1635145500000|2021-10-25 07:05:00|3.27|2.07|3.26|2.06|3.28|2.08|3.25|2.05|0
1635145800000|2021-10-25 07:10:00|3.27|2.07|3.27|2.07|3.27|2.07|3.26|2.06|0
1635146100000|2021-10-25 07:15:00|3.26|2.06|3.26|2.06|3.27|2.07|3.25|2.05|0
1635146400000|2021-10-25 07:20:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1635146700000|2021-10-25 07:25:00|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1635147000000|2021-10-25 07:30:00|3.27|2.07|3.25|2.05|3.28|2.08|3.25|2.05|0
1635147300000|2021-10-25 07:35:00|3.26|2.06|3.25|2.05|3.26|2.06|3.24|2.04|0
1635147600000|2021-10-25 07:40:00|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1635147900000|2021-10-25 07:45:00|3.25|2.05|3.24|2.04|3.26|2.06|3.24|2.04|0
1635148200000|2021-10-25 07:50:00|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1635148500000|2021-10-25 07:55:00|3.25|2.05|3.25|2.05|3.26|2.06|3.24|2.04|0
1635148800000|2021-10-25 08:00:00|3.24|2.04|3.22|2.02|3.24|2.04|3.22|2.02|0
1635149100000|2021-10-25 08:05:00|3.21|2.01|3.19|1.99|3.21|2.01|3.19|1.99|0
1635149400000|2021-10-25 08:10:00|3.2|2|3.21|2.01|3.21|2.01|3.19|1.99|0
1635149700000|2021-10-25 08:15:00|3.22|2.02|3.22|2.02|3.22|2.02|3.21|2.01|0
1635150000000|2021-10-25 08:20:00|3.21|2.01|3.22|2.02|3.22|2.02|3.2|2|0
1635150300000|2021-10-25 08:25:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1635150600000|2021-10-25 08:30:00|3.17|1.97|3.17|1.97|3.18|1.98|3.16|1.96|0
1635150900000|2021-10-25 08:35:00|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1635151200000|2021-10-25 08:40:00|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1635151500000|2021-10-25 08:45:00|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1635151800000|2021-10-25 08:50:00|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1635152100000|2021-10-25 08:55:00|3.18|1.98|3.18|1.98|3.19|1.99|3.17|1.97|0
1635152400000|2021-10-25 09:00:00|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1635152700000|2021-10-25 09:05:00|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1635153000000|2021-10-25 09:10:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1635153300000|2021-10-25 09:15:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1635153600000|2021-10-25 09:20:00|3.19|1.99|3.2|2|3.2|2|3.18|1.98|0
1635153900000|2021-10-25 09:25:00|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1635154200000|2021-10-25 09:30:00|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1635154500000|2021-10-25 09:35:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1635154800000|2021-10-25 09:40:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1635155100000|2021-10-25 09:45:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1635155400000|2021-10-25 09:50:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1635156000000|2021-10-25 10:00:00|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1635156300000|2021-10-25 10:05:00|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1635156600000|2021-10-25 10:10:00|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1635156900000|2021-10-25 10:15:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1635157200000|2021-10-25 10:20:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1635157500000|2021-10-25 10:25:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1635158100000|2021-10-25 10:35:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1635159000000|2021-10-25 10:50:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1635159300000|2021-10-25 10:55:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1635159600000|2021-10-25 11:00:00|3.17|1.97|3.18|1.98|3.18|1.98|3.16|1.96|0
1635159900000|2021-10-25 11:05:00|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1635160200000|2021-10-25 11:10:00|3.17|1.97|3.17|1.97|3.18|1.98|3.17|1.97|0
1635160500000|2021-10-25 11:15:00|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1635160800000|2021-10-25 11:20:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1635161100000|2021-10-25 11:25:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1635161400000|2021-10-25 11:30:00|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1635161700000|2021-10-25 11:35:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1635162000000|2021-10-25 11:40:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1635162300000|2021-10-25 11:45:00|3.16|1.96|3.15|1.95|3.17|1.97|3.15|1.95|0
1635162600000|2021-10-25 11:50:00|3.16|1.96|3.14|1.94|3.16|1.96|3.14|1.94|0
1635162900000|2021-10-25 11:55:00|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1635163200000|2021-10-25 12:00:00|3.13|1.93|3.14|1.94|3.15|1.95|3.13|1.93|0
1635163500000|2021-10-25 12:05:00|3.15|1.95|3.15|1.95|3.15|1.95|3.14|1.94|0
1635163800000|2021-10-25 12:10:00|3.14|1.94|3.14|1.94|3.15|1.95|3.14|1.94|0
1635164100000|2021-10-25 12:15:00|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1635164400000|2021-10-25 12:20:00|3.13|1.93|3.15|1.95|3.15|1.95|3.12|1.92|0
1635164700000|2021-10-25 12:25:00|3.14|1.94|3.13|1.93|3.15|1.95|3.13|1.93|0
1635165000000|2021-10-25 12:30:00|3.12|1.92|3.14|1.94|3.14|1.94|3.12|1.92|0
1635165300000|2021-10-25 12:35:00|3.13|1.93|3.14|1.94|3.14|1.94|3.13|1.93|0
1635165600000|2021-10-25 12:40:00|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1635165900000|2021-10-25 12:45:00|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1635166200000|2021-10-25 12:50:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1635166500000|2021-10-25 12:55:00|3.14|1.94|3.14|1.94|3.14|1.94|3.13|1.93|0
1635166800000|2021-10-25 13:00:00|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1635167100000|2021-10-25 13:05:00|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1635167400000|2021-10-25 13:10:00|3.07|1.87|3.07|1.87|3.08|1.88|3.07|1.87|0
1635167700000|2021-10-25 13:15:00|3.06|1.86|3.06|1.86|3.07|1.87|3.06|1.86|0
1635168000000|2021-10-25 13:20:00|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1635168300000|2021-10-25 13:25:00|3.04|1.84|3.03|1.83|3.05|1.85|3.03|1.83|0
1635168600000|2021-10-25 13:30:00|3.04|1.84|3.1|1.9|3.1|1.9|3.03|1.83|0
1635168900000|2021-10-25 13:35:00|3.09|1.89|3.16|1.96|3.17|1.97|3.08|1.88|0
1635169200000|2021-10-25 13:40:00|3.17|1.97|3.17|1.97|3.23|2.03|3.17|1.97|0
1635169500000|2021-10-25 13:45:00|3.18|1.98|3.17|1.97|3.2|2|3.16|1.96|0
1635169800000|2021-10-25 13:50:00|3.18|1.98|3.14|1.94|3.19|1.99|3.14|1.94|0
1635170100000|2021-10-25 13:55:00|3.13|1.93|3.1|1.9|3.13|1.93|3.08|1.88|0
1635170400000|2021-10-25 14:00:00|3.09|1.89|3.08|1.88|3.09|1.89|3.07|1.87|0
1635170700000|2021-10-25 14:05:00|3.09|1.89|3.09|1.89|3.11|1.91|3.09|1.89|0
1635171000000|2021-10-25 14:10:00|3.08|1.88|3.11|1.91|3.12|1.92|3.08|1.88|0
1635171300000|2021-10-25 14:15:00|3.1|1.9|3.07|1.87|3.11|1.91|3.06|1.86|0
1635171600000|2021-10-25 14:20:00|3.08|1.88|3.1|1.9|3.1|1.9|3.07|1.87|0
1635171900000|2021-10-25 14:25:00|3.11|1.91|3.07|1.87|3.13|1.93|3.07|1.87|0
1635172200000|2021-10-25 14:30:00|3.08|1.88|3.06|1.86|3.08|1.88|3.05|1.85|0
1635172500000|2021-10-25 14:35:00|3.05|1.85|3.06|1.86|3.09|1.89|3.05|1.85|0
1635172800000|2021-10-25 14:40:00|3.07|1.87|3.06|1.86|3.08|1.88|3.05|1.85|0
1635173100000|2021-10-25 14:45:00|3.05|1.85|3.04|1.84|3.07|1.87|3.04|1.84|0
1635173400000|2021-10-25 14:50:00|3.05|1.85|3.04|1.84|3.05|1.85|3.03|1.83|0
1635173700000|2021-10-25 14:55:00|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1635174000000|2021-10-25 15:00:00|3.03|1.83|3.03|1.83|3.05|1.85|3.02|1.82|0
1635174300000|2021-10-25 15:05:00|3.02|1.82|3.01|1.81|3.03|1.83|3|1.8|0
1635174600000|2021-10-25 15:10:00|3.02|1.82|2.99|1.79|3.02|1.82|2.99|1.79|0
1635174900000|2021-10-25 15:15:00|2.98|1.78|3|1.8|3|1.8|2.98|1.78|0
1635175200000|2021-10-25 15:20:00|3.01|1.81|3.01|1.81|3.01|1.81|2.99|1.79|0
1635175500000|2021-10-25 15:25:00|3|1.8|2.99|1.79|3.02|1.82|2.99|1.79|0
1635175800000|2021-10-25 15:30:00|3|1.8|2.96|1.76|3.1|1.9|2.9|1.7|0
1635176100000|2021-10-25 15:35:00|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1635176400000|2021-10-25 15:40:00|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1635176700000|2021-10-25 15:45:00|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1635177000000|2021-10-25 15:50:00|2.95|1.75|2.93|1.73|2.96|1.76|2.92|1.72|0
1635177300000|2021-10-25 15:55:00|2.94|1.74|2.92|1.72|2.94|1.74|2.91|1.71|0
1635177600000|2021-10-25 16:00:00|2.91|1.71|2.89|1.69|2.93|1.73|2.89|1.69|0
1635177900000|2021-10-25 16:05:00|2.9|1.7|2.88|1.68|2.9|1.7|2.87|1.67|0
1635178200000|2021-10-25 16:10:00|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1635178500000|2021-10-25 16:15:00|2.87|1.67|2.88|1.68|2.89|1.69|2.87|1.67|0
1635178800000|2021-10-25 16:20:00|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1635179100000|2021-10-25 16:25:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1635179400000|2021-10-25 16:30:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1635179700000|2021-10-25 16:35:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1635180000000|2021-10-25 16:40:00|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1635180300000|2021-10-25 16:45:00|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1635180600000|2021-10-25 16:50:00|2.86|1.66|2.86|1.66|2.86|1.66|2.85|1.65|0
1635180900000|2021-10-25 16:55:00|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1635181200000|2021-10-25 17:00:00|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1635181500000|2021-10-25 17:05:00|2.84|1.64|2.83|1.63|2.85|1.65|2.83|1.63|0
1635181800000|2021-10-25 17:10:00|2.84|1.64|2.82|1.62|2.84|1.64|2.81|1.61|0
1635182100000|2021-10-25 17:15:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1635182400000|2021-10-25 17:20:00|2.84|1.64|2.89|1.69|2.89|1.69|2.83|1.63|0
1635182700000|2021-10-25 17:25:00|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1635183000000|2021-10-25 17:30:00|2.87|1.67|2.88|1.68|2.89|1.69|2.87|1.67|0
1635183300000|2021-10-25 17:35:00|2.89|1.69|2.9|1.7|2.9|1.7|2.88|1.68|0
1635183600000|2021-10-25 17:40:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1635183900000|2021-10-25 17:45:00|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1635184200000|2021-10-25 17:50:00|2.9|1.7|2.9|1.7|2.91|1.71|2.9|1.7|0
1635184500000|2021-10-25 17:55:00|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1635184800000|2021-10-25 18:00:00|2.91|1.71|2.91|1.71|2.91|1.71|2.89|1.69|0
1635185100000|2021-10-25 18:05:00|2.9|1.7|2.9|1.7|2.91|1.71|2.89|1.69|0
1635185400000|2021-10-25 18:10:00|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1635185700000|2021-10-25 18:15:00|2.9|1.7|2.87|1.67|2.98|1.78|2.87|1.67|0
1635186000000|2021-10-25 18:20:00|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1635186300000|2021-10-25 18:25:00|2.85|1.65|2.84|1.64|2.86|1.66|2.84|1.64|0
1635186600000|2021-10-25 18:30:00|2.85|1.65|2.84|1.64|2.85|1.65|2.83|1.63|0
1635186900000|2021-10-25 18:35:00|2.83|1.63|2.86|1.66|2.86|1.66|2.83|1.63|0
1635187200000|2021-10-25 18:40:00|2.87|1.67|2.87|1.67|2.87|1.67|2.85|1.65|0
1635187500000|2021-10-25 18:45:00|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1635187800000|2021-10-25 18:50:00|2.87|1.67|2.86|1.66|2.87|1.67|2.85|1.65|0
1635188100000|2021-10-25 18:55:00|2.85|1.65|2.87|1.67|2.87|1.67|2.85|1.65|0
1635188400000|2021-10-25 19:00:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1635188700000|2021-10-25 19:05:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1635189000000|2021-10-25 19:10:00|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1635189300000|2021-10-25 19:15:00|2.89|1.69|2.88|1.68|2.89|1.69|2.87|1.67|0
1635189600000|2021-10-25 19:20:00|2.89|1.69|2.9|1.7|2.9|1.7|2.88|1.68|0
1635189900000|2021-10-25 19:25:00|2.89|1.69|2.87|1.67|2.9|1.7|2.87|1.67|0
1635190200000|2021-10-25 19:30:00|2.88|1.68|2.88|1.68|2.89|1.69|2.87|1.67|0
1635190500000|2021-10-25 19:35:00|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1635190800000|2021-10-25 19:40:00|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1635191100000|2021-10-25 19:45:00|2.89|1.69|2.89|1.69|2.89|1.69|2.88|1.68|0
1635191400000|2021-10-25 19:50:00|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1635191700000|2021-10-25 19:55:00|2.89|1.69|2.86|1.66|2.91|1.71|2.86|1.66|0
1635192000000|2021-10-25 20:00:00|2.85|1.65|2.89|1.69|2.89|1.69|2.85|1.65|0
1635192300000|2021-10-25 20:05:00|2.9|1.7|2.86|1.66|2.93|1.73|2.85|1.65|0
1635192600000|2021-10-25 20:10:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1635192900000|2021-10-25 20:15:00|2.96|1.56|2.93|1.53|2.96|1.56|2.93|1.53|0
1635193200000|2021-10-25 20:20:00|2.94|1.54|2.92|1.52|2.94|1.54|2.92|1.52|0
1635193800000|2021-10-25 20:30:00|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1635194100000|2021-10-25 20:35:00|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1635194700000|2021-10-25 20:45:00|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1635195000000|2021-10-25 20:50:00|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1635196500000|2021-10-25 21:15:00|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1635198000000|2021-10-25 21:40:00|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1635199200000|2021-10-25 22:00:00|2.89|1.49|2.91|1.51|2.91|1.51|2.89|1.49|0
1635199800000|2021-10-25 22:10:00|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1635200400000|2021-10-25 22:20:00|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1635201000000|2021-10-25 22:30:00|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1635201300000|2021-10-25 22:35:00|2.92|1.52|2.92|1.52|2.92|1.52|2.91|1.51|0
1635201600000|2021-10-25 22:40:00|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1635201900000|2021-10-25 22:45:00|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1635202200000|2021-10-25 22:50:00|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1635202500000|2021-10-25 22:55:00|2.92|1.52|2.92|1.52|2.92|1.52|2.91|1.51|0
1635202800000|2021-10-25 23:00:00|2.91|1.51|2.91|1.51|2.92|1.52|2.91|1.51|0
1635204600000|2021-10-25 23:30:00|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1635204900000|2021-10-25 23:35:00|2.89|1.49|2.89|1.49|2.9|1.5|2.89|1.49|0
1635205500000|2021-10-25 23:45:00|2.88|1.48|2.88|1.48|2.89|1.49|2.88|1.48|0
1635205800000|2021-10-25 23:50:00|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1635206400000|2021-10-26 00:00:00|2.86|1.46|2.88|1.48|2.88|1.48|2.85|1.45|0
1635206700000|2021-10-26 00:05:00|2.87|1.47|2.85|1.45|2.88|1.48|2.85|1.45|0
1635207000000|2021-10-26 00:10:00|2.86|1.46|2.85|1.45|2.86|1.46|2.84|1.44|0
1635207300000|2021-10-26 00:15:00|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1635207900000|2021-10-26 00:25:00|2.86|1.46|2.84|1.44|2.86|1.46|2.84|1.44|0
1635208200000|2021-10-26 00:30:00|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1635208500000|2021-10-26 00:35:00|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1635208800000|2021-10-26 00:40:00|2.86|1.46|2.84|1.44|2.86|1.46|2.84|1.44|0
1635209100000|2021-10-26 00:45:00|2.83|1.43|2.83|1.43|2.84|1.44|2.82|1.42|0
1635209700000|2021-10-26 00:55:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1635210000000|2021-10-26 01:00:00|2.82|1.42|2.81|1.41|2.83|1.43|2.81|1.41|0
1635210300000|2021-10-26 01:05:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1635210900000|2021-10-26 01:15:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1635211200000|2021-10-26 01:20:00|2.8|1.4|2.8|1.4|2.81|1.41|2.79|1.39|0
1635211500000|2021-10-26 01:25:00|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1635211800000|2021-10-26 01:30:00|2.82|1.42|2.82|1.42|2.82|1.42|2.81|1.41|0
1635212100000|2021-10-26 01:35:00|2.83|1.43|2.81|1.41|2.83|1.43|2.81|1.41|0
1635212400000|2021-10-26 01:40:00|2.82|1.42|2.83|1.43|2.83|1.43|2.81|1.41|0
1635212700000|2021-10-26 01:45:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1635213000000|2021-10-26 01:50:00|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1635213300000|2021-10-26 01:55:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1635213600000|2021-10-26 02:00:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1635213900000|2021-10-26 02:05:00|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1635214200000|2021-10-26 02:10:00|2.83|1.43|2.83|1.43|2.84|1.44|2.83|1.43|0
1635214800000|2021-10-26 02:20:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1635215100000|2021-10-26 02:25:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1635215400000|2021-10-26 02:30:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1635215700000|2021-10-26 02:35:00|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1635216000000|2021-10-26 02:40:00|2.83|1.43|2.83|1.43|2.83|1.43|2.82|1.42|0
1635216300000|2021-10-26 02:45:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1635216600000|2021-10-26 02:50:00|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1635216900000|2021-10-26 02:55:00|2.8|1.4|2.8|1.4|2.81|1.41|2.8|1.4|0
1635217200000|2021-10-26 03:00:00|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1635217500000|2021-10-26 03:05:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1635217800000|2021-10-26 03:10:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1635218100000|2021-10-26 03:15:00|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1635218400000|2021-10-26 03:20:00|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1635219300000|2021-10-26 03:35:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1635219600000|2021-10-26 03:40:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1635220200000|2021-10-26 03:50:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1635220500000|2021-10-26 03:55:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1635221100000|2021-10-26 04:05:00|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1635221700000|2021-10-26 04:15:00|2.81|1.41|2.81|1.41|2.82|1.42|2.81|1.41|0
1635222300000|2021-10-26 04:25:00|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1635222600000|2021-10-26 04:30:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1635223200000|2021-10-26 04:40:00|2.8|1.4|2.8|1.4|2.81|1.41|2.8|1.4|0
1635223500000|2021-10-26 04:45:00|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1635223800000|2021-10-26 04:50:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1635224400000|2021-10-26 05:00:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1635224700000|2021-10-26 05:05:00|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1635225000000|2021-10-26 05:10:00|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1635225300000|2021-10-26 05:15:00|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1635226200000|2021-10-26 05:30:00|2.8|1.4|2.82|1.42|2.82|1.42|2.8|1.4|0
1635226800000|2021-10-26 05:40:00|2.83|1.43|2.82|1.42|2.83|1.43|2.81|1.41|0
1635227100000|2021-10-26 05:45:00|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1635227700000|2021-10-26 05:55:00|2.83|1.43|2.83|1.43|2.84|1.44|2.83|1.43|0
1635228000000|2021-10-26 06:00:00|2.84|1.44|2.82|1.42|2.84|1.44|2.82|1.42|0
1635228300000|2021-10-26 06:05:00|2.83|1.43|2.82|1.42|2.83|1.43|2.81|1.41|0
1635228600000|2021-10-26 06:10:00|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1635228900000|2021-10-26 06:15:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1635229200000|2021-10-26 06:20:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1635229500000|2021-10-26 06:25:00|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1635229800000|2021-10-26 06:30:00|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1635230100000|2021-10-26 06:35:00|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1635230400000|2021-10-26 06:40:00|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1635230700000|2021-10-26 06:45:00|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1635231000000|2021-10-26 06:50:00|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1635231300000|2021-10-26 06:55:00|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1635231600000|2021-10-26 07:00:00|2.78|1.38|2.77|1.37|2.79|1.39|2.76|1.36|0
1635231900000|2021-10-26 07:05:00|2.68|1.48|2.69|1.49|2.7|1.5|2.67|1.47|0
1635232200000|2021-10-26 07:10:00|2.7|1.5|2.69|1.49|2.71|1.51|2.69|1.49|0
1635232500000|2021-10-26 07:15:00|2.7|1.5|2.7|1.5|2.7|1.5|2.68|1.48|0
1635232800000|2021-10-26 07:20:00|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1635233400000|2021-10-26 07:30:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1635233700000|2021-10-26 07:35:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1635234000000|2021-10-26 07:40:00|2.67|1.47|2.67|1.47|2.68|1.48|2.66|1.46|0
1635234300000|2021-10-26 07:45:00|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1635234600000|2021-10-26 07:50:00|2.65|1.45|2.65|1.45|2.66|1.46|2.64|1.44|0
1635234900000|2021-10-26 07:55:00|2.66|1.46|2.64|1.44|2.66|1.46|2.63|1.43|0
1635235200000|2021-10-26 08:00:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1635235500000|2021-10-26 08:05:00|2.64|1.44|2.69|1.49|2.79|1.59|2.62|1.42|0
1635235800000|2021-10-26 08:10:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1635236400000|2021-10-26 08:20:00|2.68|1.48|2.68|1.48|2.68|1.48|2.66|1.46|0
1635236700000|2021-10-26 08:25:00|2.69|1.49|2.7|1.5|2.7|1.5|2.68|1.48|0
1635237000000|2021-10-26 08:30:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1635237300000|2021-10-26 08:35:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1635237600000|2021-10-26 08:40:00|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1635237900000|2021-10-26 08:45:00|2.69|1.49|2.69|1.49|2.7|1.5|2.69|1.49|0
1635238200000|2021-10-26 08:50:00|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1635238500000|2021-10-26 08:55:00|2.69|1.49|2.69|1.49|2.7|1.5|2.69|1.49|0
1635238800000|2021-10-26 09:00:00|2.7|1.5|2.7|1.5|2.71|1.51|2.69|1.49|0
1635239400000|2021-10-26 09:10:00|2.64|1.44|2.67|1.47|2.67|1.47|1.79|0.59|0
1635240000000|2021-10-26 09:20:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1635240300000|2021-10-26 09:25:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1635240600000|2021-10-26 09:30:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1635240900000|2021-10-26 09:35:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1635241200000|2021-10-26 09:40:00|2.67|1.47|2.67|1.47|2.68|1.48|2.66|1.46|0
1635241500000|2021-10-26 09:45:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1635241800000|2021-10-26 09:50:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1635242100000|2021-10-26 09:55:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1635242400000|2021-10-26 10:00:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1635242700000|2021-10-26 10:05:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1635243000000|2021-10-26 10:10:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1635243600000|2021-10-26 10:20:00|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1635243900000|2021-10-26 10:25:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1635244500000|2021-10-26 10:35:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1635244800000|2021-10-26 10:40:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1635245100000|2021-10-26 10:45:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1635245400000|2021-10-26 10:50:00|2.67|1.47|2.66|1.46|2.67|1.47|2.65|1.45|0
1635245700000|2021-10-26 10:55:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1635246300000|2021-10-26 11:05:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1635246900000|2021-10-26 11:15:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1635247200000|2021-10-26 11:20:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1635248100000|2021-10-26 11:35:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1635248700000|2021-10-26 11:45:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1635249000000|2021-10-26 11:50:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1635249300000|2021-10-26 11:55:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1635249600000|2021-10-26 12:00:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1635249900000|2021-10-26 12:05:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1635250200000|2021-10-26 12:10:00|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1635250800000|2021-10-26 12:20:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1635251100000|2021-10-26 12:25:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1635251400000|2021-10-26 12:30:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1635251700000|2021-10-26 12:35:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1635252900000|2021-10-26 12:55:00|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1635253200000|2021-10-26 13:00:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1635253500000|2021-10-26 13:05:00|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1635253800000|2021-10-26 13:10:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1635254100000|2021-10-26 13:15:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1635254400000|2021-10-26 13:20:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1635254700000|2021-10-26 13:25:00|2.64|1.44|2.64|1.44|2.65|1.45|2.63|1.43|0
1635255000000|2021-10-26 13:30:00|2.63|1.43|2.62|1.42|2.67|1.47|2.61|1.41|0
1635255300000|2021-10-26 13:35:00|2.63|1.43|2.58|1.38|2.71|1.51|2.57|1.37|0
1635255600000|2021-10-26 13:40:00|2.59|1.39|2.58|1.38|2.6|1.4|2.57|1.37|0
1635255900000|2021-10-26 13:45:00|2.57|1.37|2.59|1.39|2.6|1.4|2.57|1.37|0
1635256200000|2021-10-26 13:50:00|2.58|1.38|2.59|1.39|2.6|1.4|2.58|1.38|0
1635256500000|2021-10-26 13:55:00|2.58|1.38|2.6|1.4|2.6|1.4|2.57|1.37|0
1635256800000|2021-10-26 14:00:00|2.59|1.39|2.58|1.38|2.61|1.41|2.57|1.37|0
1635257100000|2021-10-26 14:05:00|2.59|1.39|2.58|1.38|2.59|1.39|2.57|1.37|0
1635257400000|2021-10-26 14:10:00|2.57|1.37|2.69|1.49|2.69|1.49|2.55|1.35|0
1635257700000|2021-10-26 14:15:00|2.7|1.5|2.71|1.51|2.72|1.52|2.66|1.46|0
1635258000000|2021-10-26 14:20:00|2.7|1.5|2.7|1.5|2.71|1.51|2.69|1.49|0
1635258300000|2021-10-26 14:25:00|2.71|1.51|2.71|1.51|2.72|1.52|2.7|1.5|0
1635258600000|2021-10-26 14:30:00|2.72|1.52|2.71|1.51|2.72|1.52|2.7|1.5|0
1635258900000|2021-10-26 14:35:00|2.72|1.52|2.71|1.51|2.72|1.52|2.7|1.5|0
1635259200000|2021-10-26 14:40:00|2.7|1.5|2.74|1.54|2.74|1.54|2.7|1.5|0
1635259500000|2021-10-26 14:45:00|2.73|1.53|2.63|1.43|2.75|1.55|2.62|1.42|0
1635259800000|2021-10-26 14:50:00|2.62|1.42|2.62|1.42|2.63|1.43|2.61|1.41|0
1635260100000|2021-10-26 14:55:00|2.61|1.41|2.63|1.43|2.63|1.43|2.61|1.41|0
1635260400000|2021-10-26 15:00:00|2.62|1.42|2.65|1.45|2.65|1.45|2.62|1.42|0
1635260700000|2021-10-26 15:05:00|2.64|1.44|2.64|1.44|2.65|1.45|2.63|1.43|0
1635261000000|2021-10-26 15:10:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1635261300000|2021-10-26 15:15:00|2.63|1.43|2.63|1.43|2.64|1.44|2.62|1.42|0
1635261600000|2021-10-26 15:20:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1635261900000|2021-10-26 15:25:00|2.61|1.41|2.62|1.42|2.63|1.43|2.61|1.41|0
1635262200000|2021-10-26 15:30:00|2.61|1.41|2.69|1.49|2.7|1.5|2.61|1.41|0
1635262500000|2021-10-26 15:35:00|2.7|1.5|2.65|1.45|2.71|1.51|2.64|1.44|0
1635262800000|2021-10-26 15:40:00|2.66|1.46|2.65|1.45|2.66|1.46|2.64|1.44|0
1635263100000|2021-10-26 15:45:00|2.66|1.46|2.67|1.47|2.68|1.48|2.65|1.45|0
1635263400000|2021-10-26 15:50:00|2.68|1.48|2.67|1.47|2.69|1.49|2.67|1.47|0
1635263700000|2021-10-26 15:55:00|2.68|1.48|2.71|1.51|2.71|1.51|2.67|1.47|0
1635264000000|2021-10-26 16:00:00|2.7|1.5|2.76|1.56|2.76|1.56|2.7|1.5|0
1635264300000|2021-10-26 16:05:00|2.75|1.55|2.93|1.73|2.93|1.73|2.64|1.44|0
1635264600000|2021-10-26 16:10:00|2.92|1.72|2.89|1.69|2.93|1.73|2.89|1.69|0
1635264900000|2021-10-26 16:15:00|2.88|1.68|2.89|1.69|2.91|1.71|2.88|1.68|0
1635265200000|2021-10-26 16:20:00|2.88|1.68|2.88|1.68|2.91|1.71|2.88|1.68|0
1635265500000|2021-10-26 16:25:00|2.89|1.69|2.92|1.72|2.92|1.72|2.89|1.69|0
1635265800000|2021-10-26 16:30:00|2.93|1.73|2.91|1.71|2.93|1.73|2.9|1.7|0
1635266100000|2021-10-26 16:35:00|2.9|1.7|2.96|1.76|2.96|1.76|2.9|1.7|0
1635266400000|2021-10-26 16:40:00|2.95|1.75|2.96|1.76|2.98|1.78|2.95|1.75|0
1635266700000|2021-10-26 16:45:00|2.97|1.77|3|1.8|3.02|1.82|2.97|1.77|0
1635267000000|2021-10-26 16:50:00|3.01|1.81|3.02|1.82|3.02|1.82|2.98|1.78|0
1635267300000|2021-10-26 16:55:00|3.01|1.81|2.96|1.76|3.01|1.81|2.95|1.75|0
1635267600000|2021-10-26 17:00:00|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1635267900000|2021-10-26 17:05:00|2.94|1.74|2.93|1.73|2.96|1.76|2.92|1.72|0
1635268200000|2021-10-26 17:10:00|2.94|1.74|2.95|1.75|2.97|1.77|2.94|1.74|0
1635268500000|2021-10-26 17:15:00|2.94|1.74|2.95|1.75|2.95|1.75|2.93|1.73|0
1635268800000|2021-10-26 17:20:00|2.94|1.74|2.97|1.77|2.99|1.79|2.94|1.74|0
1635269100000|2021-10-26 17:25:00|2.98|1.78|2.95|1.75|2.99|1.79|2.94|1.74|0
1635269400000|2021-10-26 17:30:00|2.96|1.76|2.91|1.71|2.96|1.76|2.9|1.7|0
1635269700000|2021-10-26 17:35:00|2.9|1.7|2.9|1.7|2.91|1.71|2.88|1.68|0
1635270000000|2021-10-26 17:40:00|2.89|1.69|2.93|1.73|2.93|1.73|2.89|1.69|0
1635270300000|2021-10-26 17:45:00|2.92|1.72|2.92|1.72|2.93|1.73|2.91|1.71|0
1635270600000|2021-10-26 17:50:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1635270900000|2021-10-26 17:55:00|2.93|1.73|2.91|1.71|2.94|1.74|2.9|1.7|0
1635271200000|2021-10-26 18:00:00|2.9|1.7|2.89|1.69|2.91|1.71|2.88|1.68|0
1635271500000|2021-10-26 18:05:00|2.88|1.68|2.9|1.7|2.91|1.71|2.88|1.68|0
1635271800000|2021-10-26 18:10:00|2.91|1.71|2.88|1.68|2.91|1.71|2.88|1.68|0
1635272100000|2021-10-26 18:15:00|2.89|1.69|2.87|1.67|2.89|1.69|2.86|1.66|0
1635272400000|2021-10-26 18:20:00|2.86|1.66|2.87|1.67|2.88|1.68|2.86|1.66|0
1635272700000|2021-10-26 18:25:00|2.88|1.68|2.89|1.69|2.9|1.7|2.87|1.67|0
1635273000000|2021-10-26 18:30:00|2.88|1.68|2.87|1.67|2.88|1.68|2.86|1.66|0
1635273300000|2021-10-26 18:35:00|2.86|1.66|2.9|1.7|2.9|1.7|2.86|1.66|0
1635273600000|2021-10-26 18:40:00|2.91|1.71|2.91|1.71|2.91|1.71|2.89|1.69|0
1635273900000|2021-10-26 18:45:00|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1635274200000|2021-10-26 18:50:00|2.88|1.68|2.89|1.69|2.9|1.7|2.88|1.68|0
1635274500000|2021-10-26 18:55:00|2.88|1.68|2.86|1.66|2.89|1.69|2.86|1.66|0
1635274800000|2021-10-26 19:00:00|2.85|1.65|2.84|1.64|2.88|1.68|2.84|1.64|0
1635275100000|2021-10-26 19:05:00|2.85|1.65|2.85|1.65|2.86|1.66|2.84|1.64|0
1635275400000|2021-10-26 19:10:00|2.84|1.64|2.86|1.66|2.87|1.67|2.84|1.64|0
1635275700000|2021-10-26 19:15:00|2.87|1.67|2.86|1.66|2.87|1.67|2.84|1.64|0
1635276000000|2021-10-26 19:20:00|2.85|1.65|2.86|1.66|2.87|1.67|2.85|1.65|0
1635276300000|2021-10-26 19:25:00|2.85|1.65|2.89|1.69|2.89|1.69|2.85|1.65|0
1635276600000|2021-10-26 19:30:00|2.88|1.68|2.87|1.67|2.89|1.69|2.86|1.66|0
1635276900000|2021-10-26 19:35:00|2.86|1.66|2.87|1.67|2.88|1.68|2.86|1.66|0
1635277200000|2021-10-26 19:40:00|2.86|1.66|2.85|1.65|2.88|1.68|2.85|1.65|0
1635277500000|2021-10-26 19:45:00|2.84|1.64|2.86|1.66|2.86|1.66|2.82|1.62|0
1635277800000|2021-10-26 19:50:00|2.87|1.67|2.9|1.7|2.92|1.72|2.87|1.67|0
1635278100000|2021-10-26 19:55:00|2.89|1.69|2.96|1.76|2.96|1.76|2.89|1.69|0
1635278400000|2021-10-26 20:00:00|2.95|1.75|2.95|1.75|2.97|1.77|2.94|1.74|0
1635278700000|2021-10-26 20:05:00|2.94|1.74|2.93|1.73|2.95|1.75|2.93|1.73|0
1635279000000|2021-10-26 20:10:00|2.94|1.74|2.95|1.75|2.95|1.75|2.93|1.73|0
1635279300000|2021-10-26 20:15:00|3.05|1.65|3.03|1.63|3.06|1.66|3.03|1.63|0
1635279600000|2021-10-26 20:20:00|3.04|1.64|3.04|1.64|3.04|1.64|3.03|1.63|0
1635279900000|2021-10-26 20:25:00|3.03|1.63|3.05|1.65|3.05|1.65|3.03|1.63|0
1635280200000|2021-10-26 20:30:00|3.06|1.66|3.06|1.66|3.06|1.66|3.05|1.65|0
1635280500000|2021-10-26 20:35:00|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1635281100000|2021-10-26 20:45:00|3.05|1.65|3.04|1.64|3.05|1.65|3.04|1.64|0
1635281400000|2021-10-26 20:50:00|3.05|1.65|3.07|1.67|3.07|1.67|3.05|1.65|0
1635281700000|2021-10-26 20:55:00|3.06|1.66|3.06|1.66|3.07|1.67|3.05|1.65|0
1635282000000|2021-10-26 21:00:00|3.05|1.65|3.05|1.65|3.06|1.66|3.05|1.65|0
1635282300000|2021-10-26 21:05:00|3.06|1.66|3.07|1.67|3.07|1.67|3.05|1.65|0
1635282600000|2021-10-26 21:10:00|3.06|1.66|3.06|1.66|3.06|1.66|3.05|1.65|0
1635282900000|2021-10-26 21:15:00|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1635283200000|2021-10-26 21:20:00|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1635284400000|2021-10-26 21:40:00|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1635285600000|2021-10-26 22:00:00|3.04|1.64|3.04|1.64|3.05|1.65|3.03|1.63|0
1635285900000|2021-10-26 22:05:00|3.03|1.63|3.02|1.62|3.04|1.64|3.02|1.62|0
1635286200000|2021-10-26 22:10:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1635286500000|2021-10-26 22:15:00|3.02|1.62|3|1.6|3.02|1.62|3|1.6|0
1635286800000|2021-10-26 22:20:00|2.99|1.59|3.01|1.61|3.01|1.61|2.99|1.59|0
1635287100000|2021-10-26 22:25:00|3.02|1.62|2.99|1.59|3.02|1.62|2.99|1.59|0
1635287400000|2021-10-26 22:30:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635288000000|2021-10-26 22:40:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1635288300000|2021-10-26 22:45:00|2.97|1.57|2.98|1.58|2.99|1.59|2.97|1.57|0
1635288600000|2021-10-26 22:50:00|2.99|1.59|2.99|1.59|2.99|1.59|2.98|1.58|0
1635288900000|2021-10-26 22:55:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1635289200000|2021-10-26 23:00:00|2.98|1.58|2.98|1.58|2.99|1.59|2.97|1.57|0
1635289500000|2021-10-26 23:05:00|2.99|1.59|2.99|1.59|2.99|1.59|2.98|1.58|0
1635289800000|2021-10-26 23:10:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1635290100000|2021-10-26 23:15:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1635290400000|2021-10-26 23:20:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1635290700000|2021-10-26 23:25:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1635291000000|2021-10-26 23:30:00|2.97|1.57|2.96|1.56|2.97|1.57|2.96|1.56|0
1635291300000|2021-10-26 23:35:00|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1635291600000|2021-10-26 23:40:00|2.98|1.58|3.01|1.61|3.01|1.61|2.98|1.58|0
1635291900000|2021-10-26 23:45:00|3|1.6|2.97|1.57|3|1.6|2.97|1.57|0
1635292200000|2021-10-26 23:50:00|2.98|1.58|2.98|1.58|2.98|1.58|2.97|1.57|0
1635292500000|2021-10-26 23:55:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1635292800000|2021-10-27 00:00:00|2.99|1.59|2.97|1.57|2.99|1.59|2.96|1.56|0
1635293100000|2021-10-27 00:05:00|2.98|1.58|2.99|1.59|2.99|1.59|2.97|1.57|0
1635293400000|2021-10-27 00:10:00|2.98|1.58|2.98|1.58|2.99|1.59|2.97|1.57|0
1635293700000|2021-10-27 00:15:00|2.97|1.57|2.99|1.59|3|1.6|2.97|1.57|0
1635294000000|2021-10-27 00:20:00|3|1.6|2.99|1.59|3|1.6|2.98|1.58|0
1635294300000|2021-10-27 00:25:00|3|1.6|2.98|1.58|3|1.6|2.98|1.58|0
1635294600000|2021-10-27 00:30:00|2.99|1.59|3|1.6|3|1.6|2.97|1.57|0
1635294900000|2021-10-27 00:35:00|3.01|1.61|3.01|1.61|3.02|1.62|3|1.6|0
1635295200000|2021-10-27 00:40:00|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1635295500000|2021-10-27 00:45:00|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1635295800000|2021-10-27 00:50:00|3.02|1.62|3.02|1.62|3.03|1.63|3.01|1.61|0
1635296100000|2021-10-27 00:55:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1635296400000|2021-10-27 01:00:00|3.03|1.63|3|1.6|3.03|1.63|3|1.6|0
1635296700000|2021-10-27 01:05:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1635297300000|2021-10-27 01:15:00|3.02|1.62|3.02|1.62|3.02|1.62|3.01|1.61|0
1635297600000|2021-10-27 01:20:00|3.03|1.63|3.02|1.62|3.03|1.63|3.01|1.61|0
1635297900000|2021-10-27 01:25:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1635298200000|2021-10-27 01:30:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1635298500000|2021-10-27 01:35:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1635298800000|2021-10-27 01:40:00|3|1.6|3.02|1.62|3.02|1.62|3|1.6|0
1635299100000|2021-10-27 01:45:00|3.03|1.63|3.04|1.64|3.05|1.65|3.03|1.63|0
1635299700000|2021-10-27 01:55:00|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1635300000000|2021-10-27 02:00:00|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1635300600000|2021-10-27 02:10:00|3.01|1.61|3.01|1.61|3.02|1.62|3|1.6|0
1635300900000|2021-10-27 02:15:00|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1635301200000|2021-10-27 02:20:00|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1635301500000|2021-10-27 02:25:00|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1635301800000|2021-10-27 02:30:00|3.02|1.62|3.02|1.62|3.03|1.63|3.02|1.62|0
1635303000000|2021-10-27 02:50:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1635303300000|2021-10-27 02:55:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1635303600000|2021-10-27 03:00:00|3|1.6|3|1.6|3.01|1.61|2.99|1.59|0
1635303900000|2021-10-27 03:05:00|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1635304200000|2021-10-27 03:10:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635304500000|2021-10-27 03:15:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635304800000|2021-10-27 03:20:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635305400000|2021-10-27 03:30:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635305700000|2021-10-27 03:35:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1635306000000|2021-10-27 03:40:00|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1635306600000|2021-10-27 03:50:00|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1635306900000|2021-10-27 03:55:00|3|1.6|3|1.6|3|1.6|2.99|1.59|0
1635307200000|2021-10-27 04:00:00|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1635308100000|2021-10-27 04:15:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1635308400000|2021-10-27 04:20:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1635308700000|2021-10-27 04:25:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1635309000000|2021-10-27 04:30:00|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1635309900000|2021-10-27 04:45:00|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1635310800000|2021-10-27 05:00:00|2.96|1.56|2.96|1.56|2.96|1.56|2.95|1.55|0
1635311100000|2021-10-27 05:05:00|2.97|1.57|2.97|1.57|2.97|1.57|2.96|1.56|0
1635311400000|2021-10-27 05:10:00|2.96|1.56|2.96|1.56|2.96|1.56|2.95|1.55|0
1635311700000|2021-10-27 05:15:00|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1635312300000|2021-10-27 05:25:00|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1635312600000|2021-10-27 05:30:00|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1635312900000|2021-10-27 05:35:00|2.95|1.55|2.95|1.55|2.95|1.55|2.94|1.54|0
1635313200000|2021-10-27 05:40:00|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1635313800000|2021-10-27 05:50:00|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1635314100000|2021-10-27 05:55:00|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1635314400000|2021-10-27 06:00:00|2.91|1.51|2.93|1.53|2.93|1.53|2.91|1.51|0
1635314700000|2021-10-27 06:05:00|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1635315300000|2021-10-27 06:15:00|2.95|1.55|2.93|1.53|2.95|1.55|2.93|1.53|0
1635315900000|2021-10-27 06:25:00|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1635316500000|2021-10-27 06:35:00|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1635316800000|2021-10-27 06:40:00|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1635317100000|2021-10-27 06:45:00|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1635317400000|2021-10-27 06:50:00|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1635317700000|2021-10-27 06:55:00|2.92|1.52|2.93|1.53|2.94|1.54|2.92|1.52|0
1635318000000|2021-10-27 07:00:00|2.92|1.52|2.9|1.5|2.93|1.53|2.89|1.49|0
1635318300000|2021-10-27 07:05:00|2.8|1.6|2.71|1.51|2.8|1.6|2.69|1.49|0
1635318600000|2021-10-27 07:10:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1635318900000|2021-10-27 07:15:00|2.71|1.51|2.71|1.51|2.72|1.52|2.7|1.5|0
1635319200000|2021-10-27 07:20:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1635319500000|2021-10-27 07:25:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1635319800000|2021-10-27 07:30:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1635320100000|2021-10-27 07:35:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1635320700000|2021-10-27 07:45:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1635321000000|2021-10-27 07:50:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1635321600000|2021-10-27 08:00:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1635321900000|2021-10-27 08:05:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1635322200000|2021-10-27 08:10:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1635322500000|2021-10-27 08:15:00|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1635322800000|2021-10-27 08:20:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1635323100000|2021-10-27 08:25:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1635323400000|2021-10-27 08:30:00|2.72|1.52|2.74|1.54|2.74|1.54|2.72|1.52|0
1635323700000|2021-10-27 08:35:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1635324000000|2021-10-27 08:40:00|2.73|1.53|2.75|1.55|2.76|1.56|2.73|1.53|0
1635324300000|2021-10-27 08:45:00|2.74|1.54|2.75|1.55|2.76|1.56|2.74|1.54|0
1635324600000|2021-10-27 08:50:00|2.76|1.56|2.77|1.57|2.77|1.57|2.75|1.55|0
1635324900000|2021-10-27 08:55:00|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1635325200000|2021-10-27 09:00:00|2.79|1.59|2.8|1.6|2.84|1.64|2.79|1.59|0
1635325500000|2021-10-27 09:05:00|2.81|1.61|2.83|1.63|2.83|1.63|2.8|1.6|0
1635325800000|2021-10-27 09:10:00|2.84|1.64|2.8|1.6|2.84|1.64|2.8|1.6|0
1635326100000|2021-10-27 09:15:00|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1635326400000|2021-10-27 09:20:00|2.8|1.6|2.8|1.6|2.81|1.61|2.79|1.59|0
1635326700000|2021-10-27 09:25:00|2.79|1.59|2.8|1.6|2.8|1.6|2.78|1.58|0
1635327000000|2021-10-27 09:30:00|2.79|1.59|2.8|1.6|2.81|1.61|2.78|1.58|0
1635327300000|2021-10-27 09:35:00|2.81|1.61|2.81|1.61|2.83|1.63|2.81|1.61|0
1635327600000|2021-10-27 09:40:00|2.82|1.62|2.81|1.61|2.82|1.62|2.8|1.6|0
1635327900000|2021-10-27 09:45:00|2.82|1.62|2.82|1.62|2.83|1.63|2.81|1.61|0
1635328200000|2021-10-27 09:50:00|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1635328500000|2021-10-27 09:55:00|2.82|1.62|2.82|1.62|2.83|1.63|2.81|1.61|0
1635328800000|2021-10-27 10:00:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1635329100000|2021-10-27 10:05:00|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1635329400000|2021-10-27 10:10:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1635329700000|2021-10-27 10:15:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1635330000000|2021-10-27 10:20:00|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1635330300000|2021-10-27 10:25:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1635330600000|2021-10-27 10:30:00|2.78|1.58|2.77|1.57|2.79|1.59|2.77|1.57|0
1635330900000|2021-10-27 10:35:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1635331500000|2021-10-27 10:45:00|2.79|1.59|2.81|1.61|2.82|1.62|2.79|1.59|0
1635331800000|2021-10-27 10:50:00|2.82|1.62|2.83|1.63|2.84|1.64|2.81|1.61|0
1635332100000|2021-10-27 10:55:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1635332400000|2021-10-27 11:00:00|2.8|1.6|2.78|1.58|2.8|1.6|2.78|1.58|0
1635332700000|2021-10-27 11:05:00|2.79|1.59|2.78|1.58|2.79|1.59|2.77|1.57|0
1635333000000|2021-10-27 11:10:00|2.77|1.57|2.78|1.58|2.78|1.58|2.76|1.56|0
1635333300000|2021-10-27 11:15:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1635333600000|2021-10-27 11:20:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1635333900000|2021-10-27 11:25:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1635334200000|2021-10-27 11:30:00|2.76|1.56|2.76|1.56|2.77|1.57|2.75|1.55|0
1635334500000|2021-10-27 11:35:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1635334800000|2021-10-27 11:40:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1635335100000|2021-10-27 11:45:00|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1635335400000|2021-10-27 11:50:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1635335700000|2021-10-27 11:55:00|2.77|1.57|2.8|1.6|2.8|1.6|2.77|1.57|0
1635336000000|2021-10-27 12:00:00|2.81|1.61|2.8|1.6|2.81|1.61|2.79|1.59|0
1635336300000|2021-10-27 12:05:00|2.79|1.59|2.78|1.58|2.8|1.6|2.78|1.58|0
1635336600000|2021-10-27 12:10:00|2.79|1.59|2.77|1.57|2.79|1.59|2.77|1.57|0
1635336900000|2021-10-27 12:15:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1635337200000|2021-10-27 12:20:00|2.77|1.57|2.76|1.56|2.77|1.57|2.75|1.55|0
1635337500000|2021-10-27 12:25:00|2.77|1.57|2.74|1.54|2.77|1.57|2.74|1.54|0
1635337800000|2021-10-27 12:30:00|2.75|1.55|2.72|1.52|2.75|1.55|2.71|1.51|0
1635338100000|2021-10-27 12:35:00|2.73|1.53|2.71|1.51|2.73|1.53|2.7|1.5|0
1635338400000|2021-10-27 12:40:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1635338700000|2021-10-27 12:45:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1635339000000|2021-10-27 12:50:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1635339300000|2021-10-27 12:55:00|2.73|1.53|2.72|1.52|2.74|1.54|2.71|1.51|0
1635339600000|2021-10-27 13:00:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1635339900000|2021-10-27 13:05:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1635340200000|2021-10-27 13:10:00|2.72|1.52|2.7|1.5|2.72|1.52|2.7|1.5|0
1635340500000|2021-10-27 13:15:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1635340800000|2021-10-27 13:20:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1635341100000|2021-10-27 13:25:00|2.7|1.5|2.71|1.51|2.72|1.52|2.7|1.5|0
1635341400000|2021-10-27 13:30:00|2.7|1.5|2.96|1.76|2.98|1.78|2.68|1.48|0
1635341700000|2021-10-27 13:35:00|2.97|1.77|2.97|1.77|3.01|1.81|2.97|1.77|0
1635342000000|2021-10-27 13:40:00|2.98|1.78|2.9|1.7|2.98|1.78|2.89|1.69|0
1635342300000|2021-10-27 13:45:00|2.89|1.69|2.88|1.68|2.9|1.7|2.86|1.66|0
1635342600000|2021-10-27 13:50:00|2.89|1.69|2.86|1.66|2.91|1.71|2.86|1.66|0
1635342900000|2021-10-27 13:55:00|2.87|1.67|2.85|1.65|2.88|1.68|2.85|1.65|0
1635343200000|2021-10-27 14:00:00|2.84|1.64|2.77|1.57|2.93|1.73|2.73|1.53|0
1635343500000|2021-10-27 14:05:00|2.78|1.58|2.82|1.62|2.82|1.62|2.77|1.57|0
1635343800000|2021-10-27 14:10:00|2.81|1.61|2.83|1.63|2.83|1.63|2.8|1.6|0
1635344100000|2021-10-27 14:15:00|2.84|1.64|2.86|1.66|2.88|1.68|2.83|1.63|0
1635344400000|2021-10-27 14:20:00|2.85|1.65|2.84|1.64|2.86|1.66|2.82|1.62|0
1635344700000|2021-10-27 14:25:00|2.85|1.65|2.87|1.67|2.89|1.69|2.83|1.63|0
1635345000000|2021-10-27 14:30:00|2.88|1.68|2.84|1.64|2.89|1.69|2.83|1.63|0
1635345300000|2021-10-27 14:35:00|2.85|1.65|2.85|1.65|2.88|1.68|2.84|1.64|0
1635345600000|2021-10-27 14:40:00|2.84|1.64|2.86|1.66|2.87|1.67|2.84|1.64|0
1635345900000|2021-10-27 14:45:00|2.87|1.67|2.89|1.69|2.9|1.7|2.76|1.56|0
1635346200000|2021-10-27 14:50:00|2.88|1.68|2.86|1.66|2.9|1.7|2.86|1.66|0
1635346500000|2021-10-27 14:55:00|2.85|1.65|2.91|1.71|2.92|1.72|2.85|1.65|0
1635346800000|2021-10-27 15:00:00|2.9|1.7|2.87|1.67|2.9|1.7|2.87|1.67|0
1635347100000|2021-10-27 15:05:00|2.86|1.66|2.86|1.66|2.87|1.67|2.85|1.65|0
1635347400000|2021-10-27 15:10:00|2.87|1.67|2.84|1.64|2.87|1.67|2.84|1.64|0
1635347700000|2021-10-27 15:15:00|2.85|1.65|2.84|1.64|2.86|1.66|2.84|1.64|0
1635348000000|2021-10-27 15:20:00|2.85|1.65|2.87|1.67|2.88|1.68|2.84|1.64|0
1635348300000|2021-10-27 15:25:00|2.88|1.68|2.86|1.66|2.89|1.69|2.85|1.65|0
1635348600000|2021-10-27 15:30:00|2.87|1.67|2.82|1.62|2.88|1.68|2.82|1.62|0
1635348900000|2021-10-27 15:35:00|2.83|1.63|2.82|1.62|2.85|1.65|2.82|1.62|0
1635349200000|2021-10-27 15:40:00|2.83|1.63|2.83|1.63|2.83|1.63|2.81|1.61|0
1635349500000|2021-10-27 15:45:00|2.84|1.64|2.85|1.65|2.85|1.65|2.83|1.63|0
1635349800000|2021-10-27 15:50:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1635350100000|2021-10-27 15:55:00|2.84|1.64|2.84|1.64|2.86|1.66|2.83|1.63|0
1635350400000|2021-10-27 16:00:00|2.83|1.63|2.84|1.64|2.84|1.64|2.82|1.62|0
1635350700000|2021-10-27 16:05:00|2.85|1.65|2.83|1.63|2.85|1.65|2.81|1.61|0
1635351000000|2021-10-27 16:10:00|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1635351300000|2021-10-27 16:15:00|2.79|1.59|2.79|1.59|2.81|1.61|2.79|1.59|0
1635351600000|2021-10-27 16:20:00|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1635351900000|2021-10-27 16:25:00|2.79|1.59|2.8|1.6|2.81|1.61|2.79|1.59|0
1635352200000|2021-10-27 16:30:00|2.81|1.61|2.82|1.62|2.82|1.62|2.8|1.6|0
1635352500000|2021-10-27 16:35:00|2.83|1.63|2.83|1.63|2.83|1.63|2.81|1.61|0
1635352800000|2021-10-27 16:40:00|2.82|1.62|2.81|1.61|2.83|1.63|2.8|1.6|0
1635353100000|2021-10-27 16:45:00|2.8|1.6|2.81|1.61|2.83|1.63|2.8|1.6|0
1635353400000|2021-10-27 16:50:00|2.82|1.62|2.77|1.57|2.82|1.62|2.76|1.56|0
1635353700000|2021-10-27 16:55:00|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1635354000000|2021-10-27 17:00:00|2.77|1.57|2.76|1.56|2.77|1.57|2.75|1.55|0
1635354300000|2021-10-27 17:05:00|2.75|1.55|2.73|1.53|2.76|1.56|2.73|1.53|0
1635354600000|2021-10-27 17:10:00|2.74|1.54|2.72|1.52|2.74|1.54|2.71|1.51|0
1635354900000|2021-10-27 17:15:00|2.79|1.59|2.74|1.54|2.79|1.59|2.71|1.51|0
1635355200000|2021-10-27 17:20:00|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1635355500000|2021-10-27 17:25:00|2.72|1.52|2.74|1.54|2.74|1.54|2.72|1.52|0
1635355800000|2021-10-27 17:30:00|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1635356100000|2021-10-27 17:35:00|2.74|1.54|2.73|1.53|2.75|1.55|2.73|1.53|0
1635356700000|2021-10-27 17:45:00|2.72|1.52|2.74|1.54|2.74|1.54|2.72|1.52|0
1635357000000|2021-10-27 17:50:00|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1635357300000|2021-10-27 17:55:00|2.72|1.52|2.71|1.51|2.73|1.53|2.71|1.51|0
1635357600000|2021-10-27 18:00:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1635357900000|2021-10-27 18:05:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1635358200000|2021-10-27 18:10:00|2.71|1.51|2.7|1.5|2.72|1.52|2.7|1.5|0
1635358500000|2021-10-27 18:15:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1635358800000|2021-10-27 18:20:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1635359100000|2021-10-27 18:25:00|2.72|1.52|2.73|1.53|2.74|1.54|2.72|1.52|0
1635359400000|2021-10-27 18:30:00|2.74|1.54|2.74|1.54|2.76|1.56|2.73|1.53|0
1635359700000|2021-10-27 18:35:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1635360000000|2021-10-27 18:40:00|2.74|1.54|2.75|1.55|2.76|1.56|2.74|1.54|0
1635360300000|2021-10-27 18:45:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1635360600000|2021-10-27 18:50:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1635360900000|2021-10-27 18:55:00|2.77|1.57|2.86|1.66|2.86|1.66|2.76|1.56|0
1635361200000|2021-10-27 19:00:00|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1635361500000|2021-10-27 19:05:00|2.86|1.66|2.89|1.69|2.89|1.69|2.86|1.66|0
1635361800000|2021-10-27 19:10:00|2.9|1.7|3.06|1.86|3.06|1.86|2.82|1.62|0
1635362100000|2021-10-27 19:15:00|3.05|1.85|3.1|1.9|3.1|1.9|3.04|1.84|0
1635362400000|2021-10-27 19:20:00|3.11|1.91|3.05|1.85|3.11|1.91|3.05|1.85|0
1635362700000|2021-10-27 19:25:00|3.06|1.86|3.03|1.83|3.06|1.86|3.02|1.82|0
1635363000000|2021-10-27 19:30:00|3.04|1.84|3.05|1.85|3.08|1.88|3.03|1.83|0
1635363300000|2021-10-27 19:35:00|3.06|1.86|3.03|1.83|3.07|1.87|3.02|1.82|0
1635363600000|2021-10-27 19:40:00|3.02|1.82|3.04|1.84|3.06|1.86|3.02|1.82|0
1635363900000|2021-10-27 19:45:00|3.05|1.85|3.1|1.9|3.1|1.9|3.03|1.83|0
1635364200000|2021-10-27 19:50:00|3.09|1.89|3.13|1.93|3.13|1.93|3.09|1.89|0
1635364500000|2021-10-27 19:55:00|3.12|1.92|3.41|2.21|3.67|2.47|3.02|1.82|0
1635364800000|2021-10-27 20:00:00|3.4|2.2|3.34|2.14|3.4|2.2|3.33|2.13|0
1635365100000|2021-10-27 20:05:00|3.35|2.15|3.35|2.15|3.36|2.16|3.33|2.13|0
1635365400000|2021-10-27 20:10:00|3.34|2.14|3.33|2.13|3.34|2.14|3.32|2.12|0
1635365700000|2021-10-27 20:15:00|3.43|2.03|3.42|2.02|3.44|2.04|3.38|1.98|0
1635366000000|2021-10-27 20:20:00|3.43|2.03|3.43|2.03|3.43|2.03|3.42|2.02|0
1635366300000|2021-10-27 20:25:00|3.44|2.04|3.44|2.04|3.44|2.04|3.43|2.03|0
1635366600000|2021-10-27 20:30:00|3.43|2.03|3.44|2.04|3.45|2.05|3.43|2.03|0
1635366900000|2021-10-27 20:35:00|3.45|2.05|3.45|2.05|3.45|2.05|3.44|2.04|0
1635367200000|2021-10-27 20:40:00|3.44|2.04|3.44|2.04|3.44|2.04|3.44|2.04|0
1635367500000|2021-10-27 20:45:00|3.43|2.03|3.43|2.03|3.43|2.03|3.42|2.02|0
1635367800000|2021-10-27 20:50:00|3.42|2.02|3.43|2.03|3.43|2.03|3.42|2.02|0
1635368100000|2021-10-27 20:55:00|3.42|2.02|3.42|2.02|3.42|2.02|3.41|2.01|0
1635368400000|2021-10-27 21:00:00|3.41|2.01|3.41|2.01|3.42|2.02|3.41|2.01|0
1635368700000|2021-10-27 21:05:00|3.42|2.02|3.41|2.01|3.42|2.02|3.41|2.01|0
1635369000000|2021-10-27 21:10:00|3.4|2|3.41|2.01|3.41|2.01|3.4|2|0
1635371400000|2021-10-27 21:50:00|3.4|2|3.4|2|3.4|2|3.4|2|0
1635372000000|2021-10-27 22:00:00|3.39|1.99|3.39|1.99|3.4|2|3.38|1.98|0
1635372300000|2021-10-27 22:05:00|3.38|1.98|3.38|1.98|3.39|1.99|3.37|1.97|0
1635372600000|2021-10-27 22:10:00|3.39|1.99|3.38|1.98|3.39|1.99|3.38|1.98|0
1635372900000|2021-10-27 22:15:00|3.37|1.97|3.38|1.98|3.38|1.98|3.37|1.97|0
1635373200000|2021-10-27 22:20:00|3.37|1.97|3.37|1.97|3.38|1.98|3.37|1.97|0
1635373500000|2021-10-27 22:25:00|3.38|1.98|3.37|1.97|3.38|1.98|3.37|1.97|0
1635373800000|2021-10-27 22:30:00|3.36|1.96|3.37|1.97|3.37|1.97|3.36|1.96|0
1635374100000|2021-10-27 22:35:00|3.38|1.98|3.38|1.98|3.39|1.99|3.38|1.98|0
1635374400000|2021-10-27 22:40:00|3.37|1.97|3.37|1.97|3.37|1.97|3.37|1.97|0
1635374700000|2021-10-27 22:45:00|3.36|1.96|3.36|1.96|3.37|1.97|3.36|1.96|0
1635375000000|2021-10-27 22:50:00|3.37|1.97|3.36|1.96|3.37|1.97|3.36|1.96|0
1635375300000|2021-10-27 22:55:00|3.37|1.97|3.35|1.95|3.37|1.97|3.35|1.95|0
1635375600000|2021-10-27 23:00:00|3.36|1.96|3.35|1.95|3.36|1.96|3.34|1.94|0
1635375900000|2021-10-27 23:05:00|3.34|1.94|3.35|1.95|3.35|1.95|3.34|1.94|0
1635376200000|2021-10-27 23:10:00|3.34|1.94|3.35|1.95|3.35|1.95|3.34|1.94|0
1635376500000|2021-10-27 23:15:00|3.36|1.96|3.36|1.96|3.36|1.96|3.36|1.96|0
1635376800000|2021-10-27 23:20:00|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1635377100000|2021-10-27 23:25:00|3.35|1.95|3.35|1.95|3.36|1.96|3.34|1.94|0
1635377400000|2021-10-27 23:30:00|3.36|1.96|3.35|1.95|3.36|1.96|3.35|1.95|0
1635378000000|2021-10-27 23:40:00|3.34|1.94|3.34|1.94|3.35|1.95|3.34|1.94|0
1635378300000|2021-10-27 23:45:00|3.33|1.93|3.33|1.93|3.34|1.94|3.33|1.93|0
1635378600000|2021-10-27 23:50:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1635379200000|2021-10-28 00:00:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1635379500000|2021-10-28 00:05:00|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1635379800000|2021-10-28 00:10:00|3.34|1.94|3.34|1.94|3.35|1.95|3.33|1.93|0
1635380100000|2021-10-28 00:15:00|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1635380400000|2021-10-28 00:20:00|3.33|1.93|3.33|1.93|3.34|1.94|3.33|1.93|0
1635380700000|2021-10-28 00:25:00|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1635381000000|2021-10-28 00:30:00|3.35|1.95|3.35|1.95|3.36|1.96|3.34|1.94|0
1635381300000|2021-10-28 00:35:00|3.34|1.94|3.34|1.94|3.35|1.95|3.34|1.94|0
1635381600000|2021-10-28 00:40:00|3.35|1.95|3.35|1.95|3.35|1.95|3.34|1.94|0
1635381900000|2021-10-28 00:45:00|3.34|1.94|3.36|1.96|3.36|1.96|3.34|1.94|0
1635382200000|2021-10-28 00:50:00|3.35|1.95|3.36|1.96|3.36|1.96|3.35|1.95|0
1635382500000|2021-10-28 00:55:00|3.37|1.97|3.33|1.93|3.37|1.97|3.33|1.93|0
1635382800000|2021-10-28 01:00:00|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1635383100000|2021-10-28 01:05:00|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1635383400000|2021-10-28 01:10:00|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1635383700000|2021-10-28 01:15:00|3.33|1.93|3.34|1.94|3.34|1.94|3.33|1.93|0
1635384000000|2021-10-28 01:20:00|3.35|1.95|3.35|1.95|3.36|1.96|3.34|1.94|0
1635384300000|2021-10-28 01:25:00|3.34|1.94|3.34|1.94|3.34|1.94|3.33|1.93|0
1635384900000|2021-10-28 01:35:00|3.33|1.93|3.32|1.92|3.34|1.94|3.32|1.92|0
1635385200000|2021-10-28 01:40:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1635385500000|2021-10-28 01:45:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1635385800000|2021-10-28 01:50:00|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1635386100000|2021-10-28 01:55:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1635386400000|2021-10-28 02:00:00|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1635386700000|2021-10-28 02:05:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1635387000000|2021-10-28 02:10:00|3.32|1.92|3.31|1.91|3.33|1.93|3.31|1.91|0
1635387300000|2021-10-28 02:15:00|3.32|1.92|3.33|1.93|3.33|1.93|3.31|1.91|0
1635387600000|2021-10-28 02:20:00|3.34|1.94|3.35|1.95|3.35|1.95|3.34|1.94|0
1635387900000|2021-10-28 02:25:00|3.36|1.96|3.36|1.96|3.37|1.97|3.35|1.95|0
1635388200000|2021-10-28 02:30:00|3.37|1.97|3.35|1.95|3.37|1.97|3.35|1.95|0
1635388500000|2021-10-28 02:35:00|3.36|1.96|3.35|1.95|3.36|1.96|3.35|1.95|0
1635388800000|2021-10-28 02:40:00|3.36|1.96|3.36|1.96|3.36|1.96|3.35|1.95|0
1635389100000|2021-10-28 02:45:00|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1635389400000|2021-10-28 02:50:00|3.33|1.93|3.33|1.93|3.35|1.95|3.33|1.93|0
1635390000000|2021-10-28 03:00:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1635390300000|2021-10-28 03:05:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1635390600000|2021-10-28 03:10:00|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1635390900000|2021-10-28 03:15:00|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1635391200000|2021-10-28 03:20:00|3.34|1.94|3.33|1.93|3.34|1.94|3.32|1.92|0
1635391500000|2021-10-28 03:25:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1635391800000|2021-10-28 03:30:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1635392100000|2021-10-28 03:35:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1635392400000|2021-10-28 03:40:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1635393000000|2021-10-28 03:50:00|3.31|1.91|3.31|1.91|3.32|1.92|3.31|1.91|0
1635393600000|2021-10-28 04:00:00|3.32|1.92|3.32|1.92|3.32|1.92|3.31|1.91|0
1635393900000|2021-10-28 04:05:00|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1635394200000|2021-10-28 04:10:00|3.3|1.9|3.3|1.9|3.31|1.91|3.3|1.9|0
1635394500000|2021-10-28 04:15:00|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1635394800000|2021-10-28 04:20:00|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1635395100000|2021-10-28 04:25:00|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1635395400000|2021-10-28 04:30:00|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1635395700000|2021-10-28 04:35:00|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1635396000000|2021-10-28 04:40:00|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1635396300000|2021-10-28 04:45:00|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1635396600000|2021-10-28 04:50:00|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1635396900000|2021-10-28 04:55:00|3.3|1.9|3.3|1.9|3.31|1.91|3.3|1.9|0
1635397200000|2021-10-28 05:00:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1635397500000|2021-10-28 05:05:00|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1635397800000|2021-10-28 05:10:00|3.3|1.9|3.3|1.9|3.3|1.9|3.29|1.89|0
1635398100000|2021-10-28 05:15:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1635398400000|2021-10-28 05:20:00|3.31|1.91|3.31|1.91|3.31|1.91|3.3|1.9|0
1635398700000|2021-10-28 05:25:00|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1635399000000|2021-10-28 05:30:00|3.3|1.9|3.3|1.9|3.31|1.91|3.3|1.9|0
1635399300000|2021-10-28 05:35:00|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1635399600000|2021-10-28 05:40:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1635399900000|2021-10-28 05:45:00|3.24|1.84|3.25|1.85|3.26|1.86|3.24|1.84|0
1635400200000|2021-10-28 05:50:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1635400500000|2021-10-28 05:55:00|3.26|1.86|3.26|1.86|3.26|1.86|3.26|1.86|0
1635400800000|2021-10-28 06:00:00|3.25|1.85|3.28|1.88|3.28|1.88|3.25|1.85|0
1635401100000|2021-10-28 06:05:00|3.29|1.89|3.29|1.89|3.3|1.9|3.28|1.88|0
1635401400000|2021-10-28 06:10:00|3.28|1.88|3.28|1.88|3.3|1.9|3.28|1.88|0
1635401700000|2021-10-28 06:15:00|3.29|1.89|3.27|1.87|3.29|1.89|3.27|1.87|0
1635402000000|2021-10-28 06:20:00|3.26|1.86|3.25|1.85|3.27|1.87|3.25|1.85|0
1635402300000|2021-10-28 06:25:00|3.26|1.86|3.25|1.85|3.26|1.86|3.24|1.84|0
1635402600000|2021-10-28 06:30:00|3.24|1.84|3.27|1.87|3.27|1.87|3.24|1.84|0
1635402900000|2021-10-28 06:35:00|3.26|1.86|3.29|1.89|3.3|1.9|3.26|1.86|0
1635403200000|2021-10-28 06:40:00|3.3|1.9|3.29|1.89|3.3|1.9|3.28|1.88|0
1635403500000|2021-10-28 06:45:00|3.28|1.88|3.29|1.89|3.3|1.9|3.28|1.88|0
1635403800000|2021-10-28 06:50:00|3.3|1.9|3.31|1.91|3.31|1.91|3.29|1.89|0
1635404100000|2021-10-28 06:55:00|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1635404400000|2021-10-28 07:00:00|3.3|1.9|3.37|1.97|3.4|2|3.3|1.9|0
1635404700000|2021-10-28 07:05:00|3.27|2.07|3.26|2.06|3.29|2.09|3.25|2.05|0
1635405000000|2021-10-28 07:10:00|3.25|2.05|3.25|2.05|3.27|2.07|3.25|2.05|0
1635405300000|2021-10-28 07:15:00|3.24|2.04|3.22|2.02|3.24|2.04|3.2|2|0
1635405600000|2021-10-28 07:20:00|3.21|2.01|3.13|1.93|3.22|2.02|3.12|1.92|0
1635405900000|2021-10-28 07:25:00|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1635406200000|2021-10-28 07:30:00|3.14|1.94|3.15|1.95|3.17|1.97|3.13|1.93|0
1635406500000|2021-10-28 07:35:00|3.16|1.96|3.15|1.95|3.16|1.96|3.14|1.94|0
1635406800000|2021-10-28 07:40:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1635407100000|2021-10-28 07:45:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1635407400000|2021-10-28 07:50:00|3.14|1.94|3.13|1.93|3.14|1.94|3.12|1.92|0
1635407700000|2021-10-28 07:55:00|3.14|1.94|3.12|1.92|3.17|1.97|3.12|1.92|0
1635408000000|2021-10-28 08:00:00|3.11|1.91|3.15|1.95|3.15|1.95|3.11|1.91|0
1635408300000|2021-10-28 08:05:00|3.16|1.96|3.16|1.96|3.17|1.97|3.15|1.95|0
1635408600000|2021-10-28 08:10:00|3.15|1.95|3.16|1.96|3.17|1.97|3.15|1.95|0
1635408900000|2021-10-28 08:15:00|3.17|1.97|3.15|1.95|3.17|1.97|3.15|1.95|0
1635409200000|2021-10-28 08:20:00|3.16|1.96|3.19|1.99|3.2|2|3.15|1.95|0
1635409500000|2021-10-28 08:25:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1635409800000|2021-10-28 08:30:00|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1635410100000|2021-10-28 08:35:00|3.17|1.97|3.17|1.97|3.18|1.98|3.16|1.96|0
1635410400000|2021-10-28 08:40:00|3.18|1.98|3.14|1.94|3.18|1.98|3.14|1.94|0
1635410700000|2021-10-28 08:45:00|3.15|1.95|3.13|1.93|3.15|1.95|3.13|1.93|0
1635411000000|2021-10-28 08:50:00|3.14|1.94|3.13|1.93|3.15|1.95|3.13|1.93|0
1635411300000|2021-10-28 08:55:00|3.14|1.94|3.14|1.94|3.15|1.95|3.14|1.94|0
1635411900000|2021-10-28 09:05:00|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1635412200000|2021-10-28 09:10:00|3.15|1.95|3.15|1.95|3.15|1.95|3.14|1.94|0
1635412500000|2021-10-28 09:15:00|3.16|1.96|3.17|1.97|3.17|1.97|3.15|1.95|0
1635412800000|2021-10-28 09:20:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1635413100000|2021-10-28 09:25:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1635413400000|2021-10-28 09:30:00|3.16|1.96|3.18|1.98|3.18|1.98|3.16|1.96|0
1635413700000|2021-10-28 09:35:00|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1635414000000|2021-10-28 09:40:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1635414300000|2021-10-28 09:45:00|3.16|1.96|3.17|1.97|3.18|1.98|3.16|1.96|0
1635414600000|2021-10-28 09:50:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1635414900000|2021-10-28 09:55:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1635415200000|2021-10-28 10:00:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1635415500000|2021-10-28 10:05:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1635415800000|2021-10-28 10:10:00|3.16|1.96|3.12|1.92|3.16|1.96|3.11|1.91|0
1635416100000|2021-10-28 10:15:00|3.11|1.91|3.11|1.91|3.12|1.92|3.11|1.91|0
1635416400000|2021-10-28 10:20:00|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1635416700000|2021-10-28 10:25:00|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1635417000000|2021-10-28 10:30:00|3.08|1.88|3.08|1.88|3.09|1.89|3.08|1.88|0
1635417300000|2021-10-28 10:35:00|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1635417600000|2021-10-28 10:40:00|3.09|1.89|3.07|1.87|3.09|1.89|3.07|1.87|0
1635417900000|2021-10-28 10:45:00|3.08|1.88|3.06|1.86|3.08|1.88|3.06|1.86|0
1635418200000|2021-10-28 10:50:00|3.05|1.85|3.04|1.84|3.06|1.86|3.04|1.84|0
1635418500000|2021-10-28 10:55:00|3.05|1.85|3.04|1.84|3.05|1.85|3.03|1.83|0
1635418800000|2021-10-28 11:00:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1635419100000|2021-10-28 11:05:00|3.02|1.82|3.02|1.82|3.04|1.84|3.02|1.82|0
1635419400000|2021-10-28 11:10:00|3.01|1.81|3.03|1.83|3.03|1.83|3.01|1.81|0
1635419700000|2021-10-28 11:15:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1635420000000|2021-10-28 11:20:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1635420300000|2021-10-28 11:25:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1635420600000|2021-10-28 11:30:00|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1635420900000|2021-10-28 11:35:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1635421200000|2021-10-28 11:40:00|3.04|1.84|3.04|1.84|3.05|1.85|3.03|1.83|0
1635421500000|2021-10-28 11:45:00|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1635421800000|2021-10-28 11:50:00|3.03|1.83|3.06|1.86|3.06|1.86|3.03|1.83|0
1635422100000|2021-10-28 11:55:00|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1635422400000|2021-10-28 12:00:00|3.04|1.84|3.05|1.85|3.06|1.86|3.04|1.84|0
1635422700000|2021-10-28 12:05:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1635423000000|2021-10-28 12:10:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1635423300000|2021-10-28 12:15:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1635423600000|2021-10-28 12:20:00|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1635423900000|2021-10-28 12:25:00|3.01|1.81|3.02|1.82|3.02|1.82|3|1.8|0
1635424200000|2021-10-28 12:30:00|3.03|1.83|3.03|1.83|3.04|1.84|3.02|1.82|0
1635424500000|2021-10-28 12:35:00|3.02|1.82|3.03|1.83|3.03|1.83|3|1.8|0
1635424800000|2021-10-28 12:40:00|3.04|1.84|3.02|1.82|3.05|1.85|3.02|1.82|0
1635425100000|2021-10-28 12:45:00|3.03|1.83|3.04|1.84|3.04|1.84|3.01|1.81|0
1635425400000|2021-10-28 12:50:00|3.05|1.85|3.05|1.85|3.06|1.86|3.04|1.84|0
1635425700000|2021-10-28 12:55:00|3.04|1.84|3.02|1.82|3.05|1.85|3.02|1.82|0
1635426000000|2021-10-28 13:00:00|3.03|1.83|3.02|1.82|3.04|1.84|3.02|1.82|0
1635426300000|2021-10-28 13:05:00|3.01|1.81|3.04|1.84|3.04|1.84|3.01|1.81|0
1635426600000|2021-10-28 13:10:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1635426900000|2021-10-28 13:15:00|3.02|1.82|3.01|1.81|3.03|1.83|3.01|1.81|0
1635427200000|2021-10-28 13:20:00|3.02|1.82|3.01|1.81|3.02|1.82|3|1.8|0
1635427500000|2021-10-28 13:25:00|3|1.8|3.01|1.81|3.03|1.83|3|1.8|0
1635427800000|2021-10-28 13:30:00|3|1.8|2.93|1.73|3|1.8|2.92|1.72|0
1635428100000|2021-10-28 13:35:00|2.92|1.72|2.95|1.75|2.98|1.78|2.92|1.72|0
1635428400000|2021-10-28 13:40:00|2.94|1.74|2.92|1.72|2.96|1.76|2.92|1.72|0
1635428700000|2021-10-28 13:45:00|2.9|1.7|2.98|1.78|2.99|1.79|2.88|1.68|0
1635429000000|2021-10-28 13:50:00|2.97|1.77|2.98|1.78|3|1.8|2.96|1.76|0
1635429300000|2021-10-28 13:55:00|2.97|1.77|2.97|1.77|2.99|1.79|2.95|1.75|0
1635429600000|2021-10-28 14:00:00|2.96|1.76|2.97|1.77|2.98|1.78|2.95|1.75|0
1635429900000|2021-10-28 14:05:00|2.98|1.78|2.96|1.76|2.99|1.79|2.95|1.75|0
1635430200000|2021-10-28 14:10:00|2.97|1.77|2.99|1.79|3.03|1.83|2.96|1.76|0
1635430500000|2021-10-28 14:15:00|2.98|1.78|2.98|1.78|3.01|1.81|2.98|1.78|0
1635430800000|2021-10-28 14:20:00|2.99|1.79|2.97|1.77|3.01|1.81|2.96|1.76|0
1635431100000|2021-10-28 14:25:00|2.98|1.78|2.93|1.73|2.98|1.78|2.93|1.73|0
1635431400000|2021-10-28 14:30:00|2.94|1.74|2.91|1.71|2.94|1.74|2.9|1.7|0
1635431700000|2021-10-28 14:35:00|2.9|1.7|2.85|1.65|3.17|1.97|2.85|1.65|0
1635432000000|2021-10-28 14:40:00|2.89|1.69|3|1.8|3.01|1.81|2.89|1.69|0
1635432300000|2021-10-28 14:45:00|2.99|1.79|3.06|1.86|3.06|1.86|2.94|1.74|0
1635432600000|2021-10-28 14:50:00|3.05|1.85|3.04|1.84|3.07|1.87|3.04|1.84|0
1635432900000|2021-10-28 14:55:00|3.05|1.85|3.07|1.87|3.07|1.87|3.05|1.85|0
1635433200000|2021-10-28 15:00:00|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1635433500000|2021-10-28 15:05:00|3.06|1.86|3.05|1.85|3.07|1.87|3.04|1.84|0
1635433800000|2021-10-28 15:10:00|3.04|1.84|3.05|1.85|3.05|1.85|3.03|1.83|0
1635434100000|2021-10-28 15:15:00|3.04|1.84|3.04|1.84|3.05|1.85|3.03|1.83|0
1635434400000|2021-10-28 15:20:00|3.03|1.83|3.06|1.86|3.06|1.86|3.03|1.83|0
1635434700000|2021-10-28 15:25:00|3.05|1.85|2.97|1.77|3.07|1.87|2.96|1.76|0
1635435000000|2021-10-28 15:30:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1635435300000|2021-10-28 15:35:00|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1635435600000|2021-10-28 15:40:00|2.93|1.73|2.92|1.72|2.95|1.75|2.92|1.72|0
1635435900000|2021-10-28 15:45:00|2.93|1.73|3.01|1.81|3.01|1.81|2.93|1.73|0
1635436200000|2021-10-28 15:50:00|3|1.8|3|1.8|3.03|1.83|2.98|1.78|0
1635436500000|2021-10-28 15:55:00|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1635436800000|2021-10-28 16:00:00|3|1.8|2.99|1.79|3.01|1.81|2.99|1.79|0
1635437100000|2021-10-28 16:05:00|2.98|1.78|2.97|1.77|2.99|1.79|2.97|1.77|0
1635437400000|2021-10-28 16:10:00|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1635437700000|2021-10-28 16:15:00|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1635438000000|2021-10-28 16:20:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1635438300000|2021-10-28 16:25:00|2.92|1.72|2.94|1.74|2.94|1.74|2.91|1.71|0
1635438600000|2021-10-28 16:30:00|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1635438900000|2021-10-28 16:35:00|2.93|1.73|2.95|1.75|2.96|1.76|2.93|1.73|0
1635439200000|2021-10-28 16:40:00|2.94|1.74|2.93|1.73|2.96|1.76|2.93|1.73|0
1635439500000|2021-10-28 16:45:00|2.94|1.74|2.93|1.73|2.94|1.74|2.92|1.72|0
1635439800000|2021-10-28 16:50:00|2.94|1.74|2.95|1.75|2.96|1.76|2.93|1.73|0
1635440100000|2021-10-28 16:55:00|2.96|1.76|2.99|1.79|3.01|1.81|2.96|1.76|0
1635440400000|2021-10-28 17:00:00|2.98|1.78|2.96|1.76|2.99|1.79|2.95|1.75|0
1635440700000|2021-10-28 17:05:00|2.95|1.75|2.88|1.68|2.97|1.77|2.82|1.62|0
1635441000000|2021-10-28 17:10:00|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1635441300000|2021-10-28 17:15:00|2.87|1.67|2.89|1.69|2.89|1.69|2.87|1.67|0
1635441600000|2021-10-28 17:20:00|2.9|1.7|2.89|1.69|2.9|1.7|2.88|1.68|0
1635441900000|2021-10-28 17:25:00|2.88|1.68|2.87|1.67|2.89|1.69|2.87|1.67|0
1635442200000|2021-10-28 17:30:00|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1635442500000|2021-10-28 17:35:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1635443100000|2021-10-28 17:45:00|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1635443400000|2021-10-28 17:50:00|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1635443700000|2021-10-28 17:55:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1635444000000|2021-10-28 18:00:00|2.83|1.63|2.81|1.61|2.84|1.64|2.81|1.61|0
1635444300000|2021-10-28 18:05:00|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1635444600000|2021-10-28 18:10:00|2.86|1.66|2.86|1.66|2.87|1.67|2.85|1.65|0
1635444900000|2021-10-28 18:15:00|2.87|1.67|2.84|1.64|2.87|1.67|2.84|1.64|0
1635445200000|2021-10-28 18:20:00|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1635445500000|2021-10-28 18:25:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1635445800000|2021-10-28 18:30:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1635446100000|2021-10-28 18:35:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1635446400000|2021-10-28 18:40:00|2.84|1.64|2.85|1.65|2.85|1.65|2.83|1.63|0
1635446700000|2021-10-28 18:45:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1635447000000|2021-10-28 18:50:00|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1635447300000|2021-10-28 18:55:00|2.86|1.66|2.86|1.66|2.87|1.67|2.85|1.65|0
1635447600000|2021-10-28 19:00:00|2.87|1.67|2.88|1.68|2.89|1.69|2.86|1.66|0
1635447900000|2021-10-28 19:05:00|2.87|1.67|2.86|1.66|2.88|1.68|2.86|1.66|0
1635448200000|2021-10-28 19:10:00|2.87|1.67|2.89|1.69|2.89|1.69|2.86|1.66|0
1635448500000|2021-10-28 19:15:00|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1635448800000|2021-10-28 19:20:00|2.85|1.65|2.87|1.67|2.88|1.68|2.85|1.65|0
1635449100000|2021-10-28 19:25:00|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1635449400000|2021-10-28 19:30:00|2.87|1.67|2.87|1.67|2.89|1.69|2.83|1.63|0
1635449700000|2021-10-28 19:35:00|2.86|1.66|2.85|1.65|2.87|1.67|2.84|1.64|0
1635450000000|2021-10-28 19:40:00|2.84|1.64|2.88|1.68|2.88|1.68|2.84|1.64|0
1635450300000|2021-10-28 19:45:00|2.87|1.67|2.85|1.65|2.88|1.68|2.85|1.65|0
1635450600000|2021-10-28 19:50:00|2.84|1.64|2.8|1.6|2.84|1.64|2.8|1.6|0
1635450900000|2021-10-28 19:55:00|2.79|1.59|2.79|1.59|2.8|1.6|2.77|1.57|0
1635451200000|2021-10-28 20:00:00|2.78|1.58|2.82|1.62|2.83|1.63|2.76|1.56|0
1635451500000|2021-10-28 20:05:00|2.81|1.61|2.82|1.62|2.84|1.64|2.81|1.61|0
1635451800000|2021-10-28 20:10:00|2.81|1.61|2.82|1.62|2.82|1.62|2.8|1.6|0
1635452100000|2021-10-28 20:15:00|2.91|1.51|2.93|1.53|2.94|1.54|2.91|1.51|0
1635452700000|2021-10-28 20:25:00|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1635453000000|2021-10-28 20:30:00|2.96|1.56|2.99|1.59|3.04|1.64|2.96|1.56|0
1635453300000|2021-10-28 20:35:00|2.98|1.58|3|1.6|3.01|1.61|2.98|1.58|0
1635453600000|2021-10-28 20:40:00|2.99|1.59|2.98|1.58|3|1.6|2.98|1.58|0
1635453900000|2021-10-28 20:45:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1635454200000|2021-10-28 20:50:00|2.99|1.59|2.97|1.57|2.99|1.59|2.96|1.56|0
1635454500000|2021-10-28 20:55:00|2.96|1.56|2.99|1.59|2.99|1.59|2.96|1.56|0
1635454800000|2021-10-28 21:00:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1635455100000|2021-10-28 21:05:00|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1635455700000|2021-10-28 21:15:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1635456300000|2021-10-28 21:25:00|2.97|1.57|2.97|1.57|2.97|1.57|2.96|1.56|0
1635456600000|2021-10-28 21:30:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1635458100000|2021-10-28 21:55:00|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1635458400000|2021-10-28 22:00:00|2.98|1.58|2.98|1.58|2.99|1.59|2.96|1.56|0
1635458700000|2021-10-28 22:05:00|2.97|1.57|2.98|1.58|2.99|1.59|2.97|1.57|0
1635459000000|2021-10-28 22:10:00|2.99|1.59|2.98|1.58|3|1.6|2.98|1.58|0
1635459300000|2021-10-28 22:15:00|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1635459600000|2021-10-28 22:20:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1635459900000|2021-10-28 22:25:00|2.97|1.57|2.96|1.56|2.98|1.58|2.96|1.56|0
1635460200000|2021-10-28 22:30:00|2.97|1.57|2.98|1.58|2.98|1.58|2.96|1.56|0
1635460500000|2021-10-28 22:35:00|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1635460800000|2021-10-28 22:40:00|3|1.6|3|1.6|3|1.6|3|1.6|0
1635461100000|2021-10-28 22:45:00|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1635461400000|2021-10-28 22:50:00|3|1.6|3|1.6|3|1.6|2.99|1.59|0
1635461700000|2021-10-28 22:55:00|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1635462000000|2021-10-28 23:00:00|3|1.6|2.99|1.59|3|1.6|2.98|1.58|0
1635462300000|2021-10-28 23:05:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635462600000|2021-10-28 23:10:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635462900000|2021-10-28 23:15:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1635463200000|2021-10-28 23:20:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1635463500000|2021-10-28 23:25:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1635463800000|2021-10-28 23:30:00|3|1.6|3|1.6|3|1.6|3|1.6|0
1635464100000|2021-10-28 23:35:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1635464400000|2021-10-28 23:40:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1635464700000|2021-10-28 23:45:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635465000000|2021-10-28 23:50:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1635465300000|2021-10-28 23:55:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1635465600000|2021-10-29 00:00:00|3|1.6|2.99|1.59|3|1.6|2.97|1.57|0
1635465900000|2021-10-29 00:05:00|2.98|1.58|2.98|1.58|3|1.6|2.98|1.58|0
1635466200000|2021-10-29 00:10:00|2.99|1.59|3|1.6|3.01|1.61|2.98|1.58|0
1635466500000|2021-10-29 00:15:00|3.01|1.61|3.01|1.61|3.02|1.62|3|1.6|0
1635466800000|2021-10-29 00:20:00|3.02|1.62|3.02|1.62|3.02|1.62|3.01|1.61|0
1635467100000|2021-10-29 00:25:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1635467400000|2021-10-29 00:30:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1635467700000|2021-10-29 00:35:00|3.02|1.62|3|1.6|3.02|1.62|3|1.6|0
1635468000000|2021-10-29 00:40:00|3.01|1.61|2.99|1.59|3.01|1.61|2.99|1.59|0
1635468300000|2021-10-29 00:45:00|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1635468600000|2021-10-29 00:50:00|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1635468900000|2021-10-29 00:55:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1635469200000|2021-10-29 01:00:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1635469500000|2021-10-29 01:05:00|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1635469800000|2021-10-29 01:10:00|3.03|1.63|3.02|1.62|3.04|1.64|3.02|1.62|0
1635470100000|2021-10-29 01:15:00|3.03|1.63|3.03|1.63|3.03|1.63|3.02|1.62|0
1635470400000|2021-10-29 01:20:00|3.02|1.62|3.04|1.64|3.04|1.64|3.02|1.62|0
1635470700000|2021-10-29 01:25:00|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1635471000000|2021-10-29 01:30:00|3.03|1.63|3.01|1.61|3.03|1.63|3.01|1.61|0
1635471300000|2021-10-29 01:35:00|3.02|1.62|3.02|1.62|3.03|1.63|3.01|1.61|0
1635471600000|2021-10-29 01:40:00|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1635471900000|2021-10-29 01:45:00|3.03|1.63|3.01|1.61|3.03|1.63|3.01|1.61|0
1635472200000|2021-10-29 01:50:00|3.02|1.62|3|1.6|3.02|1.62|3|1.6|0
1635472500000|2021-10-29 01:55:00|3.01|1.61|3.02|1.62|3.02|1.62|3|1.6|0
1635472800000|2021-10-29 02:00:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1635473400000|2021-10-29 02:10:00|3.02|1.62|2.99|1.59|3.02|1.62|2.99|1.59|0
1635473700000|2021-10-29 02:15:00|3|1.6|3|1.6|3|1.6|2.99|1.59|0
1635474000000|2021-10-29 02:20:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1635474300000|2021-10-29 02:25:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1635474600000|2021-10-29 02:30:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1635474900000|2021-10-29 02:35:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1635475200000|2021-10-29 02:40:00|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1635475500000|2021-10-29 02:45:00|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1635475800000|2021-10-29 02:50:00|3|1.6|3|1.6|3|1.6|2.99|1.59|0
1635476100000|2021-10-29 02:55:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1635476400000|2021-10-29 03:00:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1635476700000|2021-10-29 03:05:00|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1635477000000|2021-10-29 03:10:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1635477600000|2021-10-29 03:20:00|2.98|1.58|2.97|1.57|2.98|1.58|2.96|1.56|0
1635477900000|2021-10-29 03:25:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1635478800000|2021-10-29 03:40:00|2.97|1.57|2.97|1.57|2.97|1.57|2.96|1.56|0
1635479100000|2021-10-29 03:45:00|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1635480000000|2021-10-29 04:00:00|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1635480300000|2021-10-29 04:05:00|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1635480600000|2021-10-29 04:10:00|2.97|1.57|2.97|1.57|2.97|1.57|2.96|1.56|0
1635480900000|2021-10-29 04:15:00|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1635481200000|2021-10-29 04:20:00|3.07|1.67|3.07|1.67|3.11|1.71|3.06|1.66|0
1635481500000|2021-10-29 04:25:00|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1635481800000|2021-10-29 04:30:00|3.08|1.68|3.1|1.7|3.1|1.7|3.07|1.67|0
1635482100000|2021-10-29 04:35:00|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1635482400000|2021-10-29 04:40:00|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1635482700000|2021-10-29 04:45:00|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1635483000000|2021-10-29 04:50:00|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1635483300000|2021-10-29 04:55:00|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1635483600000|2021-10-29 05:00:00|3.12|1.72|3.12|1.72|3.12|1.72|3.11|1.71|0
1635483900000|2021-10-29 05:05:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1635484200000|2021-10-29 05:10:00|3.14|1.74|3.12|1.72|3.14|1.74|3.12|1.72|0
1635484500000|2021-10-29 05:15:00|3.13|1.73|3.11|1.71|3.13|1.73|3.11|1.71|0
1635484800000|2021-10-29 05:20:00|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1635485100000|2021-10-29 05:25:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1635485400000|2021-10-29 05:30:00|3.11|1.71|3.12|1.72|3.12|1.72|3.1|1.7|0
1635485700000|2021-10-29 05:35:00|3.11|1.71|3.11|1.71|3.12|1.72|3.11|1.71|0
1635486000000|2021-10-29 05:40:00|3.12|1.72|3.12|1.72|3.13|1.73|3.11|1.71|0
1635486300000|2021-10-29 05:45:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1635486600000|2021-10-29 05:50:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1635486900000|2021-10-29 05:55:00|3.12|1.72|3.13|1.73|3.13|1.73|3.11|1.71|0
1635487200000|2021-10-29 06:00:00|3.12|1.72|3.14|1.74|3.15|1.75|3.12|1.72|0
1635487500000|2021-10-29 06:05:00|3.15|1.75|3.17|1.77|3.17|1.77|3.14|1.74|0
1635487800000|2021-10-29 06:10:00|3.16|1.76|3.17|1.77|3.17|1.77|3.15|1.75|0
1635488100000|2021-10-29 06:15:00|3.16|1.76|3.15|1.75|3.16|1.76|3.14|1.74|0
1635488400000|2021-10-29 06:20:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1635488700000|2021-10-29 06:25:00|3.14|1.74|3.12|1.72|3.15|1.75|3.12|1.72|0
1635489000000|2021-10-29 06:30:00|3.13|1.73|3.12|1.72|3.13|1.73|3.11|1.71|0
1635489300000|2021-10-29 06:35:00|3.11|1.71|3.12|1.72|3.13|1.73|3.11|1.71|0
1635489600000|2021-10-29 06:40:00|3.13|1.73|3.13|1.73|3.14|1.74|3.12|1.72|0
1635489900000|2021-10-29 06:45:00|3.14|1.74|3.14|1.74|3.14|1.74|3.13|1.73|0
1635490200000|2021-10-29 06:50:00|3.13|1.73|3.13|1.73|3.14|1.74|3.12|1.72|0
1635490500000|2021-10-29 06:55:00|3.14|1.74|3.13|1.73|3.14|1.74|3.12|1.72|0
1635490800000|2021-10-29 07:00:00|3.14|1.74|3.33|1.93|3.33|1.93|3.01|1.61|0
1635491100000|2021-10-29 07:05:00|3.22|2.02|3.19|1.99|3.25|2.05|3.19|1.99|0
1635491400000|2021-10-29 07:10:00|3.18|1.98|3.14|1.94|3.19|1.99|3.14|1.94|0
1635491700000|2021-10-29 07:15:00|3.13|1.93|3.16|1.96|3.16|1.96|3.13|1.93|0
1635492000000|2021-10-29 07:20:00|3.15|1.95|3.13|1.93|3.15|1.95|3.13|1.93|0
1635492300000|2021-10-29 07:25:00|3.12|1.92|3.05|1.85|3.15|1.95|3.03|1.83|0
1635492600000|2021-10-29 07:30:00|3.04|1.84|3.06|1.86|3.07|1.87|3.03|1.83|0
1635492900000|2021-10-29 07:35:00|3.05|1.85|3.06|1.86|3.07|1.87|3.05|1.85|0
1635493200000|2021-10-29 07:40:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1635493500000|2021-10-29 07:45:00|3.05|1.85|3.06|1.86|3.07|1.87|3.05|1.85|0
1635493800000|2021-10-29 07:50:00|3.07|1.87|3.06|1.86|3.09|1.89|3.05|1.85|0
1635494100000|2021-10-29 07:55:00|3.05|1.85|3.07|1.87|3.07|1.87|3.05|1.85|0
1635494400000|2021-10-29 08:00:00|3.06|1.86|3.06|1.86|3.08|1.88|3.06|1.86|0
1635494700000|2021-10-29 08:05:00|3.05|1.85|3.06|1.86|3.07|1.87|3.04|1.84|0
1635495000000|2021-10-29 08:10:00|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1635495300000|2021-10-29 08:15:00|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1635495600000|2021-10-29 08:20:00|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1635495900000|2021-10-29 08:25:00|3.06|1.86|3.11|1.91|3.11|1.91|3.05|1.85|0
1635496200000|2021-10-29 08:30:00|3.1|1.9|3.09|1.89|3.11|1.91|3.07|1.87|0
1635496500000|2021-10-29 08:35:00|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1635496800000|2021-10-29 08:40:00|3.11|1.91|3.09|1.89|3.11|1.91|3.09|1.89|0
1635497100000|2021-10-29 08:45:00|3.1|1.9|3.11|1.91|3.11|1.91|3.09|1.89|0
1635497400000|2021-10-29 08:50:00|3.1|1.9|3.07|1.87|3.1|1.9|3.07|1.87|0
1635497700000|2021-10-29 08:55:00|3.08|1.88|3.07|1.87|3.09|1.89|3.07|1.87|0
1635498000000|2021-10-29 09:00:00|3.08|1.88|3.07|1.87|3.08|1.88|3.06|1.86|0
1635498300000|2021-10-29 09:05:00|3.08|1.88|3.06|1.86|3.08|1.88|3.05|1.85|0
1635498600000|2021-10-29 09:10:00|3.05|1.85|3.06|1.86|3.07|1.87|3.05|1.85|0
1635498900000|2021-10-29 09:15:00|3.07|1.87|3.09|1.89|3.1|1.9|3.07|1.87|0
1635499200000|2021-10-29 09:20:00|3.1|1.9|3.1|1.9|3.15|1.95|2.99|1.79|0
1635499500000|2021-10-29 09:25:00|3.11|1.91|3.11|1.91|3.12|1.92|3.1|1.9|0
1635499800000|2021-10-29 09:30:00|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1635500100000|2021-10-29 09:35:00|3.1|1.9|3.1|1.9|3.1|1.9|3.09|1.89|0
1635500400000|2021-10-29 09:40:00|3.11|1.91|3.11|1.91|3.12|1.92|3.1|1.9|0
1635500700000|2021-10-29 09:45:00|3.12|1.92|3.11|1.91|3.12|1.92|3.1|1.9|0
1635501000000|2021-10-29 09:50:00|3.1|1.9|3.1|1.9|3.11|1.91|3.09|1.89|0
1635501300000|2021-10-29 09:55:00|3.09|1.89|3.1|1.9|3.1|1.9|3.09|1.89|0
1635501600000|2021-10-29 10:00:00|3.09|1.89|3.09|1.89|3.1|1.9|3.08|1.88|0
1635501900000|2021-10-29 10:05:00|3.1|1.9|3.1|1.9|3.11|1.91|3.09|1.89|0
1635502200000|2021-10-29 10:10:00|3.11|1.91|3.15|1.95|3.15|1.95|3.1|1.9|0
1635502500000|2021-10-29 10:15:00|3.14|1.94|3.15|1.95|3.16|1.96|3.14|1.94|0
1635502800000|2021-10-29 10:20:00|3.14|1.94|3.25|2.05|3.25|2.05|3.14|1.94|0
1635503100000|2021-10-29 10:25:00|3.26|2.06|3.24|2.04|3.26|2.06|3.24|2.04|0
1635503400000|2021-10-29 10:30:00|3.25|2.05|3.22|2.02|3.25|2.05|3.22|2.02|0
1635503700000|2021-10-29 10:35:00|3.21|2.01|3.21|2.01|3.22|2.02|3.2|2|0
1635504000000|2021-10-29 10:40:00|3.22|2.02|3.21|2.01|3.22|2.02|3.2|2|0
1635504300000|2021-10-29 10:45:00|3.2|2|3.19|1.99|3.2|2|3.18|1.98|0
1635504600000|2021-10-29 10:50:00|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1635504900000|2021-10-29 10:55:00|3.21|2.01|3.2|2|3.22|2.02|3.19|1.99|0
1635505200000|2021-10-29 11:00:00|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1635505500000|2021-10-29 11:05:00|3.18|1.98|3.19|1.99|3.2|2|3.18|1.98|0
1635505800000|2021-10-29 11:10:00|3.2|2|3.19|1.99|3.2|2|3.18|1.98|0
1635506100000|2021-10-29 11:15:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1635506400000|2021-10-29 11:20:00|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1635506700000|2021-10-29 11:25:00|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1635507000000|2021-10-29 11:30:00|3.19|1.99|3.19|1.99|3.2|2|3.18|1.98|0
1635507300000|2021-10-29 11:35:00|3.18|1.98|3.15|1.95|3.19|1.99|3.15|1.95|0
1635507600000|2021-10-29 11:40:00|3.16|1.96|3.16|1.96|3.17|1.97|3.15|1.95|0
1635507900000|2021-10-29 11:45:00|3.15|1.95|3.15|1.95|3.16|1.96|3.14|1.94|0
1635508200000|2021-10-29 11:50:00|3.16|1.96|3.12|1.92|3.16|1.96|3.05|1.85|0
1635508500000|2021-10-29 11:55:00|3.13|1.93|3.15|1.95|3.15|1.95|3.12|1.92|0
1635508800000|2021-10-29 12:00:00|3.16|1.96|3.15|1.95|3.16|1.96|3.14|1.94|0
1635509100000|2021-10-29 12:05:00|3.14|1.94|3.12|1.92|3.14|1.94|3.12|1.92|0
1635509400000|2021-10-29 12:10:00|3.13|1.93|3.12|1.92|3.13|1.93|3.11|1.91|0
1635509700000|2021-10-29 12:15:00|3.13|1.93|3.01|1.81|3.16|1.96|2.99|1.79|0
1635510000000|2021-10-29 12:20:00|3|1.8|3.02|1.82|3.02|1.82|3|1.8|0
1635510300000|2021-10-29 12:25:00|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1635510600000|2021-10-29 12:30:00|3.03|1.83|3|1.8|3.03|1.83|2.99|1.79|0
1635510900000|2021-10-29 12:35:00|3.01|1.81|3|1.8|3.01|1.81|2.98|1.78|0
1635511200000|2021-10-29 12:40:00|3.01|1.81|3.02|1.82|3.02|1.82|3|1.8|0
1635511500000|2021-10-29 12:45:00|3.03|1.83|3.05|1.85|3.06|1.86|3.02|1.82|0
1635511800000|2021-10-29 12:50:00|3.06|1.86|3.07|1.87|3.09|1.89|3.05|1.85|0
1635512100000|2021-10-29 12:55:00|3.08|1.88|3.06|1.86|3.08|1.88|3.05|1.85|0
1635512400000|2021-10-29 13:00:00|3.05|1.85|3.07|1.87|3.07|1.87|3.04|1.84|0
1635512700000|2021-10-29 13:05:00|3.08|1.88|3.08|1.88|3.09|1.89|3.07|1.87|0
1635513000000|2021-10-29 13:10:00|3.13|1.93|3.1|1.9|3.13|1.93|3.1|1.9|0
1635513300000|2021-10-29 13:15:00|3.11|1.91|3.09|1.89|3.11|1.91|3.08|1.88|0
1635513600000|2021-10-29 13:20:00|3.08|1.88|3.08|1.88|3.09|1.89|3.08|1.88|0
1635513900000|2021-10-29 13:25:00|3.09|1.89|3.09|1.89|3.1|1.9|3.06|1.86|0
1635514200000|2021-10-29 13:30:00|3.12|1.92|3.04|1.84|3.12|1.92|3.03|1.83|0
1635514500000|2021-10-29 13:35:00|3.03|1.83|2.99|1.79|3.04|1.84|2.98|1.78|0
1635514800000|2021-10-29 13:40:00|2.98|1.78|2.97|1.77|2.99|1.79|2.97|1.77|0
1635515100000|2021-10-29 13:45:00|2.96|1.76|2.95|1.75|2.98|1.78|2.95|1.75|0
1635515400000|2021-10-29 13:50:00|2.94|1.74|2.93|1.73|2.98|1.78|2.93|1.73|0
1635515700000|2021-10-29 13:55:00|2.94|1.74|2.88|1.68|3.05|1.85|2.84|1.64|0
1635516000000|2021-10-29 14:00:00|2.89|1.69|2.89|1.69|2.89|1.69|2.87|1.67|0
1635516300000|2021-10-29 14:05:00|2.88|1.68|2.85|1.65|2.88|1.68|2.84|1.64|0
1635516600000|2021-10-29 14:10:00|2.86|1.66|2.88|1.68|2.88|1.68|2.86|1.66|0
1635516900000|2021-10-29 14:15:00|2.87|1.67|2.9|1.7|2.93|1.73|2.87|1.67|0
1635517200000|2021-10-29 14:20:00|2.89|1.69|2.91|1.71|2.91|1.71|2.87|1.67|0
1635517500000|2021-10-29 14:25:00|2.9|1.7|2.91|1.71|2.93|1.73|2.89|1.69|0
1635517800000|2021-10-29 14:30:00|2.92|1.72|2.91|1.71|2.94|1.74|2.91|1.71|0
1635518100000|2021-10-29 14:35:00|2.9|1.7|2.9|1.7|2.91|1.71|2.89|1.69|0
1635518400000|2021-10-29 14:40:00|2.89|1.69|2.88|1.68|2.91|1.71|2.88|1.68|0
1635518700000|2021-10-29 14:45:00|2.87|1.67|2.85|1.65|2.89|1.69|2.85|1.65|0
1635519000000|2021-10-29 14:50:00|2.84|1.64|2.86|1.66|2.87|1.67|2.83|1.63|0
1635519300000|2021-10-29 14:55:00|2.87|1.67|2.86|1.66|2.87|1.67|2.83|1.63|0
1635519600000|2021-10-29 15:00:00|2.85|1.65|2.84|1.64|2.86|1.66|2.83|1.63|0
1635519900000|2021-10-29 15:05:00|2.85|1.65|2.81|1.61|2.85|1.65|2.81|1.61|0
1635520200000|2021-10-29 15:10:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1635520500000|2021-10-29 15:15:00|2.81|1.61|2.67|1.47|2.81|1.61|2.66|1.46|0
1635520800000|2021-10-29 15:20:00|2.66|1.46|2.73|1.53|2.74|1.54|2.66|1.46|0
1635521100000|2021-10-29 15:25:00|2.74|1.54|2.74|1.54|2.77|1.57|2.73|1.53|0
1635521400000|2021-10-29 15:30:00|2.73|1.53|2.72|1.52|2.74|1.54|2.71|1.51|0
1635521700000|2021-10-29 15:35:00|2.73|1.53|2.74|1.54|2.74|1.54|2.72|1.52|0
1635522000000|2021-10-29 15:40:00|2.73|1.53|2.75|1.55|2.76|1.56|2.73|1.53|0
1635522300000|2021-10-29 15:45:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1635522600000|2021-10-29 15:50:00|2.74|1.54|2.74|1.54|2.75|1.55|2.73|1.53|0
1635522900000|2021-10-29 15:55:00|2.73|1.53|2.74|1.54|2.74|1.54|2.72|1.52|0
1635523200000|2021-10-29 16:00:00|2.75|1.55|2.73|1.53|2.75|1.55|2.72|1.52|0
1635523500000|2021-10-29 16:05:00|2.72|1.52|2.7|1.5|2.73|1.53|2.7|1.5|0
1635523800000|2021-10-29 16:10:00|2.71|1.51|2.69|1.49|2.71|1.51|2.68|1.48|0
1635524100000|2021-10-29 16:15:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1635524400000|2021-10-29 16:20:00|2.69|1.49|2.65|1.45|2.69|1.49|2.64|1.44|0
1635524700000|2021-10-29 16:25:00|2.66|1.46|2.64|1.44|2.67|1.47|2.64|1.44|0
1635525000000|2021-10-29 16:30:00|2.65|1.45|2.66|1.46|2.66|1.46|2.64|1.44|0
1635525300000|2021-10-29 16:35:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1635525600000|2021-10-29 16:40:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1635525900000|2021-10-29 16:45:00|2.64|1.44|2.66|1.46|2.66|1.46|2.64|1.44|0
1635526200000|2021-10-29 16:50:00|2.67|1.47|2.67|1.47|2.68|1.48|2.66|1.46|0
1635526500000|2021-10-29 16:55:00|2.66|1.46|2.67|1.47|2.68|1.48|2.66|1.46|0
1635526800000|2021-10-29 17:00:00|2.68|1.48|2.66|1.46|2.68|1.48|2.66|1.46|0
1635527100000|2021-10-29 17:05:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1635527400000|2021-10-29 17:10:00|2.67|1.47|2.65|1.45|2.67|1.47|2.65|1.45|0
1635527700000|2021-10-29 17:15:00|2.66|1.46|2.64|1.44|2.66|1.46|2.64|1.44|0
1635528000000|2021-10-29 17:20:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1635528300000|2021-10-29 17:25:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1635528600000|2021-10-29 17:30:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1635528900000|2021-10-29 17:35:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1635529200000|2021-10-29 17:40:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1635529500000|2021-10-29 17:45:00|2.66|1.46|2.69|1.49|2.69|1.49|2.66|1.46|0
1635529800000|2021-10-29 17:50:00|2.68|1.48|2.68|1.48|2.69|1.49|2.67|1.47|0
1635530100000|2021-10-29 17:55:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1635530400000|2021-10-29 18:00:00|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1635530700000|2021-10-29 18:05:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1635531000000|2021-10-29 18:10:00|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1635531300000|2021-10-29 18:15:00|2.67|1.47|2.7|1.5|2.7|1.5|2.67|1.47|0
1635531600000|2021-10-29 18:20:00|2.69|1.49|2.72|1.52|2.72|1.52|2.69|1.49|0
1635531900000|2021-10-29 18:25:00|2.73|1.53|2.74|1.54|2.74|1.54|2.72|1.52|0
1635532200000|2021-10-29 18:30:00|2.75|1.55|2.74|1.54|2.75|1.55|2.73|1.53|0
1635532500000|2021-10-29 18:35:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1635532800000|2021-10-29 18:40:00|2.72|1.52|2.7|1.5|2.72|1.52|2.7|1.5|0
1635533100000|2021-10-29 18:45:00|2.69|1.49|2.7|1.5|2.71|1.51|2.69|1.49|0
1635533400000|2021-10-29 18:50:00|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1635533700000|2021-10-29 18:55:00|2.69|1.49|2.7|1.5|2.71|1.51|2.69|1.49|0
1635534000000|2021-10-29 19:00:00|2.71|1.51|2.71|1.51|2.72|1.52|2.69|1.49|0
1635534300000|2021-10-29 19:05:00|2.72|1.52|2.7|1.5|2.72|1.52|2.69|1.49|0
1635534600000|2021-10-29 19:10:00|2.71|1.51|2.71|1.51|2.72|1.52|2.7|1.5|0
1635534900000|2021-10-29 19:15:00|2.72|1.52|2.73|1.53|2.75|1.55|2.71|1.51|0
1635535200000|2021-10-29 19:20:00|2.74|1.54|2.75|1.55|2.75|1.55|2.71|1.51|0
1635535500000|2021-10-29 19:25:00|2.74|1.54|2.73|1.53|2.75|1.55|2.72|1.52|0
1635535800000|2021-10-29 19:30:00|2.72|1.52|2.7|1.5|2.74|1.54|2.7|1.5|0
1635536100000|2021-10-29 19:35:00|2.71|1.51|2.69|1.49|2.71|1.51|2.68|1.48|0
1635536400000|2021-10-29 19:40:00|2.68|1.48|2.66|1.46|2.68|1.48|2.66|1.46|0
1635536700000|2021-10-29 19:45:00|2.67|1.47|2.65|1.45|2.67|1.47|2.64|1.44|0
1635537000000|2021-10-29 19:50:00|2.66|1.46|2.59|1.39|2.66|1.46|2.59|1.39|0
1635537300000|2021-10-29 19:55:00|2.6|1.4|2.62|1.42|2.62|1.42|2.58|1.38|0
1635537600000|2021-10-29 20:00:00|2.61|1.41|2.64|1.44|2.73|1.53|2.6|1.4|0
1635537900000|2021-10-29 20:05:00|2.65|1.45|2.64|1.44|2.66|1.46|2.64|1.44|0
1635538200000|2021-10-29 20:10:00|2.65|1.45|2.63|1.43|2.65|1.45|2.62|1.42|0
1635753600000|2021-11-01 08:00:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1635753900000|2021-11-01 08:05:00|2.33|1.13|2.3|1.1|2.38|1.18|2.3|1.1|0
1635754200000|2021-11-01 08:10:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1635754500000|2021-11-01 08:15:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1635754800000|2021-11-01 08:20:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1635755100000|2021-11-01 08:25:00|2.27|1.07|2.26|1.06|2.27|1.07|2.25|1.05|0
1635755400000|2021-11-01 08:30:00|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1635755700000|2021-11-01 08:35:00|2.25|1.05|2.25|1.05|2.26|1.06|2.24|1.04|0
1635756000000|2021-11-01 08:40:00|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1635756300000|2021-11-01 08:45:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1635756600000|2021-11-01 08:50:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1635756900000|2021-11-01 08:55:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1635757200000|2021-11-01 09:00:00|2.24|1.04|2.22|1.02|2.24|1.04|2.22|1.02|0
1635757500000|2021-11-01 09:05:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1635757800000|2021-11-01 09:10:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1635758100000|2021-11-01 09:15:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1635758400000|2021-11-01 09:20:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1635758700000|2021-11-01 09:25:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1635759300000|2021-11-01 09:35:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1635759900000|2021-11-01 09:45:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1635761100000|2021-11-01 10:05:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1635761400000|2021-11-01 10:10:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1635761700000|2021-11-01 10:15:00|2.24|1.04|2.23|1.03|2.24|1.04|2.22|1.02|0
1635762000000|2021-11-01 10:20:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1635762300000|2021-11-01 10:25:00|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1635762600000|2021-11-01 10:30:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1635762900000|2021-11-01 10:35:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1635763800000|2021-11-01 10:50:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1635764400000|2021-11-01 11:00:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1635765000000|2021-11-01 11:10:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1635765300000|2021-11-01 11:15:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1635766200000|2021-11-01 11:30:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1635767100000|2021-11-01 11:45:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1635767400000|2021-11-01 11:50:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1635768300000|2021-11-01 12:05:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1635768900000|2021-11-01 12:15:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1635769200000|2021-11-01 12:20:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1635769500000|2021-11-01 12:25:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1635769800000|2021-11-01 12:30:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1635770100000|2021-11-01 12:35:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1635770400000|2021-11-01 12:40:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1635770700000|2021-11-01 12:45:00|2.25|1.05|2.27|1.07|2.27|1.07|2.25|1.05|0
1635771600000|2021-11-01 13:00:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1635771900000|2021-11-01 13:05:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1635772200000|2021-11-01 13:10:00|2.28|1.08|2.28|1.08|2.29|1.09|2.27|1.07|0
1635772500000|2021-11-01 13:15:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1635772800000|2021-11-01 13:20:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1635773100000|2021-11-01 13:25:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1635773400000|2021-11-01 13:30:00|2.28|1.08|2.26|1.06|2.29|1.09|2.25|1.05|0
1635773700000|2021-11-01 13:35:00|2.27|1.07|2.26|1.06|2.29|1.09|2.23|1.03|0
1635774000000|2021-11-01 13:40:00|2.27|1.07|2.28|1.08|2.28|1.08|2.26|1.06|0
1635774300000|2021-11-01 13:45:00|2.29|1.09|2.32|1.12|2.33|1.13|2.27|1.07|0
1635774600000|2021-11-01 13:50:00|2.33|1.13|2.31|1.11|2.34|1.14|2.3|1.1|0
1635774900000|2021-11-01 13:55:00|2.3|1.1|2.33|1.13|2.33|1.13|2.3|1.1|0
1635775200000|2021-11-01 14:00:00|2.34|1.14|2.39|1.19|2.41|1.21|2.33|1.13|0
1635775500000|2021-11-01 14:05:00|2.38|1.18|2.33|1.13|2.38|1.18|2.32|1.12|0
1635775800000|2021-11-01 14:10:00|2.34|1.14|2.34|1.14|2.36|1.16|2.32|1.12|0
1635776100000|2021-11-01 14:15:00|2.33|1.13|2.34|1.14|2.35|1.15|2.33|1.13|0
1635776400000|2021-11-01 14:20:00|2.33|1.13|2.36|1.16|2.37|1.17|2.32|1.12|0
1635776700000|2021-11-01 14:25:00|2.35|1.15|2.38|1.18|2.38|1.18|2.34|1.14|0
1635777000000|2021-11-01 14:30:00|2.39|1.19|2.39|1.19|2.41|1.21|2.38|1.18|0
1635777300000|2021-11-01 14:35:00|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1635777600000|2021-11-01 14:40:00|2.39|1.19|2.4|1.2|2.41|1.21|2.39|1.19|0
1635777900000|2021-11-01 14:45:00|2.39|1.19|2.39|1.19|2.41|1.21|2.38|1.18|0
1635778200000|2021-11-01 14:50:00|2.4|1.2|2.42|1.22|2.42|1.22|2.38|1.18|0
1635778500000|2021-11-01 14:55:00|2.41|1.21|2.41|1.21|2.43|1.23|2.41|1.21|0
1635778800000|2021-11-01 15:00:00|2.4|1.2|2.37|1.17|2.4|1.2|2.36|1.16|0
1635779100000|2021-11-01 15:05:00|2.36|1.16|2.38|1.18|2.38|1.18|2.36|1.16|0
1635779400000|2021-11-01 15:10:00|2.39|1.19|2.39|1.19|2.4|1.2|2.38|1.18|0
1635779700000|2021-11-01 15:15:00|2.38|1.18|2.36|1.16|2.39|1.19|2.36|1.16|0
1635780000000|2021-11-01 15:20:00|2.37|1.17|2.35|1.15|2.37|1.17|2.34|1.14|0
1635780300000|2021-11-01 15:25:00|2.36|1.16|2.33|1.13|2.36|1.16|2.26|1.06|0
1635780600000|2021-11-01 15:30:00|2.32|1.12|2.32|1.12|2.33|1.13|2.31|1.11|0
1635780900000|2021-11-01 15:35:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1635781200000|2021-11-01 15:40:00|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1635781500000|2021-11-01 15:45:00|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1635781800000|2021-11-01 15:50:00|2.33|1.13|2.34|1.14|2.34|1.14|2.32|1.12|0
1635782100000|2021-11-01 15:55:00|2.33|1.13|2.31|1.11|2.34|1.14|2.31|1.11|0
1635782400000|2021-11-01 16:00:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1635782700000|2021-11-01 16:05:00|2.3|1.1|2.3|1.1|2.32|1.12|2.3|1.1|0
1635783000000|2021-11-01 16:10:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1635783300000|2021-11-01 16:15:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1635783600000|2021-11-01 16:20:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1635783900000|2021-11-01 16:25:00|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1635784200000|2021-11-01 16:30:00|2.3|1.1|2.23|1.03|2.3|1.1|2.23|1.03|0
1635784500000|2021-11-01 16:35:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1635784800000|2021-11-01 16:40:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1635785100000|2021-11-01 16:45:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1635785700000|2021-11-01 16:55:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1635786000000|2021-11-01 17:00:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1635786300000|2021-11-01 17:05:00|2.2|1|2.22|1.02|2.22|1.02|2.2|1|0
1635786600000|2021-11-01 17:10:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1635786900000|2021-11-01 17:15:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1635787200000|2021-11-01 17:20:00|2.23|1.03|2.25|1.05|2.26|1.06|2.23|1.03|0
1635787500000|2021-11-01 17:25:00|2.26|1.06|2.25|1.05|2.27|1.07|2.24|1.04|0
1635787800000|2021-11-01 17:30:00|2.26|1.06|2.26|1.06|2.27|1.07|2.25|1.05|0
1635788100000|2021-11-01 17:35:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1635788400000|2021-11-01 17:40:00|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1635788700000|2021-11-01 17:45:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1635789000000|2021-11-01 17:50:00|2.27|1.07|2.29|1.09|2.29|1.09|2.27|1.07|0
1635789300000|2021-11-01 17:55:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1635789600000|2021-11-01 18:00:00|2.27|1.07|2.29|1.09|2.29|1.09|2.27|1.07|0
1635789900000|2021-11-01 18:05:00|2.28|1.08|2.29|1.09|2.3|1.1|2.28|1.08|0
1635790200000|2021-11-01 18:10:00|2.28|1.08|2.31|1.11|2.31|1.11|2.28|1.08|0
1635790500000|2021-11-01 18:15:00|2.3|1.1|2.31|1.11|2.33|1.13|2.3|1.1|0
1635790800000|2021-11-01 18:20:00|2.32|1.12|2.29|1.09|2.32|1.12|2.28|1.08|0
1635791100000|2021-11-01 18:25:00|2.28|1.08|2.29|1.09|2.3|1.1|2.28|1.08|0
1635791400000|2021-11-01 18:30:00|2.28|1.08|2.27|1.07|2.29|1.09|2.26|1.06|0
1635791700000|2021-11-01 18:35:00|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1635792000000|2021-11-01 18:40:00|2.27|1.07|2.26|1.06|2.28|1.08|2.26|1.06|0
1635792300000|2021-11-01 18:45:00|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1635792600000|2021-11-01 18:50:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1635792900000|2021-11-01 18:55:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1635793200000|2021-11-01 19:00:00|2.26|1.06|2.24|1.04|2.26|1.06|2.24|1.04|0
1635793500000|2021-11-01 19:05:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1635793800000|2021-11-01 19:10:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1635794100000|2021-11-01 19:15:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1635794400000|2021-11-01 19:20:00|2.25|1.05|2.23|1.03|2.26|1.06|2.23|1.03|0
1635794700000|2021-11-01 19:25:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1635795000000|2021-11-01 19:30:00|2.22|1.02|2.21|1.01|2.23|1.03|2.21|1.01|0
1635795300000|2021-11-01 19:35:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1635795600000|2021-11-01 19:40:00|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1635795900000|2021-11-01 19:45:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1635796200000|2021-11-01 19:50:00|2.2|1|2.22|1.02|2.22|1.02|2.19|0.99|0
1635796500000|2021-11-01 19:55:00|2.21|1.01|2.19|0.99|2.22|1.02|2.17|0.97|0
1635796800000|2021-11-01 20:00:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1635797100000|2021-11-01 20:05:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1635797400000|2021-11-01 20:10:00|2.19|0.99|2.19|0.99|2.19|0.99|2.18|0.98|0
1635797700000|2021-11-01 20:15:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1635798000000|2021-11-01 20:20:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1635800100000|2021-11-01 20:55:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1635800400000|2021-11-01 21:00:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1635800700000|2021-11-01 21:05:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1635802800000|2021-11-01 21:40:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1635804000000|2021-11-01 22:00:00|2.26|0.86|2.28|0.88|2.28|0.88|2.26|0.86|0
1635804900000|2021-11-01 22:15:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1635805200000|2021-11-01 22:20:00|2.28|0.88|2.28|0.88|2.29|0.89|2.27|0.87|0
1635805500000|2021-11-01 22:25:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1635805800000|2021-11-01 22:30:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1635806100000|2021-11-01 22:35:00|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1635806400000|2021-11-01 22:40:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1635806700000|2021-11-01 22:45:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1635807000000|2021-11-01 22:50:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1635807600000|2021-11-01 23:00:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1635807900000|2021-11-01 23:05:00|2.27|0.87|2.27|0.87|2.27|0.87|2.26|0.86|0
1635808200000|2021-11-01 23:10:00|2.26|0.86|2.27|0.87|2.28|0.88|2.26|0.86|0
1635808500000|2021-11-01 23:15:00|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1635809100000|2021-11-01 23:25:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1635809400000|2021-11-01 23:30:00|2.27|0.87|2.27|0.87|2.27|0.87|2.26|0.86|0
1635810300000|2021-11-01 23:45:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1635810600000|2021-11-01 23:50:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1635810900000|2021-11-01 23:55:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1635811200000|2021-11-02 00:00:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1635811800000|2021-11-02 00:10:00|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1635812100000|2021-11-02 00:15:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1635812400000|2021-11-02 00:20:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1635812700000|2021-11-02 00:25:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1635813000000|2021-11-02 00:30:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1635813300000|2021-11-02 00:35:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1635813600000|2021-11-02 00:40:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1635813900000|2021-11-02 00:45:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1635814800000|2021-11-02 01:00:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1635815100000|2021-11-02 01:05:00|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1635815400000|2021-11-02 01:10:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1635815700000|2021-11-02 01:15:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1635816000000|2021-11-02 01:20:00|2.27|0.87|2.27|0.87|2.27|0.87|2.26|0.86|0
1635816600000|2021-11-02 01:30:00|2.28|0.88|2.29|0.89|2.29|0.89|2.27|0.87|0
1635816900000|2021-11-02 01:35:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1635817200000|2021-11-02 01:40:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1635817500000|2021-11-02 01:45:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1635817800000|2021-11-02 01:50:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1635818400000|2021-11-02 02:00:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1635818700000|2021-11-02 02:05:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1635819000000|2021-11-02 02:10:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1635819300000|2021-11-02 02:15:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1635819600000|2021-11-02 02:20:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1635819900000|2021-11-02 02:25:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1635820200000|2021-11-02 02:30:00|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1635822000000|2021-11-02 03:00:00|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1635822600000|2021-11-02 03:10:00|2.31|0.91|2.31|0.91|2.32|0.92|2.31|0.91|0
1635822900000|2021-11-02 03:15:00|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1635823200000|2021-11-02 03:20:00|2.31|0.91|2.31|0.91|2.32|0.92|2.31|0.91|0
1635823500000|2021-11-02 03:25:00|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1635824100000|2021-11-02 03:35:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1635824400000|2021-11-02 03:40:00|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1635824700000|2021-11-02 03:45:00|2.31|0.91|2.31|0.91|2.31|0.91|2.3|0.9|0
1635825000000|2021-11-02 03:50:00|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1635825300000|2021-11-02 03:55:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1635825900000|2021-11-02 04:05:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1635826800000|2021-11-02 04:20:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1635827100000|2021-11-02 04:25:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1635828900000|2021-11-02 04:55:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1635829200000|2021-11-02 05:00:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1635829500000|2021-11-02 05:05:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1635829800000|2021-11-02 05:10:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1635830100000|2021-11-02 05:15:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1635830400000|2021-11-02 05:20:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1635830700000|2021-11-02 05:25:00|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1635831000000|2021-11-02 05:30:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1635831300000|2021-11-02 05:35:00|2.27|0.87|2.25|0.85|2.28|0.88|2.25|0.85|0
1635832200000|2021-11-02 05:50:00|2.24|0.84|2.28|0.88|2.28|0.88|2.24|0.84|0
1635832500000|2021-11-02 05:55:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1635832800000|2021-11-02 06:00:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1635833100000|2021-11-02 06:05:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1635833400000|2021-11-02 06:10:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1635833700000|2021-11-02 06:15:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1635834000000|2021-11-02 06:20:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1635834300000|2021-11-02 06:25:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1635834600000|2021-11-02 06:30:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1635835800000|2021-11-02 06:50:00|2.27|0.87|2.26|0.86|2.28|0.88|2.26|0.86|0
1635836100000|2021-11-02 06:55:00|2.27|0.87|2.27|0.87|2.27|0.87|2.26|0.86|0
1635836400000|2021-11-02 07:00:00|2.26|0.86|2.27|0.87|2.28|0.88|2.26|0.86|0
1635836700000|2021-11-02 07:05:00|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1635837000000|2021-11-02 07:10:00|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1635837300000|2021-11-02 07:15:00|2.15|0.95|2.14|0.94|2.21|1.01|2.14|0.94|0
1635837600000|2021-11-02 07:20:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1635837900000|2021-11-02 07:25:00|2.16|0.96|2.16|0.96|2.16|0.96|2.15|0.95|0
1635838200000|2021-11-02 07:30:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1635838500000|2021-11-02 07:35:00|2.16|0.96|2.15|0.95|2.16|0.96|2.14|0.94|0
1635838800000|2021-11-02 07:40:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1635839100000|2021-11-02 07:45:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1635839400000|2021-11-02 07:50:00|2.14|0.94|2.13|0.93|2.15|0.95|2.13|0.93|0
1635839700000|2021-11-02 07:55:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1635840000000|2021-11-02 08:00:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1635840300000|2021-11-02 08:05:00|2.14|0.94|2.14|0.94|2.15|0.95|2.13|0.93|0
1635840600000|2021-11-02 08:10:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1635840900000|2021-11-02 08:15:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1635841200000|2021-11-02 08:20:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1635841500000|2021-11-02 08:25:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1635841800000|2021-11-02 08:30:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1635842700000|2021-11-02 08:45:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1635843000000|2021-11-02 08:50:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1635843300000|2021-11-02 08:55:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1635843600000|2021-11-02 09:00:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1635843900000|2021-11-02 09:05:00|2.15|0.95|2.15|0.95|2.16|0.96|2.14|0.94|0
1635844200000|2021-11-02 09:10:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1635844500000|2021-11-02 09:15:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1635844800000|2021-11-02 09:20:00|2.14|0.94|2.13|0.93|2.15|0.95|2.13|0.93|0
1635845100000|2021-11-02 09:25:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1635845400000|2021-11-02 09:30:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1635845700000|2021-11-02 09:35:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1635846000000|2021-11-02 09:40:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1635846300000|2021-11-02 09:45:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1635846600000|2021-11-02 09:50:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1635846900000|2021-11-02 09:55:00|2.15|0.95|2.13|0.93|2.15|0.95|2.13|0.93|0
1635847200000|2021-11-02 10:00:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1635847500000|2021-11-02 10:05:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1635847800000|2021-11-02 10:10:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1635848100000|2021-11-02 10:15:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1635848400000|2021-11-02 10:20:00|2.15|0.95|2.13|0.93|2.15|0.95|2.13|0.93|0
1635848700000|2021-11-02 10:25:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1635849000000|2021-11-02 10:30:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1635849600000|2021-11-02 10:40:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1635849900000|2021-11-02 10:45:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1635850500000|2021-11-02 10:55:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1635850800000|2021-11-02 11:00:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1635851100000|2021-11-02 11:05:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1635851400000|2021-11-02 11:10:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1635851700000|2021-11-02 11:15:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1635852300000|2021-11-02 11:25:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1635852600000|2021-11-02 11:30:00|2.11|0.91|2.1|0.9|2.12|0.92|2.1|0.9|0
1635852900000|2021-11-02 11:35:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1635853200000|2021-11-02 11:40:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1635853500000|2021-11-02 11:45:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1635854400000|2021-11-02 12:00:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1635854700000|2021-11-02 12:05:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1635855000000|2021-11-02 12:10:00|2.09|0.89|2.08|0.88|2.1|0.9|2.08|0.88|0
1635855300000|2021-11-02 12:15:00|2.09|0.89|2.09|0.89|2.09|0.89|2.08|0.88|0
1635856200000|2021-11-02 12:30:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1635857100000|2021-11-02 12:45:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1635857700000|2021-11-02 12:55:00|2.09|0.89|2.09|0.89|2.09|0.89|2.08|0.88|0
1635858000000|2021-11-02 13:00:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1635858300000|2021-11-02 13:05:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1635858600000|2021-11-02 13:10:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1635859800000|2021-11-02 13:30:00|2.08|0.88|2.1|0.9|2.1|0.9|2.07|0.87|0
1635860100000|2021-11-02 13:35:00|2.09|0.89|1.99|0.79|2.09|0.89|1.99|0.79|0
1635860400000|2021-11-02 13:40:00|2|0.8|2|0.8|2.02|0.82|1.99|0.79|0
1635860700000|2021-11-02 13:45:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1635861000000|2021-11-02 13:50:00|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1635861300000|2021-11-02 13:55:00|1.97|0.77|1.98|0.78|1.99|0.79|1.97|0.77|0
1635861600000|2021-11-02 14:00:00|2.03|0.83|1.98|0.78|2.03|0.83|1.98|0.78|0
1635861900000|2021-11-02 14:05:00|1.97|0.77|1.99|0.79|2|0.8|1.97|0.77|0
1635862200000|2021-11-02 14:10:00|1.98|0.78|2.01|0.81|2.01|0.81|1.98|0.78|0
1635862500000|2021-11-02 14:15:00|2|0.8|2|0.8|2|0.8|1.98|0.78|0
1635862800000|2021-11-02 14:20:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1635863100000|2021-11-02 14:25:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1635863400000|2021-11-02 14:30:00|1.99|0.79|1.98|0.78|1.99|0.79|1.97|0.77|0
1635863700000|2021-11-02 14:35:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1635864000000|2021-11-02 14:40:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1635864300000|2021-11-02 14:45:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1635864600000|2021-11-02 14:50:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1635864900000|2021-11-02 14:55:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1635865200000|2021-11-02 15:00:00|1.95|0.75|1.95|0.75|1.96|0.76|1.94|0.74|0
1635865500000|2021-11-02 15:05:00|1.96|0.76|1.97|0.77|1.97|0.77|1.95|0.75|0
1635865800000|2021-11-02 15:10:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1635866100000|2021-11-02 15:15:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1635866400000|2021-11-02 15:20:00|1.98|0.78|1.96|0.76|1.98|0.78|1.96|0.76|0
1635866700000|2021-11-02 15:25:00|1.97|0.77|1.94|0.74|1.97|0.77|1.94|0.74|0
1635867000000|2021-11-02 15:30:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1635867300000|2021-11-02 15:35:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1635867600000|2021-11-02 15:40:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1635867900000|2021-11-02 15:45:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1635868200000|2021-11-02 15:50:00|1.96|0.76|1.98|0.78|1.98|0.78|1.96|0.76|0
1635868500000|2021-11-02 15:55:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1635868800000|2021-11-02 16:00:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1635869100000|2021-11-02 16:05:00|1.99|0.79|1.95|0.75|1.99|0.79|1.94|0.74|0
1635869400000|2021-11-02 16:10:00|1.94|0.74|1.93|0.73|1.95|0.75|1.93|0.73|0
1635869700000|2021-11-02 16:15:00|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1635870000000|2021-11-02 16:20:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1635870300000|2021-11-02 16:25:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1635870600000|2021-11-02 16:30:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1635870900000|2021-11-02 16:35:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1635871200000|2021-11-02 16:40:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1635871500000|2021-11-02 16:45:00|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1635871800000|2021-11-02 16:50:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1635872100000|2021-11-02 16:55:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1635872400000|2021-11-02 17:00:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1635872700000|2021-11-02 17:05:00|1.91|0.71|1.9|0.7|1.91|0.71|1.89|0.69|0
1635873000000|2021-11-02 17:10:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1635873300000|2021-11-02 17:15:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1635873600000|2021-11-02 17:20:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1635873900000|2021-11-02 17:25:00|1.9|0.7|1.92|0.72|1.92|0.72|1.89|0.69|0
1635874500000|2021-11-02 17:35:00|1.93|0.73|1.92|0.72|1.93|0.73|1.91|0.71|0
1635874800000|2021-11-02 17:40:00|1.91|0.71|1.9|0.7|1.92|0.72|1.9|0.7|0
1635875100000|2021-11-02 17:45:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1635875400000|2021-11-02 17:50:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1635875700000|2021-11-02 17:55:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1635876000000|2021-11-02 18:00:00|1.9|0.7|1.91|0.71|1.92|0.72|1.9|0.7|0
1635876300000|2021-11-02 18:05:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1635876600000|2021-11-02 18:10:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1635876900000|2021-11-02 18:15:00|1.93|0.73|1.91|0.71|1.93|0.73|1.91|0.71|0
1635877200000|2021-11-02 18:20:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1635877500000|2021-11-02 18:25:00|1.93|0.73|1.92|0.72|1.93|0.73|1.91|0.71|0
1635878100000|2021-11-02 18:35:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1635878400000|2021-11-02 18:40:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1635878700000|2021-11-02 18:45:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1635879000000|2021-11-02 18:50:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1635879300000|2021-11-02 18:55:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1635879600000|2021-11-02 19:00:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1635879900000|2021-11-02 19:05:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1635880200000|2021-11-02 19:10:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1635880500000|2021-11-02 19:15:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1635881100000|2021-11-02 19:25:00|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1635881400000|2021-11-02 19:30:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1635881700000|2021-11-02 19:35:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1635882000000|2021-11-02 19:40:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1635882300000|2021-11-02 19:45:00|1.88|0.68|1.88|0.68|1.89|0.69|1.87|0.67|0
1635882600000|2021-11-02 19:50:00|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1635882900000|2021-11-02 19:55:00|1.91|0.71|1.89|0.69|1.91|0.71|1.88|0.68|0
1635883200000|2021-11-02 20:00:00|1.88|0.68|1.9|0.7|1.9|0.7|1.88|0.68|0
1635883800000|2021-11-02 20:10:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1635884100000|2021-11-02 20:15:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1635885900000|2021-11-02 20:45:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1635888600000|2021-11-02 21:30:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1635888900000|2021-11-02 21:35:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1635889800000|2021-11-02 21:50:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1635890100000|2021-11-02 21:55:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1635890400000|2021-11-02 22:00:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1635890700000|2021-11-02 22:05:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1635892800000|2021-11-02 22:40:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1635893400000|2021-11-02 22:50:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1635895500000|2021-11-02 23:25:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1635895800000|2021-11-02 23:30:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1635896100000|2021-11-02 23:35:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1635897900000|2021-11-03 00:05:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1635898200000|2021-11-03 00:10:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1635898500000|2021-11-03 00:15:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1635898800000|2021-11-03 00:20:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1635899100000|2021-11-03 00:25:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1635900900000|2021-11-03 00:55:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1635901200000|2021-11-03 01:00:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1635901500000|2021-11-03 01:05:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1635902100000|2021-11-03 01:15:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1635902400000|2021-11-03 01:20:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1635903300000|2021-11-03 01:35:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1635903900000|2021-11-03 01:45:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1635904500000|2021-11-03 01:55:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1635904800000|2021-11-03 02:00:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1635906000000|2021-11-03 02:20:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1635906300000|2021-11-03 02:25:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1635906600000|2021-11-03 02:30:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1635910500000|2021-11-03 03:35:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1635911100000|2021-11-03 03:45:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1635911400000|2021-11-03 03:50:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1635911700000|2021-11-03 03:55:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1635914700000|2021-11-03 04:45:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1635915000000|2021-11-03 04:50:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1635915600000|2021-11-03 05:00:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1635915900000|2021-11-03 05:05:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1635919800000|2021-11-03 06:10:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1635920400000|2021-11-03 06:20:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1635921000000|2021-11-03 06:30:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1635921900000|2021-11-03 06:45:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1635922200000|2021-11-03 06:50:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1635922500000|2021-11-03 06:55:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1635922800000|2021-11-03 07:00:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1635923100000|2021-11-03 07:05:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1635923400000|2021-11-03 07:10:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1635923700000|2021-11-03 07:15:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1635924300000|2021-11-03 07:25:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1635924600000|2021-11-03 07:30:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1635924900000|2021-11-03 07:35:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1635926100000|2021-11-03 07:55:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1635926400000|2021-11-03 08:00:00|1.88|0.68|1.86|0.66|1.88|0.68|1.86|0.66|0
1635926700000|2021-11-03 08:05:00|1.87|0.67|1.83|0.63|1.87|0.67|1.83|0.63|0
1635927000000|2021-11-03 08:10:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1635927300000|2021-11-03 08:15:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1635927600000|2021-11-03 08:20:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635927900000|2021-11-03 08:25:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635929400000|2021-11-03 08:50:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1635929700000|2021-11-03 08:55:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1635930300000|2021-11-03 09:05:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1635930900000|2021-11-03 09:15:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1635931500000|2021-11-03 09:25:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1635932100000|2021-11-03 09:35:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1635932400000|2021-11-03 09:40:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1635932700000|2021-11-03 09:45:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635933000000|2021-11-03 09:50:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635933300000|2021-11-03 09:55:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1635933900000|2021-11-03 10:05:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1635934200000|2021-11-03 10:10:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635934500000|2021-11-03 10:15:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635936600000|2021-11-03 10:50:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1635937500000|2021-11-03 11:05:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1635937800000|2021-11-03 11:10:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1635938700000|2021-11-03 11:25:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1635939900000|2021-11-03 11:45:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1635942000000|2021-11-03 12:20:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1635942600000|2021-11-03 12:30:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1635942900000|2021-11-03 12:35:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1635943200000|2021-11-03 12:40:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1635943800000|2021-11-03 12:50:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1635944100000|2021-11-03 12:55:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1635944400000|2021-11-03 13:00:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1635944700000|2021-11-03 13:05:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1635945900000|2021-11-03 13:25:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635946200000|2021-11-03 13:30:00|1.82|0.62|1.82|0.62|1.84|0.64|1.82|0.62|0
1635946500000|2021-11-03 13:35:00|1.81|0.61|1.83|0.63|1.85|0.65|1.81|0.61|0
1635946800000|2021-11-03 13:40:00|1.84|0.64|1.88|0.68|1.89|0.69|1.8|0.6|0
1635947100000|2021-11-03 13:45:00|1.87|0.67|1.88|0.68|1.89|0.69|1.87|0.67|0
1635947400000|2021-11-03 13:50:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1635947700000|2021-11-03 13:55:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1635948000000|2021-11-03 14:00:00|1.86|0.66|1.9|0.7|1.9|0.7|1.86|0.66|0
1635948300000|2021-11-03 14:05:00|1.89|0.69|1.89|0.69|1.91|0.71|1.89|0.69|0
1635948600000|2021-11-03 14:10:00|1.9|0.7|1.88|0.68|1.9|0.7|1.88|0.68|0
1635948900000|2021-11-03 14:15:00|1.89|0.69|1.89|0.69|1.9|0.7|1.88|0.68|0
1635949200000|2021-11-03 14:20:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1635949500000|2021-11-03 14:25:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1635949800000|2021-11-03 14:30:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1635950100000|2021-11-03 14:35:00|1.87|0.67|1.87|0.67|1.89|0.69|1.87|0.67|0
1635950400000|2021-11-03 14:40:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1635950700000|2021-11-03 14:45:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1635951000000|2021-11-03 14:50:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1635951300000|2021-11-03 14:55:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1635951600000|2021-11-03 15:00:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1635951900000|2021-11-03 15:05:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1635952200000|2021-11-03 15:10:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1635952500000|2021-11-03 15:15:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1635952800000|2021-11-03 15:20:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1635953100000|2021-11-03 15:25:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1635953400000|2021-11-03 15:30:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1635954000000|2021-11-03 15:40:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1635954300000|2021-11-03 15:45:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1635954600000|2021-11-03 15:50:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1635954900000|2021-11-03 15:55:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1635955500000|2021-11-03 16:05:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1635955800000|2021-11-03 16:10:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1635956400000|2021-11-03 16:20:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1635956700000|2021-11-03 16:25:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1635957600000|2021-11-03 16:40:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1635958200000|2021-11-03 16:50:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1635958500000|2021-11-03 16:55:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1635958800000|2021-11-03 17:00:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1635959400000|2021-11-03 17:10:00|1.85|0.65|1.83|0.63|1.86|0.66|1.77|0.57|0
1635960000000|2021-11-03 17:20:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635960300000|2021-11-03 17:25:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1635961200000|2021-11-03 17:40:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1635961500000|2021-11-03 17:45:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1635962100000|2021-11-03 17:55:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635962400000|2021-11-03 18:00:00|1.84|0.64|1.75|0.55|1.84|0.64|1.74|0.54|0
1635962700000|2021-11-03 18:05:00|1.76|0.56|1.76|0.56|1.78|0.58|1.75|0.55|0
1635963000000|2021-11-03 18:10:00|1.77|0.57|1.79|0.59|1.8|0.6|1.77|0.57|0
1635963300000|2021-11-03 18:15:00|1.8|0.6|1.76|0.56|1.8|0.6|1.76|0.56|0
1635963600000|2021-11-03 18:20:00|1.77|0.57|1.75|0.55|1.77|0.57|1.75|0.55|0
1635963900000|2021-11-03 18:25:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1635964200000|2021-11-03 18:30:00|1.75|0.55|1.76|0.56|1.77|0.57|1.75|0.55|0
1635964500000|2021-11-03 18:35:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1635964800000|2021-11-03 18:40:00|1.76|0.56|1.73|0.53|1.76|0.56|1.72|0.52|0
1635965100000|2021-11-03 18:45:00|1.72|0.52|1.68|0.48|1.72|0.52|1.68|0.48|0
1635965400000|2021-11-03 18:50:00|1.69|0.49|1.82|0.62|1.82|0.62|1.67|0.47|0
1635965700000|2021-11-03 18:55:00|1.63|0.43|1.68|0.48|1.7|0.5|1.63|0.43|0
1635966000000|2021-11-03 19:00:00|1.67|0.47|1.67|0.47|1.69|0.49|1.67|0.47|0
1635966300000|2021-11-03 19:05:00|1.68|0.48|1.66|0.46|1.68|0.48|1.66|0.46|0
1635966600000|2021-11-03 19:10:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1635966900000|2021-11-03 19:15:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1635967200000|2021-11-03 19:20:00|1.68|0.48|1.66|0.46|1.68|0.48|1.66|0.46|0
1635967500000|2021-11-03 19:25:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1635967800000|2021-11-03 19:30:00|1.65|0.45|1.66|0.46|1.67|0.47|1.65|0.45|0
1635968100000|2021-11-03 19:35:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1635968400000|2021-11-03 19:40:00|1.65|0.45|1.64|0.44|1.66|0.46|1.64|0.44|0
1635968700000|2021-11-03 19:45:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1635969000000|2021-11-03 19:50:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1635969300000|2021-11-03 19:55:00|1.64|0.44|1.64|0.44|1.64|0.44|1.62|0.42|0
1635969600000|2021-11-03 20:00:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1635969900000|2021-11-03 20:05:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1635970200000|2021-11-03 20:10:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1635970500000|2021-11-03 20:15:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1635972600000|2021-11-03 20:50:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1635972900000|2021-11-03 20:55:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1635976800000|2021-11-03 22:00:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1635977400000|2021-11-03 22:10:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1635977700000|2021-11-03 22:15:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1635978300000|2021-11-03 22:25:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1635978600000|2021-11-03 22:30:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1635978900000|2021-11-03 22:35:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1635979200000|2021-11-03 22:40:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1635980400000|2021-11-03 23:00:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1635980700000|2021-11-03 23:05:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1635981000000|2021-11-03 23:10:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1635981600000|2021-11-03 23:20:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635981900000|2021-11-03 23:25:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635982800000|2021-11-03 23:40:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635983100000|2021-11-03 23:45:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1635983700000|2021-11-03 23:55:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1635984000000|2021-11-04 00:00:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1635984300000|2021-11-04 00:05:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635984600000|2021-11-04 00:10:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635986100000|2021-11-04 00:35:00|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1635986400000|2021-11-04 00:40:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1635986700000|2021-11-04 00:45:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1635987000000|2021-11-04 00:50:00|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1635987600000|2021-11-04 01:00:00|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1635989100000|2021-11-04 01:25:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1635989400000|2021-11-04 01:30:00|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1635990900000|2021-11-04 01:55:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1635992100000|2021-11-04 02:15:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1635996000000|2021-11-04 03:20:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635997800000|2021-11-04 03:50:00|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1635998100000|2021-11-04 03:55:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1635999000000|2021-11-04 04:10:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635999300000|2021-11-04 04:15:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635999600000|2021-11-04 04:20:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1635999900000|2021-11-04 04:25:00|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1636001100000|2021-11-04 04:45:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1636001700000|2021-11-04 04:55:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1636002600000|2021-11-04 05:10:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1636002900000|2021-11-04 05:15:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1636004100000|2021-11-04 05:35:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1636004400000|2021-11-04 05:40:00|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1636005000000|2021-11-04 05:50:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1636005600000|2021-11-04 06:00:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1636006200000|2021-11-04 06:10:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1636006500000|2021-11-04 06:15:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1636007100000|2021-11-04 06:25:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1636008000000|2021-11-04 06:40:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1636009500000|2021-11-04 07:05:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1636009800000|2021-11-04 07:10:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1636010400000|2021-11-04 07:20:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1636010700000|2021-11-04 07:25:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1636011000000|2021-11-04 07:30:00|1.62|0.42|1.54|0.34|1.62|0.42|1.47|0.27|0
1636011300000|2021-11-04 07:35:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1636012800000|2021-11-04 08:00:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1636013100000|2021-11-04 08:05:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636013400000|2021-11-04 08:10:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1636013700000|2021-11-04 08:15:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636014000000|2021-11-04 08:20:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1636014300000|2021-11-04 08:25:00|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1636014600000|2021-11-04 08:30:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636014900000|2021-11-04 08:35:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636015200000|2021-11-04 08:40:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636015500000|2021-11-04 08:45:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636016100000|2021-11-04 08:55:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636016400000|2021-11-04 09:00:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636017600000|2021-11-04 09:20:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1636017900000|2021-11-04 09:25:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636018200000|2021-11-04 09:30:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1636019700000|2021-11-04 09:55:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636021500000|2021-11-04 10:25:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1636023000000|2021-11-04 10:50:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1636025700000|2021-11-04 11:35:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636026000000|2021-11-04 11:40:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1636026300000|2021-11-04 11:45:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1636026600000|2021-11-04 11:50:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636026900000|2021-11-04 11:55:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1636027200000|2021-11-04 12:00:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1636027500000|2021-11-04 12:05:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1636027800000|2021-11-04 12:10:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1636028700000|2021-11-04 12:25:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1636029600000|2021-11-04 12:40:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1636029900000|2021-11-04 12:45:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1636030800000|2021-11-04 13:00:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1636031400000|2021-11-04 13:10:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1636032300000|2021-11-04 13:25:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1636032600000|2021-11-04 13:30:00|1.5|0.3|1.52|0.32|1.52|0.32|1.5|0.3|0
1636032900000|2021-11-04 13:35:00|1.51|0.31|1.51|0.31|1.52|0.32|1.5|0.3|0
1636033200000|2021-11-04 13:40:00|1.5|0.3|1.49|0.29|1.51|0.31|1.49|0.29|0
1636033500000|2021-11-04 13:45:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1636033800000|2021-11-04 13:50:00|1.49|0.29|1.47|0.27|1.49|0.29|1.46|0.26|0
1636034100000|2021-11-04 13:55:00|1.46|0.26|1.52|0.32|1.52|0.32|1.46|0.26|0
1636034400000|2021-11-04 14:00:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1636034700000|2021-11-04 14:05:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636035000000|2021-11-04 14:10:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1636035300000|2021-11-04 14:15:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1636035600000|2021-11-04 14:20:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1636035900000|2021-11-04 14:25:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1636036200000|2021-11-04 14:30:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1636036500000|2021-11-04 14:35:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1636036800000|2021-11-04 14:40:00|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1636037100000|2021-11-04 14:45:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1636037400000|2021-11-04 14:50:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1636037700000|2021-11-04 14:55:00|1.51|0.31|1.51|0.31|1.55|0.35|1.5|0.3|0
1636038000000|2021-11-04 15:00:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1636038300000|2021-11-04 15:05:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1636038600000|2021-11-04 15:10:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1636038900000|2021-11-04 15:15:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636039200000|2021-11-04 15:20:00|1.53|0.33|1.56|0.36|1.56|0.36|1.53|0.33|0
1636039500000|2021-11-04 15:25:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1636039800000|2021-11-04 15:30:00|1.56|0.36|1.54|0.34|1.56|0.36|1.54|0.34|0
1636040100000|2021-11-04 15:35:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1636040400000|2021-11-04 15:40:00|1.55|0.35|1.54|0.34|1.55|0.35|1.53|0.33|0
1636040700000|2021-11-04 15:45:00|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1636041000000|2021-11-04 15:50:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1636041300000|2021-11-04 15:55:00|1.53|0.33|1.51|0.31|1.53|0.33|1.51|0.31|0
1636041600000|2021-11-04 16:00:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636042200000|2021-11-04 16:10:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1636042500000|2021-11-04 16:15:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1636042800000|2021-11-04 16:20:00|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1636043100000|2021-11-04 16:25:00|1.52|0.32|1.57|0.37|1.62|0.42|1.52|0.32|0
1636043400000|2021-11-04 16:30:00|1.58|0.38|1.55|0.35|1.58|0.38|1.55|0.35|0
1636043700000|2021-11-04 16:35:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1636044300000|2021-11-04 16:45:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1636044600000|2021-11-04 16:50:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636044900000|2021-11-04 16:55:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636045200000|2021-11-04 17:00:00|1.61|0.41|1.62|0.42|1.63|0.43|1.61|0.41|0
1636045500000|2021-11-04 17:05:00|1.63|0.43|1.61|0.41|1.63|0.43|1.61|0.41|0
1636045800000|2021-11-04 17:10:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1636046100000|2021-11-04 17:15:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636046400000|2021-11-04 17:20:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636046700000|2021-11-04 17:25:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636047000000|2021-11-04 17:30:00|1.59|0.39|1.61|0.41|1.61|0.41|1.59|0.39|0
1636047300000|2021-11-04 17:35:00|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1636047600000|2021-11-04 17:40:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1636047900000|2021-11-04 17:45:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636048200000|2021-11-04 17:50:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1636048500000|2021-11-04 17:55:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636048800000|2021-11-04 18:00:00|1.58|0.38|1.62|0.42|1.62|0.42|1.58|0.38|0
1636049100000|2021-11-04 18:05:00|1.61|0.41|1.6|0.4|1.62|0.42|1.6|0.4|0
1636049400000|2021-11-04 18:10:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1636049700000|2021-11-04 18:15:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1636050000000|2021-11-04 18:20:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1636050300000|2021-11-04 18:25:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1636050600000|2021-11-04 18:30:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1636050900000|2021-11-04 18:35:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1636051200000|2021-11-04 18:40:00|1.59|0.39|1.57|0.37|1.59|0.39|1.57|0.37|0
1636051800000|2021-11-04 18:50:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1636052100000|2021-11-04 18:55:00|1.58|0.38|1.59|0.39|1.59|0.39|1.57|0.37|0
1636052400000|2021-11-04 19:00:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636052700000|2021-11-04 19:05:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636053000000|2021-11-04 19:10:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1636053300000|2021-11-04 19:15:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1636053600000|2021-11-04 19:20:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1636053900000|2021-11-04 19:25:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1636054200000|2021-11-04 19:30:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1636054500000|2021-11-04 19:35:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1636054800000|2021-11-04 19:40:00|1.58|0.38|1.56|0.36|1.59|0.39|1.56|0.36|0
1636055100000|2021-11-04 19:45:00|1.55|0.35|1.54|0.34|1.56|0.36|1.54|0.34|0
1636055400000|2021-11-04 19:50:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1636055700000|2021-11-04 19:55:00|1.54|0.34|1.51|0.31|1.54|0.34|1.51|0.31|0
1636056000000|2021-11-04 20:00:00|1.52|0.32|1.52|0.32|1.56|0.36|1.51|0.31|0
1636056600000|2021-11-04 20:10:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1636056900000|2021-11-04 20:15:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1636057200000|2021-11-04 20:20:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1636057800000|2021-11-04 20:30:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1636058100000|2021-11-04 20:35:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1636058700000|2021-11-04 20:45:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1636059000000|2021-11-04 20:50:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1636063200000|2021-11-04 22:00:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1636063500000|2021-11-04 22:05:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1636064400000|2021-11-04 22:20:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1636064700000|2021-11-04 22:25:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1636065000000|2021-11-04 22:30:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1636065300000|2021-11-04 22:35:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1636066200000|2021-11-04 22:50:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1636066500000|2021-11-04 22:55:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1636066800000|2021-11-04 23:00:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1636067100000|2021-11-04 23:05:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1636067700000|2021-11-04 23:15:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1636068600000|2021-11-04 23:30:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1636068900000|2021-11-04 23:35:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1636069200000|2021-11-04 23:40:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1636069800000|2021-11-04 23:50:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1636070100000|2021-11-04 23:55:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1636070400000|2021-11-05 00:00:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1636070700000|2021-11-05 00:05:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1636071900000|2021-11-05 00:25:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1636072200000|2021-11-05 00:30:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1636072800000|2021-11-05 00:40:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1636074000000|2021-11-05 01:00:00|1.59|0.19|1.61|0.21|1.61|0.21|1.59|0.19|0
1636074300000|2021-11-05 01:05:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1636074900000|2021-11-05 01:15:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1636075200000|2021-11-05 01:20:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1636075500000|2021-11-05 01:25:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1636075800000|2021-11-05 01:30:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1636076100000|2021-11-05 01:35:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1636076400000|2021-11-05 01:40:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1636077300000|2021-11-05 01:55:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1636077600000|2021-11-05 02:00:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1636079100000|2021-11-05 02:25:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1636081200000|2021-11-05 03:00:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1636081800000|2021-11-05 03:10:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1636082100000|2021-11-05 03:15:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1636082400000|2021-11-05 03:20:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1636082700000|2021-11-05 03:25:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1636083000000|2021-11-05 03:30:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1636084500000|2021-11-05 03:55:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1636086900000|2021-11-05 04:35:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1636088100000|2021-11-05 04:55:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1636088400000|2021-11-05 05:00:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1636088700000|2021-11-05 05:05:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1636089300000|2021-11-05 05:15:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1636089600000|2021-11-05 05:20:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1636089900000|2021-11-05 05:25:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1636091100000|2021-11-05 05:45:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1636091400000|2021-11-05 05:50:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1636092000000|2021-11-05 06:00:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1636093500000|2021-11-05 06:25:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1636094100000|2021-11-05 06:35:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1636094700000|2021-11-05 06:45:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1636095000000|2021-11-05 06:50:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1636095300000|2021-11-05 06:55:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1636095600000|2021-11-05 07:00:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1636095900000|2021-11-05 07:05:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1636097400000|2021-11-05 07:30:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1636098300000|2021-11-05 07:45:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1636099200000|2021-11-05 08:00:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1636099500000|2021-11-05 08:05:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1636099800000|2021-11-05 08:10:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1636100100000|2021-11-05 08:15:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1636100400000|2021-11-05 08:20:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1636100700000|2021-11-05 08:25:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1636101300000|2021-11-05 08:35:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1636102800000|2021-11-05 09:00:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1636104000000|2021-11-05 09:20:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1636104300000|2021-11-05 09:25:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1636104900000|2021-11-05 09:35:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1636105200000|2021-11-05 09:40:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1636105800000|2021-11-05 09:50:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1636106400000|2021-11-05 10:00:00|1.43|0.23|1.44|0.24|1.48|0.28|1.42|0.22|0
1636106700000|2021-11-05 10:05:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1636107600000|2021-11-05 10:20:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1636107900000|2021-11-05 10:25:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1636109400000|2021-11-05 10:50:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1636110600000|2021-11-05 11:10:00|1.42|0.22|1.43|0.23|1.44|0.24|1.42|0.22|0
1636110900000|2021-11-05 11:15:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1636111500000|2021-11-05 11:25:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1636111800000|2021-11-05 11:30:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1636112100000|2021-11-05 11:35:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1636112400000|2021-11-05 11:40:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1636113000000|2021-11-05 11:50:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1636113600000|2021-11-05 12:00:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1636113900000|2021-11-05 12:05:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1636115100000|2021-11-05 12:25:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1636115400000|2021-11-05 12:30:00|1.42|0.22|1.4|0.2|1.43|0.23|1.4|0.2|0
1636115700000|2021-11-05 12:35:00|1.39|0.19|1.41|0.21|1.43|0.23|1.38|0.18|0
1636116000000|2021-11-05 12:40:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1636116300000|2021-11-05 12:45:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1636116600000|2021-11-05 12:50:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1636116900000|2021-11-05 12:55:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1636117200000|2021-11-05 13:00:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1636117800000|2021-11-05 13:10:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1636118400000|2021-11-05 13:20:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1636118700000|2021-11-05 13:25:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1636119000000|2021-11-05 13:30:00|1.41|0.21|1.38|0.18|1.41|0.21|1.38|0.18|0
1636119300000|2021-11-05 13:35:00|1.41|0.21|1.42|0.22|1.42|0.22|1.4|0.2|0
1636119600000|2021-11-05 13:40:00|1.41|0.21|1.4|0.2|1.42|0.22|1.4|0.2|0
1636119900000|2021-11-05 13:45:00|1.41|0.21|1.42|0.22|1.42|0.22|1.4|0.2|0
1636120200000|2021-11-05 13:50:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1636120500000|2021-11-05 13:55:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1636120800000|2021-11-05 14:00:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1636121100000|2021-11-05 14:05:00|1.4|0.2|1.39|0.19|1.43|0.23|1.38|0.18|0
1636121400000|2021-11-05 14:10:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1636121700000|2021-11-05 14:15:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1636122000000|2021-11-05 14:20:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1636122300000|2021-11-05 14:25:00|1.38|0.18|1.39|0.19|1.4|0.2|1.38|0.18|0
1636122600000|2021-11-05 14:30:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1636122900000|2021-11-05 14:35:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1636123200000|2021-11-05 14:40:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1636123500000|2021-11-05 14:45:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1636124100000|2021-11-05 14:55:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1636124400000|2021-11-05 15:00:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1636124700000|2021-11-05 15:05:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1636125000000|2021-11-05 15:10:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1636125300000|2021-11-05 15:15:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1636125600000|2021-11-05 15:20:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1636125900000|2021-11-05 15:25:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1636126200000|2021-11-05 15:30:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1636126500000|2021-11-05 15:35:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1636126800000|2021-11-05 15:40:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1636127100000|2021-11-05 15:45:00|1.4|0.2|1.39|0.19|1.4|0.2|1.38|0.18|0
1636127400000|2021-11-05 15:50:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1636127700000|2021-11-05 15:55:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1636128000000|2021-11-05 16:00:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1636128300000|2021-11-05 16:05:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1636128600000|2021-11-05 16:10:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1636128900000|2021-11-05 16:15:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1636129500000|2021-11-05 16:25:00|1.41|0.21|1.5|0.3|1.5|0.3|1.4|0.2|0
1636129800000|2021-11-05 16:30:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1636130100000|2021-11-05 16:35:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1636130400000|2021-11-05 16:40:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1636130700000|2021-11-05 16:45:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1636131000000|2021-11-05 16:50:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1636131300000|2021-11-05 16:55:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1636131600000|2021-11-05 17:00:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636131900000|2021-11-05 17:05:00|1.77|0.57|1.8|0.6|1.8|0.6|1.77|0.57|0
1636132200000|2021-11-05 17:10:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1636132500000|2021-11-05 17:15:00|1.82|0.62|1.81|0.61|1.92|0.72|1.76|0.56|0
1636132800000|2021-11-05 17:20:00|1.85|0.65|1.87|0.67|1.87|0.67|1.84|0.64|0
1636133100000|2021-11-05 17:25:00|1.88|0.68|2.02|0.82|2.02|0.82|1.85|0.65|0
1636133400000|2021-11-05 17:30:00|2.01|0.81|1.91|0.71|2.01|0.81|1.91|0.71|0
1636133700000|2021-11-05 17:35:00|1.92|0.72|1.9|0.7|1.93|0.73|1.9|0.7|0
1636134000000|2021-11-05 17:40:00|1.91|0.71|1.99|0.79|1.99|0.79|1.91|0.71|0
1636134300000|2021-11-05 17:45:00|2|0.8|1.99|0.79|2.01|0.81|1.98|0.78|0
1636134600000|2021-11-05 17:50:00|1.98|0.78|1.96|0.76|1.99|0.79|1.96|0.76|0
1636134900000|2021-11-05 17:55:00|1.97|0.77|1.94|0.74|1.97|0.77|1.94|0.74|0
1636135200000|2021-11-05 18:00:00|1.95|0.75|1.94|0.74|1.96|0.76|1.94|0.74|0
1636135500000|2021-11-05 18:05:00|1.93|0.73|1.93|0.73|1.94|0.74|1.92|0.72|0
1636135800000|2021-11-05 18:10:00|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1636136100000|2021-11-05 18:15:00|1.99|0.79|1.93|0.73|1.99|0.79|1.91|0.71|0
1636136400000|2021-11-05 18:20:00|1.94|0.74|1.91|0.71|1.95|0.75|1.89|0.69|0
1636136700000|2021-11-05 18:25:00|1.9|0.7|1.88|0.68|1.91|0.71|1.88|0.68|0
1636137000000|2021-11-05 18:30:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1636137300000|2021-11-05 18:35:00|1.89|0.69|1.88|0.68|1.9|0.7|1.88|0.68|0
1636137600000|2021-11-05 18:40:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1636137900000|2021-11-05 18:45:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1636138200000|2021-11-05 18:50:00|1.87|0.67|1.87|0.67|1.89|0.69|1.87|0.67|0
1636138500000|2021-11-05 18:55:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1636138800000|2021-11-05 19:00:00|1.87|0.67|1.91|0.71|1.92|0.72|1.87|0.67|0
1636139100000|2021-11-05 19:05:00|1.9|0.7|1.89|0.69|1.91|0.71|1.88|0.68|0
1636139400000|2021-11-05 19:10:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1636139700000|2021-11-05 19:15:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1636140000000|2021-11-05 19:20:00|1.89|0.69|1.89|0.69|1.9|0.7|1.88|0.68|0
1636140300000|2021-11-05 19:25:00|1.9|0.7|1.9|0.7|1.91|0.71|1.89|0.69|0
1636140600000|2021-11-05 19:30:00|1.89|0.69|1.87|0.67|1.9|0.7|1.87|0.67|0
1636140900000|2021-11-05 19:35:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1636141200000|2021-11-05 19:40:00|1.85|0.65|1.88|0.68|1.88|0.68|1.85|0.65|0
1636141500000|2021-11-05 19:45:00|1.87|0.67|1.89|0.69|1.89|0.69|1.86|0.66|0
1636141800000|2021-11-05 19:50:00|1.88|0.68|1.89|0.69|1.89|0.69|1.87|0.67|0
1636142100000|2021-11-05 19:55:00|1.88|0.68|1.88|0.68|1.89|0.69|1.87|0.67|0
1636142400000|2021-11-05 20:00:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1636142700000|2021-11-05 20:05:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1636143000000|2021-11-05 20:10:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1636358700000|2021-11-08 08:05:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1636359000000|2021-11-08 08:10:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1636359300000|2021-11-08 08:15:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1636359600000|2021-11-08 08:20:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1636359900000|2021-11-08 08:25:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1636360200000|2021-11-08 08:30:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1636360500000|2021-11-08 08:35:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1636360800000|2021-11-08 08:40:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1636361100000|2021-11-08 08:45:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1636361400000|2021-11-08 08:50:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1636361700000|2021-11-08 08:55:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1636362000000|2021-11-08 09:00:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1636362600000|2021-11-08 09:10:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1636362900000|2021-11-08 09:15:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1636363800000|2021-11-08 09:30:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1636364100000|2021-11-08 09:35:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1636365900000|2021-11-08 10:05:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1636366200000|2021-11-08 10:10:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1636367100000|2021-11-08 10:25:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1636367700000|2021-11-08 10:35:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1636368000000|2021-11-08 10:40:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1636368300000|2021-11-08 10:45:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1636368600000|2021-11-08 10:50:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1636369500000|2021-11-08 11:05:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1636370100000|2021-11-08 11:15:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1636370400000|2021-11-08 11:20:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1636370700000|2021-11-08 11:25:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1636371000000|2021-11-08 11:30:00|1.73|0.53|1.7|0.5|1.73|0.53|1.7|0.5|0
1636372800000|2021-11-08 12:00:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1636373100000|2021-11-08 12:05:00|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1636373400000|2021-11-08 12:10:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1636374600000|2021-11-08 12:30:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1636374900000|2021-11-08 12:35:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1636375200000|2021-11-08 12:40:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1636376100000|2021-11-08 12:55:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1636376700000|2021-11-08 13:05:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1636377600000|2021-11-08 13:20:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1636378500000|2021-11-08 13:35:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1636379400000|2021-11-08 13:50:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1636379700000|2021-11-08 13:55:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1636380600000|2021-11-08 14:10:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1636381200000|2021-11-08 14:20:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1636381500000|2021-11-08 14:25:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1636381800000|2021-11-08 14:30:00|1.64|0.44|1.61|0.41|1.69|0.49|1.61|0.41|0
1636382100000|2021-11-08 14:35:00|1.68|0.48|1.53|0.33|1.68|0.48|1.5|0.3|0
1636382400000|2021-11-08 14:40:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1636382700000|2021-11-08 14:45:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636383000000|2021-11-08 14:50:00|1.51|0.31|1.53|0.33|1.53|0.33|1.51|0.31|0
1636383300000|2021-11-08 14:55:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636383600000|2021-11-08 15:00:00|1.52|0.32|1.54|0.34|1.56|0.36|1.52|0.32|0
1636383900000|2021-11-08 15:05:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1636384200000|2021-11-08 15:10:00|1.53|0.33|1.52|0.32|1.54|0.34|1.52|0.32|0
1636384500000|2021-11-08 15:15:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1636384800000|2021-11-08 15:20:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1636385100000|2021-11-08 15:25:00|1.5|0.3|1.52|0.32|1.52|0.32|1.5|0.3|0
1636385400000|2021-11-08 15:30:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1636385700000|2021-11-08 15:35:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636386000000|2021-11-08 15:40:00|1.52|0.32|1.53|0.33|1.55|0.35|1.52|0.32|0
1636386300000|2021-11-08 15:45:00|1.54|0.34|1.51|0.31|1.54|0.34|1.51|0.31|0
1636386600000|2021-11-08 15:50:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1636386900000|2021-11-08 15:55:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1636387200000|2021-11-08 16:00:00|1.54|0.34|1.53|0.33|1.54|0.34|1.52|0.32|0
1636387500000|2021-11-08 16:05:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1636387800000|2021-11-08 16:10:00|1.53|0.33|1.57|0.37|1.61|0.41|1.53|0.33|0
1636388100000|2021-11-08 16:15:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1636388400000|2021-11-08 16:20:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1636388700000|2021-11-08 16:25:00|1.54|0.34|1.54|0.34|1.55|0.35|1.52|0.32|0
1636389000000|2021-11-08 16:30:00|1.53|0.33|1.54|0.34|1.55|0.35|1.53|0.33|0
1636389300000|2021-11-08 16:35:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1636389900000|2021-11-08 16:45:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1636390200000|2021-11-08 16:50:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1636390500000|2021-11-08 16:55:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1636390800000|2021-11-08 17:00:00|1.57|0.37|1.58|0.38|1.58|0.38|1.56|0.36|0
1636391100000|2021-11-08 17:05:00|1.57|0.37|1.62|0.42|1.62|0.42|1.54|0.34|0
1636391400000|2021-11-08 17:10:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1636391700000|2021-11-08 17:15:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1636392000000|2021-11-08 17:20:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1636392600000|2021-11-08 17:30:00|1.64|0.44|1.62|0.42|1.64|0.44|1.62|0.42|0
1636392900000|2021-11-08 17:35:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1636393200000|2021-11-08 17:40:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1636393500000|2021-11-08 17:45:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1636393800000|2021-11-08 17:50:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1636394100000|2021-11-08 17:55:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1636394700000|2021-11-08 18:05:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1636395000000|2021-11-08 18:10:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1636395600000|2021-11-08 18:20:00|1.61|0.41|1.61|0.41|1.61|0.41|1.61|0.41|0
1636396200000|2021-11-08 18:30:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1636396500000|2021-11-08 18:35:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1636396800000|2021-11-08 18:40:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1636397100000|2021-11-08 18:45:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1636397400000|2021-11-08 18:50:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1636397700000|2021-11-08 18:55:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636398000000|2021-11-08 19:00:00|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1636398300000|2021-11-08 19:05:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1636398600000|2021-11-08 19:10:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1636398900000|2021-11-08 19:15:00|1.59|0.39|1.59|0.39|1.6|0.4|1.58|0.38|0
1636399200000|2021-11-08 19:20:00|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1636399500000|2021-11-08 19:25:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636399800000|2021-11-08 19:30:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1636400100000|2021-11-08 19:35:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1636400700000|2021-11-08 19:45:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636401300000|2021-11-08 19:55:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1636401600000|2021-11-08 20:00:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1636401900000|2021-11-08 20:05:00|1.62|0.42|1.51|0.31|1.63|0.43|1.48|0.28|0
1636402200000|2021-11-08 20:10:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636402800000|2021-11-08 20:20:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1636403100000|2021-11-08 20:25:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1636403400000|2021-11-08 20:30:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1636403700000|2021-11-08 20:35:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636404000000|2021-11-08 20:40:00|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1636404300000|2021-11-08 20:45:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1636404600000|2021-11-08 20:50:00|1.53|0.33|1.51|0.31|1.53|0.33|1.51|0.31|0
1636404900000|2021-11-08 20:55:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1636405200000|2021-11-08 21:00:00|1.54|0.34|1.54|0.34|1.54|0.34|1.52|0.32|0
1636405500000|2021-11-08 21:05:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1636405800000|2021-11-08 21:10:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636406100000|2021-11-08 21:15:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1636406400000|2021-11-08 21:20:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1636408200000|2021-11-08 21:50:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1636408500000|2021-11-08 21:55:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1636412400000|2021-11-08 23:00:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1636412700000|2021-11-08 23:05:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1636413000000|2021-11-08 23:10:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1636413300000|2021-11-08 23:15:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1636413600000|2021-11-08 23:20:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1636413900000|2021-11-08 23:25:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1636414500000|2021-11-08 23:35:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1636414800000|2021-11-08 23:40:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1636415100000|2021-11-08 23:45:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1636416000000|2021-11-09 00:00:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1636416300000|2021-11-09 00:05:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1636416900000|2021-11-09 00:15:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1636417500000|2021-11-09 00:25:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1636419300000|2021-11-09 00:55:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1636419600000|2021-11-09 01:00:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1636419900000|2021-11-09 01:05:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1636421400000|2021-11-09 01:30:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1636421700000|2021-11-09 01:35:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1636422300000|2021-11-09 01:45:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1636423200000|2021-11-09 02:00:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1636423500000|2021-11-09 02:05:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1636425600000|2021-11-09 02:40:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1636425900000|2021-11-09 02:45:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1636426800000|2021-11-09 03:00:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1636427100000|2021-11-09 03:05:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1636427700000|2021-11-09 03:15:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1636428000000|2021-11-09 03:20:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1636428600000|2021-11-09 03:30:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1636428900000|2021-11-09 03:35:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1636429800000|2021-11-09 03:50:00|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1636430100000|2021-11-09 03:55:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1636432200000|2021-11-09 04:30:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1636432500000|2021-11-09 04:35:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1636432800000|2021-11-09 04:40:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1636433100000|2021-11-09 04:45:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1636434000000|2021-11-09 05:00:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1636435500000|2021-11-09 05:25:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1636436400000|2021-11-09 05:40:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1636437600000|2021-11-09 06:00:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1636438500000|2021-11-09 06:15:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1636438800000|2021-11-09 06:20:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1636439100000|2021-11-09 06:25:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1636439400000|2021-11-09 06:30:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1636440300000|2021-11-09 06:45:00|1.63|0.23|1.64|0.24|1.64|0.24|1.62|0.22|0
1636442400000|2021-11-09 07:20:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1636442700000|2021-11-09 07:25:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1636443000000|2021-11-09 07:30:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1636443300000|2021-11-09 07:35:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1636443900000|2021-11-09 07:45:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1636444200000|2021-11-09 07:50:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1636444800000|2021-11-09 08:00:00|1.59|0.19|1.67|0.27|1.67|0.27|1.59|0.19|0
1636445100000|2021-11-09 08:05:00|1.57|0.37|1.56|0.36|1.57|0.37|1.55|0.35|0
1636445400000|2021-11-09 08:10:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1636445700000|2021-11-09 08:15:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1636446000000|2021-11-09 08:20:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1636446600000|2021-11-09 08:30:00|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1636447200000|2021-11-09 08:40:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1636447500000|2021-11-09 08:45:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1636448100000|2021-11-09 08:55:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1636448400000|2021-11-09 09:00:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1636449000000|2021-11-09 09:10:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1636449300000|2021-11-09 09:15:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1636449900000|2021-11-09 09:25:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1636450500000|2021-11-09 09:35:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1636450800000|2021-11-09 09:40:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1636452600000|2021-11-09 10:10:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1636454100000|2021-11-09 10:35:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636454700000|2021-11-09 10:45:00|1.57|0.37|1.53|0.33|1.57|0.37|1.53|0.33|0
1636456500000|2021-11-09 11:15:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1636457100000|2021-11-09 11:25:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1636457400000|2021-11-09 11:30:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636457700000|2021-11-09 11:35:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1636458000000|2021-11-09 11:40:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636458300000|2021-11-09 11:45:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636458900000|2021-11-09 11:55:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636459200000|2021-11-09 12:00:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636459500000|2021-11-09 12:05:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636459800000|2021-11-09 12:10:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636460100000|2021-11-09 12:15:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636460400000|2021-11-09 12:20:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1636460700000|2021-11-09 12:25:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1636461000000|2021-11-09 12:30:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1636461600000|2021-11-09 12:40:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1636461900000|2021-11-09 12:45:00|1.55|0.35|1.55|0.35|1.56|0.36|1.54|0.34|0
1636462200000|2021-11-09 12:50:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1636462500000|2021-11-09 12:55:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1636463100000|2021-11-09 13:05:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1636464000000|2021-11-09 13:20:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1636464300000|2021-11-09 13:25:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1636464600000|2021-11-09 13:30:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1636464900000|2021-11-09 13:35:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636465200000|2021-11-09 13:40:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1636465800000|2021-11-09 13:50:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1636466400000|2021-11-09 14:00:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1636466700000|2021-11-09 14:05:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636467000000|2021-11-09 14:10:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636467600000|2021-11-09 14:20:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1636468200000|2021-11-09 14:30:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1636468500000|2021-11-09 14:35:00|1.51|0.31|1.53|0.33|1.53|0.33|1.5|0.3|0
1636468800000|2021-11-09 14:40:00|1.52|0.32|1.54|0.34|1.54|0.34|1.52|0.32|0
1636469100000|2021-11-09 14:45:00|1.53|0.33|1.56|0.36|1.56|0.36|1.53|0.33|0
1636469400000|2021-11-09 14:50:00|1.55|0.35|1.57|0.37|1.58|0.38|1.55|0.35|0
1636469700000|2021-11-09 14:55:00|1.58|0.38|1.7|0.5|1.7|0.5|1.53|0.33|0
1636470000000|2021-11-09 15:00:00|1.69|0.49|1.72|0.52|1.73|0.53|1.67|0.47|0
1636470300000|2021-11-09 15:05:00|1.71|0.51|1.72|0.52|1.73|0.53|1.69|0.49|0
1636470600000|2021-11-09 15:10:00|1.73|0.53|1.68|0.48|1.73|0.53|1.68|0.48|0
1636470900000|2021-11-09 15:15:00|1.69|0.49|1.81|0.61|1.81|0.61|1.62|0.42|0
1636471200000|2021-11-09 15:20:00|1.8|0.6|1.81|0.61|1.82|0.62|1.79|0.59|0
1636471500000|2021-11-09 15:25:00|1.8|0.6|1.77|0.57|1.8|0.6|1.76|0.56|0
1636471800000|2021-11-09 15:30:00|1.76|0.56|1.73|0.53|1.76|0.56|1.73|0.53|0
1636472100000|2021-11-09 15:35:00|1.74|0.54|1.75|0.55|1.76|0.56|1.73|0.53|0
1636472400000|2021-11-09 15:40:00|1.74|0.54|1.73|0.53|1.75|0.55|1.73|0.53|0
1636472700000|2021-11-09 15:45:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1636473000000|2021-11-09 15:50:00|1.75|0.55|1.95|0.75|1.96|0.76|1.74|0.54|0
1636473300000|2021-11-09 15:55:00|1.94|0.74|2.01|0.81|2.02|0.82|1.94|0.74|0
1636473600000|2021-11-09 16:00:00|2|0.8|1.99|0.79|2.01|0.81|1.99|0.79|0
1636473900000|2021-11-09 16:05:00|2|0.8|2.02|0.82|2.02|0.82|2|0.8|0
1636474200000|2021-11-09 16:10:00|2.03|0.83|2.04|0.84|2.07|0.87|2.02|0.82|0
1636474500000|2021-11-09 16:15:00|2.05|0.85|2.02|0.82|2.05|0.85|2.02|0.82|0
1636474800000|2021-11-09 16:20:00|2.03|0.83|2.04|0.84|2.04|0.84|2.01|0.81|0
1636475100000|2021-11-09 16:25:00|2.03|0.83|2.07|0.87|2.08|0.88|2.03|0.83|0
1636475400000|2021-11-09 16:30:00|2.06|0.86|2.06|0.86|2.06|0.86|2.04|0.84|0
1636475700000|2021-11-09 16:35:00|2.05|0.85|2.07|0.87|2.07|0.87|2.04|0.84|0
1636476000000|2021-11-09 16:40:00|2.06|0.86|2.02|0.82|2.07|0.87|2.02|0.82|0
1636476300000|2021-11-09 16:45:00|2.03|0.83|2.04|0.84|2.05|0.85|2.02|0.82|0
1636476600000|2021-11-09 16:50:00|2.05|0.85|2.07|0.87|2.07|0.87|2.04|0.84|0
1636476900000|2021-11-09 16:55:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1636477200000|2021-11-09 17:00:00|2.09|0.89|2.1|0.9|2.11|0.91|2.08|0.88|0
1636477500000|2021-11-09 17:05:00|2.11|0.91|2.1|0.9|2.12|0.92|2.09|0.89|0
1636477800000|2021-11-09 17:10:00|2.09|0.89|2.07|0.87|2.09|0.89|2.06|0.86|0
1636478100000|2021-11-09 17:15:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1636478400000|2021-11-09 17:20:00|2.06|0.86|2.07|0.87|2.08|0.88|2.06|0.86|0
1636478700000|2021-11-09 17:25:00|2.06|0.86|2.08|0.88|2.09|0.89|2.06|0.86|0
1636479000000|2021-11-09 17:30:00|2.09|0.89|2.06|0.86|2.09|0.89|2.06|0.86|0
1636479300000|2021-11-09 17:35:00|2.07|0.87|2.06|0.86|2.07|0.87|2.05|0.85|0
1636479600000|2021-11-09 17:40:00|2.07|0.87|2.04|0.84|2.07|0.87|2.04|0.84|0
1636479900000|2021-11-09 17:45:00|2.03|0.83|2.04|0.84|2.05|0.85|2.03|0.83|0
1636480200000|2021-11-09 17:50:00|2.03|0.83|2.04|0.84|2.04|0.84|2.02|0.82|0
1636480500000|2021-11-09 17:55:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1636480800000|2021-11-09 18:00:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1636481100000|2021-11-09 18:05:00|2.05|0.85|2.03|0.83|2.05|0.85|2.02|0.82|0
1636481400000|2021-11-09 18:10:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1636481700000|2021-11-09 18:15:00|2.03|0.83|2.02|0.82|2.05|0.85|2.02|0.82|0
1636482000000|2021-11-09 18:20:00|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1636482300000|2021-11-09 18:25:00|2.04|0.84|2.05|0.85|2.06|0.86|2.03|0.83|0
1636482600000|2021-11-09 18:30:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1636482900000|2021-11-09 18:35:00|2.05|0.85|2.06|0.86|2.06|0.86|2.04|0.84|0
1636483200000|2021-11-09 18:40:00|2.05|0.85|2.06|0.86|2.07|0.87|2.05|0.85|0
1636483500000|2021-11-09 18:45:00|2.05|0.85|2.07|0.87|2.08|0.88|2.05|0.85|0
1636483800000|2021-11-09 18:50:00|2.08|0.88|2.08|0.88|2.08|0.88|2.06|0.86|0
1636484100000|2021-11-09 18:55:00|2.07|0.87|2|0.8|2.15|0.95|2|0.8|0
1636484400000|2021-11-09 19:00:00|2.01|0.81|2|0.8|2.02|0.82|1.99|0.79|0
1636484700000|2021-11-09 19:05:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1636485000000|2021-11-09 19:10:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1636485300000|2021-11-09 19:15:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1636485600000|2021-11-09 19:20:00|1.98|0.78|1.89|0.69|1.98|0.78|1.88|0.68|0
1636485900000|2021-11-09 19:25:00|1.9|0.7|1.9|0.7|1.91|0.71|1.89|0.69|0
1636486200000|2021-11-09 19:30:00|1.89|0.69|1.93|0.73|1.93|0.73|1.89|0.69|0
1636486500000|2021-11-09 19:35:00|1.92|0.72|1.91|0.71|1.93|0.73|1.91|0.71|0
1636486800000|2021-11-09 19:40:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1636487100000|2021-11-09 19:45:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1636487400000|2021-11-09 19:50:00|1.92|0.72|1.91|0.71|1.93|0.73|1.91|0.71|0
1636487700000|2021-11-09 19:55:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1636488000000|2021-11-09 20:00:00|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1636488300000|2021-11-09 20:05:00|1.91|0.71|1.9|0.7|1.92|0.72|1.9|0.7|0
1636488600000|2021-11-09 20:10:00|1.91|0.71|1.92|0.72|1.92|0.72|1.9|0.7|0
1636488900000|2021-11-09 20:15:00|1.91|0.71|1.92|0.72|1.92|0.72|1.9|0.7|0
1636489200000|2021-11-09 20:20:00|1.91|0.71|1.9|0.7|1.92|0.72|1.9|0.7|0
1636489500000|2021-11-09 20:25:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1636489800000|2021-11-09 20:30:00|1.92|0.72|1.91|0.71|1.93|0.73|1.91|0.71|0
1636490100000|2021-11-09 20:35:00|1.92|0.72|1.91|0.71|1.92|0.72|1.9|0.7|0
1636490400000|2021-11-09 20:40:00|1.9|0.7|1.88|0.68|1.91|0.71|1.88|0.68|0
1636490700000|2021-11-09 20:45:00|1.89|0.69|1.9|0.7|1.9|0.7|1.88|0.68|0
1636491000000|2021-11-09 20:50:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1636491300000|2021-11-09 20:55:00|1.88|0.68|1.87|0.67|1.89|0.69|1.87|0.67|0
1636491600000|2021-11-09 21:00:00|1.88|0.68|1.89|0.69|1.9|0.7|1.88|0.68|0
1636492500000|2021-11-09 21:15:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1636493100000|2021-11-09 21:25:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1636493400000|2021-11-09 21:30:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1636498200000|2021-11-09 22:50:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1636498800000|2021-11-09 23:00:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1636499100000|2021-11-09 23:05:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1636499700000|2021-11-09 23:15:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1636500300000|2021-11-09 23:25:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636500600000|2021-11-09 23:30:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1636500900000|2021-11-09 23:35:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1636501500000|2021-11-09 23:45:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1636501800000|2021-11-09 23:50:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636502100000|2021-11-09 23:55:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636502400000|2021-11-10 00:00:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1636502700000|2021-11-10 00:05:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1636503000000|2021-11-10 00:10:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1636503600000|2021-11-10 00:20:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1636503900000|2021-11-10 00:25:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636504200000|2021-11-10 00:30:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636504500000|2021-11-10 00:35:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636505100000|2021-11-10 00:45:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1636505700000|2021-11-10 00:55:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1636506000000|2021-11-10 01:00:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1636506300000|2021-11-10 01:05:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636506600000|2021-11-10 01:10:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1636507200000|2021-11-10 01:20:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1636507500000|2021-11-10 01:25:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1636507800000|2021-11-10 01:30:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1636508100000|2021-11-10 01:35:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1636508400000|2021-11-10 01:40:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1636508700000|2021-11-10 01:45:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1636509000000|2021-11-10 01:50:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1636509300000|2021-11-10 01:55:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636509600000|2021-11-10 02:00:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1636510200000|2021-11-10 02:10:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1636510500000|2021-11-10 02:15:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1636510800000|2021-11-10 02:20:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1636511400000|2021-11-10 02:30:00|2.02|0.62|2.03|0.63|2.03|0.63|2.01|0.61|0
1636511700000|2021-11-10 02:35:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1636512000000|2021-11-10 02:40:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1636512300000|2021-11-10 02:45:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1636512900000|2021-11-10 02:55:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1636513500000|2021-11-10 03:05:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1636513800000|2021-11-10 03:10:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1636514100000|2021-11-10 03:15:00|2.04|0.64|2.03|0.63|2.05|0.65|2.03|0.63|0
1636515900000|2021-11-10 03:45:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1636516200000|2021-11-10 03:50:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1636516500000|2021-11-10 03:55:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1636516800000|2021-11-10 04:00:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1636517100000|2021-11-10 04:05:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1636517700000|2021-11-10 04:15:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1636518000000|2021-11-10 04:20:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1636518300000|2021-11-10 04:25:00|2.03|0.63|2.08|0.68|2.09|0.69|2.03|0.63|0
1636518600000|2021-11-10 04:30:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1636518900000|2021-11-10 04:35:00|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1636519800000|2021-11-10 04:50:00|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1636520100000|2021-11-10 04:55:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1636522200000|2021-11-10 05:30:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1636522800000|2021-11-10 05:40:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1636523400000|2021-11-10 05:50:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1636524000000|2021-11-10 06:00:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1636524300000|2021-11-10 06:05:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1636524600000|2021-11-10 06:10:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1636525500000|2021-11-10 06:25:00|2.03|0.63|2.02|0.62|2.04|0.64|2.02|0.62|0
1636525800000|2021-11-10 06:30:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1636526100000|2021-11-10 06:35:00|2.03|0.63|2.02|0.62|2.03|0.63|2.01|0.61|0
1636526400000|2021-11-10 06:40:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1636526700000|2021-11-10 06:45:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1636527000000|2021-11-10 06:50:00|2.01|0.61|1.97|0.57|2.01|0.61|1.97|0.57|0
1636527300000|2021-11-10 06:55:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1636527600000|2021-11-10 07:00:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1636527900000|2021-11-10 07:05:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1636528500000|2021-11-10 07:15:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1636528800000|2021-11-10 07:20:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1636529100000|2021-11-10 07:25:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1636529400000|2021-11-10 07:30:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1636530000000|2021-11-10 07:40:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1636530300000|2021-11-10 07:45:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1636530600000|2021-11-10 07:50:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1636530900000|2021-11-10 07:55:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1636531200000|2021-11-10 08:00:00|1.82|0.42|1.62|0.22|1.83|0.43|1.61|0.21|0
1636531500000|2021-11-10 08:05:00|1.52|0.32|1.51|0.31|1.53|0.33|1.51|0.31|0
1636531800000|2021-11-10 08:10:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1636532100000|2021-11-10 08:15:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1636532400000|2021-11-10 08:20:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636533000000|2021-11-10 08:30:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1636533300000|2021-11-10 08:35:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636533600000|2021-11-10 08:40:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636534200000|2021-11-10 08:50:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1636534500000|2021-11-10 08:55:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1636535100000|2021-11-10 09:05:00|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1636535700000|2021-11-10 09:15:00|1.54|0.34|1.55|0.35|1.56|0.36|1.54|0.34|0
1636536000000|2021-11-10 09:20:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1636536300000|2021-11-10 09:25:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1636536600000|2021-11-10 09:30:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1636536900000|2021-11-10 09:35:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1636537200000|2021-11-10 09:40:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636537500000|2021-11-10 09:45:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636537800000|2021-11-10 09:50:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1636538100000|2021-11-10 09:55:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636538400000|2021-11-10 10:00:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1636538700000|2021-11-10 10:05:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1636539300000|2021-11-10 10:15:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1636539900000|2021-11-10 10:25:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1636540200000|2021-11-10 10:30:00|1.54|0.34|1.55|0.35|1.56|0.36|1.54|0.34|0
1636540500000|2021-11-10 10:35:00|1.56|0.36|1.57|0.37|1.57|0.37|1.55|0.35|0
1636540800000|2021-11-10 10:40:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1636541100000|2021-11-10 10:45:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1636541400000|2021-11-10 10:50:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1636541700000|2021-11-10 10:55:00|1.57|0.37|1.56|0.36|1.57|0.37|1.55|0.35|0
1636542000000|2021-11-10 11:00:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1636542900000|2021-11-10 11:15:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1636543200000|2021-11-10 11:20:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1636543500000|2021-11-10 11:25:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1636543800000|2021-11-10 11:30:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1636544100000|2021-11-10 11:35:00|1.56|0.36|1.57|0.37|1.58|0.38|1.55|0.35|0
1636544400000|2021-11-10 11:40:00|1.53|0.33|1.61|0.41|1.62|0.42|1.53|0.33|0
1636545000000|2021-11-10 11:50:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1636545600000|2021-11-10 12:00:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1636545900000|2021-11-10 12:05:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636546200000|2021-11-10 12:10:00|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1636546500000|2021-11-10 12:15:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636547100000|2021-11-10 12:25:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1636547400000|2021-11-10 12:30:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1636547700000|2021-11-10 12:35:00|1.6|0.4|1.58|0.38|1.6|0.4|1.58|0.38|0
1636548000000|2021-11-10 12:40:00|1.54|0.34|1.71|0.51|1.72|0.52|1.54|0.34|0
1636548300000|2021-11-10 12:45:00|1.72|0.52|1.74|0.54|1.74|0.54|1.69|0.49|0
1636548900000|2021-11-10 12:55:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1636549200000|2021-11-10 13:00:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1636549500000|2021-11-10 13:05:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1636549800000|2021-11-10 13:10:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1636550100000|2021-11-10 13:15:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1636550400000|2021-11-10 13:20:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1636550700000|2021-11-10 13:25:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1636551000000|2021-11-10 13:30:00|1.75|0.55|1.77|0.57|1.78|0.58|1.74|0.54|0
1636551300000|2021-11-10 13:35:00|1.76|0.56|1.78|0.58|1.78|0.58|1.76|0.56|0
1636551600000|2021-11-10 13:40:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1636551900000|2021-11-10 13:45:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1636552200000|2021-11-10 13:50:00|1.77|0.57|1.75|0.55|1.78|0.58|1.75|0.55|0
1636552500000|2021-11-10 13:55:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1636552800000|2021-11-10 14:00:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1636553100000|2021-11-10 14:05:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1636553400000|2021-11-10 14:10:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1636553700000|2021-11-10 14:15:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1636554000000|2021-11-10 14:20:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1636554300000|2021-11-10 14:25:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1636554600000|2021-11-10 14:30:00|1.77|0.57|1.76|0.56|1.78|0.58|1.74|0.54|0
1636554900000|2021-11-10 14:35:00|1.75|0.55|1.75|0.55|1.76|0.56|1.73|0.53|0
1636555200000|2021-11-10 14:40:00|1.74|0.54|1.74|0.54|1.75|0.55|1.73|0.53|0
1636555500000|2021-11-10 14:45:00|1.73|0.53|1.73|0.53|1.74|0.54|1.71|0.51|0
1636555800000|2021-11-10 14:50:00|1.72|0.52|1.7|0.5|1.74|0.54|1.7|0.5|0
1636556100000|2021-11-10 14:55:00|1.71|0.51|1.69|0.49|1.71|0.51|1.68|0.48|0
1636556400000|2021-11-10 15:00:00|1.68|0.48|1.62|0.42|1.73|0.53|1.61|0.41|0
1636556700000|2021-11-10 15:05:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1636557000000|2021-11-10 15:10:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1636557300000|2021-11-10 15:15:00|1.63|0.43|1.62|0.42|1.63|0.43|1.61|0.41|0
1636557600000|2021-11-10 15:20:00|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1636557900000|2021-11-10 15:25:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1636558200000|2021-11-10 15:30:00|1.62|0.42|1.63|0.43|1.64|0.44|1.62|0.42|0
1636558500000|2021-11-10 15:35:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1636558800000|2021-11-10 15:40:00|1.63|0.43|1.64|0.44|1.64|0.44|1.62|0.42|0
1636559100000|2021-11-10 15:45:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1636559400000|2021-11-10 15:50:00|1.64|0.44|1.62|0.42|1.64|0.44|1.62|0.42|0
1636559700000|2021-11-10 15:55:00|1.63|0.43|1.63|0.43|1.63|0.43|1.62|0.42|0
1636560000000|2021-11-10 16:00:00|1.64|0.44|1.62|0.42|1.64|0.44|1.61|0.41|0
1636560300000|2021-11-10 16:05:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1636560600000|2021-11-10 16:10:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1636560900000|2021-11-10 16:15:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1636561200000|2021-11-10 16:20:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1636561500000|2021-11-10 16:25:00|1.57|0.37|1.59|0.39|1.6|0.4|1.57|0.37|0
1636561800000|2021-11-10 16:30:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1636562100000|2021-11-10 16:35:00|1.58|0.38|1.6|0.4|1.6|0.4|1.58|0.38|0
1636562400000|2021-11-10 16:40:00|1.59|0.39|1.61|0.41|1.62|0.42|1.59|0.39|0
1636562700000|2021-11-10 16:45:00|1.62|0.42|1.6|0.4|1.62|0.42|1.59|0.39|0
1636563000000|2021-11-10 16:50:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1636563300000|2021-11-10 16:55:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636563600000|2021-11-10 17:00:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636563900000|2021-11-10 17:05:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1636564200000|2021-11-10 17:10:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1636564500000|2021-11-10 17:15:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636564800000|2021-11-10 17:20:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1636565100000|2021-11-10 17:25:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1636565400000|2021-11-10 17:30:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1636565700000|2021-11-10 17:35:00|1.6|0.4|1.58|0.38|1.61|0.41|1.57|0.37|0
1636566000000|2021-11-10 17:40:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1636566300000|2021-11-10 17:45:00|1.61|0.41|1.61|0.41|1.62|0.42|1.58|0.38|0
1636566600000|2021-11-10 17:50:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1636566900000|2021-11-10 17:55:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1636567200000|2021-11-10 18:00:00|1.59|0.39|1.62|0.42|1.63|0.43|1.59|0.39|0
1636567500000|2021-11-10 18:05:00|1.63|0.43|1.65|0.45|1.73|0.53|1.63|0.43|0
1636567800000|2021-11-10 18:10:00|1.66|0.46|1.67|0.47|1.67|0.47|1.64|0.44|0
1636568100000|2021-11-10 18:15:00|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1636568400000|2021-11-10 18:20:00|1.68|0.48|1.67|0.47|1.69|0.49|1.67|0.47|0
1636568700000|2021-11-10 18:25:00|1.68|0.48|1.66|0.46|1.68|0.48|1.65|0.45|0
1636569000000|2021-11-10 18:30:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1636569300000|2021-11-10 18:35:00|1.66|0.46|1.67|0.47|1.67|0.47|1.65|0.45|0
1636569600000|2021-11-10 18:40:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1636569900000|2021-11-10 18:45:00|1.66|0.46|1.75|0.55|1.75|0.55|1.64|0.44|0
1636570200000|2021-11-10 18:50:00|1.76|0.56|1.76|0.56|1.77|0.57|1.75|0.55|0
1636570500000|2021-11-10 18:55:00|1.77|0.57|1.76|0.56|1.77|0.57|1.75|0.55|0
1636570800000|2021-11-10 19:00:00|1.77|0.57|1.78|0.58|1.79|0.59|1.76|0.56|0
1636571100000|2021-11-10 19:05:00|1.79|0.59|1.76|0.56|1.79|0.59|1.76|0.56|0
1636571400000|2021-11-10 19:10:00|1.77|0.57|1.78|0.58|1.79|0.59|1.76|0.56|0
1636571700000|2021-11-10 19:15:00|1.79|0.59|1.78|0.58|1.79|0.59|1.76|0.56|0
1636572000000|2021-11-10 19:20:00|1.77|0.57|1.81|0.61|1.82|0.62|1.77|0.57|0
1636572300000|2021-11-10 19:25:00|1.8|0.6|1.83|0.63|1.83|0.63|1.8|0.6|0
1636572600000|2021-11-10 19:30:00|1.82|0.62|1.99|0.79|1.99|0.79|1.76|0.56|0
1636572900000|2021-11-10 19:35:00|2|0.8|2.01|0.81|2.01|0.81|1.97|0.77|0
1636573200000|2021-11-10 19:40:00|2|0.8|2.03|0.83|2.03|0.83|1.99|0.79|0
1636573500000|2021-11-10 19:45:00|2.04|0.84|1.95|0.75|2.04|0.84|1.95|0.75|0
1636573800000|2021-11-10 19:50:00|1.96|0.76|1.95|0.75|1.97|0.77|1.93|0.73|0
1636574100000|2021-11-10 19:55:00|1.94|0.74|1.97|0.77|1.97|0.77|1.94|0.74|0
1636574400000|2021-11-10 20:00:00|1.96|0.76|1.97|0.77|1.97|0.77|1.95|0.75|0
1636574700000|2021-11-10 20:05:00|1.98|0.78|1.95|0.75|1.99|0.79|1.94|0.74|0
1636575000000|2021-11-10 20:10:00|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1636575300000|2021-11-10 20:15:00|1.93|0.73|1.88|0.68|1.95|0.75|1.88|0.68|0
1636575600000|2021-11-10 20:20:00|1.87|0.67|1.9|0.7|1.9|0.7|1.87|0.67|0
1636575900000|2021-11-10 20:25:00|1.89|0.69|1.8|0.6|1.89|0.69|1.8|0.6|0
1636576200000|2021-11-10 20:30:00|1.79|0.59|1.81|0.61|1.82|0.62|1.79|0.59|0
1636576500000|2021-11-10 20:35:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1636576800000|2021-11-10 20:40:00|1.81|0.61|1.85|0.65|1.85|0.65|1.8|0.6|0
1636577100000|2021-11-10 20:45:00|1.84|0.64|1.87|0.67|1.89|0.69|1.84|0.64|0
1636577400000|2021-11-10 20:50:00|1.86|0.66|1.78|0.58|1.86|0.66|1.76|0.56|0
1636577700000|2021-11-10 20:55:00|1.79|0.59|1.81|0.61|1.81|0.61|1.78|0.58|0
1636578000000|2021-11-10 21:00:00|1.78|0.58|1.83|0.63|1.83|0.63|1.78|0.58|0
1636578300000|2021-11-10 21:05:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1636578600000|2021-11-10 21:10:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1636578900000|2021-11-10 21:15:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1636579200000|2021-11-10 21:20:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1636580400000|2021-11-10 21:40:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1636580700000|2021-11-10 21:45:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1636585200000|2021-11-10 23:00:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1636585500000|2021-11-10 23:05:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1636585800000|2021-11-10 23:10:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1636586100000|2021-11-10 23:15:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1636586400000|2021-11-10 23:20:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1636586700000|2021-11-10 23:25:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1636587000000|2021-11-10 23:30:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1636587900000|2021-11-10 23:45:00|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1636588500000|2021-11-10 23:55:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1636588800000|2021-11-11 00:00:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1636589100000|2021-11-11 00:05:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1636589400000|2021-11-11 00:10:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1636589700000|2021-11-11 00:15:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1636590000000|2021-11-11 00:20:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1636590300000|2021-11-11 00:25:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1636590600000|2021-11-11 00:30:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1636590900000|2021-11-11 00:35:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1636591200000|2021-11-11 00:40:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1636591500000|2021-11-11 00:45:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1636591800000|2021-11-11 00:50:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1636592100000|2021-11-11 00:55:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1636592700000|2021-11-11 01:05:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1636593000000|2021-11-11 01:10:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1636593300000|2021-11-11 01:15:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1636593600000|2021-11-11 01:20:00|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1636593900000|2021-11-11 01:25:00|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1636594200000|2021-11-11 01:30:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1636594500000|2021-11-11 01:35:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1636594800000|2021-11-11 01:40:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1636595100000|2021-11-11 01:45:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1636595400000|2021-11-11 01:50:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1636595700000|2021-11-11 01:55:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1636596000000|2021-11-11 02:00:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1636596300000|2021-11-11 02:05:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1636596600000|2021-11-11 02:10:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1636596900000|2021-11-11 02:15:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1636597800000|2021-11-11 02:30:00|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1636598100000|2021-11-11 02:35:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1636598400000|2021-11-11 02:40:00|1.84|0.44|1.84|0.44|1.84|0.44|1.83|0.43|0
1636598700000|2021-11-11 02:45:00|1.83|0.43|1.85|0.45|1.85|0.45|1.83|0.43|0
1636599000000|2021-11-11 02:50:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1636599900000|2021-11-11 03:05:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1636600200000|2021-11-11 03:10:00|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1636600500000|2021-11-11 03:15:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1636600800000|2021-11-11 03:20:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1636601100000|2021-11-11 03:25:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1636601400000|2021-11-11 03:30:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1636601700000|2021-11-11 03:35:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1636602000000|2021-11-11 03:40:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1636602900000|2021-11-11 03:55:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1636603200000|2021-11-11 04:00:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1636603500000|2021-11-11 04:05:00|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1636603800000|2021-11-11 04:10:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1636604400000|2021-11-11 04:20:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1636604700000|2021-11-11 04:25:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1636605900000|2021-11-11 04:45:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1636606500000|2021-11-11 04:55:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1636606800000|2021-11-11 05:00:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1636607100000|2021-11-11 05:05:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1636607400000|2021-11-11 05:10:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1636608000000|2021-11-11 05:20:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1636608300000|2021-11-11 05:25:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1636608600000|2021-11-11 05:30:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1636609200000|2021-11-11 05:40:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1636609500000|2021-11-11 05:45:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1636609800000|2021-11-11 05:50:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1636610100000|2021-11-11 05:55:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1636610400000|2021-11-11 06:00:00|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1636610700000|2021-11-11 06:05:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1636611000000|2021-11-11 06:10:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1636612200000|2021-11-11 06:30:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1636612500000|2021-11-11 06:35:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1636612800000|2021-11-11 06:40:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1636613100000|2021-11-11 06:45:00|1.84|0.44|1.84|0.44|1.84|0.44|1.83|0.43|0
1636613400000|2021-11-11 06:50:00|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1636614000000|2021-11-11 07:00:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1636614300000|2021-11-11 07:05:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1636614600000|2021-11-11 07:10:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1636614900000|2021-11-11 07:15:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1636615200000|2021-11-11 07:20:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1636615500000|2021-11-11 07:25:00|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1636616100000|2021-11-11 07:35:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1636616700000|2021-11-11 07:45:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1636617000000|2021-11-11 07:50:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1636617600000|2021-11-11 08:00:00|1.87|0.47|1.78|0.38|1.87|0.47|1.78|0.38|0
1636617900000|2021-11-11 08:05:00|1.79|0.39|1.68|0.48|1.79|0.49|1.68|0.39|0
1636618200000|2021-11-11 08:10:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1636618500000|2021-11-11 08:15:00|1.67|0.47|1.67|0.47|1.68|0.48|1.66|0.46|0
1636618800000|2021-11-11 08:20:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1636619100000|2021-11-11 08:25:00|1.66|0.46|1.63|0.43|1.67|0.47|1.63|0.43|0
1636619400000|2021-11-11 08:30:00|1.64|0.44|1.64|0.44|1.65|0.45|1.63|0.43|0
1636619700000|2021-11-11 08:35:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1636620000000|2021-11-11 08:40:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1636620600000|2021-11-11 08:50:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1636620900000|2021-11-11 08:55:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1636621200000|2021-11-11 09:00:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1636621500000|2021-11-11 09:05:00|1.61|0.41|1.62|0.42|1.63|0.43|1.61|0.41|0
1636621800000|2021-11-11 09:10:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636622100000|2021-11-11 09:15:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1636622700000|2021-11-11 09:25:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1636623000000|2021-11-11 09:30:00|1.58|0.38|1.59|0.39|1.63|0.43|1.58|0.38|0
1636624200000|2021-11-11 09:50:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1636624500000|2021-11-11 09:55:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1636624800000|2021-11-11 10:00:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1636625100000|2021-11-11 10:05:00|1.59|0.39|1.58|0.38|1.59|0.39|1.57|0.37|0
1636625400000|2021-11-11 10:10:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1636625700000|2021-11-11 10:15:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1636626600000|2021-11-11 10:30:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1636626900000|2021-11-11 10:35:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1636627200000|2021-11-11 10:40:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1636627500000|2021-11-11 10:45:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636627800000|2021-11-11 10:50:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636628100000|2021-11-11 10:55:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636628400000|2021-11-11 11:00:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1636628700000|2021-11-11 11:05:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1636629000000|2021-11-11 11:10:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1636629300000|2021-11-11 11:15:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1636629600000|2021-11-11 11:20:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1636630500000|2021-11-11 11:35:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1636631400000|2021-11-11 11:50:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1636632300000|2021-11-11 12:05:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1636632900000|2021-11-11 12:15:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1636633800000|2021-11-11 12:30:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1636634100000|2021-11-11 12:35:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1636634400000|2021-11-11 12:40:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1636634700000|2021-11-11 12:45:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1636635000000|2021-11-11 12:50:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1636636800000|2021-11-11 13:20:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1636638000000|2021-11-11 13:40:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1636638300000|2021-11-11 13:45:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1636638600000|2021-11-11 13:50:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1636638900000|2021-11-11 13:55:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1636639200000|2021-11-11 14:00:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1636639500000|2021-11-11 14:05:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1636640100000|2021-11-11 14:15:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1636640400000|2021-11-11 14:20:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1636640700000|2021-11-11 14:25:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1636641000000|2021-11-11 14:30:00|1.58|0.38|1.59|0.39|1.59|0.39|1.57|0.37|0
1636641300000|2021-11-11 14:35:00|1.6|0.4|1.58|0.38|1.6|0.4|1.57|0.37|0
1636641600000|2021-11-11 14:40:00|1.59|0.39|1.57|0.37|1.59|0.39|1.57|0.37|0
1636641900000|2021-11-11 14:45:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1636642200000|2021-11-11 14:50:00|1.57|0.37|1.55|0.35|1.57|0.37|1.55|0.35|0
1636642500000|2021-11-11 14:55:00|1.56|0.36|1.51|0.31|1.56|0.36|1.51|0.31|0
1636642800000|2021-11-11 15:00:00|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1636643100000|2021-11-11 15:05:00|1.52|0.32|1.54|0.34|1.54|0.34|1.52|0.32|0
1636643400000|2021-11-11 15:10:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1636643700000|2021-11-11 15:15:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1636644000000|2021-11-11 15:20:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1636644300000|2021-11-11 15:25:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1636644600000|2021-11-11 15:30:00|1.55|0.35|1.55|0.35|1.56|0.36|1.54|0.34|0
1636644900000|2021-11-11 15:35:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1636645200000|2021-11-11 15:40:00|1.53|0.33|1.52|0.32|1.54|0.34|1.52|0.32|0
1636645500000|2021-11-11 15:45:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636645800000|2021-11-11 15:50:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1636646100000|2021-11-11 15:55:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1636646400000|2021-11-11 16:00:00|1.52|0.32|1.43|0.43|1.53|0.43|1.43|0.32|0
1636646700000|2021-11-11 16:05:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1636647000000|2021-11-11 16:10:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1636647300000|2021-11-11 16:15:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1636647600000|2021-11-11 16:20:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1636647900000|2021-11-11 16:25:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1636648200000|2021-11-11 16:30:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1636648500000|2021-11-11 16:35:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1636648800000|2021-11-11 16:40:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1636649400000|2021-11-11 16:50:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1636649700000|2021-11-11 16:55:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1636650000000|2021-11-11 17:00:00|1.37|0.37|1.39|0.39|1.39|0.39|1.37|0.37|0
1636650300000|2021-11-11 17:05:00|1.38|0.38|1.39|0.39|1.4|0.4|1.38|0.38|0
1636650600000|2021-11-11 17:10:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1636650900000|2021-11-11 17:15:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1636651200000|2021-11-11 17:20:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1636651500000|2021-11-11 17:25:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1636651800000|2021-11-11 17:30:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1636652100000|2021-11-11 17:35:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1636652700000|2021-11-11 17:45:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1636653000000|2021-11-11 17:50:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1636653300000|2021-11-11 17:55:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1636653600000|2021-11-11 18:00:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1636653900000|2021-11-11 18:05:00|1.4|0.4|1.41|0.41|1.41|0.41|1.39|0.39|0
1636654200000|2021-11-11 18:10:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1636654500000|2021-11-11 18:15:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1636654800000|2021-11-11 18:20:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1636655100000|2021-11-11 18:25:00|1.39|0.39|1.42|0.42|1.43|0.43|1.34|0.34|0
1636655400000|2021-11-11 18:30:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1636655700000|2021-11-11 18:35:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1636656000000|2021-11-11 18:40:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1636656300000|2021-11-11 18:45:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1636656600000|2021-11-11 18:50:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1636657200000|2021-11-11 19:00:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1636657500000|2021-11-11 19:05:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1636657800000|2021-11-11 19:10:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1636658100000|2021-11-11 19:15:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1636658700000|2021-11-11 19:25:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1636659300000|2021-11-11 19:35:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1636659600000|2021-11-11 19:40:00|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1636659900000|2021-11-11 19:45:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1636660200000|2021-11-11 19:50:00|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1636660500000|2021-11-11 19:55:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1636660800000|2021-11-11 20:00:00|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1636661400000|2021-11-11 20:10:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1636661700000|2021-11-11 20:15:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1636662000000|2021-11-11 20:20:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1636662300000|2021-11-11 20:25:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1636662600000|2021-11-11 20:30:00|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1636662900000|2021-11-11 20:35:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1636663200000|2021-11-11 20:40:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1636663500000|2021-11-11 20:45:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1636663800000|2021-11-11 20:50:00|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1636664100000|2021-11-11 20:55:00|1.42|0.42|1.43|0.43|1.44|0.44|1.42|0.42|0
1636664400000|2021-11-11 21:00:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1636665000000|2021-11-11 21:10:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1636665600000|2021-11-11 21:20:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1636665900000|2021-11-11 21:25:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1636666500000|2021-11-11 21:35:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1636666800000|2021-11-11 21:40:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1636671600000|2021-11-11 23:00:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1636672200000|2021-11-11 23:10:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1636672500000|2021-11-11 23:15:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1636673100000|2021-11-11 23:25:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1636674600000|2021-11-11 23:50:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1636674900000|2021-11-11 23:55:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1636675200000|2021-11-12 00:00:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1636675500000|2021-11-12 00:05:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1636676400000|2021-11-12 00:20:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1636676700000|2021-11-12 00:25:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1636677000000|2021-11-12 00:30:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1636677600000|2021-11-12 00:40:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1636678200000|2021-11-12 00:50:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1636678800000|2021-11-12 01:00:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1636679100000|2021-11-12 01:05:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1636680900000|2021-11-12 01:35:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1636681500000|2021-11-12 01:45:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1636681800000|2021-11-12 01:50:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1636682100000|2021-11-12 01:55:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1636682400000|2021-11-12 02:00:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1636683900000|2021-11-12 02:25:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1636684200000|2021-11-12 02:30:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1636684800000|2021-11-12 02:40:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1636685400000|2021-11-12 02:50:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1636685700000|2021-11-12 02:55:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1636686300000|2021-11-12 03:05:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1636686900000|2021-11-12 03:15:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1636687200000|2021-11-12 03:20:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1636687500000|2021-11-12 03:25:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1636689900000|2021-11-12 04:05:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1636690200000|2021-11-12 04:10:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1636691400000|2021-11-12 04:30:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1636691700000|2021-11-12 04:35:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1636692900000|2021-11-12 04:55:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1636693200000|2021-11-12 05:00:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1636694400000|2021-11-12 05:20:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1636695000000|2021-11-12 05:30:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1636696500000|2021-11-12 05:55:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1636696800000|2021-11-12 06:00:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1636697400000|2021-11-12 06:10:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1636697700000|2021-11-12 06:15:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1636698000000|2021-11-12 06:20:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1636698600000|2021-11-12 06:30:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1636699200000|2021-11-12 06:40:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1636699800000|2021-11-12 06:50:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1636701000000|2021-11-12 07:10:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1636701300000|2021-11-12 07:15:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1636701600000|2021-11-12 07:20:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1636703400000|2021-11-12 07:50:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1636703700000|2021-11-12 07:55:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1636704000000|2021-11-12 08:00:00|1.34|0.34|1.31|0.31|1.34|0.34|1.28|0.28|0
1636704300000|2021-11-12 08:05:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1636704600000|2021-11-12 08:10:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1636704900000|2021-11-12 08:15:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1636705200000|2021-11-12 08:20:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1636705500000|2021-11-12 08:25:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1636705800000|2021-11-12 08:30:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1636706700000|2021-11-12 08:45:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1636707000000|2021-11-12 08:50:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1636707300000|2021-11-12 08:55:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1636707600000|2021-11-12 09:00:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1636708200000|2021-11-12 09:10:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1636708500000|2021-11-12 09:15:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1636708800000|2021-11-12 09:20:00|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1636709100000|2021-11-12 09:25:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1636709400000|2021-11-12 09:30:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1636709700000|2021-11-12 09:35:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1636710000000|2021-11-12 09:40:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1636711200000|2021-11-12 10:00:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1636711500000|2021-11-12 10:05:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1636711800000|2021-11-12 10:10:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1636712100000|2021-11-12 10:15:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1636712400000|2021-11-12 10:20:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1636712700000|2021-11-12 10:25:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1636713000000|2021-11-12 10:30:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1636713300000|2021-11-12 10:35:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1636713600000|2021-11-12 10:40:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1636713900000|2021-11-12 10:45:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1636714200000|2021-11-12 10:50:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1636714800000|2021-11-12 11:00:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1636715100000|2021-11-12 11:05:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1636715400000|2021-11-12 11:10:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1636716000000|2021-11-12 11:20:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1636716300000|2021-11-12 11:25:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1636716600000|2021-11-12 11:30:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1636717200000|2021-11-12 11:40:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1636717500000|2021-11-12 11:45:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1636718400000|2021-11-12 12:00:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1636718700000|2021-11-12 12:05:00|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1636721700000|2021-11-12 12:55:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1636722000000|2021-11-12 13:00:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1636723200000|2021-11-12 13:20:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1636723800000|2021-11-12 13:30:00|1.3|0.3|1.25|0.25|1.3|0.3|1.25|0.25|0
1636724700000|2021-11-12 13:45:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1636725000000|2021-11-12 13:50:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1636725300000|2021-11-12 13:55:00|1.25|0.25|1.22|0.22|1.25|0.25|1.21|0.21|0
1636725900000|2021-11-12 14:05:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1636726800000|2021-11-12 14:20:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1636727100000|2021-11-12 14:25:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1636727400000|2021-11-12 14:30:00|1.23|0.23|1.2|0.2|1.23|0.23|1.2|0.2|0
1636727700000|2021-11-12 14:35:00|1.22|0.22|1.23|0.23|1.24|0.24|1.22|0.22|0
1636728000000|2021-11-12 14:40:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1636728300000|2021-11-12 14:45:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1636728600000|2021-11-12 14:50:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1636728900000|2021-11-12 14:55:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1636729200000|2021-11-12 15:00:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1636729500000|2021-11-12 15:05:00|1.23|0.23|1.19|0.19|1.23|0.23|1.18|0.18|0
1636729800000|2021-11-12 15:10:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1636730100000|2021-11-12 15:15:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1636730400000|2021-11-12 15:20:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1636730700000|2021-11-12 15:25:00|1.18|0.18|1.19|0.19|1.2|0.2|1.18|0.18|0
1636731000000|2021-11-12 15:30:00|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1636731300000|2021-11-12 15:35:00|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1636731600000|2021-11-12 15:40:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1636731900000|2021-11-12 15:45:00|1.19|0.19|1.17|0.17|1.19|0.19|1.17|0.17|0
1636732200000|2021-11-12 15:50:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1636732500000|2021-11-12 15:55:00|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1636732800000|2021-11-12 16:00:00|1.15|0.15|1.14|0.14|1.29|0.29|1.14|0.14|0
1636733100000|2021-11-12 16:05:00|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1636733400000|2021-11-12 16:10:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1636733700000|2021-11-12 16:15:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1636734000000|2021-11-12 16:20:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1636734300000|2021-11-12 16:25:00|1.11|0.11|1.12|0.12|1.13|0.13|1.1|0.1|0
1636734900000|2021-11-12 16:35:00|1.11|0.11|1.11|0.11|1.17|0.17|1.11|0.11|0
1636735500000|2021-11-12 16:45:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1636735800000|2021-11-12 16:50:00|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1636736400000|2021-11-12 17:00:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1636736700000|2021-11-12 17:05:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1636737000000|2021-11-12 17:10:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1636737600000|2021-11-12 17:20:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1636738800000|2021-11-12 17:40:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1636739100000|2021-11-12 17:45:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1636739700000|2021-11-12 17:55:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1636740000000|2021-11-12 18:00:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1636740300000|2021-11-12 18:05:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1636740600000|2021-11-12 18:10:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1636740900000|2021-11-12 18:15:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1636741800000|2021-11-12 18:30:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1636742400000|2021-11-12 18:40:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1636742700000|2021-11-12 18:45:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1636743000000|2021-11-12 18:50:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1636743900000|2021-11-12 19:05:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1636744200000|2021-11-12 19:10:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1636744800000|2021-11-12 19:20:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1636745100000|2021-11-12 19:25:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1636745700000|2021-11-12 19:35:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1636746300000|2021-11-12 19:45:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1636746600000|2021-11-12 19:50:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1636746900000|2021-11-12 19:55:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1636747200000|2021-11-12 20:00:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1636747500000|2021-11-12 20:05:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1636748100000|2021-11-12 20:15:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1636748400000|2021-11-12 20:20:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1636749000000|2021-11-12 20:30:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1636749300000|2021-11-12 20:35:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1636749600000|2021-11-12 20:40:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1636749900000|2021-11-12 20:45:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1636750200000|2021-11-12 20:50:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1636750500000|2021-11-12 20:55:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1636750800000|2021-11-12 21:00:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1636751100000|2021-11-12 21:05:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1636751400000|2021-11-12 21:10:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1636963500000|2021-11-15 08:05:00|1|0|1|0|1|0|1|0|0
1637248200000|2021-11-18 15:10:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1637248500000|2021-11-18 15:15:00|1.04|0.04|1|0|1.05|0.05|1|0|0
1637656200000|2021-11-23 08:30:00|1.01|0.01|1.03|0.03|1.04|0.04|1.01|0.01|0
1637656500000|2021-11-23 08:35:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1637656800000|2021-11-23 08:40:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1637657100000|2021-11-23 08:45:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1637657400000|2021-11-23 08:50:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1637913600000|2021-11-26 08:00:00|1.5|0.5|1.55|0.55|1.55|0.55|1.49|0.49|0
1637913900000|2021-11-26 08:05:00|1.56|0.56|1.58|0.58|1.58|0.58|1.55|0.55|0
1637914200000|2021-11-26 08:10:00|1.57|0.57|1.54|0.54|1.58|0.58|1.54|0.54|0
1637914500000|2021-11-26 08:15:00|1.55|0.55|1.6|0.6|1.61|0.61|1.55|0.55|0
1637914800000|2021-11-26 08:20:00|1.61|0.61|1.6|0.6|1.64|0.64|1.58|0.58|0
1637915100000|2021-11-26 08:25:00|1.61|0.61|1.59|0.59|1.61|0.61|1.58|0.58|0
1637915400000|2021-11-26 08:30:00|1.58|0.58|1.76|0.76|1.76|0.76|1.52|0.52|0
1637915700000|2021-11-26 08:35:00|1.75|0.75|1.73|0.73|1.77|0.77|1.73|0.73|0
1637916000000|2021-11-26 08:40:00|1.72|0.72|1.69|0.69|1.72|0.72|1.69|0.69|0
1637916300000|2021-11-26 08:45:00|1.7|0.7|1.69|0.69|1.71|0.71|1.68|0.68|0
1637916600000|2021-11-26 08:50:00|1.68|0.68|1.67|0.67|1.7|0.7|1.66|0.66|0
1637916900000|2021-11-26 08:55:00|1.66|0.66|1.64|0.64|1.67|0.67|1.63|0.63|0
1637917200000|2021-11-26 09:00:00|1.65|0.65|1.69|0.69|1.71|0.71|1.63|0.63|0
1637917500000|2021-11-26 09:05:00|1.7|0.7|1.71|0.71|1.73|0.73|1.68|0.68|0
1637917800000|2021-11-26 09:10:00|1.72|0.72|1.47|0.47|1.72|0.72|1.47|0.47|0
1637918100000|2021-11-26 09:15:00|1.48|0.48|1.51|0.51|1.52|0.52|1.47|0.47|0
1637918400000|2021-11-26 09:20:00|1.5|0.5|1.53|0.53|1.53|0.53|1.48|0.48|0
1637918700000|2021-11-26 09:25:00|1.54|0.54|1.59|0.59|1.59|0.59|1.53|0.53|0
1637919000000|2021-11-26 09:30:00|1.58|0.58|1.62|0.62|1.63|0.63|1.58|0.58|0
1637919300000|2021-11-26 09:35:00|1.63|0.63|1.6|0.6|1.65|0.65|1.6|0.6|0
1637919600000|2021-11-26 09:40:00|1.61|0.61|1.6|0.6|1.61|0.61|1.59|0.59|0
1637919900000|2021-11-26 09:45:00|1.59|0.59|1.59|0.59|1.6|0.6|1.57|0.57|0
1637920200000|2021-11-26 09:50:00|1.6|0.6|1.6|0.6|1.62|0.62|1.58|0.58|0
1637920500000|2021-11-26 09:55:00|1.61|0.61|1.61|0.61|1.61|0.61|1.59|0.59|0
1637920800000|2021-11-26 10:00:00|1.6|0.6|1.57|0.57|1.61|0.61|1.56|0.56|0
1637921100000|2021-11-26 10:05:00|1.56|0.56|1.5|0.5|1.58|0.58|1.5|0.5|0
1637921400000|2021-11-26 10:10:00|1.47|0.47|1.4|0.4|1.49|0.49|1.32|0.32|0
1637921700000|2021-11-26 10:15:00|1.41|0.41|1.43|0.43|1.43|0.43|1.4|0.4|0
1637922000000|2021-11-26 10:20:00|1.42|0.42|1.44|0.44|1.44|0.44|1.41|0.41|0
1637922300000|2021-11-26 10:25:00|1.45|0.45|1.43|0.43|1.45|0.45|1.42|0.42|0
1637922600000|2021-11-26 10:30:00|1.42|0.42|1.45|0.45|1.45|0.45|1.42|0.42|0
1637922900000|2021-11-26 10:35:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1637923200000|2021-11-26 10:40:00|1.46|0.46|1.46|0.46|1.47|0.47|1.45|0.45|0
1637923500000|2021-11-26 10:45:00|1.47|0.47|1.48|0.48|1.48|0.48|1.46|0.46|0
1637923800000|2021-11-26 10:50:00|1.47|0.47|1.46|0.46|1.49|0.49|1.46|0.46|0
1637924100000|2021-11-26 10:55:00|1.45|0.45|1.45|0.45|1.47|0.47|1.44|0.44|0
1637924400000|2021-11-26 11:00:00|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1637924700000|2021-11-26 11:05:00|1.43|0.43|1.41|0.41|1.43|0.43|1.4|0.4|0
1637925000000|2021-11-26 11:10:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1637925300000|2021-11-26 11:15:00|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1637925600000|2021-11-26 11:20:00|1.41|0.41|1.42|0.42|1.43|0.43|1.4|0.4|0
1637925900000|2021-11-26 11:25:00|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1637926200000|2021-11-26 11:30:00|1.43|0.43|1.45|0.45|1.45|0.45|1.42|0.42|0
1637926500000|2021-11-26 11:35:00|1.44|0.44|1.43|0.43|1.46|0.46|1.42|0.42|0
1637926800000|2021-11-26 11:40:00|1.42|0.42|1.41|0.41|1.43|0.43|1.4|0.4|0
1637927100000|2021-11-26 11:45:00|1.42|0.42|1.43|0.43|1.44|0.44|1.4|0.4|0
1637927400000|2021-11-26 11:50:00|1.44|0.44|1.43|0.43|1.44|0.44|1.42|0.42|0
1637927700000|2021-11-26 11:55:00|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1637928000000|2021-11-26 12:00:00|1.43|0.43|1.4|0.4|1.44|0.44|1.4|0.4|0
1637928300000|2021-11-26 12:05:00|1.41|0.41|1.4|0.4|1.41|0.41|1.39|0.39|0
1637928600000|2021-11-26 12:10:00|1.41|0.41|1.39|0.39|1.41|0.41|1.38|0.38|0
1637928900000|2021-11-26 12:15:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1637929200000|2021-11-26 12:20:00|1.38|0.38|1.28|0.28|1.41|0.41|1.26|0.26|0
1637929500000|2021-11-26 12:25:00|1.27|0.27|1.29|0.29|1.3|0.3|1.27|0.27|0
1637929800000|2021-11-26 12:30:00|1.28|0.28|1.28|0.28|1.28|0.28|1.26|0.26|0
1637930100000|2021-11-26 12:35:00|1.29|0.29|1.28|0.28|1.29|0.29|1.27|0.27|0
1637930400000|2021-11-26 12:40:00|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1637930700000|2021-11-26 12:45:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637931000000|2021-11-26 12:50:00|1.27|0.27|1.28|0.28|1.28|0.28|1.26|0.26|0
1637931300000|2021-11-26 12:55:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637931600000|2021-11-26 13:00:00|1.29|0.29|1.29|0.29|1.3|0.3|1.28|0.28|0
1637931900000|2021-11-26 13:05:00|1.28|0.28|1.27|0.27|1.29|0.29|1.26|0.26|0
1637932200000|2021-11-26 13:10:00|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1637932500000|2021-11-26 13:15:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637932800000|2021-11-26 13:20:00|1.27|0.27|1.26|0.26|1.28|0.28|1.26|0.26|0
1637933100000|2021-11-26 13:25:00|1.27|0.27|1.28|0.28|1.28|0.28|1.26|0.26|0
1637933400000|2021-11-26 13:30:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637933700000|2021-11-26 13:35:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637934000000|2021-11-26 13:40:00|1.28|0.28|1.29|0.29|1.29|0.29|1.27|0.27|0
1637934300000|2021-11-26 13:45:00|1.28|0.28|1.29|0.29|1.29|0.29|1.27|0.27|0
1637934600000|2021-11-26 13:50:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1637934900000|2021-11-26 13:55:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1637935200000|2021-11-26 14:00:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1637935500000|2021-11-26 14:05:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637935800000|2021-11-26 14:10:00|1.25|0.25|1.26|0.26|1.26|0.26|1.24|0.24|0
1637936100000|2021-11-26 14:15:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1637936400000|2021-11-26 14:20:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637936700000|2021-11-26 14:25:00|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1637937000000|2021-11-26 14:30:00|1.25|0.25|1.15|0.15|1.25|0.25|1.14|0.14|0
1637937300000|2021-11-26 14:35:00|1.14|0.14|1.16|0.16|1.17|0.17|1.13|0.13|0
1637937600000|2021-11-26 14:40:00|1.17|0.17|1.2|0.2|1.2|0.2|1.16|0.16|0
1637937900000|2021-11-26 14:45:00|1.21|0.21|1.24|0.24|1.24|0.24|1.21|0.21|0
1637938200000|2021-11-26 14:50:00|1.23|0.23|1.22|0.22|1.24|0.24|1.21|0.21|0
1637938500000|2021-11-26 14:55:00|1.2|0.2|1.37|0.37|1.41|0.41|1.2|0.2|0
1637938800000|2021-11-26 15:00:00|1.38|0.38|1.43|0.43|1.43|0.43|1.38|0.38|0
1637939100000|2021-11-26 15:05:00|1.42|0.42|1.44|0.44|1.46|0.46|1.42|0.42|0
1637939400000|2021-11-26 15:10:00|1.45|0.45|1.49|0.49|1.5|0.5|1.45|0.45|0
1637939700000|2021-11-26 15:15:00|1.48|0.48|1.5|0.5|1.53|0.53|1.48|0.48|0
1637940000000|2021-11-26 15:20:00|1.49|0.49|1.47|0.47|1.49|0.49|1.45|0.45|0
1637940300000|2021-11-26 15:25:00|1.46|0.46|1.44|0.44|1.48|0.48|1.44|0.44|0
1637940600000|2021-11-26 15:30:00|1.45|0.45|1.44|0.44|1.47|0.47|1.43|0.43|0
1637940900000|2021-11-26 15:35:00|1.45|0.45|1.41|0.41|1.45|0.45|1.39|0.39|0
1637941200000|2021-11-26 15:40:00|1.4|0.4|1.33|0.33|1.43|0.43|1.32|0.32|0
1637941500000|2021-11-26 15:45:00|1.34|0.34|1.43|0.43|1.44|0.44|1.33|0.33|0
1637941800000|2021-11-26 15:50:00|1.42|0.42|1.45|0.45|1.45|0.45|1.42|0.42|0
1637942100000|2021-11-26 15:55:00|1.46|0.46|1.45|0.45|1.47|0.47|1.45|0.45|0
1637942400000|2021-11-26 16:00:00|1.46|0.46|1.49|0.49|1.49|0.49|1.46|0.46|0
1637942700000|2021-11-26 16:05:00|1.48|0.48|1.46|0.46|1.48|0.48|1.45|0.45|0
1637943000000|2021-11-26 16:10:00|1.45|0.45|1.5|0.5|1.5|0.5|1.45|0.45|0
1637943300000|2021-11-26 16:15:00|1.49|0.49|1.53|0.53|1.54|0.54|1.49|0.49|0
1637943600000|2021-11-26 16:20:00|1.54|0.54|1.69|0.69|1.71|0.71|1.47|0.47|0
1637943900000|2021-11-26 16:25:00|1.68|0.68|1.61|0.61|1.68|0.68|1.61|0.61|0
1637944200000|2021-11-26 16:30:00|1.62|0.62|1.62|0.62|1.63|0.63|1.6|0.6|0
1637944500000|2021-11-26 16:35:00|1.61|0.61|1.61|0.61|1.62|0.62|1.58|0.58|0
1637944800000|2021-11-26 16:40:00|1.62|0.62|1.45|0.45|1.64|0.64|1.4|0.4|0
1637945100000|2021-11-26 16:45:00|1.46|0.46|1.42|0.42|1.46|0.46|1.41|0.41|0
1637945400000|2021-11-26 16:50:00|1.41|0.41|1.46|0.46|1.46|0.46|1.41|0.41|0
1637945700000|2021-11-26 16:55:00|1.45|0.45|1.43|0.43|1.45|0.45|1.42|0.42|0
1637946000000|2021-11-26 17:00:00|1.42|0.42|1.42|0.42|1.44|0.44|1.41|0.41|0
1637946300000|2021-11-26 17:05:00|1.41|0.41|1.39|0.39|1.42|0.42|1.38|0.38|0
1637946600000|2021-11-26 17:10:00|1.38|0.38|1.39|0.39|1.41|0.41|1.37|0.37|0
1637946900000|2021-11-26 17:15:00|1.4|0.4|1.41|0.41|1.41|0.41|1.39|0.39|0
1637947200000|2021-11-26 17:20:00|1.4|0.4|1.38|0.38|1.41|0.41|1.38|0.38|0
1637947500000|2021-11-26 17:25:00|1.37|0.37|1.35|0.35|1.38|0.38|1.35|0.35|0
1637947800000|2021-11-26 17:30:00|1.36|0.36|1.34|0.34|1.36|0.36|1.33|0.33|0
1637948100000|2021-11-26 17:35:00|1.33|0.33|1.33|0.33|1.34|0.34|1.31|0.31|0
1637948400000|2021-11-26 17:40:00|1.32|0.32|1.34|0.34|1.36|0.36|1.32|0.32|0
1637948700000|2021-11-26 17:45:00|1.35|0.35|1.39|0.39|1.39|0.39|1.34|0.34|0
1637949000000|2021-11-26 17:50:00|1.4|0.4|1.47|0.47|1.47|0.47|1.4|0.4|0
1637949300000|2021-11-26 17:55:00|1.46|0.46|1.42|0.42|1.46|0.46|1.36|0.36|0
1637949600000|2021-11-26 18:00:00|1.41|0.41|1.42|0.42|1.44|0.44|1.4|0.4|0
1637949900000|2021-11-26 18:05:00|1.43|0.43|1.44|0.44|1.44|0.44|1.4|0.4|0
1637950200000|2021-11-26 18:10:00|1.43|0.43|1.77|0.77|1.78|0.78|1.41|0.41|0
1637950500000|2021-11-26 18:15:00|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1638183300000|2021-11-29 10:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1638197100000|2021-11-29 14:45:00|1.06|0.06|1.05|0.05|1.07|0.07|1.04|0.04|0
1638197400000|2021-11-29 14:50:00|1.06|0.06|1|0|1.06|0.06|1|0|0
1638198600000|2021-11-29 15:10:00|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1638198900000|2021-11-29 15:15:00|1.19|0.19|1.36|0.36|1.39|0.39|1.19|0.19|0
1638199200000|2021-11-29 15:20:00|1.37|0.37|1.37|0.37|1.38|0.38|1.36|0.36|0
1638199500000|2021-11-29 15:25:00|1.36|0.36|1.4|0.4|1.4|0.4|1.36|0.36|0
1638199800000|2021-11-29 15:30:00|1.39|0.39|1.43|0.43|1.45|0.45|1.39|0.39|0
1638200100000|2021-11-29 15:35:00|1.42|0.42|1.4|0.4|1.49|0.49|1.39|0.39|0
1638200400000|2021-11-29 15:40:00|1.39|0.39|1.42|0.42|1.45|0.45|1.39|0.39|0
1638200700000|2021-11-29 15:45:00|1.33|0.33|1.3|0.3|1.33|0.33|1.29|0.29|0
1638201000000|2021-11-29 15:50:00|1.31|0.31|1.3|0.3|1.31|0.31|1.28|0.28|0
1638201300000|2021-11-29 15:55:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1638201600000|2021-11-29 16:00:00|1.29|0.29|1.28|0.28|1.29|0.29|1.27|0.27|0
1638201900000|2021-11-29 16:05:00|1.27|0.27|1.26|0.26|1.28|0.28|1.25|0.25|0
1638202200000|2021-11-29 16:10:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1638202500000|2021-11-29 16:15:00|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1638202800000|2021-11-29 16:20:00|1.26|0.26|1.25|0.25|1.27|0.27|1.25|0.25|0
1638203100000|2021-11-29 16:25:00|1.26|0.26|1.22|0.22|1.26|0.26|1.21|0.21|0
1638203400000|2021-11-29 16:30:00|1.21|0.21|1.2|0.2|1.21|0.21|1.19|0.19|0
1638203700000|2021-11-29 16:35:00|1.21|0.21|1.19|0.19|1.21|0.21|1.18|0.18|0
1638204000000|2021-11-29 16:40:00|1.18|0.18|1.15|0.15|1.18|0.18|1.15|0.15|0
1638204300000|2021-11-29 16:45:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1638204600000|2021-11-29 16:50:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1638205200000|2021-11-29 17:00:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1638205500000|2021-11-29 17:05:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1638206100000|2021-11-29 17:15:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1638206400000|2021-11-29 17:20:00|1.08|0.08|1.07|0.07|1.09|0.09|1.07|0.07|0
1638206700000|2021-11-29 17:25:00|1.08|0.08|1.05|0.05|1.13|0.13|1.05|0.05|0
1638207000000|2021-11-29 17:30:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1638249600000|2021-11-30 05:20:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1638249900000|2021-11-30 05:25:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1638250200000|2021-11-30 05:30:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1638250500000|2021-11-30 05:35:00|1.01|0.01|1.05|0.05|1.06|0.06|1|0|0
1638250800000|2021-11-30 05:40:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1638251100000|2021-11-30 05:45:00|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1638251400000|2021-11-30 05:50:00|1.1|0.1|1.09|0.09|1.1|0.1|1.08|0.08|0
1638251700000|2021-11-30 05:55:00|1.08|0.08|1.19|0.19|1.19|0.19|1.08|0.08|0
1638252000000|2021-11-30 06:00:00|1.18|0.18|1.23|0.23|1.24|0.24|1.18|0.18|0
1638252300000|2021-11-30 06:05:00|1.35|0.35|1.32|0.32|1.37|0.37|1.3|0.3|0
1638252600000|2021-11-30 06:10:00|1.31|0.31|1.3|0.3|1.32|0.32|1.29|0.29|0
1638252900000|2021-11-30 06:15:00|1.29|0.29|1.27|0.27|1.3|0.3|1.27|0.27|0
1638253200000|2021-11-30 06:20:00|1.26|0.26|1.25|0.25|1.27|0.27|1.23|0.23|0
1638253500000|2021-11-30 06:25:00|1.24|0.24|1.19|0.19|1.25|0.25|1.18|0.18|0
1638253800000|2021-11-30 06:30:00|1.18|0.18|1.16|0.16|1.18|0.18|1.15|0.15|0
1638254100000|2021-11-30 06:35:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1638254400000|2021-11-30 06:40:00|1.17|0.17|1.15|0.15|1.17|0.17|1.14|0.14|0
1638254700000|2021-11-30 06:45:00|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1638255000000|2021-11-30 06:50:00|1.15|0.15|1.14|0.14|1.15|0.15|1.13|0.13|0
1638255600000|2021-11-30 07:00:00|1.15|0.15|1.16|0.16|1.17|0.17|1.15|0.15|0
1638255900000|2021-11-30 07:05:00|1.15|0.15|1.13|0.13|1.15|0.15|1.12|0.12|0
1638256200000|2021-11-30 07:10:00|1.14|0.14|1.14|0.14|1.15|0.15|1.13|0.13|0
1638256500000|2021-11-30 07:15:00|1.13|0.13|1.13|0.13|1.15|0.15|1.12|0.12|0
1638256800000|2021-11-30 07:20:00|1.12|0.12|1.12|0.12|1.13|0.13|1.11|0.11|0
1638257100000|2021-11-30 07:25:00|1.13|0.13|1.14|0.14|1.14|0.14|1.12|0.12|0
1638257400000|2021-11-30 07:30:00|1.13|0.13|1.16|0.16|1.16|0.16|1.13|0.13|0
1638257700000|2021-11-30 07:35:00|1.15|0.15|1.26|0.26|1.31|0.31|1.06|0.06|0
1638258000000|2021-11-30 07:40:00|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1638258300000|2021-11-30 07:45:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1638258600000|2021-11-30 07:50:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1638258900000|2021-11-30 07:55:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1638259200000|2021-11-30 08:00:00|1.23|0.23|1.22|0.22|1.24|0.24|1.22|0.22|0
1638259500000|2021-11-30 08:05:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1638259800000|2021-11-30 08:10:00|1.22|0.22|1.23|0.23|1.23|0.23|1.14|0.14|0
1638260100000|2021-11-30 08:15:00|1.24|0.24|1.26|0.26|1.27|0.27|1.22|0.22|0
1638260400000|2021-11-30 08:20:00|1.27|0.27|1.26|0.26|1.27|0.27|1.25|0.25|0
1638260700000|2021-11-30 08:25:00|1.25|0.25|1.25|0.25|1.26|0.26|1.24|0.24|0
1638261000000|2021-11-30 08:30:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1638261300000|2021-11-30 08:35:00|1.25|0.25|1.28|0.28|1.29|0.29|1.25|0.25|0
1638261600000|2021-11-30 08:40:00|1.29|0.29|1.29|0.29|1.3|0.3|1.28|0.28|0
1638261900000|2021-11-30 08:45:00|1.3|0.3|1.36|0.36|1.37|0.37|1.3|0.3|0
1638262200000|2021-11-30 08:50:00|1.35|0.35|1.33|0.33|1.36|0.36|1.33|0.33|0
1638262500000|2021-11-30 08:55:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1638262800000|2021-11-30 09:00:00|1.35|0.35|1.36|0.36|1.37|0.37|1.35|0.35|0
1638263100000|2021-11-30 09:05:00|1.37|0.37|1.4|0.4|1.41|0.41|1.36|0.36|0
1638263400000|2021-11-30 09:10:00|1.39|0.39|1.42|0.42|1.48|0.48|1.39|0.39|0
1638263700000|2021-11-30 09:15:00|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1638264000000|2021-11-30 09:20:00|1.41|0.41|1.43|0.43|1.44|0.44|1.4|0.4|0
1638264300000|2021-11-30 09:25:00|1.44|0.44|1.43|0.43|1.44|0.44|1.41|0.41|0
1638264600000|2021-11-30 09:30:00|1.42|0.42|1.42|0.42|1.44|0.44|1.42|0.42|0
1638264900000|2021-11-30 09:35:00|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1638265200000|2021-11-30 09:40:00|1.41|0.41|1.41|0.41|1.42|0.42|1.39|0.39|0
1638265500000|2021-11-30 09:45:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1638265800000|2021-11-30 09:50:00|1.42|0.42|1.4|0.4|1.42|0.42|1.38|0.38|0
1638266100000|2021-11-30 09:55:00|1.39|0.39|1.37|0.37|1.4|0.4|1.37|0.37|0
1638266400000|2021-11-30 10:00:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1638266700000|2021-11-30 10:05:00|1.37|0.37|1.4|0.4|1.41|0.41|1.37|0.37|0
1638267000000|2021-11-30 10:10:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1638267300000|2021-11-30 10:15:00|1.38|0.38|1.4|0.4|1.4|0.4|1.38|0.38|0
1638267600000|2021-11-30 10:20:00|1.41|0.41|1.41|0.41|1.41|0.41|1.39|0.39|0
1638267900000|2021-11-30 10:25:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1638268200000|2021-11-30 10:30:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1638268500000|2021-11-30 10:35:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1638268800000|2021-11-30 10:40:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1638269100000|2021-11-30 10:45:00|1.38|0.38|1.37|0.37|1.4|0.4|1.37|0.37|0
1638269400000|2021-11-30 10:50:00|1.36|0.36|1.38|0.38|1.38|0.38|1.36|0.36|0
1638269700000|2021-11-30 10:55:00|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1638270000000|2021-11-30 11:00:00|1.35|0.35|1.38|0.38|1.38|0.38|1.35|0.35|0
1638270300000|2021-11-30 11:05:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1638270600000|2021-11-30 11:10:00|1.39|0.39|1.38|0.38|1.39|0.39|1.36|0.36|0
1638270900000|2021-11-30 11:15:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1638271200000|2021-11-30 11:20:00|1.36|0.36|1.33|0.33|1.37|0.37|1.33|0.33|0
1638271500000|2021-11-30 11:25:00|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1638271800000|2021-11-30 11:30:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1638272100000|2021-11-30 11:35:00|1.32|0.32|1.33|0.33|1.34|0.34|1.32|0.32|0
1638272400000|2021-11-30 11:40:00|1.32|0.32|1.27|0.27|1.33|0.33|1.27|0.27|0
1638272700000|2021-11-30 11:45:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1638273000000|2021-11-30 11:50:00|1.28|0.28|1.28|0.28|1.29|0.29|1.26|0.26|0
1638273300000|2021-11-30 11:55:00|1.29|0.29|1.28|0.28|1.29|0.29|1.27|0.27|0
1638273600000|2021-11-30 12:00:00|1.27|0.27|1.26|0.26|1.28|0.28|1.26|0.26|0
1638273900000|2021-11-30 12:05:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1638274200000|2021-11-30 12:10:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1638274500000|2021-11-30 12:15:00|1.25|0.25|1.19|0.19|1.26|0.26|1.19|0.19|0
1638274800000|2021-11-30 12:20:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1638275100000|2021-11-30 12:25:00|1.17|0.17|1.17|0.17|1.2|0.2|1.17|0.17|0
1638275400000|2021-11-30 12:30:00|1.18|0.18|1.19|0.19|1.19|0.19|1.17|0.17|0
1638275700000|2021-11-30 12:35:00|1.2|0.2|1.24|0.24|1.24|0.24|1.19|0.19|0
1638276000000|2021-11-30 12:40:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1638276600000|2021-11-30 12:50:00|1.25|0.25|1.24|0.24|1.25|0.25|1.23|0.23|0
1638276900000|2021-11-30 12:55:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1638277200000|2021-11-30 13:00:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1638277500000|2021-11-30 13:05:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1638277800000|2021-11-30 13:10:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1638278100000|2021-11-30 13:15:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1638278400000|2021-11-30 13:20:00|1.23|0.23|1.24|0.24|1.24|0.24|1.22|0.22|0
1638278700000|2021-11-30 13:25:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1638279000000|2021-11-30 13:30:00|1.24|0.24|1.24|0.24|1.25|0.25|1.23|0.23|0
1638279300000|2021-11-30 13:35:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1638279600000|2021-11-30 13:40:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1638279900000|2021-11-30 13:45:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1638280200000|2021-11-30 13:50:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1638280500000|2021-11-30 13:55:00|1.19|0.19|1.17|0.17|1.19|0.19|1.17|0.17|0
1638280800000|2021-11-30 14:00:00|1.18|0.18|1.12|0.12|1.19|0.19|1.1|0.1|0
1638281100000|2021-11-30 14:05:00|1.13|0.13|1.12|0.12|1.13|0.13|1.11|0.11|0
1638281400000|2021-11-30 14:10:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1638281700000|2021-11-30 14:15:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1638282000000|2021-11-30 14:20:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1638282300000|2021-11-30 14:25:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1638282600000|2021-11-30 14:30:00|1.12|0.12|1.08|0.08|1.13|0.13|1.07|0.07|0
1638282900000|2021-11-30 14:35:00|1.09|0.09|1.25|0.25|1.27|0.27|1|0|0
1638283200000|2021-11-30 14:40:00|1.24|0.24|1.24|0.24|1.26|0.26|1.23|0.23|0
1638283500000|2021-11-30 14:45:00|1.23|0.23|1.26|0.26|1.26|0.26|1.22|0.22|0
1638283800000|2021-11-30 14:50:00|1.25|0.25|1.23|0.23|1.27|0.27|1.23|0.23|0
1638284100000|2021-11-30 14:55:00|1.22|0.22|1.07|0.07|1.23|0.23|1.06|0.06|0
1638284400000|2021-11-30 15:00:00|1.08|0.08|1.05|0.05|1.08|0.08|1.05|0.05|0
1638284700000|2021-11-30 15:05:00|1.06|0.06|1.12|0.12|1.13|0.13|1|0|0
1638285000000|2021-11-30 15:10:00|1.11|0.11|1.14|0.14|1.15|0.15|1.11|0.11|0
1638285300000|2021-11-30 15:15:00|1.13|0.13|1.16|0.16|1.16|0.16|1.13|0.13|0
1638285600000|2021-11-30 15:20:00|1.17|0.17|1.19|0.19|1.2|0.2|1.17|0.17|0
1638285900000|2021-11-30 15:25:00|1.21|0.21|1.2|0.2|1.22|0.22|1.2|0.2|0
1638286200000|2021-11-30 15:30:00|1.19|0.19|1.17|0.17|1.2|0.2|1.17|0.17|0
1638286500000|2021-11-30 15:35:00|1.16|0.16|1.2|0.2|1.23|0.23|1.16|0.16|0
1638286800000|2021-11-30 15:40:00|1.21|0.21|1.21|0.21|1.21|0.21|1.19|0.19|0
1638287100000|2021-11-30 15:45:00|1.22|0.22|1.37|0.37|1.37|0.37|1.18|0.18|0
1638287400000|2021-11-30 15:50:00|1.38|0.38|1.67|0.67|1.67|0.67|1.38|0.38|0
1638287700000|2021-11-30 15:55:00|1.69|0.69|1.77|0.77|1.77|0.77|1.68|0.68|0
1638288000000|2021-11-30 16:00:00|1.78|0.78|1.73|0.73|1.88|0.88|1.69|0.69|0
1638288300000|2021-11-30 16:05:00|1.72|0.72|1.72|0.72|1.75|0.75|1.71|0.71|0
1638288600000|2021-11-30 16:10:00|1.71|0.71|1.58|0.58|1.74|0.74|1.58|0.58|0
1638288900000|2021-11-30 16:15:00|1.59|0.59|1.49|0.49|1.59|0.59|1.46|0.46|0
1638289200000|2021-11-30 16:20:00|1.48|0.48|1.5|0.5|1.5|0.5|1.47|0.47|0
1638289500000|2021-11-30 16:25:00|1.49|0.49|1.76|0.76|1.78|0.78|1.47|0.47|0
1638289800000|2021-11-30 16:30:00|1.77|0.77|1.8|0.8|1.81|0.81|1.74|0.74|0
1638290100000|2021-11-30 16:35:00|1.81|0.81|1.79|0.79|1.81|0.81|1.78|0.78|0
1638290400000|2021-11-30 16:40:00|1.8|0.8|2|1|2.02|1.02|1.8|0.8|0
1638290700000|2021-11-30 16:45:00|1.99|0.99|2.02|1.02|2.06|1.06|1.99|0.99|0
1638291000000|2021-11-30 16:50:00|2.03|1.03|2.07|1.07|2.07|1.07|2.02|1.02|0
1638291300000|2021-11-30 16:55:00|2.06|1.06|2|1|2.07|1.07|2|1|0
1638291600000|2021-11-30 17:00:00|2.02|1.02|2.16|1.16|2.16|1.16|1.95|0.95|0
1638291900000|2021-11-30 17:05:00|2.15|1.15|2.17|1.17|2.18|1.18|2.13|1.13|0
1638292200000|2021-11-30 17:10:00|2.16|1.16|2.15|1.15|2.19|1.19|2.11|1.11|0
1638292500000|2021-11-30 17:15:00|2.14|1.14|2.02|1.02|2.15|1.15|2.02|1.02|0
1638292800000|2021-11-30 17:20:00|2.03|1.03|2|1|2.06|1.06|2|1|0
1638293100000|2021-11-30 17:25:00|2.01|1.01|1.95|0.95|2.06|1.06|1.93|0.93|0
1638293400000|2021-11-30 17:30:00|1.96|0.96|1.91|0.91|1.97|0.97|1.89|0.89|0
1638293700000|2021-11-30 17:35:00|1.9|0.9|1.88|0.88|1.9|0.9|1.83|0.83|0
1638294000000|2021-11-30 17:40:00|1.87|0.87|1.85|0.85|1.9|0.9|1.85|0.85|0
1638294300000|2021-11-30 17:45:00|1.86|0.86|1.89|0.89|1.89|0.89|1.85|0.85|0
1638294600000|2021-11-30 17:50:00|1.88|0.88|2.11|1.11|2.11|1.11|1.86|0.86|0
1638294900000|2021-11-30 17:55:00|2.24|1.24|1.71|0.71|2.94|1.94|1.62|0.62|0
1638295200000|2021-11-30 18:00:00|1.7|0.7|1.74|0.74|1.74|0.74|1.69|0.69|0
1638295500000|2021-11-30 18:05:00|1.73|0.73|1.73|0.73|1.73|0.73|1.7|0.7|0
1638295800000|2021-11-30 18:10:00|1.72|0.72|1.73|0.73|1.74|0.74|1.72|0.72|0
1638296100000|2021-11-30 18:15:00|1.74|0.74|1.73|0.73|1.74|0.74|1.7|0.7|0
1638296400000|2021-11-30 18:20:00|1.74|0.74|1.69|0.69|1.74|0.74|1.69|0.69|0
1638296700000|2021-11-30 18:25:00|1.7|0.7|1.7|0.7|1.72|0.72|1.69|0.69|0
1638297000000|2021-11-30 18:30:00|1.71|0.71|1.68|0.68|1.71|0.71|1.67|0.67|0
1638297300000|2021-11-30 18:35:00|1.67|0.67|1.64|0.64|1.67|0.67|1.64|0.64|0
1638297600000|2021-11-30 18:40:00|1.65|0.65|1.61|0.61|1.66|0.66|1.6|0.6|0
1638297900000|2021-11-30 18:45:00|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1638298200000|2021-11-30 18:50:00|1.59|0.59|1.53|0.53|1.6|0.6|1.51|0.51|0
1638298500000|2021-11-30 18:55:00|1.52|0.52|1.51|0.51|1.53|0.53|1.51|0.51|0
1638298800000|2021-11-30 19:00:00|1.52|0.52|1.51|0.51|1.53|0.53|1.51|0.51|0
1638299100000|2021-11-30 19:05:00|1.52|0.52|1.51|0.51|1.54|0.54|1.5|0.5|0
1638299400000|2021-11-30 19:10:00|1.5|0.5|1.41|0.41|1.53|0.53|1.41|0.41|0
1638299700000|2021-11-30 19:15:00|1.4|0.4|1.41|0.41|1.42|0.42|1.4|0.4|0
1638300000000|2021-11-30 19:20:00|1.42|0.42|1.44|0.44|1.44|0.44|1.41|0.41|0
1638300300000|2021-11-30 19:25:00|1.43|0.43|1.45|0.45|1.45|0.45|1.42|0.42|0
1638300600000|2021-11-30 19:30:00|1.46|0.46|1.44|0.44|1.47|0.47|1.43|0.43|0
1638300900000|2021-11-30 19:35:00|1.45|0.45|1.45|0.45|1.46|0.46|1.43|0.43|0
1638301200000|2021-11-30 19:40:00|1.44|0.44|1.47|0.47|1.48|0.48|1.44|0.44|0
1638301500000|2021-11-30 19:45:00|1.48|0.48|1.5|0.5|1.5|0.5|1.47|0.47|0
1638301800000|2021-11-30 19:50:00|1.49|0.49|1.65|0.65|1.66|0.66|1.47|0.47|0
1638302100000|2021-11-30 19:55:00|1.66|0.66|1.64|0.64|1.66|0.66|1.63|0.63|0
1638302400000|2021-11-30 20:00:00|1.65|0.65|1.63|0.63|1.65|0.65|1.62|0.62|0
1638302700000|2021-11-30 20:05:00|1.64|0.64|1.62|0.62|1.64|0.64|1.6|0.6|0
1638303000000|2021-11-30 20:10:00|1.61|0.61|1.62|0.62|1.62|0.62|1.59|0.59|0
1638303300000|2021-11-30 20:15:00|1.61|0.61|1.6|0.6|1.62|0.62|1.6|0.6|0
1638303600000|2021-11-30 20:20:00|1.61|0.61|1.62|0.62|1.62|0.62|1.59|0.59|0
1638303900000|2021-11-30 20:25:00|1.61|0.61|1.63|0.63|1.64|0.64|1.61|0.61|0
1638304200000|2021-11-30 20:30:00|1.64|0.64|1.47|0.47|1.64|0.64|1.45|0.45|0
1638304500000|2021-11-30 20:35:00|1.48|0.48|1.48|0.48|1.49|0.49|1.47|0.47|0
1638304800000|2021-11-30 20:40:00|1.49|0.49|1.45|0.45|1.49|0.49|1.45|0.45|0
1638305100000|2021-11-30 20:45:00|1.44|0.44|1.46|0.46|1.46|0.46|1.42|0.42|0
1638305400000|2021-11-30 20:50:00|1.47|0.47|1.63|0.63|1.79|0.79|1.47|0.47|0
1638305700000|2021-11-30 20:55:00|1.62|0.62|1.58|0.58|1.62|0.62|1.55|0.55|0
1638306000000|2021-11-30 21:00:00|1.61|0.61|1.44|0.44|1.61|0.61|1.44|0.44|0
1638306300000|2021-11-30 21:05:00|1.45|0.45|1.43|0.43|1.45|0.45|1.4|0.4|0
1638306600000|2021-11-30 21:10:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1638306900000|2021-11-30 21:15:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1638307200000|2021-11-30 21:20:00|1.42|0.42|1.41|0.41|1.42|0.42|1.4|0.4|0
1638307500000|2021-11-30 21:25:00|1.42|0.42|1.41|0.41|1.42|0.42|1.4|0.4|0
1638307800000|2021-11-30 21:30:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1638308100000|2021-11-30 21:35:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1638308700000|2021-11-30 21:45:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1638309000000|2021-11-30 21:50:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1638309300000|2021-11-30 21:55:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1638312000000|2021-11-30 22:40:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1638312300000|2021-11-30 22:45:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1638312600000|2021-11-30 22:50:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1638312900000|2021-11-30 22:55:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1638313200000|2021-11-30 23:00:00|1.36|0.36|1.34|0.34|1.36|0.36|1.33|0.33|0
1638313500000|2021-11-30 23:05:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1638313800000|2021-11-30 23:10:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1638314100000|2021-11-30 23:15:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1638314400000|2021-11-30 23:20:00|1.35|0.35|1.36|0.36|1.37|0.37|1.35|0.35|0
1638314700000|2021-11-30 23:25:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1638315000000|2021-11-30 23:30:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1638315300000|2021-11-30 23:35:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1638315600000|2021-11-30 23:40:00|1.36|0.36|1.38|0.38|1.38|0.38|1.35|0.35|0
1638315900000|2021-11-30 23:45:00|1.37|0.37|1.38|0.38|1.39|0.39|1.36|0.36|0
1638316200000|2021-11-30 23:50:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1638316500000|2021-11-30 23:55:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1638316800000|2021-12-01 00:00:00|1.36|0.36|1.35|0.35|1.37|0.37|1.34|0.34|0
1638317100000|2021-12-01 00:05:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1638317400000|2021-12-01 00:10:00|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1638317700000|2021-12-01 00:15:00|1.38|0.38|1.4|0.4|1.41|0.41|1.37|0.37|0
1638318000000|2021-12-01 00:20:00|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1638318300000|2021-12-01 00:25:00|1.4|0.4|1.4|0.4|1.41|0.41|1.39|0.39|0
1638318600000|2021-12-01 00:30:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1638318900000|2021-12-01 00:35:00|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1638319200000|2021-12-01 00:40:00|1.39|0.39|1.38|0.38|1.4|0.4|1.38|0.38|0
1638319500000|2021-12-01 00:45:00|1.37|0.37|1.37|0.37|1.38|0.38|1.36|0.36|0
1638319800000|2021-12-01 00:50:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1638320100000|2021-12-01 00:55:00|1.38|0.38|1.38|0.38|1.39|0.39|1.37|0.37|0
1638320400000|2021-12-01 01:00:00|1.39|0.39|1.38|0.38|1.4|0.4|1.38|0.38|0
1638320700000|2021-12-01 01:05:00|1.39|0.39|1.37|0.37|1.39|0.39|1.36|0.36|0
1638321000000|2021-12-01 01:10:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1638321300000|2021-12-01 01:15:00|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1638321600000|2021-12-01 01:20:00|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1638321900000|2021-12-01 01:25:00|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1638322200000|2021-12-01 01:30:00|1.34|0.34|1.34|0.34|1.35|0.35|1.33|0.33|0
1638322500000|2021-12-01 01:35:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1638322800000|2021-12-01 01:40:00|1.34|0.34|1.33|0.33|1.35|0.35|1.33|0.33|0
1638323100000|2021-12-01 01:45:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1638323400000|2021-12-01 01:50:00|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1638323700000|2021-12-01 01:55:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1638324000000|2021-12-01 02:00:00|1.31|0.31|1.3|0.3|1.32|0.32|1.29|0.29|0
1638324300000|2021-12-01 02:05:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1638324600000|2021-12-01 02:10:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1638324900000|2021-12-01 02:15:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1638325200000|2021-12-01 02:20:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1638325500000|2021-12-01 02:25:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1638325800000|2021-12-01 02:30:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1638326100000|2021-12-01 02:35:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1638327300000|2021-12-01 02:55:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1638327600000|2021-12-01 03:00:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1638327900000|2021-12-01 03:05:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1638328500000|2021-12-01 03:15:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1638328800000|2021-12-01 03:20:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1638329100000|2021-12-01 03:25:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1638329400000|2021-12-01 03:30:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1638329700000|2021-12-01 03:35:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1638330000000|2021-12-01 03:40:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1638330300000|2021-12-01 03:45:00|1.29|0.29|1.29|0.29|1.3|0.3|1.28|0.28|0
1638330600000|2021-12-01 03:50:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1638331200000|2021-12-01 04:00:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1638331500000|2021-12-01 04:05:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1638331800000|2021-12-01 04:10:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1638332100000|2021-12-01 04:15:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1638332700000|2021-12-01 04:25:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1638333000000|2021-12-01 04:30:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1638333300000|2021-12-01 04:35:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1638333600000|2021-12-01 04:40:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1638333900000|2021-12-01 04:45:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1638334200000|2021-12-01 04:50:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1638334500000|2021-12-01 04:55:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1638334800000|2021-12-01 05:00:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1638335400000|2021-12-01 05:10:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1638335700000|2021-12-01 05:15:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1638336000000|2021-12-01 05:20:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1638336300000|2021-12-01 05:25:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1638336900000|2021-12-01 05:35:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1638337200000|2021-12-01 05:40:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1638337500000|2021-12-01 05:45:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1638337800000|2021-12-01 05:50:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1638338400000|2021-12-01 06:00:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1638338700000|2021-12-01 06:05:00|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1638339000000|2021-12-01 06:10:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1638339300000|2021-12-01 06:15:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1638339600000|2021-12-01 06:20:00|1.13|0.13|1.06|0.06|1.13|0.13|1.06|0.06|0
1638339900000|2021-12-01 06:25:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1638340500000|2021-12-01 06:35:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1638340800000|2021-12-01 06:40:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1638341100000|2021-12-01 06:45:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1638341400000|2021-12-01 06:50:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1638341700000|2021-12-01 06:55:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1638342000000|2021-12-01 07:00:00|1.06|0.06|1.08|0.08|1.08|0.08|1.06|0.06|0
1638342300000|2021-12-01 07:05:00|1.07|0.07|1.07|0.07|1.08|0.08|1.06|0.06|0
1638342600000|2021-12-01 07:10:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1638342900000|2021-12-01 07:15:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1638343200000|2021-12-01 07:20:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1638343500000|2021-12-01 07:25:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1638343800000|2021-12-01 07:30:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1638344100000|2021-12-01 07:35:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1638344400000|2021-12-01 07:40:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1638344700000|2021-12-01 07:45:00|1.12|0.12|1.06|0.06|1.12|0.12|1.06|0.06|0
1638345000000|2021-12-01 07:50:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1638345300000|2021-12-01 07:55:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1638345600000|2021-12-01 08:00:00|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1638345900000|2021-12-01 08:05:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1638346200000|2021-12-01 08:10:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1638346500000|2021-12-01 08:15:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1638346800000|2021-12-01 08:20:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1638347100000|2021-12-01 08:25:00|1.06|0.06|1.07|0.07|1.08|0.08|1.06|0.06|0
1638347400000|2021-12-01 08:30:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1638347700000|2021-12-01 08:35:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1638348000000|2021-12-01 08:40:00|1.09|0.09|1.09|0.09|1.1|0.1|1.08|0.08|0
1638348300000|2021-12-01 08:45:00|1.1|0.1|1.09|0.09|1.1|0.1|1.08|0.08|0
1638348600000|2021-12-01 08:50:00|1.08|0.08|1.08|0.08|1.09|0.09|1.07|0.07|0
1638348900000|2021-12-01 08:55:00|1.07|0.07|1.06|0.06|1.08|0.08|1.06|0.06|0
1638349200000|2021-12-01 09:00:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1638349500000|2021-12-01 09:05:00|1.04|0.04|1.04|0.04|1.05|0.05|1.03|0.03|0
1638349800000|2021-12-01 09:10:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1638350400000|2021-12-01 09:20:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1638350700000|2021-12-01 09:25:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1638351000000|2021-12-01 09:30:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1638351300000|2021-12-01 09:35:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1638351600000|2021-12-01 09:40:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1638351900000|2021-12-01 09:45:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1638352200000|2021-12-01 09:50:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1638352500000|2021-12-01 09:55:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1638352800000|2021-12-01 10:00:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1638353100000|2021-12-01 10:05:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1638353400000|2021-12-01 10:10:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1638353700000|2021-12-01 10:15:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1638354600000|2021-12-01 10:30:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1638354900000|2021-12-01 10:35:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1638355200000|2021-12-01 10:40:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1638355500000|2021-12-01 10:45:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1638355800000|2021-12-01 10:50:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1638356400000|2021-12-01 11:00:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1638356700000|2021-12-01 11:05:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1638357000000|2021-12-01 11:10:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1638357600000|2021-12-01 11:20:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1638357900000|2021-12-01 11:25:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1638359100000|2021-12-01 11:45:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1638359400000|2021-12-01 11:50:00|1|0|1|0|1|0|1|0|0
1638381600000|2021-12-01 18:00:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1638381900000|2021-12-01 18:05:00|1|0|1.07|0.07|1.07|0.07|1|0|0
1638382200000|2021-12-01 18:10:00|1.08|0.08|1.07|0.07|1.09|0.09|1.07|0.07|0
1638382500000|2021-12-01 18:15:00|1.08|0.08|1.1|0.1|1.1|0.1|1.06|0.06|0
1638382800000|2021-12-01 18:20:00|1.09|0.09|1.03|0.03|1.09|0.09|1.03|0.03|0
1638383100000|2021-12-01 18:25:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1638383400000|2021-12-01 18:30:00|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1638383700000|2021-12-01 18:35:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1638384000000|2021-12-01 18:40:00|1.02|0.02|1.12|0.12|1.14|0.14|1.02|0.02|0
1638384300000|2021-12-01 18:45:00|1.13|0.13|1.23|0.23|1.24|0.24|1.12|0.12|0
1638384600000|2021-12-01 18:50:00|1.22|0.22|1.09|0.09|1.22|0.22|1.09|0.09|0
1638384900000|2021-12-01 18:55:00|1.08|0.08|1.1|0.1|1.11|0.11|1.07|0.07|0
1638385200000|2021-12-01 19:00:00|1.11|0.11|1.15|0.15|1.15|0.15|1.1|0.1|0
1638385500000|2021-12-01 19:05:00|1.14|0.14|1.17|0.17|1.17|0.17|1.14|0.14|0
1638385800000|2021-12-01 19:10:00|1.16|0.16|1.27|0.27|1.27|0.27|1.16|0.16|0
1638386100000|2021-12-01 19:15:00|1.22|0.22|1.25|0.25|1.26|0.26|1.21|0.21|0
1638386400000|2021-12-01 19:20:00|1.24|0.24|1.21|0.21|1.25|0.25|1.21|0.21|0
1638386700000|2021-12-01 19:25:00|1.2|0.2|1.11|0.11|1.22|0.22|1.11|0.11|0
1638387000000|2021-12-01 19:30:00|1.12|0.12|1.11|0.11|1.12|0.12|1.09|0.09|0
1638387300000|2021-12-01 19:35:00|1.12|0.12|1.11|0.11|1.13|0.13|1.11|0.11|0
1638387600000|2021-12-01 19:40:00|1.12|0.12|1.13|0.13|1.14|0.14|1.11|0.11|0
1638387900000|2021-12-01 19:45:00|1.14|0.14|1.12|0.12|1.14|0.14|1.11|0.11|0
1638388200000|2021-12-01 19:50:00|1.11|0.11|1.19|0.19|1.19|0.19|1.11|0.11|0
1638388500000|2021-12-01 19:55:00|1.18|0.18|1.19|0.19|1.2|0.2|1.17|0.17|0
1638388800000|2021-12-01 20:00:00|1.18|0.18|1.23|0.23|1.23|0.23|1.18|0.18|0
1638389100000|2021-12-01 20:05:00|1.19|0.19|1.33|0.33|1.33|0.33|1.19|0.19|0
1638389400000|2021-12-01 20:10:00|1.32|0.32|1.31|0.31|1.33|0.33|1.3|0.3|0
1638389700000|2021-12-01 20:15:00|1.32|0.32|1.44|0.44|1.45|0.45|1.32|0.32|0
1638390000000|2021-12-01 20:20:00|1.45|0.45|1.6|0.6|1.6|0.6|1.45|0.45|0
1638390300000|2021-12-01 20:25:00|1.61|0.61|1.54|0.54|1.63|0.63|1.51|0.51|0
1638390600000|2021-12-01 20:30:00|1.56|0.56|1.64|0.64|1.74|0.74|1.53|0.53|0
1638390900000|2021-12-01 20:35:00|1.65|0.65|1.54|0.54|1.65|0.65|1.53|0.53|0
1638391200000|2021-12-01 20:40:00|1.55|0.55|1.45|0.45|1.55|0.55|1.45|0.45|0
1638391500000|2021-12-01 20:45:00|1.44|0.44|1.61|0.61|1.61|0.61|1.44|0.44|0
1638391800000|2021-12-01 20:50:00|1.62|0.62|1.68|0.68|1.69|0.69|1.6|0.6|0
1638392100000|2021-12-01 20:55:00|1.69|0.69|2.07|1.07|2.07|1.07|1.69|0.69|0
1638392400000|2021-12-01 21:00:00|2.06|1.06|2.06|1.06|2.13|1.13|2.01|1.01|0
1638392700000|2021-12-01 21:05:00|2.07|1.07|2|1|2.08|1.08|2|1|0
1638393000000|2021-12-01 21:10:00|1.99|0.99|1.94|0.94|1.99|0.99|1.92|0.92|0
1638393300000|2021-12-01 21:15:00|1.96|0.96|1.97|0.97|1.99|0.99|1.96|0.96|0
1638393600000|2021-12-01 21:20:00|1.98|0.98|1.95|0.95|1.98|0.98|1.95|0.95|0
1638393900000|2021-12-01 21:25:00|1.96|0.96|1.97|0.97|1.98|0.98|1.95|0.95|0
1638394200000|2021-12-01 21:30:00|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1638394500000|2021-12-01 21:35:00|1.98|0.98|1.98|0.98|1.98|0.98|1.97|0.97|0
1638394800000|2021-12-01 21:40:00|1.97|0.97|2.01|1.01|2.02|1.02|1.97|0.97|0
1638395100000|2021-12-01 21:45:00|2|1|1.97|0.97|2.01|1.01|1.97|0.97|0
1638395400000|2021-12-01 21:50:00|1.98|0.98|1.96|0.96|1.98|0.98|1.96|0.96|0
1638395700000|2021-12-01 21:55:00|1.95|0.95|1.97|0.97|1.98|0.98|1.95|0.95|0
1638396000000|2021-12-01 22:00:00|1.96|0.96|1.96|0.96|1.97|0.97|1.96|0.96|0
1638396300000|2021-12-01 22:05:00|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1638396600000|2021-12-01 22:10:00|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1638396900000|2021-12-01 22:15:00|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1638397200000|2021-12-01 22:20:00|1.97|0.97|1.95|0.95|1.97|0.97|1.95|0.95|0
1638397800000|2021-12-01 22:30:00|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1638399000000|2021-12-01 22:50:00|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1638399600000|2021-12-01 23:00:00|1.91|0.91|1.9|0.9|1.92|0.92|1.88|0.88|0
1638399900000|2021-12-01 23:05:00|1.89|0.89|1.87|0.87|1.9|0.9|1.87|0.87|0
1638400200000|2021-12-01 23:10:00|1.86|0.86|1.87|0.87|1.88|0.88|1.86|0.86|0
1638400500000|2021-12-01 23:15:00|1.88|0.88|1.91|0.91|1.91|0.91|1.88|0.88|0
1638400800000|2021-12-01 23:20:00|1.9|0.9|1.94|0.94|1.95|0.95|1.89|0.89|0
1638401100000|2021-12-01 23:25:00|1.93|0.93|1.91|0.91|1.93|0.93|1.91|0.91|0
1638401400000|2021-12-01 23:30:00|1.9|0.9|1.87|0.87|1.9|0.9|1.87|0.87|0
1638401700000|2021-12-01 23:35:00|1.86|0.86|1.86|0.86|1.87|0.87|1.85|0.85|0
1638402000000|2021-12-01 23:40:00|1.85|0.85|1.86|0.86|1.87|0.87|1.85|0.85|0
1638402300000|2021-12-01 23:45:00|1.85|0.85|1.84|0.84|1.85|0.85|1.83|0.83|0
1638402600000|2021-12-01 23:50:00|1.83|0.83|1.82|0.82|1.83|0.83|1.81|0.81|0
1638402900000|2021-12-01 23:55:00|1.81|0.81|1.81|0.81|1.82|0.82|1.81|0.81|0
1638403200000|2021-12-02 00:00:00|1.8|0.8|1.81|0.81|1.82|0.82|1.8|0.8|0
1638403500000|2021-12-02 00:05:00|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1638403800000|2021-12-02 00:10:00|1.82|0.82|1.83|0.83|1.84|0.84|1.81|0.81|0
1638404100000|2021-12-02 00:15:00|1.82|0.82|1.81|0.81|1.84|0.84|1.8|0.8|0
1638404400000|2021-12-02 00:20:00|1.82|0.82|1.8|0.8|1.82|0.82|1.79|0.79|0
1638404700000|2021-12-02 00:25:00|1.79|0.79|1.78|0.78|1.8|0.8|1.78|0.78|0
1638405000000|2021-12-02 00:30:00|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1638405300000|2021-12-02 00:35:00|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1638405600000|2021-12-02 00:40:00|1.79|0.79|1.81|0.81|1.81|0.81|1.78|0.78|0
1638405900000|2021-12-02 00:45:00|1.82|0.82|1.83|0.83|1.85|0.85|1.82|0.82|0
1638406200000|2021-12-02 00:50:00|1.84|0.84|1.84|0.84|1.86|0.86|1.83|0.83|0
1638406500000|2021-12-02 00:55:00|1.83|0.83|1.82|0.82|1.84|0.84|1.81|0.81|0
1638406800000|2021-12-02 01:00:00|1.81|0.81|1.83|0.83|1.85|0.85|1.8|0.8|0
1638407100000|2021-12-02 01:05:00|1.82|0.82|1.65|0.65|1.83|0.83|1.65|0.65|0
1638407400000|2021-12-02 01:10:00|1.53|0.53|1.54|0.54|1.55|0.55|1.53|0.53|0
1638407700000|2021-12-02 01:15:00|1.53|0.53|1.56|0.56|1.56|0.56|1.53|0.53|0
1638408000000|2021-12-02 01:20:00|1.55|0.55|1.56|0.56|1.56|0.56|1.54|0.54|0
1638408300000|2021-12-02 01:25:00|1.55|0.55|1.54|0.54|1.55|0.55|1.52|0.52|0
1638408600000|2021-12-02 01:30:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1638408900000|2021-12-02 01:35:00|1.54|0.54|1.54|0.54|1.55|0.55|1.53|0.53|0
1638409200000|2021-12-02 01:40:00|1.53|0.53|1.54|0.54|1.54|0.54|1.52|0.52|0
1638409500000|2021-12-02 01:45:00|1.53|0.53|1.53|0.53|1.54|0.54|1.52|0.52|0
1638409800000|2021-12-02 01:50:00|1.54|0.54|1.52|0.52|1.54|0.54|1.51|0.51|0
1638410100000|2021-12-02 01:55:00|1.51|0.51|1.47|0.47|1.52|0.52|1.47|0.47|0
1638410400000|2021-12-02 02:00:00|1.48|0.48|1.49|0.49|1.51|0.51|1.48|0.48|0
1638410700000|2021-12-02 02:05:00|1.5|0.5|1.49|0.49|1.51|0.51|1.48|0.48|0
1638411000000|2021-12-02 02:10:00|1.48|0.48|1.49|0.49|1.49|0.49|1.47|0.47|0
1638411300000|2021-12-02 02:15:00|1.5|0.5|1.5|0.5|1.5|0.5|1.49|0.49|0
1638411600000|2021-12-02 02:20:00|1.51|0.51|1.49|0.49|1.51|0.51|1.49|0.49|0
1638411900000|2021-12-02 02:25:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1638412200000|2021-12-02 02:30:00|1.48|0.48|1.48|0.48|1.49|0.49|1.47|0.47|0
1638412500000|2021-12-02 02:35:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1638412800000|2021-12-02 02:40:00|1.47|0.47|1.45|0.45|1.47|0.47|1.44|0.44|0
1638413100000|2021-12-02 02:45:00|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1638413400000|2021-12-02 02:50:00|1.46|0.46|1.45|0.45|1.46|0.46|1.44|0.44|0
1638413700000|2021-12-02 02:55:00|1.44|0.44|1.43|0.43|1.45|0.45|1.43|0.43|0
1638414000000|2021-12-02 03:00:00|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1638414300000|2021-12-02 03:05:00|1.45|0.45|1.44|0.44|1.45|0.45|1.43|0.43|0
1638414600000|2021-12-02 03:10:00|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1638414900000|2021-12-02 03:15:00|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1638415200000|2021-12-02 03:20:00|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1638415500000|2021-12-02 03:25:00|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1638415800000|2021-12-02 03:30:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1638416100000|2021-12-02 03:35:00|1.46|0.46|1.46|0.46|1.47|0.47|1.45|0.45|0
1638416400000|2021-12-02 03:40:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1638416700000|2021-12-02 03:45:00|1.47|0.47|1.45|0.45|1.47|0.47|1.44|0.44|0
1638417000000|2021-12-02 03:50:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1638417300000|2021-12-02 03:55:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1638417600000|2021-12-02 04:00:00|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1638417900000|2021-12-02 04:05:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1638418200000|2021-12-02 04:10:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1638418500000|2021-12-02 04:15:00|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1638418800000|2021-12-02 04:20:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1638419100000|2021-12-02 04:25:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1638419400000|2021-12-02 04:30:00|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1638419700000|2021-12-02 04:35:00|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1638420000000|2021-12-02 04:40:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1638420300000|2021-12-02 04:45:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1638420600000|2021-12-02 04:50:00|1.44|0.44|1.45|0.45|1.45|0.45|1.43|0.43|0
1638420900000|2021-12-02 04:55:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1638421200000|2021-12-02 05:00:00|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1638421500000|2021-12-02 05:05:00|1.46|0.46|1.45|0.45|1.46|0.46|1.44|0.44|0
1638421800000|2021-12-02 05:10:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1638422100000|2021-12-02 05:15:00|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1638422400000|2021-12-02 05:20:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1638422700000|2021-12-02 05:25:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1638423000000|2021-12-02 05:30:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1638423300000|2021-12-02 05:35:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1638423600000|2021-12-02 05:40:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1638423900000|2021-12-02 05:45:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1638424200000|2021-12-02 05:50:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1638424800000|2021-12-02 06:00:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1638425100000|2021-12-02 06:05:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1638425400000|2021-12-02 06:10:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1638425700000|2021-12-02 06:15:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1638426000000|2021-12-02 06:20:00|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1638426600000|2021-12-02 06:30:00|1.39|0.39|1.38|0.38|1.4|0.4|1.38|0.38|0
1638426900000|2021-12-02 06:35:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1638427200000|2021-12-02 06:40:00|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1638427500000|2021-12-02 06:45:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1638427800000|2021-12-02 06:50:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1638428100000|2021-12-02 06:55:00|1.37|0.37|1.33|0.33|1.37|0.37|1.33|0.33|0
1638428400000|2021-12-02 07:00:00|1.34|0.34|1.33|0.33|1.35|0.35|1.33|0.33|0
1638428700000|2021-12-02 07:05:00|1.32|0.32|1.34|0.34|1.34|0.34|1.32|0.32|0
1638429000000|2021-12-02 07:10:00|1.35|0.35|1.34|0.34|1.35|0.35|1.33|0.33|0
1638429300000|2021-12-02 07:15:00|1.33|0.33|1.35|0.35|1.36|0.36|1.33|0.33|0
1638429600000|2021-12-02 07:20:00|1.36|0.36|1.37|0.37|1.37|0.37|1.35|0.35|0
1638429900000|2021-12-02 07:25:00|1.36|0.36|1.39|0.39|1.4|0.4|1.36|0.36|0
1638430200000|2021-12-02 07:30:00|1.4|0.4|1.39|0.39|1.4|0.4|1.38|0.38|0
1638430500000|2021-12-02 07:35:00|1.42|0.42|1.43|0.43|1.43|0.43|1.4|0.4|0
1638430800000|2021-12-02 07:40:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1638431100000|2021-12-02 07:45:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1638431400000|2021-12-02 07:50:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1638431700000|2021-12-02 07:55:00|1.42|0.42|1.44|0.44|1.44|0.44|1.41|0.41|0
1638432000000|2021-12-02 08:00:00|1.43|0.43|1.44|0.44|1.44|0.44|1.41|0.41|0
1638432300000|2021-12-02 08:05:00|1.43|0.43|1.47|0.47|1.47|0.47|1.43|0.43|0
1638432600000|2021-12-02 08:10:00|1.48|0.48|1.47|0.47|1.49|0.49|1.47|0.47|0
1638432900000|2021-12-02 08:15:00|1.48|0.48|1.45|0.45|1.48|0.48|1.44|0.44|0
1638433200000|2021-12-02 08:20:00|1.44|0.44|1.42|0.42|1.45|0.45|1.42|0.42|0
1638433500000|2021-12-02 08:25:00|1.41|0.41|1.43|0.43|1.44|0.44|1.41|0.41|0
1638433800000|2021-12-02 08:30:00|1.44|0.44|1.47|0.47|1.48|0.48|1.44|0.44|0
1638434100000|2021-12-02 08:35:00|1.46|0.46|1.47|0.47|1.48|0.48|1.45|0.45|0
1638434400000|2021-12-02 08:40:00|1.46|0.46|1.45|0.45|1.47|0.47|1.44|0.44|0
1638434700000|2021-12-02 08:45:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1638435000000|2021-12-02 08:50:00|1.43|0.43|1.42|0.42|1.44|0.44|1.42|0.42|0
1638435300000|2021-12-02 08:55:00|1.43|0.43|1.27|0.27|1.43|0.43|1.27|0.27|0
1638435600000|2021-12-02 09:00:00|1.28|0.28|1.25|0.25|1.28|0.28|1.25|0.25|0
1638435900000|2021-12-02 09:05:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1638436200000|2021-12-02 09:10:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1638436500000|2021-12-02 09:15:00|1.22|0.22|1.1|0.1|1.25|0.25|1.1|0.1|0
1638436800000|2021-12-02 09:20:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1638437100000|2021-12-02 09:25:00|1.13|0.13|1.13|0.13|1.14|0.14|1.12|0.12|0
1638437400000|2021-12-02 09:30:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1638437700000|2021-12-02 09:35:00|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1638438000000|2021-12-02 09:40:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1638438300000|2021-12-02 09:45:00|1.15|0.15|1.16|0.16|1.16|0.16|1.14|0.14|0
1638438600000|2021-12-02 09:50:00|1.15|0.15|1.19|0.19|1.19|0.19|1.15|0.15|0
1638438900000|2021-12-02 09:55:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1638439200000|2021-12-02 10:00:00|1.17|0.17|1.18|0.18|1.19|0.19|1.17|0.17|0
1638439500000|2021-12-02 10:05:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1638439800000|2021-12-02 10:10:00|1.2|0.2|1.22|0.22|1.22|0.22|1.19|0.19|0
1638440100000|2021-12-02 10:15:00|1.23|0.23|1.27|0.27|1.28|0.28|1.21|0.21|0
1638440400000|2021-12-02 10:20:00|1.26|0.26|1.25|0.25|1.28|0.28|1.25|0.25|0
1638440700000|2021-12-02 10:25:00|1.26|0.26|1.25|0.25|1.26|0.26|1.24|0.24|0
1638441000000|2021-12-02 10:30:00|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1638441300000|2021-12-02 10:35:00|1.25|0.25|1.21|0.21|1.25|0.25|1.21|0.21|0
1638441600000|2021-12-02 10:40:00|1.22|0.22|1.19|0.19|1.22|0.22|1.18|0.18|0
1638441900000|2021-12-02 10:45:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1638442200000|2021-12-02 10:50:00|1.18|0.18|1.19|0.19|1.2|0.2|1.18|0.18|0
1638442500000|2021-12-02 10:55:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1638442800000|2021-12-02 11:00:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1638443100000|2021-12-02 11:05:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1638443400000|2021-12-02 11:10:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1638443700000|2021-12-02 11:15:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1638444000000|2021-12-02 11:20:00|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1638444300000|2021-12-02 11:25:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1638444600000|2021-12-02 11:30:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1638444900000|2021-12-02 11:35:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1638445200000|2021-12-02 11:40:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1638445500000|2021-12-02 11:45:00|1.17|0.17|1.17|0.17|1.18|0.18|1.16|0.16|0
1638445800000|2021-12-02 11:50:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1638446400000|2021-12-02 12:00:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1638446700000|2021-12-02 12:05:00|1.17|0.17|1.19|0.19|1.19|0.19|1.16|0.16|0
1638447000000|2021-12-02 12:10:00|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1638447300000|2021-12-02 12:15:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1638447600000|2021-12-02 12:20:00|1.17|0.17|1.28|0.28|1.29|0.29|1.17|0.17|0
1638447900000|2021-12-02 12:25:00|1.29|0.29|1.31|0.31|1.32|0.32|1.29|0.29|0
1638448200000|2021-12-02 12:30:00|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1638448500000|2021-12-02 12:35:00|1.32|0.32|1.31|0.31|1.32|0.32|1.3|0.3|0
1638448800000|2021-12-02 12:40:00|1.32|0.32|1.45|0.45|1.46|0.46|1.31|0.31|0
1638449100000|2021-12-02 12:45:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1638449400000|2021-12-02 12:50:00|1.43|0.43|1.4|0.4|1.44|0.44|1.4|0.4|0
1638449700000|2021-12-02 12:55:00|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1638450000000|2021-12-02 13:00:00|1.4|0.4|1.37|0.37|1.4|0.4|1.37|0.37|0
1638450300000|2021-12-02 13:05:00|1.38|0.38|1.35|0.35|1.38|0.38|1.35|0.35|0
1638450600000|2021-12-02 13:10:00|1.36|0.36|1.28|0.28|1.41|0.41|1.28|0.28|0
1638450900000|2021-12-02 13:15:00|1.29|0.29|1.27|0.27|1.29|0.29|1.24|0.24|0
1638451200000|2021-12-02 13:20:00|1.26|0.26|1.29|0.29|1.29|0.29|1.26|0.26|0
1638451500000|2021-12-02 13:25:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1638451800000|2021-12-02 13:30:00|1.28|0.28|1.26|0.26|1.28|0.28|1.25|0.25|0
1638452100000|2021-12-02 13:35:00|1.27|0.27|1.28|0.28|1.29|0.29|1.25|0.25|0
1638452400000|2021-12-02 13:40:00|1.29|0.29|1.31|0.31|1.31|0.31|1.28|0.28|0
1638452700000|2021-12-02 13:45:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1638453000000|2021-12-02 13:50:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1638453300000|2021-12-02 13:55:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1638453600000|2021-12-02 14:00:00|1.3|0.3|1.32|0.32|1.32|0.32|1.28|0.28|0
1638453900000|2021-12-02 14:05:00|1.33|0.33|1.32|0.32|1.34|0.34|1.32|0.32|0
1638454200000|2021-12-02 14:10:00|1.31|0.31|1.36|0.36|1.37|0.37|1.28|0.28|0
1638454500000|2021-12-02 14:15:00|1.35|0.35|1.37|0.37|1.38|0.38|1.35|0.35|0
1638454800000|2021-12-02 14:20:00|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1638455100000|2021-12-02 14:25:00|1.36|0.36|1.37|0.37|1.37|0.37|1.35|0.35|0
1638455400000|2021-12-02 14:30:00|1.38|0.38|1.37|0.37|1.38|0.38|1.33|0.33|0
1638455700000|2021-12-02 14:35:00|1.36|0.36|1.23|0.23|1.38|0.38|1.23|0.23|0
1638456000000|2021-12-02 14:40:00|1.24|0.24|1.22|0.22|1.25|0.25|1.2|0.2|0
1638456300000|2021-12-02 14:45:00|1.21|0.21|1.11|0.11|1.24|0.24|1.04|0.04|0
1638456600000|2021-12-02 14:50:00|1.1|0.1|1.07|0.07|1.11|0.11|1.07|0.07|0
1638456900000|2021-12-02 14:55:00|1.08|0.08|1.07|0.07|1.09|0.09|1.06|0.06|0
1638457200000|2021-12-02 15:00:00|1.06|0.06|1.05|0.05|1.1|0.1|1.05|0.05|0
1638457500000|2021-12-02 15:05:00|1.06|0.06|1.16|0.16|1.16|0.16|1.05|0.05|0
1638457800000|2021-12-02 15:10:00|1.15|0.15|1.17|0.17|1.19|0.19|1.15|0.15|0
1638458100000|2021-12-02 15:15:00|1.16|0.16|1.25|0.25|1.26|0.26|1.16|0.16|0
1638458400000|2021-12-02 15:20:00|1.26|0.26|1.23|0.23|1.27|0.27|1.22|0.22|0
1638458700000|2021-12-02 15:25:00|1.24|0.24|1.21|0.21|1.26|0.26|1.2|0.2|0
1638459000000|2021-12-02 15:30:00|1.2|0.2|1.23|0.23|1.23|0.23|1.17|0.17|0
1638459300000|2021-12-02 15:35:00|1.27|0.27|1.3|0.3|1.31|0.31|1.26|0.26|0
1638459600000|2021-12-02 15:40:00|1.29|0.29|1.46|0.46|1.46|0.46|1.27|0.27|0
1638459900000|2021-12-02 15:45:00|1.45|0.45|1.4|0.4|1.47|0.47|1.39|0.39|0
1638460200000|2021-12-02 15:50:00|1.39|0.39|1.42|0.42|1.43|0.43|1.37|0.37|0
1638460500000|2021-12-02 15:55:00|1.46|0.46|1.37|0.37|1.47|0.47|1.37|0.37|0
1638460800000|2021-12-02 16:00:00|1.36|0.36|1.39|0.39|1.4|0.4|1.35|0.35|0
1638461100000|2021-12-02 16:05:00|1.38|0.38|1.24|0.24|1.39|0.39|1.18|0.18|0
1638461400000|2021-12-02 16:10:00|1.25|0.25|1.25|0.25|1.27|0.27|1.24|0.24|0
1638461700000|2021-12-02 16:15:00|1.24|0.24|1.23|0.23|1.25|0.25|1.22|0.22|0
1638462000000|2021-12-02 16:20:00|1.22|0.22|1.23|0.23|1.23|0.23|1.21|0.21|0
1638462300000|2021-12-02 16:25:00|1.24|0.24|1.23|0.23|1.24|0.24|1.21|0.21|0
1638462600000|2021-12-02 16:30:00|1.22|0.22|1.28|0.28|1.3|0.3|1.16|0.16|0
1638462900000|2021-12-02 16:35:00|1.27|0.27|1.26|0.26|1.29|0.29|1.24|0.24|0
1638463200000|2021-12-02 16:40:00|1.25|0.25|1.27|0.27|1.27|0.27|1.22|0.22|0
1638463500000|2021-12-02 16:45:00|1.26|0.26|1.23|0.23|1.28|0.28|1.23|0.23|0
1638463800000|2021-12-02 16:50:00|1.24|0.24|1.2|0.2|1.24|0.24|1.2|0.2|0
1638464100000|2021-12-02 16:55:00|1.21|0.21|1.17|0.17|1.22|0.22|1.16|0.16|0
1638464400000|2021-12-02 17:00:00|1.18|0.18|1.15|0.15|1.19|0.19|1.15|0.15|0
1638464700000|2021-12-02 17:05:00|1.16|0.16|1.14|0.14|1.17|0.17|1.14|0.14|0
1638465000000|2021-12-02 17:10:00|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1638465300000|2021-12-02 17:15:00|1.14|0.14|1|0|1.18|0.18|1|0|0
1638468300000|2021-12-02 18:05:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1638468600000|2021-12-02 18:10:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1638468900000|2021-12-02 18:15:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1638469200000|2021-12-02 18:20:00|1.02|0.02|1.06|0.06|1.06|0.06|1.01|0.01|0
1638469500000|2021-12-02 18:25:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1638469800000|2021-12-02 18:30:00|1.05|0.05|1.03|0.03|1.07|0.07|1.03|0.03|0
1638470100000|2021-12-02 18:35:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1638470400000|2021-12-02 18:40:00|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1638470700000|2021-12-02 18:45:00|1.03|0.03|1.05|0.05|1.06|0.06|1.03|0.03|0
1638471000000|2021-12-02 18:50:00|1.06|0.06|1.02|0.02|1.06|0.06|1.01|0.01|0
1638471300000|2021-12-02 18:55:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1638471600000|2021-12-02 19:00:00|1|0|1.01|0.01|1.02|0.02|1|0|0
1638471900000|2021-12-02 19:05:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1638472200000|2021-12-02 19:10:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1638472500000|2021-12-02 19:15:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1638472800000|2021-12-02 19:20:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1638473100000|2021-12-02 19:25:00|1|0|1|0|1.01|0.01|1|0|0
1638473700000|2021-12-02 19:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1638474300000|2021-12-02 19:45:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1638474600000|2021-12-02 19:50:00|1|0|1|0|1.01|0.01|1|0|0
1638475800000|2021-12-02 20:10:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1638476100000|2021-12-02 20:15:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1638476400000|2021-12-02 20:20:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1638476700000|2021-12-02 20:25:00|1|0|1|0|1.01|0.01|1|0|0
1638543600000|2021-12-03 15:00:00|1.02|0.02|1|0|1.04|0.04|1|0|0
1638544200000|2021-12-03 15:10:00|1.01|0.01|1.02|0.02|1.06|0.06|1|0|0
1638544500000|2021-12-03 15:15:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1638544800000|2021-12-03 15:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1638546300000|2021-12-03 15:45:00|1.07|0.07|1.13|0.13|1.15|0.15|1.03|0.03|0
1638546600000|2021-12-03 15:50:00|1.14|0.14|1.12|0.12|1.15|0.15|1.11|0.11|0
1638546900000|2021-12-03 15:55:00|1.13|0.13|1|0|1.14|0.14|1|0|0
1638547200000|2021-12-03 16:00:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1638547500000|2021-12-03 16:05:00|1.01|0.01|1.01|0.01|1.04|0.04|1.01|0.01|0
1638547800000|2021-12-03 16:10:00|1.02|0.02|1.18|0.18|1.19|0.19|1|0|0
1638548100000|2021-12-03 16:15:00|1.17|0.17|1.23|0.23|1.23|0.23|1.17|0.17|0
1638548400000|2021-12-03 16:20:00|1.24|0.24|1.45|0.45|1.46|0.46|1.14|0.14|0
1638548700000|2021-12-03 16:25:00|1.46|0.46|1.44|0.44|1.46|0.46|1.43|0.43|0
1638549000000|2021-12-03 16:30:00|1.43|0.43|1.42|0.42|1.47|0.47|1.41|0.41|0
1638549300000|2021-12-03 16:35:00|1.4|0.4|1.42|0.42|1.43|0.43|1.39|0.39|0
1638549600000|2021-12-03 16:40:00|1.43|0.43|1.61|0.61|1.61|0.61|1.41|0.41|0
1638549900000|2021-12-03 16:45:00|1.62|0.62|1.6|0.6|1.63|0.63|1.57|0.57|0
1638550200000|2021-12-03 16:50:00|1.61|0.61|1.59|0.59|1.69|0.69|1.57|0.57|0
1638550500000|2021-12-03 16:55:00|1.58|0.58|1.64|0.64|1.64|0.64|1.58|0.58|0
1638550800000|2021-12-03 17:00:00|1.63|0.63|1.64|0.64|1.65|0.65|1.62|0.62|0
1638551100000|2021-12-03 17:05:00|1.63|0.63|1.6|0.6|1.64|0.64|1.6|0.6|0
1638551400000|2021-12-03 17:10:00|1.61|0.61|1.61|0.61|1.62|0.62|1.59|0.59|0
1638551700000|2021-12-03 17:15:00|1.6|0.6|1.56|0.56|1.61|0.61|1.55|0.55|0
1638552000000|2021-12-03 17:20:00|1.55|0.55|1.42|0.42|1.57|0.57|1.42|0.42|0
1638552300000|2021-12-03 17:25:00|1.43|0.43|1.43|0.43|1.44|0.44|1.42|0.42|0
1638552600000|2021-12-03 17:30:00|1.44|0.44|1.46|0.46|1.48|0.48|1.44|0.44|0
1638552900000|2021-12-03 17:35:00|1.47|0.47|1.4|0.4|1.47|0.47|1.39|0.39|0
1638553200000|2021-12-03 17:40:00|1.39|0.39|1.41|0.41|1.41|0.41|1.38|0.38|0
1638553500000|2021-12-03 17:45:00|1.4|0.4|1.42|0.42|1.44|0.44|1.4|0.4|0
1638553800000|2021-12-03 17:50:00|1.43|0.43|1.44|0.44|1.44|0.44|1.4|0.4|0
1638554100000|2021-12-03 17:55:00|1.45|0.45|1.44|0.44|1.47|0.47|1.44|0.44|0
1638554400000|2021-12-03 18:00:00|1.45|0.45|1.48|0.48|1.5|0.5|1.45|0.45|0
1638554700000|2021-12-03 18:05:00|1.49|0.49|1.44|0.44|1.49|0.49|1.44|0.44|0
1638555000000|2021-12-03 18:10:00|1.45|0.45|1.45|0.45|1.47|0.47|1.43|0.43|0
1638555300000|2021-12-03 18:15:00|1.46|0.46|1.4|0.4|1.48|0.48|1.39|0.39|0
1638555600000|2021-12-03 18:20:00|1.39|0.39|1.39|0.39|1.41|0.41|1.39|0.39|0
1638555900000|2021-12-03 18:25:00|1.4|0.4|1.43|0.43|1.44|0.44|1.39|0.39|0
1638556200000|2021-12-03 18:30:00|1.44|0.44|1.46|0.46|1.47|0.47|1.43|0.43|0
1638556500000|2021-12-03 18:35:00|1.47|0.47|1.59|0.59|1.59|0.59|1.46|0.46|0
1638556800000|2021-12-03 18:40:00|1.58|0.58|1.58|0.58|1.6|0.6|1.57|0.57|0
1638557100000|2021-12-03 18:45:00|1.59|0.59|1.6|0.6|1.63|0.63|1.57|0.57|0
1638557400000|2021-12-03 18:50:00|1.61|0.61|1.7|0.7|1.71|0.71|1.6|0.6|0
1638557700000|2021-12-03 18:55:00|1.71|0.71|1.77|0.77|1.77|0.77|1.69|0.69|0
1638558000000|2021-12-03 19:00:00|1.78|0.78|1.88|0.88|1.9|0.9|1.77|0.77|0
1638558300000|2021-12-03 19:05:00|1.87|0.87|1.99|0.99|1.99|0.99|1.87|0.87|0
1638558600000|2021-12-03 19:10:00|1.98|0.98|2|1|2.03|1.03|1.96|0.96|0
1638558900000|2021-12-03 19:15:00|2.01|1.01|2.06|1.06|2.06|1.06|2|1|0
1638559200000|2021-12-03 19:20:00|2.05|1.05|2.16|1.16|2.33|1.33|2.05|1.05|0
1638559500000|2021-12-03 19:25:00|2.15|1.15|2.19|1.19|2.21|1.21|2.15|1.15|0
1638559800000|2021-12-03 19:30:00|2.18|1.18|2.23|1.23|2.25|1.25|2.17|1.17|0
1638560100000|2021-12-03 19:35:00|2.22|1.22|2.27|1.27|2.29|1.29|2.21|1.21|0
1638560400000|2021-12-03 19:40:00|2.26|1.26|2.2|1.2|2.26|1.26|2.19|1.19|0
1638560700000|2021-12-03 19:45:00|2.19|1.19|2.18|1.18|2.22|1.22|2.13|1.13|0
1638561000000|2021-12-03 19:50:00|2.19|1.19|2.26|1.26|2.26|1.26|2.15|1.15|0
1638561300000|2021-12-03 19:55:00|2.25|1.25|2.23|1.23|2.27|1.27|2.2|1.2|0
1638561600000|2021-12-03 20:00:00|2.24|1.24|2.27|1.27|2.35|1.35|2.22|1.22|0
1638561900000|2021-12-03 20:05:00|2.26|1.26|2.19|1.19|2.31|1.31|2.1|1.1|0
1638562200000|2021-12-03 20:10:00|2.18|1.18|2.13|1.13|2.18|1.18|2.12|1.12|0
1638562500000|2021-12-03 20:15:00|2.12|1.12|2.15|1.15|2.17|1.17|2.1|1.1|0
1638562800000|2021-12-03 20:20:00|2.14|1.14|1.71|0.71|2.14|1.14|1.7|0.7|0
1638563100000|2021-12-03 20:25:00|1.72|0.72|1.68|0.68|1.72|0.72|1.64|0.64|0
1638563400000|2021-12-03 20:30:00|1.67|0.67|1.61|0.61|1.68|0.68|1.61|0.61|0
1638563700000|2021-12-03 20:35:00|1.62|0.62|1.53|0.53|1.69|0.69|1.5|0.5|0
1638564000000|2021-12-03 20:40:00|1.52|0.52|1.59|0.59|1.62|0.62|1.51|0.51|0
1638564300000|2021-12-03 20:45:00|1.6|0.6|1.6|0.6|1.63|0.63|1.59|0.59|0
1638564600000|2021-12-03 20:50:00|1.58|0.58|1.44|0.44|1.58|0.58|1.43|0.43|0
1638564900000|2021-12-03 20:55:00|1.45|0.45|1.35|0.35|1.45|0.45|1.34|0.34|0
1638565200000|2021-12-03 21:00:00|1.36|0.36|1.33|0.33|1.36|0.36|1.33|0.33|0
1638565500000|2021-12-03 21:05:00|1.34|0.34|1.35|0.35|1.36|0.36|1.34|0.34|0
1638565800000|2021-12-03 21:10:00|1.36|0.36|1.38|0.38|1.39|0.39|1.35|0.35|0
1638803400000|2021-12-06 15:10:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1638803700000|2021-12-06 15:15:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1638804000000|2021-12-06 15:20:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1638804300000|2021-12-06 15:25:00|1.03|0.03|1|0|1.04|0.04|1|0|0
1638805200000|2021-12-06 15:40:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1638805500000|2021-12-06 15:45:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1638805800000|2021-12-06 15:50:00|1|0|1.01|0.01|1.02|0.02|1|0|0
1638806100000|2021-12-06 15:55:00|1|0|1|0|1|0|1|0|0
1638807000000|2021-12-06 16:10:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1638807300000|2021-12-06 16:15:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1638807600000|2021-12-06 16:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1638808200000|2021-12-06 16:30:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1638809100000|2021-12-06 16:45:00|1.01|0.01|1.04|0.04|1.04|0.04|1.01|0.01|0
1638809400000|2021-12-06 16:50:00|1.03|0.03|1.02|0.02|1.04|0.04|1.02|0.02|0
1638809700000|2021-12-06 16:55:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1638810000000|2021-12-06 17:00:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1638810300000|2021-12-06 17:05:00|1.01|0.01|1.01|0.01|1.03|0.03|1.01|0.01|0
1638810600000|2021-12-06 17:10:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1640033700000|2021-12-20 20:55:00|75.92|74.32|75.91|74.31|76.12|74.52|75.46|73.86|0
1640034000000|2021-12-20 21:00:00|75.76|74.16|75.81|74.21|76.22|74.62|75.76|74.16|0
1640034300000|2021-12-20 21:05:00|75.86|74.26|75.28|73.68|75.91|74.31|75.28|73.68|0
1640034600000|2021-12-20 21:10:00|75.23|73.63|74.67|73.07|75.23|73.63|74.67|73.07|0
1640034900000|2021-12-20 21:15:00|75.35|72.55|75.15|72.35|75.52|72.72|75.13|72.33|0
1640035200000|2021-12-20 21:20:00|75.17|72.37|75.29|72.49|75.34|72.54|75.17|72.37|0
1640035500000|2021-12-20 21:25:00|75.27|72.47|75.22|72.42|75.33|72.53|75.14|72.34|0
1640035800000|2021-12-20 21:30:00|75.19|72.39|75.27|72.47|75.29|72.49|75.12|72.32|0
1640036100000|2021-12-20 21:35:00|75.24|72.44|75.2|72.4|75.29|72.49|75.19|72.39|0
1640036400000|2021-12-20 21:40:00|75.19|72.39|75.31|72.51|75.34|72.54|75.16|72.36|0
1640036700000|2021-12-20 21:45:00|75.24|72.44|75.31|72.51|75.34|72.54|75.24|72.44|0
1640037000000|2021-12-20 21:50:00|75.34|72.54|75.41|72.61|75.44|72.64|75.31|72.51|0
1640037300000|2021-12-20 21:55:00|75.38|72.58|75.4|72.6|75.43|72.63|75.38|72.58|0
1640037600000|2021-12-20 22:00:00|75.36|72.56|75.39|72.59|75.42|72.62|75.36|72.56|0
1640037900000|2021-12-20 22:05:00|75.38|72.58|75.37|72.57|75.39|72.59|75.37|72.57|0
1640038200000|2021-12-20 22:10:00|75.39|72.59|75.38|72.58|75.39|72.59|75.35|72.55|0
1640038500000|2021-12-20 22:15:00|75.39|72.59|75.39|72.59|75.39|72.59|75.37|72.57|0
1640038800000|2021-12-20 22:20:00|75.38|72.58|75.37|72.57|75.39|72.59|75.37|72.57|0
1640039100000|2021-12-20 22:25:00|75.39|72.59|75.36|72.56|75.39|72.59|75.32|72.52|0
1640039400000|2021-12-20 22:30:00|75.37|72.57|75.38|72.58|75.38|72.58|75.37|72.57|0
1640040000000|2021-12-20 22:40:00|75.39|72.59|75.36|72.56|75.39|72.59|75.36|72.56|0
1640040300000|2021-12-20 22:45:00|75.35|72.55|75.36|72.56|75.36|72.56|75.35|72.55|0
1640040600000|2021-12-20 22:50:00|75.33|72.53|75.32|72.52|75.33|72.53|75.32|72.52|0
1640040900000|2021-12-20 22:55:00|75.36|72.56|75.33|72.53|75.37|72.57|75.33|72.53|0
1640041200000|2021-12-20 23:00:00|75.15|72.35|75.39|72.59|75.39|72.59|74.96|72.16|0
1640041500000|2021-12-20 23:05:00|75.33|72.53|75.24|72.44|75.39|72.59|75.21|72.41|0
1640041800000|2021-12-20 23:10:00|75.26|72.46|75.26|72.46|75.34|72.54|75.16|72.36|0
1640042100000|2021-12-20 23:15:00|75.21|72.41|75.06|72.26|75.44|72.64|75.03|72.23|0
1640042400000|2021-12-20 23:20:00|75.03|72.23|74.83|72.03|75.11|72.31|74.83|72.03|0
1640042700000|2021-12-20 23:25:00|74.84|72.04|74.76|71.96|74.86|72.06|74.73|71.93|0
1640043000000|2021-12-20 23:30:00|74.73|71.93|74.68|71.88|74.73|71.93|74.64|71.84|0
1640043300000|2021-12-20 23:35:00|74.65|71.85|74.45|71.65|74.68|71.88|74.39|71.59|0
1640043600000|2021-12-20 23:40:00|74.43|71.63|74.3|71.5|74.5|71.7|74.28|71.48|0
1640043900000|2021-12-20 23:45:00|74.29|71.49|74.43|71.63|74.55|71.75|74.23|71.43|0
1640044200000|2021-12-20 23:50:00|74.45|71.65|74.57|71.77|74.62|71.82|74.44|71.64|0
1640044500000|2021-12-20 23:55:00|74.55|71.75|74.45|71.65|74.6|71.8|74.37|71.57|0
1640044800000|2021-12-21 00:00:00|74.44|71.64|74.72|71.92|74.77|71.97|74.37|71.57|0
1640045100000|2021-12-21 00:05:00|74.74|71.94|74.67|71.87|74.74|71.94|74.57|71.77|0
1640045400000|2021-12-21 00:10:00|74.68|71.88|74.52|71.72|74.74|71.94|74.47|71.67|0
1640045700000|2021-12-21 00:15:00|74.54|71.74|74.74|71.94|74.82|72.02|74.52|71.72|0
1640046000000|2021-12-21 00:20:00|74.72|71.92|74.99|72.19|75.01|72.21|74.69|71.89|0
1640046300000|2021-12-21 00:25:00|75|72.2|75.14|72.34|75.14|72.34|74.84|72.04|0
1640046600000|2021-12-21 00:30:00|75.11|72.31|75.13|72.33|75.29|72.49|75.04|72.24|0
1640046900000|2021-12-21 00:35:00|75.11|72.31|74.76|71.96|75.13|72.33|74.66|71.86|0
1640047200000|2021-12-21 00:40:00|74.77|71.97|74.68|71.88|74.78|71.98|74.61|71.81|0
1640047500000|2021-12-21 00:45:00|74.66|71.86|74.88|72.08|74.88|72.08|74.61|71.81|0
1640047800000|2021-12-21 00:50:00|74.91|72.11|74.88|72.08|74.91|72.11|74.76|71.96|0
1640048100000|2021-12-21 00:55:00|74.9|72.1|74.9|72.1|74.94|72.14|74.83|72.03|0
1640048400000|2021-12-21 01:00:00|74.84|72.04|75.48|72.68|75.68|72.88|74.8|72|0
1640048700000|2021-12-21 01:05:00|75.45|72.65|75.37|72.57|75.49|72.69|75.22|72.42|0
1640049000000|2021-12-21 01:10:00|75.34|72.54|75.11|72.31|75.34|72.54|75.01|72.21|0
1640049300000|2021-12-21 01:15:00|75.07|72.27|75.12|72.32|75.12|72.32|74.95|72.15|0
1640049600000|2021-12-21 01:20:00|75.11|72.31|75.17|72.37|75.17|72.37|74.85|72.05|0
1640049900000|2021-12-21 01:25:00|75.19|72.39|74.84|72.04|75.22|72.42|74.79|71.99|0
1640050200000|2021-12-21 01:30:00|74.89|72.09|74.27|71.47|74.89|72.09|74.25|71.45|0
1640050500000|2021-12-21 01:35:00|74.28|71.48|74.1|71.3|74.34|71.54|73.8|71|0
1640050800000|2021-12-21 01:40:00|74.12|71.32|73.86|71.06|74.14|71.34|73.8|71|0
1640051100000|2021-12-21 01:45:00|73.87|71.07|73.8|71|73.95|71.15|73.75|70.95|0
1640051400000|2021-12-21 01:50:00|73.81|71.01|73.7|70.9|73.83|71.03|73.65|70.85|0
1640051700000|2021-12-21 01:55:00|73.68|70.88|73.77|70.97|73.87|71.07|73.67|70.87|0
1640052000000|2021-12-21 02:00:00|73.72|70.92|73.77|70.97|73.84|71.04|73.69|70.89|0
1640052300000|2021-12-21 02:05:00|73.78|70.98|73.86|71.06|73.91|71.11|73.69|70.89|0
1640052600000|2021-12-21 02:10:00|73.84|71.04|73.9|71.1|73.94|71.14|73.81|71.01|0
1640052900000|2021-12-21 02:15:00|73.91|71.11|73.97|71.17|74.08|71.28|73.84|71.04|0
1640053200000|2021-12-21 02:20:00|74.01|71.21|73.96|71.16|74.01|71.21|73.89|71.09|0
1640053500000|2021-12-21 02:25:00|73.97|71.17|73.98|71.18|74.01|71.21|73.9|71.1|0
1640053800000|2021-12-21 02:30:00|73.97|71.17|73.94|71.14|74.09|71.29|73.91|71.11|0
1640054100000|2021-12-21 02:35:00|73.93|71.13|74.15|71.35|74.15|71.35|73.91|71.11|0
1640054400000|2021-12-21 02:40:00|74.14|71.34|74.56|71.76|74.56|71.76|74.1|71.3|0
1640054700000|2021-12-21 02:45:00|74.52|71.72|74.27|71.47|74.52|71.72|74.26|71.46|0
1640055000000|2021-12-21 02:50:00|74.26|71.46|74.17|71.37|74.26|71.46|74.1|71.3|0
1640055300000|2021-12-21 02:55:00|74.2|71.4|74.22|71.42|74.22|71.42|74.1|71.3|0
1640055600000|2021-12-21 03:00:00|74.24|71.44|73.85|71.05|74.24|71.44|73.8|71|0
1640055900000|2021-12-21 03:05:00|73.84|71.04|74.02|71.22|74.04|71.24|73.84|71.04|0
1640056200000|2021-12-21 03:10:00|73.99|71.19|73.89|71.09|74.02|71.22|73.87|71.07|0
1640056500000|2021-12-21 03:15:00|73.88|71.08|73.45|70.65|73.88|71.08|73.28|70.48|0
1640056800000|2021-12-21 03:20:00|73.46|70.66|73.5|70.7|73.52|70.72|73.42|70.62|0
1640057100000|2021-12-21 03:25:00|73.49|70.69|73.62|70.82|73.67|70.87|73.45|70.65|0
1640057400000|2021-12-21 03:30:00|73.61|70.81|73.67|70.87|73.67|70.87|73.54|70.74|0
1640057700000|2021-12-21 03:35:00|73.69|70.89|73.62|70.82|73.69|70.89|73.54|70.74|0
1640058000000|2021-12-21 03:40:00|73.59|70.79|73.64|70.84|73.66|70.86|73.59|70.79|0
1640058300000|2021-12-21 03:45:00|73.63|70.83|73.8|71|73.85|71.05|73.63|70.83|0
1640058600000|2021-12-21 03:50:00|73.78|70.98|73.55|70.75|73.81|71.01|73.54|70.74|0
1640058900000|2021-12-21 03:55:00|73.56|70.76|73.57|70.77|73.61|70.81|73.51|70.71|0
1640059200000|2021-12-21 04:00:00|73.58|70.78|73.63|70.83|73.68|70.88|73.58|70.78|0
1640059500000|2021-12-21 04:05:00|73.66|70.86|73.73|70.93|73.74|70.94|73.53|70.73|0
1640059800000|2021-12-21 04:10:00|73.7|70.9|73.62|70.82|73.78|70.98|73.62|70.82|0
1640060100000|2021-12-21 04:15:00|73.6|70.8|73.7|70.9|73.72|70.92|73.6|70.8|0
1640060400000|2021-12-21 04:20:00|73.73|70.93|73.6|70.8|73.8|71|73.6|70.8|0
1640060700000|2021-12-21 04:25:00|73.58|70.78|73.48|70.68|73.65|70.85|73.47|70.67|0
1640061000000|2021-12-21 04:30:00|73.47|70.67|73.53|70.73|73.53|70.73|73.43|70.63|0
1640061300000|2021-12-21 04:35:00|73.52|70.72|73.52|70.72|73.57|70.77|73.5|70.7|0
1640061600000|2021-12-21 04:40:00|73.55|70.75|73.52|70.72|73.57|70.77|73.4|70.6|0
1640061900000|2021-12-21 04:45:00|73.51|70.71|73.44|70.64|73.59|70.79|73.41|70.61|0
1640062200000|2021-12-21 04:50:00|73.42|70.62|73.4|70.6|73.47|70.67|73.39|70.59|0
1640062500000|2021-12-21 04:55:00|73.42|70.62|73.49|70.69|73.49|70.69|73.4|70.6|0
1640062800000|2021-12-21 05:00:00|73.47|70.67|73.15|70.35|73.47|70.67|72.95|70.15|0
1640063100000|2021-12-21 05:05:00|73.12|70.32|73|70.2|73.2|70.4|73|70.2|0
1640063400000|2021-12-21 05:10:00|73.03|70.23|72.95|70.15|73.12|70.32|72.93|70.13|0
1640063700000|2021-12-21 05:15:00|72.98|70.18|72.99|70.19|73.05|70.25|72.93|70.13|0
1640064000000|2021-12-21 05:20:00|72.96|70.16|72.9|70.1|73.07|70.27|72.9|70.1|0
1640064300000|2021-12-21 05:25:00|72.92|70.12|72.98|70.18|73|70.2|72.9|70.1|0
1640064600000|2021-12-21 05:30:00|73|70.2|72.94|70.14|73.04|70.24|72.93|70.13|0
1640064900000|2021-12-21 05:35:00|72.97|70.17|72.97|70.17|73.07|70.27|72.97|70.17|0
1640065200000|2021-12-21 05:40:00|72.94|70.14|72.83|70.03|72.97|70.17|72.82|70.02|0
1640065500000|2021-12-21 05:45:00|72.84|70.04|72.75|69.95|72.89|70.09|72.75|69.95|0
1640065800000|2021-12-21 05:50:00|72.77|69.97|72.82|70.02|72.82|70.02|72.7|69.9|0
1640066100000|2021-12-21 05:55:00|72.84|70.04|72.72|69.92|72.84|70.04|72.69|69.89|0
1640066400000|2021-12-21 06:00:00|72.74|69.94|72.52|69.72|72.78|69.98|72.5|69.7|0
1640066700000|2021-12-21 06:05:00|72.5|69.7|72.67|69.87|72.72|69.92|72.5|69.7|0
1640067000000|2021-12-21 06:10:00|72.69|69.89|72.59|69.79|72.74|69.94|72.59|69.79|0
1640067300000|2021-12-21 06:15:00|72.62|69.82|72.49|69.69|72.62|69.82|72.47|69.67|0
1640067600000|2021-12-21 06:20:00|72.47|69.67|72.57|69.77|72.59|69.79|72.47|69.67|0
1640067900000|2021-12-21 06:25:00|72.55|69.75|72.83|70.03|72.83|70.03|72.54|69.74|0
1640068200000|2021-12-21 06:30:00|72.81|70.01|72.67|69.87|72.82|70.02|72.61|69.81|0
1640068500000|2021-12-21 06:35:00|72.68|69.88|72.66|69.86|72.68|69.88|72.57|69.77|0
1640068800000|2021-12-21 06:40:00|72.68|69.88|72.61|69.81|72.75|69.95|72.6|69.8|0
1640069100000|2021-12-21 06:45:00|72.6|69.8|72.39|69.59|72.67|69.87|72.39|69.59|0
1640069400000|2021-12-21 06:50:00|72.41|69.61|72.07|69.27|72.41|69.61|72.07|69.27|0
1640069700000|2021-12-21 06:55:00|72.05|69.25|72.14|69.34|72.18|69.38|72.05|69.25|0
1640070000000|2021-12-21 07:00:00|72.17|69.37|72.53|69.73|72.55|69.75|72.17|69.37|0
1640070300000|2021-12-21 07:05:00|72.55|69.75|72.29|69.49|72.6|69.8|72.27|69.47|0
1640070600000|2021-12-21 07:10:00|72.26|69.46|72.28|69.48|72.41|69.61|72.24|69.44|0
1640070900000|2021-12-21 07:15:00|72.31|69.51|72.33|69.53|72.36|69.56|72.09|69.29|0
1640071200000|2021-12-21 07:20:00|72.36|69.56|72.43|69.63|72.55|69.75|72.33|69.53|0
1640071500000|2021-12-21 07:25:00|72.4|69.6|72.28|69.48|72.57|69.77|72.28|69.48|0
1640071800000|2021-12-21 07:30:00|72.29|69.49|72.78|69.98|72.81|70.01|72.29|69.49|0
1640072100000|2021-12-21 07:35:00|72.79|69.99|72.6|69.8|72.81|70.01|72.54|69.74|0
1640072400000|2021-12-21 07:40:00|72.59|69.79|72.86|70.06|73|70.2|72.57|69.77|0
1640072700000|2021-12-21 07:45:00|72.92|70.12|73.05|70.25|73.25|70.45|72.86|70.06|0
1640073000000|2021-12-21 07:50:00|73.07|70.27|73.15|70.35|73.24|70.44|72.95|70.15|0
1640073300000|2021-12-21 07:55:00|73.16|70.36|73.1|70.3|73.29|70.49|73.02|70.22|0
1640073600000|2021-12-21 08:00:00|73.22|70.42|73.65|70.85|73.93|71.13|73.22|70.42|0
1640073900000|2021-12-21 08:05:00|73.03|71.43|72.98|71.38|73.19|71.59|72.79|71.19|0
1640074200000|2021-12-21 08:10:00|72.91|71.31|72.74|71.14|73.15|71.55|72.71|71.11|0
1640074500000|2021-12-21 08:15:00|72.8|71.2|73|71.4|73.18|71.58|72.76|71.16|0
1640074800000|2021-12-21 08:20:00|73.02|71.42|72.5|70.9|75.21|73.61|72.45|70.85|0
1640075100000|2021-12-21 08:25:00|72.53|70.93|72.92|71.32|72.99|71.39|72.53|70.93|0
1640075400000|2021-12-21 08:30:00|72.94|71.34|72.99|71.39|73.29|71.69|72.94|71.34|0
1640075700000|2021-12-21 08:35:00|72.98|71.38|72.6|71|72.99|71.39|72.6|71|0
1640076000000|2021-12-21 08:40:00|72.62|71.02|72.52|70.92|72.79|71.19|72.5|70.9|0
1640076300000|2021-12-21 08:45:00|72.54|70.94|72.49|70.89|72.59|70.99|72.3|70.7|0
1640076600000|2021-12-21 08:50:00|72.48|70.88|72.46|70.86|72.54|70.94|72.3|70.7|0
1640076900000|2021-12-21 08:55:00|72.47|70.87|72.32|70.72|72.54|70.94|72.27|70.67|0
1640077200000|2021-12-21 09:00:00|72.34|70.74|72.49|70.89|72.66|71.06|72.32|70.72|0
1640077500000|2021-12-21 09:05:00|72.42|70.82|72.06|70.46|72.45|70.85|72|70.4|0
1640077800000|2021-12-21 09:10:00|72.05|70.45|71.83|70.23|72.1|70.5|71.78|70.18|0
1640078100000|2021-12-21 09:15:00|71.85|70.25|71.83|70.23|71.93|70.33|71.76|70.16|0
1640078400000|2021-12-21 09:20:00|71.88|70.28|71.97|70.37|72.02|70.42|71.88|70.28|0
1640078700000|2021-12-21 09:25:00|71.95|70.35|71.85|70.25|71.97|70.37|71.81|70.21|0
1640079000000|2021-12-21 09:30:00|71.84|70.24|72.21|70.61|72.24|70.64|71.82|70.22|0
1640079300000|2021-12-21 09:35:00|72.22|70.62|72.13|70.53|72.26|70.66|71.97|70.37|0
1640079600000|2021-12-21 09:40:00|72.11|70.51|72.43|70.83|72.45|70.85|72.06|70.46|0
1640079900000|2021-12-21 09:45:00|72.45|70.85|72.82|71.22|72.84|71.24|72.4|70.8|0
1640080200000|2021-12-21 09:50:00|72.83|71.23|72.55|70.95|72.84|71.24|72.55|70.95|0
1640080500000|2021-12-21 09:55:00|72.57|70.97|72.87|71.27|72.96|71.36|72.57|70.97|0
1640080800000|2021-12-21 10:00:00|72.85|71.25|72.81|71.21|73.09|71.49|72.77|71.17|0
1640081100000|2021-12-21 10:05:00|72.84|71.24|72.62|71.02|72.94|71.34|72.59|70.99|0
1640081400000|2021-12-21 10:10:00|72.63|71.03|72.51|70.91|72.69|71.09|72.46|70.86|0
1640081700000|2021-12-21 10:15:00|72.49|70.89|72.2|70.6|72.49|70.89|72.14|70.54|0
1640082000000|2021-12-21 10:20:00|72.17|70.57|72.08|70.48|72.22|70.62|72.05|70.45|0
1640082300000|2021-12-21 10:25:00|72.1|70.5|72.34|70.74|72.37|70.77|72.03|70.43|0
1640082600000|2021-12-21 10:30:00|72.37|70.77|72.02|70.42|72.39|70.79|72.02|70.42|0
1640082900000|2021-12-21 10:35:00|72.05|70.45|72|70.4|72.06|70.46|71.83|70.23|0
1640083200000|2021-12-21 10:40:00|71.97|70.37|72.15|70.55|72.19|70.59|71.97|70.37|0
1640083500000|2021-12-21 10:45:00|72.13|70.53|71.98|70.38|72.19|70.59|71.87|70.27|0
1640083800000|2021-12-21 10:50:00|71.97|70.37|71.94|70.34|72.15|70.55|71.94|70.34|0
1640084100000|2021-12-21 10:55:00|71.92|70.32|71.8|70.2|72.02|70.42|71.72|70.12|0
1640084400000|2021-12-21 11:00:00|71.76|70.16|71.77|70.17|71.8|70.2|71.63|70.03|0
1640084700000|2021-12-21 11:05:00|71.75|70.15|71.62|70.02|71.84|70.24|71.6|70|0
1640085000000|2021-12-21 11:10:00|71.6|70|71.45|69.85|71.72|70.12|71.45|69.85|0
1640085300000|2021-12-21 11:15:00|71.43|69.83|71.16|69.56|71.53|69.93|71.12|69.52|0
1640085600000|2021-12-21 11:20:00|71.14|69.54|71.19|69.59|71.28|69.68|71.02|69.42|0
1640085900000|2021-12-21 11:25:00|71.16|69.56|70.66|69.06|71.21|69.61|70.61|69.01|0
1640086200000|2021-12-21 11:30:00|70.63|69.03|70.73|69.13|70.82|69.22|70.56|68.96|0
1640086500000|2021-12-21 11:35:00|70.68|69.08|70.77|69.17|70.77|69.17|70.56|68.96|0
1640086800000|2021-12-21 11:40:00|70.75|69.15|70.92|69.32|70.92|69.32|70.75|69.15|0
1640087100000|2021-12-21 11:45:00|70.89|69.29|70.6|69|70.92|69.32|70.6|69|0
1640087400000|2021-12-21 11:50:00|70.63|69.03|70.7|69.1|70.75|69.15|70.6|69|0
1640087700000|2021-12-21 11:55:00|70.67|69.07|70.74|69.14|70.75|69.15|70.66|69.06|0
1640088000000|2021-12-21 12:00:00|70.72|69.12|70.77|69.17|70.86|69.26|70.72|69.12|0
1640088300000|2021-12-21 12:05:00|70.79|69.19|70.91|69.31|70.91|69.31|70.77|69.17|0
1640088600000|2021-12-21 12:10:00|70.88|69.28|70.88|69.28|70.91|69.31|70.79|69.19|0
1640088900000|2021-12-21 12:15:00|70.87|69.27|70.88|69.28|70.93|69.33|70.83|69.23|0
1640089200000|2021-12-21 12:20:00|70.89|69.29|70.76|69.16|70.91|69.31|70.64|69.04|0
1640089500000|2021-12-21 12:25:00|70.74|69.14|70.69|69.09|70.76|69.16|70.56|68.96|0
1640089800000|2021-12-21 12:30:00|70.71|69.11|70.85|69.25|70.93|69.33|70.69|69.09|0
1640090100000|2021-12-21 12:35:00|70.9|69.3|70.8|69.2|70.92|69.32|70.73|69.13|0
1640090400000|2021-12-21 12:40:00|70.78|69.18|70.81|69.21|70.9|69.3|70.76|69.16|0
1640090700000|2021-12-21 12:45:00|70.8|69.2|70.68|69.08|70.83|69.23|70.54|68.94|0
1640091000000|2021-12-21 12:50:00|70.67|69.07|70.51|68.91|70.71|69.11|70.45|68.85|0
1640091300000|2021-12-21 12:55:00|70.5|68.9|70.54|68.94|70.61|69.01|70.46|68.86|0
1640091600000|2021-12-21 13:00:00|70.51|68.91|70.89|69.29|70.89|69.29|70.51|68.91|0
1640091900000|2021-12-21 13:05:00|70.87|69.27|71.27|69.67|71.28|69.68|70.84|69.24|0
1640092200000|2021-12-21 13:10:00|71.25|69.65|71.39|69.79|71.54|69.94|71.23|69.63|0
1640092500000|2021-12-21 13:15:00|71.42|69.82|71.22|69.62|71.42|69.82|71.13|69.53|0
1640092800000|2021-12-21 13:20:00|71.25|69.65|71.34|69.74|71.39|69.79|71.2|69.6|0
1640093100000|2021-12-21 13:25:00|71.32|69.72|71.2|69.6|71.32|69.72|71.15|69.55|0
1640093400000|2021-12-21 13:30:00|71.22|69.62|71.05|69.45|71.32|69.72|70.98|69.38|0
1640093700000|2021-12-21 13:35:00|71.06|69.46|71.27|69.67|71.27|69.67|71.05|69.45|0
1640094000000|2021-12-21 13:40:00|71.24|69.64|71.19|69.59|71.29|69.69|71.14|69.54|0
1640094300000|2021-12-21 13:45:00|71.17|69.57|71.3|69.7|71.35|69.75|70.98|69.38|0
1640094600000|2021-12-21 13:50:00|71.31|69.71|71.02|69.42|71.31|69.71|70.99|69.39|0
1640094900000|2021-12-21 13:55:00|71|69.4|70.94|69.34|71.09|69.49|70.8|69.2|0
1640095200000|2021-12-21 14:00:00|70.95|69.35|71.28|69.68|71.28|69.68|70.88|69.28|0
1640095500000|2021-12-21 14:05:00|71.26|69.66|71.21|69.61|71.34|69.74|71.19|69.59|0
1640095800000|2021-12-21 14:10:00|71.23|69.63|71.35|69.75|71.42|69.82|71.16|69.56|0
1640096100000|2021-12-21 14:15:00|71.33|69.73|71.3|69.7|71.47|69.87|71.25|69.65|0
1640096400000|2021-12-21 14:20:00|71.33|69.73|71.45|69.85|71.52|69.92|71.3|69.7|0
1640096700000|2021-12-21 14:25:00|71.42|69.82|71.52|69.92|71.57|69.97|71.32|69.72|0
1640097000000|2021-12-21 14:30:00|71.4|69.8|71.35|69.75|71.4|69.8|70.77|69.17|0
1640097300000|2021-12-21 14:35:00|71.39|69.79|70.89|69.29|71.56|69.96|70.67|69.07|0
1640097600000|2021-12-21 14:40:00|70.86|69.26|71.8|70.2|72.07|70.47|70.86|69.26|0
1640097900000|2021-12-21 14:45:00|71.78|70.18|72.48|70.88|72.51|70.91|71.78|70.18|0
1640098200000|2021-12-21 14:50:00|72.53|70.93|72.65|71.05|72.9|71.3|72.24|70.64|0
1640098500000|2021-12-21 14:55:00|72.68|71.08|72.6|71|72.87|71.27|72.43|70.83|0
1640098800000|2021-12-21 15:00:00|72.59|70.99|72.67|71.07|72.75|71.15|72.16|70.56|0
1640099100000|2021-12-21 15:05:00|72.72|71.12|72.43|70.83|72.77|71.17|72.31|70.71|0
1640099400000|2021-12-21 15:10:00|72.5|70.9|72.1|70.5|72.6|71|72.01|70.41|0
1640099700000|2021-12-21 15:15:00|72.11|70.51|71.55|69.95|72.12|70.52|71.55|69.95|0
1640100000000|2021-12-21 15:20:00|71.53|69.93|72.28|70.68|72.28|70.68|71.31|69.71|0
1640100300000|2021-12-21 15:25:00|72.3|70.7|73.16|71.56|73.38|71.78|72.28|70.68|0
1640100600000|2021-12-21 15:30:00|73.13|71.53|72.99|71.39|73.18|71.58|71.82|70.22|0
1640100900000|2021-12-21 15:35:00|72.96|71.36|72.91|71.31|73.36|71.76|72.67|71.07|0
1640101200000|2021-12-21 15:40:00|72.96|71.36|72.57|70.97|72.96|71.36|72.45|70.85|0
1640101500000|2021-12-21 15:45:00|72.62|71.02|72.64|71.04|73.13|71.53|72.37|70.77|0
1640101800000|2021-12-21 15:50:00|72.66|71.06|71.67|70.07|72.76|71.16|71.64|70.04|0
1640102100000|2021-12-21 15:55:00|71.69|70.09|71.52|69.92|71.72|70.12|71.4|69.8|0
1640102400000|2021-12-21 16:00:00|71.57|69.97|71.25|69.65|71.8|70.2|71.25|69.65|0
1640102700000|2021-12-21 16:05:00|71.23|69.63|70.41|68.81|71.23|69.63|70.34|68.74|0
1640103000000|2021-12-21 16:10:00|70.38|68.78|70.38|68.78|70.69|69.09|70.36|68.76|0
1640103300000|2021-12-21 16:15:00|70.41|68.81|70.79|69.19|70.86|69.26|70.41|68.81|0
1640103600000|2021-12-21 16:20:00|70.74|69.14|70.86|69.26|70.93|69.33|70.62|69.02|0
1640103900000|2021-12-21 16:25:00|70.88|69.28|70.71|69.11|70.93|69.33|70.62|69.02|0
1640104200000|2021-12-21 16:30:00|70.67|69.07|69.63|68.03|71.54|69.94|69.53|67.93|0
1640104500000|2021-12-21 16:35:00|69.68|68.08|69.2|67.6|69.89|68.29|69.18|67.58|0
1640104800000|2021-12-21 16:40:00|69.13|67.53|68.28|66.68|69.22|67.62|68.28|66.68|0
1640105100000|2021-12-21 16:45:00|68.26|66.66|68.65|67.05|68.68|67.08|68.26|66.66|0
1640105400000|2021-12-21 16:50:00|68.61|67.01|68.42|66.82|68.68|67.08|68.37|66.77|0
1640105700000|2021-12-21 16:55:00|68.4|66.8|68.77|67.17|68.96|67.36|68.35|66.75|0
1640106000000|2021-12-21 17:00:00|68.72|67.12|68.7|67.1|68.79|67.19|68.39|66.79|0
1640106300000|2021-12-21 17:05:00|68.72|67.12|68.32|66.72|68.81|67.21|68.32|66.72|0
1640106600000|2021-12-21 17:10:00|68.34|66.74|67.9|66.3|68.46|66.86|67.76|66.16|0
1640106900000|2021-12-21 17:15:00|67.88|66.28|67.85|66.25|67.99|66.39|67.72|66.12|0
1640107200000|2021-12-21 17:20:00|67.88|66.28|67.81|66.21|68.09|66.49|67.81|66.21|0
1640107500000|2021-12-21 17:25:00|67.83|66.23|67.9|66.3|69.15|67.55|67.48|65.88|0
1640107800000|2021-12-21 17:30:00|67.78|66.18|67.69|66.09|67.97|66.37|67.58|65.98|0
1640108100000|2021-12-21 17:35:00|67.71|66.11|67.66|66.06|67.83|66.23|67.51|65.91|0
1640108400000|2021-12-21 17:40:00|67.62|66.02|67.78|66.18|67.83|66.23|67.6|66|0
1640108700000|2021-12-21 17:45:00|67.76|66.16|67.59|65.99|67.78|66.18|67.46|65.86|0
1640109000000|2021-12-21 17:50:00|67.62|66.02|67.39|65.79|67.66|66.06|67.18|65.58|0
1640109300000|2021-12-21 17:55:00|67.36|65.76|67.11|65.51|67.39|65.79|67.04|65.44|0
1640109600000|2021-12-21 18:00:00|67.13|65.53|67.31|65.71|67.36|65.76|67.11|65.51|0
1640109900000|2021-12-21 18:05:00|67.29|65.69|67.33|65.73|67.53|65.93|67.27|65.67|0
1640110200000|2021-12-21 18:10:00|67.31|65.71|67.54|65.94|67.68|66.08|67.31|65.71|0
1640110500000|2021-12-21 18:15:00|67.56|65.96|67.54|65.94|67.63|66.03|67.4|65.8|0
1640110800000|2021-12-21 18:20:00|67.56|65.96|67.19|65.59|67.56|65.96|67.15|65.55|0
1640111100000|2021-12-21 18:25:00|67.17|65.57|67.17|65.57|67.33|65.73|67.15|65.55|0
1640111400000|2021-12-21 18:30:00|67.12|65.52|66.98|65.38|67.19|65.59|66.98|65.38|0
1640111700000|2021-12-21 18:35:00|67.01|65.41|66.87|65.27|67.03|65.43|66.73|65.13|0
1640112000000|2021-12-21 18:40:00|66.89|65.29|66.68|65.08|66.91|65.31|66.62|65.02|0
1640112300000|2021-12-21 18:45:00|66.66|65.06|66.55|64.95|66.71|65.11|66.52|64.92|0
1640112600000|2021-12-21 18:50:00|66.52|64.92|66.8|65.2|66.84|65.24|66.52|64.92|0
1640112900000|2021-12-21 18:55:00|66.75|65.15|66.84|65.24|66.86|65.26|66.75|65.15|0
1640113200000|2021-12-21 19:00:00|66.82|65.22|66.56|64.96|66.93|65.33|66.5|64.9|0
1640113500000|2021-12-21 19:05:00|66.63|65.03|66.68|65.08|66.77|65.17|66.52|64.92|0
1640113800000|2021-12-21 19:10:00|66.65|65.05|66.72|65.12|66.74|65.14|66.59|64.99|0
1640114100000|2021-12-21 19:15:00|66.7|65.1|66.77|65.17|66.86|65.26|66.7|65.1|0
1640114400000|2021-12-21 19:20:00|66.74|65.14|67.76|66.16|67.8|66.2|66.74|65.14|0
1640114700000|2021-12-21 19:25:00|67.73|66.13|67.46|65.86|67.76|66.16|67.43|65.83|0
1640115000000|2021-12-21 19:30:00|67.39|65.79|67.39|65.79|67.48|65.88|67.25|65.65|0
1640115300000|2021-12-21 19:35:00|67.36|65.76|67.92|66.32|67.92|66.32|67.34|65.74|0
1640115600000|2021-12-21 19:40:00|67.84|66.24|67.84|66.24|67.91|66.31|67.59|65.99|0
1640115900000|2021-12-21 19:45:00|67.87|66.27|67.47|65.87|67.87|66.27|67.26|65.66|0
1640116200000|2021-12-21 19:50:00|67.45|65.85|67.31|65.71|67.47|65.87|67.27|65.67|0
1640116500000|2021-12-21 19:55:00|67.33|65.73|66.97|65.37|67.33|65.73|66.97|65.37|0
1640116800000|2021-12-21 20:00:00|66.99|65.39|66.97|65.37|67.08|65.48|66.85|65.25|0
1640117100000|2021-12-21 20:05:00|66.99|65.39|67.33|65.73|67.33|65.73|66.99|65.39|0
1640117400000|2021-12-21 20:10:00|67.31|65.71|67.15|65.55|67.33|65.73|67.06|65.46|0
1640117700000|2021-12-21 20:15:00|67.1|65.5|67.1|65.5|67.26|65.66|67.01|65.41|0
1640118000000|2021-12-21 20:20:00|67.12|65.52|67.39|65.79|67.39|65.79|67.07|65.47|0
1640118300000|2021-12-21 20:25:00|67.35|65.75|67.3|65.7|67.39|65.79|67.19|65.59|0
1640118600000|2021-12-21 20:30:00|67.32|65.72|67.39|65.79|67.39|65.79|67.14|65.54|0
1640118900000|2021-12-21 20:35:00|67.37|65.77|67.6|66|67.76|66.16|67.25|65.65|0
1640119200000|2021-12-21 20:40:00|67.62|66.02|68.01|66.41|68.06|66.46|67.57|65.97|0
1640119500000|2021-12-21 20:45:00|67.99|66.39|68.24|66.64|68.36|66.76|67.99|66.39|0
1640119800000|2021-12-21 20:50:00|68.05|66.45|66.84|65.24|68.05|66.45|66.84|65.24|0
1640120100000|2021-12-21 20:55:00|66.93|65.33|66.75|65.15|67.13|65.53|66.54|64.94|0
1640120400000|2021-12-21 21:00:00|66.63|65.03|66.83|65.23|67.09|65.49|66.63|65.03|0
1640120700000|2021-12-21 21:05:00|66.79|65.19|66.67|65.07|66.79|65.19|66.63|65.03|0
1640121000000|2021-12-21 21:10:00|66.7|65.1|66.76|65.16|66.79|65.19|66.7|65.1|0
1640121300000|2021-12-21 21:15:00|67.34|64.54|67.25|64.45|67.34|64.54|67.23|64.43|0
1640121600000|2021-12-21 21:20:00|67.23|64.43|67.08|64.28|67.29|64.49|67.07|64.27|0
1640121900000|2021-12-21 21:25:00|67.07|64.27|67.11|64.31|67.12|64.32|67.07|64.27|0
1640122200000|2021-12-21 21:30:00|67.09|64.29|67.09|64.29|67.13|64.33|67.06|64.26|0
1640122500000|2021-12-21 21:35:00|67.11|64.31|67.08|64.28|67.11|64.31|67.08|64.28|0
1640122800000|2021-12-21 21:40:00|67.06|64.26|67.06|64.26|67.08|64.28|67.06|64.26|0
1640123100000|2021-12-21 21:45:00|67.08|64.28|67.08|64.28|67.1|64.3|67.04|64.24|0
1640123400000|2021-12-21 21:50:00|67.1|64.3|67.06|64.26|67.1|64.3|67.04|64.24|0
1640123700000|2021-12-21 21:55:00|67.08|64.28|67.11|64.31|67.11|64.31|67.04|64.24|0
1640124000000|2021-12-21 22:00:00|67.06|64.26|67.04|64.24|67.08|64.28|67.02|64.22|0
1640124300000|2021-12-21 22:05:00|67.03|64.23|67.04|64.24|67.07|64.27|67.03|64.23|0
1640124600000|2021-12-21 22:10:00|67.06|64.26|67.07|64.27|67.08|64.28|67.06|64.26|0
1640124900000|2021-12-21 22:15:00|67.06|64.26|67.08|64.28|67.09|64.29|67.06|64.26|0
1640125200000|2021-12-21 22:20:00|67.09|64.29|67.11|64.31|67.12|64.32|67.08|64.28|0
1640125500000|2021-12-21 22:25:00|67.09|64.29|67.07|64.27|67.09|64.29|67.06|64.26|0
1640125800000|2021-12-21 22:30:00|67.06|64.26|67.05|64.25|67.07|64.27|67.04|64.24|0
1640126100000|2021-12-21 22:35:00|67.04|64.24|67.08|64.28|67.08|64.28|67.04|64.24|0
1640126400000|2021-12-21 22:40:00|67.07|64.27|67.08|64.28|67.09|64.29|67.05|64.25|0
1640126700000|2021-12-21 22:45:00|67.09|64.29|67.12|64.32|67.12|64.32|67.09|64.29|0
1640127000000|2021-12-21 22:50:00|67.11|64.31|67.1|64.3|67.11|64.31|67.1|64.3|0
1640127300000|2021-12-21 22:55:00|67.09|64.29|67.17|64.37|67.21|64.41|67.09|64.29|0
1640127600000|2021-12-21 23:00:00|67.14|64.34|67.2|64.4|67.38|64.58|67.04|64.24|0
1640127900000|2021-12-21 23:05:00|67.24|64.44|67.24|64.44|67.31|64.51|67.1|64.3|0
1640128200000|2021-12-21 23:10:00|67.19|64.39|67.33|64.53|67.35|64.55|67.19|64.39|0
1640128500000|2021-12-21 23:15:00|67.35|64.55|67.55|64.75|67.55|64.75|67.33|64.53|0
1640128800000|2021-12-21 23:20:00|67.51|64.71|67.41|64.61|67.53|64.73|67.4|64.6|0
1640129100000|2021-12-21 23:25:00|67.42|64.62|67.48|64.68|67.51|64.71|67.4|64.6|0
1640129400000|2021-12-21 23:30:00|67.45|64.65|67.32|64.52|67.59|64.79|67.32|64.52|0
1640129700000|2021-12-21 23:35:00|67.34|64.54|67.41|64.61|67.44|64.64|67.32|64.52|0
1640130000000|2021-12-21 23:40:00|67.44|64.64|67.5|64.7|67.53|64.73|67.41|64.61|0
1640130300000|2021-12-21 23:45:00|67.52|64.72|67.55|64.75|67.59|64.79|67.41|64.61|0
1640130600000|2021-12-21 23:50:00|67.57|64.77|67.48|64.68|67.57|64.77|67.48|64.68|0
1640130900000|2021-12-21 23:55:00|67.5|64.7|67.45|64.65|67.52|64.72|67.41|64.61|0
1640131200000|2021-12-22 00:00:00|67.52|64.72|67.27|64.47|67.52|64.72|67.22|64.42|0
1640131500000|2021-12-22 00:05:00|67.29|64.49|67.36|64.56|67.43|64.63|67.22|64.42|0
1640131800000|2021-12-22 00:10:00|67.38|64.58|67.35|64.55|67.4|64.6|67.27|64.47|0
1640132100000|2021-12-22 00:15:00|67.36|64.56|67.54|64.74|67.58|64.78|67.36|64.56|0
1640132400000|2021-12-22 00:20:00|67.55|64.75|67.37|64.57|67.7|64.9|67.37|64.57|0
1640132700000|2021-12-22 00:25:00|67.38|64.58|67.31|64.51|67.4|64.6|67.26|64.46|0
1640133000000|2021-12-22 00:30:00|67.28|64.48|67.35|64.55|67.41|64.61|67.28|64.48|0
1640133300000|2021-12-22 00:35:00|67.33|64.53|67.4|64.6|67.42|64.62|67.31|64.51|0
1640133600000|2021-12-22 00:40:00|67.41|64.61|67.41|64.61|67.44|64.64|67.3|64.5|0
1640133900000|2021-12-22 00:45:00|67.39|64.59|67.49|64.69|67.53|64.73|67.37|64.57|0
1640134200000|2021-12-22 00:50:00|67.48|64.68|67.44|64.64|67.52|64.72|67.41|64.61|0
1640134500000|2021-12-22 00:55:00|67.43|64.63|67.57|64.77|67.62|64.82|67.34|64.54|0
1640134800000|2021-12-22 01:00:00|67.55|64.75|67.39|64.59|67.57|64.77|67.39|64.59|0
1640135100000|2021-12-22 01:05:00|67.41|64.61|67.3|64.5|67.41|64.61|67.23|64.43|0
1640135400000|2021-12-22 01:10:00|67.31|64.51|67.34|64.54|67.36|64.56|67.27|64.47|0
1640135700000|2021-12-22 01:15:00|67.36|64.56|67.34|64.54|67.43|64.63|67.32|64.52|0
1640136000000|2021-12-22 01:20:00|67.32|64.52|67.29|64.49|67.32|64.52|67.2|64.4|0
1640136300000|2021-12-22 01:25:00|67.27|64.47|67.24|64.44|67.31|64.51|67.2|64.4|0
1640136600000|2021-12-22 01:30:00|67.22|64.42|67.2|64.4|67.27|64.47|67.15|64.35|0
1640136900000|2021-12-22 01:35:00|67.17|64.37|67.04|64.24|67.22|64.42|67|64.2|0
1640137200000|2021-12-22 01:40:00|67.03|64.23|67.13|64.33|67.17|64.37|67.02|64.22|0
1640137500000|2021-12-22 01:45:00|67.15|64.35|67.42|64.62|67.42|64.62|67.15|64.35|0
1640137800000|2021-12-22 01:50:00|67.41|64.61|67.49|64.69|67.59|64.79|67.37|64.57|0
1640138100000|2021-12-22 01:55:00|67.46|64.66|67.53|64.73|67.53|64.73|67.42|64.62|0
1640138400000|2021-12-22 02:00:00|67.52|64.72|67.39|64.59|67.53|64.73|67.37|64.57|0
1640138700000|2021-12-22 02:05:00|67.38|64.58|67.44|64.64|67.48|64.68|67.38|64.58|0
1640139000000|2021-12-22 02:10:00|67.41|64.61|67.41|64.61|67.44|64.64|67.37|64.57|0
1640139300000|2021-12-22 02:15:00|67.44|64.64|67.62|64.82|67.62|64.82|67.39|64.59|0
1640139600000|2021-12-22 02:20:00|67.66|64.86|67.54|64.74|67.68|64.88|67.47|64.67|0
1640139900000|2021-12-22 02:25:00|67.52|64.72|67.4|64.6|67.57|64.77|67.4|64.6|0
1640140200000|2021-12-22 02:30:00|67.41|64.61|67.45|64.65|67.49|64.69|67.39|64.59|0
1640140500000|2021-12-22 02:35:00|67.46|64.66|67.5|64.7|67.54|64.74|67.45|64.65|0
1640140800000|2021-12-22 02:40:00|67.52|64.72|67.68|64.88|67.68|64.88|67.5|64.7|0
1640141100000|2021-12-22 02:45:00|67.7|64.9|67.9|65.1|67.93|65.13|67.68|64.88|0
1640141400000|2021-12-22 02:50:00|67.93|65.13|67.86|65.06|67.98|65.18|67.82|65.02|0
1640141700000|2021-12-22 02:55:00|67.85|65.05|67.83|65.03|67.88|65.08|67.81|65.01|0
1640142000000|2021-12-22 03:00:00|67.86|65.06|67.95|65.15|68.02|65.22|67.83|65.03|0
1640142300000|2021-12-22 03:05:00|67.93|65.13|67.81|65.01|67.93|65.13|67.78|64.98|0
1640142600000|2021-12-22 03:10:00|67.83|65.03|67.79|64.99|67.88|65.08|67.78|64.98|0
1640142900000|2021-12-22 03:15:00|67.78|64.98|67.8|65|67.83|65.03|67.78|64.98|0
1640143200000|2021-12-22 03:20:00|67.82|65.02|67.78|64.98|67.88|65.08|67.78|64.98|0
1640143500000|2021-12-22 03:25:00|67.8|65|67.71|64.91|67.8|65|67.64|64.84|0
1640143800000|2021-12-22 03:30:00|67.66|64.86|67.59|64.79|67.69|64.89|67.57|64.77|0
1640144100000|2021-12-22 03:35:00|67.57|64.77|67.6|64.8|67.63|64.83|67.53|64.73|0
1640144400000|2021-12-22 03:40:00|67.62|64.82|67.66|64.86|67.71|64.91|67.59|64.79|0
1640144700000|2021-12-22 03:45:00|67.65|64.85|67.67|64.87|67.73|64.93|67.64|64.84|0
1640145000000|2021-12-22 03:50:00|67.65|64.85|67.7|64.9|67.7|64.9|67.61|64.81|0
1640145300000|2021-12-22 03:55:00|67.73|64.93|67.7|64.9|67.77|64.97|67.68|64.88|0
1640145600000|2021-12-22 04:00:00|67.68|64.88|67.65|64.85|67.7|64.9|67.65|64.85|0
1640145900000|2021-12-22 04:05:00|67.61|64.81|67.63|64.83|67.63|64.83|67.54|64.74|0
1640146200000|2021-12-22 04:10:00|67.61|64.81|67.67|64.87|67.7|64.9|67.61|64.81|0
1640146500000|2021-12-22 04:15:00|67.69|64.89|67.65|64.85|67.7|64.9|67.65|64.85|0
1640146800000|2021-12-22 04:20:00|67.66|64.86|67.65|64.85|67.72|64.92|67.65|64.85|0
1640147100000|2021-12-22 04:25:00|67.66|64.86|67.72|64.92|67.72|64.92|67.63|64.83|0
1640147400000|2021-12-22 04:30:00|67.73|64.93|67.69|64.89|67.76|64.96|67.69|64.89|0
1640147700000|2021-12-22 04:35:00|67.7|64.9|67.67|64.87|67.7|64.9|67.64|64.84|0
1640148000000|2021-12-22 04:40:00|67.68|64.88|67.69|64.89|67.71|64.91|67.67|64.87|0
1640148300000|2021-12-22 04:45:00|67.67|64.87|67.62|64.82|67.68|64.88|67.62|64.82|0
1640148600000|2021-12-22 04:50:00|67.61|64.81|67.65|64.85|67.67|64.87|67.59|64.79|0
1640148900000|2021-12-22 04:55:00|67.66|64.86|67.68|64.88|67.73|64.93|67.64|64.84|0
1640149200000|2021-12-22 05:00:00|67.66|64.86|67.45|64.65|67.71|64.91|67.43|64.63|0
1640149500000|2021-12-22 05:05:00|67.47|64.67|67.75|64.95|67.77|64.97|67.45|64.65|0
1640149800000|2021-12-22 05:10:00|67.76|64.96|67.77|64.97|67.79|64.99|67.7|64.9|0
1640150100000|2021-12-22 05:15:00|67.79|64.99|67.84|65.04|67.86|65.06|67.77|64.97|0
1640150400000|2021-12-22 05:20:00|67.85|65.05|67.85|65.05|67.91|65.11|67.81|65.01|0
1640150700000|2021-12-22 05:25:00|67.84|65.04|67.72|64.92|67.84|65.04|67.72|64.92|0
1640151000000|2021-12-22 05:30:00|67.73|64.93|67.56|64.76|67.73|64.93|67.54|64.74|0
1640151300000|2021-12-22 05:35:00|67.57|64.77|67.6|64.8|67.62|64.82|67.54|64.74|0
1640151600000|2021-12-22 05:40:00|67.59|64.79|67.78|64.98|67.78|64.98|67.59|64.79|0
1640151900000|2021-12-22 05:45:00|67.77|64.97|67.66|64.86|67.78|64.98|67.66|64.86|0
1640152200000|2021-12-22 05:50:00|67.65|64.85|67.62|64.82|67.68|64.88|67.55|64.75|0
1640152500000|2021-12-22 05:55:00|67.6|64.8|67.47|64.67|67.63|64.83|67.46|64.66|0
1640152800000|2021-12-22 06:00:00|67.46|64.66|67.57|64.77|67.62|64.82|67.42|64.62|0
1640153100000|2021-12-22 06:05:00|67.55|64.75|67.36|64.56|67.57|64.77|67.32|64.52|0
1640153400000|2021-12-22 06:10:00|67.37|64.57|67.39|64.59|67.4|64.6|67.25|64.45|0
1640153700000|2021-12-22 06:15:00|67.37|64.57|67.11|64.31|67.41|64.61|67.08|64.28|0
1640154000000|2021-12-22 06:20:00|67.14|64.34|67.06|64.26|67.18|64.38|66.95|64.15|0
1640154300000|2021-12-22 06:25:00|67.05|64.25|67.19|64.39|67.23|64.43|67.05|64.25|0
1640154600000|2021-12-22 06:30:00|67.13|64.33|67.16|64.36|67.16|64.36|67.01|64.21|0
1640154900000|2021-12-22 06:35:00|67.17|64.37|67.35|64.55|67.36|64.56|67.12|64.32|0
1640155200000|2021-12-22 06:40:00|67.34|64.54|67.3|64.5|67.39|64.59|67.27|64.47|0
1640155500000|2021-12-22 06:45:00|67.33|64.53|67.31|64.51|67.38|64.58|67.31|64.51|0
1640155800000|2021-12-22 06:50:00|67.33|64.53|67.39|64.59|67.45|64.65|67.33|64.53|0
1640156100000|2021-12-22 06:55:00|67.38|64.58|67.48|64.68|67.58|64.78|67.33|64.53|0
1640156400000|2021-12-22 07:00:00|67.49|64.69|67.42|64.62|67.57|64.77|67.42|64.62|0
1640156700000|2021-12-22 07:05:00|67.41|64.61|67.46|64.66|67.57|64.77|67.4|64.6|0
1640157000000|2021-12-22 07:10:00|67.44|64.64|67.3|64.5|67.46|64.66|67.19|64.39|0
1640157300000|2021-12-22 07:15:00|67.31|64.51|67.45|64.65|67.51|64.71|67.29|64.49|0
1640157600000|2021-12-22 07:20:00|67.46|64.66|67.4|64.6|67.46|64.66|67.36|64.56|0
1640157900000|2021-12-22 07:25:00|67.41|64.61|67.58|64.78|67.59|64.79|67.39|64.59|0
1640158200000|2021-12-22 07:30:00|67.64|64.84|67.62|64.82|67.69|64.89|67.59|64.79|0
1640158500000|2021-12-22 07:35:00|67.59|64.79|67.64|64.84|67.66|64.86|67.56|64.76|0
1640158800000|2021-12-22 07:40:00|67.63|64.83|67.52|64.72|67.66|64.86|67.52|64.72|0
1640159100000|2021-12-22 07:45:00|67.56|64.76|67.63|64.83|67.75|64.95|67.56|64.76|0
1640159400000|2021-12-22 07:50:00|67.61|64.81|67.77|64.97|67.82|65.02|67.61|64.81|0
1640159700000|2021-12-22 07:55:00|67.75|64.95|67.75|64.95|67.77|64.97|67.59|64.79|0
1640160000000|2021-12-22 08:00:00|67.72|64.92|68.35|65.55|68.37|65.57|67.59|64.79|0
1640160300000|2021-12-22 08:05:00|67.73|66.13|67.86|66.26|67.93|66.33|67.7|66.1|0
1640160600000|2021-12-22 08:10:00|67.88|66.28|67.63|66.03|67.88|66.28|67.56|65.96|0
1640160900000|2021-12-22 08:15:00|67.66|66.06|67.93|66.33|67.95|66.35|67.62|66.02|0
1640161200000|2021-12-22 08:20:00|67.95|66.35|68.02|66.42|68.18|66.58|67.86|66.26|0
1640161500000|2021-12-22 08:25:00|68.04|66.44|68.11|66.51|68.18|66.58|68.02|66.42|0
1640161800000|2021-12-22 08:30:00|68.16|66.56|68.29|66.69|68.43|66.83|68.02|66.42|0
1640162100000|2021-12-22 08:35:00|68.31|66.71|68.61|67.01|68.62|67.02|68.29|66.69|0
1640162400000|2021-12-22 08:40:00|68.62|67.02|68.38|66.78|68.78|67.18|68.25|66.65|0
1640162700000|2021-12-22 08:45:00|68.41|66.81|68.01|66.41|68.45|66.85|68.01|66.41|0
1640163000000|2021-12-22 08:50:00|68.04|66.44|68.13|66.53|68.22|66.62|67.99|66.39|0
1640163300000|2021-12-22 08:55:00|68.12|66.52|68.17|66.57|68.19|66.59|68.03|66.43|0
1640163600000|2021-12-22 09:00:00|68.15|66.55|68.1|66.5|68.24|66.64|68.08|66.48|0
1640163900000|2021-12-22 09:05:00|68.15|66.55|68.17|66.57|68.24|66.64|68.03|66.43|0
1640164200000|2021-12-22 09:10:00|68.16|66.56|67.94|66.34|68.24|66.64|67.89|66.29|0
1640164500000|2021-12-22 09:15:00|67.91|66.31|67.77|66.17|67.99|66.39|67.75|66.15|0
1640164800000|2021-12-22 09:20:00|67.75|66.15|67.93|66.33|67.98|66.38|67.7|66.1|0
1640165100000|2021-12-22 09:25:00|67.98|66.38|68|66.4|68.02|66.42|67.86|66.26|0
1640165400000|2021-12-22 09:30:00|67.98|66.38|67.79|66.19|68.02|66.42|67.75|66.15|0
1640165700000|2021-12-22 09:35:00|67.76|66.16|67.88|66.28|67.93|66.33|67.75|66.15|0
1640166000000|2021-12-22 09:40:00|67.89|66.29|68|66.4|68.02|66.42|67.88|66.28|0
1640166300000|2021-12-22 09:45:00|67.97|66.37|68.06|66.46|68.13|66.53|67.95|66.35|0
1640166600000|2021-12-22 09:50:00|68.04|66.44|67.96|66.36|68.11|66.51|67.86|66.26|0
1640166900000|2021-12-22 09:55:00|67.97|66.37|68.04|66.44|68.13|66.53|67.9|66.3|0
1640167200000|2021-12-22 10:00:00|68.01|66.41|67.97|66.37|68.13|66.53|67.89|66.29|0
1640167500000|2021-12-22 10:05:00|67.94|66.34|67.9|66.3|68.05|66.45|67.9|66.3|0
1640167800000|2021-12-22 10:10:00|67.87|66.27|67.87|66.27|67.94|66.34|67.82|66.22|0
1640168100000|2021-12-22 10:15:00|67.85|66.25|67.81|66.21|67.85|66.25|67.76|66.16|0
1640168400000|2021-12-22 10:20:00|67.82|66.22|67.87|66.27|67.89|66.29|67.75|66.15|0
1640168700000|2021-12-22 10:25:00|67.85|66.25|67.8|66.2|67.89|66.29|67.75|66.15|0
1640169000000|2021-12-22 10:30:00|67.78|66.18|67.96|66.36|67.98|66.38|67.73|66.13|0
1640169300000|2021-12-22 10:35:00|67.91|66.31|67.61|66.01|67.91|66.31|67.61|66.01|0
1640169600000|2021-12-22 10:40:00|67.59|65.99|67.43|65.83|67.61|66.01|67.34|65.74|0
1640169900000|2021-12-22 10:45:00|67.42|65.82|67.22|65.62|67.45|65.85|67.22|65.62|0
1640170200000|2021-12-22 10:50:00|67.15|65.55|67.17|65.57|67.18|65.58|67.02|65.42|0
1640170500000|2021-12-22 10:55:00|67.15|65.55|67.04|65.44|67.17|65.57|67.01|65.41|0
1640170800000|2021-12-22 11:00:00|67.05|65.45|67.03|65.43|67.25|65.65|67.01|65.41|0
1640171100000|2021-12-22 11:05:00|67.02|65.42|66.99|65.39|67.13|65.53|66.97|65.37|0
1640171400000|2021-12-22 11:10:00|66.96|65.36|67.03|65.43|67.05|65.45|66.87|65.27|0
1640171700000|2021-12-22 11:15:00|67.01|65.41|66.89|65.29|67.01|65.41|66.83|65.23|0
1640172000000|2021-12-22 11:20:00|66.87|65.27|66.89|65.29|66.92|65.32|66.83|65.23|0
1640172300000|2021-12-22 11:25:00|66.91|65.31|67.03|65.43|67.04|65.44|66.91|65.31|0
1640172600000|2021-12-22 11:30:00|67.02|65.42|67.12|65.52|67.14|65.54|67.02|65.42|0
1640172900000|2021-12-22 11:35:00|67.14|65.54|67.16|65.56|67.19|65.59|67.12|65.52|0
1640173200000|2021-12-22 11:40:00|67.14|65.54|67.07|65.47|67.21|65.61|67.02|65.42|0
1640173500000|2021-12-22 11:45:00|67.05|65.45|66.86|65.26|67.05|65.45|66.82|65.22|0
1640173800000|2021-12-22 11:50:00|66.89|65.29|66.88|65.28|66.91|65.31|66.86|65.26|0
1640174100000|2021-12-22 11:55:00|66.86|65.26|66.61|65.01|66.86|65.26|66.59|64.99|0
1640174400000|2021-12-22 12:00:00|66.63|65.03|66.7|65.1|66.72|65.12|66.57|64.97|0
1640174700000|2021-12-22 12:05:00|66.72|65.12|66.68|65.08|66.72|65.12|66.68|65.08|0
1640175000000|2021-12-22 12:10:00|66.7|65.1|66.67|65.07|66.72|65.12|66.67|65.07|0
1640175300000|2021-12-22 12:15:00|66.7|65.1|66.79|65.19|66.79|65.19|66.7|65.1|0
1640175600000|2021-12-22 12:20:00|66.81|65.21|66.74|65.14|66.83|65.23|66.74|65.14|0
1640175900000|2021-12-22 12:25:00|66.76|65.16|66.87|65.27|66.9|65.3|66.74|65.14|0
1640176200000|2021-12-22 12:30:00|66.9|65.3|66.78|65.18|66.9|65.3|66.78|65.18|0
1640176500000|2021-12-22 12:35:00|66.85|65.25|66.87|65.27|66.92|65.32|66.85|65.25|0
1640176800000|2021-12-22 12:40:00|66.89|65.29|66.89|65.29|66.98|65.38|66.87|65.27|0
1640177100000|2021-12-22 12:45:00|66.87|65.27|66.89|65.29|66.89|65.29|66.82|65.22|0
1640177400000|2021-12-22 12:50:00|66.87|65.27|66.98|65.38|67|65.4|66.82|65.22|0
1640177700000|2021-12-22 12:55:00|66.93|65.33|67.11|65.51|67.14|65.54|66.91|65.31|0
1640178000000|2021-12-22 13:00:00|67.09|65.49|67.2|65.6|67.25|65.65|67.02|65.42|0
1640178300000|2021-12-22 13:05:00|67.18|65.58|67.16|65.56|67.23|65.63|67.14|65.54|0
1640178600000|2021-12-22 13:10:00|67.13|65.53|67.27|65.67|67.29|65.69|67.07|65.47|0
1640178900000|2021-12-22 13:15:00|67.29|65.69|67.38|65.78|67.43|65.83|67.25|65.65|0
1640179200000|2021-12-22 13:20:00|67.36|65.76|67.75|66.15|67.77|66.17|67.36|65.76|0
1640179500000|2021-12-22 13:25:00|67.72|66.12|67.72|66.12|68.02|66.42|67.72|66.12|0
1640179800000|2021-12-22 13:30:00|67.7|66.1|67.61|66.01|67.72|66.12|67.45|65.85|0
1640180100000|2021-12-22 13:35:00|67.65|66.05|68.04|66.44|68.09|66.49|67.54|65.94|0
1640180400000|2021-12-22 13:40:00|68.03|66.43|68.31|66.71|68.34|66.74|67.79|66.19|0
1640180700000|2021-12-22 13:45:00|68.29|66.69|68.06|66.46|68.29|66.69|68.04|66.44|0
1640181000000|2021-12-22 13:50:00|68.09|66.49|68.13|66.53|68.13|66.53|67.95|66.35|0
1640181300000|2021-12-22 13:55:00|68.11|66.51|67.97|66.37|68.11|66.51|67.94|66.34|0
1640181600000|2021-12-22 14:00:00|67.94|66.34|67.9|66.3|68.13|66.53|67.9|66.3|0
1640181900000|2021-12-22 14:05:00|67.87|66.27|67.32|65.72|67.87|66.27|67.32|65.72|0
1640182200000|2021-12-22 14:10:00|67.3|65.7|67.48|65.88|67.53|65.93|67.23|65.63|0
1640182500000|2021-12-22 14:15:00|67.46|65.86|67.46|65.86|67.57|65.97|67.41|65.81|0
1640182800000|2021-12-22 14:20:00|67.48|65.88|67.57|65.97|67.66|66.06|67.48|65.88|0
1640183100000|2021-12-22 14:25:00|67.55|65.95|67.29|65.69|67.55|65.95|67.25|65.65|0
1640183400000|2021-12-22 14:30:00|67.32|65.72|67.55|65.95|67.57|65.97|67.02|65.42|0
1640183700000|2021-12-22 14:35:00|67.57|65.97|67.07|65.47|67.57|65.97|66.98|65.38|0
1640184000000|2021-12-22 14:40:00|67.05|65.45|66.84|65.24|67.48|65.88|66.84|65.24|0
1640184300000|2021-12-22 14:45:00|66.82|65.22|67.11|65.51|67.11|65.51|66.66|65.06|0
1640184600000|2021-12-22 14:50:00|67.02|65.42|66.77|65.17|67.32|65.72|66.75|65.15|0
1640184900000|2021-12-22 14:55:00|66.75|65.15|67.01|65.41|67.27|65.67|66.61|65.01|0
1640185200000|2021-12-22 15:00:00|66.98|65.38|67.02|65.42|67.04|65.44|66.52|64.92|0
1640185500000|2021-12-22 15:05:00|66.97|65.37|67.15|65.55|67.31|65.71|66.97|65.37|0
1640185800000|2021-12-22 15:10:00|67.13|65.53|66.79|65.19|67.13|65.53|66.67|65.07|0
1640186100000|2021-12-22 15:15:00|66.76|65.16|66.27|64.67|66.92|65.32|66.11|64.51|0
1640186400000|2021-12-22 15:20:00|66.24|64.64|66.2|64.6|66.49|64.89|66.2|64.6|0
1640186700000|2021-12-22 15:25:00|66.24|64.64|66.31|64.71|66.31|64.71|66|64.4|0
1640187000000|2021-12-22 15:30:00|66.4|64.8|66.07|64.47|66.4|64.8|66.03|64.43|0
1640187300000|2021-12-22 15:35:00|66.04|64.44|65.44|63.84|66.27|64.67|65.26|63.66|0
1640187600000|2021-12-22 15:40:00|65.41|63.81|65.3|63.7|65.44|63.84|65.21|63.61|0
1640187900000|2021-12-22 15:45:00|65.32|63.72|65.04|63.44|65.32|63.72|65.02|63.42|0
1640188200000|2021-12-22 15:50:00|65.01|63.41|64.68|63.08|65.04|63.44|64.55|62.95|0
1640188500000|2021-12-22 15:55:00|64.7|63.1|64.59|62.99|64.79|63.19|64.46|62.86|0
1640188800000|2021-12-22 16:00:00|64.57|62.97|64.64|63.04|64.7|63.1|64.53|62.93|0
1640189100000|2021-12-22 16:05:00|64.59|62.99|64.68|63.08|64.9|63.3|64.59|62.99|0
1640189400000|2021-12-22 16:10:00|64.66|63.06|64.26|62.66|64.7|63.1|64.24|62.64|0
1640189700000|2021-12-22 16:15:00|64.28|62.68|64.41|62.81|64.49|62.89|64.28|62.68|0
1640190000000|2021-12-22 16:20:00|64.39|62.79|64.63|63.03|64.67|63.07|64.32|62.72|0
1640190300000|2021-12-22 16:25:00|64.65|63.05|63.53|61.93|67.33|65.73|63.16|61.56|0
1640190600000|2021-12-22 16:30:00|63.5|61.9|63.29|61.69|63.61|62.01|63.2|61.6|0
1640190900000|2021-12-22 16:35:00|63.31|61.71|63.37|61.77|63.48|61.88|63.23|61.63|0
1640191200000|2021-12-22 16:40:00|63.36|61.76|63.39|61.79|63.48|61.88|63.28|61.68|0
1640191500000|2021-12-22 16:45:00|63.41|61.81|63.56|61.96|63.74|62.14|63.39|61.79|0
1640191800000|2021-12-22 16:50:00|63.59|61.99|63.52|61.92|63.61|62.01|63.43|61.83|0
1640192100000|2021-12-22 16:55:00|63.5|61.9|63.32|61.72|63.58|61.98|63.3|61.7|0
1640192400000|2021-12-22 17:00:00|63.26|61.66|63.19|61.59|63.5|61.9|63.19|61.59|0
1640192700000|2021-12-22 17:05:00|63.21|61.61|63.15|61.55|63.28|61.68|63.08|61.48|0
1640193000000|2021-12-22 17:10:00|63.13|61.53|63.3|61.7|63.38|61.78|63.13|61.53|0
1640193300000|2021-12-22 17:15:00|63.28|61.68|63.44|61.84|63.56|61.96|63.28|61.68|0
1640193600000|2021-12-22 17:20:00|63.43|61.83|63.64|62.04|63.64|62.04|63.4|61.8|0
1640193900000|2021-12-22 17:25:00|63.62|62.02|63.29|61.69|63.62|62.02|63.29|61.69|0
1640194200000|2021-12-22 17:30:00|63.25|61.65|63.25|61.65|63.36|61.76|63.21|61.61|0
1640194500000|2021-12-22 17:35:00|63.27|61.67|63.46|61.86|63.56|61.96|63.25|61.65|0
1640194800000|2021-12-22 17:40:00|63.44|61.84|63.35|61.75|63.57|61.97|63.29|61.69|0
1640195100000|2021-12-22 17:45:00|63.37|61.77|63.35|61.75|63.44|61.84|63.31|61.71|0
1640195400000|2021-12-22 17:50:00|63.31|61.71|63.11|61.51|63.31|61.71|63.05|61.45|0
1640195700000|2021-12-22 17:55:00|63.13|61.53|63.03|61.43|63.13|61.53|62.96|61.36|0
1640196000000|2021-12-22 18:00:00|63.05|61.45|63.05|61.45|63.24|61.64|63|61.4|0
1640196300000|2021-12-22 18:05:00|63.02|61.42|63.07|61.47|63.17|61.57|63|61.4|0
1640196600000|2021-12-22 18:10:00|63.09|61.49|63.17|61.57|63.26|61.66|63.07|61.47|0
1640196900000|2021-12-22 18:15:00|63.19|61.59|63.24|61.64|63.3|61.7|63.13|61.53|0
1640197200000|2021-12-22 18:20:00|63.21|61.61|63.41|61.81|63.41|61.81|63.21|61.61|0
1640197500000|2021-12-22 18:25:00|63.39|61.79|63.47|61.87|63.51|61.91|63.33|61.73|0
1640197800000|2021-12-22 18:30:00|63.41|61.81|63.3|61.7|63.47|61.87|63.23|61.63|0
1640198100000|2021-12-22 18:35:00|63.32|61.72|63.84|62.24|63.88|62.28|63.32|61.72|0
1640198400000|2021-12-22 18:40:00|63.82|62.22|63.84|62.24|64.05|62.45|63.73|62.13|0
1640198700000|2021-12-22 18:45:00|63.81|62.21|63.75|62.15|63.89|62.29|63.6|62|0
1640199000000|2021-12-22 18:50:00|63.77|62.17|63.64|62.04|63.8|62.2|63.62|62.02|0
1640199300000|2021-12-22 18:55:00|63.66|62.06|63.83|62.23|63.85|62.25|63.59|61.99|0
1640199600000|2021-12-22 19:00:00|63.81|62.21|63.92|62.32|64.14|62.54|63.81|62.21|0
1640199900000|2021-12-22 19:05:00|63.9|62.3|64.05|62.45|64.13|62.53|63.85|62.25|0
1640200200000|2021-12-22 19:10:00|64.02|62.42|63.88|62.28|64.12|62.52|63.85|62.25|0
1640200500000|2021-12-22 19:15:00|63.87|62.27|63.89|62.29|63.94|62.34|63.76|62.16|0
1640200800000|2021-12-22 19:20:00|63.91|62.31|63.82|62.22|63.93|62.33|63.69|62.09|0
1640201100000|2021-12-22 19:25:00|63.8|62.2|64.26|62.66|64.35|62.75|63.76|62.16|0
1640201400000|2021-12-22 19:30:00|64.24|62.64|63.95|62.35|64.24|62.64|63.8|62.2|0
1640201700000|2021-12-22 19:35:00|63.97|62.37|63.73|62.13|64.04|62.44|63.7|62.1|0
1640202000000|2021-12-22 19:40:00|63.71|62.11|63.8|62.2|63.82|62.22|63.62|62.02|0
1640202300000|2021-12-22 19:45:00|63.82|62.22|63.66|62.06|63.82|62.22|63.64|62.04|0
1640202600000|2021-12-22 19:50:00|63.69|62.09|63.51|61.91|63.71|62.11|63.51|61.91|0
1640202900000|2021-12-22 19:55:00|63.49|61.89|63.44|61.84|63.55|61.95|63.4|61.8|0
1640203200000|2021-12-22 20:00:00|63.42|61.82|63.44|61.84|63.51|61.91|63.34|61.74|0
1640203500000|2021-12-22 20:05:00|63.42|61.82|63.31|61.71|63.51|61.91|63.25|61.65|0
1640203800000|2021-12-22 20:10:00|63.38|61.78|63.14|61.54|63.38|61.78|63.12|61.52|0
1640204100000|2021-12-22 20:15:00|63.15|61.55|63.42|61.82|63.48|61.88|63.07|61.47|0
1640204400000|2021-12-22 20:20:00|63.4|61.8|63.33|61.73|63.59|61.99|63.31|61.71|0
1640204700000|2021-12-22 20:25:00|63.29|61.69|63.26|61.66|63.33|61.73|63.13|61.53|0
1640205000000|2021-12-22 20:30:00|63.24|61.64|63.28|61.68|63.39|61.79|63.18|61.58|0
1640205300000|2021-12-22 20:35:00|63.31|61.71|62.4|60.8|63.33|61.73|62.38|60.78|0
1640205600000|2021-12-22 20:40:00|62.38|60.78|62.35|60.75|62.52|60.92|62.33|60.73|0
1640205900000|2021-12-22 20:45:00|62.37|60.77|62.31|60.71|62.5|60.9|62.16|60.56|0
1640206200000|2021-12-22 20:50:00|62.16|60.56|61.69|60.09|62.2|60.6|61.63|60.03|0
1640206500000|2021-12-22 20:55:00|61.67|60.07|61.69|60.09|61.71|60.11|61.52|59.92|0
1640206800000|2021-12-22 21:00:00|61.71|60.11|61.42|59.82|62.66|61.06|61.4|59.8|0
1640207100000|2021-12-22 21:05:00|61.4|59.8|61.27|59.67|61.42|59.82|61.23|59.63|0
1640207400000|2021-12-22 21:10:00|61.25|59.65|61.16|59.56|61.25|59.65|61.12|59.52|0
1640207700000|2021-12-22 21:15:00|61.76|58.96|61.76|58.96|61.78|58.98|61.74|58.94|0
1640208000000|2021-12-22 21:20:00|61.78|58.98|61.74|58.94|61.78|58.98|61.72|58.92|0
1640208300000|2021-12-22 21:25:00|61.72|58.92|61.76|58.96|61.76|58.96|61.72|58.92|0
1640208600000|2021-12-22 21:30:00|61.78|58.98|61.76|58.96|61.78|58.98|61.76|58.96|0
1640208900000|2021-12-22 21:35:00|61.78|58.98|61.73|58.93|61.78|58.98|61.73|58.93|0
1640209200000|2021-12-22 21:40:00|61.75|58.95|61.75|58.95|61.77|58.97|61.75|58.95|0
1640209500000|2021-12-22 21:45:00|61.74|58.94|61.71|58.91|61.77|58.97|61.67|58.87|0
1640209800000|2021-12-22 21:50:00|61.73|58.93|61.73|58.93|61.75|58.95|61.67|58.87|0
1640210100000|2021-12-22 21:55:00|61.71|58.91|61.74|58.94|61.76|58.96|61.67|58.87|0
1640210400000|2021-12-22 22:00:00|61.73|58.93|61.76|58.96|61.77|58.97|61.73|58.93|0
1640210700000|2021-12-22 22:05:00|61.75|58.95|61.75|58.95|61.75|58.95|61.75|58.95|0
1640211000000|2021-12-22 22:10:00|61.74|58.94|61.74|58.94|61.75|58.95|61.74|58.94|0
1640211300000|2021-12-22 22:15:00|61.75|58.95|61.74|58.94|61.75|58.95|61.74|58.94|0
1640211600000|2021-12-22 22:20:00|61.73|58.93|61.73|58.93|61.73|58.93|61.73|58.93|0
1640211900000|2021-12-22 22:25:00|61.74|58.94|61.72|58.92|61.76|58.96|61.72|58.92|0
1640212200000|2021-12-22 22:30:00|61.73|58.93|61.72|58.92|61.73|58.93|61.71|58.91|0
1640212500000|2021-12-22 22:35:00|61.73|58.93|61.72|58.92|61.74|58.94|61.72|58.92|0
1640212800000|2021-12-22 22:40:00|61.73|58.93|61.74|58.94|61.75|58.95|61.73|58.93|0
1640213100000|2021-12-22 22:45:00|61.73|58.93|61.73|58.93|61.74|58.94|61.73|58.93|0
1640213400000|2021-12-22 22:50:00|61.74|58.94|61.75|58.95|61.76|58.96|61.74|58.94|0
1640213700000|2021-12-22 22:55:00|61.72|58.92|61.78|58.98|61.78|58.98|61.72|58.92|0
1640214000000|2021-12-22 23:00:00|61.74|58.94|61.52|58.72|61.74|58.94|61.46|58.66|0
1640214300000|2021-12-22 23:05:00|61.54|58.74|61.48|58.68|61.56|58.76|61.42|58.62|0
1640214600000|2021-12-22 23:10:00|61.46|58.66|61.64|58.84|61.69|58.89|61.44|58.64|0
1640214900000|2021-12-22 23:15:00|61.62|58.82|61.54|58.74|61.62|58.82|61.52|58.72|0
1640215200000|2021-12-22 23:20:00|61.52|58.72|61.6|58.8|61.62|58.82|61.5|58.7|0
1640215500000|2021-12-22 23:25:00|61.58|58.78|61.66|58.86|61.68|58.88|61.56|58.76|0
1640215800000|2021-12-22 23:30:00|61.64|58.84|61.49|58.69|61.66|58.86|61.49|58.69|0
1640216100000|2021-12-22 23:35:00|61.51|58.71|61.49|58.69|61.57|58.77|61.47|58.67|0
1640216400000|2021-12-22 23:40:00|61.51|58.71|61.53|58.73|61.64|58.84|61.45|58.65|0
1640216700000|2021-12-22 23:45:00|61.49|58.69|61.68|58.88|61.7|58.9|61.45|58.65|0
1640217000000|2021-12-22 23:50:00|61.66|58.86|61.59|58.79|61.66|58.86|61.57|58.77|0
1640217300000|2021-12-22 23:55:00|61.61|58.81|61.57|58.77|61.63|58.83|61.53|58.73|0
1640217600000|2021-12-23 00:00:00|61.61|58.81|61.67|58.87|61.69|58.89|61.55|58.75|0
1640217900000|2021-12-23 00:05:00|61.65|58.85|61.75|58.95|61.75|58.95|61.65|58.85|0
1640218200000|2021-12-23 00:10:00|61.82|59.02|61.86|59.06|61.86|59.06|61.68|58.88|0
1640218500000|2021-12-23 00:15:00|61.84|59.04|61.79|58.99|61.88|59.08|61.77|58.97|0
1640218800000|2021-12-23 00:20:00|61.81|59.01|61.83|59.03|61.88|59.08|61.75|58.95|0
1640219100000|2021-12-23 00:25:00|61.85|59.05|61.75|58.95|61.86|59.06|61.75|58.95|0
1640219400000|2021-12-23 00:30:00|61.76|58.96|61.73|58.93|61.77|58.97|61.64|58.84|0
1640219700000|2021-12-23 00:35:00|61.71|58.91|61.64|58.84|61.71|58.91|61.62|58.82|0
1640220000000|2021-12-23 00:40:00|61.65|58.85|61.7|58.9|61.75|58.95|61.65|58.85|0
1640220300000|2021-12-23 00:45:00|61.72|58.92|61.6|58.8|61.72|58.92|61.56|58.76|0
1640220600000|2021-12-23 00:50:00|61.62|58.82|61.65|58.85|61.66|58.86|61.6|58.8|0
1640220900000|2021-12-23 00:55:00|61.64|58.84|61.72|58.92|61.76|58.96|61.64|58.84|0
1640221200000|2021-12-23 01:00:00|61.73|58.93|61.84|59.04|61.93|59.13|61.7|58.9|0
1640221500000|2021-12-23 01:05:00|61.82|59.02|61.77|58.97|61.87|59.07|61.76|58.96|0
1640221800000|2021-12-23 01:10:00|61.76|58.96|61.8|59|61.82|59.02|61.76|58.96|0
1640222100000|2021-12-23 01:15:00|61.81|59.01|61.82|59.02|61.84|59.04|61.8|59|0
1640222400000|2021-12-23 01:20:00|61.8|59|61.8|59|61.83|59.03|61.78|58.98|0
1640222700000|2021-12-23 01:25:00|61.81|59.01|61.69|58.89|61.82|59.02|61.67|58.87|0
1640223000000|2021-12-23 01:30:00|61.67|58.87|61.86|59.06|61.86|59.06|61.67|58.87|0
1640223300000|2021-12-23 01:35:00|61.84|59.04|61.77|58.97|61.86|59.06|61.75|58.95|0
1640223600000|2021-12-23 01:40:00|61.79|58.99|61.77|58.97|61.83|59.03|61.75|58.95|0
1640223900000|2021-12-23 01:45:00|61.76|58.96|61.81|59.01|61.88|59.08|61.76|58.96|0
1640224200000|2021-12-23 01:50:00|61.8|59|61.79|58.99|61.8|59|61.75|58.95|0
1640224500000|2021-12-23 01:55:00|61.77|58.97|61.85|59.05|61.85|59.05|61.77|58.97|0
1640224800000|2021-12-23 02:00:00|61.83|59.03|61.79|58.99|61.85|59.05|61.72|58.92|0
1640225100000|2021-12-23 02:05:00|61.8|59|61.66|58.86|61.83|59.03|61.66|58.86|0
1640225400000|2021-12-23 02:10:00|61.68|58.88|61.62|58.82|61.68|58.88|61.53|58.73|0
1640225700000|2021-12-23 02:15:00|61.61|58.81|61.63|58.83|61.66|58.86|61.59|58.79|0
1640226000000|2021-12-23 02:20:00|61.66|58.86|61.68|58.88|61.72|58.92|61.63|58.83|0
1640226300000|2021-12-23 02:25:00|61.69|58.89|61.59|58.79|61.69|58.89|61.59|58.79|0
1640226600000|2021-12-23 02:30:00|61.61|58.81|61.61|58.81|61.63|58.83|61.53|58.73|0
1640226900000|2021-12-23 02:35:00|61.59|58.79|61.55|58.75|61.61|58.81|61.52|58.72|0
1640227200000|2021-12-23 02:40:00|61.56|58.76|61.61|58.81|61.63|58.83|61.52|58.72|0
1640227500000|2021-12-23 02:45:00|61.59|58.79|61.56|58.76|61.61|58.81|61.56|58.76|0
1640227800000|2021-12-23 02:50:00|61.58|58.78|61.56|58.76|61.61|58.81|61.56|58.76|0
1640228100000|2021-12-23 02:55:00|61.55|58.75|61.54|58.74|61.58|58.78|61.52|58.72|0
1640228400000|2021-12-23 03:00:00|61.56|58.76|61.59|58.79|61.59|58.79|61.52|58.72|0
1640228700000|2021-12-23 03:05:00|61.58|58.78|61.58|58.78|61.59|58.79|61.56|58.76|0
1640229000000|2021-12-23 03:10:00|61.6|58.8|61.56|58.76|61.6|58.8|61.55|58.75|0
1640229300000|2021-12-23 03:15:00|61.57|58.77|61.7|58.9|61.7|58.9|61.56|58.76|0
1640229600000|2021-12-23 03:20:00|61.68|58.88|61.64|58.84|61.7|58.9|61.64|58.84|0
1640229900000|2021-12-23 03:25:00|61.65|58.85|61.66|58.86|61.66|58.86|61.63|58.83|0
1640230200000|2021-12-23 03:30:00|61.65|58.85|61.72|58.92|61.72|58.92|61.64|58.84|0
1640230500000|2021-12-23 03:35:00|61.74|58.94|61.67|58.87|61.74|58.94|61.63|58.83|0
1640230800000|2021-12-23 03:40:00|61.65|58.85|61.58|58.78|61.67|58.87|61.57|58.77|0
1640231100000|2021-12-23 03:45:00|61.59|58.79|61.61|58.81|61.63|58.83|61.57|58.77|0
1640231400000|2021-12-23 03:50:00|61.6|58.8|61.61|58.81|61.63|58.83|61.59|58.79|0
1640231700000|2021-12-23 03:55:00|61.6|58.8|61.62|58.82|61.63|58.83|61.6|58.8|0
1640232000000|2021-12-23 04:00:00|61.63|58.83|61.61|58.81|61.63|58.83|61.6|58.8|0
1640232300000|2021-12-23 04:05:00|61.63|58.83|61.65|58.85|61.65|58.85|61.6|58.8|0
1640232600000|2021-12-23 04:10:00|61.63|58.83|61.6|58.8|61.63|58.83|61.58|58.78|0
1640232900000|2021-12-23 04:15:00|61.62|58.82|61.62|58.82|61.64|58.84|61.6|58.8|0
1640233200000|2021-12-23 04:20:00|61.6|58.8|61.62|58.82|61.62|58.82|61.58|58.78|0
1640233500000|2021-12-23 04:25:00|61.6|58.8|61.6|58.8|61.62|58.82|61.6|58.8|0
1640233800000|2021-12-23 04:30:00|61.61|58.81|61.58|58.78|61.62|58.82|61.58|58.78|0
1640234100000|2021-12-23 04:35:00|61.59|58.79|61.62|58.82|61.62|58.82|61.58|58.78|0
1640234400000|2021-12-23 04:40:00|61.6|58.8|61.59|58.79|61.62|58.82|61.59|58.79|0
1640234700000|2021-12-23 04:45:00|61.62|58.82|61.64|58.84|61.66|58.86|61.62|58.82|0
1640235000000|2021-12-23 04:50:00|61.65|58.85|61.65|58.85|61.66|58.86|61.63|58.83|0
1640235300000|2021-12-23 04:55:00|61.67|58.87|61.65|58.85|61.7|58.9|61.65|58.85|0
1640235600000|2021-12-23 05:00:00|61.63|58.83|61.59|58.79|61.64|58.84|61.59|58.79|0
1640235900000|2021-12-23 05:05:00|61.61|58.81|61.61|58.81|61.63|58.83|61.59|58.79|0
1640236200000|2021-12-23 05:10:00|61.59|58.79|61.65|58.85|61.65|58.85|61.59|58.79|0
1640236500000|2021-12-23 05:15:00|61.64|58.84|61.61|58.81|61.65|58.85|61.61|58.81|0
1640236800000|2021-12-23 05:20:00|61.6|58.8|61.52|58.72|61.61|58.81|61.52|58.72|0
1640237100000|2021-12-23 05:25:00|61.54|58.74|61.6|58.8|61.6|58.8|61.54|58.74|0
1640237400000|2021-12-23 05:30:00|61.58|58.78|61.54|58.74|61.58|58.78|61.5|58.7|0
1640237700000|2021-12-23 05:35:00|61.52|58.72|61.52|58.72|61.54|58.74|61.52|58.72|0
1640238000000|2021-12-23 05:40:00|61.5|58.7|61.47|58.67|61.52|58.72|61.47|58.67|0
1640238300000|2021-12-23 05:45:00|61.48|58.68|61.47|58.67|61.51|58.71|61.47|58.67|0
1640238600000|2021-12-23 05:50:00|61.48|58.68|61.58|58.78|61.58|58.78|61.48|58.68|0
1640238900000|2021-12-23 05:55:00|61.53|58.73|61.55|58.75|61.6|58.8|61.47|58.67|0
1640239200000|2021-12-23 06:00:00|61.53|58.73|61.32|58.52|61.53|58.73|61.3|58.5|0
1640239500000|2021-12-23 06:05:00|61.34|58.54|61.47|58.67|61.47|58.67|61.34|58.54|0
1640239800000|2021-12-23 06:10:00|61.49|58.69|61.59|58.79|61.61|58.81|61.49|58.69|0
1640240100000|2021-12-23 06:15:00|61.61|58.81|61.65|58.85|61.65|58.85|61.53|58.73|0
1640240400000|2021-12-23 06:20:00|61.67|58.87|61.63|58.83|61.68|58.88|61.57|58.77|0
1640240700000|2021-12-23 06:25:00|61.65|58.85|61.59|58.79|61.67|58.87|61.54|58.74|0
1640241000000|2021-12-23 06:30:00|61.57|58.77|61.56|58.76|61.61|58.81|61.56|58.76|0
1640241300000|2021-12-23 06:35:00|61.54|58.74|61.63|58.83|61.65|58.85|61.54|58.74|0
1640241600000|2021-12-23 06:40:00|61.65|58.85|61.6|58.8|61.65|58.85|61.58|58.78|0
1640241900000|2021-12-23 06:45:00|61.61|58.81|61.6|58.8|61.62|58.82|61.56|58.76|0
1640242200000|2021-12-23 06:50:00|61.59|58.79|61.62|58.82|61.62|58.82|61.56|58.76|0
1640242500000|2021-12-23 06:55:00|61.61|58.81|61.49|58.69|61.61|58.81|61.47|58.67|0
1640242800000|2021-12-23 07:00:00|61.47|58.67|61.55|58.75|61.56|58.76|61.45|58.65|0
1640243100000|2021-12-23 07:05:00|61.56|58.76|61.49|58.69|61.56|58.76|61.47|58.67|0
1640243400000|2021-12-23 07:10:00|61.48|58.68|61.49|58.69|61.53|58.73|61.47|58.67|0
1640243700000|2021-12-23 07:15:00|61.51|58.71|61.51|58.71|61.59|58.79|61.49|58.69|0
1640244000000|2021-12-23 07:20:00|61.52|58.72|61.57|58.77|61.59|58.79|61.51|58.71|0
1640244300000|2021-12-23 07:25:00|61.55|58.75|61.55|58.75|61.59|58.79|61.51|58.71|0
1640244600000|2021-12-23 07:30:00|61.57|58.77|61.59|58.79|61.63|58.83|61.55|58.75|0
1640244900000|2021-12-23 07:35:00|61.58|58.78|61.42|58.62|61.59|58.79|61.38|58.58|0
1640245200000|2021-12-23 07:40:00|61.41|58.61|61.41|58.61|61.46|58.66|61.38|58.58|0
1640245500000|2021-12-23 07:45:00|61.4|58.6|61.46|58.66|61.48|58.68|61.38|58.58|0
1640245800000|2021-12-23 07:50:00|61.48|58.68|61.48|58.68|61.5|58.7|61.44|58.64|0
1640246100000|2021-12-23 07:55:00|61.44|58.64|61.46|58.66|61.5|58.7|61.37|58.57|0
1640246400000|2021-12-23 08:00:00|61.45|58.65|61.48|58.68|61.52|58.72|61.37|58.57|0
1640246700000|2021-12-23 08:05:00|60.88|59.28|60.9|59.3|60.96|59.36|60.86|59.26|0
1640247000000|2021-12-23 08:10:00|60.88|59.28|61.02|59.42|61.04|59.44|60.85|59.25|0
1640247300000|2021-12-23 08:15:00|61.01|59.41|61.15|59.55|61.17|59.57|60.94|59.34|0
1640247600000|2021-12-23 08:20:00|61.17|59.57|60.95|59.35|61.19|59.59|60.95|59.35|0
1640247900000|2021-12-23 08:25:00|60.97|59.37|60.91|59.31|61.02|59.42|60.89|59.29|0
1640248200000|2021-12-23 08:30:00|60.93|59.33|60.87|59.27|61|59.4|60.87|59.27|0
1640248500000|2021-12-23 08:35:00|60.89|59.29|61.2|59.6|61.35|59.75|60.87|59.27|0
1640248800000|2021-12-23 08:40:00|61.22|59.62|61.15|59.55|61.24|59.64|61.08|59.48|0
1640249100000|2021-12-23 08:45:00|61.18|59.58|61.01|59.41|61.21|59.61|60.99|59.39|0
1640249400000|2021-12-23 08:50:00|61.03|59.43|60.6|59|61.05|59.45|60.53|58.93|0
1640249700000|2021-12-23 08:55:00|60.61|59.01|60.57|58.97|60.61|59.01|60.47|58.87|0
1640250000000|2021-12-23 09:00:00|60.61|59.01|60.61|59.01|60.73|59.13|60.57|58.97|0
1640250300000|2021-12-23 09:05:00|60.59|58.99|60.44|58.84|60.59|58.99|60.38|58.78|0
1640250600000|2021-12-23 09:10:00|60.46|58.86|60.5|58.9|60.5|58.9|60.38|58.78|0
1640250900000|2021-12-23 09:15:00|60.49|58.89|60.58|58.98|60.63|59.03|60.49|58.89|0
1640251200000|2021-12-23 09:20:00|60.56|58.96|60.71|59.11|60.74|59.14|60.56|58.96|0
1640251500000|2021-12-23 09:25:00|60.69|59.09|60.75|59.15|60.75|59.15|60.67|59.07|0
1640251800000|2021-12-23 09:30:00|60.77|59.17|60.73|59.13|60.81|59.21|60.66|59.06|0
1640252100000|2021-12-23 09:35:00|60.74|59.14|60.64|59.04|60.74|59.14|60.64|59.04|0
1640252400000|2021-12-23 09:40:00|60.62|59.02|60.6|59|60.66|59.06|60.56|58.96|0
1640252700000|2021-12-23 09:45:00|60.58|58.98|60.64|59.04|60.72|59.12|60.58|58.98|0
1640253000000|2021-12-23 09:50:00|60.65|59.05|60.71|59.11|60.72|59.12|60.62|59.02|0
1640253300000|2021-12-23 09:55:00|60.7|59.1|60.66|59.06|60.7|59.1|60.61|59.01|0
1640253600000|2021-12-23 10:00:00|60.65|59.05|60.65|59.05|60.73|59.13|60.63|59.03|0
1640253900000|2021-12-23 10:05:00|60.63|59.03|60.65|59.05|60.7|59.1|60.61|59.01|0
1640254200000|2021-12-23 10:10:00|60.63|59.03|60.61|59.01|60.63|59.03|60.59|58.99|0
1640254500000|2021-12-23 10:15:00|60.59|58.99|60.59|58.99|60.61|59.01|60.59|58.99|0
1640254800000|2021-12-23 10:20:00|60.58|58.98|60.48|58.88|60.58|58.98|60.4|58.8|0
1640255100000|2021-12-23 10:25:00|60.5|58.9|60.49|58.89|60.52|58.92|60.46|58.86|0
1640255400000|2021-12-23 10:30:00|60.5|58.9|60.51|58.91|60.52|58.92|60.48|58.88|0
1640255700000|2021-12-23 10:35:00|60.52|58.92|60.35|58.75|60.52|58.92|60.35|58.75|0
1640256000000|2021-12-23 10:40:00|60.29|58.69|60.33|58.73|60.35|58.75|60.29|58.69|0
1640256300000|2021-12-23 10:45:00|60.35|58.75|60.37|58.77|60.41|58.81|60.35|58.75|0
1640256600000|2021-12-23 10:50:00|60.35|58.75|60.22|58.62|60.35|58.75|60.15|58.55|0
1640256900000|2021-12-23 10:55:00|60.2|58.6|60.22|58.62|60.22|58.62|60.16|58.56|0
1640257200000|2021-12-23 11:00:00|60.2|58.6|60.24|58.64|60.26|58.66|60.18|58.58|0
1640257500000|2021-12-23 11:05:00|60.26|58.66|60.14|58.54|60.26|58.66|60.12|58.52|0
1640257800000|2021-12-23 11:10:00|60.12|58.52|60.2|58.6|60.2|58.6|60.05|58.45|0
1640258100000|2021-12-23 11:15:00|60.22|58.62|60.22|58.62|60.28|58.68|60.16|58.56|0
1640258400000|2021-12-23 11:20:00|60.2|58.6|60.18|58.58|60.2|58.6|60.13|58.53|0
1640258700000|2021-12-23 11:25:00|60.2|58.6|60.05|58.45|60.22|58.62|60.05|58.45|0
1640259000000|2021-12-23 11:30:00|60.06|58.46|60.15|58.55|60.15|58.55|60.06|58.46|0
1640259300000|2021-12-23 11:35:00|60.17|58.57|60.15|58.55|60.21|58.61|60.14|58.54|0
1640259600000|2021-12-23 11:40:00|60.13|58.53|60.13|58.53|60.15|58.55|60.07|58.47|0
1640259900000|2021-12-23 11:45:00|60.15|58.55|60.17|58.57|60.21|58.61|60.13|58.53|0
1640260200000|2021-12-23 11:50:00|60.18|58.58|60.17|58.57|60.19|58.59|60.11|58.51|0
1640260500000|2021-12-23 11:55:00|60.13|58.53|60.06|58.46|60.13|58.53|60.04|58.44|0
1640260800000|2021-12-23 12:00:00|60.04|58.44|59.87|58.27|60.04|58.44|59.85|58.25|0
1640261100000|2021-12-23 12:05:00|59.85|58.25|59.96|58.36|59.96|58.36|59.85|58.25|0
1640261400000|2021-12-23 12:10:00|59.94|58.34|59.85|58.25|59.96|58.36|59.85|58.25|0
1640261700000|2021-12-23 12:15:00|59.86|58.26|59.95|58.35|59.97|58.37|59.81|58.21|0
1640262000000|2021-12-23 12:20:00|59.97|58.37|59.99|58.39|60.01|58.41|59.89|58.29|0
1640262300000|2021-12-23 12:25:00|60|58.4|60.1|58.5|60.16|58.56|59.99|58.39|0
1640262600000|2021-12-23 12:30:00|60.12|58.52|60.09|58.49|60.16|58.56|60.07|58.47|0
1640262900000|2021-12-23 12:35:00|60.1|58.5|60.89|59.29|60.89|59.29|60.07|58.47|0
1640263200000|2021-12-23 12:40:00|60.87|59.27|59.5|57.9|60.87|59.27|59.02|57.42|0
1640263500000|2021-12-23 12:45:00|59.48|57.88|59.48|57.88|59.52|57.92|59.48|57.88|0
1640263800000|2021-12-23 12:50:00|59.5|57.9|59.48|57.88|59.51|57.91|59.48|57.88|0
1640264100000|2021-12-23 12:55:00|59.47|57.87|59.46|57.86|59.52|57.92|59.45|57.85|0
1640264400000|2021-12-23 13:00:00|59.47|57.87|59.56|57.96|59.56|57.96|59.31|57.71|0
1640264700000|2021-12-23 13:05:00|59.58|57.98|59.6|58|59.62|58.02|59.51|57.91|0
1640265000000|2021-12-23 13:10:00|59.59|57.99|59.57|57.97|59.66|58.06|59.57|57.97|0
1640265300000|2021-12-23 13:15:00|59.59|57.99|59.65|58.05|59.68|58.08|59.59|57.99|0
1640265600000|2021-12-23 13:20:00|59.67|58.07|59.8|58.2|59.8|58.2|59.67|58.07|0
1640265900000|2021-12-23 13:25:00|59.82|58.22|59.73|58.13|59.88|58.28|59.73|58.13|0
1640266200000|2021-12-23 13:30:00|59.72|58.12|59.75|58.15|59.9|58.3|59.65|58.05|0
1640266500000|2021-12-23 13:35:00|59.73|58.13|59.88|58.28|59.9|58.3|59.65|58.05|0
1640266800000|2021-12-23 13:40:00|59.9|58.3|60.1|58.5|60.25|58.65|59.86|58.26|0
1640267100000|2021-12-23 13:45:00|60.12|58.52|59.84|58.24|60.12|58.52|59.81|58.21|0
1640267400000|2021-12-23 13:50:00|59.83|58.23|59.87|58.27|59.89|58.29|59.81|58.21|0
1640267700000|2021-12-23 13:55:00|59.89|58.29|59.81|58.21|59.91|58.31|59.77|58.17|0
1640268000000|2021-12-23 14:00:00|59.79|58.19|59.58|57.98|59.79|58.19|59.54|57.94|0
1640268300000|2021-12-23 14:05:00|59.64|58.04|59.6|58|59.68|58.08|59.56|57.96|0
1640268600000|2021-12-23 14:10:00|59.58|57.98|59.74|58.14|59.76|58.16|59.54|57.94|0
1640268900000|2021-12-23 14:15:00|59.76|58.16|59.8|58.2|59.82|58.22|59.68|58.08|0
1640269200000|2021-12-23 14:20:00|59.82|58.22|59.74|58.14|59.86|58.26|59.7|58.1|0
1640269500000|2021-12-23 14:25:00|59.72|58.12|59.86|58.26|59.86|58.26|59.7|58.1|0
1640269800000|2021-12-23 14:30:00|59.8|58.2|59.08|57.48|59.92|58.32|59.04|57.44|0
1640270100000|2021-12-23 14:35:00|59.06|57.46|58.43|56.83|59.08|57.48|58.27|56.67|0
1640270400000|2021-12-23 14:40:00|58.45|56.85|58.61|57.01|58.93|57.33|58.43|56.83|0
1640270700000|2021-12-23 14:45:00|58.59|56.99|59.48|57.88|59.52|57.92|58.47|56.87|0
1640271000000|2021-12-23 14:50:00|59.46|57.86|59.44|57.84|59.49|57.89|59.15|57.55|0
1640271300000|2021-12-23 14:55:00|59.46|57.86|59.27|57.67|59.68|58.08|59.2|57.6|0
1640271600000|2021-12-23 15:00:00|59.31|57.71|59.37|57.77|59.41|57.81|59.09|57.49|0
1640271900000|2021-12-23 15:05:00|59.39|57.79|59.31|57.71|59.43|57.83|59.23|57.63|0
1640272200000|2021-12-23 15:10:00|59.29|57.69|58.87|57.27|59.31|57.71|58.78|57.18|0
1640272500000|2021-12-23 15:15:00|58.84|57.24|58.96|57.36|59.08|57.48|58.82|57.22|0
1640272800000|2021-12-23 15:20:00|58.94|57.34|58.8|57.2|59.02|57.42|58.78|57.18|0
1640273100000|2021-12-23 15:25:00|58.82|57.22|58.92|57.32|59.06|57.46|58.8|57.2|0
1640273400000|2021-12-23 15:30:00|58.9|57.3|59.08|57.48|59.18|57.58|58.71|57.11|0
1640273700000|2021-12-23 15:35:00|59.06|57.46|59.04|57.44|59.14|57.54|58.93|57.33|0
1640274000000|2021-12-23 15:40:00|59.06|57.46|58.95|57.35|59.08|57.48|58.89|57.29|0
1640274300000|2021-12-23 15:45:00|58.97|57.37|58.81|57.21|58.97|57.37|58.77|57.17|0
1640274600000|2021-12-23 15:50:00|58.79|57.19|58.71|57.11|58.87|57.27|58.65|57.05|0
1640274900000|2021-12-23 15:55:00|58.73|57.13|58.54|56.94|58.73|57.13|58.52|56.92|0
1640275200000|2021-12-23 16:00:00|58.52|56.92|58.54|56.94|58.66|57.06|58.44|56.84|0
1640275500000|2021-12-23 16:05:00|58.52|56.92|58.38|56.78|58.56|56.96|58.32|56.72|0
1640275800000|2021-12-23 16:10:00|58.36|56.76|58.4|56.8|58.4|56.8|58.24|56.64|0
1640276100000|2021-12-23 16:15:00|58.36|56.76|58.34|56.74|58.4|56.8|58.26|56.66|0
1640276400000|2021-12-23 16:20:00|58.36|56.76|58.46|56.86|58.56|56.96|58.36|56.76|0
1640276700000|2021-12-23 16:25:00|58.48|56.88|58.68|57.08|58.76|57.16|58.42|56.82|0
1640277000000|2021-12-23 16:30:00|58.66|57.06|58.51|56.91|58.66|57.06|58.49|56.89|0
1640277300000|2021-12-23 16:35:00|58.49|56.89|57.93|56.33|59.16|57.56|57.93|56.33|0
1640277600000|2021-12-23 16:40:00|57.94|56.34|57.97|56.37|58.01|56.41|57.93|56.33|0
1640277900000|2021-12-23 16:45:00|57.95|56.35|57.91|56.31|57.97|56.37|57.81|56.21|0
1640278200000|2021-12-23 16:50:00|57.89|56.29|57.89|56.29|57.95|56.35|57.81|56.21|0
1640278500000|2021-12-23 16:55:00|57.87|56.27|57.81|56.21|57.95|56.35|57.81|56.21|0
1640278800000|2021-12-23 17:00:00|57.83|56.23|57.91|56.31|57.92|56.32|57.83|56.23|0
1640279100000|2021-12-23 17:05:00|57.89|56.29|57.96|56.36|57.99|56.39|57.87|56.27|0
1640279400000|2021-12-23 17:10:00|57.94|56.34|57.98|56.38|57.98|56.38|57.9|56.3|0
1640279700000|2021-12-23 17:15:00|57.96|56.36|58.08|56.48|58.12|56.52|57.94|56.34|0
1640280000000|2021-12-23 17:20:00|58.06|56.46|58.1|56.5|58.12|56.52|58.02|56.42|0
1640280300000|2021-12-23 17:25:00|58.12|56.52|58.1|56.5|58.12|56.52|58.04|56.44|0
1640280600000|2021-12-23 17:30:00|58.08|56.48|58.06|56.46|58.1|56.5|57.98|56.38|0
1640280900000|2021-12-23 17:35:00|58.04|56.44|58.64|57.04|58.66|57.06|58.04|56.44|0
1640281200000|2021-12-23 17:40:00|58.62|57.02|58.58|56.98|58.64|57.04|58.54|56.94|0
1640281500000|2021-12-23 17:45:00|58.56|56.96|58.66|57.06|58.68|57.08|58.56|56.96|0
1640281800000|2021-12-23 17:50:00|58.64|57.04|58.63|57.03|58.69|57.09|58.59|56.99|0
1640282100000|2021-12-23 17:55:00|58.62|57.02|58.55|56.95|58.65|57.05|58.55|56.95|0
1640282400000|2021-12-23 18:00:00|58.57|56.97|58.65|57.05|58.65|57.05|58.51|56.91|0
1640282700000|2021-12-23 18:05:00|58.63|57.03|58.63|57.03|58.65|57.05|58.57|56.97|0
1640283000000|2021-12-23 18:10:00|58.61|57.01|58.77|57.17|58.83|57.23|58.61|57.01|0
1640283300000|2021-12-23 18:15:00|58.79|57.19|58.75|57.15|58.79|57.19|58.69|57.09|0
1640283600000|2021-12-23 18:20:00|58.73|57.13|58.69|57.09|58.75|57.15|58.69|57.09|0
1640283900000|2021-12-23 18:25:00|58.71|57.11|58.44|56.84|58.71|57.11|58.42|56.82|0
1640284200000|2021-12-23 18:30:00|58.42|56.82|58.52|56.92|58.54|56.94|58.42|56.82|0
1640284500000|2021-12-23 18:35:00|58.54|56.94|58.56|56.96|58.56|56.96|58.51|56.91|0
1640284800000|2021-12-23 18:40:00|58.58|56.98|58.54|56.94|58.6|57|58.52|56.92|0
1640285100000|2021-12-23 18:45:00|58.56|56.96|58.46|56.86|58.56|56.96|58.46|56.86|0
1640285400000|2021-12-23 18:50:00|58.44|56.84|58.38|56.78|58.44|56.84|58.38|56.78|0
1640285700000|2021-12-23 18:55:00|58.36|56.76|58.37|56.77|58.39|56.79|58.29|56.69|0
1640286000000|2021-12-23 19:00:00|58.35|56.75|58.25|56.65|58.35|56.75|58.19|56.59|0
1640286300000|2021-12-23 19:05:00|58.23|56.63|58.27|56.67|58.31|56.71|58.17|56.57|0
1640286600000|2021-12-23 19:10:00|58.29|56.69|58.31|56.71|58.33|56.73|58.27|56.67|0
1640286900000|2021-12-23 19:15:00|58.33|56.73|58.25|56.65|58.45|56.85|58.21|56.61|0
1640287200000|2021-12-23 19:20:00|58.27|56.67|58.11|56.51|58.27|56.67|58.11|56.51|0
1640287500000|2021-12-23 19:25:00|58.12|56.52|58.15|56.55|58.17|56.57|58.07|56.47|0
1640287800000|2021-12-23 19:30:00|58.17|56.57|58.16|56.56|58.27|56.67|58.12|56.52|0
1640288100000|2021-12-23 19:35:00|58.2|56.6|58.24|56.64|58.26|56.66|58.18|56.58|0
1640288400000|2021-12-23 19:40:00|58.26|56.66|58.14|56.54|58.26|56.66|58.14|56.54|0
1640288700000|2021-12-23 19:45:00|58.16|56.56|58.12|56.52|58.2|56.6|58.1|56.5|0
1640289000000|2021-12-23 19:50:00|58.1|56.5|57.98|56.38|58.12|56.52|57.98|56.38|0
1640289300000|2021-12-23 19:55:00|58|56.4|57.98|56.38|58.02|56.42|57.96|56.36|0
1640289600000|2021-12-23 20:00:00|58|56.4|58.36|56.76|58.36|56.76|57.96|56.36|0
1640289900000|2021-12-23 20:05:00|58.34|56.74|58.24|56.64|58.34|56.74|58.18|56.58|0
1640290200000|2021-12-23 20:10:00|58.23|56.63|58.07|56.47|58.25|56.65|58.07|56.47|0
1640290500000|2021-12-23 20:15:00|58.03|56.43|58.11|56.51|58.15|56.55|57.99|56.39|0
1640290800000|2021-12-23 20:20:00|58.09|56.49|58.23|56.63|58.23|56.63|58.07|56.47|0
1640291100000|2021-12-23 20:25:00|58.21|56.61|58.23|56.63|58.29|56.69|58.17|56.57|0
1640291400000|2021-12-23 20:30:00|58.25|56.65|58.51|56.91|58.55|56.95|58.23|56.63|0
1640291700000|2021-12-23 20:35:00|58.53|56.93|58.09|56.49|58.53|56.93|58.01|56.41|0
1640292000000|2021-12-23 20:40:00|58.07|56.47|57.87|56.27|58.13|56.53|57.85|56.25|0
1640292300000|2021-12-23 20:45:00|57.85|56.25|57.67|56.07|57.87|56.27|57.61|56.01|0
1640292600000|2021-12-23 20:50:00|57.59|55.99|57.72|56.12|57.74|56.14|57.49|55.89|0
1640292900000|2021-12-23 20:55:00|57.74|56.14|58.75|57.15|58.77|57.17|57.74|56.14|0
1640293200000|2021-12-23 21:00:00|58.77|57.17|58.64|57.04|58.77|57.17|58.48|56.88|0
1640293500000|2021-12-23 21:05:00|58.6|57|58.7|57.1|58.7|57.1|58.48|56.88|0
1640293800000|2021-12-23 21:10:00|58.68|57.08|58.68|57.08|58.76|57.16|58.66|57.06|0
1640592300000|2021-12-27 08:05:00|58.23|56.63|58.1|56.5|58.24|56.64|57.92|56.32|0
1640592600000|2021-12-27 08:10:00|58.06|56.46|57.96|56.36|58.06|56.46|57.86|56.26|0
1640592900000|2021-12-27 08:15:00|57.98|56.38|57.96|56.36|58|56.4|57.82|56.22|0
1640593200000|2021-12-27 08:20:00|57.94|56.34|58.06|56.46|58.11|56.51|57.87|56.27|0
1640593500000|2021-12-27 08:25:00|58.05|56.45|58.15|56.55|58.18|56.58|58.02|56.42|0
1640593800000|2021-12-27 08:30:00|58.14|56.54|57.96|56.36|58.18|56.58|57.94|56.34|0
1640594100000|2021-12-27 08:35:00|57.95|56.35|57.86|56.26|57.96|56.36|57.82|56.22|0
1640594400000|2021-12-27 08:40:00|57.87|56.27|57.9|56.3|57.96|56.36|57.84|56.24|0
1640594700000|2021-12-27 08:45:00|57.92|56.32|57.91|56.31|58.04|56.44|57.91|56.31|0
1640595000000|2021-12-27 08:50:00|57.93|56.33|57.87|56.27|57.94|56.34|57.8|56.2|0
1640595300000|2021-12-27 08:55:00|57.88|56.28|57.85|56.25|57.89|56.29|57.67|56.07|0
1640595600000|2021-12-27 09:00:00|57.83|56.23|58.07|56.47|58.11|56.51|57.83|56.23|0
1640595900000|2021-12-27 09:05:00|58.08|56.48|57.77|56.17|58.09|56.49|57.77|56.17|0
1640596200000|2021-12-27 09:10:00|57.75|56.15|57.77|56.17|57.79|56.19|57.69|56.09|0
1640596500000|2021-12-27 09:15:00|57.75|56.15|57.91|56.31|57.93|56.33|57.75|56.15|0
1640596800000|2021-12-27 09:20:00|57.89|56.29|57.92|56.32|57.96|56.36|57.89|56.29|0
1640597100000|2021-12-27 09:25:00|57.93|56.33|57.89|56.29|57.96|56.36|57.88|56.28|0
1640597400000|2021-12-27 09:30:00|57.9|56.3|58.01|56.41|58.1|56.5|57.9|56.3|0
1640597700000|2021-12-27 09:35:00|58.02|56.42|57.86|56.26|58.02|56.42|57.84|56.24|0
1640598000000|2021-12-27 09:40:00|57.84|56.24|57.75|56.15|57.84|56.24|57.7|56.1|0
1640598300000|2021-12-27 09:45:00|57.76|56.16|58.11|55.71|58.11|56.18|57.68|55.64|0
1640598600000|2021-12-27 09:50:00|58.12|55.72|57.98|55.58|58.12|55.72|57.98|55.58|0
1640598900000|2021-12-27 09:55:00|58|55.6|57.97|55.57|58.05|55.65|57.9|55.5|0
1640599200000|2021-12-27 10:00:00|57.96|55.56|57.99|55.59|58.03|55.63|57.85|55.45|0
1640599500000|2021-12-27 10:05:00|58.01|55.61|58.09|55.69|58.11|55.71|57.99|55.59|0
1640599800000|2021-12-27 10:10:00|58.11|55.71|58.07|55.67|58.11|55.71|58.05|55.65|0
1640600100000|2021-12-27 10:15:00|58.05|55.65|57.91|55.51|58.05|55.65|57.89|55.49|0
1640600400000|2021-12-27 10:20:00|57.93|55.53|57.98|55.58|58.03|55.63|57.91|55.51|0
1640600700000|2021-12-27 10:25:00|57.99|55.59|57.97|55.57|58.01|55.61|57.93|55.53|0
1640601000000|2021-12-27 10:30:00|57.95|55.55|57.91|55.51|57.95|55.55|57.87|55.47|0
1640601300000|2021-12-27 10:35:00|57.93|55.53|57.92|55.52|57.97|55.57|57.88|55.48|0
1640601600000|2021-12-27 10:40:00|57.91|55.51|57.88|55.48|57.94|55.54|57.88|55.48|0
1640601900000|2021-12-27 10:45:00|57.87|55.47|57.84|55.44|57.87|55.47|57.8|55.4|0
1640602200000|2021-12-27 10:50:00|57.86|55.46|57.91|55.51|57.91|55.51|57.8|55.4|0
1640602500000|2021-12-27 10:55:00|57.92|55.52|57.92|55.52|57.98|55.58|57.92|55.52|0
1640602800000|2021-12-27 11:00:00|57.93|55.53|57.96|55.56|58|55.6|57.9|55.5|0
1640603100000|2021-12-27 11:05:00|57.94|55.54|57.9|55.5|57.96|55.56|57.88|55.48|0
1640603400000|2021-12-27 11:10:00|57.89|55.49|57.91|55.51|57.94|55.54|57.89|55.49|0
1640603700000|2021-12-27 11:15:00|57.89|55.49|57.91|55.51|57.93|55.53|57.88|55.48|0
1640604000000|2021-12-27 11:20:00|57.92|55.52|58|55.6|58.05|55.65|57.92|55.52|0
1640604300000|2021-12-27 11:25:00|58.01|55.61|58|55.6|58.01|55.61|57.93|55.53|0
1640604600000|2021-12-27 11:30:00|57.99|55.59|58.02|55.62|58.07|55.67|57.95|55.55|0
1640604900000|2021-12-27 11:35:00|58.01|55.61|57.95|55.55|58.01|55.61|57.93|55.53|0
1640605200000|2021-12-27 11:40:00|57.93|55.53|57.95|55.55|57.95|55.55|57.88|55.48|0
1640605500000|2021-12-27 11:45:00|57.97|55.57|58|55.6|58.01|55.61|57.95|55.55|0
1640605800000|2021-12-27 11:50:00|57.99|55.59|57.94|55.54|58.02|55.62|57.92|55.52|0
1640606100000|2021-12-27 11:55:00|57.92|55.52|57.9|55.5|57.96|55.56|57.9|55.5|0
1640606400000|2021-12-27 12:00:00|57.91|55.51|57.92|55.52|57.94|55.54|57.88|55.48|0
1640606700000|2021-12-27 12:05:00|57.91|55.51|57.86|55.46|57.96|55.56|57.84|55.44|0
1640607000000|2021-12-27 12:10:00|57.88|55.48|57.82|55.42|57.88|55.48|57.82|55.42|0
1640607300000|2021-12-27 12:15:00|57.8|55.4|57.7|55.3|57.82|55.42|57.7|55.3|0
1640607600000|2021-12-27 12:20:00|57.68|55.28|57.6|55.2|57.7|55.3|57.58|55.18|0
1640607900000|2021-12-27 12:25:00|57.58|55.18|57.6|55.2|57.66|55.26|57.58|55.18|0
1640608200000|2021-12-27 12:30:00|57.58|55.18|57.36|54.96|57.58|55.18|57.28|54.88|0
1640608500000|2021-12-27 12:35:00|57.34|54.94|57.32|54.92|57.42|55.02|57.3|54.9|0
1640608800000|2021-12-27 12:40:00|57.34|54.94|57.39|54.99|57.41|55.01|57.22|54.82|0
1640609100000|2021-12-27 12:45:00|57.41|55.01|57.41|55.01|57.48|55.08|57.39|54.99|0
1640609400000|2021-12-27 12:50:00|57.37|54.97|57.45|55.05|57.47|55.07|57.37|54.97|0
1640609700000|2021-12-27 12:55:00|57.43|55.03|57.47|55.07|57.47|55.07|57.41|55.01|0
1640610000000|2021-12-27 13:00:00|57.45|55.05|57.43|55.03|57.48|55.08|57.39|54.99|0
1640610300000|2021-12-27 13:05:00|57.45|55.05|57.41|55.01|57.45|55.05|57.37|54.97|0
1640610600000|2021-12-27 13:10:00|57.39|54.99|57.39|54.99|57.47|55.07|57.39|54.99|0
1640610900000|2021-12-27 13:15:00|57.37|54.97|57.23|54.83|57.37|54.97|57.23|54.83|0
1640611200000|2021-12-27 13:20:00|57.21|54.81|57.27|54.87|57.29|54.89|57.17|54.77|0
1640611500000|2021-12-27 13:25:00|57.25|54.85|57.32|54.92|57.38|54.98|57.25|54.85|0
1640611800000|2021-12-27 13:30:00|57.28|54.88|57.29|54.89|57.34|54.94|57.28|54.88|0
1640612100000|2021-12-27 13:35:00|57.28|54.88|57.24|54.84|57.3|54.9|57.2|54.8|0
1640612400000|2021-12-27 13:40:00|57.22|54.82|57.16|54.76|57.24|54.84|57.16|54.76|0
1640612700000|2021-12-27 13:45:00|57.18|54.78|57.12|54.72|57.18|54.78|57.06|54.66|0
1640613000000|2021-12-27 13:50:00|57.14|54.74|57.1|54.7|57.18|54.78|57.04|54.64|0
1640613300000|2021-12-27 13:55:00|57.12|54.72|57.2|54.8|57.2|54.8|57.1|54.7|0
1640613600000|2021-12-27 14:00:00|57.22|54.82|57.18|54.78|57.24|54.84|57.16|54.76|0
1640613900000|2021-12-27 14:05:00|57.2|54.8|57.23|54.83|57.29|54.89|57.1|54.7|0
1640614200000|2021-12-27 14:10:00|57.21|54.81|57.15|54.75|57.23|54.83|57.15|54.75|0
1640614500000|2021-12-27 14:15:00|57.17|54.77|57.29|54.89|57.29|54.89|57.11|54.71|0
1640614800000|2021-12-27 14:20:00|57.27|54.87|57.23|54.83|57.31|54.91|57.19|54.79|0
1640615100000|2021-12-27 14:25:00|57.25|54.85|57.43|55.03|57.43|55.03|57.25|54.85|0
1640615400000|2021-12-27 14:30:00|57.39|54.99|56.76|54.36|57.43|55.03|56.52|54.12|0
1640615700000|2021-12-27 14:35:00|56.82|54.42|56.72|54.32|56.83|54.43|56.56|54.16|0
1640616000000|2021-12-27 14:40:00|56.68|54.28|56.62|54.22|56.72|54.32|56.44|54.04|0
1640616300000|2021-12-27 14:45:00|56.66|54.26|56.31|53.91|56.73|54.33|56.31|53.91|0
1640616600000|2021-12-27 14:50:00|56.38|53.98|56.61|54.21|56.61|54.21|56.11|53.71|0
1640616900000|2021-12-27 14:55:00|56.6|54.2|56.96|54.56|57.65|55.25|56.46|54.06|0
1640617200000|2021-12-27 15:00:00|56.91|54.51|56.59|54.19|57.02|54.62|56.59|54.19|0
1640617500000|2021-12-27 15:05:00|56.61|54.21|56.36|53.96|56.65|54.25|56.36|53.96|0
1640617800000|2021-12-27 15:10:00|56.38|53.98|56.34|53.94|56.51|54.11|56.34|53.94|0
1640618100000|2021-12-27 15:15:00|56.32|53.92|56.34|53.94|56.45|54.05|56.32|53.92|0
1640618400000|2021-12-27 15:20:00|56.32|53.92|56.12|53.72|56.38|53.98|56.05|53.65|0
1640618700000|2021-12-27 15:25:00|56.1|53.7|55.82|53.42|56.2|53.8|55.82|53.42|0
1640619000000|2021-12-27 15:30:00|55.8|53.4|55.76|53.36|55.99|53.59|55.7|53.3|0
1640619300000|2021-12-27 15:35:00|55.78|53.38|55.72|53.32|55.91|53.51|55.68|53.28|0
1640619600000|2021-12-27 15:40:00|55.74|53.34|55.73|53.33|55.85|53.45|55.68|53.28|0
1640619900000|2021-12-27 15:45:00|55.72|53.32|55.75|53.35|55.94|53.54|55.66|53.26|0
1640620200000|2021-12-27 15:50:00|55.73|53.33|55.77|53.37|55.79|53.39|55.66|53.26|0
1640620500000|2021-12-27 15:55:00|55.78|53.38|55.56|53.16|55.79|53.39|55.56|53.16|0
1640620800000|2021-12-27 16:00:00|55.5|53.1|55.41|53.01|55.64|53.24|55.41|53.01|0
1640621100000|2021-12-27 16:05:00|55.42|53.02|55.46|53.06|55.63|53.23|55.42|53.02|0
1640621400000|2021-12-27 16:10:00|55.48|53.08|55.38|52.98|55.5|53.1|55.33|52.93|0
1640621700000|2021-12-27 16:15:00|55.36|52.96|55.65|53.25|55.73|53.33|55.33|52.93|0
1640622000000|2021-12-27 16:20:00|55.63|53.23|55.65|53.25|55.8|53.4|55.57|53.17|0
1640622300000|2021-12-27 16:25:00|55.67|53.27|55.44|53.04|55.69|53.29|55.38|52.98|0
1640622600000|2021-12-27 16:30:00|55.46|53.06|55.57|53.17|55.61|53.21|55.44|53.04|0
1640622900000|2021-12-27 16:35:00|55.59|53.19|55.41|53.01|55.66|53.26|55.4|53|0
1640623200000|2021-12-27 16:40:00|55.45|53.05|55.45|53.05|55.51|53.11|55.39|52.99|0
1640623500000|2021-12-27 16:45:00|55.47|53.07|55.53|53.13|55.55|53.15|55.39|52.99|0
1640623800000|2021-12-27 16:50:00|55.55|53.15|55.47|53.07|55.56|53.16|55.43|53.03|0
1640624100000|2021-12-27 16:55:00|55.45|53.05|55.33|52.93|55.47|53.07|55.33|52.93|0
1640624400000|2021-12-27 17:00:00|55.35|52.95|55.18|52.78|55.35|52.95|55.16|52.76|0
1640624700000|2021-12-27 17:05:00|55.2|52.8|55.14|52.74|55.2|52.8|55.12|52.72|0
1640625000000|2021-12-27 17:10:00|55.18|52.78|55.12|52.72|55.27|52.87|55.1|52.7|0
1640625300000|2021-12-27 17:15:00|55.1|52.7|55.14|52.74|55.18|52.78|55.1|52.7|0
1640625600000|2021-12-27 17:20:00|55.12|52.72|55.1|52.7|55.19|52.79|55.08|52.68|0
1640625900000|2021-12-27 17:25:00|55.08|52.68|55.31|52.91|56.49|54.09|54.74|52.34|0
1640626200000|2021-12-27 17:30:00|55.3|52.9|55.35|52.95|55.42|53.02|55.25|52.85|0
1640626500000|2021-12-27 17:35:00|55.37|52.97|55.33|52.93|55.44|53.04|55.33|52.93|0
1640626800000|2021-12-27 17:40:00|55.35|52.95|55.31|52.91|55.44|53.04|55.31|52.91|0
1640627100000|2021-12-27 17:45:00|55.32|52.92|55.27|52.87|55.38|52.98|55.27|52.87|0
1640627400000|2021-12-27 17:50:00|55.29|52.89|55.23|52.83|55.3|52.9|55.21|52.81|0
1640627700000|2021-12-27 17:55:00|55.25|52.85|55.23|52.83|55.27|52.87|55.2|52.8|0
1640628000000|2021-12-27 18:00:00|55.24|52.84|55.26|52.86|55.32|52.92|55.24|52.84|0
1640628300000|2021-12-27 18:05:00|55.24|52.84|55.19|52.79|55.28|52.88|55.19|52.79|0
1640628600000|2021-12-27 18:10:00|55.2|52.8|55.15|52.75|55.28|52.88|55.15|52.75|0
1640628900000|2021-12-27 18:15:00|55.13|52.73|55.16|52.76|55.2|52.8|55.13|52.73|0
1640629200000|2021-12-27 18:20:00|55.18|52.78|55.05|52.65|55.2|52.8|55.05|52.65|0
1640629500000|2021-12-27 18:25:00|55.07|52.67|55.05|52.65|55.07|52.67|54.92|52.52|0
1640629800000|2021-12-27 18:30:00|55.03|52.63|55.08|52.68|55.11|52.71|55.03|52.63|0
1640630100000|2021-12-27 18:35:00|55.07|52.67|55.03|52.63|55.08|52.68|54.97|52.57|0
1640630400000|2021-12-27 18:40:00|55.01|52.61|55.01|52.61|55.06|52.66|54.99|52.59|0
1640630700000|2021-12-27 18:45:00|55.03|52.63|54.99|52.59|55.08|52.68|54.99|52.59|0
1640631000000|2021-12-27 18:50:00|55.01|52.61|54.93|52.53|55.01|52.61|54.91|52.51|0
1640631300000|2021-12-27 18:55:00|54.91|52.51|54.8|52.4|54.95|52.55|54.8|52.4|0
1640631600000|2021-12-27 19:00:00|54.81|52.41|54.83|52.43|54.98|52.58|54.81|52.41|0
1640631900000|2021-12-27 19:05:00|54.81|52.41|54.81|52.41|54.9|52.5|54.81|52.41|0
1640632200000|2021-12-27 19:10:00|54.83|52.43|54.81|52.41|54.87|52.47|54.77|52.37|0
1640632500000|2021-12-27 19:15:00|54.83|52.43|54.79|52.39|54.87|52.47|54.79|52.39|0
1640632800000|2021-12-27 19:20:00|54.81|52.41|54.71|52.31|54.81|52.41|54.68|52.28|0
1640633100000|2021-12-27 19:25:00|54.68|52.28|54.51|52.11|55.15|52.75|54.51|52.11|0
1640633400000|2021-12-27 19:30:00|54.52|52.12|54.58|52.18|54.6|52.2|54.52|52.12|0
1640633700000|2021-12-27 19:35:00|54.56|52.16|54.63|52.23|54.65|52.25|54.5|52.1|0
1640634000000|2021-12-27 19:40:00|54.62|52.22|54.78|52.38|54.78|52.38|54.54|52.14|0
1640634300000|2021-12-27 19:45:00|54.82|52.42|54.86|52.46|54.95|52.55|54.76|52.36|0
1640634600000|2021-12-27 19:50:00|54.84|52.44|54.93|52.53|54.97|52.57|54.84|52.44|0
1640634900000|2021-12-27 19:55:00|54.95|52.55|54.82|52.42|55.01|52.61|54.8|52.4|0
1640635200000|2021-12-27 20:00:00|54.84|52.44|54.93|52.53|55|52.6|54.84|52.44|0
1640635500000|2021-12-27 20:05:00|54.94|52.54|54.93|52.53|55.08|52.68|54.91|52.51|0
1640635800000|2021-12-27 20:10:00|54.95|52.55|54.98|52.58|55.08|52.68|54.95|52.55|0
1640636100000|2021-12-27 20:15:00|55|52.6|55.02|52.62|55.15|52.75|54.98|52.58|0
1640636400000|2021-12-27 20:20:00|55.04|52.64|54.98|52.58|55.11|52.71|54.92|52.52|0
1640636700000|2021-12-27 20:25:00|54.96|52.56|54.73|52.33|54.96|52.56|54.71|52.31|0
1640637000000|2021-12-27 20:30:00|54.71|52.31|54.69|52.29|54.71|52.31|54.64|52.24|0
1640637300000|2021-12-27 20:35:00|54.71|52.31|54.84|52.44|54.84|52.44|54.69|52.29|0
1640637600000|2021-12-27 20:40:00|54.82|52.42|54.5|52.1|54.84|52.44|54.49|52.09|0
1640637900000|2021-12-27 20:45:00|54.49|52.09|54.41|52.01|54.52|52.12|54.35|51.95|0
1640638200000|2021-12-27 20:50:00|54.37|51.97|54.17|51.77|54.48|52.08|54.11|51.71|0
1640638500000|2021-12-27 20:55:00|54.15|51.75|54.32|51.92|54.47|52.07|54.05|51.65|0
1640638800000|2021-12-27 21:00:00|54.26|51.86|54.28|51.88|54.28|51.88|54.23|51.83|0
1640639100000|2021-12-27 21:05:00|54.3|51.9|54.36|51.96|54.37|51.97|54.26|51.86|0
1640639400000|2021-12-27 21:10:00|54.34|51.94|54.43|52.03|54.43|52.03|54.34|51.94|0
1640639700000|2021-12-27 21:15:00|54.61|51.81|54.52|51.72|54.61|51.81|54.5|51.7|0
1640640000000|2021-12-27 21:20:00|54.53|51.73|54.55|51.75|54.55|51.75|54.51|51.71|0
1640640300000|2021-12-27 21:25:00|54.53|51.73|54.51|51.71|54.53|51.73|54.51|51.71|0
1640640600000|2021-12-27 21:30:00|54.49|51.69|54.49|51.69|54.53|51.73|54.48|51.68|0
1640640900000|2021-12-27 21:35:00|54.51|51.71|54.44|51.64|54.51|51.71|54.42|51.62|0
1640641200000|2021-12-27 21:40:00|54.45|51.65|54.49|51.69|54.51|51.71|54.43|51.63|0
1640641500000|2021-12-27 21:45:00|54.51|51.71|54.56|51.76|54.56|51.76|54.47|51.67|0
1640641800000|2021-12-27 21:50:00|54.54|51.74|54.47|51.67|54.54|51.74|54.45|51.65|0
1640642100000|2021-12-27 21:55:00|54.45|51.65|54.53|51.73|54.55|51.75|54.45|51.65|0
1640642400000|2021-12-27 22:00:00|54.56|51.76|54.59|51.79|54.64|51.84|54.53|51.73|0
1640642700000|2021-12-27 22:05:00|54.58|51.78|54.56|51.76|54.58|51.78|54.56|51.76|0
1640643000000|2021-12-27 22:10:00|54.57|51.77|54.59|51.79|54.59|51.79|54.57|51.77|0
1640643300000|2021-12-27 22:15:00|54.58|51.78|54.57|51.77|54.58|51.78|54.57|51.77|0
1640643600000|2021-12-27 22:20:00|54.58|51.78|54.58|51.78|54.6|51.8|54.57|51.77|0
1640643900000|2021-12-27 22:25:00|54.59|51.79|54.59|51.79|54.6|51.8|54.53|51.73|0
1640644200000|2021-12-27 22:30:00|54.58|51.78|54.58|51.78|54.59|51.79|54.56|51.76|0
1640644500000|2021-12-27 22:35:00|54.55|51.75|54.55|51.75|54.56|51.76|54.55|51.75|0
1640644800000|2021-12-27 22:40:00|54.54|51.74|54.57|51.77|54.57|51.77|54.54|51.74|0
1640645400000|2021-12-27 22:50:00|54.58|51.78|54.58|51.78|54.58|51.78|54.58|51.78|0
1640645700000|2021-12-27 22:55:00|54.59|51.79|54.59|51.79|54.59|51.79|54.58|51.78|0
1640646000000|2021-12-27 23:00:00|54.67|51.87|54.53|51.73|54.67|51.87|54.49|51.69|0
1640646300000|2021-12-27 23:05:00|54.54|51.74|54.62|51.82|54.64|51.84|54.5|51.7|0
1640646600000|2021-12-27 23:10:00|54.6|51.8|54.62|51.82|54.64|51.84|54.56|51.76|0
1640646900000|2021-12-27 23:15:00|54.6|51.8|54.61|51.81|54.62|51.82|54.56|51.76|0
1640647200000|2021-12-27 23:20:00|54.62|51.82|54.71|51.91|54.73|51.93|54.6|51.8|0
1640647500000|2021-12-27 23:25:00|54.72|51.92|54.75|51.95|54.82|52.02|54.69|51.89|0
1640647800000|2021-12-27 23:30:00|54.76|51.96|54.68|51.88|54.76|51.96|54.68|51.88|0
1640648100000|2021-12-27 23:35:00|54.69|51.89|54.74|51.94|54.74|51.94|54.68|51.88|0
1640648400000|2021-12-27 23:40:00|54.75|51.95|54.78|51.98|54.79|51.99|54.71|51.91|0
1640648700000|2021-12-27 23:45:00|54.81|52.01|54.77|51.97|54.81|52.01|54.74|51.94|0
1640649000000|2021-12-27 23:50:00|54.78|51.98|54.78|51.98|54.81|52.01|54.77|51.97|0
1640649300000|2021-12-27 23:55:00|54.79|51.99|54.79|51.99|54.8|52|54.75|51.95|0
1640649600000|2021-12-28 00:00:00|54.77|51.97|54.9|52.1|54.94|52.14|54.77|51.97|0
1640649900000|2021-12-28 00:05:00|54.92|52.12|54.97|52.17|55.01|52.21|54.86|52.06|0
1640650200000|2021-12-28 00:10:00|54.99|52.19|55.03|52.23|55.03|52.23|54.92|52.12|0
1640650500000|2021-12-28 00:15:00|55.02|52.22|54.95|52.15|55.02|52.22|54.92|52.12|0
1640650800000|2021-12-28 00:20:00|54.93|52.13|54.78|51.98|54.96|52.16|54.76|51.96|0
1640651100000|2021-12-28 00:25:00|54.76|51.96|54.73|51.93|54.84|52.04|54.73|51.93|0
1640651400000|2021-12-28 00:30:00|54.71|51.91|54.78|51.98|54.8|52|54.71|51.91|0
1640651700000|2021-12-28 00:35:00|54.8|52|54.8|52|54.85|52.05|54.77|51.97|0
1640652000000|2021-12-28 00:40:00|54.78|51.98|54.67|51.87|54.84|52.04|54.67|51.87|0
1640652300000|2021-12-28 00:45:00|54.69|51.89|54.74|51.94|54.74|51.94|54.61|51.81|0
1640652600000|2021-12-28 00:50:00|54.76|51.96|54.74|51.94|54.8|52|54.72|51.92|0
1640652900000|2021-12-28 00:55:00|54.72|51.92|54.66|51.86|54.72|51.92|54.63|51.83|0
1640653200000|2021-12-28 01:00:00|54.63|51.83|54.72|51.92|54.75|51.95|54.63|51.83|0
1640653500000|2021-12-28 01:05:00|54.73|51.93|54.77|51.97|54.85|52.05|54.72|51.92|0
1640653800000|2021-12-28 01:10:00|54.79|51.99|54.77|51.97|54.81|52.01|54.73|51.93|0
1640654100000|2021-12-28 01:15:00|54.79|51.99|54.88|52.08|54.96|52.16|54.73|51.93|0
1640654400000|2021-12-28 01:20:00|54.9|52.1|54.9|52.1|54.94|52.14|54.88|52.08|0
1640654700000|2021-12-28 01:25:00|54.92|52.12|54.96|52.16|54.99|52.19|54.92|52.12|0
1640655000000|2021-12-28 01:30:00|54.95|52.15|54.97|52.17|55.01|52.21|54.92|52.12|0
1640655300000|2021-12-28 01:35:00|54.95|52.15|54.89|52.09|54.97|52.17|54.86|52.06|0
1640655600000|2021-12-28 01:40:00|54.91|52.11|54.86|52.06|54.93|52.13|54.84|52.04|0
1640655900000|2021-12-28 01:45:00|54.84|52.04|54.93|52.13|54.95|52.15|54.84|52.04|0
1640656200000|2021-12-28 01:50:00|54.94|52.14|54.82|52.02|55.01|52.21|54.82|52.02|0
1640656500000|2021-12-28 01:55:00|54.8|52|54.87|52.07|54.89|52.09|54.79|51.99|0
1640656800000|2021-12-28 02:00:00|54.89|52.09|54.96|52.16|54.98|52.18|54.86|52.06|0
1640657100000|2021-12-28 02:05:00|54.94|52.14|54.91|52.11|54.96|52.16|54.91|52.11|0
1640657400000|2021-12-28 02:10:00|54.89|52.09|54.94|52.14|54.95|52.15|54.87|52.07|0
1640657700000|2021-12-28 02:15:00|54.93|52.13|55.09|52.29|55.09|52.29|54.91|52.11|0
1640658000000|2021-12-28 02:20:00|55.07|52.27|55.07|52.27|55.09|52.29|55.02|52.22|0
1640658300000|2021-12-28 02:25:00|55.08|52.28|55.01|52.21|55.11|52.31|55.01|52.21|0
1640658600000|2021-12-28 02:30:00|55.02|52.22|55.03|52.23|55.05|52.25|54.99|52.19|0
1640658900000|2021-12-28 02:35:00|55.02|52.22|54.97|52.17|55.03|52.23|54.95|52.15|0
1640659200000|2021-12-28 02:40:00|54.95|52.15|54.9|52.1|54.97|52.17|54.9|52.1|0
1640659500000|2021-12-28 02:45:00|54.89|52.09|54.93|52.13|54.93|52.13|54.86|52.06|0
1640659800000|2021-12-28 02:50:00|54.91|52.11|54.93|52.13|54.93|52.13|54.89|52.09|0
1640660100000|2021-12-28 02:55:00|54.92|52.12|54.95|52.15|54.95|52.15|54.91|52.11|0
1640660400000|2021-12-28 03:00:00|54.93|52.13|54.91|52.11|54.97|52.17|54.87|52.07|0
1640660700000|2021-12-28 03:05:00|54.89|52.09|54.89|52.09|54.93|52.13|54.87|52.07|0
1640661000000|2021-12-28 03:10:00|54.91|52.11|54.96|52.16|55|52.2|54.91|52.11|0
1640661300000|2021-12-28 03:15:00|54.95|52.15|55|52.2|55|52.2|54.94|52.14|0
1640661600000|2021-12-28 03:20:00|54.99|52.19|55|52.2|55.02|52.22|54.98|52.18|0
1640661900000|2021-12-28 03:25:00|54.98|52.18|54.96|52.16|55|52.2|54.94|52.14|0
1640662200000|2021-12-28 03:30:00|54.94|52.14|54.96|52.16|54.96|52.16|54.9|52.1|0
1640662500000|2021-12-28 03:35:00|54.97|52.17|54.89|52.09|54.97|52.17|54.88|52.08|0
1640662800000|2021-12-28 03:40:00|54.88|52.08|54.86|52.06|54.89|52.09|54.83|52.03|0
1640663100000|2021-12-28 03:45:00|54.88|52.08|54.8|52|54.88|52.08|54.8|52|0
1640663400000|2021-12-28 03:50:00|54.82|52.02|54.86|52.06|54.86|52.06|54.82|52.02|0
1640663700000|2021-12-28 03:55:00|54.87|52.07|54.84|52.04|54.88|52.08|54.84|52.04|0
1640664000000|2021-12-28 04:00:00|54.86|52.06|54.88|52.08|54.88|52.08|54.84|52.04|0
1640664300000|2021-12-28 04:05:00|54.89|52.09|54.86|52.06|54.89|52.09|54.86|52.06|0
1640664600000|2021-12-28 04:10:00|54.85|52.05|54.84|52.04|54.87|52.07|54.84|52.04|0
1640664900000|2021-12-28 04:15:00|54.85|52.05|54.81|52.01|54.85|52.05|54.8|52|0
1640665200000|2021-12-28 04:20:00|54.8|52|54.83|52.03|54.85|52.05|54.8|52|0
1640665500000|2021-12-28 04:25:00|54.84|52.04|54.78|51.98|54.84|52.04|54.76|51.96|0
1640665800000|2021-12-28 04:30:00|54.76|51.96|54.74|51.94|54.78|51.98|54.7|51.9|0
1640666100000|2021-12-28 04:35:00|54.72|51.92|54.75|51.95|54.77|51.97|54.72|51.92|0
1640666400000|2021-12-28 04:40:00|54.73|51.93|54.75|51.95|54.77|51.97|54.73|51.93|0
1640666700000|2021-12-28 04:45:00|54.77|51.97|54.77|51.97|54.77|51.97|54.75|51.95|0
1640667000000|2021-12-28 04:50:00|54.79|51.99|54.77|51.97|54.8|52|54.77|51.97|0
1640667300000|2021-12-28 04:55:00|54.75|51.95|54.79|51.99|54.79|51.99|54.75|51.95|0
1640667600000|2021-12-28 05:00:00|54.8|52|54.8|52|54.84|52.04|54.79|51.99|0
1640667900000|2021-12-28 05:05:00|54.82|52.02|54.8|52|54.82|52.02|54.78|51.98|0
1640668200000|2021-12-28 05:10:00|54.78|51.98|54.73|51.93|54.78|51.98|54.71|51.91|0
1640668500000|2021-12-28 05:15:00|54.72|51.92|54.74|51.94|54.76|51.96|54.72|51.92|0
1640668800000|2021-12-28 05:20:00|54.73|51.93|54.76|51.96|54.78|51.98|54.72|51.92|0
1640669100000|2021-12-28 05:25:00|54.74|51.94|54.76|51.96|54.8|52|54.74|51.94|0
1640669400000|2021-12-28 05:30:00|54.77|51.97|54.74|51.94|54.78|51.98|54.74|51.94|0
1640669700000|2021-12-28 05:35:00|54.75|51.95|54.63|51.83|54.75|51.95|54.63|51.83|0
1640670000000|2021-12-28 05:40:00|54.62|51.82|54.64|51.84|54.64|51.84|54.61|51.81|0
1640670300000|2021-12-28 05:45:00|54.62|51.82|54.59|51.79|54.64|51.84|54.59|51.79|0
1640670600000|2021-12-28 05:50:00|54.57|51.77|54.51|51.71|54.57|51.77|54.51|51.71|0
1640670900000|2021-12-28 05:55:00|54.53|51.73|54.49|51.69|54.53|51.73|54.47|51.67|0
1640671200000|2021-12-28 06:00:00|54.45|51.65|54.47|51.67|54.55|51.75|54.42|51.62|0
1640671500000|2021-12-28 06:05:00|54.49|51.69|54.66|51.86|54.66|51.86|54.49|51.69|0
1640671800000|2021-12-28 06:10:00|54.67|51.87|54.71|51.91|54.71|51.91|54.64|51.84|0
1640672100000|2021-12-28 06:15:00|54.69|51.89|54.65|51.85|54.69|51.89|54.58|51.78|0
1640672400000|2021-12-28 06:20:00|54.63|51.83|54.63|51.83|54.63|51.83|54.6|51.8|0
1640672700000|2021-12-28 06:25:00|54.62|51.82|54.52|51.72|54.63|51.83|54.52|51.72|0
1640673000000|2021-12-28 06:30:00|54.5|51.7|54.52|51.72|54.57|51.77|54.5|51.7|0
1640673300000|2021-12-28 06:35:00|54.53|51.73|54.55|51.75|54.55|51.75|54.5|51.7|0
1640673600000|2021-12-28 06:40:00|54.54|51.74|54.5|51.7|54.55|51.75|54.5|51.7|0
1640673900000|2021-12-28 06:45:00|54.53|51.73|54.55|51.75|54.55|51.75|54.52|51.72|0
1640674200000|2021-12-28 06:50:00|54.52|51.72|54.55|51.75|54.58|51.78|54.5|51.7|0
1640674500000|2021-12-28 06:55:00|54.56|51.76|54.46|51.66|54.57|51.77|54.44|51.64|0
1640674800000|2021-12-28 07:00:00|54.47|51.67|54.6|51.8|54.62|51.82|54.42|51.62|0
1640675100000|2021-12-28 07:05:00|54.62|51.82|54.55|51.75|54.64|51.84|54.53|51.73|0
1640675400000|2021-12-28 07:10:00|54.56|51.76|54.56|51.76|54.58|51.78|54.49|51.69|0
1640675700000|2021-12-28 07:15:00|54.55|51.75|54.57|51.77|54.58|51.78|54.54|51.74|0
1640676000000|2021-12-28 07:20:00|54.56|51.76|54.62|51.82|54.62|51.82|54.56|51.76|0
1640676300000|2021-12-28 07:25:00|54.61|51.81|54.65|51.85|54.65|51.85|54.61|51.81|0
1640676600000|2021-12-28 07:30:00|54.67|51.87|54.75|51.95|54.76|51.96|54.65|51.85|0
1640676900000|2021-12-28 07:35:00|54.74|51.94|54.8|52|54.8|52|54.73|51.93|0
1640677200000|2021-12-28 07:40:00|54.78|51.98|54.89|52.09|54.89|52.09|54.78|51.98|0
1640677500000|2021-12-28 07:45:00|54.87|52.07|54.78|51.98|54.89|52.09|54.78|51.98|0
1640677800000|2021-12-28 07:50:00|54.77|51.97|54.81|52.01|54.85|52.05|54.71|51.91|0
1640678100000|2021-12-28 07:55:00|54.8|52|54.74|51.94|54.83|52.03|54.72|51.92|0
1640678400000|2021-12-28 08:00:00|54.76|51.96|54.74|51.94|54.78|51.98|54.66|51.86|0
1640678700000|2021-12-28 08:05:00|54.56|52.16|54.16|51.76|54.56|52.16|54.16|51.76|0
1640679000000|2021-12-28 08:10:00|54.18|51.78|54.21|51.81|54.22|51.82|54.16|51.76|0
1640679300000|2021-12-28 08:15:00|54.2|51.8|54.14|51.74|54.21|51.81|54.08|51.68|0
1640679600000|2021-12-28 08:20:00|54.16|51.76|54.14|51.74|54.18|51.78|54.1|51.7|0
1640679900000|2021-12-28 08:25:00|54.12|51.72|53.75|51.35|54.14|51.74|53.64|51.24|0
1640680200000|2021-12-28 08:30:00|53.73|51.33|53.82|51.42|53.89|51.49|53.73|51.33|0
1640680500000|2021-12-28 08:35:00|53.84|51.44|53.95|51.55|54|51.6|53.84|51.44|0
1640680800000|2021-12-28 08:40:00|53.96|51.56|53.87|51.47|53.97|51.57|53.8|51.4|0
1640681100000|2021-12-28 08:45:00|53.85|51.45|53.72|51.32|53.85|51.45|53.67|51.27|0
1640681400000|2021-12-28 08:50:00|53.74|51.34|53.61|51.21|53.76|51.36|53.58|51.18|0
1640681700000|2021-12-28 08:55:00|53.59|51.19|53.53|51.13|53.67|51.27|53.48|51.08|0
1640682000000|2021-12-28 09:00:00|53.52|51.12|53.45|51.05|53.63|51.23|53.44|51.04|0
1640682300000|2021-12-28 09:05:00|53.44|51.04|53.39|50.99|53.5|51.1|53.34|50.94|0
1640682600000|2021-12-28 09:10:00|53.41|51.01|53.26|50.86|53.44|51.04|53.24|50.84|0
1640682900000|2021-12-28 09:15:00|53.28|50.88|53.33|50.93|53.4|51|53.26|50.86|0
1640683200000|2021-12-28 09:20:00|53.31|50.91|53.13|50.73|53.33|50.93|53.13|50.73|0
1640683500000|2021-12-28 09:25:00|53.14|50.74|53.18|50.78|53.18|50.78|53.13|50.73|0
1640683800000|2021-12-28 09:30:00|53.2|50.8|53.2|50.8|53.25|50.85|53.14|50.74|0
1640684100000|2021-12-28 09:35:00|53.22|50.82|53.07|50.67|53.22|50.82|53.05|50.65|0
1640684400000|2021-12-28 09:40:00|53.09|50.69|53.1|50.7|53.16|50.76|53.07|50.67|0
1640684700000|2021-12-28 09:45:00|53.16|50.76|53.21|50.81|53.25|50.85|53.13|50.73|0
1640685000000|2021-12-28 09:50:00|53.23|50.83|53.16|50.76|53.27|50.87|53.14|50.74|0
1640685300000|2021-12-28 09:55:00|53.18|50.78|53.09|50.69|53.18|50.78|53.06|50.66|0
1640685600000|2021-12-28 10:00:00|53.08|50.68|53.03|50.63|53.09|50.69|53.01|50.61|0
1640685900000|2021-12-28 10:05:00|53.01|50.61|52.9|50.5|53.01|50.61|52.9|50.5|0
1640686200000|2021-12-28 10:10:00|52.92|50.52|53.4|51|54|51.6|52.9|50.5|0
1640686500000|2021-12-28 10:15:00|53.41|51.01|53.38|50.98|53.44|51.04|53.36|50.96|0
1640686800000|2021-12-28 10:20:00|53.4|51|53.49|51.09|53.51|51.11|53.4|51|0
1640687100000|2021-12-28 10:25:00|53.47|51.07|53.62|51.22|53.64|51.24|53.47|51.07|0
1640687400000|2021-12-28 10:30:00|53.64|51.24|53.45|51.05|53.65|51.25|53.45|51.05|0
1640687700000|2021-12-28 10:35:00|53.46|51.06|53.52|51.12|53.56|51.16|53.45|51.05|0
1640688000000|2021-12-28 10:40:00|53.54|51.14|53.54|51.14|53.54|51.14|53.5|51.1|0
1640688300000|2021-12-28 10:45:00|53.55|51.15|53.63|51.23|53.63|51.23|53.55|51.15|0
1640688600000|2021-12-28 10:50:00|53.62|51.22|53.65|51.25|53.67|51.27|53.61|51.21|0
1640688900000|2021-12-28 10:55:00|53.66|51.26|53.54|51.14|53.68|51.28|53.54|51.14|0
1640689200000|2021-12-28 11:00:00|53.52|51.12|53.61|51.21|53.63|51.23|53.52|51.12|0
1640689500000|2021-12-28 11:05:00|53.59|51.19|53.63|51.23|53.64|51.24|53.59|51.19|0
1640689800000|2021-12-28 11:10:00|53.61|51.21|53.59|51.19|53.64|51.24|53.59|51.19|0
1640690100000|2021-12-28 11:15:00|53.6|51.2|53.52|51.12|53.6|51.2|53.51|51.11|0
1640690400000|2021-12-28 11:20:00|53.51|51.11|53.51|51.11|53.53|51.13|53.49|51.09|0
1640690700000|2021-12-28 11:25:00|53.5|51.1|53.51|51.11|53.55|51.15|53.49|51.09|0
1640691000000|2021-12-28 11:30:00|53.53|51.13|53.56|51.16|53.56|51.16|53.53|51.13|0
1640691300000|2021-12-28 11:35:00|53.55|51.15|53.62|51.22|53.64|51.24|53.55|51.15|0
1640691600000|2021-12-28 11:40:00|53.64|51.24|53.65|51.25|53.75|51.35|53.64|51.24|0
1640691900000|2021-12-28 11:45:00|53.63|51.23|53.63|51.23|53.66|51.26|53.62|51.22|0
1640692200000|2021-12-28 11:50:00|53.67|51.27|53.67|51.27|53.69|51.29|53.65|51.25|0
1640692500000|2021-12-28 11:55:00|53.69|51.29|53.7|51.3|53.76|51.36|53.69|51.29|0
1640692800000|2021-12-28 12:00:00|53.72|51.32|53.68|51.28|53.78|51.38|53.66|51.26|0
1640693100000|2021-12-28 12:05:00|53.67|51.27|53.66|51.26|53.7|51.3|53.65|51.25|0
1640693400000|2021-12-28 12:10:00|53.65|51.25|53.57|51.17|53.65|51.25|53.57|51.17|0
1640693700000|2021-12-28 12:15:00|53.56|51.16|53.53|51.13|53.57|51.17|53.53|51.13|0
1640694000000|2021-12-28 12:20:00|53.52|51.12|53.48|51.08|53.52|51.12|53.42|51.02|0
1640694300000|2021-12-28 12:25:00|53.46|51.06|53.49|51.09|53.49|51.09|53.44|51.04|0
1640694600000|2021-12-28 12:30:00|53.5|51.1|53.47|51.07|53.5|51.1|53.42|51.02|0
1640694900000|2021-12-28 12:35:00|53.48|51.08|53.51|51.11|53.51|51.11|53.44|51.04|0
1640695200000|2021-12-28 12:40:00|53.49|51.09|53.42|51.02|53.49|51.09|53.42|51.02|0
1640695500000|2021-12-28 12:45:00|53.44|51.04|53.45|51.05|53.49|51.09|53.42|51.02|0
1640695800000|2021-12-28 12:50:00|53.43|51.03|53.42|51.02|53.47|51.07|53.38|50.98|0
1640696100000|2021-12-28 12:55:00|53.43|51.03|53.51|51.11|53.51|51.11|53.43|51.03|0
1640696400000|2021-12-28 13:00:00|53.49|51.09|53.43|51.03|53.51|51.11|53.41|51.01|0
1640696700000|2021-12-28 13:05:00|53.42|51.02|53.47|51.07|53.49|51.09|53.42|51.02|0
1640697000000|2021-12-28 13:10:00|53.45|51.05|53.59|51.19|53.59|51.19|53.45|51.05|0
1640697300000|2021-12-28 13:15:00|53.57|51.17|53.55|51.15|53.63|51.23|53.55|51.15|0
1640697600000|2021-12-28 13:20:00|53.57|51.17|53.52|51.12|53.57|51.17|53.52|51.12|0
1640697900000|2021-12-28 13:25:00|53.54|51.14|53.55|51.15|53.55|51.15|53.52|51.12|0
1640698200000|2021-12-28 13:30:00|53.57|51.17|53.55|51.15|53.61|51.21|53.55|51.15|0
1640698500000|2021-12-28 13:35:00|53.53|51.13|53.51|51.11|53.53|51.13|53.48|51.08|0
1640698800000|2021-12-28 13:40:00|53.53|51.13|53.42|51.02|53.53|51.13|53.42|51.02|0
1640699100000|2021-12-28 13:45:00|53.41|51.01|53.55|51.15|53.55|51.15|53.41|51.01|0
1640699400000|2021-12-28 13:50:00|53.53|51.13|53.77|51.37|53.79|51.39|53.49|51.09|0
1640699700000|2021-12-28 13:55:00|53.75|51.35|53.91|51.51|53.93|51.53|53.69|51.29|0
1640700000000|2021-12-28 14:00:00|53.89|51.49|54.02|51.62|54.06|51.66|53.86|51.46|0
1640700300000|2021-12-28 14:05:00|54.04|51.64|54.22|51.82|54.26|51.86|54|51.6|0
1640700600000|2021-12-28 14:10:00|54.21|51.81|54.07|51.67|54.22|51.82|54.02|51.62|0
1640700900000|2021-12-28 14:15:00|54.11|51.71|53.93|51.53|54.11|51.71|53.89|51.49|0
1640701200000|2021-12-28 14:20:00|53.87|51.47|54.05|51.65|54.06|51.66|53.87|51.47|0
1640701500000|2021-12-28 14:25:00|54|51.6|54.05|51.65|54.2|51.8|53.98|51.58|0
1640701800000|2021-12-28 14:30:00|54.03|51.63|53.96|51.56|54.26|51.86|53.96|51.56|0
1640702100000|2021-12-28 14:35:00|53.92|51.52|54.01|51.61|54.18|51.78|53.37|50.97|0
1640702400000|2021-12-28 14:40:00|54.03|51.63|53.58|51.18|54.03|51.63|53.49|51.09|0
1640702700000|2021-12-28 14:45:00|53.67|51.27|53.7|51.3|53.93|51.53|53.51|51.11|0
1640703000000|2021-12-28 14:50:00|53.73|51.33|53.36|50.96|53.84|51.44|53.36|50.96|0
1640703300000|2021-12-28 14:55:00|53.4|51|53.27|50.87|53.41|51.01|53.03|50.63|0
1640703600000|2021-12-28 15:00:00|53.25|50.85|53.14|50.74|53.4|51|53.08|50.68|0
1640703900000|2021-12-28 15:05:00|53.16|50.76|53.98|51.58|53.98|51.58|53.14|50.74|0
1640704200000|2021-12-28 15:10:00|54|51.6|53.89|51.49|54.04|51.64|53.63|51.23|0
1640704500000|2021-12-28 15:15:00|53.87|51.47|54.16|51.76|54.16|51.76|53.76|51.36|0
1640704800000|2021-12-28 15:20:00|54.24|51.84|53.76|51.36|54.24|51.84|53.7|51.3|0
1640705100000|2021-12-28 15:25:00|53.74|51.34|53.66|51.26|53.87|51.47|53.53|51.13|0
1640705400000|2021-12-28 15:30:00|53.64|51.24|53.46|51.06|53.81|51.41|53.44|51.04|0
1640705700000|2021-12-28 15:35:00|53.45|51.05|53.62|51.22|53.66|51.26|53.29|50.89|0
1640706000000|2021-12-28 15:40:00|53.6|51.2|53.68|51.28|53.88|51.48|53.49|51.09|0
1640706300000|2021-12-28 15:45:00|53.71|51.31|53.58|51.18|53.81|51.41|53.49|51.09|0
1640706600000|2021-12-28 15:50:00|53.6|51.2|53.78|51.38|53.81|51.41|53.47|51.07|0
1640706900000|2021-12-28 15:55:00|53.8|51.4|53.73|51.33|53.8|51.4|53.64|51.24|0
1640707200000|2021-12-28 16:00:00|53.75|51.35|53.51|51.11|53.8|51.4|53.51|51.11|0
1640707500000|2021-12-28 16:05:00|53.52|51.12|53.74|51.34|53.74|51.34|53.51|51.11|0
1640707800000|2021-12-28 16:10:00|53.76|51.36|53.48|51.08|53.76|51.36|53.42|51.02|0
1640708100000|2021-12-28 16:15:00|53.5|51.1|53.61|51.21|53.64|51.24|53.48|51.08|0
1640708400000|2021-12-28 16:20:00|53.62|51.22|53.64|51.24|53.72|51.32|53.4|51|0
1640708700000|2021-12-28 16:25:00|53.66|51.26|53.6|51.2|53.9|51.5|53.59|51.19|0
1640709000000|2021-12-28 16:30:00|53.53|51.13|53.6|51.2|53.81|51.41|53.53|51.13|0
1640709300000|2021-12-28 16:35:00|53.64|51.24|53.66|51.26|53.82|51.42|53.64|51.24|0
1640709600000|2021-12-28 16:40:00|53.68|51.28|53.75|51.35|53.82|51.42|53.6|51.2|0
1640709900000|2021-12-28 16:45:00|53.77|51.37|53.58|51.18|53.82|51.42|53.56|51.16|0
1640710200000|2021-12-28 16:50:00|53.6|51.2|53.25|50.85|53.6|51.2|53.23|50.83|0
1640710500000|2021-12-28 16:55:00|53.27|50.87|53.26|50.86|53.3|50.9|53.18|50.78|0
1640710800000|2021-12-28 17:00:00|53.25|50.85|53.34|50.94|53.45|51.05|53.23|50.83|0
1640711100000|2021-12-28 17:05:00|53.32|50.92|53.5|51.1|53.56|51.16|53.32|50.92|0
1640711400000|2021-12-28 17:10:00|53.52|51.12|53.57|51.17|53.65|51.25|53.46|51.06|0
1640711700000|2021-12-28 17:15:00|53.56|51.16|53.65|51.25|53.72|51.32|53.55|51.15|0
1640712000000|2021-12-28 17:20:00|53.66|51.26|53.64|51.24|53.76|51.36|53.63|51.23|0
1640712300000|2021-12-28 17:25:00|53.66|51.26|54.12|51.72|54.16|51.76|53.61|51.21|0
1640712600000|2021-12-28 17:30:00|54.13|51.73|54.72|52.32|54.72|52.32|53.99|51.59|0
1640712900000|2021-12-28 17:35:00|54.68|52.28|54.51|52.11|54.68|52.28|54.42|52.02|0
1640713200000|2021-12-28 17:40:00|54.52|52.12|54.51|52.11|54.57|52.17|54.46|52.06|0
1640713500000|2021-12-28 17:45:00|54.49|52.09|54.53|52.13|54.66|52.26|54.46|52.06|0
1640713800000|2021-12-28 17:50:00|54.55|52.15|54.3|51.9|54.6|52.2|54.25|51.85|0
1640714100000|2021-12-28 17:55:00|54.29|51.89|53.89|51.49|54.29|51.89|53.83|51.43|0
1640714400000|2021-12-28 18:00:00|53.92|51.52|53.74|51.34|54.04|51.64|53.74|51.34|0
1640714700000|2021-12-28 18:05:00|53.76|51.36|53.79|51.39|53.89|51.49|53.74|51.34|0
1640715000000|2021-12-28 18:10:00|53.81|51.41|53.89|51.49|53.92|51.52|53.76|51.36|0
1640715300000|2021-12-28 18:15:00|53.87|51.47|53.97|51.57|53.98|51.58|53.75|51.35|0
1640715600000|2021-12-28 18:20:00|53.96|51.56|53.99|51.59|54.12|51.72|53.85|51.45|0
1640715900000|2021-12-28 18:25:00|53.98|51.58|53.81|51.41|54.11|51.71|53.79|51.39|0
1640716200000|2021-12-28 18:30:00|53.84|51.44|53.94|51.54|53.94|51.54|53.75|51.35|0
1640716500000|2021-12-28 18:35:00|53.92|51.52|54.01|51.61|54.03|51.63|53.86|51.46|0
1640716800000|2021-12-28 18:40:00|54.03|51.63|54.03|51.63|54.05|51.65|53.8|51.4|0
1640717100000|2021-12-28 18:45:00|54.04|51.64|53.89|51.49|54.06|51.66|53.89|51.49|0
1640717400000|2021-12-28 18:50:00|53.91|51.51|53.84|51.44|53.91|51.51|53.78|51.38|0
1640717700000|2021-12-28 18:55:00|53.82|51.42|53.58|51.18|53.87|51.47|53.58|51.18|0
1640718000000|2021-12-28 19:00:00|53.61|51.21|54.24|51.84|54.24|51.84|53.58|51.18|0
1640718300000|2021-12-28 19:05:00|54.23|51.83|54.26|51.86|54.26|51.86|54.06|51.66|0
1640718600000|2021-12-28 19:10:00|54.24|51.84|54.17|51.77|54.26|51.86|54.17|51.77|0
1640718900000|2021-12-28 19:15:00|54.15|51.75|54.05|51.65|54.15|51.75|53.91|51.51|0
1640719200000|2021-12-28 19:20:00|54.04|51.64|53.94|51.54|54.05|51.65|53.87|51.47|0
1640719500000|2021-12-28 19:25:00|53.92|51.52|53.96|51.56|54.07|51.67|53.88|51.48|0
1640719800000|2021-12-28 19:30:00|53.98|51.58|53.94|51.54|54.03|51.63|53.83|51.43|0
1640720100000|2021-12-28 19:35:00|53.96|51.56|53.88|51.48|53.99|51.59|53.88|51.48|0
1640720400000|2021-12-28 19:40:00|53.9|51.5|53.86|51.46|53.94|51.54|53.79|51.39|0
1640720700000|2021-12-28 19:45:00|53.84|51.44|53.86|51.46|54.08|51.68|53.8|51.4|0
1640721000000|2021-12-28 19:50:00|53.88|51.48|53.75|51.35|54.03|51.63|53.67|51.27|0
1640721300000|2021-12-28 19:55:00|53.77|51.37|53.71|51.31|53.88|51.48|53.71|51.31|0
1640721600000|2021-12-28 20:00:00|53.73|51.33|53.87|51.47|53.91|51.51|53.73|51.33|0
1640721900000|2021-12-28 20:05:00|53.89|51.49|53.67|51.27|53.99|51.59|53.65|51.25|0
1640722200000|2021-12-28 20:10:00|53.65|51.25|53.58|51.18|53.73|51.33|53.58|51.18|0
1640722500000|2021-12-28 20:15:00|53.59|51.19|53.7|51.3|53.8|51.4|53.58|51.18|0
1640722800000|2021-12-28 20:20:00|53.72|51.32|53.68|51.28|53.72|51.32|53.59|51.19|0
1640723100000|2021-12-28 20:25:00|53.67|51.27|53.72|51.32|53.72|51.32|53.61|51.21|0
1640723400000|2021-12-28 20:30:00|53.7|51.3|53.79|51.39|54.02|51.62|53.54|51.14|0
1640723700000|2021-12-28 20:35:00|53.8|51.4|53.64|51.24|53.81|51.41|53.57|51.17|0
1640724000000|2021-12-28 20:40:00|53.66|51.26|53.46|51.06|53.68|51.28|53.27|50.87|0
1640724300000|2021-12-28 20:45:00|53.42|51.02|53.35|50.95|53.46|51.06|53.18|50.78|0
1640724600000|2021-12-28 20:50:00|53.42|51.02|53.9|51.5|54.03|51.63|53.42|51.02|0
1640724900000|2021-12-28 20:55:00|53.92|51.52|53.69|51.29|54.05|51.65|53.69|51.29|0
1640725200000|2021-12-28 21:00:00|53.71|51.31|53.1|50.7|53.83|51.43|53.1|50.7|0
1640725500000|2021-12-28 21:05:00|53.08|50.68|53.04|50.64|53.1|50.7|52.99|50.59|0
1640725800000|2021-12-28 21:10:00|53.08|50.68|53.06|50.66|53.13|50.73|53.04|50.64|0
1640726100000|2021-12-28 21:15:00|53.24|50.44|53.26|50.46|53.28|50.48|53.22|50.42|0
1640726400000|2021-12-28 21:20:00|53.24|50.44|53.25|50.45|53.26|50.46|53.22|50.42|0
1640726700000|2021-12-28 21:25:00|53.24|50.44|53.25|50.45|53.25|50.45|53.24|50.44|0
1640727000000|2021-12-28 21:30:00|53.27|50.47|53.31|50.51|53.33|50.53|53.27|50.47|0
1640727300000|2021-12-28 21:35:00|53.33|50.53|53.34|50.54|53.36|50.56|53.32|50.52|0
1640727600000|2021-12-28 21:40:00|53.36|50.56|53.41|50.61|53.43|50.63|53.36|50.56|0
1640727900000|2021-12-28 21:45:00|53.4|50.6|53.43|50.63|53.49|50.69|53.38|50.58|0
1640728200000|2021-12-28 21:50:00|53.41|50.61|53.45|50.65|53.49|50.69|53.41|50.61|0
1640728500000|2021-12-28 21:55:00|53.47|50.67|53.46|50.66|53.5|50.7|53.45|50.65|0
1640728800000|2021-12-28 22:00:00|53.47|50.67|53.46|50.66|53.47|50.67|53.44|50.64|0
1640729100000|2021-12-28 22:05:00|53.47|50.67|53.49|50.69|53.49|50.69|53.47|50.67|0
1640729400000|2021-12-28 22:10:00|53.47|50.67|53.49|50.69|53.5|50.7|53.47|50.67|0
1640729700000|2021-12-28 22:15:00|53.5|50.7|53.52|50.72|53.55|50.75|53.48|50.68|0
1640730000000|2021-12-28 22:20:00|53.51|50.71|53.52|50.72|53.52|50.72|53.49|50.69|0
1640730300000|2021-12-28 22:25:00|53.51|50.71|53.53|50.73|53.53|50.73|53.51|50.71|0
1640730600000|2021-12-28 22:30:00|53.52|50.72|53.52|50.72|53.53|50.73|53.51|50.71|0
1640731200000|2021-12-28 22:40:00|53.53|50.73|53.53|50.73|53.54|50.74|53.52|50.72|0
1640731500000|2021-12-28 22:45:00|53.52|50.72|53.52|50.72|53.53|50.73|53.52|50.72|0
1640731800000|2021-12-28 22:50:00|53.51|50.71|53.51|50.71|53.52|50.72|53.5|50.7|0
1640732100000|2021-12-28 22:55:00|53.52|50.72|53.49|50.69|53.52|50.72|53.49|50.69|0
1640732400000|2021-12-28 23:00:00|53.47|50.67|53.41|50.61|53.47|50.67|53.29|50.49|0
1640732700000|2021-12-28 23:05:00|53.39|50.59|53.32|50.52|53.39|50.59|53.23|50.43|0
1640733000000|2021-12-28 23:10:00|53.3|50.5|53.37|50.57|53.37|50.57|53.27|50.47|0
1640733300000|2021-12-28 23:15:00|53.35|50.55|53.22|50.42|53.35|50.55|53.13|50.33|0
1640733600000|2021-12-28 23:20:00|53.24|50.44|53.13|50.33|53.26|50.46|53.13|50.33|0
1640733900000|2021-12-28 23:25:00|53.19|50.39|53.19|50.39|53.2|50.4|53.16|50.36|0
1640734200000|2021-12-28 23:30:00|53.17|50.37|53.13|50.33|53.19|50.39|53.11|50.31|0
1640734500000|2021-12-28 23:35:00|53.15|50.35|53.13|50.33|53.18|50.38|53.11|50.31|0
1640734800000|2021-12-28 23:40:00|53.12|50.32|53.11|50.31|53.16|50.36|53.09|50.29|0
1640735100000|2021-12-28 23:45:00|53.09|50.29|52.98|50.18|53.09|50.29|52.96|50.16|0
1640735400000|2021-12-28 23:50:00|53|50.2|53|50.2|53.03|50.23|52.98|50.18|0
1640735700000|2021-12-28 23:55:00|53.01|50.21|53.05|50.25|53.07|50.27|53.01|50.21|0
1640736000000|2021-12-29 00:00:00|53.07|50.27|53.1|50.3|53.18|50.38|52.94|50.14|0
1640736300000|2021-12-29 00:05:00|53.11|50.31|53.01|50.21|53.11|50.31|52.94|50.14|0
1640736600000|2021-12-29 00:10:00|52.99|50.19|53.06|50.26|53.07|50.27|52.97|50.17|0
1640736900000|2021-12-29 00:15:00|53.05|50.25|53.1|50.3|53.14|50.34|53.05|50.25|0
1640737200000|2021-12-29 00:20:00|53.11|50.31|53.08|50.28|53.12|50.32|52.99|50.19|0
1640737500000|2021-12-29 00:25:00|53.07|50.27|53.1|50.3|53.15|50.35|53.06|50.26|0
1640737800000|2021-12-29 00:30:00|53.12|50.32|53.19|50.39|53.21|50.41|53.11|50.31|0
1640738100000|2021-12-29 00:35:00|53.18|50.38|53.19|50.39|53.21|50.41|53.16|50.36|0
1640738400000|2021-12-29 00:40:00|53.17|50.37|53.13|50.33|53.19|50.39|53.13|50.33|0
1640738700000|2021-12-29 00:45:00|53.11|50.31|53.09|50.29|53.13|50.33|53.07|50.27|0
1640739000000|2021-12-29 00:50:00|53.07|50.27|53.1|50.3|53.13|50.33|53.07|50.27|0
1640739300000|2021-12-29 00:55:00|53.11|50.31|52.98|50.18|53.11|50.31|52.98|50.18|0
1640739600000|2021-12-29 01:00:00|52.99|50.19|52.98|50.18|53.02|50.22|52.92|50.12|0
1640739900000|2021-12-29 01:05:00|52.96|50.16|52.94|50.14|52.96|50.16|52.89|50.09|0
1640740200000|2021-12-29 01:10:00|52.96|50.16|52.99|50.19|53.01|50.21|52.89|50.09|0
1640740500000|2021-12-29 01:15:00|53.01|50.21|53.16|50.36|53.19|50.39|52.96|50.16|0
1640740800000|2021-12-29 01:20:00|53.18|50.38|53.12|50.32|53.18|50.38|53.06|50.26|0
1640741100000|2021-12-29 01:25:00|53.11|50.31|53.1|50.3|53.12|50.32|53.05|50.25|0
1640741400000|2021-12-29 01:30:00|53.12|50.32|53.5|50.7|53.53|50.73|53.12|50.32|0
1640741700000|2021-12-29 01:35:00|53.49|50.69|53.46|50.66|53.52|50.72|53.39|50.59|0
1640742000000|2021-12-29 01:40:00|53.48|50.68|53.46|50.66|53.53|50.73|53.41|50.61|0
1640742300000|2021-12-29 01:45:00|53.45|50.65|53.46|50.66|53.54|50.74|53.44|50.64|0
1640742600000|2021-12-29 01:50:00|53.48|50.68|53.46|50.66|53.52|50.72|53.39|50.59|0
1640742900000|2021-12-29 01:55:00|53.44|50.64|53.68|50.88|53.72|50.92|53.44|50.64|0
1640743200000|2021-12-29 02:00:00|53.69|50.89|53.72|50.92|53.79|50.99|53.68|50.88|0
1640743500000|2021-12-29 02:05:00|53.73|50.93|53.66|50.86|53.77|50.97|53.66|50.86|0
1640743800000|2021-12-29 02:10:00|53.67|50.87|53.64|50.84|53.68|50.88|53.62|50.82|0
1640744100000|2021-12-29 02:15:00|53.62|50.82|53.66|50.86|53.66|50.86|53.58|50.78|0
1640744400000|2021-12-29 02:20:00|53.64|50.84|53.62|50.82|53.64|50.84|53.6|50.8|0
1640744700000|2021-12-29 02:25:00|53.61|50.81|53.62|50.82|53.69|50.89|53.6|50.8|0
1640745000000|2021-12-29 02:30:00|53.64|50.84|53.54|50.74|53.65|50.85|53.54|50.74|0
1640745300000|2021-12-29 02:35:00|53.52|50.72|53.41|50.61|53.56|50.76|53.39|50.59|0
1640745600000|2021-12-29 02:40:00|53.43|50.63|53.42|50.62|53.48|50.68|53.4|50.6|0
1640745900000|2021-12-29 02:45:00|53.43|50.63|53.45|50.65|53.48|50.68|53.41|50.61|0
1640746200000|2021-12-29 02:50:00|53.46|50.66|53.33|50.53|53.48|50.68|53.32|50.52|0
1640746500000|2021-12-29 02:55:00|53.32|50.52|53.3|50.5|53.37|50.57|53.3|50.5|0
1640746800000|2021-12-29 03:00:00|53.31|50.51|53.35|50.55|53.35|50.55|53.3|50.5|0
1640747100000|2021-12-29 03:05:00|53.34|50.54|53.29|50.49|53.35|50.55|53.28|50.48|0
1640747400000|2021-12-29 03:10:00|53.28|50.48|53.23|50.43|53.28|50.48|53.18|50.38|0
1640747700000|2021-12-29 03:15:00|53.24|50.44|53.29|50.49|53.31|50.51|53.24|50.44|0
1640748000000|2021-12-29 03:20:00|53.27|50.47|53.29|50.49|53.33|50.53|53.27|50.47|0
1640748300000|2021-12-29 03:25:00|53.31|50.51|53.38|50.58|53.44|50.64|53.3|50.5|0
1640748600000|2021-12-29 03:30:00|53.36|50.56|53.24|50.44|53.36|50.56|53.18|50.38|0
1640748900000|2021-12-29 03:35:00|53.23|50.43|53.27|50.47|53.29|50.49|53.23|50.43|0
1640749200000|2021-12-29 03:40:00|53.28|50.48|53.22|50.42|53.29|50.49|53.19|50.39|0
1640749500000|2021-12-29 03:45:00|53.23|50.43|53.22|50.42|53.25|50.45|53.17|50.37|0
1640749800000|2021-12-29 03:50:00|53.23|50.43|53.18|50.38|53.23|50.43|53.12|50.32|0
1640750100000|2021-12-29 03:55:00|53.17|50.37|53.19|50.39|53.24|50.44|53.17|50.37|0
1640750400000|2021-12-29 04:00:00|53.21|50.41|53.24|50.44|53.24|50.44|53.2|50.4|0
1640750700000|2021-12-29 04:05:00|53.26|50.46|53.22|50.42|53.26|50.46|53.19|50.39|0
1640751000000|2021-12-29 04:10:00|53.2|50.4|53.31|50.51|53.31|50.51|53.2|50.4|0
1640751300000|2021-12-29 04:15:00|53.29|50.49|53.28|50.48|53.31|50.51|53.28|50.48|0
1640751600000|2021-12-29 04:20:00|53.29|50.49|53.26|50.46|53.29|50.49|53.24|50.44|0
1640751900000|2021-12-29 04:25:00|53.27|50.47|53.29|50.49|53.31|50.51|53.24|50.44|0
1640752200000|2021-12-29 04:30:00|53.27|50.47|53.23|50.43|53.29|50.49|53.23|50.43|0
1640752500000|2021-12-29 04:35:00|53.22|50.42|53.25|50.45|53.26|50.46|53.2|50.4|0
1640752800000|2021-12-29 04:40:00|53.23|50.43|53.23|50.43|53.25|50.45|53.2|50.4|0
1640753100000|2021-12-29 04:45:00|53.21|50.41|53.25|50.45|53.25|50.45|53.21|50.41|0
1640753400000|2021-12-29 04:50:00|53.23|50.43|53.17|50.37|53.23|50.43|53.17|50.37|0
1640753700000|2021-12-29 04:55:00|53.18|50.38|53.19|50.39|53.21|50.41|53.17|50.37|0
1640754000000|2021-12-29 05:00:00|53.2|50.4|53.25|50.45|53.26|50.46|53.2|50.4|0
1640754300000|2021-12-29 05:05:00|53.23|50.43|53.19|50.39|53.25|50.45|53.17|50.37|0
1640754600000|2021-12-29 05:10:00|53.21|50.41|53.19|50.39|53.21|50.41|53.15|50.35|0
1640754900000|2021-12-29 05:15:00|53.17|50.37|53.13|50.33|53.17|50.37|53.11|50.31|0
1640755200000|2021-12-29 05:20:00|53.15|50.35|53.2|50.4|53.2|50.4|53.13|50.33|0
1640755500000|2021-12-29 05:25:00|53.22|50.42|53.35|50.55|53.35|50.55|53.2|50.4|0
1640755800000|2021-12-29 05:30:00|53.33|50.53|53.22|50.42|53.37|50.57|53.2|50.4|0
1640756100000|2021-12-29 05:35:00|53.21|50.41|52.96|50.16|53.22|50.42|52.96|50.16|0
1640756400000|2021-12-29 05:40:00|52.98|50.18|52.96|50.16|53.02|50.22|52.96|50.16|0
1640756700000|2021-12-29 05:45:00|52.94|50.14|52.9|50.1|52.96|50.16|52.89|50.09|0
1640757000000|2021-12-29 05:50:00|52.92|50.12|52.95|50.15|52.97|50.17|52.92|50.12|0
1640757300000|2021-12-29 05:55:00|52.94|50.14|52.98|50.18|53.01|50.21|52.94|50.14|0
1640757600000|2021-12-29 06:00:00|52.96|50.16|52.99|50.19|53.05|50.25|52.88|50.08|0
1640757900000|2021-12-29 06:05:00|53|50.2|53.05|50.25|53.08|50.28|52.99|50.19|0
1640758200000|2021-12-29 06:10:00|53.03|50.23|53.21|50.41|53.21|50.41|53.01|50.21|0
1640758500000|2021-12-29 06:15:00|53.19|50.39|53.17|50.37|53.2|50.4|53.14|50.34|0
1640758800000|2021-12-29 06:20:00|53.13|50.33|53.1|50.3|53.17|50.37|53.08|50.28|0
1640759100000|2021-12-29 06:25:00|53.11|50.31|53.09|50.29|53.11|50.31|53.08|50.28|0
1640759400000|2021-12-29 06:30:00|53.08|50.28|53.04|50.24|53.08|50.28|52.99|50.19|0
1640759700000|2021-12-29 06:35:00|53.05|50.25|53.04|50.24|53.08|50.28|53|50.2|0
1640760000000|2021-12-29 06:40:00|53.03|50.23|53.04|50.24|53.06|50.26|53.01|50.21|0
1640760300000|2021-12-29 06:45:00|53.03|50.23|53.04|50.24|53.05|50.25|53.02|50.22|0
1640760600000|2021-12-29 06:50:00|53.02|50.22|53.02|50.22|53.04|50.24|53.02|50.22|0
1640760900000|2021-12-29 06:55:00|53|50.2|53|50.2|53.01|50.21|52.96|50.16|0
1640761200000|2021-12-29 07:00:00|52.98|50.18|52.9|50.1|53|50.2|52.89|50.09|0
1640761500000|2021-12-29 07:05:00|52.89|50.09|52.92|50.12|52.94|50.14|52.85|50.05|0
1640761800000|2021-12-29 07:10:00|52.94|50.14|52.86|50.06|52.94|50.14|52.85|50.05|0
1640762100000|2021-12-29 07:15:00|52.85|50.05|52.62|49.82|53.13|50.33|52.53|49.73|0
1640762400000|2021-12-29 07:20:00|52.63|49.83|52.64|49.84|52.66|49.86|52.52|49.72|0
1640762700000|2021-12-29 07:25:00|52.66|49.86|52.66|49.86|52.7|49.9|52.65|49.85|0
1640763000000|2021-12-29 07:30:00|52.68|49.88|52.75|49.95|52.77|49.97|52.67|49.87|0
1640763300000|2021-12-29 07:35:00|52.76|49.96|52.68|49.88|52.77|49.97|52.68|49.88|0
1640763600000|2021-12-29 07:40:00|52.66|49.86|52.63|49.83|52.66|49.86|52.55|49.75|0
1640763900000|2021-12-29 07:45:00|52.64|49.84|52.58|49.78|52.64|49.84|52.53|49.73|0
1640764200000|2021-12-29 07:50:00|52.57|49.77|52.56|49.76|52.6|49.8|52.53|49.73|0
1640764500000|2021-12-29 07:55:00|52.54|49.74|52.51|49.71|52.58|49.78|52.45|49.65|0
1640764800000|2021-12-29 08:00:00|52.52|49.72|52.64|49.84|52.69|49.89|52.47|49.67|0
1640765100000|2021-12-29 08:05:00|52.47|50.07|52.44|50.04|52.49|50.09|52.3|49.9|0
1640765400000|2021-12-29 08:10:00|52.43|50.03|52.52|50.12|52.56|50.16|52.42|50.02|0
1640765700000|2021-12-29 08:15:00|52.54|50.14|52.54|50.14|52.56|50.16|52.39|49.99|0
1640766000000|2021-12-29 08:20:00|52.52|50.12|52.45|50.05|52.52|50.12|52.39|49.99|0
1640766300000|2021-12-29 08:25:00|52.46|50.06|52.44|50.04|52.46|50.06|52.37|49.97|0
1640766600000|2021-12-29 08:30:00|52.46|50.06|52.35|49.95|52.53|50.13|52.32|49.92|0
1640766900000|2021-12-29 08:35:00|52.33|49.93|52.32|49.92|52.37|49.97|52.31|49.91|0
1640767200000|2021-12-29 08:40:00|52.33|49.93|52.3|49.9|52.35|49.95|52.28|49.88|0
1640767500000|2021-12-29 08:45:00|52.31|49.91|52.31|49.91|52.35|49.95|52.26|49.86|0
1640767800000|2021-12-29 08:50:00|52.29|49.89|52.38|49.98|52.4|50|52.28|49.88|0
1640768100000|2021-12-29 08:55:00|52.4|50|52.38|49.98|52.4|50|52.31|49.91|0
1640768400000|2021-12-29 09:00:00|52.4|50|52.27|49.87|52.4|50|52.25|49.85|0
1640768700000|2021-12-29 09:05:00|52.25|49.85|52.42|50.02|52.45|50.05|52.25|49.85|0
1640769000000|2021-12-29 09:10:00|52.43|50.03|52.43|50.03|52.43|50.03|52.36|49.96|0
1640769300000|2021-12-29 09:15:00|52.45|50.05|52.45|50.05|52.47|50.07|52.43|50.03|0
1640769600000|2021-12-29 09:20:00|52.46|50.06|52.45|50.05|52.5|50.1|52.44|50.04|0
1640769900000|2021-12-29 09:25:00|52.48|50.08|52.34|49.94|52.48|50.08|52.34|49.94|0
1640770200000|2021-12-29 09:30:00|52.36|49.96|52.35|49.95|52.37|49.97|52.31|49.91|0
1640770500000|2021-12-29 09:35:00|52.34|49.94|52.34|49.94|52.35|49.95|52.32|49.92|0
1640770800000|2021-12-29 09:40:00|52.35|49.95|52.33|49.93|52.35|49.95|52.28|49.88|0
1640771100000|2021-12-29 09:45:00|52.32|49.92|52.33|49.93|52.35|49.95|52.32|49.92|0
1640771400000|2021-12-29 09:50:00|52.31|49.91|52.33|49.93|52.37|49.97|52.3|49.9|0
1640771700000|2021-12-29 09:55:00|52.32|49.92|52.29|49.89|52.35|49.95|52.29|49.89|0
1640772000000|2021-12-29 10:00:00|52.31|49.91|52.26|49.86|52.31|49.91|52.18|49.78|0
1640772300000|2021-12-29 10:05:00|52.27|49.87|52.33|49.93|52.35|49.95|52.2|49.8|0
1640772600000|2021-12-29 10:10:00|52.35|49.95|52.36|49.96|52.38|49.98|52.33|49.93|0
1640772900000|2021-12-29 10:15:00|52.37|49.97|52.38|49.98|52.42|50.02|52.33|49.93|0
1640773200000|2021-12-29 10:20:00|52.36|49.96|52.41|50.01|52.45|50.05|52.34|49.94|0
1640773500000|2021-12-29 10:25:00|52.42|50.02|52.38|49.98|52.43|50.03|52.36|49.96|0
1640773800000|2021-12-29 10:30:00|52.39|49.99|52.39|49.99|52.41|50.01|52.38|49.98|0
1640774100000|2021-12-29 10:35:00|52.4|50|52.43|50.03|52.45|50.05|52.39|49.99|0
1640774400000|2021-12-29 10:40:00|52.39|49.99|52.37|49.97|52.41|50.01|52.36|49.96|0
1640774700000|2021-12-29 10:45:00|52.32|49.92|52.35|49.95|52.37|49.97|52.3|49.9|0
1640775000000|2021-12-29 10:50:00|52.34|49.94|52.52|50.12|52.53|50.13|52.34|49.94|0
1640775300000|2021-12-29 10:55:00|52.51|50.11|52.41|50.01|52.51|50.11|52.39|49.99|0
1640775600000|2021-12-29 11:00:00|52.57|50.17|52.54|50.14|52.58|50.18|52.5|50.1|0
1640775900000|2021-12-29 11:05:00|52.55|50.15|52.66|50.26|52.69|50.29|52.55|50.15|0
1640776200000|2021-12-29 11:10:00|52.68|50.28|52.62|50.22|52.68|50.28|52.58|50.18|0
1640776500000|2021-12-29 11:15:00|52.61|50.21|52.71|50.31|52.73|50.33|52.61|50.21|0
1640776800000|2021-12-29 11:20:00|52.73|50.33|52.64|50.24|52.76|50.36|52.64|50.24|0
1640777100000|2021-12-29 11:25:00|52.63|50.23|52.78|50.38|52.78|50.38|52.6|50.2|0
1640777400000|2021-12-29 11:30:00|52.8|50.4|52.71|50.31|52.8|50.4|52.71|50.31|0
1640777700000|2021-12-29 11:35:00|52.72|50.32|52.74|50.34|52.78|50.38|52.72|50.32|0
1640778000000|2021-12-29 11:40:00|52.73|50.33|52.74|50.34|52.74|50.34|52.7|50.3|0
1640778300000|2021-12-29 11:45:00|52.76|50.36|52.76|50.36|52.78|50.38|52.72|50.32|0
1640778600000|2021-12-29 11:50:00|52.78|50.38|52.77|50.37|52.78|50.38|52.74|50.34|0
1640778900000|2021-12-29 11:55:00|52.79|50.39|52.7|50.3|52.81|50.41|52.7|50.3|0
1640779200000|2021-12-29 12:00:00|52.72|50.32|52.77|50.37|52.79|50.39|52.7|50.3|0
1640779500000|2021-12-29 12:05:00|52.79|50.39|52.92|50.52|52.94|50.54|52.77|50.37|0
1640779800000|2021-12-29 12:10:00|52.93|50.53|52.86|50.46|52.97|50.57|52.82|50.42|0
1640780100000|2021-12-29 12:15:00|52.88|50.48|52.8|50.4|52.88|50.48|52.79|50.39|0
1640780400000|2021-12-29 12:20:00|52.79|50.39|52.78|50.38|52.88|50.48|52.77|50.37|0
1640780700000|2021-12-29 12:25:00|52.8|50.4|52.71|50.31|52.8|50.4|52.71|50.31|0
1640781000000|2021-12-29 12:30:00|52.73|50.33|52.87|50.47|52.89|50.49|52.73|50.33|0
1640781300000|2021-12-29 12:35:00|52.86|50.46|52.78|50.38|52.87|50.47|52.73|50.33|0
1640781600000|2021-12-29 12:40:00|52.8|50.4|52.76|50.36|52.8|50.4|52.74|50.34|0
1640781900000|2021-12-29 12:45:00|52.78|50.38|52.83|50.43|52.89|50.49|52.78|50.38|0
1640782200000|2021-12-29 12:50:00|52.85|50.45|52.85|50.45|52.87|50.47|52.8|50.4|0
1640782500000|2021-12-29 12:55:00|52.87|50.47|52.96|50.56|52.98|50.58|52.85|50.45|0
1640782800000|2021-12-29 13:00:00|52.92|50.52|53.01|50.61|53.03|50.63|52.9|50.5|0
1640783100000|2021-12-29 13:05:00|52.98|50.58|52.92|50.52|52.99|50.59|52.9|50.5|0
1640783400000|2021-12-29 13:10:00|52.9|50.5|52.88|50.48|52.92|50.52|52.83|50.43|0
1640783700000|2021-12-29 13:15:00|52.86|50.46|52.84|50.44|52.88|50.48|52.83|50.43|0
1640784000000|2021-12-29 13:20:00|52.86|50.46|53.01|50.61|53.03|50.63|52.84|50.44|0
1640784300000|2021-12-29 13:25:00|52.99|50.59|52.89|50.49|53.1|50.7|52.53|50.13|0
1640784600000|2021-12-29 13:30:00|52.84|50.44|52.84|50.44|52.87|50.47|52.72|50.32|0
1640784900000|2021-12-29 13:35:00|52.82|50.42|53.02|50.62|53.02|50.62|52.82|50.42|0
1640785200000|2021-12-29 13:40:00|52.98|50.58|52.92|50.52|53|50.6|52.85|50.45|0
1640785500000|2021-12-29 13:45:00|52.96|50.56|52.83|50.43|52.96|50.56|52.81|50.41|0
1640785800000|2021-12-29 13:50:00|52.85|50.45|52.74|50.34|52.89|50.49|52.68|50.28|0
1640786100000|2021-12-29 13:55:00|52.72|50.32|52.7|50.3|52.77|50.37|52.66|50.26|0
1640786400000|2021-12-29 14:00:00|52.72|50.32|52.44|50.04|52.72|50.32|52.43|50.03|0
1640786700000|2021-12-29 14:05:00|52.45|50.05|52.41|50.01|52.53|50.13|52.37|49.97|0
1640787000000|2021-12-29 14:10:00|52.39|49.99|52.42|50.02|52.48|50.08|52.37|49.97|0
1640787300000|2021-12-29 14:15:00|52.39|49.99|52.39|49.99|52.5|50.1|52.33|49.93|0
1640787600000|2021-12-29 14:20:00|52.4|50|52.49|50.09|52.49|50.09|52.4|50|0
1640787900000|2021-12-29 14:25:00|52.51|50.11|52.62|50.22|52.62|50.22|52.44|50.04|0
1640788200000|2021-12-29 14:30:00|52.55|50.15|52.3|49.9|52.6|50.2|52.24|49.84|0
1640788500000|2021-12-29 14:35:00|52.31|49.91|52.2|49.8|52.39|49.99|52.13|49.73|0
1640788800000|2021-12-29 14:40:00|52.16|49.76|52.34|49.94|52.36|49.96|51.8|49.4|0
1640789100000|2021-12-29 14:45:00|52.29|49.89|52.18|49.78|52.52|50.12|52.12|49.72|0
1640789400000|2021-12-29 14:50:00|52.2|49.8|51.98|49.58|52.29|49.89|51.91|49.51|0
1640789700000|2021-12-29 14:55:00|52|49.6|52.19|49.79|52.34|49.94|51.98|49.58|0
1640790000000|2021-12-29 15:00:00|52.12|49.72|52.32|49.92|52.36|49.96|52.1|49.7|0
1640790300000|2021-12-29 15:05:00|52.34|49.94|52.23|49.83|52.45|50.05|52.17|49.77|0
1640790600000|2021-12-29 15:10:00|52.25|49.85|52.99|50.59|53.1|50.7|52.17|49.77|0
1640790900000|2021-12-29 15:15:00|53.01|50.61|52.88|50.48|53.36|50.96|52.81|50.41|0
1640791200000|2021-12-29 15:20:00|52.92|50.52|52.62|50.22|52.95|50.55|52.62|50.22|0
1640791500000|2021-12-29 15:25:00|52.68|50.28|52.86|50.46|52.93|50.53|52.64|50.24|0
1640791800000|2021-12-29 15:30:00|52.84|50.44|52.66|50.26|52.99|50.59|52.66|50.26|0
1640792100000|2021-12-29 15:35:00|52.69|50.29|52.75|50.35|52.86|50.46|52.68|50.28|0
1640792400000|2021-12-29 15:40:00|52.78|50.38|52.42|50.02|52.82|50.42|52.31|49.91|0
1640792700000|2021-12-29 15:45:00|52.47|50.07|52.38|49.98|52.47|50.07|52.29|49.89|0
1640793000000|2021-12-29 15:50:00|52.37|49.97|52.32|49.92|52.56|50.16|52.32|49.92|0
1640793300000|2021-12-29 15:55:00|52.34|49.94|52.43|50.03|52.51|50.11|52.32|49.92|0
1640793600000|2021-12-29 16:00:00|52.45|50.05|52.32|49.92|52.52|50.12|51.75|49.35|0
1640793900000|2021-12-29 16:05:00|52.34|49.94|52.43|50.03|52.45|50.05|52.29|49.89|0
1640794200000|2021-12-29 16:10:00|52.45|50.05|52.7|50.3|52.72|50.32|52.45|50.05|0
1640794500000|2021-12-29 16:15:00|52.68|50.28|52.55|50.15|52.68|50.28|52.54|50.14|0
1640794800000|2021-12-29 16:20:00|52.52|50.12|52.61|50.21|52.61|50.21|52.45|50.05|0
1640795100000|2021-12-29 16:25:00|52.63|50.23|52.81|50.41|52.84|50.44|52.59|50.19|0
1640795400000|2021-12-29 16:30:00|52.86|50.46|52.79|50.39|52.99|50.59|52.77|50.37|0
1640795700000|2021-12-29 16:35:00|52.77|50.37|52.84|50.44|52.92|50.52|52.72|50.32|0
1640796000000|2021-12-29 16:40:00|52.86|50.46|52.79|50.39|52.92|50.52|52.71|50.31|0
1640796300000|2021-12-29 16:45:00|52.77|50.37|52.69|50.29|52.86|50.46|52.66|50.26|0
1640796600000|2021-12-29 16:50:00|52.71|50.31|52.88|50.48|52.88|50.48|52.64|50.24|0
1640796900000|2021-12-29 16:55:00|52.89|50.49|52.89|50.49|52.95|50.55|52.75|50.35|0
1640797200000|2021-12-29 17:00:00|52.91|50.51|52.87|50.47|53.02|50.62|52.84|50.44|0
1640797500000|2021-12-29 17:05:00|52.89|50.49|52.98|50.58|53.02|50.62|52.82|50.42|0
1640797800000|2021-12-29 17:10:00|53|50.6|53.04|50.64|53.07|50.67|52.93|50.53|0
1640798100000|2021-12-29 17:15:00|53.05|50.65|53.02|50.62|53.13|50.73|52.98|50.58|0
1640798400000|2021-12-29 17:20:00|53|50.6|53.05|50.65|53.05|50.65|52.94|50.54|0
1640798700000|2021-12-29 17:25:00|53.07|50.67|53.12|50.72|53.16|50.76|53.03|50.63|0
1640799000000|2021-12-29 17:30:00|53.11|50.71|53.1|50.7|53.2|50.8|53.09|50.69|0
1640799300000|2021-12-29 17:35:00|53.09|50.69|52.85|50.45|53.09|50.69|52.85|50.45|0
1640799600000|2021-12-29 17:40:00|52.86|50.46|52.9|50.5|52.91|50.51|52.84|50.44|0
1640799900000|2021-12-29 17:45:00|52.91|50.51|52.92|50.52|53.01|50.61|52.9|50.5|0
1640800200000|2021-12-29 17:50:00|52.93|50.53|52.84|50.44|52.93|50.53|52.82|50.42|0
1640800500000|2021-12-29 17:55:00|52.82|50.42|52.77|50.37|52.84|50.44|52.75|50.35|0
1640800800000|2021-12-29 18:00:00|52.75|50.35|52.58|50.18|52.78|50.38|52.58|50.18|0
1640801100000|2021-12-29 18:05:00|52.6|50.2|52.53|50.13|52.62|50.22|52.52|50.12|0
1640801400000|2021-12-29 18:10:00|52.54|50.14|51.99|49.59|52.6|50.2|51.99|49.59|0
1640801700000|2021-12-29 18:15:00|52|49.6|52|49.6|52.08|49.68|51.99|49.59|0
1640802000000|2021-12-29 18:20:00|52.02|49.62|52.18|49.78|52.2|49.8|52.02|49.62|0
1640802300000|2021-12-29 18:25:00|52.16|49.76|52.2|49.8|52.22|49.82|52.13|49.73|0
1640802600000|2021-12-29 18:30:00|52.18|49.78|52.13|49.73|52.2|49.8|52.04|49.64|0
1640802900000|2021-12-29 18:35:00|52.11|49.71|52.23|49.83|52.29|49.89|52.09|49.69|0
1640803200000|2021-12-29 18:40:00|52.22|49.82|52.14|49.74|52.22|49.82|52.14|49.74|0
1640803500000|2021-12-29 18:45:00|52.12|49.72|52.12|49.72|52.18|49.78|52.09|49.69|0
1640803800000|2021-12-29 18:50:00|52.14|49.74|51.98|49.58|52.19|49.79|51.98|49.58|0
1640804100000|2021-12-29 18:55:00|51.99|49.59|51.88|49.48|52.03|49.63|51.81|49.41|0
1640804400000|2021-12-29 19:00:00|51.9|49.5|51.96|49.56|51.99|49.59|51.9|49.5|0
1640804700000|2021-12-29 19:05:00|51.95|49.55|51.92|49.52|51.95|49.55|51.9|49.5|0
1640805000000|2021-12-29 19:10:00|51.9|49.5|51.75|49.35|51.92|49.52|51.75|49.35|0
1640805300000|2021-12-29 19:15:00|51.77|49.37|51.75|49.35|51.83|49.43|51.73|49.33|0
1640805600000|2021-12-29 19:20:00|51.77|49.37|51.82|49.42|51.82|49.42|51.72|49.32|0
1640805900000|2021-12-29 19:25:00|51.84|49.44|51.77|49.37|51.84|49.44|51.73|49.33|0
1640806200000|2021-12-29 19:30:00|51.79|49.39|51.71|49.31|51.79|49.39|51.7|49.3|0
1640806500000|2021-12-29 19:35:00|51.69|49.29|51.69|49.29|51.73|49.33|51.64|49.24|0
1640806800000|2021-12-29 19:40:00|51.68|49.28|51.76|49.36|51.84|49.44|51.68|49.28|0
1640807100000|2021-12-29 19:45:00|51.75|49.35|51.74|49.34|51.78|49.38|51.74|49.34|0
1640807400000|2021-12-29 19:50:00|51.73|49.33|51.62|49.22|51.73|49.33|51.58|49.18|0
1640807700000|2021-12-29 19:55:00|51.64|49.24|51.58|49.18|51.64|49.24|51.56|49.16|0
1640808000000|2021-12-29 20:00:00|51.6|49.2|51.63|49.23|51.74|49.34|51.6|49.2|0
1640808300000|2021-12-29 20:05:00|51.65|49.25|51.51|49.11|51.69|49.29|51.51|49.11|0
1640808600000|2021-12-29 20:10:00|51.52|49.12|51.52|49.12|51.56|49.16|51.47|49.07|0
1640808900000|2021-12-29 20:15:00|51.54|49.14|51.4|49|51.58|49.18|51.36|48.96|0
1640809200000|2021-12-29 20:20:00|51.41|49.01|51.45|49.05|51.52|49.12|51.39|48.99|0
1640809500000|2021-12-29 20:25:00|51.44|49.04|51.34|48.94|51.47|49.07|51.32|48.92|0
1640809800000|2021-12-29 20:30:00|51.32|48.92|51.09|48.69|51.34|48.94|51.05|48.65|0
1640810100000|2021-12-29 20:35:00|51.07|48.67|51.19|48.79|51.23|48.83|51.03|48.63|0
1640810400000|2021-12-29 20:40:00|51.18|48.78|51.23|48.83|51.26|48.86|51.09|48.69|0
1640810700000|2021-12-29 20:45:00|51.21|48.81|51.03|48.63|51.23|48.83|50.96|48.56|0
1640811000000|2021-12-29 20:50:00|50.94|48.54|51.24|48.84|51.26|48.86|50.92|48.52|0
1640811300000|2021-12-29 20:55:00|51.26|48.86|51.67|49.27|51.69|49.29|51.26|48.86|0
1640811600000|2021-12-29 21:00:00|51.65|49.25|51.03|48.63|51.71|49.31|50.99|48.59|0
1640811900000|2021-12-29 21:05:00|51.01|48.61|50.99|48.59|51.03|48.63|50.9|48.5|0
1640812200000|2021-12-29 21:10:00|50.97|48.57|51.21|48.81|51.21|48.81|50.97|48.57|0
1640812500000|2021-12-29 21:15:00|51.37|48.57|51.31|48.51|51.4|48.6|51.31|48.51|0
1640812800000|2021-12-29 21:20:00|51.33|48.53|51.31|48.51|51.33|48.53|51.28|48.48|0
1640813100000|2021-12-29 21:25:00|51.3|48.5|51.35|48.55|51.35|48.55|51.28|48.48|0
1640813400000|2021-12-29 21:30:00|51.33|48.53|51.33|48.53|51.35|48.55|51.31|48.51|0
1640813700000|2021-12-29 21:35:00|51.35|48.55|51.33|48.53|51.35|48.55|51.29|48.49|0
1640814000000|2021-12-29 21:40:00|51.35|48.55|51.34|48.54|51.38|48.58|51.33|48.53|0
1640814300000|2021-12-29 21:45:00|51.33|48.53|51.34|48.54|51.36|48.56|51.33|48.53|0
1640814600000|2021-12-29 21:50:00|51.33|48.53|51.4|48.6|51.4|48.6|51.32|48.52|0
1640814900000|2021-12-29 21:55:00|51.41|48.61|51.37|48.57|51.41|48.61|51.33|48.53|0
1640815200000|2021-12-29 22:00:00|51.33|48.53|51.32|48.52|51.33|48.53|51.32|48.52|0
1640815500000|2021-12-29 22:05:00|51.33|48.53|51.3|48.5|51.33|48.53|51.3|48.5|0
1640815800000|2021-12-29 22:10:00|51.31|48.51|51.31|48.51|51.31|48.51|51.31|48.51|0
1640816100000|2021-12-29 22:15:00|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1640816400000|2021-12-29 22:20:00|51.29|48.49|51.29|48.49|51.29|48.49|51.28|48.48|0
1640816700000|2021-12-29 22:25:00|51.28|48.48|51.28|48.48|51.28|48.48|51.28|48.48|0
1640817300000|2021-12-29 22:35:00|51.29|48.49|51.31|48.51|51.31|48.51|51.29|48.49|0
1640817600000|2021-12-29 22:40:00|51.3|48.5|51.3|48.5|51.31|48.51|51.3|48.5|0
1640817900000|2021-12-29 22:45:00|51.33|48.53|51.32|48.52|51.33|48.53|51.31|48.51|0
1640818200000|2021-12-29 22:50:00|51.31|48.51|51.31|48.51|51.31|48.51|51.29|48.49|0
1640818500000|2021-12-29 22:55:00|51.3|48.5|51.31|48.51|51.31|48.51|51.3|48.5|0
1640818800000|2021-12-29 23:00:00|51.25|48.45|51.64|48.84|51.64|48.84|51.15|48.35|0
1640819100000|2021-12-29 23:05:00|51.65|48.85|51.54|48.74|51.65|48.85|51.54|48.74|0
1640819400000|2021-12-29 23:10:00|51.53|48.73|51.54|48.74|51.56|48.76|51.48|48.68|0
1640819700000|2021-12-29 23:15:00|51.53|48.73|51.63|48.83|51.63|48.83|51.5|48.7|0
1640820000000|2021-12-29 23:20:00|51.54|48.74|51.61|48.81|51.64|48.84|51.54|48.74|0
1640820300000|2021-12-29 23:25:00|51.59|48.79|51.65|48.85|51.7|48.9|51.59|48.79|0
1640820600000|2021-12-29 23:30:00|51.64|48.84|51.6|48.8|51.66|48.86|51.57|48.77|0
1640820900000|2021-12-29 23:35:00|51.62|48.82|51.53|48.73|51.63|48.83|51.51|48.71|0
1640821200000|2021-12-29 23:40:00|51.51|48.71|51.49|48.69|51.57|48.77|51.49|48.69|0
1640821500000|2021-12-29 23:45:00|51.5|48.7|51.51|48.71|51.53|48.73|51.42|48.62|0
1640821800000|2021-12-29 23:50:00|51.53|48.73|51.58|48.78|51.6|48.8|51.5|48.7|0
1640822100000|2021-12-29 23:55:00|51.57|48.77|51.56|48.76|51.58|48.78|51.47|48.67|0
1640822400000|2021-12-30 00:00:00|51.58|48.78|51.61|48.81|51.67|48.87|51.55|48.75|0
1640822700000|2021-12-30 00:05:00|51.63|48.83|51.63|48.83|51.67|48.87|51.6|48.8|0
1640823000000|2021-12-30 00:10:00|51.61|48.81|51.76|48.96|51.81|49.01|51.61|48.81|0
1640823300000|2021-12-30 00:15:00|51.77|48.97|51.77|48.97|51.9|49.1|51.76|48.96|0
1640823600000|2021-12-30 00:20:00|51.76|48.96|51.71|48.91|51.79|48.99|51.68|48.88|0
1640823900000|2021-12-30 00:25:00|51.7|48.9|51.72|48.92|51.75|48.95|51.66|48.86|0
1640824200000|2021-12-30 00:30:00|51.73|48.93|51.63|48.83|51.75|48.95|51.61|48.81|0
1640824500000|2021-12-30 00:35:00|51.64|48.84|51.57|48.77|51.65|48.85|51.57|48.77|0
1640824800000|2021-12-30 00:40:00|51.59|48.79|51.61|48.81|51.62|48.82|51.57|48.77|0
1640825100000|2021-12-30 00:45:00|51.6|48.8|51.57|48.77|51.66|48.86|51.57|48.77|0
1640825400000|2021-12-30 00:50:00|51.58|48.78|51.55|48.75|51.62|48.82|51.55|48.75|0
1640825700000|2021-12-30 00:55:00|51.57|48.77|51.55|48.75|51.58|48.78|51.53|48.73|0
1640826000000|2021-12-30 01:00:00|51.54|48.74|51.64|48.84|51.64|48.84|51.53|48.73|0
1640826300000|2021-12-30 01:05:00|51.62|48.82|51.6|48.8|51.63|48.83|51.56|48.76|0
1640826600000|2021-12-30 01:10:00|51.58|48.78|51.45|48.65|51.6|48.8|51.43|48.63|0
1640826900000|2021-12-30 01:15:00|51.43|48.63|51.34|48.54|51.46|48.66|51.34|48.54|0
1640827200000|2021-12-30 01:20:00|51.36|48.56|51.43|48.63|51.52|48.72|51.36|48.56|0
1640827500000|2021-12-30 01:25:00|51.41|48.61|51.41|48.61|51.43|48.63|51.38|48.58|0
1640827800000|2021-12-30 01:30:00|51.4|48.6|51.39|48.59|51.44|48.64|51.34|48.54|0
1640828100000|2021-12-30 01:35:00|51.43|48.63|51.27|48.47|51.44|48.64|51.25|48.45|0
1640828400000|2021-12-30 01:40:00|51.25|48.45|51.25|48.45|51.32|48.52|51.23|48.43|0
1640828700000|2021-12-30 01:45:00|51.23|48.43|51.25|48.45|51.28|48.48|51.21|48.41|0
1640829000000|2021-12-30 01:50:00|51.26|48.46|51.26|48.46|51.3|48.5|51.25|48.45|0
1640829300000|2021-12-30 01:55:00|51.25|48.45|51.26|48.46|51.3|48.5|51.24|48.44|0
1640829600000|2021-12-30 02:00:00|51.24|48.44|51.14|48.34|51.28|48.48|51.12|48.32|0
1640829900000|2021-12-30 02:05:00|51.15|48.35|51.19|48.39|51.19|48.39|51.15|48.35|0
1640830200000|2021-12-30 02:10:00|51.21|48.41|51.33|48.53|51.33|48.53|51.21|48.41|0
1640830500000|2021-12-30 02:15:00|51.31|48.51|51.31|48.51|51.33|48.53|51.27|48.47|0
1640830800000|2021-12-30 02:20:00|51.3|48.5|51.29|48.49|51.35|48.55|51.27|48.47|0
1640831100000|2021-12-30 02:25:00|51.27|48.47|51.3|48.5|51.31|48.51|51.27|48.47|0
1640831400000|2021-12-30 02:30:00|51.29|48.49|51.27|48.47|51.34|48.54|51.25|48.45|0
1640831700000|2021-12-30 02:35:00|51.29|48.49|51.29|48.49|51.34|48.54|51.29|48.49|0
1640832000000|2021-12-30 02:40:00|51.31|48.51|51.3|48.5|51.38|48.58|51.29|48.49|0
1640832300000|2021-12-30 02:45:00|51.32|48.52|51.29|48.49|51.32|48.52|51.27|48.47|0
1640832600000|2021-12-30 02:50:00|51.27|48.47|51.36|48.56|51.37|48.57|51.27|48.47|0
1640832900000|2021-12-30 02:55:00|51.37|48.57|51.37|48.57|51.43|48.63|51.36|48.56|0
1640833200000|2021-12-30 03:00:00|51.39|48.59|51.31|48.51|51.41|48.61|51.3|48.5|0
1640833500000|2021-12-30 03:05:00|51.32|48.52|51.33|48.53|51.35|48.55|51.31|48.51|0
1640833800000|2021-12-30 03:10:00|51.34|48.54|51.4|48.6|51.42|48.62|51.33|48.53|0
1640834100000|2021-12-30 03:15:00|51.39|48.59|51.4|48.6|51.42|48.62|51.37|48.57|0
1640834400000|2021-12-30 03:20:00|51.39|48.59|51.38|48.58|51.42|48.62|51.38|48.58|0
1640834700000|2021-12-30 03:25:00|51.4|48.6|51.47|48.67|51.47|48.67|51.4|48.6|0
1640835000000|2021-12-30 03:30:00|51.45|48.65|51.47|48.67|51.48|48.68|51.44|48.64|0
1640835300000|2021-12-30 03:35:00|51.45|48.65|51.45|48.65|51.47|48.67|51.45|48.65|0
1640835600000|2021-12-30 03:40:00|51.43|48.63|51.43|48.63|51.43|48.63|51.41|48.61|0
1640835900000|2021-12-30 03:45:00|51.41|48.61|51.45|48.65|51.45|48.65|51.4|48.6|0
1640836200000|2021-12-30 03:50:00|51.43|48.63|51.45|48.65|51.47|48.67|51.43|48.63|0
1640836500000|2021-12-30 03:55:00|51.43|48.63|51.46|48.66|51.47|48.67|51.43|48.63|0
1640836800000|2021-12-30 04:00:00|51.45|48.65|51.46|48.66|51.48|48.68|51.45|48.65|0
1640837100000|2021-12-30 04:05:00|51.47|48.67|51.43|48.63|51.47|48.67|51.43|48.63|0
1640837400000|2021-12-30 04:10:00|51.41|48.61|51.41|48.61|51.41|48.61|51.39|48.59|0
1640837700000|2021-12-30 04:15:00|51.4|48.6|51.35|48.55|51.41|48.61|51.33|48.53|0
1640838000000|2021-12-30 04:20:00|51.33|48.53|51.35|48.55|51.35|48.55|51.32|48.52|0
1640838300000|2021-12-30 04:25:00|51.37|48.57|51.36|48.56|51.39|48.59|51.33|48.53|0
1640838600000|2021-12-30 04:30:00|51.35|48.55|51.4|48.6|51.42|48.62|51.35|48.55|0
1640838900000|2021-12-30 04:35:00|51.38|48.58|51.42|48.62|51.42|48.62|51.38|48.58|0
1640839200000|2021-12-30 04:40:00|51.4|48.6|51.38|48.58|51.4|48.6|51.36|48.56|0
1640839500000|2021-12-30 04:45:00|51.39|48.59|51.33|48.53|51.41|48.61|51.33|48.53|0
1640839800000|2021-12-30 04:50:00|51.34|48.54|51.34|48.54|51.4|48.6|51.31|48.51|0
1640840100000|2021-12-30 04:55:00|51.36|48.56|51.31|48.51|51.36|48.56|51.29|48.49|0
1640840400000|2021-12-30 05:00:00|51.3|48.5|51.25|48.45|51.31|48.51|51.25|48.45|0
1640840700000|2021-12-30 05:05:00|51.27|48.47|51.3|48.5|51.34|48.54|51.27|48.47|0
1640841000000|2021-12-30 05:10:00|51.29|48.49|51.34|48.54|51.34|48.54|51.29|48.49|0
1640841300000|2021-12-30 05:15:00|51.32|48.52|51.32|48.52|51.34|48.54|51.28|48.48|0
1640841600000|2021-12-30 05:20:00|51.33|48.53|51.32|48.52|51.35|48.55|51.3|48.5|0
1640841900000|2021-12-30 05:25:00|51.34|48.54|51.35|48.55|51.39|48.59|51.32|48.52|0
1640842200000|2021-12-30 05:30:00|51.36|48.56|51.39|48.59|51.44|48.64|51.36|48.56|0
1640842500000|2021-12-30 05:35:00|51.4|48.6|51.39|48.59|51.44|48.64|51.35|48.55|0
1640842800000|2021-12-30 05:40:00|51.4|48.6|51.43|48.63|51.46|48.66|51.4|48.6|0
1640843100000|2021-12-30 05:45:00|51.44|48.64|51.4|48.6|51.44|48.64|51.38|48.58|0
1640843400000|2021-12-30 05:50:00|51.42|48.62|51.4|48.6|51.45|48.65|51.4|48.6|0
1640843700000|2021-12-30 05:55:00|51.42|48.62|51.52|48.72|51.54|48.74|51.4|48.6|0
1640844000000|2021-12-30 06:00:00|51.54|48.74|51.5|48.7|51.54|48.74|51.43|48.63|0
1640844300000|2021-12-30 06:05:00|51.51|48.71|51.36|48.56|51.55|48.75|51.32|48.52|0
1640844600000|2021-12-30 06:10:00|51.37|48.57|51.26|48.46|51.38|48.58|51.24|48.44|0
1640844900000|2021-12-30 06:15:00|51.27|48.47|51.3|48.5|51.34|48.54|51.27|48.47|0
1640845200000|2021-12-30 06:20:00|51.31|48.51|51.3|48.5|51.36|48.56|51.29|48.49|0
1640845500000|2021-12-30 06:25:00|51.31|48.51|51.35|48.55|51.37|48.57|51.3|48.5|0
1640845800000|2021-12-30 06:30:00|51.34|48.54|51.35|48.55|51.39|48.59|51.34|48.54|0
1640846100000|2021-12-30 06:35:00|51.36|48.56|51.32|48.52|51.37|48.57|51.3|48.5|0
1640846400000|2021-12-30 06:40:00|51.33|48.53|51.32|48.52|51.33|48.53|51.31|48.51|0
1640846700000|2021-12-30 06:45:00|51.33|48.53|51.44|48.64|51.48|48.68|51.33|48.53|0
1640847000000|2021-12-30 06:50:00|51.45|48.65|51.37|48.57|51.45|48.65|51.37|48.57|0
1640847300000|2021-12-30 06:55:00|51.35|48.55|51.37|48.57|51.4|48.6|51.35|48.55|0
1640847600000|2021-12-30 07:00:00|51.33|48.53|51.4|48.6|51.42|48.62|51.33|48.53|0
1640847900000|2021-12-30 07:05:00|51.41|48.61|51.47|48.67|51.49|48.69|51.37|48.57|0
1640848200000|2021-12-30 07:10:00|51.46|48.66|51.53|48.73|51.54|48.74|51.45|48.65|0
1640848500000|2021-12-30 07:15:00|51.51|48.71|51.49|48.69|51.56|48.76|51.48|48.68|0
1640848800000|2021-12-30 07:20:00|51.47|48.67|51.42|48.62|51.52|48.72|51.4|48.6|0
1640849100000|2021-12-30 07:25:00|51.41|48.61|51.32|48.52|51.42|48.62|51.32|48.52|0
1640849400000|2021-12-30 07:30:00|51.31|48.51|51.13|48.33|51.31|48.51|51.09|48.29|0
1640849700000|2021-12-30 07:35:00|51.14|48.34|51.23|48.43|51.25|48.45|51.13|48.33|0
1640850000000|2021-12-30 07:40:00|51.21|48.41|51.3|48.5|51.32|48.52|51.21|48.41|0
1640850300000|2021-12-30 07:45:00|51.31|48.51|51.34|48.54|51.36|48.56|51.3|48.5|0
1640850600000|2021-12-30 07:50:00|51.36|48.56|51.41|48.61|51.43|48.63|51.35|48.55|0
1640850900000|2021-12-30 07:55:00|51.39|48.59|51.35|48.55|51.43|48.63|51.33|48.53|0
1640851200000|2021-12-30 08:00:00|51.3|48.5|51.28|48.48|51.33|48.53|51.21|48.41|0
1640851500000|2021-12-30 08:05:00|51.13|48.73|51.01|48.61|51.19|48.79|50.99|48.59|0
1640851800000|2021-12-30 08:10:00|51.02|48.62|51.04|48.64|51.09|48.69|51.01|48.61|0
1640852100000|2021-12-30 08:15:00|51.06|48.66|50.99|48.59|51.06|48.66|50.95|48.55|0
1640852400000|2021-12-30 08:20:00|51|48.6|50.88|48.48|51.02|48.62|50.84|48.44|0
1640852700000|2021-12-30 08:25:00|50.81|48.41|50.84|48.44|50.88|48.48|50.79|48.39|0
1640853000000|2021-12-30 08:30:00|50.86|48.46|50.91|48.51|50.93|48.53|50.81|48.41|0
1640853300000|2021-12-30 08:35:00|50.93|48.53|51.01|48.61|51.02|48.62|50.93|48.53|0
1640853600000|2021-12-30 08:40:00|51.02|48.62|50.91|48.51|51.03|48.63|50.89|48.49|0
1640853900000|2021-12-30 08:45:00|50.89|48.49|50.8|48.4|50.94|48.54|50.78|48.38|0
1640854200000|2021-12-30 08:50:00|50.82|48.42|50.78|48.38|50.82|48.42|50.78|48.38|0
1640854500000|2021-12-30 08:55:00|50.76|48.36|50.78|48.38|50.82|48.42|50.74|48.34|0
1640854800000|2021-12-30 09:00:00|50.76|48.36|50.73|48.33|50.89|48.49|50.73|48.33|0
1640855100000|2021-12-30 09:05:00|50.71|48.31|50.69|48.29|50.74|48.34|50.67|48.27|0
1640855400000|2021-12-30 09:10:00|50.71|48.31|50.74|48.34|50.74|48.34|50.67|48.27|0
1640855700000|2021-12-30 09:15:00|50.76|48.36|50.67|48.27|50.76|48.36|50.65|48.25|0
1640856000000|2021-12-30 09:20:00|50.69|48.29|50.65|48.25|50.7|48.3|50.58|48.18|0
1640856300000|2021-12-30 09:25:00|50.67|48.27|50.59|48.19|50.7|48.3|50.58|48.18|0
1640856600000|2021-12-30 09:30:00|50.58|48.18|50.59|48.19|50.63|48.23|50.58|48.18|0
1640856900000|2021-12-30 09:35:00|50.58|48.18|50.49|48.09|50.61|48.21|50.47|48.07|0
1640857200000|2021-12-30 09:40:00|50.5|48.1|50.52|48.12|50.52|48.12|50.47|48.07|0
1640857500000|2021-12-30 09:45:00|50.54|48.14|50.63|48.23|50.64|48.24|50.52|48.12|0
1640857800000|2021-12-30 09:50:00|50.61|48.21|50.62|48.22|50.64|48.24|50.57|48.17|0
1640858100000|2021-12-30 09:55:00|50.64|48.24|50.61|48.21|50.64|48.24|50.59|48.19|0
1640858400000|2021-12-30 10:00:00|50.59|48.19|50.69|48.29|50.69|48.29|50.57|48.17|0
1640858700000|2021-12-30 10:05:00|50.68|48.28|50.76|48.36|50.76|48.36|50.66|48.26|0
1640859000000|2021-12-30 10:10:00|50.74|48.34|50.73|48.33|50.76|48.36|50.67|48.27|0
1640859300000|2021-12-30 10:15:00|50.71|48.31|50.65|48.25|50.73|48.33|50.64|48.24|0
1640859600000|2021-12-30 10:20:00|50.66|48.26|50.74|48.34|50.74|48.34|50.66|48.26|0
1640859900000|2021-12-30 10:25:00|50.75|48.35|50.74|48.34|50.79|48.39|50.72|48.32|0
1640860200000|2021-12-30 10:30:00|50.76|48.36|50.85|48.45|50.88|48.48|50.74|48.34|0
1640860500000|2021-12-30 10:35:00|50.83|48.43|50.75|48.35|50.85|48.45|50.75|48.35|0
1640860800000|2021-12-30 10:40:00|50.76|48.36|50.72|48.32|50.77|48.37|50.66|48.26|0
1640861100000|2021-12-30 10:45:00|50.7|48.3|50.73|48.33|50.73|48.33|50.66|48.26|0
1640861400000|2021-12-30 10:50:00|50.75|48.35|50.77|48.37|50.8|48.4|50.73|48.33|0
1640861700000|2021-12-30 10:55:00|50.78|48.38|50.69|48.29|50.79|48.39|50.66|48.26|0
1640862000000|2021-12-30 11:00:00|50.7|48.3|50.71|48.31|50.77|48.37|50.66|48.26|0
1640862300000|2021-12-30 11:05:00|50.7|48.3|50.6|48.2|50.7|48.3|50.6|48.2|0
1640862600000|2021-12-30 11:10:00|50.61|48.21|50.62|48.22|50.64|48.24|50.59|48.19|0
1640862900000|2021-12-30 11:15:00|50.63|48.23|50.69|48.29|50.71|48.31|50.6|48.2|0
1640863200000|2021-12-30 11:20:00|50.71|48.31|50.63|48.23|50.73|48.33|50.63|48.23|0
1640863500000|2021-12-30 11:25:00|50.64|48.24|50.69|48.29|50.72|48.32|50.62|48.22|0
1640863800000|2021-12-30 11:30:00|50.67|48.27|50.6|48.2|50.69|48.29|50.6|48.2|0
1640864100000|2021-12-30 11:35:00|50.58|48.18|50.46|48.06|50.58|48.18|50.44|48.04|0
1640864400000|2021-12-30 11:40:00|50.44|48.04|50.47|48.07|50.49|48.09|50.44|48.04|0
1640864700000|2021-12-30 11:45:00|50.45|48.05|50.29|47.89|50.45|48.05|50.29|47.89|0
1640865000000|2021-12-30 11:50:00|50.31|47.91|50.38|47.98|50.39|47.99|50.28|47.88|0
1640865300000|2021-12-30 11:55:00|50.39|47.99|50.78|48.38|51.2|48.8|49.98|47.58|0
1640865600000|2021-12-30 12:00:00|50.8|48.4|50.87|48.47|50.92|48.52|50.8|48.4|0
1640865900000|2021-12-30 12:05:00|50.89|48.49|50.85|48.45|50.91|48.51|50.84|48.44|0
1640866200000|2021-12-30 12:10:00|50.87|48.47|50.78|48.38|50.87|48.47|50.78|48.38|0
1640866500000|2021-12-30 12:15:00|50.76|48.36|50.81|48.41|50.83|48.43|50.76|48.36|0
1640866800000|2021-12-30 12:20:00|50.79|48.39|50.82|48.42|50.87|48.47|50.78|48.38|0
1640867100000|2021-12-30 12:25:00|50.81|48.41|50.79|48.39|50.83|48.43|50.77|48.37|0
1640867400000|2021-12-30 12:30:00|50.77|48.37|50.81|48.41|50.86|48.46|50.77|48.37|0
1640867700000|2021-12-30 12:35:00|50.8|48.4|50.78|48.38|50.81|48.41|50.77|48.37|0
1640868000000|2021-12-30 12:40:00|50.79|48.39|50.74|48.34|50.81|48.41|50.7|48.3|0
1640868300000|2021-12-30 12:45:00|50.75|48.35|50.8|48.4|50.82|48.42|50.72|48.32|0
1640868600000|2021-12-30 12:50:00|50.81|48.41|50.89|48.49|50.91|48.51|50.8|48.4|0
1640868900000|2021-12-30 12:55:00|50.91|48.51|50.96|48.56|50.98|48.58|50.89|48.49|0
1640869200000|2021-12-30 13:00:00|50.94|48.54|50.89|48.49|51.02|48.62|50.89|48.49|0
1640869500000|2021-12-30 13:05:00|50.87|48.47|50.89|48.49|50.91|48.51|50.82|48.42|0
1640869800000|2021-12-30 13:10:00|50.87|48.47|50.96|48.56|50.96|48.56|50.87|48.47|0
1640870100000|2021-12-30 13:15:00|50.94|48.54|50.99|48.59|51|48.6|50.94|48.54|0
1640870400000|2021-12-30 13:20:00|51.01|48.61|51.1|48.7|51.15|48.75|50.99|48.59|0
1640870700000|2021-12-30 13:25:00|51.12|48.72|51.04|48.64|51.15|48.75|51.04|48.64|0
1640871000000|2021-12-30 13:30:00|51.03|48.63|50.92|48.52|51.03|48.63|50.92|48.52|0
1640871300000|2021-12-30 13:35:00|50.91|48.51|50.86|48.46|50.94|48.54|50.86|48.46|0
1640871600000|2021-12-30 13:40:00|50.85|48.45|50.9|48.5|50.93|48.53|50.83|48.43|0
1640871900000|2021-12-30 13:45:00|50.92|48.52|50.95|48.55|50.99|48.59|50.88|48.48|0
1640872200000|2021-12-30 13:50:00|50.97|48.57|51|48.6|51|48.6|50.92|48.52|0
1640872500000|2021-12-30 13:55:00|50.99|48.59|50.97|48.57|51.02|48.62|50.93|48.53|0
1640872800000|2021-12-30 14:00:00|50.96|48.56|51.02|48.62|51.13|48.73|50.96|48.56|0
1640873100000|2021-12-30 14:05:00|51.04|48.64|50.98|48.58|51.04|48.64|50.98|48.58|0
1640873400000|2021-12-30 14:10:00|51|48.6|50.91|48.51|51|48.6|50.89|48.49|0
1640873700000|2021-12-30 14:15:00|50.93|48.53|50.94|48.54|50.94|48.54|50.84|48.44|0
1640874000000|2021-12-30 14:20:00|50.93|48.53|50.94|48.54|50.98|48.58|50.91|48.51|0
1640874300000|2021-12-30 14:25:00|50.98|48.58|51.05|48.65|51.14|48.74|50.98|48.58|0
1640874600000|2021-12-30 14:30:00|51.1|48.7|50.57|48.17|51.24|48.84|50.57|48.17|0
1640874900000|2021-12-30 14:35:00|50.49|48.09|50.51|48.11|50.57|48.17|50.37|47.97|0
1640875200000|2021-12-30 14:40:00|50.49|48.09|51.02|48.62|51.15|48.75|50.49|48.09|0
1640875500000|2021-12-30 14:45:00|51.06|48.66|50.83|48.43|51.12|48.72|50.74|48.34|0
1640875800000|2021-12-30 14:50:00|50.81|48.41|50.99|48.59|51.08|48.68|50.79|48.39|0
1640876100000|2021-12-30 14:55:00|50.97|48.57|50.86|48.46|51.02|48.62|50.81|48.41|0
1640876400000|2021-12-30 15:00:00|50.88|48.48|50.91|48.51|51.02|48.62|50.77|48.37|0
1640876700000|2021-12-30 15:05:00|50.9|48.5|50.57|48.17|50.95|48.55|50.57|48.17|0
1640877000000|2021-12-30 15:10:00|50.59|48.19|50.43|48.03|50.68|48.28|50.43|48.03|0
1640877300000|2021-12-30 15:15:00|50.45|48.05|50.34|47.94|50.52|48.12|50.33|47.93|0
1640877600000|2021-12-30 15:20:00|50.36|47.96|50.39|47.99|50.57|48.17|50.36|47.96|0
1640877900000|2021-12-30 15:25:00|50.41|48.01|50.45|48.05|50.45|48.05|50.31|47.91|0
1640878200000|2021-12-30 15:30:00|50.46|48.06|50.55|48.15|50.66|48.26|50.41|48.01|0
1640878500000|2021-12-30 15:35:00|50.53|48.13|50.71|48.31|50.74|48.34|50.5|48.1|0
1640878800000|2021-12-30 15:40:00|50.69|48.29|50.62|48.22|50.71|48.31|50.57|48.17|0
1640879100000|2021-12-30 15:45:00|50.6|48.2|50.64|48.24|50.67|48.27|50.57|48.17|0
1640879400000|2021-12-30 15:50:00|50.62|48.22|50.65|48.25|50.67|48.27|50.55|48.15|0
1640879700000|2021-12-30 15:55:00|50.67|48.27|50.86|48.46|50.9|48.5|50.65|48.25|0
1640880000000|2021-12-30 16:00:00|50.9|48.5|50.83|48.43|50.97|48.57|50.81|48.41|0
1640880300000|2021-12-30 16:05:00|50.84|48.44|50.93|48.53|50.95|48.55|50.81|48.41|0
1640880600000|2021-12-30 16:10:00|50.95|48.55|50.79|48.39|50.97|48.57|50.75|48.35|0
1640880900000|2021-12-30 16:15:00|50.81|48.41|50.88|48.48|50.88|48.48|50.75|48.35|0
1640881200000|2021-12-30 16:20:00|50.86|48.46|50.86|48.46|50.95|48.55|50.82|48.42|0
1640881500000|2021-12-30 16:25:00|50.87|48.47|50.77|48.37|50.87|48.47|50.68|48.28|0
1640881800000|2021-12-30 16:30:00|50.75|48.35|50.78|48.38|50.84|48.44|50.7|48.3|0
1640882100000|2021-12-30 16:35:00|50.77|48.37|50.71|48.31|50.82|48.42|50.71|48.31|0
1640882400000|2021-12-30 16:40:00|50.69|48.29|50.87|48.47|50.92|48.52|50.69|48.29|0
1640882700000|2021-12-30 16:45:00|50.85|48.45|50.89|48.49|50.94|48.54|50.85|48.45|0
1640883000000|2021-12-30 16:50:00|50.87|48.47|50.89|48.49|50.92|48.52|50.83|48.43|0
1640883300000|2021-12-30 16:55:00|50.88|48.48|50.79|48.39|50.9|48.5|50.79|48.39|0
1640883600000|2021-12-30 17:00:00|50.78|48.38|50.69|48.29|50.78|48.38|50.67|48.27|0
1640883900000|2021-12-30 17:05:00|50.7|48.3|50.81|48.41|50.83|48.43|50.69|48.29|0
1640884200000|2021-12-30 17:10:00|50.83|48.43|50.9|48.5|50.95|48.55|50.79|48.39|0
1640884500000|2021-12-30 17:15:00|50.92|48.52|51.04|48.64|51.06|48.66|50.9|48.5|0
1640884800000|2021-12-30 17:20:00|51.06|48.66|51.09|48.69|51.09|48.69|51.02|48.62|0
1640885100000|2021-12-30 17:25:00|51.07|48.67|50.95|48.55|51.11|48.71|50.93|48.53|0
1640885400000|2021-12-30 17:30:00|50.93|48.53|51.02|48.62|51.04|48.64|50.93|48.53|0
1640885700000|2021-12-30 17:35:00|51.04|48.64|50.94|48.54|51.04|48.64|50.93|48.53|0
1640886000000|2021-12-30 17:40:00|50.96|48.56|50.82|48.42|50.98|48.58|50.82|48.42|0
1640886300000|2021-12-30 17:45:00|50.84|48.44|50.8|48.4|50.84|48.44|50.76|48.36|0
1640886600000|2021-12-30 17:50:00|50.82|48.42|50.85|48.45|50.85|48.45|50.78|48.38|0
1640886900000|2021-12-30 17:55:00|50.83|48.43|50.73|48.33|50.83|48.43|50.73|48.33|0
1640887200000|2021-12-30 18:00:00|50.74|48.34|50.81|48.41|50.81|48.41|50.74|48.34|0
1640887500000|2021-12-30 18:05:00|50.8|48.4|50.76|48.36|50.83|48.43|50.74|48.34|0
1640887800000|2021-12-30 18:10:00|50.79|48.39|50.88|48.48|50.9|48.5|50.79|48.39|0
1640888100000|2021-12-30 18:15:00|50.9|48.5|50.97|48.57|50.99|48.59|50.86|48.46|0
1640888400000|2021-12-30 18:20:00|50.95|48.55|50.88|48.48|51.01|48.61|50.86|48.46|0
1640888700000|2021-12-30 18:25:00|50.9|48.5|50.91|48.51|50.93|48.53|50.88|48.48|0
1640889000000|2021-12-30 18:30:00|50.9|48.5|50.82|48.42|50.9|48.5|50.81|48.41|0
1640889300000|2021-12-30 18:35:00|50.84|48.44|50.86|48.46|50.91|48.51|50.82|48.42|0
1640889600000|2021-12-30 18:40:00|50.89|48.49|50.82|48.42|50.91|48.51|50.82|48.42|0
1640889900000|2021-12-30 18:45:00|50.8|48.4|50.78|48.38|50.8|48.4|50.73|48.33|0
1640890200000|2021-12-30 18:50:00|50.77|48.37|50.44|48.04|50.78|48.38|50.42|48.02|0
1640890500000|2021-12-30 18:55:00|50.46|48.06|50.51|48.11|50.54|48.14|50.44|48.04|0
1640890800000|2021-12-30 19:00:00|50.53|48.13|50.76|48.36|50.81|48.41|50.53|48.13|0
1640891100000|2021-12-30 19:05:00|50.77|48.37|50.7|48.3|50.84|48.44|50.67|48.27|0
1640891400000|2021-12-30 19:10:00|50.69|48.29|50.74|48.34|50.79|48.39|50.68|48.28|0
1640891700000|2021-12-30 19:15:00|50.72|48.32|50.66|48.26|50.74|48.34|50.63|48.23|0
1640892000000|2021-12-30 19:20:00|50.68|48.28|50.72|48.32|50.73|48.33|50.63|48.23|0
1640892300000|2021-12-30 19:25:00|50.7|48.3|50.57|48.17|50.72|48.32|50.57|48.17|0
1640892600000|2021-12-30 19:30:00|50.59|48.19|50.61|48.21|50.66|48.26|50.57|48.17|0
1640892900000|2021-12-30 19:35:00|50.62|48.22|50.55|48.15|50.62|48.22|50.53|48.13|0
1640893200000|2021-12-30 19:40:00|50.53|48.13|50.44|48.04|50.53|48.13|50.44|48.04|0
1640893500000|2021-12-30 19:45:00|50.46|48.06|50.57|48.17|50.59|48.19|50.44|48.04|0
1640893800000|2021-12-30 19:50:00|50.55|48.15|50.62|48.22|50.65|48.25|50.55|48.15|0
1640894100000|2021-12-30 19:55:00|50.64|48.24|50.56|48.16|50.64|48.24|50.56|48.16|0
1640894400000|2021-12-30 20:00:00|50.55|48.15|50.69|48.29|50.81|48.41|50.55|48.15|0
1640894700000|2021-12-30 20:05:00|50.71|48.31|50.81|48.41|50.81|48.41|50.67|48.27|0
1640895000000|2021-12-30 20:10:00|50.79|48.39|50.9|48.5|50.97|48.57|50.79|48.39|0
1640895300000|2021-12-30 20:15:00|50.92|48.52|50.79|48.39|50.93|48.53|50.77|48.37|0
1640895600000|2021-12-30 20:20:00|50.81|48.41|50.9|48.5|50.93|48.53|50.75|48.35|0
1640895900000|2021-12-30 20:25:00|50.91|48.51|50.95|48.55|50.97|48.57|50.82|48.42|0
1640896200000|2021-12-30 20:30:00|50.93|48.53|51.05|48.65|51.05|48.65|50.84|48.44|0
1640896500000|2021-12-30 20:35:00|51.04|48.64|51.09|48.69|51.16|48.76|50.98|48.58|0
1640896800000|2021-12-30 20:40:00|51.11|48.71|51.34|48.94|51.43|49.03|51.11|48.71|0
1640897100000|2021-12-30 20:45:00|51.36|48.96|51.48|49.08|51.66|49.26|51.25|48.85|0
1640897400000|2021-12-30 20:50:00|51.68|49.28|51.82|49.42|52.08|49.68|51.46|49.06|0
1640897700000|2021-12-30 20:55:00|51.71|49.31|51.6|49.2|52.26|49.86|50.64|48.24|0
1640898000000|2021-12-30 21:00:00|51.56|49.16|51.78|49.38|51.82|49.42|51.47|49.07|0
1640898300000|2021-12-30 21:05:00|51.82|49.42|51.58|49.18|51.82|49.42|51.56|49.16|0
1640898600000|2021-12-30 21:10:00|51.56|49.16|51.45|49.05|51.58|49.18|51.43|49.03|0
1640898900000|2021-12-30 21:15:00|51.78|48.98|51.71|48.91|51.8|49|51.67|48.87|0
1640899200000|2021-12-30 21:20:00|51.72|48.92|51.76|48.96|51.78|48.98|51.69|48.89|0
1640899500000|2021-12-30 21:25:00|51.75|48.95|51.79|48.99|51.79|48.99|51.74|48.94|0
1640899800000|2021-12-30 21:30:00|51.77|48.97|51.81|49.01|51.83|49.03|51.77|48.97|0
1640900100000|2021-12-30 21:35:00|51.79|48.99|51.79|48.99|51.79|48.99|51.72|48.92|0
1640900400000|2021-12-30 21:40:00|51.81|49.01|51.83|49.03|51.88|49.08|51.77|48.97|0
1640900700000|2021-12-30 21:45:00|51.81|49.01|51.9|49.1|51.9|49.1|51.75|48.95|0
1640901000000|2021-12-30 21:50:00|51.88|49.08|51.82|49.02|51.88|49.08|51.77|48.97|0
1640901300000|2021-12-30 21:55:00|51.83|49.03|51.79|48.99|51.84|49.04|51.77|48.97|0
1640901600000|2021-12-30 22:00:00|51.82|49.02|51.82|49.02|51.82|49.02|51.81|49.01|0
1640901900000|2021-12-30 22:05:00|51.81|49.01|51.79|48.99|51.81|49.01|51.76|48.96|0
1640902200000|2021-12-30 22:10:00|51.78|48.98|51.81|49.01|51.83|49.03|51.78|48.98|0
1640902500000|2021-12-30 22:15:00|51.8|49|51.82|49.02|51.84|49.04|51.78|48.98|0
1640902800000|2021-12-30 22:20:00|51.81|49.01|51.82|49.02|51.86|49.06|51.81|49.01|0
1640903100000|2021-12-30 22:25:00|51.84|49.04|51.84|49.04|51.84|49.04|51.82|49.02|0
1640903400000|2021-12-30 22:30:00|51.83|49.03|51.83|49.03|51.84|49.04|51.83|49.03|0
1640903700000|2021-12-30 22:35:00|51.84|49.04|51.84|49.04|51.84|49.04|51.84|49.04|0
1640904300000|2021-12-30 22:45:00|51.82|49.02|51.81|49.01|51.82|49.02|51.81|49.01|0
1640904900000|2021-12-30 22:55:00|51.8|49|51.8|49|51.82|49.02|51.8|49|0
1640905200000|2021-12-30 23:00:00|51.69|48.89|51.62|48.82|51.69|48.89|51.55|48.75|0
1640905500000|2021-12-30 23:05:00|51.63|48.83|51.63|48.83|51.66|48.86|51.55|48.75|0
1640905800000|2021-12-30 23:10:00|51.62|48.82|51.64|48.84|51.64|48.84|51.6|48.8|0
1640906100000|2021-12-30 23:15:00|51.62|48.82|51.62|48.82|51.68|48.88|51.55|48.75|0
1640906400000|2021-12-30 23:20:00|51.61|48.81|51.64|48.84|51.69|48.89|51.61|48.81|0
1640906700000|2021-12-30 23:25:00|51.66|48.86|51.65|48.85|51.71|48.91|51.65|48.85|0
1640907000000|2021-12-30 23:30:00|51.67|48.87|51.72|48.92|51.82|49.02|51.65|48.85|0
1640907300000|2021-12-30 23:35:00|51.74|48.94|51.72|48.92|51.8|49|51.72|48.92|0
1640907600000|2021-12-30 23:40:00|51.71|48.91|51.71|48.91|51.72|48.92|51.7|48.9|0
1640907900000|2021-12-30 23:45:00|51.72|48.92|51.76|48.96|51.78|48.98|51.72|48.92|0
1640908200000|2021-12-30 23:50:00|51.78|48.98|51.79|48.99|51.85|49.05|51.76|48.96|0
1640908500000|2021-12-30 23:55:00|51.77|48.97|51.72|48.92|51.79|48.99|51.7|48.9|0
1640908800000|2021-12-31 00:00:00|51.71|48.91|51.73|48.93|51.75|48.95|51.68|48.88|0
1640909100000|2021-12-31 00:05:00|51.74|48.94|51.85|49.05|51.86|49.06|51.74|48.94|0
1640909400000|2021-12-31 00:10:00|51.86|49.06|51.85|49.05|51.86|49.06|51.79|48.99|0
1640909700000|2021-12-31 00:15:00|51.86|49.06|52.17|49.37|52.2|49.4|51.82|49.02|0
1640910000000|2021-12-31 00:20:00|52.15|49.35|52.57|49.77|52.57|49.77|52.15|49.35|0
1640910300000|2021-12-31 00:25:00|52.56|49.76|53.07|50.27|53.33|50.53|52.51|49.71|0
1640910600000|2021-12-31 00:30:00|53.05|50.25|53.21|50.41|53.21|50.41|53.03|50.23|0
1640910900000|2021-12-31 00:35:00|53.2|50.4|53.01|50.21|53.2|50.4|52.97|50.17|0
1640911200000|2021-12-31 00:40:00|53|50.2|53.1|50.3|53.12|50.32|53|50.2|0
1640911500000|2021-12-31 00:45:00|53.09|50.29|53.06|50.26|53.09|50.29|53.01|50.21|0
1640911800000|2021-12-31 00:50:00|53.05|50.25|52.95|50.15|53.06|50.26|52.93|50.13|0
1640912100000|2021-12-31 00:55:00|52.97|50.17|53.02|50.22|53.1|50.3|52.93|50.13|0
1640912400000|2021-12-31 01:00:00|52.91|50.11|52.8|50|52.97|50.17|52.79|49.99|0
1640912700000|2021-12-31 01:05:00|52.79|49.99|52.87|50.07|52.89|50.09|52.76|49.96|0
1640913000000|2021-12-31 01:10:00|52.86|50.06|52.89|50.09|52.95|50.15|52.83|50.03|0
1640913300000|2021-12-31 01:15:00|52.92|50.12|52.5|49.7|52.92|50.12|52.39|49.59|0
1640913600000|2021-12-31 01:20:00|52.47|49.67|52.24|49.44|52.54|49.74|52.13|49.33|0
1640913900000|2021-12-31 01:25:00|52.22|49.42|52.15|49.35|52.24|49.44|52.15|49.35|0
1640914200000|2021-12-31 01:30:00|52.13|49.33|52.35|49.55|52.36|49.56|52.1|49.3|0
1640914500000|2021-12-31 01:35:00|52.33|49.53|52.2|49.4|52.37|49.57|52.2|49.4|0
1640914800000|2021-12-31 01:40:00|52.22|49.42|52.07|49.27|52.29|49.49|52.07|49.27|0
1640915100000|2021-12-31 01:45:00|52.05|49.25|52.09|49.29|52.16|49.36|52.05|49.25|0
1640915400000|2021-12-31 01:50:00|52.07|49.27|52.11|49.31|52.18|49.38|51.96|49.16|0
1640915700000|2021-12-31 01:55:00|52.13|49.33|51.94|49.14|52.13|49.33|51.94|49.14|0
1640916000000|2021-12-31 02:00:00|51.98|49.18|52.05|49.25|52.11|49.31|51.94|49.14|0
1640916300000|2021-12-31 02:05:00|52.03|49.23|52.01|49.21|52.07|49.27|51.98|49.18|0
1640916600000|2021-12-31 02:10:00|52|49.2|52.16|49.36|52.16|49.36|52|49.2|0
1640916900000|2021-12-31 02:15:00|52.14|49.34|52.08|49.28|52.17|49.37|52.07|49.27|0
1640917200000|2021-12-31 02:20:00|52.12|49.32|52.28|49.48|52.34|49.54|52.1|49.3|0
1640917500000|2021-12-31 02:25:00|52.27|49.47|52.26|49.46|52.32|49.52|52.23|49.43|0
1640917800000|2021-12-31 02:30:00|52.28|49.48|52.41|49.61|52.46|49.66|52.28|49.48|0
1640918100000|2021-12-31 02:35:00|52.39|49.59|52.44|49.64|52.48|49.68|52.39|49.59|0
1640918400000|2021-12-31 02:40:00|52.46|49.66|52.46|49.66|52.53|49.73|52.44|49.64|0
1640918700000|2021-12-31 02:45:00|52.44|49.64|52.37|49.57|52.46|49.66|52.35|49.55|0
1640919000000|2021-12-31 02:50:00|52.36|49.56|52.35|49.55|52.39|49.59|52.33|49.53|0
1640919300000|2021-12-31 02:55:00|52.33|49.53|52.36|49.56|52.48|49.68|52.33|49.53|0
1640919600000|2021-12-31 03:00:00|52.38|49.58|52.35|49.55|52.47|49.67|52.35|49.55|0
1640919900000|2021-12-31 03:05:00|52.36|49.56|52.44|49.64|52.46|49.66|52.35|49.55|0
1640920200000|2021-12-31 03:10:00|52.45|49.65|52.67|49.87|52.77|49.97|52.45|49.65|0
1640920500000|2021-12-31 03:15:00|52.68|49.88|52.58|49.78|52.73|49.93|52.58|49.78|0
1640920800000|2021-12-31 03:20:00|52.6|49.8|52.71|49.91|52.73|49.93|52.58|49.78|0
1640921100000|2021-12-31 03:25:00|52.7|49.9|52.67|49.87|52.77|49.97|52.67|49.87|0
1640921400000|2021-12-31 03:30:00|52.65|49.85|52.62|49.82|52.71|49.91|52.56|49.76|0
1640921700000|2021-12-31 03:35:00|52.61|49.81|52.63|49.83|52.7|49.9|52.58|49.78|0
1640922000000|2021-12-31 03:40:00|52.65|49.85|52.68|49.88|52.7|49.9|52.63|49.83|0
1640922300000|2021-12-31 03:45:00|52.67|49.87|52.65|49.85|52.67|49.87|52.61|49.81|0
1640922600000|2021-12-31 03:50:00|52.66|49.86|52.59|49.79|52.66|49.86|52.53|49.73|0
1640922900000|2021-12-31 03:55:00|52.58|49.78|52.58|49.78|52.61|49.81|52.57|49.77|0
1640923200000|2021-12-31 04:00:00|52.55|49.75|52.45|49.65|52.58|49.78|52.42|49.62|0
1640923500000|2021-12-31 04:05:00|52.46|49.66|52.46|49.66|52.46|49.66|52.41|49.61|0
1640923800000|2021-12-31 04:10:00|52.47|49.67|52.46|49.66|52.49|49.69|52.42|49.62|0
1640924100000|2021-12-31 04:15:00|52.47|49.67|52.47|49.67|52.49|49.69|52.47|49.67|0
1640924400000|2021-12-31 04:20:00|52.45|49.65|52.47|49.67|52.49|49.69|52.45|49.65|0
1640924700000|2021-12-31 04:25:00|52.46|49.66|52.51|49.71|52.51|49.71|52.45|49.65|0
1640925000000|2021-12-31 04:30:00|52.52|49.72|52.44|49.64|52.52|49.72|52.43|49.63|0
1640925300000|2021-12-31 04:35:00|52.43|49.63|52.41|49.61|52.47|49.67|52.41|49.61|0
1640925600000|2021-12-31 04:40:00|52.39|49.59|52.41|49.61|52.45|49.65|52.39|49.59|0
1640925900000|2021-12-31 04:45:00|52.39|49.59|52.39|49.59|52.41|49.61|52.37|49.57|0
1640926200000|2021-12-31 04:50:00|52.37|49.57|52.39|49.59|52.41|49.61|52.35|49.55|0
1640926500000|2021-12-31 04:55:00|52.37|49.57|52.35|49.55|52.38|49.58|52.33|49.53|0
1640926800000|2021-12-31 05:00:00|52.36|49.56|52.41|49.61|52.44|49.64|52.35|49.55|0
1640927100000|2021-12-31 05:05:00|52.42|49.62|52.44|49.64|52.48|49.68|52.41|49.61|0
1640927400000|2021-12-31 05:10:00|52.42|49.62|52.35|49.55|52.42|49.62|52.35|49.55|0
1640927700000|2021-12-31 05:15:00|52.33|49.53|52.35|49.55|52.35|49.55|52.31|49.51|0
1640928000000|2021-12-31 05:20:00|52.36|49.56|52.38|49.58|52.38|49.58|52.35|49.55|0
1640928300000|2021-12-31 05:25:00|52.4|49.6|52.4|49.6|52.44|49.64|52.38|49.58|0
1640928600000|2021-12-31 05:30:00|52.38|49.58|52.11|49.31|52.38|49.58|52.05|49.25|0
1640928900000|2021-12-31 05:35:00|52.12|49.32|52.21|49.41|52.23|49.43|52.12|49.32|0
1640929200000|2021-12-31 05:40:00|52.23|49.43|52.23|49.43|52.25|49.45|52.21|49.41|0
1640929500000|2021-12-31 05:45:00|52.25|49.45|52.19|49.39|52.27|49.47|52.19|49.39|0
1640929800000|2021-12-31 05:50:00|52.2|49.4|52.12|49.32|52.2|49.4|52.12|49.32|0
1640930100000|2021-12-31 05:55:00|52.11|49.31|52.12|49.32|52.12|49.32|52.08|49.28|0
1640930400000|2021-12-31 06:00:00|52.1|49.3|52.12|49.32|52.16|49.36|52.03|49.23|0
1640930700000|2021-12-31 06:05:00|52.1|49.3|52.07|49.27|52.1|49.3|51.99|49.19|0
1640931000000|2021-12-31 06:10:00|52.06|49.26|52.11|49.31|52.13|49.33|52.06|49.26|0
1640931300000|2021-12-31 06:15:00|52.12|49.32|52.08|49.28|52.13|49.33|52.08|49.28|0
1640931600000|2021-12-31 06:20:00|52.06|49.26|52.18|49.38|52.23|49.43|52.05|49.25|0
1640931900000|2021-12-31 06:25:00|52.17|49.37|52.18|49.38|52.19|49.39|52.15|49.35|0
1640932200000|2021-12-31 06:30:00|52.16|49.36|52.22|49.42|52.22|49.42|52.16|49.36|0
1640932500000|2021-12-31 06:35:00|52.2|49.4|52.22|49.42|52.26|49.46|52.2|49.4|0
1640932800000|2021-12-31 06:40:00|52.2|49.4|52.18|49.38|52.2|49.4|52.16|49.36|0
1640933100000|2021-12-31 06:45:00|52.19|49.39|52.21|49.41|52.22|49.42|52.18|49.38|0
1640933400000|2021-12-31 06:50:00|52.2|49.4|52.2|49.4|52.22|49.42|52.19|49.39|0
1640933700000|2021-12-31 06:55:00|52.21|49.41|52.22|49.42|52.25|49.45|52.18|49.38|0
1640934000000|2021-12-31 07:00:00|52.21|49.41|52.12|49.32|52.22|49.42|52.1|49.3|0
1640934300000|2021-12-31 07:05:00|52.1|49.3|52.06|49.26|52.1|49.3|52.06|49.26|0
1640934600000|2021-12-31 07:10:00|52.05|49.25|52.01|49.21|52.06|49.26|52.01|49.21|0
1640934900000|2021-12-31 07:15:00|51.99|49.19|52|49.2|52.06|49.26|51.97|49.17|0
1640935200000|2021-12-31 07:20:00|52.01|49.21|52.04|49.24|52.04|49.24|51.99|49.19|0
1640935500000|2021-12-31 07:25:00|52.05|49.25|52.04|49.24|52.07|49.27|52.04|49.24|0
1640935800000|2021-12-31 07:30:00|52.06|49.26|52.04|49.24|52.07|49.27|52.02|49.22|0
1640936100000|2021-12-31 07:35:00|52.06|49.26|52|49.2|52.07|49.27|51.98|49.18|0
1640936400000|2021-12-31 07:40:00|52.01|49.21|51.98|49.18|52.02|49.22|51.98|49.18|0
1640936700000|2021-12-31 07:45:00|52|49.2|52.07|49.27|52.09|49.29|51.96|49.16|0
1640937000000|2021-12-31 07:50:00|52.05|49.25|52.14|49.34|52.16|49.36|52.02|49.22|0
1640937300000|2021-12-31 07:55:00|52.12|49.32|52.05|49.25|52.16|49.36|52.05|49.25|0
1640937600000|2021-12-31 08:00:00|52.03|49.23|51.94|49.14|52.05|49.25|51.9|49.1|0
1640937900000|2021-12-31 08:05:00|51.74|49.34|51.7|49.3|51.83|49.43|51.7|49.3|0
1640938200000|2021-12-31 08:10:00|51.67|49.27|51.56|49.16|51.67|49.27|51.54|49.14|0
1640938500000|2021-12-31 08:15:00|51.57|49.17|51.72|49.32|51.74|49.34|51.52|49.12|0
1640938800000|2021-12-31 08:20:00|51.7|49.3|51.72|49.32|51.74|49.34|51.66|49.26|0
1640939100000|2021-12-31 08:25:00|51.7|49.3|51.68|49.28|51.71|49.31|51.64|49.24|0
1640939400000|2021-12-31 08:30:00|51.69|49.29|51.55|49.15|51.69|49.29|51.55|49.15|0
1640939700000|2021-12-31 08:35:00|51.57|49.17|51.64|49.24|51.66|49.26|51.57|49.17|0
1640940000000|2021-12-31 08:40:00|51.66|49.26|51.58|49.18|51.69|49.29|51.57|49.17|0
1640940300000|2021-12-31 08:45:00|51.57|49.17|51.64|49.24|51.64|49.24|51.51|49.11|0
1640940600000|2021-12-31 08:50:00|51.62|49.22|51.65|49.25|51.65|49.25|51.62|49.22|0
1640940900000|2021-12-31 08:55:00|51.66|49.26|51.69|49.29|51.74|49.34|51.65|49.25|0
1640941200000|2021-12-31 09:00:00|51.71|49.31|51.71|49.31|51.74|49.34|51.69|49.29|0
1640941500000|2021-12-31 09:05:00|51.7|49.3|51.56|49.16|51.72|49.32|51.56|49.16|0
1640941800000|2021-12-31 09:10:00|51.58|49.18|51.59|49.19|51.59|49.19|51.56|49.16|0
1640942100000|2021-12-31 09:15:00|51.58|49.18|51.87|49.47|51.87|49.47|51.58|49.18|0
1640942400000|2021-12-31 09:20:00|51.88|49.48|51.9|49.5|51.96|49.56|51.83|49.43|0
1640942700000|2021-12-31 09:25:00|51.92|49.52|51.85|49.45|51.92|49.52|51.83|49.43|0
1640943000000|2021-12-31 09:30:00|51.86|49.46|51.84|49.44|51.86|49.46|51.81|49.41|0
1640943300000|2021-12-31 09:35:00|51.83|49.43|51.77|49.37|51.83|49.43|51.77|49.37|0
1640943600000|2021-12-31 09:40:00|51.75|49.35|51.74|49.34|51.77|49.37|51.71|49.31|0
1640943900000|2021-12-31 09:45:00|51.73|49.33|51.77|49.37|51.77|49.37|51.71|49.31|0
1640944200000|2021-12-31 09:50:00|51.75|49.35|51.73|49.33|51.75|49.35|51.69|49.29|0
1640944500000|2021-12-31 09:55:00|51.71|49.31|51.69|49.29|51.73|49.33|51.69|49.29|0
1640944800000|2021-12-31 10:00:00|51.67|49.27|51.76|49.36|51.76|49.36|51.67|49.27|0
1640945100000|2021-12-31 10:05:00|51.78|49.38|51.8|49.4|51.82|49.42|51.74|49.34|0
1640945400000|2021-12-31 10:10:00|51.78|49.38|51.8|49.4|51.82|49.42|51.78|49.38|0
1640945700000|2021-12-31 10:15:00|51.79|49.39|51.8|49.4|51.81|49.41|51.78|49.38|0
1640946000000|2021-12-31 10:20:00|51.81|49.41|51.83|49.43|51.85|49.45|51.8|49.4|0
1640946300000|2021-12-31 10:25:00|51.82|49.42|51.76|49.36|51.83|49.43|51.76|49.36|0
1640946600000|2021-12-31 10:30:00|51.74|49.34|51.74|49.34|51.76|49.36|51.7|49.3|0
1640946900000|2021-12-31 10:35:00|51.75|49.35|51.81|49.41|51.81|49.41|51.74|49.34|0
1640947200000|2021-12-31 10:40:00|51.83|49.43|51.92|49.52|51.99|49.59|51.83|49.43|0
1640947500000|2021-12-31 10:45:00|51.9|49.5|51.97|49.57|51.99|49.59|51.88|49.48|0
1640947800000|2021-12-31 10:50:00|51.95|49.55|51.95|49.55|52.01|49.61|51.93|49.53|0
1640948100000|2021-12-31 10:55:00|51.93|49.53|51.95|49.55|51.95|49.55|51.9|49.5|0
1640948400000|2021-12-31 11:00:00|51.91|49.51|52|49.6|52|49.6|51.9|49.5|0
1640948700000|2021-12-31 11:05:00|52.08|49.68|52.2|49.8|52.22|49.82|52.06|49.66|0
1640949000000|2021-12-31 11:10:00|52.21|49.81|52.11|49.71|52.21|49.81|52.11|49.71|0
1640949300000|2021-12-31 11:15:00|52.1|49.7|52.07|49.67|52.11|49.71|52.04|49.64|0
1640949600000|2021-12-31 11:20:00|52.05|49.65|52.03|49.63|52.57|50.17|51.98|49.58|0
1640949900000|2021-12-31 11:25:00|52.04|49.64|51.98|49.58|52.07|49.67|51.94|49.54|0
1640950200000|2021-12-31 11:30:00|52|49.6|52.07|49.67|52.08|49.68|52|49.6|0
1640950500000|2021-12-31 11:35:00|52.09|49.69|52.07|49.67|52.09|49.69|52.05|49.65|0
1640950800000|2021-12-31 11:40:00|52.05|49.65|52.07|49.67|52.08|49.68|51.98|49.58|0
1640951100000|2021-12-31 11:45:00|52.05|49.65|52.08|49.68|52.1|49.7|52.05|49.65|0
1640951400000|2021-12-31 11:50:00|52.06|49.66|52.17|49.77|52.25|49.85|52.06|49.66|0
1640951700000|2021-12-31 11:55:00|52.16|49.76|52.26|49.86|52.36|49.96|52.14|49.74|0
1640952000000|2021-12-31 12:00:00|52.25|49.85|52.41|50.01|52.41|50.01|52.25|49.85|0
1640952300000|2021-12-31 12:05:00|52.45|50.05|51.27|48.87|53.07|50.67|51.26|48.86|0
1640952600000|2021-12-31 12:10:00|51.26|48.86|51.67|49.27|52.37|49.97|50.69|48.29|0
1640952900000|2021-12-31 12:15:00|51.63|49.23|51.54|49.14|51.65|49.25|51.52|49.12|0
1640953200000|2021-12-31 12:20:00|51.56|49.16|51.41|49.01|51.57|49.17|51.41|49.01|0
1640953500000|2021-12-31 12:25:00|51.39|48.99|51.32|48.92|51.44|49.04|51.32|48.92|0
1640953800000|2021-12-31 12:30:00|51.31|48.91|51.3|48.9|51.34|48.94|51.26|48.86|0
1640954100000|2021-12-31 12:35:00|51.31|48.91|51.04|48.64|51.31|48.91|50.76|48.36|0
1640954400000|2021-12-31 12:40:00|51.05|48.65|50.82|48.42|51.05|48.65|50.8|48.4|0
1640954700000|2021-12-31 12:45:00|50.84|48.44|50.84|48.44|50.86|48.46|50.78|48.38|0
1640955000000|2021-12-31 12:50:00|50.83|48.43|50.78|48.38|50.85|48.45|50.78|48.38|0
1640955300000|2021-12-31 12:55:00|50.8|48.4|50.83|48.43|50.85|48.45|50.75|48.35|0
1640955600000|2021-12-31 13:00:00|50.82|48.42|50.89|48.49|50.94|48.54|50.82|48.42|0
1640955900000|2021-12-31 13:05:00|50.9|48.5|50.9|48.5|50.96|48.56|50.85|48.45|0
1640956200000|2021-12-31 13:10:00|50.89|48.49|50.92|48.52|50.92|48.52|50.81|48.41|0
1640956500000|2021-12-31 13:15:00|50.91|48.51|50.87|48.47|50.94|48.54|50.83|48.43|0
1640956800000|2021-12-31 13:20:00|50.85|48.45|50.86|48.46|50.92|48.52|50.85|48.45|0
1640957100000|2021-12-31 13:25:00|50.85|48.45|50.84|48.44|50.86|48.46|50.83|48.43|0
1640957400000|2021-12-31 13:30:00|50.85|48.45|50.88|48.48|50.88|48.48|50.83|48.43|0
1640957700000|2021-12-31 13:35:00|50.86|48.46|50.73|48.33|50.92|48.52|50.64|48.24|0
1640958000000|2021-12-31 13:40:00|50.72|48.32|50.7|48.3|50.79|48.39|50.68|48.28|0
1640958300000|2021-12-31 13:45:00|50.71|48.31|50.79|48.39|50.82|48.42|50.7|48.3|0
1640958600000|2021-12-31 13:50:00|50.82|48.42|50.71|48.31|50.91|48.51|50.69|48.29|0
1640958900000|2021-12-31 13:55:00|50.73|48.33|50.84|48.44|50.85|48.45|50.69|48.29|0
1640959200000|2021-12-31 14:00:00|50.82|48.42|50.78|48.38|50.85|48.45|50.71|48.31|0
1640959500000|2021-12-31 14:05:00|50.76|48.36|50.71|48.31|50.76|48.36|50.67|48.27|0
1640959800000|2021-12-31 14:10:00|50.69|48.29|50.76|48.36|50.78|48.38|50.69|48.29|0
1640960100000|2021-12-31 14:15:00|50.74|48.34|50.85|48.45|50.9|48.5|50.71|48.31|0
1640960400000|2021-12-31 14:20:00|50.81|48.41|50.83|48.43|50.87|48.47|50.76|48.36|0
1640960700000|2021-12-31 14:25:00|50.85|48.45|50.88|48.48|50.88|48.48|50.81|48.41|0
1640961000000|2021-12-31 14:30:00|50.87|48.47|50.61|48.21|51.21|48.81|50.42|48.02|0
1640961300000|2021-12-31 14:35:00|50.63|48.23|50.64|48.24|50.79|48.39|50.55|48.15|0
1640961600000|2021-12-31 14:40:00|50.62|48.22|51.13|48.73|51.13|48.73|50.5|48.1|0
1640961900000|2021-12-31 14:45:00|51.09|48.69|51.27|48.87|51.4|49|50.93|48.53|0
1640962200000|2021-12-31 14:50:00|51.25|48.85|50.98|48.58|51.32|48.92|50.96|48.56|0
1640962500000|2021-12-31 14:55:00|50.96|48.56|51.3|48.9|51.5|49.1|50.8|48.4|0
1640962800000|2021-12-31 15:00:00|51.34|48.94|51.48|49.08|51.92|49.52|51.22|48.82|0
1640963100000|2021-12-31 15:05:00|51.5|49.1|50.64|48.24|51.54|49.14|50.48|48.08|0
1640963400000|2021-12-31 15:10:00|50.62|48.22|50.75|48.35|50.82|48.42|50.55|48.15|0
1640963700000|2021-12-31 15:15:00|50.77|48.37|50.44|48.04|50.8|48.4|50.37|47.97|0
1640964000000|2021-12-31 15:20:00|50.5|48.1|50.78|48.38|50.82|48.42|50.5|48.1|0
1640964300000|2021-12-31 15:25:00|50.8|48.4|50.57|48.17|50.82|48.42|50.51|48.11|0
1640964600000|2021-12-31 15:30:00|50.53|48.13|50.43|48.03|50.69|48.29|50.04|47.64|0
1640964900000|2021-12-31 15:35:00|50.41|48.01|50.43|48.03|50.57|48.17|50.27|47.87|0
1640965200000|2021-12-31 15:40:00|50.46|48.06|50.96|48.56|51.11|48.71|50.04|47.64|0
1640965500000|2021-12-31 15:45:00|50.93|48.53|51.01|48.61|51.11|48.71|50.89|48.49|0
1640965800000|2021-12-31 15:50:00|51|48.6|50.81|48.41|51.2|48.8|50.78|48.38|0
1640966100000|2021-12-31 15:55:00|50.83|48.43|50.75|48.35|50.85|48.45|50.69|48.29|0
1640966400000|2021-12-31 16:00:00|50.72|48.32|50.87|48.47|50.99|48.59|50.6|48.2|0
1640966700000|2021-12-31 16:05:00|50.88|48.48|50.9|48.5|51.03|48.63|50.85|48.45|0
1640967000000|2021-12-31 16:10:00|50.92|48.52|50.85|48.45|50.97|48.57|50.66|48.26|0
1640967300000|2021-12-31 16:15:00|50.86|48.46|50.68|48.28|50.9|48.5|50.61|48.21|0
1640967600000|2021-12-31 16:20:00|50.7|48.3|50.66|48.26|50.7|48.3|50.61|48.21|0
1640967900000|2021-12-31 16:25:00|50.68|48.28|50.64|48.24|50.68|48.28|50.61|48.21|0
1640968200000|2021-12-31 16:30:00|50.66|48.26|50.77|48.37|50.8|48.4|50.61|48.21|0
1640968500000|2021-12-31 16:35:00|50.75|48.35|50.8|48.4|50.89|48.49|50.75|48.35|0
1640968800000|2021-12-31 16:40:00|50.79|48.39|50.71|48.31|50.82|48.42|50.69|48.29|0
1640969100000|2021-12-31 16:45:00|50.69|48.29|50.77|48.37|50.82|48.42|50.64|48.24|0
1640969400000|2021-12-31 16:50:00|50.76|48.36|50.93|48.53|51.07|48.67|50.76|48.36|0
1640969700000|2021-12-31 16:55:00|50.94|48.54|51.05|48.65|51.07|48.67|50.84|48.44|0
1640970000000|2021-12-31 17:00:00|51.03|48.63|50.89|48.49|51.21|48.81|50.85|48.45|0
1640970300000|2021-12-31 17:05:00|50.91|48.51|50.94|48.54|50.94|48.54|50.81|48.41|0
1640970600000|2021-12-31 17:10:00|50.92|48.52|51.01|48.61|51.08|48.68|50.87|48.47|0
1640970900000|2021-12-31 17:15:00|51.03|48.63|51.25|48.85|51.3|48.9|51.03|48.63|0
1640971200000|2021-12-31 17:20:00|51.26|48.86|51.1|48.7|51.3|48.9|51.06|48.66|0
1640971500000|2021-12-31 17:25:00|51.12|48.72|51.15|48.75|51.15|48.75|50.99|48.59|0
1640971800000|2021-12-31 17:30:00|51.13|48.73|51.17|48.77|51.21|48.81|51.1|48.7|0
1640972100000|2021-12-31 17:35:00|51.15|48.75|50.79|48.39|51.17|48.77|50.79|48.39|0
1640972400000|2021-12-31 17:40:00|50.81|48.41|50.79|48.39|50.81|48.41|50.75|48.35|0
1640972700000|2021-12-31 17:45:00|50.77|48.37|50.91|48.51|50.93|48.53|50.77|48.37|0
1640973000000|2021-12-31 17:50:00|50.89|48.49|50.77|48.37|50.89|48.49|50.75|48.35|0
1640973300000|2021-12-31 17:55:00|50.78|48.38|49.72|47.32|50.83|48.43|49.72|47.32|0
1640973600000|2021-12-31 18:00:00|49.68|47.28|49.66|47.26|49.77|47.37|49.63|47.23|0
1640973900000|2021-12-31 18:05:00|49.65|47.25|49.66|47.26|49.7|47.3|49.56|47.16|0
1640974200000|2021-12-31 18:10:00|49.68|47.28|49.68|47.28|49.7|47.3|49.61|47.21|0
1640974500000|2021-12-31 18:15:00|49.7|47.3|49.73|47.33|49.77|47.37|49.63|47.23|0
1640974800000|2021-12-31 18:20:00|49.75|47.35|49.68|47.28|49.77|47.37|49.59|47.19|0
1640975100000|2021-12-31 18:25:00|49.69|47.29|49.59|47.19|49.71|47.31|49.57|47.17|0
1640975400000|2021-12-31 18:30:00|49.57|47.17|49.5|47.1|49.75|47.35|49.46|47.06|0
1640975700000|2021-12-31 18:35:00|49.51|47.11|49.65|47.25|49.66|47.26|49.46|47.06|0
1640976000000|2021-12-31 18:40:00|49.64|47.24|49.81|47.41|49.81|47.41|49.64|47.24|0
1640976300000|2021-12-31 18:45:00|49.83|47.43|49.79|47.39|49.87|47.47|49.76|47.36|0
1640976600000|2021-12-31 18:50:00|49.81|47.41|49.7|47.3|49.85|47.45|49.7|47.3|0
1640976900000|2021-12-31 18:55:00|49.72|47.32|49.56|47.16|49.72|47.32|49.56|47.16|0
1640977200000|2021-12-31 19:00:00|49.54|47.14|49.49|47.09|49.61|47.21|49.44|47.04|0
1640977500000|2021-12-31 19:05:00|49.47|47.07|49.51|47.11|49.52|47.12|49.31|46.91|0
1640977800000|2021-12-31 19:10:00|49.52|47.12|49.59|47.19|49.63|47.23|49.47|47.07|0
1640978100000|2021-12-31 19:15:00|49.61|47.21|49.8|47.4|49.84|47.44|49.59|47.19|0
1640978400000|2021-12-31 19:20:00|49.82|47.42|49.86|47.46|49.87|47.47|49.73|47.33|0
1640978700000|2021-12-31 19:25:00|49.84|47.44|49.73|47.33|49.87|47.47|49.68|47.28|0
1640979000000|2021-12-31 19:30:00|49.74|47.34|49.66|47.26|49.74|47.34|49.55|47.15|0
1640979300000|2021-12-31 19:35:00|49.68|47.28|49.59|47.19|49.73|47.33|49.59|47.19|0
1640979600000|2021-12-31 19:40:00|49.6|47.2|49.62|47.22|49.66|47.26|49.55|47.15|0
1640979900000|2021-12-31 19:45:00|49.64|47.24|49.17|46.77|49.67|47.27|49.06|46.66|0
1640980200000|2021-12-31 19:50:00|49.15|46.75|49.25|46.85|49.25|46.85|49.11|46.71|0
1640980500000|2021-12-31 19:55:00|49.24|46.84|49.27|46.87|49.39|46.99|49.2|46.8|0
1640980800000|2021-12-31 20:00:00|49.29|46.89|49.06|46.66|49.29|46.89|48.93|46.53|0
1640981100000|2021-12-31 20:05:00|49.07|46.67|49.09|46.69|49.18|46.78|49.04|46.64|0
1640981400000|2021-12-31 20:10:00|49.07|46.67|49.23|46.83|49.25|46.85|49|46.6|0
1640981700000|2021-12-31 20:15:00|49.25|46.85|49.05|46.65|49.3|46.9|49.05|46.65|0
1640982000000|2021-12-31 20:20:00|49.07|46.67|49.09|46.69|49.23|46.83|49.07|46.67|0
1640982300000|2021-12-31 20:25:00|49.1|46.7|48.89|46.49|49.12|46.72|48.82|46.42|0
1640982600000|2021-12-31 20:30:00|48.88|46.48|49.15|46.75|49.19|46.79|48.79|46.39|0
1640982900000|2021-12-31 20:35:00|49.13|46.73|49.08|46.68|49.21|46.81|49.08|46.68|0
1640983200000|2021-12-31 20:40:00|49.07|46.67|48.89|46.49|49.1|46.7|48.87|46.47|0
1640983500000|2021-12-31 20:45:00|48.91|46.51|49.05|46.65|49.05|46.65|48.71|46.31|0
1640983800000|2021-12-31 20:50:00|49.15|46.75|49.9|47.5|49.91|47.51|49.12|46.72|0
1640984100000|2021-12-31 20:55:00|49.91|47.51|50.09|47.69|50.09|47.69|49.77|47.37|0
1640984400000|2021-12-31 21:00:00|50.04|47.64|49.7|47.3|50.04|47.64|49.5|47.1|0
1640984700000|2021-12-31 21:05:00|49.71|47.31|49.73|47.33|49.78|47.38|49.66|47.26|0
1640985000000|2021-12-31 21:10:00|49.71|47.31|49.62|47.22|49.78|47.38|49.61|47.21|0
1641197100000|2022-01-03 08:05:00|47.69|45.29|47.76|45.36|47.76|45.36|47.62|45.22|0
1641197400000|2022-01-03 08:10:00|47.74|45.34|47.67|45.27|47.78|45.38|47.67|45.27|0
1641197700000|2022-01-03 08:15:00|47.66|45.26|47.67|45.27|47.67|45.27|47.55|45.15|0
1641198000000|2022-01-03 08:20:00|47.64|45.24|47.62|45.22|47.67|45.27|47.59|45.19|0
1641198300000|2022-01-03 08:25:00|47.64|45.24|47.58|45.18|47.65|45.25|47.58|45.18|0
1641198600000|2022-01-03 08:30:00|47.57|45.17|47.63|45.23|47.65|45.25|47.57|45.17|0
1641198900000|2022-01-03 08:35:00|47.62|45.22|47.56|45.16|47.63|45.23|47.53|45.13|0
1641199200000|2022-01-03 08:40:00|47.57|45.17|47.61|45.21|47.63|45.23|47.55|45.15|0
1641199500000|2022-01-03 08:45:00|47.6|45.2|47.68|45.28|47.68|45.28|47.58|45.18|0
1641199800000|2022-01-03 08:50:00|47.66|45.26|47.78|45.38|47.8|45.4|47.66|45.26|0
1641200100000|2022-01-03 08:55:00|47.79|45.39|47.78|45.38|47.83|45.43|47.73|45.33|0
1641200400000|2022-01-03 09:00:00|47.77|45.37|47.82|45.42|47.85|45.45|47.7|45.3|0
1641200700000|2022-01-03 09:05:00|47.81|45.41|47.87|45.47|47.94|45.54|47.81|45.41|0
1641201000000|2022-01-03 09:10:00|47.88|45.48|47.64|45.24|47.88|45.48|47.62|45.22|0
1641201300000|2022-01-03 09:15:00|47.63|45.23|47.79|45.39|47.81|45.41|47.62|45.22|0
1641201600000|2022-01-03 09:20:00|47.78|45.38|47.64|45.24|47.78|45.38|47.64|45.24|0
1641201900000|2022-01-03 09:25:00|47.66|45.26|47.65|45.25|47.71|45.31|47.6|45.2|0
1641202200000|2022-01-03 09:30:00|47.64|45.24|47.61|45.21|47.71|45.31|47.6|45.2|0
1641202500000|2022-01-03 09:35:00|47.62|45.22|47.64|45.24|47.67|45.27|47.58|45.18|0
1641202800000|2022-01-03 09:40:00|47.67|45.27|47.64|45.24|47.7|45.3|47.62|45.22|0
1641203100000|2022-01-03 09:45:00|47.63|45.23|47.53|45.13|47.67|45.27|47.53|45.13|0
1641203400000|2022-01-03 09:50:00|47.55|45.15|47.44|45.04|47.55|45.15|47.39|44.99|0
1641203700000|2022-01-03 09:55:00|47.43|45.03|47.34|44.94|47.46|45.06|47.32|44.92|0
1641204000000|2022-01-03 10:00:00|47.32|44.92|47.39|44.99|47.42|45.02|47.32|44.92|0
1641204300000|2022-01-03 10:05:00|47.38|44.98|47.35|44.95|47.39|44.99|47.34|44.94|0
1641204600000|2022-01-03 10:10:00|47.34|44.94|47.23|44.83|47.34|44.94|47.23|44.83|0
1641204900000|2022-01-03 10:15:00|47.22|44.82|47.23|44.83|47.25|44.85|47.16|44.76|0
1641205200000|2022-01-03 10:20:00|47.21|44.81|47.14|44.74|47.21|44.81|47.06|44.66|0
1641205500000|2022-01-03 10:25:00|47.12|44.72|47.02|44.62|47.13|44.73|47.02|44.62|0
1641205800000|2022-01-03 10:30:00|47.04|44.64|47.07|44.67|47.11|44.71|47.03|44.63|0
1641206100000|2022-01-03 10:35:00|47.06|44.66|47.04|44.64|47.09|44.69|47.01|44.61|0
1641206400000|2022-01-03 10:40:00|47.06|44.66|47.04|44.64|47.09|44.69|47.04|44.64|0
1641206700000|2022-01-03 10:45:00|47.05|44.65|47.05|44.65|47.05|44.65|47.04|44.64|0
1641207000000|2022-01-03 10:50:00|47.04|44.64|47.04|44.64|47.09|44.69|47.02|44.62|0
1641207300000|2022-01-03 10:55:00|47.03|44.63|46.98|44.58|47.03|44.63|46.97|44.57|0
1641207600000|2022-01-03 11:00:00|46.97|44.57|46.85|44.45|46.97|44.57|46.82|44.42|0
1641207900000|2022-01-03 11:05:00|46.83|44.43|46.83|44.43|46.85|44.45|46.78|44.38|0
1641208200000|2022-01-03 11:10:00|46.81|44.41|46.84|44.44|46.84|44.44|46.76|44.36|0
1641208500000|2022-01-03 11:15:00|46.83|44.43|46.79|44.39|46.84|44.44|46.79|44.39|0
1641208800000|2022-01-03 11:20:00|46.77|44.37|46.76|44.36|46.77|44.37|46.74|44.34|0
1641209100000|2022-01-03 11:25:00|46.74|44.34|46.84|44.44|46.89|44.49|46.72|44.32|0
1641209400000|2022-01-03 11:30:00|46.83|44.43|46.79|44.39|46.84|44.44|46.76|44.36|0
1641209700000|2022-01-03 11:35:00|46.8|44.4|46.75|44.35|46.84|44.44|46.74|44.34|0
1641210000000|2022-01-03 11:40:00|46.77|44.37|46.81|44.41|46.84|44.44|46.77|44.37|0
1641210300000|2022-01-03 11:45:00|46.82|44.42|46.82|44.42|46.85|44.45|46.8|44.4|0
1641210600000|2022-01-03 11:50:00|46.84|44.44|46.79|44.39|46.84|44.44|46.77|44.37|0
1641210900000|2022-01-03 11:55:00|46.78|44.38|46.75|44.35|46.8|44.4|46.73|44.33|0
1641211200000|2022-01-03 12:00:00|46.77|44.37|46.83|44.43|46.85|44.45|46.76|44.36|0
1641211500000|2022-01-03 12:05:00|46.87|44.47|46.97|44.57|46.97|44.57|46.84|44.44|0
1641211800000|2022-01-03 12:10:00|46.95|44.55|46.91|44.51|46.97|44.57|46.86|44.46|0
1641212100000|2022-01-03 12:15:00|46.9|44.5|46.86|44.46|46.91|44.51|46.85|44.45|0
1641212400000|2022-01-03 12:20:00|46.88|44.48|46.96|44.56|46.96|44.56|46.84|44.44|0
1641212700000|2022-01-03 12:25:00|46.95|44.55|46.94|44.54|47|44.6|46.88|44.48|0
1641213000000|2022-01-03 12:30:00|46.96|44.56|46.99|44.59|47.08|44.68|46.96|44.56|0
1641213300000|2022-01-03 12:35:00|47|44.6|46.98|44.58|47.04|44.64|46.98|44.58|0
1641213600000|2022-01-03 12:40:00|46.99|44.59|47.04|44.64|47.04|44.64|46.94|44.54|0
1641213900000|2022-01-03 12:45:00|47.03|44.63|47.08|44.68|47.2|44.8|47.03|44.63|0
1641214200000|2022-01-03 12:50:00|47.09|44.69|47.07|44.67|47.09|44.69|47.02|44.62|0
1641214500000|2022-01-03 12:55:00|47.11|44.71|47.16|44.76|47.18|44.78|47.09|44.69|0
1641214800000|2022-01-03 13:00:00|47.19|44.79|47.11|44.71|47.19|44.79|47.11|44.71|0
1641215100000|2022-01-03 13:05:00|47.12|44.72|47.14|44.74|47.21|44.81|47.11|44.71|0
1641215400000|2022-01-03 13:10:00|47.12|44.72|47.15|44.75|47.17|44.77|47.12|44.72|0
1641215700000|2022-01-03 13:15:00|47.17|44.77|46.92|44.52|47.71|45.31|46.84|44.44|0
1641216000000|2022-01-03 13:20:00|46.94|44.54|46.89|44.49|46.95|44.55|46.89|44.49|0
1641216300000|2022-01-03 13:25:00|46.87|44.47|46.85|44.45|46.94|44.54|46.83|44.43|0
1641216600000|2022-01-03 13:30:00|46.87|44.47|46.99|44.59|47.02|44.62|46.82|44.42|0
1641216900000|2022-01-03 13:35:00|46.97|44.57|46.98|44.58|47|44.6|46.92|44.52|0
1641217200000|2022-01-03 13:40:00|47|44.6|47.03|44.63|47.09|44.69|46.97|44.57|0
1641217500000|2022-01-03 13:45:00|47.05|44.65|46.93|44.53|47.05|44.65|46.93|44.53|0
1641217800000|2022-01-03 13:50:00|46.95|44.55|46.98|44.58|47.01|44.61|46.91|44.51|0
1641218100000|2022-01-03 13:55:00|46.97|44.57|47.49|45.09|47.49|45.09|46.96|44.56|0
1641218400000|2022-01-03 14:00:00|47.46|45.06|47.53|45.13|47.65|45.25|47.41|45.01|0
1641218700000|2022-01-03 14:05:00|47.51|45.11|47.44|45.04|47.68|45.28|47.44|45.04|0
1641219000000|2022-01-03 14:10:00|47.42|45.02|47.35|44.95|47.52|45.12|47.35|44.95|0
1641219300000|2022-01-03 14:15:00|47.37|44.97|47.3|44.9|47.49|45.09|47.26|44.86|0
1641219600000|2022-01-03 14:20:00|47.31|44.91|47.37|44.97|47.44|45.04|47.31|44.91|0
1641219900000|2022-01-03 14:25:00|47.38|44.98|47.64|45.24|47.68|45.28|47.35|44.95|0
1641220200000|2022-01-03 14:30:00|47.62|45.22|47.11|44.71|47.66|45.26|47.07|44.67|0
1641220500000|2022-01-03 14:35:00|47.14|44.74|47.05|44.65|47.24|44.84|46.72|44.32|0
1641220800000|2022-01-03 14:40:00|46.95|44.55|47.15|44.75|47.19|44.79|46.92|44.52|0
1641221100000|2022-01-03 14:45:00|47.09|44.69|49.6|47.2|49.76|47.36|47.07|44.67|0
1641221400000|2022-01-03 14:50:00|49.01|46.61|48.41|46.01|49.72|47.32|48.4|46|0
1641221700000|2022-01-03 14:55:00|48.36|45.96|49.33|46.93|49.42|47.02|48.01|45.61|0
1641222000000|2022-01-03 15:00:00|49.32|46.92|49.12|46.72|49.41|47.01|48.78|46.38|0
1641222300000|2022-01-03 15:05:00|49.19|46.79|49.12|46.72|49.3|46.9|48.93|46.53|0
1641222600000|2022-01-03 15:10:00|49.1|46.7|48.54|46.14|49.1|46.7|48.45|46.05|0
1641222900000|2022-01-03 15:15:00|48.52|46.12|48.45|46.05|48.68|46.28|48.27|45.87|0
1641223200000|2022-01-03 15:20:00|48.48|46.08|48.43|46.03|48.78|46.38|48.43|46.03|0
1641223500000|2022-01-03 15:25:00|48.41|46.01|48.06|45.66|48.52|46.12|48.06|45.66|0
1641223800000|2022-01-03 15:30:00|48.05|45.65|48.55|46.15|48.83|46.43|48.05|45.65|0
1641224100000|2022-01-03 15:35:00|48.53|46.13|47.75|45.35|48.62|46.22|47.66|45.26|0
1641224400000|2022-01-03 15:40:00|47.76|45.36|47.83|45.43|47.9|45.5|47.53|45.13|0
1641224700000|2022-01-03 15:45:00|47.85|45.45|47.57|45.17|47.92|45.52|47.5|45.1|0
1641225000000|2022-01-03 15:50:00|47.56|45.16|48.21|45.81|48.29|45.89|47.54|45.14|0
1641225300000|2022-01-03 15:55:00|48.17|45.77|48.17|45.77|48.36|45.96|48.1|45.7|0
1641225600000|2022-01-03 16:00:00|48.19|45.79|48.29|45.89|48.43|46.03|48.12|45.72|0
1641225900000|2022-01-03 16:05:00|48.31|45.91|48.54|46.14|48.62|46.22|48.19|45.79|0
1641226200000|2022-01-03 16:10:00|48.55|46.15|48.82|46.42|48.85|46.45|48.52|46.12|0
1641226500000|2022-01-03 16:15:00|48.8|46.4|48.8|46.4|48.94|46.54|48.69|46.29|0
1641226800000|2022-01-03 16:20:00|48.81|46.41|48.62|46.22|48.94|46.54|48.57|46.17|0
1641227100000|2022-01-03 16:25:00|48.66|46.26|48.62|46.22|48.8|46.4|48.58|46.18|0
1641227400000|2022-01-03 16:30:00|48.67|46.27|48.86|46.46|48.9|46.5|48.65|46.25|0
1641227700000|2022-01-03 16:35:00|48.85|46.45|49.31|46.91|49.38|46.98|48.81|46.41|0
1641228000000|2022-01-03 16:40:00|49.29|46.89|48.76|46.36|49.29|46.89|48.76|46.36|0
1641228300000|2022-01-03 16:45:00|48.77|46.37|48.67|46.27|48.84|46.44|48.42|46.02|0
1641228600000|2022-01-03 16:50:00|48.65|46.25|48.73|46.33|48.93|46.53|48.58|46.18|0
1641228900000|2022-01-03 16:55:00|48.72|46.32|48.72|46.32|48.84|46.44|48.61|46.21|0
1641229200000|2022-01-03 17:00:00|48.73|46.33|48.72|46.32|48.96|46.56|48.68|46.28|0
1641229500000|2022-01-03 17:05:00|48.7|46.3|48.64|46.24|48.89|46.49|48.59|46.19|0
1641229800000|2022-01-03 17:10:00|48.63|46.23|48.57|46.17|48.84|46.44|48.57|46.17|0
1641230100000|2022-01-03 17:15:00|48.59|46.19|48.57|46.17|48.69|46.29|48.54|46.14|0
1641230400000|2022-01-03 17:20:00|48.55|46.15|48.34|45.94|48.55|46.15|48.29|45.89|0
1641230700000|2022-01-03 17:25:00|48.35|45.95|48.34|45.94|48.45|46.05|48.32|45.92|0
1641231000000|2022-01-03 17:30:00|48.32|45.92|48.43|46.03|48.48|46.08|48.32|45.92|0
1641231300000|2022-01-03 17:35:00|48.41|46.01|48.5|46.1|48.55|46.15|48.37|45.97|0
1641231600000|2022-01-03 17:40:00|48.51|46.11|48.53|46.13|48.65|46.25|48.46|46.06|0
1641231900000|2022-01-03 17:45:00|48.49|46.09|48.44|46.04|48.49|46.09|48.41|46.01|0
1641232200000|2022-01-03 17:50:00|48.42|46.02|48.6|46.2|48.6|46.2|48.34|45.94|0
1641232500000|2022-01-03 17:55:00|48.58|46.18|48.58|46.18|48.61|46.21|48.51|46.11|0
1641232800000|2022-01-03 18:00:00|48.56|46.16|48.54|46.14|48.7|46.3|48.52|46.12|0
1641233100000|2022-01-03 18:05:00|48.52|46.12|48.66|46.26|48.68|46.28|48.52|46.12|0
1641233400000|2022-01-03 18:10:00|48.68|46.28|48.35|45.95|48.75|46.35|48.21|45.81|0
1641233700000|2022-01-03 18:15:00|48.36|45.96|48.31|45.91|48.4|46|48.22|45.82|0
1641234000000|2022-01-03 18:20:00|48.29|45.89|48.28|45.88|48.29|45.89|48.19|45.79|0
1641234300000|2022-01-03 18:25:00|48.26|45.86|48.24|45.84|48.28|45.88|48.15|45.75|0
1641234600000|2022-01-03 18:30:00|48.2|45.8|48.31|45.91|48.36|45.96|48.15|45.75|0
1641234900000|2022-01-03 18:35:00|48.29|45.89|48.29|45.89|48.33|45.93|48.24|45.84|0
1641235200000|2022-01-03 18:40:00|48.31|45.91|48.01|45.61|48.34|45.94|47.99|45.59|0
1641235500000|2022-01-03 18:45:00|47.99|45.59|48.01|45.61|48.13|45.73|47.99|45.59|0
1641235800000|2022-01-03 18:50:00|47.99|45.59|47.82|45.42|48.01|45.61|47.82|45.42|0
1641236100000|2022-01-03 18:55:00|47.8|45.4|47.76|45.36|47.87|45.47|47.75|45.35|0
1641236400000|2022-01-03 19:00:00|47.78|45.38|47.78|45.38|47.85|45.45|47.68|45.28|0
1641236700000|2022-01-03 19:05:00|47.8|45.4|47.59|45.19|47.85|45.45|47.54|45.14|0
1641237000000|2022-01-03 19:10:00|47.61|45.21|47.64|45.24|47.67|45.27|47.57|45.17|0
1641237300000|2022-01-03 19:15:00|47.66|45.26|47.64|45.24|47.73|45.33|47.55|45.15|0
1641237600000|2022-01-03 19:20:00|47.62|45.22|47.93|45.53|48.68|46.28|47.62|45.22|0
1641237900000|2022-01-03 19:25:00|47.91|45.51|47.79|45.39|47.95|45.55|47.79|45.39|0
1641238200000|2022-01-03 19:30:00|47.81|45.41|47.87|45.47|47.88|45.48|47.72|45.32|0
1641238500000|2022-01-03 19:35:00|47.86|45.46|47.7|45.3|47.89|45.49|47.7|45.3|0
1641238800000|2022-01-03 19:40:00|47.65|45.25|47.32|44.92|47.65|45.25|47.29|44.89|0
1641239100000|2022-01-03 19:45:00|47.34|44.94|47.41|45.01|47.46|45.06|47.27|44.87|0
1641239400000|2022-01-03 19:50:00|47.39|44.99|47.46|45.06|47.49|45.09|47.34|44.94|0
1641239700000|2022-01-03 19:55:00|47.47|45.07|47.58|45.18|47.61|45.21|47.47|45.07|0
1641240000000|2022-01-03 20:00:00|47.59|45.19|47.52|45.12|47.71|45.31|47.47|45.07|0
1641240300000|2022-01-03 20:05:00|47.54|45.14|47.52|45.12|47.64|45.24|47.49|45.09|0
1641240600000|2022-01-03 20:10:00|47.54|45.14|47.47|45.07|47.54|45.14|47.4|45|0
1641240900000|2022-01-03 20:15:00|47.45|45.05|47.48|45.08|47.57|45.17|47.4|45|0
1641241200000|2022-01-03 20:20:00|47.45|45.05|47.52|45.12|47.54|45.14|47.36|44.96|0
1641241500000|2022-01-03 20:25:00|47.5|45.1|47.47|45.07|47.53|45.13|47.4|45|0
1641241800000|2022-01-03 20:30:00|47.45|45.05|47.38|44.98|47.53|45.13|47.36|44.96|0
1641242100000|2022-01-03 20:35:00|47.36|44.96|47.45|45.05|47.51|45.11|47.22|44.82|0
1641242400000|2022-01-03 20:40:00|47.46|45.06|47.77|45.37|47.96|45.56|47.43|45.03|0
1641242700000|2022-01-03 20:45:00|47.79|45.39|47.26|44.86|47.82|45.42|47.26|44.86|0
1641243000000|2022-01-03 20:50:00|47.41|45.01|47.39|44.99|47.63|45.23|47.24|44.84|0
1641243300000|2022-01-03 20:55:00|47.37|44.97|47.24|44.84|47.61|45.21|47.2|44.8|0
1641243600000|2022-01-03 21:00:00|47.18|44.78|47.18|44.78|47.32|44.92|47.18|44.78|0
1641243900000|2022-01-03 21:05:00|47.17|44.77|47.14|44.74|47.67|45.27|47.13|44.73|0
1641244200000|2022-01-03 21:10:00|47.16|44.76|47.25|44.85|47.28|44.88|47.13|44.73|0
1641244500000|2022-01-03 21:15:00|47.43|44.63|47.31|44.51|47.43|44.63|47.31|44.51|0
1641244800000|2022-01-03 21:20:00|47.29|44.49|47.29|44.49|47.31|44.51|47.24|44.44|0
1641245100000|2022-01-03 21:25:00|47.31|44.51|47.34|44.54|47.36|44.56|47.26|44.46|0
1641245400000|2022-01-03 21:30:00|47.32|44.52|47.32|44.52|47.34|44.54|47.31|44.51|0
1641245700000|2022-01-03 21:35:00|47.34|44.54|47.25|44.45|47.34|44.54|47.24|44.44|0
1641246000000|2022-01-03 21:40:00|47.27|44.47|47.34|44.54|47.35|44.55|47.26|44.46|0
1641246300000|2022-01-03 21:45:00|47.32|44.52|47.47|44.67|47.47|44.67|47.32|44.52|0
1641246600000|2022-01-03 21:50:00|47.45|44.65|47.44|44.64|47.47|44.67|47.44|44.64|0
1641246900000|2022-01-03 21:55:00|47.43|44.63|47.44|44.64|47.47|44.67|47.42|44.62|0
1641247200000|2022-01-03 22:00:00|47.43|44.63|47.42|44.62|47.43|44.63|47.42|44.62|0
1641247500000|2022-01-03 22:05:00|47.41|44.61|47.41|44.61|47.41|44.61|47.41|44.61|0
1641248100000|2022-01-03 22:15:00|47.42|44.62|47.4|44.6|47.42|44.62|47.4|44.6|0
1641248400000|2022-01-03 22:20:00|47.42|44.62|47.39|44.59|47.42|44.62|47.39|44.59|0
1641248700000|2022-01-03 22:25:00|47.4|44.6|47.39|44.59|47.4|44.6|47.39|44.59|0
1641249000000|2022-01-03 22:30:00|47.4|44.6|47.39|44.59|47.4|44.6|47.39|44.59|0
1641249300000|2022-01-03 22:35:00|47.38|44.58|47.4|44.6|47.4|44.6|47.38|44.58|0
1641249900000|2022-01-03 22:45:00|47.41|44.61|47.41|44.61|47.42|44.62|47.41|44.61|0
1641250200000|2022-01-03 22:50:00|47.39|44.59|47.39|44.59|47.4|44.6|47.39|44.59|0
1641250500000|2022-01-03 22:55:00|47.38|44.58|47.38|44.58|47.4|44.6|47.38|44.58|0
1641250800000|2022-01-03 23:00:00|47.39|44.59|47.38|44.58|47.42|44.62|47.31|44.51|0
1641251100000|2022-01-03 23:05:00|47.37|44.57|47.33|44.53|47.38|44.58|47.32|44.52|0
1641251400000|2022-01-03 23:10:00|47.32|44.52|47.3|44.5|47.37|44.57|47.26|44.46|0
1641251700000|2022-01-03 23:15:00|47.29|44.49|47.33|44.53|47.36|44.56|47.28|44.48|0
1641252000000|2022-01-03 23:20:00|47.31|44.51|47.36|44.56|47.38|44.58|47.28|44.48|0
1641252300000|2022-01-03 23:25:00|47.35|44.55|47.41|44.61|47.41|44.61|47.35|44.55|0
1641252600000|2022-01-03 23:30:00|47.4|44.6|47.39|44.59|47.51|44.71|47.39|44.59|0
1641252900000|2022-01-03 23:35:00|47.41|44.61|47.48|44.68|47.51|44.71|47.41|44.61|0
1641253200000|2022-01-03 23:40:00|47.47|44.67|47.39|44.59|47.5|44.7|47.39|44.59|0
1641253500000|2022-01-03 23:45:00|47.38|44.58|47.44|44.64|47.48|44.68|47.38|44.58|0
1641253800000|2022-01-03 23:50:00|47.46|44.66|47.48|44.68|47.53|44.73|47.45|44.65|0
1641254100000|2022-01-03 23:55:00|47.49|44.69|47.53|44.73|47.58|44.78|47.47|44.67|0
1641254400000|2022-01-04 00:00:00|47.51|44.71|47.52|44.72|47.64|44.84|47.47|44.67|0
1641254700000|2022-01-04 00:05:00|47.53|44.73|47.57|44.77|47.61|44.81|47.53|44.73|0
1641255000000|2022-01-04 00:10:00|47.59|44.79|47.54|44.74|47.59|44.79|47.51|44.71|0
1641255300000|2022-01-04 00:15:00|47.52|44.72|47.52|44.72|47.62|44.82|47.5|44.7|0
1641255600000|2022-01-04 00:20:00|47.53|44.73|47.57|44.77|47.59|44.79|47.5|44.7|0
1641255900000|2022-01-04 00:25:00|47.55|44.75|47.56|44.76|47.57|44.77|47.5|44.7|0
1641256200000|2022-01-04 00:30:00|47.57|44.77|47.55|44.75|47.6|44.8|47.52|44.72|0
1641256500000|2022-01-04 00:35:00|47.56|44.76|47.55|44.75|47.58|44.78|47.52|44.72|0
1641256800000|2022-01-04 00:40:00|47.57|44.77|47.55|44.75|47.63|44.83|47.53|44.73|0
1641257100000|2022-01-04 00:45:00|47.53|44.73|47.43|44.63|47.53|44.73|47.43|44.63|0
1641257400000|2022-01-04 00:50:00|47.41|44.61|47.38|44.58|47.44|44.64|47.36|44.56|0
1641257700000|2022-01-04 00:55:00|47.39|44.59|47.41|44.61|47.43|44.63|47.32|44.52|0
1641258000000|2022-01-04 01:00:00|47.43|44.63|47.51|44.71|47.54|44.74|47.43|44.63|0
1641258300000|2022-01-04 01:05:00|47.49|44.69|47.38|44.58|47.49|44.69|47.37|44.57|0
1641258600000|2022-01-04 01:10:00|47.37|44.57|47.32|44.52|47.44|44.64|47.32|44.52|0
1641258900000|2022-01-04 01:15:00|47.34|44.54|47.35|44.55|47.35|44.55|47.27|44.47|0
1641259200000|2022-01-04 01:20:00|47.37|44.57|47.32|44.52|47.37|44.57|47.3|44.5|0
1641259500000|2022-01-04 01:25:00|47.31|44.51|47.33|44.53|47.35|44.55|47.29|44.49|0
1641259800000|2022-01-04 01:30:00|47.35|44.55|47.4|44.6|47.4|44.6|47.33|44.53|0
1641260100000|2022-01-04 01:35:00|47.38|44.58|47.32|44.52|47.4|44.6|47.3|44.5|0
1641260400000|2022-01-04 01:40:00|47.33|44.53|47.31|44.51|47.36|44.56|47.28|44.48|0
1641260700000|2022-01-04 01:45:00|47.29|44.49|47.34|44.54|47.34|44.54|47.24|44.44|0
1641261000000|2022-01-04 01:50:00|47.33|44.53|47.38|44.58|47.4|44.6|47.32|44.52|0
1641261300000|2022-01-04 01:55:00|47.37|44.57|47.39|44.59|47.39|44.59|47.33|44.53|0
1641261600000|2022-01-04 02:00:00|47.38|44.58|47.4|44.6|47.4|44.6|47.32|44.52|0
1641261900000|2022-01-04 02:05:00|47.41|44.61|47.39|44.59|47.43|44.63|47.34|44.54|0
1641262200000|2022-01-04 02:10:00|47.38|44.58|47.36|44.56|47.38|44.58|47.34|44.54|0
1641262500000|2022-01-04 02:15:00|47.34|44.54|47.34|44.54|47.36|44.56|47.29|44.49|0
1641262800000|2022-01-04 02:20:00|47.35|44.55|47.3|44.5|47.37|44.57|47.29|44.49|0
1641263100000|2022-01-04 02:25:00|47.31|44.51|47.28|44.48|47.34|44.54|47.28|44.48|0
1641263400000|2022-01-04 02:30:00|47.3|44.5|47.3|44.5|47.35|44.55|47.28|44.48|0
1641263700000|2022-01-04 02:35:00|47.31|44.51|47.28|44.48|47.35|44.55|47.26|44.46|0
1641264000000|2022-01-04 02:40:00|47.3|44.5|47.25|44.45|47.3|44.5|47.25|44.45|0
1641264300000|2022-01-04 02:45:00|47.23|44.43|47.24|44.44|47.28|44.48|47.21|44.41|0
1641264600000|2022-01-04 02:50:00|47.23|44.43|47.16|44.36|47.24|44.44|47.16|44.36|0
1641264900000|2022-01-04 02:55:00|47.18|44.38|47.07|44.27|47.19|44.39|47.06|44.26|0
1641265200000|2022-01-04 03:00:00|47.06|44.26|47.14|44.34|47.16|44.36|47.04|44.24|0
1641265500000|2022-01-04 03:05:00|47.16|44.36|47.17|44.37|47.2|44.4|47.14|44.34|0
1641265800000|2022-01-04 03:10:00|47.19|44.39|47.17|44.37|47.19|44.39|47.15|44.35|0
1641266100000|2022-01-04 03:15:00|47.15|44.35|47.1|44.3|47.15|44.35|47.1|44.3|0
1641266400000|2022-01-04 03:20:00|47.08|44.28|47.02|44.22|47.1|44.3|47|44.2|0
1641266700000|2022-01-04 03:25:00|47.03|44.23|47.03|44.23|47.03|44.23|47|44.2|0
1641267000000|2022-01-04 03:30:00|47.01|44.21|47.01|44.21|47.05|44.25|47|44.2|0
1641267300000|2022-01-04 03:35:00|47|44.2|47.01|44.21|47.05|44.25|47|44.2|0
1641267600000|2022-01-04 03:40:00|47|44.2|46.96|44.16|47.01|44.21|46.96|44.16|0
1641267900000|2022-01-04 03:45:00|46.98|44.18|46.98|44.18|46.98|44.18|46.94|44.14|0
1641268200000|2022-01-04 03:50:00|46.99|44.19|47.03|44.23|47.03|44.23|46.99|44.19|0
1641268500000|2022-01-04 03:55:00|47.02|44.22|46.99|44.19|47.03|44.23|46.97|44.17|0
1641268800000|2022-01-04 04:00:00|46.97|44.17|46.97|44.17|46.99|44.19|46.96|44.16|0
1641269100000|2022-01-04 04:05:00|46.99|44.19|46.95|44.15|47.01|44.21|46.95|44.15|0
1641269400000|2022-01-04 04:10:00|46.97|44.17|46.95|44.15|46.97|44.17|46.95|44.15|0
1641269700000|2022-01-04 04:15:00|46.97|44.17|46.92|44.12|46.97|44.17|46.92|44.12|0
1641270000000|2022-01-04 04:20:00|46.9|44.1|46.76|43.96|46.9|44.1|46.76|43.96|0
1641270300000|2022-01-04 04:25:00|46.78|43.98|46.76|43.96|46.82|44.02|46.75|43.95|0
1641270600000|2022-01-04 04:30:00|46.75|43.95|46.76|43.96|46.76|43.96|46.73|43.93|0
1641270900000|2022-01-04 04:35:00|46.75|43.95|46.76|43.96|46.78|43.98|46.74|43.94|0
1641271200000|2022-01-04 04:40:00|46.78|43.98|46.76|43.96|46.78|43.98|46.74|43.94|0
1641271500000|2022-01-04 04:45:00|46.74|43.94|46.73|43.93|46.76|43.96|46.71|43.91|0
1641271800000|2022-01-04 04:50:00|46.72|43.92|46.64|43.84|46.72|43.92|46.64|43.84|0
1641272100000|2022-01-04 04:55:00|46.66|43.86|46.67|43.87|46.67|43.87|46.66|43.86|0
1641272400000|2022-01-04 05:00:00|46.66|43.86|46.65|43.85|46.67|43.87|46.62|43.82|0
1641272700000|2022-01-04 05:05:00|46.64|43.84|46.64|43.84|46.65|43.85|46.64|43.84|0
1641273000000|2022-01-04 05:10:00|46.62|43.82|46.6|43.8|46.64|43.84|46.58|43.78|0
1641273300000|2022-01-04 05:15:00|46.62|43.82|46.52|43.72|46.63|43.83|46.52|43.72|0
1641273600000|2022-01-04 05:20:00|46.53|43.73|46.5|43.7|46.53|43.73|46.5|43.7|0
1641273900000|2022-01-04 05:25:00|46.52|43.72|46.48|43.68|46.55|43.75|46.48|43.68|0
1641274200000|2022-01-04 05:30:00|46.5|43.7|46.5|43.7|46.53|43.73|46.48|43.68|0
1641274500000|2022-01-04 05:35:00|46.48|43.68|46.48|43.68|46.5|43.7|46.46|43.66|0
1641274800000|2022-01-04 05:40:00|46.49|43.69|46.46|43.66|46.49|43.69|46.44|43.64|0
1641275100000|2022-01-04 05:45:00|46.48|43.68|46.44|43.64|46.48|43.68|46.44|43.64|0
1641275400000|2022-01-04 05:50:00|46.46|43.66|46.44|43.64|46.48|43.68|46.44|43.64|0
1641275700000|2022-01-04 05:55:00|46.46|43.66|46.47|43.67|46.47|43.67|46.42|43.62|0
1641276000000|2022-01-04 06:00:00|46.46|43.66|46.46|43.66|46.49|43.69|46.46|43.66|0
1641276300000|2022-01-04 06:05:00|46.45|43.65|46.42|43.62|46.45|43.65|46.39|43.59|0
1641276600000|2022-01-04 06:10:00|46.4|43.6|46.42|43.62|46.42|43.62|46.39|43.59|0
1641276900000|2022-01-04 06:15:00|46.43|43.63|46.55|43.75|46.55|43.75|46.43|43.63|0
1641277200000|2022-01-04 06:20:00|46.57|43.77|46.53|43.73|46.59|43.79|46.53|43.73|0
1641277500000|2022-01-04 06:25:00|46.55|43.75|46.58|43.78|46.58|43.78|46.53|43.73|0
1641277800000|2022-01-04 06:30:00|46.57|43.77|46.53|43.73|46.57|43.77|46.53|43.73|0
1641278100000|2022-01-04 06:35:00|46.51|43.71|46.51|43.71|46.55|43.75|46.5|43.7|0
1641278400000|2022-01-04 06:40:00|46.5|43.7|46.5|43.7|46.51|43.71|46.46|43.66|0
1641278700000|2022-01-04 06:45:00|46.51|43.71|46.49|43.69|46.55|43.75|46.48|43.68|0
1641279000000|2022-01-04 06:50:00|46.51|43.71|46.49|43.69|46.53|43.73|46.46|43.66|0
1641279300000|2022-01-04 06:55:00|46.48|43.68|46.51|43.71|46.53|43.73|46.48|43.68|0
1641279600000|2022-01-04 07:00:00|46.54|43.74|46.64|43.84|46.68|43.88|46.54|43.74|0
1641279900000|2022-01-04 07:05:00|46.66|43.86|46.71|43.91|46.73|43.93|46.62|43.82|0
1641280200000|2022-01-04 07:10:00|46.7|43.9|46.62|43.82|46.72|43.92|46.61|43.81|0
1641280500000|2022-01-04 07:15:00|46.61|43.81|46.67|43.87|46.69|43.89|46.61|43.81|0
1641280800000|2022-01-04 07:20:00|46.69|43.89|46.69|43.89|46.72|43.92|46.67|43.87|0
1641281100000|2022-01-04 07:25:00|46.68|43.88|46.67|43.87|46.69|43.89|46.62|43.82|0
1641281400000|2022-01-04 07:30:00|46.66|43.86|46.58|43.78|46.66|43.86|46.57|43.77|0
1641281700000|2022-01-04 07:35:00|46.6|43.8|46.58|43.78|46.62|43.82|46.55|43.75|0
1641282000000|2022-01-04 07:40:00|46.6|43.8|46.5|43.7|46.6|43.8|46.5|43.7|0
1641282300000|2022-01-04 07:45:00|46.51|43.71|46.55|43.75|46.58|43.78|46.5|43.7|0
1641282600000|2022-01-04 07:50:00|46.56|43.76|46.5|43.7|46.56|43.76|46.46|43.66|0
1641282900000|2022-01-04 07:55:00|46.51|43.71|46.44|43.64|46.56|43.76|46.44|43.64|0
1641283200000|2022-01-04 08:00:00|46.43|43.63|46.53|43.73|46.61|43.81|46.43|43.63|0
1641283500000|2022-01-04 08:05:00|46.34|43.94|46.39|43.99|46.41|44.01|46.23|43.83|0
1641283800000|2022-01-04 08:10:00|46.4|44|46.48|44.08|46.49|44.09|46.39|43.99|0
1641284100000|2022-01-04 08:15:00|46.46|44.06|46.37|43.97|46.53|44.13|46.37|43.97|0
1641284400000|2022-01-04 08:20:00|46.38|43.98|46.31|43.91|46.42|44.02|46.29|43.89|0
1641284700000|2022-01-04 08:25:00|46.32|43.92|46.85|44.45|46.92|44.52|46.32|43.92|0
1641285000000|2022-01-04 08:30:00|46.84|44.44|46.85|44.45|46.95|44.55|46.82|44.42|0
1641285300000|2022-01-04 08:35:00|46.86|44.46|46.84|44.44|46.9|44.5|46.8|44.4|0
1641285600000|2022-01-04 08:40:00|46.82|44.42|46.97|44.57|46.97|44.57|46.75|44.35|0
1641285900000|2022-01-04 08:45:00|46.95|44.55|46.9|44.5|46.97|44.57|46.88|44.48|0
1641286200000|2022-01-04 08:50:00|46.91|44.51|46.93|44.53|46.98|44.58|46.88|44.48|0
1641286500000|2022-01-04 08:55:00|46.92|44.52|46.97|44.57|47.03|44.63|46.91|44.51|0
1641286800000|2022-01-04 09:00:00|46.98|44.58|46.93|44.53|47|44.6|46.91|44.51|0
1641287100000|2022-01-04 09:05:00|46.95|44.55|46.93|44.53|46.96|44.56|46.89|44.49|0
1641287400000|2022-01-04 09:10:00|46.91|44.51|46.88|44.48|46.93|44.53|46.86|44.46|0
1641287700000|2022-01-04 09:15:00|46.86|44.46|46.81|44.41|46.88|44.48|46.81|44.41|0
1641288000000|2022-01-04 09:20:00|46.83|44.43|46.86|44.46|46.88|44.48|46.81|44.41|0
1641288300000|2022-01-04 09:25:00|46.84|44.44|46.87|44.47|46.89|44.49|46.84|44.44|0
1641288600000|2022-01-04 09:30:00|46.88|44.48|46.94|44.54|46.94|44.54|46.86|44.46|0
1641288900000|2022-01-04 09:35:00|46.96|44.56|46.92|44.52|46.98|44.58|46.91|44.51|0
1641289200000|2022-01-04 09:40:00|46.91|44.51|46.84|44.44|46.96|44.56|46.84|44.44|0
1641289500000|2022-01-04 09:45:00|46.85|44.45|46.84|44.44|46.87|44.47|46.82|44.42|0
1641289800000|2022-01-04 09:50:00|46.82|44.42|46.82|44.42|46.82|44.42|46.78|44.38|0
1641290100000|2022-01-04 09:55:00|46.83|44.43|46.77|44.37|46.83|44.43|46.77|44.37|0
1641290400000|2022-01-04 10:00:00|46.75|44.35|46.66|44.26|46.75|44.35|46.66|44.26|0
1641290700000|2022-01-04 10:05:00|46.68|44.28|46.56|44.16|46.71|44.31|46.54|44.14|0
1641291000000|2022-01-04 10:10:00|46.58|44.18|46.44|44.04|46.58|44.18|46.36|43.96|0
1641291300000|2022-01-04 10:15:00|46.46|44.06|46.41|44.01|46.51|44.11|46.41|44.01|0
1641291600000|2022-01-04 10:20:00|46.39|43.99|46.26|43.86|46.42|44.02|46.24|43.84|0
1641291900000|2022-01-04 10:25:00|46.24|43.84|46.24|43.84|46.31|43.91|46.2|43.8|0
1641292200000|2022-01-04 10:30:00|46.23|43.83|46.19|43.79|46.27|43.87|46.17|43.77|0
1641292500000|2022-01-04 10:35:00|46.2|43.8|46.25|43.85|46.29|43.89|46.19|43.79|0
1641292800000|2022-01-04 10:40:00|46.24|43.84|46.18|43.78|46.27|43.87|46.18|43.78|0
1641293100000|2022-01-04 10:45:00|46.17|43.77|46.67|44.27|46.7|44.3|46.17|43.77|0
1641293400000|2022-01-04 10:50:00|46.65|44.25|46.75|44.35|46.75|44.35|46.63|44.23|0
1641293700000|2022-01-04 10:55:00|46.73|44.33|46.65|44.25|46.75|44.35|46.65|44.25|0
1641294000000|2022-01-04 11:00:00|46.66|44.26|46.56|44.16|46.75|44.35|46.5|44.1|0
1641294300000|2022-01-04 11:05:00|46.54|44.14|46.48|44.08|46.57|44.17|46.46|44.06|0
1641294600000|2022-01-04 11:10:00|46.44|44.04|46.46|44.06|46.49|44.09|46.41|44.01|0
1641294900000|2022-01-04 11:15:00|46.45|44.05|46.47|44.07|46.49|44.09|46.42|44.02|0
1641295200000|2022-01-04 11:20:00|46.46|44.06|47.04|44.64|47.04|44.64|46.42|44.02|0
1641295500000|2022-01-04 11:25:00|47.08|44.68|46.67|44.27|47.09|44.69|46.62|44.22|0
1641295800000|2022-01-04 11:30:00|46.68|44.28|46.72|44.32|46.72|44.32|46.64|44.24|0
1641296100000|2022-01-04 11:35:00|46.74|44.34|46.67|44.27|46.75|44.35|46.65|44.25|0
1641296400000|2022-01-04 11:40:00|46.66|44.26|46.72|44.32|46.74|44.34|46.66|44.26|0
1641296700000|2022-01-04 11:45:00|46.7|44.3|46.67|44.27|46.72|44.32|46.67|44.27|0
1641297000000|2022-01-04 11:50:00|46.65|44.25|46.63|44.23|46.67|44.27|46.63|44.23|0
1641297300000|2022-01-04 11:55:00|46.65|44.25|46.77|44.37|46.78|44.38|46.63|44.23|0
1641297600000|2022-01-04 12:00:00|46.78|44.38|46.81|44.41|46.81|44.41|46.75|44.35|0
1641297900000|2022-01-04 12:05:00|46.8|44.4|46.78|44.38|46.81|44.41|46.73|44.33|0
1641298200000|2022-01-04 12:10:00|46.8|44.4|46.86|44.46|46.86|44.46|46.73|44.33|0
1641298500000|2022-01-04 12:15:00|46.88|44.48|46.88|44.48|46.9|44.5|46.81|44.41|0
1641298800000|2022-01-04 12:20:00|46.87|44.47|47.06|44.66|47.08|44.68|46.84|44.44|0
1641299100000|2022-01-04 12:25:00|47.08|44.68|47.18|44.78|47.3|44.9|47.08|44.68|0
1641299400000|2022-01-04 12:30:00|47.2|44.8|47.03|44.63|47.25|44.85|47.03|44.63|0
1641299700000|2022-01-04 12:35:00|47.04|44.64|47.16|44.76|47.16|44.76|47.01|44.61|0
1641300000000|2022-01-04 12:40:00|47.14|44.74|47.09|44.69|47.18|44.78|47.02|44.62|0
1641300300000|2022-01-04 12:45:00|47.13|44.73|47.12|44.72|47.14|44.74|47.04|44.64|0
1641300600000|2022-01-04 12:50:00|47.14|44.74|47.16|44.76|47.21|44.81|47.11|44.71|0
1641300900000|2022-01-04 12:55:00|47.14|44.74|47.02|44.62|47.16|44.76|46.99|44.59|0
1641301200000|2022-01-04 13:00:00|47.03|44.63|47.05|44.65|47.09|44.69|46.99|44.59|0
1641301500000|2022-01-04 13:05:00|47.04|44.64|46.97|44.57|47.07|44.67|46.95|44.55|0
1641301800000|2022-01-04 13:10:00|46.98|44.58|46.86|44.46|46.99|44.59|46.86|44.46|0
1641302100000|2022-01-04 13:15:00|46.88|44.48|46.81|44.41|46.95|44.55|46.8|44.4|0
1641302400000|2022-01-04 13:20:00|46.83|44.43|46.69|44.29|46.83|44.43|46.63|44.23|0
1641302700000|2022-01-04 13:25:00|46.68|44.28|46.73|44.33|46.8|44.4|46.66|44.26|0
1641303000000|2022-01-04 13:30:00|46.74|44.34|46.81|44.41|46.83|44.43|46.69|44.29|0
1641303300000|2022-01-04 13:35:00|46.83|44.43|46.82|44.42|46.93|44.53|46.81|44.41|0
1641303600000|2022-01-04 13:40:00|46.84|44.44|46.81|44.41|46.87|44.47|46.77|44.37|0
1641303900000|2022-01-04 13:45:00|46.82|44.42|46.92|44.52|46.92|44.52|46.81|44.41|0
1641304200000|2022-01-04 13:50:00|46.91|44.51|46.76|44.36|46.91|44.51|46.75|44.35|0
1641304500000|2022-01-04 13:55:00|46.77|44.37|46.77|44.37|46.79|44.39|46.74|44.34|0
1641304800000|2022-01-04 14:00:00|46.75|44.35|46.94|44.54|46.94|44.54|46.7|44.3|0
1641305100000|2022-01-04 14:05:00|46.92|44.52|46.8|44.4|46.92|44.52|46.78|44.38|0
1641305400000|2022-01-04 14:10:00|46.81|44.41|46.73|44.33|46.82|44.42|46.67|44.27|0
1641305700000|2022-01-04 14:15:00|46.75|44.35|46.76|44.36|46.8|44.4|46.72|44.32|0
1641306000000|2022-01-04 14:20:00|46.75|44.35|46.71|44.31|46.76|44.36|46.71|44.31|0
1641306300000|2022-01-04 14:25:00|46.73|44.33|46.83|44.43|46.88|44.48|46.73|44.33|0
1641306600000|2022-01-04 14:30:00|46.81|44.41|46.63|44.23|47|44.6|46.59|44.19|0
1641306900000|2022-01-04 14:35:00|46.68|44.28|46.56|44.16|46.86|44.46|46.41|44.01|0
1641307200000|2022-01-04 14:40:00|46.54|44.14|46.56|44.16|46.69|44.29|46.39|43.99|0
1641307500000|2022-01-04 14:45:00|46.57|44.17|46.66|44.26|46.66|44.26|46.47|44.07|0
1641307800000|2022-01-04 14:50:00|46.67|44.27|46.49|44.09|46.84|44.44|46.49|44.09|0
1641308100000|2022-01-04 14:55:00|46.45|44.05|46.59|44.19|46.65|44.25|46.44|44.04|0
1641308400000|2022-01-04 15:00:00|46.6|44.2|46.85|44.45|47.04|44.64|46.59|44.19|0
1641308700000|2022-01-04 15:05:00|46.87|44.47|46.77|44.37|46.97|44.57|46.77|44.37|0
1641309000000|2022-01-04 15:10:00|46.79|44.39|46.92|44.52|47.02|44.62|46.67|44.27|0
1641309300000|2022-01-04 15:15:00|46.9|44.5|47.07|44.67|47.1|44.7|46.82|44.42|0
1641309600000|2022-01-04 15:20:00|47.05|44.65|46.92|44.52|47.14|44.74|46.78|44.38|0
1641309900000|2022-01-04 15:25:00|46.91|44.51|46.63|44.23|47.2|44.8|46.63|44.23|0
1641310200000|2022-01-04 15:30:00|46.61|44.21|46.97|44.57|46.97|44.57|46.51|44.11|0
1641310500000|2022-01-04 15:35:00|46.91|44.51|47.25|44.85|47.25|44.85|46.9|44.5|0
1641310800000|2022-01-04 15:40:00|47.22|44.82|46.97|44.57|47.23|44.83|46.8|44.4|0
1641311100000|2022-01-04 15:45:00|47.01|44.61|46.92|44.52|47.07|44.67|46.82|44.42|0
1641311400000|2022-01-04 15:50:00|46.9|44.5|47.14|44.74|47.19|44.79|46.85|44.45|0
1641311700000|2022-01-04 15:55:00|47.16|44.76|47.53|45.13|47.62|45.22|47.16|44.76|0
1641312000000|2022-01-04 16:00:00|47.55|45.15|47.18|44.78|48.27|45.87|47.18|44.78|0
1641312300000|2022-01-04 16:05:00|47.14|44.74|48.04|45.64|48.18|45.78|46.94|44.54|0
1641312600000|2022-01-04 16:10:00|48.06|45.66|48.01|45.61|48.28|45.88|47.97|45.57|0
1641312900000|2022-01-04 16:15:00|48.02|45.62|48.11|45.71|48.28|45.88|48.02|45.62|0
1641313200000|2022-01-04 16:20:00|48.09|45.69|48.25|45.85|48.51|46.11|48.09|45.69|0
1641313500000|2022-01-04 16:25:00|48.26|45.86|48.18|45.78|48.47|46.07|48.14|45.74|0
1641313800000|2022-01-04 16:30:00|48.19|45.79|47.83|45.43|48.23|45.83|47.83|45.43|0
1641314100000|2022-01-04 16:35:00|47.85|45.45|47.79|45.39|47.95|45.55|47.79|45.39|0
1641314400000|2022-01-04 16:40:00|47.81|45.41|47.74|45.34|47.97|45.57|47.74|45.34|0
1641314700000|2022-01-04 16:45:00|47.72|45.32|47.52|45.12|47.76|45.36|47.45|45.05|0
1641315000000|2022-01-04 16:50:00|47.53|45.13|47.53|45.13|47.65|45.25|47.5|45.1|0
1641315300000|2022-01-04 16:55:00|47.55|45.15|47.77|45.37|47.84|45.44|47.51|45.11|0
1641315600000|2022-01-04 17:00:00|47.8|45.4|47.91|45.51|47.96|45.56|47.72|45.32|0
1641315900000|2022-01-04 17:05:00|47.87|45.47|47.92|45.52|48.03|45.63|47.82|45.42|0
1641316200000|2022-01-04 17:10:00|47.91|45.51|47.65|45.25|47.92|45.52|47.63|45.23|0
1641316500000|2022-01-04 17:15:00|47.66|45.26|46.52|44.12|48.1|45.7|46.52|44.12|0
1641316800000|2022-01-04 17:20:00|46.54|44.14|46.6|44.2|46.6|44.2|46.47|44.07|0
1641317100000|2022-01-04 17:25:00|46.62|44.22|46.65|44.25|46.67|44.27|46.54|44.14|0
1641317400000|2022-01-04 17:30:00|46.67|44.27|46.75|44.35|46.86|44.46|46.67|44.27|0
1641317700000|2022-01-04 17:35:00|46.74|44.34|46.72|44.32|46.74|44.34|46.62|44.22|0
1641318000000|2022-01-04 17:40:00|46.7|44.3|46.84|44.44|46.85|44.45|46.68|44.28|0
1641318300000|2022-01-04 17:45:00|46.82|44.42|46.94|44.54|46.99|44.59|46.69|44.29|0
1641318600000|2022-01-04 17:50:00|46.9|44.5|47|44.6|47.07|44.67|46.83|44.43|0
1641318900000|2022-01-04 17:55:00|46.99|44.59|47.16|44.76|47.23|44.83|46.95|44.55|0
1641319200000|2022-01-04 18:00:00|47.17|44.77|47.05|44.65|47.28|44.88|47.02|44.62|0
1641319500000|2022-01-04 18:05:00|47.07|44.67|46.95|44.55|47.07|44.67|46.81|44.41|0
1641319800000|2022-01-04 18:10:00|47|44.6|47.07|44.67|47.1|44.7|46.95|44.55|0
1641320100000|2022-01-04 18:15:00|47.05|44.65|47.23|44.83|47.25|44.85|47.02|44.62|0
1641320400000|2022-01-04 18:20:00|47.22|44.82|47.13|44.73|47.29|44.89|47.1|44.7|0
1641320700000|2022-01-04 18:25:00|47.15|44.75|47.15|44.75|47.2|44.8|46.95|44.55|0
1641321000000|2022-01-04 18:30:00|47.17|44.77|47.63|45.23|47.65|45.25|47.15|44.75|0
1641321300000|2022-01-04 18:35:00|47.61|45.21|47.44|45.04|47.66|45.26|47.35|44.95|0
1641321600000|2022-01-04 18:40:00|47.47|45.07|47.44|45.04|47.54|45.14|47.37|44.97|0
1641321900000|2022-01-04 18:45:00|47.45|45.05|47.47|45.07|47.49|45.09|47.35|44.95|0
1641322200000|2022-01-04 18:50:00|47.49|45.09|47.69|45.29|47.82|45.42|47.49|45.09|0
1641322500000|2022-01-04 18:55:00|47.71|45.31|47.88|45.48|47.95|45.55|47.71|45.31|0
1641322800000|2022-01-04 19:00:00|47.92|45.52|47.5|45.1|47.92|45.52|47.5|45.1|0
1641323100000|2022-01-04 19:05:00|47.52|45.12|47.66|45.26|47.71|45.31|47.48|45.08|0
1641323400000|2022-01-04 19:10:00|47.67|45.27|47.4|45|47.73|45.33|47.4|45|0
1641323700000|2022-01-04 19:15:00|47.38|44.98|47.63|45.23|47.66|45.26|46.53|44.13|0
1641324000000|2022-01-04 19:20:00|47.65|45.25|47.77|45.37|47.78|45.38|47.58|45.18|0
1641324300000|2022-01-04 19:25:00|47.78|45.38|47.64|45.24|47.78|45.38|47.58|45.18|0
1641324600000|2022-01-04 19:30:00|47.63|45.23|47.37|44.97|47.66|45.26|47.16|44.76|0
1641324900000|2022-01-04 19:35:00|47.33|44.93|47.4|45|47.43|45.03|47.32|44.92|0
1641325200000|2022-01-04 19:40:00|47.38|44.98|47.11|44.71|47.4|45|47.09|44.69|0
1641325500000|2022-01-04 19:45:00|47.14|44.74|47.07|44.67|47.19|44.79|47.01|44.61|0
1641325800000|2022-01-04 19:50:00|47.04|44.64|47|44.6|47.11|44.71|46.94|44.54|0
1641326100000|2022-01-04 19:55:00|47.04|44.64|47.04|44.64|47.09|44.69|46.99|44.59|0
1641326400000|2022-01-04 20:00:00|47.02|44.62|46.85|44.45|47.04|44.64|46.83|44.43|0
1641326700000|2022-01-04 20:05:00|46.86|44.46|46.85|44.45|46.92|44.52|46.8|44.4|0
1641327000000|2022-01-04 20:10:00|46.81|44.41|46.71|44.31|46.81|44.41|46.66|44.26|0
1641327300000|2022-01-04 20:15:00|46.69|44.29|46.69|44.29|46.81|44.41|46.63|44.23|0
1641327600000|2022-01-04 20:20:00|46.67|44.27|46.54|44.14|46.67|44.27|46.44|44.04|0
1641327900000|2022-01-04 20:25:00|46.52|44.12|46.45|44.05|46.62|44.22|46.42|44.02|0
1641328200000|2022-01-04 20:30:00|46.44|44.04|46.59|44.19|46.67|44.27|46.44|44.04|0
1641328500000|2022-01-04 20:35:00|46.62|44.22|46.32|43.92|47.42|45.02|46.23|43.83|0
1641328800000|2022-01-04 20:40:00|46.3|43.9|46.13|43.73|46.35|43.95|46.07|43.67|0
1641329100000|2022-01-04 20:45:00|46.12|43.72|45.95|43.55|46.15|43.75|45.93|43.53|0
1641329400000|2022-01-04 20:50:00|46.01|43.61|46.25|43.85|46.25|43.85|45.75|43.35|0
1641329700000|2022-01-04 20:55:00|46.38|43.98|47.77|45.37|47.77|45.37|46.33|43.93|0
1641330000000|2022-01-04 21:00:00|47.72|45.32|47.8|45.4|47.87|45.47|47.65|45.25|0
1641330300000|2022-01-04 21:05:00|47.82|45.42|47.77|45.37|47.84|45.44|47.68|45.28|0
1641330600000|2022-01-04 21:10:00|47.78|45.38|47.85|45.45|47.9|45.5|47.77|45.37|0
1641330900000|2022-01-04 21:15:00|48.07|45.27|47.93|45.13|48.09|45.29|47.93|45.13|0
1641331200000|2022-01-04 21:20:00|47.9|45.1|47.9|45.1|47.93|45.13|47.88|45.08|0
1641331500000|2022-01-04 21:25:00|47.91|45.11|47.98|45.18|48.01|45.21|47.89|45.09|0
1641331800000|2022-01-04 21:30:00|48|45.2|48.05|45.25|48.08|45.28|47.96|45.16|0
1641332100000|2022-01-04 21:35:00|48.01|45.21|47.99|45.19|48.03|45.23|47.98|45.18|0
1641332400000|2022-01-04 21:40:00|47.98|45.18|47.94|45.14|47.98|45.18|47.92|45.12|0
1641332700000|2022-01-04 21:45:00|47.95|45.15|47.97|45.17|48.03|45.23|47.94|45.14|0
1641333000000|2022-01-04 21:50:00|47.99|45.19|47.99|45.19|48.01|45.21|47.99|45.19|0
1641333300000|2022-01-04 21:55:00|47.97|45.17|47.92|45.12|48.01|45.21|47.91|45.11|0
1641333600000|2022-01-04 22:00:00|47.94|45.14|47.97|45.17|47.97|45.17|47.94|45.14|0
1641333900000|2022-01-04 22:05:00|47.94|45.14|47.95|45.15|47.95|45.15|47.94|45.14|0
1641334200000|2022-01-04 22:10:00|47.96|45.16|47.96|45.16|47.96|45.16|47.95|45.15|0
1641334500000|2022-01-04 22:15:00|47.97|45.17|47.95|45.15|47.97|45.17|47.95|45.15|0
1641334800000|2022-01-04 22:20:00|47.96|45.16|47.93|45.13|47.96|45.16|47.92|45.12|0
1641335100000|2022-01-04 22:25:00|47.94|45.14|47.94|45.14|47.94|45.14|47.93|45.13|0
1641335400000|2022-01-04 22:30:00|47.95|45.15|47.96|45.16|47.96|45.16|47.93|45.13|0
1641335700000|2022-01-04 22:35:00|47.95|45.15|47.97|45.17|47.97|45.17|47.95|45.15|0
1641336000000|2022-01-04 22:40:00|47.96|45.16|47.96|45.16|47.97|45.17|47.96|45.16|0
1641336300000|2022-01-04 22:45:00|47.97|45.17|47.96|45.16|47.97|45.17|47.96|45.16|0
1641336900000|2022-01-04 22:55:00|47.94|45.14|47.96|45.16|47.97|45.17|47.94|45.14|0
1641337200000|2022-01-04 23:00:00|47.93|45.13|47.94|45.14|47.97|45.17|47.86|45.06|0
1641337500000|2022-01-04 23:05:00|47.92|45.12|48.04|45.24|48.04|45.24|47.89|45.09|0
1641337800000|2022-01-04 23:10:00|48.01|45.21|48|45.2|48.02|45.22|47.95|45.15|0
1641338100000|2022-01-04 23:15:00|48.01|45.21|48.16|45.36|48.16|45.36|48.01|45.21|0
1641338400000|2022-01-04 23:20:00|48.14|45.34|48.23|45.43|48.26|45.46|48.14|45.34|0
1641338700000|2022-01-04 23:25:00|48.24|45.44|48.17|45.37|48.26|45.46|48.09|45.29|0
1641339000000|2022-01-04 23:30:00|48.19|45.39|48.21|45.41|48.28|45.48|48.19|45.39|0
1641339300000|2022-01-04 23:35:00|48.22|45.42|48.19|45.39|48.24|45.44|48.17|45.37|0
1641339600000|2022-01-04 23:40:00|48.21|45.41|48.24|45.44|48.27|45.47|48.17|45.37|0
1641339900000|2022-01-04 23:45:00|48.22|45.42|48.33|45.53|48.34|45.54|48.22|45.42|0
1641340200000|2022-01-04 23:50:00|48.32|45.52|48.27|45.47|48.33|45.53|48.24|45.44|0
1641340500000|2022-01-04 23:55:00|48.25|45.45|48.27|45.47|48.31|45.51|48.22|45.42|0
1641340800000|2022-01-05 00:00:00|48.26|45.46|48.36|45.56|48.43|45.63|48.2|45.4|0
1641341100000|2022-01-05 00:05:00|48.34|45.54|48.39|45.59|48.47|45.67|48.32|45.52|0
1641341400000|2022-01-05 00:10:00|48.37|45.57|48.35|45.55|48.44|45.64|48.32|45.52|0
1641341700000|2022-01-05 00:15:00|48.34|45.54|48.47|45.67|48.47|45.67|48.33|45.53|0
1641342000000|2022-01-05 00:20:00|48.46|45.66|48.35|45.55|48.49|45.69|48.33|45.53|0
1641342300000|2022-01-05 00:25:00|48.36|45.56|48.39|45.59|48.41|45.61|48.35|45.55|0
1641342600000|2022-01-05 00:30:00|48.38|45.58|48.44|45.64|48.5|45.7|48.38|45.58|0
1641342900000|2022-01-05 00:35:00|48.4|45.6|48.47|45.67|48.52|45.72|48.37|45.57|0
1641343200000|2022-01-05 00:40:00|48.46|45.66|48.43|45.63|48.49|45.69|48.42|45.62|0
1641343500000|2022-01-05 00:45:00|48.44|45.64|48.41|45.61|48.47|45.67|48.4|45.6|0
1641343800000|2022-01-05 00:50:00|48.43|45.63|48.36|45.56|48.43|45.63|48.34|45.54|0
1641344100000|2022-01-05 00:55:00|48.35|45.55|48.34|45.54|48.38|45.58|48.33|45.53|0
1641344400000|2022-01-05 01:00:00|48.33|45.53|48.32|45.52|48.36|45.56|48.29|45.49|0
1641344700000|2022-01-05 01:05:00|48.34|45.54|48.37|45.57|48.38|45.58|48.29|45.49|0
1641345000000|2022-01-05 01:10:00|48.39|45.59|48.23|45.43|48.43|45.63|48.23|45.43|0
1641345300000|2022-01-05 01:15:00|48.22|45.42|48.11|45.31|48.23|45.43|48.04|45.24|0
1641345600000|2022-01-05 01:20:00|48.1|45.3|48.15|45.35|48.2|45.4|48.1|45.3|0
1641345900000|2022-01-05 01:25:00|48.16|45.36|48.25|45.45|48.25|45.45|48.16|45.36|0
1641346200000|2022-01-05 01:30:00|48.27|45.47|48.49|45.69|48.54|45.74|48.27|45.47|0
1641346500000|2022-01-05 01:35:00|48.47|45.67|48.55|45.75|48.61|45.81|48.44|45.64|0
1641346800000|2022-01-05 01:40:00|48.56|45.76|48.59|45.79|48.65|45.85|48.52|45.72|0
1641347100000|2022-01-05 01:45:00|48.58|45.78|48.73|45.93|48.82|46.02|48.58|45.78|0
1641347400000|2022-01-05 01:50:00|48.75|45.95|48.65|45.85|48.75|45.95|48.61|45.81|0
1641347700000|2022-01-05 01:55:00|48.66|45.86|48.67|45.87|48.68|45.88|48.61|45.81|0
1641348000000|2022-01-05 02:00:00|48.66|45.86|48.66|45.86|48.66|45.86|48.54|45.74|0
1641348300000|2022-01-05 02:05:00|48.67|45.87|48.67|45.87|48.73|45.93|48.64|45.84|0
1641348600000|2022-01-05 02:10:00|48.64|45.84|48.58|45.78|48.66|45.86|48.53|45.73|0
1641348900000|2022-01-05 02:15:00|48.57|45.77|48.5|45.7|48.57|45.77|48.48|45.68|0
1641349200000|2022-01-05 02:20:00|48.51|45.71|48.55|45.75|48.56|45.76|48.5|45.7|0
1641349500000|2022-01-05 02:25:00|48.53|45.73|48.62|45.82|48.62|45.82|48.51|45.71|0
1641349800000|2022-01-05 02:30:00|48.63|45.83|48.58|45.78|48.69|45.89|48.54|45.74|0
1641350100000|2022-01-05 02:35:00|48.56|45.76|48.63|45.83|48.65|45.85|48.54|45.74|0
1641350400000|2022-01-05 02:40:00|48.65|45.85|48.68|45.88|48.7|45.9|48.65|45.85|0
1641350700000|2022-01-05 02:45:00|48.66|45.86|48.63|45.83|48.68|45.88|48.61|45.81|0
1641351000000|2022-01-05 02:50:00|48.61|45.81|48.61|45.81|48.63|45.83|48.58|45.78|0
1641351300000|2022-01-05 02:55:00|48.63|45.83|48.54|45.74|48.63|45.83|48.5|45.7|0
1641351600000|2022-01-05 03:00:00|48.52|45.72|48.52|45.72|48.56|45.76|48.49|45.69|0
1641351900000|2022-01-05 03:05:00|48.51|45.71|48.52|45.72|48.54|45.74|48.48|45.68|0
1641352200000|2022-01-05 03:10:00|48.54|45.74|48.62|45.82|48.64|45.84|48.52|45.72|0
1641352500000|2022-01-05 03:15:00|48.64|45.84|48.66|45.86|48.69|45.89|48.64|45.84|0
1641352800000|2022-01-05 03:20:00|48.67|45.87|48.62|45.82|48.69|45.89|48.59|45.79|0
1641353100000|2022-01-05 03:25:00|48.64|45.84|48.62|45.82|48.65|45.85|48.62|45.82|0
1641353400000|2022-01-05 03:30:00|48.63|45.83|48.62|45.82|48.67|45.87|48.58|45.78|0
1641353700000|2022-01-05 03:35:00|48.6|45.8|48.55|45.75|48.6|45.8|48.53|45.73|0
1641354000000|2022-01-05 03:40:00|48.56|45.76|48.53|45.73|48.56|45.76|48.53|45.73|0
1641354300000|2022-01-05 03:45:00|48.54|45.74|48.6|45.8|48.6|45.8|48.54|45.74|0
1641354600000|2022-01-05 03:50:00|48.61|45.81|48.53|45.73|48.61|45.81|48.52|45.72|0
1641354900000|2022-01-05 03:55:00|48.52|45.72|48.52|45.72|48.56|45.76|48.49|45.69|0
1641355200000|2022-01-05 04:00:00|48.51|45.71|48.51|45.71|48.52|45.72|48.47|45.67|0
1641355500000|2022-01-05 04:05:00|48.5|45.7|48.54|45.74|48.56|45.76|48.5|45.7|0
1641355800000|2022-01-05 04:10:00|48.52|45.72|48.54|45.74|48.54|45.74|48.52|45.72|0
1641356100000|2022-01-05 04:15:00|48.55|45.75|48.55|45.75|48.57|45.77|48.54|45.74|0
1641356400000|2022-01-05 04:20:00|48.54|45.74|48.52|45.72|48.55|45.75|48.52|45.72|0
1641356700000|2022-01-05 04:25:00|48.53|45.73|48.55|45.75|48.55|45.75|48.53|45.73|0
1641357000000|2022-01-05 04:30:00|48.57|45.77|48.6|45.8|48.62|45.82|48.57|45.77|0
1641357300000|2022-01-05 04:35:00|48.58|45.78|48.64|45.84|48.67|45.87|48.58|45.78|0
1641357600000|2022-01-05 04:40:00|48.62|45.82|48.6|45.8|48.62|45.82|48.58|45.78|0
1641357900000|2022-01-05 04:45:00|48.58|45.78|48.54|45.74|48.6|45.8|48.54|45.74|0
1641358200000|2022-01-05 04:50:00|48.55|45.75|48.58|45.78|48.6|45.8|48.53|45.73|0
1641358500000|2022-01-05 04:55:00|48.6|45.8|48.58|45.78|48.6|45.8|48.58|45.78|0
1641358800000|2022-01-05 05:00:00|48.56|45.76|48.63|45.83|48.68|45.88|48.55|45.75|0
1641359100000|2022-01-05 05:05:00|48.64|45.84|48.68|45.88|48.72|45.92|48.61|45.81|0
1641359400000|2022-01-05 05:10:00|48.66|45.86|48.59|45.79|48.68|45.88|48.57|45.77|0
1641359700000|2022-01-05 05:15:00|48.57|45.77|48.7|45.9|48.71|45.91|48.57|45.77|0
1641360000000|2022-01-05 05:20:00|48.68|45.88|48.8|46|48.82|46.02|48.68|45.88|0
1641360300000|2022-01-05 05:25:00|48.78|45.98|48.9|46.1|48.96|46.16|48.71|45.91|0
1641360600000|2022-01-05 05:30:00|48.89|46.09|48.88|46.08|48.89|46.09|48.8|46|0
1641360900000|2022-01-05 05:35:00|48.87|46.07|48.78|45.98|48.94|46.14|48.77|45.97|0
1641361200000|2022-01-05 05:40:00|48.79|45.99|48.81|46.01|48.81|46.01|48.74|45.94|0
1641361500000|2022-01-05 05:45:00|48.83|46.03|48.79|45.99|48.85|46.05|48.78|45.98|0
1641361800000|2022-01-05 05:50:00|48.8|46|48.81|46.01|48.85|46.05|48.79|45.99|0
1641362100000|2022-01-05 05:55:00|48.79|45.99|48.84|46.04|48.84|46.04|48.79|45.99|0
1641362400000|2022-01-05 06:00:00|48.86|46.06|48.81|46.01|48.86|46.06|48.81|46.01|0
1641362700000|2022-01-05 06:05:00|48.79|45.99|48.93|46.13|48.96|46.16|48.79|45.99|0
1641363000000|2022-01-05 06:10:00|48.92|46.12|48.8|46|48.92|46.12|48.79|45.99|0
1641363300000|2022-01-05 06:15:00|48.79|45.99|48.75|45.95|48.8|46|48.73|45.93|0
1641363600000|2022-01-05 06:20:00|48.73|45.93|48.68|45.88|48.73|45.93|48.68|45.88|0
1641363900000|2022-01-05 06:25:00|48.7|45.9|48.71|45.91|48.73|45.93|48.68|45.88|0
1641364200000|2022-01-05 06:30:00|48.73|45.93|48.75|45.95|48.78|45.98|48.7|45.9|0
1641364500000|2022-01-05 06:35:00|48.73|45.93|48.69|45.89|48.75|45.95|48.68|45.88|0
1641364800000|2022-01-05 06:40:00|48.68|45.88|48.48|45.68|48.68|45.88|48.48|45.68|0
1641365100000|2022-01-05 06:45:00|48.5|45.7|48.37|45.57|48.5|45.7|48.34|45.54|0
1641365400000|2022-01-05 06:50:00|48.36|45.56|48.39|45.59|48.41|45.61|48.34|45.54|0
1641365700000|2022-01-05 06:55:00|48.41|45.61|48.43|45.63|48.43|45.63|48.32|45.52|0
1641366000000|2022-01-05 07:00:00|48.4|45.6|48.37|45.57|48.51|45.71|48.36|45.56|0
1641366300000|2022-01-05 07:05:00|48.38|45.58|48.28|45.48|48.39|45.59|48.25|45.45|0
1641366600000|2022-01-05 07:10:00|48.29|45.49|48.3|45.5|48.34|45.54|48.25|45.45|0
1641366900000|2022-01-05 07:15:00|48.32|45.52|48.25|45.45|48.32|45.52|48.25|45.45|0
1641367200000|2022-01-05 07:20:00|48.26|45.46|48.35|45.55|48.35|45.55|48.25|45.45|0
1641367500000|2022-01-05 07:25:00|48.33|45.53|48.37|45.57|48.4|45.6|48.32|45.52|0
1641367800000|2022-01-05 07:30:00|48.38|45.58|48.28|45.48|48.4|45.6|48.28|45.48|0
1641368100000|2022-01-05 07:35:00|48.26|45.46|48.43|45.63|48.43|45.63|48.24|45.44|0
1641368400000|2022-01-05 07:40:00|48.42|45.62|48.29|45.49|48.43|45.63|48.28|45.48|0
1641368700000|2022-01-05 07:45:00|48.31|45.51|48.05|45.25|48.31|45.51|48.05|45.25|0
1641369000000|2022-01-05 07:50:00|48.03|45.23|48.07|45.27|48.12|45.32|48|45.2|0
1641369300000|2022-01-05 07:55:00|48.05|45.25|48.12|45.32|48.13|45.33|48.01|45.21|0
1641369600000|2022-01-05 08:00:00|48.08|45.28|47.68|44.88|48.13|45.33|47.55|44.75|0
1641369900000|2022-01-05 08:05:00|47.48|45.08|47.96|45.56|48.08|45.68|47.48|45.08|0
1641370200000|2022-01-05 08:10:00|47.98|45.58|47.89|45.49|48.06|45.66|47.8|45.4|0
1641370500000|2022-01-05 08:15:00|47.87|45.47|47.92|45.52|47.94|45.54|47.78|45.38|0
1641370800000|2022-01-05 08:20:00|47.94|45.54|47.89|45.49|48.11|45.71|47.87|45.47|0
1641371100000|2022-01-05 08:25:00|47.85|45.45|47.92|45.52|47.94|45.54|47.8|45.4|0
1641371400000|2022-01-05 08:30:00|47.91|45.51|48|45.6|48|45.6|47.78|45.38|0
1641371700000|2022-01-05 08:35:00|48.01|45.61|47.94|45.54|48.09|45.69|47.94|45.54|0
1641372000000|2022-01-05 08:40:00|47.95|45.55|47.95|45.55|47.97|45.57|47.83|45.43|0
1641372300000|2022-01-05 08:45:00|47.93|45.53|48.09|45.69|48.09|45.69|47.9|45.5|0
1641372600000|2022-01-05 08:50:00|48.07|45.67|48.07|45.67|48.1|45.7|48.02|45.62|0
1641372900000|2022-01-05 08:55:00|48.09|45.69|47.98|45.58|48.12|45.72|47.95|45.55|0
1641373200000|2022-01-05 09:00:00|47.96|45.56|47.91|45.51|48.03|45.63|47.84|45.44|0
1641373500000|2022-01-05 09:05:00|47.9|45.5|47.82|45.42|47.9|45.5|47.74|45.34|0
1641373800000|2022-01-05 09:10:00|47.81|45.41|47.63|45.23|47.87|45.47|47.62|45.22|0
1641374100000|2022-01-05 09:15:00|47.68|45.28|47.56|45.16|47.68|45.28|47.44|45.04|0
1641374400000|2022-01-05 09:20:00|47.55|45.15|47.54|45.14|47.6|45.2|47.46|45.06|0
1641374700000|2022-01-05 09:25:00|47.56|45.16|47.58|45.18|47.59|45.19|47.53|45.13|0
1641375000000|2022-01-05 09:30:00|47.57|45.17|47.61|45.21|47.64|45.24|47.56|45.16|0
1641375300000|2022-01-05 09:35:00|47.6|45.2|47.69|45.29|47.69|45.29|47.58|45.18|0
1641375600000|2022-01-05 09:40:00|47.7|45.3|47.61|45.21|47.73|45.33|47.56|45.16|0
1641375900000|2022-01-05 09:45:00|47.64|45.24|47.64|45.24|47.71|45.31|47.56|45.16|0
1641376200000|2022-01-05 09:50:00|47.63|45.23|47.61|45.21|47.67|45.27|47.6|45.2|0
1641376500000|2022-01-05 09:55:00|47.59|45.19|47.56|45.16|47.66|45.26|47.51|45.11|0
1641376800000|2022-01-05 10:00:00|47.54|45.14|47.45|45.05|47.59|45.19|47.38|44.98|0
1641377100000|2022-01-05 10:05:00|47.41|45.01|47.33|44.93|47.47|45.07|47.29|44.89|0
1641377400000|2022-01-05 10:10:00|47.31|44.91|47.46|45.06|47.52|45.12|47.29|44.89|0
1641377700000|2022-01-05 10:15:00|47.48|45.08|47.5|45.1|47.51|45.11|47.46|45.06|0
1641378000000|2022-01-05 10:20:00|47.48|45.08|47.51|45.11|47.55|45.15|47.44|45.04|0
1641378300000|2022-01-05 10:25:00|47.5|45.1|47.39|44.99|47.5|45.1|47.39|44.99|0
1641378600000|2022-01-05 10:30:00|47.34|44.94|47.51|45.11|47.56|45.16|47.31|44.91|0
1641378900000|2022-01-05 10:35:00|47.49|45.09|47.61|45.21|47.65|45.25|47.49|45.09|0
1641379200000|2022-01-05 10:40:00|47.59|45.19|47.68|45.28|47.7|45.3|47.58|45.18|0
1641379500000|2022-01-05 10:45:00|47.66|45.26|47.65|45.25|47.7|45.3|47.61|45.21|0
1641379800000|2022-01-05 10:50:00|47.64|45.24|47.69|45.29|47.73|45.33|47.6|45.2|0
1641380100000|2022-01-05 10:55:00|47.68|45.28|47.68|45.28|47.69|45.29|47.52|45.12|0
1641380400000|2022-01-05 11:00:00|47.69|45.29|47.79|45.39|47.79|45.39|47.64|45.24|0
1641380700000|2022-01-05 11:05:00|47.78|45.38|47.76|45.36|47.88|45.48|47.73|45.33|0
1641381000000|2022-01-05 11:10:00|47.77|45.37|47.67|45.27|47.83|45.43|47.65|45.25|0
1641381300000|2022-01-05 11:15:00|47.69|45.29|47.74|45.34|47.81|45.41|47.65|45.25|0
1641381600000|2022-01-05 11:20:00|47.76|45.36|47.84|45.44|47.84|45.44|47.7|45.3|0
1641381900000|2022-01-05 11:25:00|47.88|45.48|47.87|45.47|47.91|45.51|47.74|45.34|0
1641382200000|2022-01-05 11:30:00|47.89|45.49|47.89|45.49|47.89|45.49|47.82|45.42|0
1641382500000|2022-01-05 11:35:00|47.91|45.51|47.85|45.45|47.91|45.51|47.84|45.44|0
1641382800000|2022-01-05 11:40:00|47.84|45.44|47.77|45.37|47.85|45.45|47.75|45.35|0
1641383100000|2022-01-05 11:45:00|47.78|45.38|47.73|45.33|47.8|45.4|47.7|45.3|0
1641383400000|2022-01-05 11:50:00|47.7|45.3|47.71|45.31|47.82|45.42|47.68|45.28|0
1641383700000|2022-01-05 11:55:00|47.7|45.3|47.71|45.31|47.76|45.36|47.68|45.28|0
1641384000000|2022-01-05 12:00:00|47.73|45.33|47.75|45.35|47.76|45.36|47.64|45.24|0
1641384300000|2022-01-05 12:05:00|47.76|45.36|46.91|44.51|47.83|45.43|46.16|43.76|0
1641384600000|2022-01-05 12:10:00|46.89|44.49|46.85|44.45|46.92|44.52|46.82|44.42|0
1641384900000|2022-01-05 12:15:00|46.84|44.44|46.89|44.49|46.92|44.52|46.8|44.4|0
1641385200000|2022-01-05 12:20:00|46.88|44.48|47.04|44.64|47.04|44.64|46.87|44.47|0
1641385500000|2022-01-05 12:25:00|47.03|44.63|46.87|44.47|47.06|44.66|46.85|44.45|0
1641385800000|2022-01-05 12:30:00|46.88|44.48|46.95|44.55|46.97|44.57|46.84|44.44|0
1641386100000|2022-01-05 12:35:00|46.93|44.53|47.05|44.65|47.05|44.65|46.92|44.52|0
1641386400000|2022-01-05 12:40:00|47.07|44.67|47.08|44.68|47.12|44.72|47.05|44.65|0
1641386700000|2022-01-05 12:45:00|47.1|44.7|47.24|44.84|47.24|44.84|47.08|44.68|0
1641387000000|2022-01-05 12:50:00|47.22|44.82|47.2|44.8|47.24|44.84|47.19|44.79|0
1641387300000|2022-01-05 12:55:00|47.21|44.81|47.1|44.7|47.24|44.84|47.08|44.68|0
1641387600000|2022-01-05 13:00:00|47.06|44.66|47.08|44.68|47.1|44.7|47|44.6|0
1641387900000|2022-01-05 13:05:00|47.06|44.66|47.08|44.68|47.1|44.7|46.98|44.58|0
1641388200000|2022-01-05 13:10:00|47.1|44.7|47.21|44.81|47.23|44.83|47.1|44.7|0
1641388500000|2022-01-05 13:15:00|47.23|44.83|47.03|44.63|47.36|44.96|46.96|44.56|0
1641388800000|2022-01-05 13:20:00|47.04|44.64|47.02|44.62|47.11|44.71|46.99|44.59|0
1641389100000|2022-01-05 13:25:00|47.01|44.61|46.95|44.55|47.02|44.62|46.89|44.49|0
1641389400000|2022-01-05 13:30:00|46.94|44.54|46.92|44.52|47.04|44.64|46.89|44.49|0
1641389700000|2022-01-05 13:35:00|46.9|44.5|47|44.6|47.05|44.65|46.88|44.48|0
1641390000000|2022-01-05 13:40:00|47.02|44.62|46.98|44.58|47.05|44.65|46.93|44.53|0
1641390300000|2022-01-05 13:45:00|46.97|44.57|47.07|44.67|47.14|44.74|46.93|44.53|0
1641390600000|2022-01-05 13:50:00|47.06|44.66|46.84|44.44|47.1|44.7|46.84|44.44|0
1641390900000|2022-01-05 13:55:00|46.85|44.45|46.86|44.46|46.86|44.46|46.76|44.36|0
1641391200000|2022-01-05 14:00:00|46.85|44.45|47.01|44.61|47.03|44.63|46.78|44.38|0
1641391500000|2022-01-05 14:05:00|47.05|44.65|47.08|44.68|47.12|44.72|46.96|44.56|0
1641391800000|2022-01-05 14:10:00|47.06|44.66|46.84|44.44|47.06|44.66|46.84|44.44|0
1641392100000|2022-01-05 14:15:00|46.82|44.42|46.86|44.46|46.89|44.49|46.77|44.37|0
1641392400000|2022-01-05 14:20:00|46.83|44.43|46.82|44.42|46.92|44.52|46.8|44.4|0
1641392700000|2022-01-05 14:25:00|46.81|44.41|46.98|44.58|47.04|44.64|46.81|44.41|0
1641393000000|2022-01-05 14:30:00|46.92|44.52|47.52|45.12|47.52|45.12|46.67|44.27|0
1641393300000|2022-01-05 14:35:00|47.57|45.17|47.37|44.97|47.69|45.29|47.09|44.69|0
1641393600000|2022-01-05 14:40:00|47.35|44.95|47.21|44.81|47.43|45.03|46.8|44.4|0
1641393900000|2022-01-05 14:45:00|47.24|44.84|47.31|44.91|47.54|45.14|47.18|44.78|0
1641394200000|2022-01-05 14:50:00|47.33|44.93|46.55|44.15|47.4|45|46.43|44.03|0
1641394500000|2022-01-05 14:55:00|46.56|44.16|46.44|44.04|46.58|44.18|46.29|43.89|0
1641394800000|2022-01-05 15:00:00|46.46|44.06|46.66|44.26|46.75|44.35|46.29|43.89|0
1641395100000|2022-01-05 15:05:00|46.68|44.28|46.55|44.15|46.68|44.28|46.37|43.97|0
1641395400000|2022-01-05 15:10:00|46.53|44.13|46.64|44.24|46.66|44.26|46.41|44.01|0
1641395700000|2022-01-05 15:15:00|46.63|44.23|46.57|44.17|46.63|44.23|46.44|44.04|0
1641396000000|2022-01-05 15:20:00|46.56|44.16|46.29|43.89|46.56|44.16|46.22|43.82|0
1641396300000|2022-01-05 15:25:00|46.27|43.87|46.08|43.68|46.27|43.87|45.93|43.53|0
1641396600000|2022-01-05 15:30:00|46.12|43.72|46.5|44.1|46.54|44.14|46.1|43.7|0
1641396900000|2022-01-05 15:35:00|46.49|44.09|46.5|44.1|46.57|44.17|46.33|43.93|0
1641397200000|2022-01-05 15:40:00|46.47|44.07|46.42|44.02|46.52|44.12|46.35|43.95|0
1641397500000|2022-01-05 15:45:00|46.4|44|46.43|44.03|46.59|44.19|46.33|43.93|0
1641397800000|2022-01-05 15:50:00|46.45|44.05|46.43|44.03|46.62|44.22|46.4|44|0
1641398100000|2022-01-05 15:55:00|46.38|43.98|46.38|43.98|46.53|44.13|46.35|43.95|0
1641398400000|2022-01-05 16:00:00|46.36|43.96|46.62|44.22|46.62|44.22|46.31|43.91|0
1641398700000|2022-01-05 16:05:00|46.6|44.2|46.75|44.35|46.8|44.4|46.53|44.13|0
1641399000000|2022-01-05 16:10:00|46.73|44.33|46.63|44.23|46.92|44.52|46.63|44.23|0
1641399300000|2022-01-05 16:15:00|46.65|44.25|46.61|44.21|46.65|44.25|46.53|44.13|0
1641399600000|2022-01-05 16:20:00|46.62|44.22|46.61|44.21|46.68|44.28|46.48|44.08|0
1641399900000|2022-01-05 16:25:00|46.6|44.2|46.41|44.01|46.61|44.21|46.41|44.01|0
1641400200000|2022-01-05 16:30:00|46.46|44.06|46.73|44.33|46.76|44.36|46.39|43.99|0
1641400500000|2022-01-05 16:35:00|46.69|44.29|46.64|44.24|46.81|44.41|46.62|44.22|0
1641400800000|2022-01-05 16:40:00|46.66|44.26|46.98|44.58|47.02|44.62|46.62|44.22|0
1641401100000|2022-01-05 16:45:00|46.95|44.55|46.95|44.55|47.03|44.63|46.84|44.44|0
1641401400000|2022-01-05 16:50:00|46.93|44.53|47|44.6|47.03|44.63|46.88|44.48|0
1641401700000|2022-01-05 16:55:00|46.98|44.58|46.87|44.47|47|44.6|46.81|44.41|0
1641402000000|2022-01-05 17:00:00|46.89|44.49|46.67|44.27|46.98|44.58|46.67|44.27|0
1641402300000|2022-01-05 17:05:00|46.69|44.29|46.75|44.35|46.84|44.44|46.63|44.23|0
1641402600000|2022-01-05 17:10:00|46.77|44.37|46.65|44.25|46.77|44.37|46.65|44.25|0
1641402900000|2022-01-05 17:15:00|46.63|44.23|46.55|44.15|46.68|44.28|46.53|44.13|0
1641403200000|2022-01-05 17:20:00|46.56|44.16|46.53|44.13|46.63|44.23|46.48|44.08|0
1641403500000|2022-01-05 17:25:00|46.51|44.11|46.44|44.04|46.53|44.13|46.39|43.99|0
1641403800000|2022-01-05 17:30:00|46.46|44.06|46.66|44.26|46.71|44.31|46.44|44.04|0
1641404100000|2022-01-05 17:35:00|46.68|44.28|47.04|44.64|47.09|44.69|46.66|44.26|0
1641404400000|2022-01-05 17:40:00|47.05|44.65|47.1|44.7|47.19|44.79|46.93|44.53|0
1641404700000|2022-01-05 17:45:00|47.09|44.69|47.21|44.81|47.29|44.89|47.07|44.67|0
1641405000000|2022-01-05 17:50:00|47.19|44.79|47.12|44.72|47.31|44.91|47.1|44.7|0
1641405300000|2022-01-05 17:55:00|47.14|44.74|47.29|44.89|47.31|44.91|47.1|44.7|0
1641405600000|2022-01-05 18:00:00|47.31|44.91|47.25|44.85|47.39|44.99|47.22|44.82|0
1641405900000|2022-01-05 18:05:00|47.24|44.84|47.79|45.39|49.34|46.94|46.69|44.29|0
1641406200000|2022-01-05 18:10:00|47.8|45.4|47.79|45.39|47.96|45.56|47.73|45.33|0
1641406500000|2022-01-05 18:15:00|47.77|45.37|47.73|45.33|47.77|45.37|47.61|45.21|0
1641406800000|2022-01-05 18:20:00|47.71|45.31|47.56|45.16|47.71|45.31|47.47|45.07|0
1641407100000|2022-01-05 18:25:00|47.52|45.12|47.57|45.17|47.61|45.21|47.5|45.1|0
1641407400000|2022-01-05 18:30:00|47.56|45.16|47.55|45.15|47.59|45.19|47.4|45|0
1641407700000|2022-01-05 18:35:00|47.54|45.14|47.54|45.14|47.69|45.29|47.47|45.07|0
1641408000000|2022-01-05 18:40:00|47.55|45.15|47.54|45.14|47.59|45.19|47.42|45.02|0
1641408300000|2022-01-05 18:45:00|47.55|45.15|47.71|45.31|47.74|45.34|47.47|45.07|0
1641408600000|2022-01-05 18:50:00|47.67|45.27|47.64|45.24|47.72|45.32|47.58|45.18|0
1641408900000|2022-01-05 18:55:00|47.62|45.22|47.58|45.18|47.7|45.3|47.55|45.15|0
1641409200000|2022-01-05 19:00:00|47.59|45.19|47.98|45.58|47.98|45.58|46.91|44.51|0
1641409500000|2022-01-05 19:05:00|47.93|45.53|49.27|46.87|49.3|46.9|47.57|45.17|0
1641409800000|2022-01-05 19:10:00|49.23|46.83|49.78|47.38|50.03|47.63|49.21|46.81|0
1641410100000|2022-01-05 19:15:00|49.8|47.4|49.83|47.43|50.13|47.73|49.27|46.87|0
1641410400000|2022-01-05 19:20:00|49.81|47.41|49.8|47.4|49.97|47.57|49.54|47.14|0
1641410700000|2022-01-05 19:25:00|49.77|47.37|49.93|47.53|50.02|47.62|49.46|47.06|0
1641411000000|2022-01-05 19:30:00|49.89|47.49|50.51|48.11|50.53|48.13|49.59|47.19|0
1641411300000|2022-01-05 19:35:00|50.49|48.09|50.67|48.27|51.07|48.67|50.38|47.98|0
1641411600000|2022-01-05 19:40:00|50.75|48.35|51.41|49.01|51.41|49.01|50.75|48.35|0
1641411900000|2022-01-05 19:45:00|51.39|48.99|51|48.6|51.52|49.12|50.98|48.58|0
1641412200000|2022-01-05 19:50:00|50.98|48.58|50.4|48|51.03|48.63|49.69|47.29|0
1641412500000|2022-01-05 19:55:00|50.47|48.07|50.56|48.16|50.73|48.33|50.43|48.03|0
1641412800000|2022-01-05 20:00:00|50.63|48.23|51.22|48.82|51.22|48.82|50.63|48.23|0
1641413100000|2022-01-05 20:05:00|51.21|48.81|52.08|49.68|52.31|49.91|50.27|47.87|0
1641413400000|2022-01-05 20:10:00|52.12|49.72|51.91|49.51|52.27|49.87|51.73|49.33|0
1641413700000|2022-01-05 20:15:00|51.93|49.53|51.97|49.57|52.2|49.8|51.82|49.42|0
1641414000000|2022-01-05 20:20:00|52.02|49.62|52.1|49.7|52.31|49.91|51.86|49.46|0
1641414300000|2022-01-05 20:25:00|52.14|49.74|52.23|49.83|52.33|49.93|51.85|49.45|0
1641414600000|2022-01-05 20:30:00|52.32|49.92|52.29|49.89|52.99|50.59|52.19|49.79|0
1641414900000|2022-01-05 20:35:00|52.26|49.86|50.97|48.57|52.47|50.07|50.53|48.13|0
1641415200000|2022-01-05 20:40:00|50.91|48.51|51.73|49.33|51.75|49.35|50.69|48.29|0
1641415500000|2022-01-05 20:45:00|51.69|49.29|52.29|49.89|52.29|49.89|51.69|49.29|0
1641415800000|2022-01-05 20:50:00|52.46|50.06|52.27|49.87|52.46|50.06|51.93|49.53|0
1641416100000|2022-01-05 20:55:00|52.23|49.83|54.1|51.7|54.12|51.72|51.93|49.53|0
1641416400000|2022-01-05 21:00:00|54|51.6|54.12|51.72|54.21|51.81|53.87|51.47|0
1641416700000|2022-01-05 21:05:00|54.1|51.7|53.75|51.35|54.19|51.79|53.65|51.25|0
1641417000000|2022-01-05 21:10:00|53.73|51.33|53.55|51.15|53.8|51.4|53.51|51.11|0
1641417300000|2022-01-05 21:15:00|53.79|50.99|53.83|51.03|53.85|51.05|53.73|50.93|0
1641417600000|2022-01-05 21:20:00|53.79|50.99|53.9|51.1|53.94|51.14|53.78|50.98|0
1641417900000|2022-01-05 21:25:00|53.91|51.11|54|51.2|54|51.2|53.9|51.1|0
1641418200000|2022-01-05 21:30:00|53.98|51.18|54|51.2|54|51.2|53.96|51.16|0
1641418500000|2022-01-05 21:35:00|53.98|51.18|54|51.2|54|51.2|53.98|51.18|0
1641418800000|2022-01-05 21:40:00|53.98|51.18|54.15|51.35|54.15|51.35|53.98|51.18|0
1641419100000|2022-01-05 21:45:00|54.08|51.28|54.19|51.39|54.23|51.43|54.01|51.21|0
1641419400000|2022-01-05 21:50:00|54.17|51.37|54.23|51.43|54.25|51.45|54.07|51.27|0
1641419700000|2022-01-05 21:55:00|54.25|51.45|54.24|51.44|54.38|51.58|54.21|51.41|0
1641420000000|2022-01-05 22:00:00|54.23|51.43|54.28|51.48|54.28|51.48|54.23|51.43|0
1641420300000|2022-01-05 22:05:00|54.22|51.42|54.27|51.47|54.27|51.47|54.21|51.41|0
1641420600000|2022-01-05 22:10:00|54.26|51.46|54.28|51.48|54.28|51.48|54.21|51.41|0
1641420900000|2022-01-05 22:15:00|54.29|51.49|54.24|51.44|54.29|51.49|54.23|51.43|0
1641421200000|2022-01-05 22:20:00|54.23|51.43|54.23|51.43|54.24|51.44|54.22|51.42|0
1641421500000|2022-01-05 22:25:00|54.21|51.41|54.23|51.43|54.23|51.43|54.2|51.4|0
1641421800000|2022-01-05 22:30:00|54.24|51.44|54.25|51.45|54.25|51.45|54.22|51.42|0
1641422100000|2022-01-05 22:35:00|54.26|51.46|54.25|51.45|54.26|51.46|54.25|51.45|0
1641422400000|2022-01-05 22:40:00|54.26|51.46|54.26|51.46|54.27|51.47|54.26|51.46|0
1641422700000|2022-01-05 22:45:00|54.27|51.47|54.25|51.45|54.27|51.47|54.23|51.43|0
1641423000000|2022-01-05 22:50:00|54.23|51.43|54.24|51.44|54.24|51.44|54.2|51.4|0
1641423300000|2022-01-05 22:55:00|54.23|51.43|54.23|51.43|54.23|51.43|54.15|51.35|0
1641423600000|2022-01-05 23:00:00|54.12|51.32|54.5|51.7|54.5|51.7|54.05|51.25|0
1641423900000|2022-01-05 23:05:00|54.48|51.68|54.75|51.95|54.97|52.17|54.46|51.66|0
1641424200000|2022-01-05 23:10:00|54.71|51.91|54.63|51.83|54.79|51.99|54.63|51.83|0
1641424500000|2022-01-05 23:15:00|54.58|51.78|54.42|51.62|54.59|51.79|54.38|51.58|0
1641424800000|2022-01-05 23:20:00|54.44|51.64|54.18|51.38|54.46|51.66|54.16|51.36|0
1641425100000|2022-01-05 23:25:00|54.16|51.36|53.95|51.15|54.16|51.36|53.95|51.15|0
1641425400000|2022-01-05 23:30:00|53.93|51.13|53.87|51.07|53.99|51.19|53.81|51.01|0
1641425700000|2022-01-05 23:35:00|53.85|51.05|53.95|51.15|54.12|51.32|53.85|51.05|0
1641426000000|2022-01-05 23:40:00|53.93|51.13|53.88|51.08|54.06|51.26|53.86|51.06|0
1641426300000|2022-01-05 23:45:00|53.89|51.09|53.94|51.14|54.02|51.22|53.85|51.05|0
1641426600000|2022-01-05 23:50:00|53.93|51.13|53.88|51.08|53.94|51.14|53.85|51.05|0
1641426900000|2022-01-05 23:55:00|53.86|51.06|53.71|50.91|53.86|51.06|53.67|50.87|0
1641427200000|2022-01-06 00:00:00|53.73|50.93|53.58|50.78|53.73|50.93|53.58|50.78|0
1641427500000|2022-01-06 00:05:00|53.6|50.8|53.69|50.89|53.76|50.96|53.49|50.69|0
1641427800000|2022-01-06 00:10:00|53.67|50.87|53.45|50.65|53.67|50.87|53.45|50.65|0
1641428100000|2022-01-06 00:15:00|53.44|50.64|53.51|50.71|53.51|50.71|53.36|50.56|0
1641428400000|2022-01-06 00:20:00|53.53|50.73|53.68|50.88|53.69|50.89|53.45|50.65|0
1641428700000|2022-01-06 00:25:00|53.66|50.86|53.49|50.69|53.66|50.86|53.47|50.67|0
1641429000000|2022-01-06 00:30:00|53.51|50.71|53.49|50.69|53.55|50.75|53.35|50.55|0
1641429300000|2022-01-06 00:35:00|53.48|50.68|53.85|51.05|53.85|51.05|53.45|50.65|0
1641429600000|2022-01-06 00:40:00|53.83|51.03|54.03|51.23|54.03|51.23|53.83|51.03|0
1641429900000|2022-01-06 00:45:00|54.04|51.24|53.85|51.05|54.2|51.4|53.83|51.03|0
1641430200000|2022-01-06 00:50:00|53.87|51.07|53.67|50.87|53.87|51.07|53.64|50.84|0
1641430500000|2022-01-06 00:55:00|53.69|50.89|53.71|50.91|53.79|50.99|53.69|50.89|0
1641430800000|2022-01-06 01:00:00|53.69|50.89|53.61|50.81|53.94|51.14|53.58|50.78|0
1641431100000|2022-01-06 01:05:00|53.63|50.83|54.2|51.4|54.2|51.4|53.61|50.81|0
1641431400000|2022-01-06 01:10:00|54.17|51.37|54.15|51.35|54.4|51.6|54.04|51.24|0
1641431700000|2022-01-06 01:15:00|54.13|51.33|53.92|51.12|54.13|51.33|53.84|51.04|0
1641432000000|2022-01-06 01:20:00|53.9|51.1|53.84|51.04|53.97|51.17|53.84|51.04|0
1641432300000|2022-01-06 01:25:00|53.82|51.02|53.78|50.98|53.84|51.04|53.74|50.94|0
1641432600000|2022-01-06 01:30:00|53.8|51|53.36|50.56|53.95|51.15|53.36|50.56|0
1641432900000|2022-01-06 01:35:00|53.38|50.58|53.7|50.9|53.7|50.9|53.34|50.54|0
1641433200000|2022-01-06 01:40:00|53.68|50.88|53.58|50.78|53.82|51.02|53.58|50.78|0
1641433500000|2022-01-06 01:45:00|53.57|50.77|53.67|50.87|53.78|50.98|53.49|50.69|0
1641433800000|2022-01-06 01:50:00|53.68|50.88|53.54|50.74|53.68|50.88|53.51|50.71|0
1641434100000|2022-01-06 01:55:00|53.58|50.78|53.7|50.9|53.77|50.97|53.56|50.76|0
1641434400000|2022-01-06 02:00:00|53.65|50.85|53.82|51.02|53.97|51.17|53.65|50.85|0
1641434700000|2022-01-06 02:05:00|53.83|51.03|53.98|51.18|54|51.2|53.8|51|0
1641435000000|2022-01-06 02:10:00|54|51.2|53.89|51.09|54|51.2|53.75|50.95|0
1641435300000|2022-01-06 02:15:00|53.87|51.07|53.94|51.14|54.23|51.43|53.87|51.07|0
1641435600000|2022-01-06 02:20:00|53.93|51.13|54.01|51.21|54.1|51.3|53.89|51.09|0
1641435900000|2022-01-06 02:25:00|54.02|51.22|54.29|51.49|54.33|51.53|54|51.2|0
1641436200000|2022-01-06 02:30:00|54.31|51.51|53.49|50.69|54.33|51.53|53.47|50.67|0
1641436500000|2022-01-06 02:35:00|53.47|50.67|53.57|50.77|53.62|50.82|53.47|50.67|0
1641436800000|2022-01-06 02:40:00|53.58|50.78|53.8|51|53.89|51.09|53.58|50.78|0
1641437100000|2022-01-06 02:45:00|53.81|51.01|53.77|50.97|53.89|51.09|53.77|50.97|0
1641437400000|2022-01-06 02:50:00|53.78|50.98|53.7|50.9|53.81|51.01|53.7|50.9|0
1641437700000|2022-01-06 02:55:00|53.72|50.92|53.47|50.67|53.77|50.97|53.46|50.66|0
1641438000000|2022-01-06 03:00:00|53.46|50.66|53.48|50.68|53.54|50.74|53.42|50.62|0
1641438300000|2022-01-06 03:05:00|53.47|50.67|53.6|50.8|53.61|50.81|53.46|50.66|0
1641438600000|2022-01-06 03:10:00|53.61|50.81|53.87|51.07|54|51.2|53.61|50.81|0
1641438900000|2022-01-06 03:15:00|53.85|51.05|53.9|51.1|53.99|51.19|53.81|51.01|0
1641439200000|2022-01-06 03:20:00|53.92|51.12|53.78|50.98|53.98|51.18|53.75|50.95|0
1641439500000|2022-01-06 03:25:00|53.8|51|53.73|50.93|53.9|51.1|53.71|50.91|0
1641439800000|2022-01-06 03:30:00|53.74|50.94|53.82|51.02|53.91|51.11|53.74|50.94|0
1641440100000|2022-01-06 03:35:00|53.85|51.05|53.76|50.96|53.9|51.1|53.67|50.87|0
1641440400000|2022-01-06 03:40:00|53.77|50.97|54.29|51.49|54.29|51.49|53.77|50.97|0
1641440700000|2022-01-06 03:45:00|54.27|51.47|54.56|51.76|54.6|51.8|54.26|51.46|0
1641441000000|2022-01-06 03:50:00|54.54|51.74|54.85|52.05|54.85|52.05|54.49|51.69|0
1641441300000|2022-01-06 03:55:00|54.83|52.03|54.97|52.17|55.01|52.21|54.77|51.97|0
1641441600000|2022-01-06 04:00:00|54.93|52.13|54.97|52.17|54.99|52.19|54.83|52.03|0
1641441900000|2022-01-06 04:05:00|55.01|52.21|54.86|52.06|55.03|52.23|54.85|52.05|0
1641442200000|2022-01-06 04:10:00|54.91|52.11|54.89|52.09|54.99|52.19|54.87|52.07|0
1641442500000|2022-01-06 04:15:00|54.91|52.11|55.01|52.21|55.03|52.23|54.87|52.07|0
1641442800000|2022-01-06 04:20:00|55|52.2|55.02|52.22|55.03|52.23|54.87|52.07|0
1641443100000|2022-01-06 04:25:00|55|52.2|54.98|52.18|55.02|52.22|54.92|52.12|0
1641443400000|2022-01-06 04:30:00|54.96|52.16|55|52.2|55.02|52.22|54.95|52.15|0
1641443700000|2022-01-06 04:35:00|55.02|52.22|55|52.2|55.02|52.22|54.98|52.18|0
1641444000000|2022-01-06 04:40:00|54.98|52.18|55.25|52.45|55.42|52.62|54.98|52.18|0
1641444300000|2022-01-06 04:45:00|55.24|52.44|55.95|53.15|55.99|53.19|55.16|52.36|0
1641444600000|2022-01-06 04:50:00|55.93|53.13|55.89|53.09|55.95|53.15|55.77|52.97|0
1641444900000|2022-01-06 04:55:00|55.91|53.11|55.93|53.13|56.01|53.21|55.89|53.09|0
1641445200000|2022-01-06 05:00:00|55.95|53.15|56.01|53.21|56.01|53.21|55.91|53.11|0
1641445500000|2022-01-06 05:05:00|55.99|53.19|55.77|52.97|56.01|53.21|55.65|52.85|0
1641445800000|2022-01-06 05:10:00|55.75|52.95|55.75|52.95|55.93|53.13|55.73|52.93|0
1641446100000|2022-01-06 05:15:00|55.76|52.96|55.58|52.78|55.8|53|55.56|52.76|0
1641446400000|2022-01-06 05:20:00|55.6|52.8|55.56|52.76|55.69|52.89|55.55|52.75|0
1641446700000|2022-01-06 05:25:00|55.58|52.78|55.32|52.52|55.62|52.82|55.32|52.52|0
1641447000000|2022-01-06 05:30:00|55.34|52.54|55.49|52.69|55.49|52.69|55.34|52.54|0
1641447300000|2022-01-06 05:35:00|55.48|52.68|55.46|52.66|55.5|52.7|55.34|52.54|0
1641447600000|2022-01-06 05:40:00|55.48|52.68|55.46|52.66|55.58|52.78|55.42|52.62|0
1641447900000|2022-01-06 05:45:00|55.48|52.68|55.42|52.62|55.5|52.7|55.36|52.56|0
1641448200000|2022-01-06 05:50:00|55.4|52.6|55.61|52.81|55.61|52.81|55.4|52.6|0
1641448500000|2022-01-06 05:55:00|55.59|52.79|55.45|52.65|55.66|52.86|55.35|52.55|0
1641448800000|2022-01-06 06:00:00|55.44|52.64|55.5|52.7|55.73|52.93|55.41|52.61|0
1641449100000|2022-01-06 06:05:00|55.51|52.71|55.69|52.89|55.69|52.89|55.5|52.7|0
1641449400000|2022-01-06 06:10:00|55.67|52.87|55.85|53.05|55.85|53.05|55.61|52.81|0
1641449700000|2022-01-06 06:15:00|55.83|53.03|55.89|53.09|55.93|53.13|55.81|53.01|0
1641450000000|2022-01-06 06:20:00|55.91|53.11|55.69|52.89|55.93|53.13|55.69|52.89|0
1641450300000|2022-01-06 06:25:00|55.65|52.85|55.6|52.8|55.67|52.87|55.53|52.73|0
1641450600000|2022-01-06 06:30:00|55.58|52.78|55.62|52.82|55.62|52.82|55.52|52.72|0
1641450900000|2022-01-06 06:35:00|55.58|52.78|55.28|52.48|55.58|52.78|55.26|52.46|0
1641451200000|2022-01-06 06:40:00|55.3|52.5|55.24|52.44|55.36|52.56|55.24|52.44|0
1641451500000|2022-01-06 06:45:00|55.22|52.42|55.36|52.56|55.4|52.6|55.2|52.4|0
1641451800000|2022-01-06 06:50:00|55.38|52.58|55.42|52.62|55.5|52.7|55.35|52.55|0
1641452100000|2022-01-06 06:55:00|55.38|52.58|55.32|52.52|55.44|52.64|55.26|52.46|0
1641452400000|2022-01-06 07:00:00|55.3|52.5|54.85|52.05|55.4|52.6|54.84|52.04|0
1641452700000|2022-01-06 07:05:00|54.84|52.04|54.8|52|54.9|52.1|54.68|51.88|0
1641453000000|2022-01-06 07:10:00|54.82|52.02|54.64|51.84|54.84|52.04|54.64|51.84|0
1641453300000|2022-01-06 07:15:00|54.62|51.82|54.54|51.74|54.72|51.92|54.5|51.7|0
1641453600000|2022-01-06 07:20:00|54.52|51.72|54.19|51.39|54.52|51.72|54.19|51.39|0
1641453900000|2022-01-06 07:25:00|54.17|51.37|53.96|51.16|54.24|51.44|53.96|51.16|0
1641454200000|2022-01-06 07:30:00|53.94|51.14|54.38|51.58|54.38|51.58|53.84|51.04|0
1641454500000|2022-01-06 07:35:00|54.36|51.56|53.78|50.98|54.37|51.57|53.78|50.98|0
1641454800000|2022-01-06 07:40:00|53.8|51|53.92|51.12|53.97|51.17|53.72|50.92|0
1641455100000|2022-01-06 07:45:00|53.93|51.13|54.09|51.29|54.24|51.44|53.91|51.11|0
1641455400000|2022-01-06 07:50:00|54.07|51.27|54.36|51.56|54.5|51.7|54.07|51.27|0
1641455700000|2022-01-06 07:55:00|54.34|51.54|54.47|51.67|54.47|51.67|54.32|51.52|0
1641456000000|2022-01-06 08:00:00|54.4|51.6|53.92|51.12|54.53|51.73|53.91|51.11|0
1641456300000|2022-01-06 08:05:00|53.77|51.37|53.89|51.49|53.94|51.54|53.61|51.21|0
1641456600000|2022-01-06 08:10:00|53.91|51.51|54.07|51.67|54.17|51.77|53.75|51.35|0
1641456900000|2022-01-06 08:15:00|54.09|51.69|53.92|51.52|54.15|51.75|53.92|51.52|0
1641457200000|2022-01-06 08:20:00|53.96|51.56|54.52|52.12|54.57|52.17|53.77|51.37|0
1641457500000|2022-01-06 08:25:00|54.55|52.15|54.53|52.13|54.79|52.39|54.43|52.03|0
1641457800000|2022-01-06 08:30:00|54.55|52.15|54.53|52.13|54.67|52.27|54.37|51.97|0
1641458100000|2022-01-06 08:35:00|54.59|52.19|56.24|53.84|56.24|53.84|54.53|52.13|0
1641458400000|2022-01-06 08:40:00|56.22|53.82|56.25|53.85|56.28|53.88|56|53.6|0
1641458700000|2022-01-06 08:45:00|56.27|53.87|55.89|53.49|56.31|53.91|55.89|53.49|0
1641459000000|2022-01-06 08:50:00|55.88|53.48|55.73|53.33|56.21|53.81|55.73|53.33|0
1641459300000|2022-01-06 08:55:00|55.71|53.31|55.48|53.08|55.77|53.37|55.32|52.92|0
1641459600000|2022-01-06 09:00:00|55.45|53.05|55.95|53.55|56.01|53.61|55.38|52.98|0
1641459900000|2022-01-06 09:05:00|55.91|53.51|55.85|53.45|56.07|53.67|55.79|53.39|0
1641460200000|2022-01-06 09:10:00|55.83|53.43|55.75|53.35|55.87|53.47|55.67|53.27|0
1641460500000|2022-01-06 09:15:00|55.73|53.33|55.15|52.75|55.77|53.37|53.88|51.48|0
1641460800000|2022-01-06 09:20:00|55.17|52.77|55.11|52.71|55.29|52.89|55.05|52.65|0
1641461100000|2022-01-06 09:25:00|55.09|52.69|55.38|52.98|55.38|52.98|54.99|52.59|0
1641461400000|2022-01-06 09:30:00|55.4|53|55.64|53.24|55.64|53.24|55.31|52.91|0
1641461700000|2022-01-06 09:35:00|55.62|53.22|55.49|53.09|55.69|53.29|55.41|53.01|0
1641462000000|2022-01-06 09:40:00|55.48|53.08|55.5|53.1|55.68|53.28|55.44|53.04|0
1641462300000|2022-01-06 09:45:00|55.52|53.12|55.52|53.12|55.64|53.24|55.42|53.02|0
1641462600000|2022-01-06 09:50:00|55.49|53.09|55.44|53.04|55.56|53.16|55.24|52.84|0
1641462900000|2022-01-06 09:55:00|55.46|53.06|55.26|52.86|55.73|53.33|55.26|52.86|0
1641463200000|2022-01-06 10:00:00|55.22|52.82|55.22|52.82|55.36|52.96|55.16|52.76|0
1641463500000|2022-01-06 10:05:00|55.2|52.8|55.02|52.62|55.22|52.82|54.94|52.54|0
1641463800000|2022-01-06 10:10:00|55.04|52.64|54.88|52.48|55.04|52.64|54.84|52.44|0
1641464100000|2022-01-06 10:15:00|54.86|52.46|54.99|52.59|55.04|52.64|54.84|52.44|0
1641464400000|2022-01-06 10:20:00|54.98|52.58|54.66|52.26|54.98|52.58|54.6|52.2|0
1641464700000|2022-01-06 10:25:00|54.68|52.28|54.7|52.3|54.78|52.38|54.6|52.2|0
1641465000000|2022-01-06 10:30:00|54.71|52.31|54.61|52.21|54.75|52.35|54.5|52.1|0
1641465300000|2022-01-06 10:35:00|54.6|52.2|53.95|51.55|55.23|52.83|53.95|51.55|0
1641465600000|2022-01-06 10:40:00|53.97|51.57|54.42|52.02|54.58|52.18|53.88|51.48|0
1641465900000|2022-01-06 10:45:00|54.41|52.01|54.24|51.84|54.44|52.04|54.22|51.82|0
1641466200000|2022-01-06 10:50:00|54.26|51.86|54.46|52.06|54.49|52.09|54.14|51.74|0
1641466500000|2022-01-06 10:55:00|54.42|52.02|54.41|52.01|54.49|52.09|54.32|51.92|0
1641466800000|2022-01-06 11:00:00|54.4|52|54.2|51.8|54.48|52.08|54.14|51.74|0
1641467100000|2022-01-06 11:05:00|54.16|51.76|54.45|52.05|54.45|52.05|54.08|51.68|0
1641467400000|2022-01-06 11:10:00|54.43|52.03|54.52|52.12|54.57|52.17|54.39|51.99|0
1641467700000|2022-01-06 11:15:00|54.45|52.05|54.49|52.09|54.61|52.21|54.43|52.03|0
1641468000000|2022-01-06 11:20:00|54.47|52.07|54.68|52.28|54.7|52.3|54.41|52.01|0
1641468300000|2022-01-06 11:25:00|54.66|52.26|54.65|52.25|54.74|52.34|54.51|52.11|0
1641468600000|2022-01-06 11:30:00|54.66|52.26|54.46|52.06|54.74|52.34|54.41|52.01|0
1641468900000|2022-01-06 11:35:00|54.43|52.03|54.72|52.32|54.78|52.38|54.43|52.03|0
1641469200000|2022-01-06 11:40:00|54.74|52.34|54.7|52.3|54.8|52.4|54.5|52.1|0
1641469500000|2022-01-06 11:45:00|54.68|52.28|54.95|52.55|54.97|52.57|54.62|52.22|0
1641469800000|2022-01-06 11:50:00|54.93|52.53|54.61|52.21|54.95|52.55|54.61|52.21|0
1641470100000|2022-01-06 11:55:00|54.63|52.23|54.75|52.35|54.79|52.39|54.61|52.21|0
1641470400000|2022-01-06 12:00:00|54.79|52.39|54.47|52.07|54.79|52.39|54.36|51.96|0
1641470700000|2022-01-06 12:05:00|54.46|52.06|54.36|51.96|54.49|52.09|54.3|51.9|0
1641471000000|2022-01-06 12:10:00|54.34|51.94|54.32|51.92|54.4|52|54.26|51.86|0
1641471300000|2022-01-06 12:15:00|54.3|51.9|54.43|52.03|54.43|52.03|54.26|51.86|0
1641471600000|2022-01-06 12:20:00|54.42|52.02|54.72|52.32|54.8|52.4|54.41|52.01|0
1641471900000|2022-01-06 12:25:00|54.69|52.29|54.98|52.58|55.04|52.64|54.68|52.28|0
1641472200000|2022-01-06 12:30:00|55|52.6|54.95|52.55|55.02|52.62|54.76|52.36|0
1641472500000|2022-01-06 12:35:00|54.98|52.58|54.66|52.26|54.98|52.58|54.58|52.18|0
1641472800000|2022-01-06 12:40:00|54.68|52.28|54.95|52.55|54.97|52.57|54.66|52.26|0
1641473100000|2022-01-06 12:45:00|54.97|52.57|54.97|52.57|55.05|52.65|54.94|52.54|0
1641473400000|2022-01-06 12:50:00|54.96|52.56|54.79|52.39|54.99|52.59|54.74|52.34|0
1641473700000|2022-01-06 12:55:00|54.78|52.38|54.71|52.31|54.87|52.47|54.66|52.26|0
1641474000000|2022-01-06 13:00:00|54.75|52.35|54.73|52.33|54.89|52.49|54.58|52.18|0
1641474300000|2022-01-06 13:05:00|54.75|52.35|54.64|52.24|54.85|52.45|54.61|52.21|0
1641474600000|2022-01-06 13:10:00|54.63|52.23|54.52|52.12|54.71|52.31|54.48|52.08|0
1641474900000|2022-01-06 13:15:00|54.5|52.1|54.3|51.9|54.53|52.13|54.26|51.86|0
1641475200000|2022-01-06 13:20:00|54.28|51.88|54.49|52.09|54.51|52.11|54.2|51.8|0
1641475500000|2022-01-06 13:25:00|54.47|52.07|54.4|52|54.53|52.13|54.39|51.99|0
1641475800000|2022-01-06 13:30:00|54.38|51.98|54.67|52.27|54.73|52.33|54.32|51.92|0
1641476100000|2022-01-06 13:35:00|54.65|52.25|54.54|52.14|54.69|52.29|54.51|52.11|0
1641476400000|2022-01-06 13:40:00|54.57|52.17|54.49|52.09|54.72|52.32|54.45|52.05|0
1641476700000|2022-01-06 13:45:00|54.47|52.07|54.74|52.34|54.78|52.38|54.43|52.03|0
1641477000000|2022-01-06 13:50:00|54.76|52.36|54.58|52.18|54.84|52.44|54.58|52.18|0
1641477300000|2022-01-06 13:55:00|54.6|52.2|54.54|52.14|54.68|52.28|54.52|52.12|0
1641477600000|2022-01-06 14:00:00|54.58|52.18|54.48|52.08|54.66|52.26|54.48|52.08|0
1641477900000|2022-01-06 14:05:00|54.46|52.06|54.66|52.26|54.7|52.3|54.35|51.95|0
1641478200000|2022-01-06 14:10:00|54.62|52.22|54.5|52.1|54.77|52.37|54.5|52.1|0
1641478500000|2022-01-06 14:15:00|54.52|52.12|54.52|52.12|54.64|52.24|54.48|52.08|0
1641478800000|2022-01-06 14:20:00|54.5|52.1|54.34|51.94|54.52|52.12|54.32|51.92|0
1641479100000|2022-01-06 14:25:00|54.36|51.96|55.08|52.68|55.08|52.68|54.36|51.96|0
1641479400000|2022-01-06 14:30:00|55.03|52.63|54.12|51.72|55.06|52.66|54.07|51.67|0
1641479700000|2022-01-06 14:35:00|54.18|51.78|53.49|51.09|54.42|52.02|53.39|50.99|0
1641480000000|2022-01-06 14:40:00|53.45|51.05|53.46|51.06|53.77|51.37|53.08|50.68|0
1641480300000|2022-01-06 14:45:00|53.45|51.05|54.67|52.27|54.69|52.29|53.39|50.99|0
1641480600000|2022-01-06 14:50:00|54.61|52.21|55.83|53.43|55.83|53.43|54.61|52.21|0
1641480900000|2022-01-06 14:55:00|55.85|53.45|55.86|53.46|57.12|54.72|54.96|52.56|0
1641481200000|2022-01-06 15:00:00|55.88|53.48|56.36|53.96|56.37|53.97|55.44|53.04|0
1641481500000|2022-01-06 15:05:00|56.38|53.98|56.56|54.16|56.7|54.3|56.05|53.65|0
1641481800000|2022-01-06 15:10:00|56.62|54.22|56.29|53.89|57.05|54.65|56.23|53.83|0
1641482100000|2022-01-06 15:15:00|56.17|53.77|56.23|53.83|56.29|53.89|55.45|53.05|0
1641482400000|2022-01-06 15:20:00|56.25|53.85|55.45|53.05|56.31|53.91|55.45|53.05|0
1641482700000|2022-01-06 15:25:00|55.39|52.99|55.17|52.77|55.39|52.99|54.58|52.18|0
1641483000000|2022-01-06 15:30:00|55.27|52.87|53.88|51.48|55.46|53.06|53.47|51.07|0
1641483300000|2022-01-06 15:35:00|53.9|51.5|53.76|51.36|54.19|51.79|53.53|51.13|0
1641483600000|2022-01-06 15:40:00|53.7|51.3|54.01|51.61|54.19|51.79|53.65|51.25|0
1641483900000|2022-01-06 15:45:00|53.95|51.55|53.35|50.95|54.13|51.73|53.31|50.91|0
1641484200000|2022-01-06 15:50:00|53.39|50.99|53.91|51.51|54.01|51.61|53.37|50.97|0
1641484500000|2022-01-06 15:55:00|53.86|51.46|53.91|51.51|53.99|51.59|53.18|50.78|0
1641484800000|2022-01-06 16:00:00|53.95|51.55|54.48|52.08|54.6|52.2|53.66|51.26|0
1641485100000|2022-01-06 16:05:00|54.5|52.1|54.15|51.75|54.7|52.3|53.98|51.58|0
1641485400000|2022-01-06 16:10:00|54.14|51.74|53.82|51.42|54.15|51.75|53.61|51.21|0
1641485700000|2022-01-06 16:15:00|53.8|51.4|53.97|51.57|53.97|51.57|53.24|50.84|0
1641486000000|2022-01-06 16:20:00|53.92|51.52|53.88|51.48|54.26|51.86|53.84|51.44|0
1641486300000|2022-01-06 16:25:00|53.94|51.54|54.24|51.84|54.52|52.12|53.94|51.54|0
1641486600000|2022-01-06 16:30:00|54.22|51.82|54.53|52.13|54.73|52.33|54.09|51.69|0
1641486900000|2022-01-06 16:35:00|54.55|52.15|54.34|51.94|54.57|52.17|54.09|51.69|0
1641487200000|2022-01-06 16:40:00|54.36|51.96|54.43|52.03|54.69|52.29|54.12|51.72|0
1641487500000|2022-01-06 16:45:00|54.47|52.07|54.18|51.78|54.63|52.23|54.08|51.68|0
1641487800000|2022-01-06 16:50:00|54.2|51.8|53.85|51.45|54.41|52.01|53.83|51.43|0
1641488100000|2022-01-06 16:55:00|53.83|51.43|53.89|51.49|53.99|51.59|53.75|51.35|0
1641488400000|2022-01-06 17:00:00|53.85|51.45|54.06|51.66|54.1|51.7|53.83|51.43|0
1641488700000|2022-01-06 17:05:00|54.08|51.68|53.52|51.12|54.19|51.79|53.46|51.06|0
1641489000000|2022-01-06 17:10:00|53.54|51.14|53.8|51.4|53.84|51.44|53.54|51.14|0
1641489300000|2022-01-06 17:15:00|53.77|51.37|53.91|51.51|54.02|51.62|53.65|51.25|0
1641489600000|2022-01-06 17:20:00|53.88|51.48|54.28|51.88|54.36|51.96|53.45|51.05|0
1641489900000|2022-01-06 17:25:00|54.32|51.92|53.93|51.53|54.34|51.94|53.88|51.48|0
1641490200000|2022-01-06 17:30:00|53.92|51.52|53.93|51.53|54.18|51.78|53.8|51.4|0
1641490500000|2022-01-06 17:35:00|53.95|51.55|53.82|51.42|54.09|51.69|53.53|51.13|0
1641490800000|2022-01-06 17:40:00|53.8|51.4|53.14|50.74|53.85|51.45|53.11|50.71|0
1641491100000|2022-01-06 17:45:00|53.11|50.71|53.39|50.99|53.47|51.07|53.03|50.63|0
1641491400000|2022-01-06 17:50:00|53.41|51.01|53.73|51.33|53.79|51.39|53.41|51.01|0
1641491700000|2022-01-06 17:55:00|53.72|51.32|53.98|51.58|54|51.6|53.64|51.24|0
1641492000000|2022-01-06 18:00:00|53.93|51.53|53.89|51.49|54.18|51.78|53.81|51.41|0
1641492300000|2022-01-06 18:05:00|53.87|51.47|53.83|51.43|54.06|51.66|53.77|51.37|0
1641492600000|2022-01-06 18:10:00|53.85|51.45|53.79|51.39|53.92|51.52|53.65|51.25|0
1641492900000|2022-01-06 18:15:00|53.77|51.37|53.96|51.56|54.33|51.93|53.77|51.37|0
1641493200000|2022-01-06 18:20:00|53.95|51.55|54.52|52.12|54.58|52.18|53.9|51.5|0
1641493500000|2022-01-06 18:25:00|54.54|52.14|54.7|52.3|54.76|52.36|54.46|52.06|0
1641493800000|2022-01-06 18:30:00|54.66|52.26|54.62|52.22|54.87|52.47|54.56|52.16|0
1641494100000|2022-01-06 18:35:00|54.65|52.25|54.65|52.25|54.85|52.45|54.4|52|0
1641494400000|2022-01-06 18:40:00|54.69|52.29|54.55|52.15|54.81|52.41|54.5|52.1|0
1641494700000|2022-01-06 18:45:00|54.63|52.23|54.51|52.11|54.73|52.33|54.28|51.88|0
1641495000000|2022-01-06 18:50:00|54.53|52.13|54.43|52.03|54.73|52.33|54.4|52|0
1641495300000|2022-01-06 18:55:00|54.42|52.02|54.34|51.94|54.57|52.17|54.28|51.88|0
1641495600000|2022-01-06 19:00:00|54.36|51.96|54.8|52.4|54.8|52.4|54.26|51.86|0
1641495900000|2022-01-06 19:05:00|54.78|52.38|54.47|52.07|54.95|52.55|54.41|52.01|0
1641496200000|2022-01-06 19:10:00|54.43|52.03|54.72|52.32|54.72|52.32|53.93|51.53|0
1641496500000|2022-01-06 19:15:00|54.76|52.36|54.68|52.28|54.79|52.39|54.41|52.01|0
1641496800000|2022-01-06 19:20:00|54.64|52.24|54.66|52.26|54.88|52.48|54.56|52.16|0
1641497100000|2022-01-06 19:25:00|54.68|52.28|54.61|52.21|54.83|52.43|54.49|52.09|0
1641497400000|2022-01-06 19:30:00|54.57|52.17|54.47|52.07|54.7|52.3|54.31|51.91|0
1641497700000|2022-01-06 19:35:00|54.45|52.05|54.31|51.91|54.55|52.15|54.22|51.82|0
1641498000000|2022-01-06 19:40:00|54.33|51.93|54.39|51.99|54.54|52.14|54.23|51.83|0
1641498300000|2022-01-06 19:45:00|54.35|51.95|54.11|51.71|54.37|51.97|53.98|51.58|0
1641498600000|2022-01-06 19:50:00|54.1|51.7|54.06|51.66|54.31|51.91|54.06|51.66|0
1641498900000|2022-01-06 19:55:00|54.04|51.64|54.07|51.67|54.13|51.73|53.88|51.48|0
1641499200000|2022-01-06 20:00:00|54.03|51.63|53.61|51.21|54.03|51.63|53.59|51.19|0
1641499500000|2022-01-06 20:05:00|53.63|51.23|53.88|51.48|53.94|51.54|53.49|51.09|0
1641499800000|2022-01-06 20:10:00|53.86|51.46|54.13|51.73|54.17|51.77|53.72|51.32|0
1641500100000|2022-01-06 20:15:00|54.15|51.75|54.57|52.17|54.69|52.29|54.07|51.67|0
1641500400000|2022-01-06 20:20:00|54.52|52.12|54.75|52.35|54.87|52.47|54.44|52.04|0
1641500700000|2022-01-06 20:25:00|54.71|52.31|54.4|52|54.79|52.39|54.4|52|0
1641501000000|2022-01-06 20:30:00|54.42|52.02|54.86|52.46|54.96|52.56|54.32|51.92|0
1641501300000|2022-01-06 20:35:00|54.9|52.5|55.1|52.7|55.22|52.82|54.72|52.32|0
1641501600000|2022-01-06 20:40:00|55.04|52.64|54.94|52.54|55.3|52.9|54.82|52.42|0
1641501900000|2022-01-06 20:45:00|54.98|52.58|55.25|52.85|55.25|52.85|54.82|52.42|0
1641502200000|2022-01-06 20:50:00|55.21|52.81|55.33|52.93|55.35|52.95|54.96|52.56|0
1641502500000|2022-01-06 20:55:00|55.35|52.95|54.72|52.32|55.81|53.41|54.68|52.28|0
1641502800000|2022-01-06 21:00:00|54.74|52.34|54.55|52.15|54.82|52.42|54.55|52.15|0
1641503100000|2022-01-06 21:05:00|54.57|52.17|54.43|52.03|54.57|52.17|54.31|51.91|0
1641503400000|2022-01-06 21:10:00|54.41|52.01|54.39|51.99|54.56|52.16|54.23|51.83|0
1641503700000|2022-01-06 21:15:00|54.61|51.81|54.57|51.77|54.64|51.84|54.51|51.71|0
1641504000000|2022-01-06 21:20:00|54.58|51.78|54.49|51.69|54.58|51.78|54.49|51.69|0
1641504300000|2022-01-06 21:25:00|54.47|51.67|54.5|51.7|54.51|51.71|54.45|51.65|0
1641504600000|2022-01-06 21:30:00|54.48|51.68|54.58|51.78|54.6|51.8|54.47|51.67|0
1641504900000|2022-01-06 21:35:00|54.56|51.76|54.67|51.87|54.7|51.9|54.5|51.7|0
1641505200000|2022-01-06 21:40:00|54.66|51.86|54.46|51.66|54.66|51.86|54.42|51.62|0
1641505500000|2022-01-06 21:45:00|54.44|51.64|54.46|51.66|54.46|51.66|54.38|51.58|0
1641505800000|2022-01-06 21:50:00|54.44|51.64|54.34|51.54|54.44|51.64|54.32|51.52|0
1641506100000|2022-01-06 21:55:00|54.36|51.56|54.41|51.61|54.46|51.66|54.34|51.54|0
1641506400000|2022-01-06 22:00:00|54.37|51.57|54.36|51.56|54.41|51.61|54.36|51.56|0
1641506700000|2022-01-06 22:05:00|54.35|51.55|54.39|51.59|54.39|51.59|54.35|51.55|0
1641507000000|2022-01-06 22:10:00|54.37|51.57|54.36|51.56|54.37|51.57|54.36|51.56|0
1641507600000|2022-01-06 22:20:00|54.35|51.55|54.35|51.55|54.35|51.55|54.35|51.55|0
1641507900000|2022-01-06 22:25:00|54.36|51.56|54.39|51.59|54.43|51.63|54.36|51.56|0
1641508200000|2022-01-06 22:30:00|54.38|51.58|54.38|51.58|54.38|51.58|54.38|51.58|0
1641508500000|2022-01-06 22:35:00|54.37|51.57|54.38|51.58|54.38|51.58|54.37|51.57|0
1641508800000|2022-01-06 22:40:00|54.37|51.57|54.37|51.57|54.38|51.58|54.37|51.57|0
1641509400000|2022-01-06 22:50:00|54.36|51.56|54.36|51.56|54.36|51.56|54.35|51.55|0
1641509700000|2022-01-06 22:55:00|54.35|51.55|54.31|51.51|54.35|51.55|54.31|51.51|0
1641510000000|2022-01-06 23:00:00|54.08|51.28|54.13|51.33|54.15|51.35|54|51.2|0
1641510300000|2022-01-06 23:05:00|54.14|51.34|54.05|51.25|54.14|51.34|54.03|51.23|0
1641510600000|2022-01-06 23:10:00|54.03|51.23|54.13|51.33|54.13|51.33|54.01|51.21|0
1641510900000|2022-01-06 23:15:00|54.18|51.38|54.03|51.23|54.22|51.42|54.01|51.21|0
1641511200000|2022-01-06 23:20:00|54.01|51.21|54.1|51.3|54.12|51.32|53.97|51.17|0
1641511500000|2022-01-06 23:25:00|54.07|51.27|54.03|51.23|54.12|51.32|54.03|51.23|0
1641511800000|2022-01-06 23:30:00|54.01|51.21|54.01|51.21|54.1|51.3|53.93|51.13|0
1641512100000|2022-01-06 23:35:00|54|51.2|53.96|51.16|54.02|51.22|53.91|51.11|0
1641512400000|2022-01-06 23:40:00|53.95|51.15|54.02|51.22|54.04|51.24|53.93|51.13|0
1641512700000|2022-01-06 23:45:00|53.99|51.19|54.04|51.24|54.1|51.3|53.94|51.14|0
1641513000000|2022-01-06 23:50:00|54.02|51.22|53.94|51.14|54.04|51.24|53.92|51.12|0
1641513300000|2022-01-06 23:55:00|53.9|51.1|53.96|51.16|53.96|51.16|53.9|51.1|0
1641513600000|2022-01-07 00:00:00|53.94|51.14|53.82|51.02|54.04|51.24|53.73|50.93|0
1641513900000|2022-01-07 00:05:00|53.81|51.01|53.78|50.98|53.84|51.04|53.74|50.94|0
1641514200000|2022-01-07 00:10:00|53.8|51|53.65|50.85|53.88|51.08|53.61|50.81|0
1641514500000|2022-01-07 00:15:00|53.67|50.87|53.65|50.85|53.72|50.92|53.63|50.83|0
1641514800000|2022-01-07 00:20:00|53.67|50.87|53.68|50.88|53.74|50.94|53.65|50.85|0
1641515100000|2022-01-07 00:25:00|53.67|50.87|53.65|50.85|53.73|50.93|53.59|50.79|0
1641515400000|2022-01-07 00:30:00|53.64|50.84|53.58|50.78|53.69|50.89|53.55|50.75|0
1641515700000|2022-01-07 00:35:00|53.56|50.76|53.54|50.74|53.62|50.82|53.54|50.74|0
1641516000000|2022-01-07 00:40:00|53.56|50.76|53.58|50.78|53.58|50.78|53.51|50.71|0
1641516300000|2022-01-07 00:45:00|53.57|50.77|53.59|50.79|53.6|50.8|53.54|50.74|0
1641516600000|2022-01-07 00:50:00|53.58|50.78|53.62|50.82|53.66|50.86|53.58|50.78|0
1641516900000|2022-01-07 00:55:00|53.64|50.84|53.58|50.78|53.67|50.87|53.56|50.76|0
1641517200000|2022-01-07 01:00:00|53.57|50.77|53.48|50.68|53.64|50.84|53.48|50.68|0
1641517500000|2022-01-07 01:05:00|53.44|50.64|53.59|50.79|53.61|50.81|53.44|50.64|0
1641517800000|2022-01-07 01:10:00|53.58|50.78|53.63|50.83|53.67|50.87|53.56|50.76|0
1641518100000|2022-01-07 01:15:00|53.61|50.81|53.67|50.87|53.71|50.91|53.55|50.75|0
1641518400000|2022-01-07 01:20:00|53.69|50.89|53.65|50.85|53.69|50.89|53.61|50.81|0
1641518700000|2022-01-07 01:25:00|53.67|50.87|53.63|50.83|53.69|50.89|53.57|50.77|0
1641519000000|2022-01-07 01:30:00|53.61|50.81|53.53|50.73|53.65|50.85|53.49|50.69|0
1641519300000|2022-01-07 01:35:00|53.55|50.75|53.74|50.94|53.8|51|53.55|50.75|0
1641519600000|2022-01-07 01:40:00|53.75|50.95|53.82|51.02|53.86|51.06|53.68|50.88|0
1641519900000|2022-01-07 01:45:00|53.8|51|53.83|51.03|53.83|51.03|53.64|50.84|0
1641520200000|2022-01-07 01:50:00|53.85|51.05|53.81|51.01|53.87|51.07|53.74|50.94|0
1641520500000|2022-01-07 01:55:00|53.79|50.99|53.65|50.85|53.81|51.01|53.64|50.84|0
1641520800000|2022-01-07 02:00:00|53.68|50.88|54.08|51.28|54.1|51.3|53.68|50.88|0
1641521100000|2022-01-07 02:05:00|54.1|51.3|54.14|51.34|54.27|51.47|54.08|51.28|0
1641521400000|2022-01-07 02:10:00|54.16|51.36|54.1|51.3|54.16|51.36|54.02|51.22|0
1641521700000|2022-01-07 02:15:00|54.08|51.28|54.19|51.39|54.33|51.53|54.08|51.28|0
1641522000000|2022-01-07 02:20:00|54.21|51.41|54.02|51.22|54.22|51.42|53.97|51.17|0
1641522300000|2022-01-07 02:25:00|54.03|51.23|54.07|51.27|54.08|51.28|54.02|51.22|0
1641522600000|2022-01-07 02:30:00|54.09|51.29|54.18|51.38|54.25|51.45|54.04|51.24|0
1641522900000|2022-01-07 02:35:00|54.17|51.37|54.3|51.5|54.31|51.51|54.13|51.33|0
1641523200000|2022-01-07 02:40:00|54.29|51.49|54.19|51.39|54.29|51.49|54.17|51.37|0
1641523500000|2022-01-07 02:45:00|54.21|51.41|54.17|51.37|54.28|51.48|54.17|51.37|0
1641523800000|2022-01-07 02:50:00|54.15|51.35|54.02|51.22|54.15|51.35|54|51.2|0
1641524100000|2022-01-07 02:55:00|54.03|51.23|53.93|51.13|54.03|51.23|53.87|51.07|0
1641524400000|2022-01-07 03:00:00|53.91|51.11|53.95|51.15|54.01|51.21|53.89|51.09|0
1641524700000|2022-01-07 03:05:00|53.93|51.13|53.93|51.13|53.94|51.14|53.85|51.05|0
1641525000000|2022-01-07 03:10:00|53.95|51.15|53.97|51.17|53.99|51.19|53.91|51.11|0
1641525300000|2022-01-07 03:15:00|53.96|51.16|53.93|51.13|54|51.2|53.9|51.1|0
1641525600000|2022-01-07 03:20:00|53.89|51.09|53.62|50.82|53.93|51.13|53.6|50.8|0
1641525900000|2022-01-07 03:25:00|53.6|50.8|53.67|50.87|53.74|50.94|53.56|50.76|0
1641526200000|2022-01-07 03:30:00|53.65|50.85|53.84|51.04|53.86|51.06|53.65|50.85|0
1641526500000|2022-01-07 03:35:00|53.86|51.06|53.84|51.04|53.96|51.16|53.82|51.02|0
1641526800000|2022-01-07 03:40:00|53.86|51.06|53.86|51.06|53.94|51.14|53.82|51.02|0
1641527100000|2022-01-07 03:45:00|53.88|51.08|54.03|51.23|54.05|51.25|53.83|51.03|0
1641527400000|2022-01-07 03:50:00|54.01|51.21|54.03|51.23|54.08|51.28|53.95|51.15|0
1641527700000|2022-01-07 03:55:00|54.02|51.22|53.99|51.19|54.07|51.27|53.93|51.13|0
1641528000000|2022-01-07 04:00:00|53.97|51.17|54.02|51.22|54.07|51.27|53.97|51.17|0
1641528300000|2022-01-07 04:05:00|54.03|51.23|54.05|51.25|54.05|51.25|53.93|51.13|0
1641528600000|2022-01-07 04:10:00|54.06|51.26|54.01|51.21|54.09|51.29|53.99|51.19|0
1641528900000|2022-01-07 04:15:00|54.03|51.23|54.16|51.36|54.19|51.39|53.97|51.17|0
1641529200000|2022-01-07 04:20:00|54.14|51.34|54.16|51.36|54.22|51.42|54.1|51.3|0
1641529500000|2022-01-07 04:25:00|54.14|51.34|54.08|51.28|54.16|51.36|54.08|51.28|0
1641529800000|2022-01-07 04:30:00|54.09|51.29|54.08|51.28|54.16|51.36|54.06|51.26|0
1641530100000|2022-01-07 04:35:00|54.07|51.27|54.16|51.36|54.18|51.38|54.05|51.25|0
1641530400000|2022-01-07 04:40:00|54.14|51.34|54.08|51.28|54.19|51.39|54.08|51.28|0
1641530700000|2022-01-07 04:45:00|54.06|51.26|54.08|51.28|54.1|51.3|53.93|51.13|0
1641531000000|2022-01-07 04:50:00|54.09|51.29|53.99|51.19|54.09|51.29|53.96|51.16|0
1641531300000|2022-01-07 04:55:00|53.98|51.18|53.96|51.16|54.07|51.27|53.94|51.14|0
1641531600000|2022-01-07 05:00:00|53.94|51.14|53.86|51.06|53.99|51.19|53.86|51.06|0
1641531900000|2022-01-07 05:05:00|53.88|51.08|54.07|51.27|54.07|51.27|53.84|51.04|0
1641532200000|2022-01-07 05:10:00|54.11|51.31|54.09|51.29|54.32|51.52|54.06|51.26|0
1641532500000|2022-01-07 05:15:00|54.08|51.28|53.99|51.19|54.13|51.33|53.99|51.19|0
1641532800000|2022-01-07 05:20:00|54|51.2|54.03|51.23|54.09|51.29|54|51.2|0
1641533100000|2022-01-07 05:25:00|54.02|51.22|54.22|51.42|54.22|51.42|53.97|51.17|0
1641533400000|2022-01-07 05:30:00|54.2|51.4|54.18|51.38|54.26|51.46|54.1|51.3|0
1641533700000|2022-01-07 05:35:00|54.17|51.37|54.08|51.28|54.22|51.42|54.06|51.26|0
1641534000000|2022-01-07 05:40:00|54.1|51.3|54.18|51.38|54.2|51.4|54.1|51.3|0
1641534300000|2022-01-07 05:45:00|54.17|51.37|54.12|51.32|54.22|51.42|54.07|51.27|0
1641534600000|2022-01-07 05:50:00|54.1|51.3|54.05|51.25|54.16|51.36|54.04|51.24|0
1641534900000|2022-01-07 05:55:00|54.06|51.26|53.88|51.08|54.06|51.26|53.84|51.04|0
1641535200000|2022-01-07 06:00:00|53.9|51.1|54.02|51.22|54.04|51.24|53.84|51.04|0
1641535500000|2022-01-07 06:05:00|54|51.2|53.96|51.16|54.05|51.25|53.94|51.14|0
1641535800000|2022-01-07 06:10:00|53.97|51.17|53.99|51.19|54.05|51.25|53.96|51.16|0
1641536100000|2022-01-07 06:15:00|53.98|51.18|54.03|51.23|54.05|51.25|53.96|51.16|0
1641536400000|2022-01-07 06:20:00|54.01|51.21|54.03|51.23|54.07|51.27|53.97|51.17|0
1641536700000|2022-01-07 06:25:00|54.02|51.22|53.95|51.15|54.02|51.22|53.93|51.13|0
1641537000000|2022-01-07 06:30:00|53.94|51.14|53.72|50.92|53.97|51.17|53.72|50.92|0
1641537300000|2022-01-07 06:35:00|53.7|50.9|53.81|51.01|53.83|51.03|53.68|50.88|0
1641537600000|2022-01-07 06:40:00|53.83|51.03|53.91|51.11|53.91|51.11|53.76|50.96|0
1641537900000|2022-01-07 06:45:00|53.93|51.13|53.93|51.13|54.02|51.22|53.91|51.11|0
1641538200000|2022-01-07 06:50:00|53.95|51.15|54.05|51.25|54.06|51.26|53.93|51.13|0
1641538500000|2022-01-07 06:55:00|54.04|51.24|54.09|51.29|54.12|51.32|54.02|51.22|0
1641538800000|2022-01-07 07:00:00|54.08|51.28|54.33|51.53|54.38|51.58|54|51.2|0
1641539100000|2022-01-07 07:05:00|54.32|51.52|54.34|51.54|54.37|51.57|54.19|51.39|0
1641539400000|2022-01-07 07:10:00|54.33|51.53|54.39|51.59|54.45|51.65|54.33|51.53|0
1641539700000|2022-01-07 07:15:00|54.41|51.61|54.23|51.43|54.41|51.61|54.19|51.39|0
1641540000000|2022-01-07 07:20:00|54.19|51.39|54.23|51.43|54.25|51.45|54.13|51.33|0
1641540300000|2022-01-07 07:25:00|54.21|51.41|54.15|51.35|54.27|51.47|54.09|51.29|0
1641540600000|2022-01-07 07:30:00|54.17|51.37|54.32|51.52|54.32|51.52|54.13|51.33|0
1641540900000|2022-01-07 07:35:00|54.3|51.5|54.2|51.4|54.33|51.53|54.19|51.39|0
1641541200000|2022-01-07 07:40:00|54.22|51.42|54.26|51.46|54.32|51.52|54.2|51.4|0
1641541500000|2022-01-07 07:45:00|54.24|51.44|54.34|51.54|54.4|51.6|54.23|51.43|0
1641541800000|2022-01-07 07:50:00|54.33|51.53|54.38|51.58|54.4|51.6|54.3|51.5|0
1641542100000|2022-01-07 07:55:00|54.36|51.56|54.24|51.44|54.4|51.6|54.2|51.4|0
1641542400000|2022-01-07 08:00:00|54.22|51.42|54.78|51.98|54.8|52|54.2|51.4|0
1641542700000|2022-01-07 08:05:00|54.54|52.14|54.6|52.2|54.7|52.3|54.51|52.11|0
1641543000000|2022-01-07 08:10:00|54.62|52.22|54.25|51.85|54.62|52.22|54.25|51.85|0
1641543300000|2022-01-07 08:15:00|54.27|51.87|54.38|51.98|54.38|51.98|54.17|51.77|0
1641543600000|2022-01-07 08:20:00|54.37|51.97|54.3|51.9|54.38|51.98|54.25|51.85|0
1641543900000|2022-01-07 08:25:00|54.31|51.91|54.45|52.05|54.62|52.22|54.3|51.9|0
1641544200000|2022-01-07 08:30:00|54.52|52.12|54.91|52.51|55.11|52.71|54.52|52.12|0
1641544500000|2022-01-07 08:35:00|54.9|52.5|54.85|52.45|55.07|52.67|54.85|52.45|0
1641544800000|2022-01-07 08:40:00|54.87|52.47|55.17|52.77|55.21|52.81|54.85|52.45|0
1641545100000|2022-01-07 08:45:00|55.13|52.73|55.18|52.78|55.2|52.8|55.03|52.63|0
1641545400000|2022-01-07 08:50:00|55.17|52.77|55.06|52.66|55.18|52.78|54.95|52.55|0
1641545700000|2022-01-07 08:55:00|55.08|52.68|54.94|52.54|55.1|52.7|54.78|52.38|0
1641546000000|2022-01-07 09:00:00|54.97|52.57|54.95|52.55|55.11|52.71|54.9|52.5|0
1641546300000|2022-01-07 09:05:00|54.96|52.56|54.68|52.28|55.04|52.64|54.68|52.28|0
1641546600000|2022-01-07 09:10:00|54.7|52.3|54.45|52.05|54.72|52.32|54.39|51.99|0
1641546900000|2022-01-07 09:15:00|54.43|52.03|54.49|52.09|54.58|52.18|54.39|51.99|0
1641547200000|2022-01-07 09:20:00|54.47|52.07|54.35|51.95|54.47|52.07|54.35|51.95|0
1641547500000|2022-01-07 09:25:00|54.38|51.98|54.19|51.79|54.38|51.98|54.05|51.65|0
1641547800000|2022-01-07 09:30:00|54.17|51.77|53.94|51.54|54.19|51.79|53.94|51.54|0
1641548100000|2022-01-07 09:35:00|53.99|51.59|53.91|51.51|54.07|51.67|53.86|51.46|0
1641548400000|2022-01-07 09:40:00|53.95|51.55|53.94|51.54|53.97|51.57|53.8|51.4|0
1641548700000|2022-01-07 09:45:00|53.95|51.55|53.97|51.57|53.97|51.57|53.84|51.44|0
1641549000000|2022-01-07 09:50:00|53.95|51.55|54.07|51.67|54.07|51.67|53.93|51.53|0
1641549300000|2022-01-07 09:55:00|54.08|51.68|54.16|51.76|54.18|51.78|54.05|51.65|0
1641549600000|2022-01-07 10:00:00|54.14|51.74|54.14|51.74|54.38|51.98|54.12|51.72|0
1641549900000|2022-01-07 10:05:00|54.12|51.72|53.87|51.47|54.14|51.74|53.85|51.45|0
1641550200000|2022-01-07 10:10:00|53.89|51.49|53.83|51.43|53.91|51.51|53.79|51.39|0
1641550500000|2022-01-07 10:15:00|53.81|51.41|53.9|51.5|54|51.6|53.81|51.41|0
1641550800000|2022-01-07 10:20:00|53.88|51.48|53.82|51.42|53.88|51.48|53.81|51.41|0
1641551100000|2022-01-07 10:25:00|53.81|51.41|53.69|51.29|53.84|51.44|53.61|51.21|0
1641551400000|2022-01-07 10:30:00|53.67|51.27|53.59|51.19|53.71|51.31|53.53|51.13|0
1641551700000|2022-01-07 10:35:00|53.57|51.17|53.72|51.32|53.72|51.32|53.55|51.15|0
1641552000000|2022-01-07 10:40:00|53.74|51.34|53.63|51.23|53.74|51.34|53.57|51.17|0
1641552300000|2022-01-07 10:45:00|53.61|51.21|53.68|51.28|53.74|51.34|53.61|51.21|0
1641552600000|2022-01-07 10:50:00|53.66|51.26|53.6|51.2|53.7|51.3|53.54|51.14|0
1641552900000|2022-01-07 10:55:00|53.59|51.19|53.72|51.32|53.72|51.32|53.59|51.19|0
1641553200000|2022-01-07 11:00:00|53.68|51.28|53.81|51.41|53.89|51.49|53.68|51.28|0
1641553500000|2022-01-07 11:05:00|53.79|51.39|53.72|51.32|53.85|51.45|53.7|51.3|0
1641553800000|2022-01-07 11:10:00|53.7|51.3|53.83|51.43|53.91|51.51|53.66|51.26|0
1641554100000|2022-01-07 11:15:00|53.85|51.45|53.64|51.24|53.87|51.47|53.6|51.2|0
1641554400000|2022-01-07 11:20:00|53.63|51.23|53.6|51.2|53.65|51.25|53.54|51.14|0
1641554700000|2022-01-07 11:25:00|53.62|51.22|53.61|51.21|53.63|51.23|53.52|51.12|0
1641555000000|2022-01-07 11:30:00|53.59|51.19|53.55|51.15|53.72|51.32|53.54|51.14|0
1641555300000|2022-01-07 11:35:00|53.57|51.17|53.73|51.33|53.79|51.39|53.56|51.16|0
1641555600000|2022-01-07 11:40:00|53.75|51.35|53.71|51.31|53.79|51.39|53.63|51.23|0
1641555900000|2022-01-07 11:45:00|53.69|51.29|53.74|51.34|53.76|51.36|53.63|51.23|0
1641556200000|2022-01-07 11:50:00|53.72|51.32|53.78|51.38|53.84|51.44|53.71|51.31|0
1641556500000|2022-01-07 11:55:00|53.8|51.4|54.05|51.65|54.05|51.65|53.66|51.26|0
1641556800000|2022-01-07 12:00:00|54.01|51.61|53.68|51.28|54.01|51.61|53.62|51.22|0
1641557100000|2022-01-07 12:05:00|53.67|51.27|53.89|51.49|53.91|51.51|53.53|51.13|0
1641557400000|2022-01-07 12:10:00|53.9|51.5|53.91|51.51|54.01|51.61|53.89|51.49|0
1641557700000|2022-01-07 12:15:00|53.93|51.53|53.81|51.41|53.95|51.55|53.77|51.37|0
1641558000000|2022-01-07 12:20:00|53.86|51.46|53.95|51.55|54.01|51.61|53.85|51.45|0
1641558300000|2022-01-07 12:25:00|53.94|51.54|53.93|51.53|54.12|51.72|53.93|51.53|0
1641558600000|2022-01-07 12:30:00|53.95|51.55|53.85|51.45|53.97|51.57|53.81|51.41|0
1641558900000|2022-01-07 12:35:00|53.87|51.47|54.02|51.62|54.1|51.7|53.85|51.45|0
1641559200000|2022-01-07 12:40:00|54.04|51.64|54.09|51.69|54.22|51.82|53.98|51.58|0
1641559500000|2022-01-07 12:45:00|54.08|51.68|54|51.6|54.14|51.74|53.92|51.52|0
1641559800000|2022-01-07 12:50:00|54.02|51.62|54|51.6|54.02|51.62|53.9|51.5|0
1641560100000|2022-01-07 12:55:00|54.02|51.62|54.25|51.85|54.28|51.88|54.02|51.62|0
1641560400000|2022-01-07 13:00:00|54.23|51.83|54.19|51.79|54.27|51.87|54.05|51.65|0
1641560700000|2022-01-07 13:05:00|54.14|51.74|54.11|51.71|54.25|51.85|53.98|51.58|0
1641561000000|2022-01-07 13:10:00|54.15|51.75|54.23|51.83|54.27|51.87|54.07|51.67|0
1641561300000|2022-01-07 13:15:00|54.21|51.81|54.26|51.86|54.32|51.92|54.09|51.69|0
1641561600000|2022-01-07 13:20:00|54.28|51.88|54.24|51.84|54.38|51.98|54.19|51.79|0
1641561900000|2022-01-07 13:25:00|54.22|51.82|54.14|51.74|54.28|51.88|54.09|51.69|0
1641562200000|2022-01-07 13:30:00|54.17|51.77|54.63|52.23|54.77|52.37|53.44|51.04|0
1641562500000|2022-01-07 13:35:00|54.59|52.19|55.62|53.22|55.66|53.26|54.55|52.15|0
1641562800000|2022-01-07 13:40:00|55.66|53.26|55.34|52.94|55.8|53.4|55.3|52.9|0
1641563100000|2022-01-07 13:45:00|55.36|52.96|54.94|52.54|55.36|52.96|54.85|52.45|0
1641563400000|2022-01-07 13:50:00|54.98|52.58|55.75|53.35|55.89|53.49|54.94|52.54|0
1641563700000|2022-01-07 13:55:00|55.73|53.33|55.55|53.15|55.81|53.41|55.43|53.03|0
1641564000000|2022-01-07 14:00:00|55.53|53.13|55.38|52.98|55.53|53.13|55.23|52.83|0
1641564300000|2022-01-07 14:05:00|55.36|52.96|55.07|52.67|55.36|52.96|55.05|52.65|0
1641564600000|2022-01-07 14:10:00|55.05|52.65|54.97|52.57|55.34|52.94|54.97|52.57|0
1641564900000|2022-01-07 14:15:00|54.93|52.53|54.91|52.51|55.03|52.63|54.81|52.41|0
1641565200000|2022-01-07 14:20:00|54.89|52.49|54.91|52.51|55|52.6|54.83|52.43|0
1641565500000|2022-01-07 14:25:00|54.88|52.48|54.8|52.4|55.07|52.67|54.75|52.35|0
1641565800000|2022-01-07 14:30:00|54.76|52.36|55.1|52.7|55.3|52.9|54.43|52.03|0
1641566100000|2022-01-07 14:35:00|55.06|52.66|54.7|52.3|55.39|52.99|54.7|52.3|0
1641566400000|2022-01-07 14:40:00|54.68|52.28|53.92|51.52|54.98|52.58|53.9|51.5|0
1641566700000|2022-01-07 14:45:00|53.99|51.59|53.97|51.57|54.23|51.83|53.68|51.28|0
1641567000000|2022-01-07 14:50:00|54.05|51.65|53.84|51.44|54.21|51.81|53.72|51.32|0
1641567300000|2022-01-07 14:55:00|53.83|51.43|53.93|51.53|53.99|51.59|53.55|51.15|0
1641567600000|2022-01-07 15:00:00|53.87|51.47|53.93|51.53|54.56|52.16|52.01|49.61|0
1641567900000|2022-01-07 15:05:00|54.04|51.64|54.47|52.07|54.49|52.09|54.04|51.64|0
1641568200000|2022-01-07 15:10:00|54.51|52.11|54.37|51.97|54.65|52.25|54.12|51.72|0
1641568500000|2022-01-07 15:15:00|54.39|51.99|54.77|52.37|54.87|52.47|54.39|51.99|0
1641568800000|2022-01-07 15:20:00|54.83|52.43|55.06|52.66|55.06|52.66|54.55|52.15|0
1641569100000|2022-01-07 15:25:00|55.04|52.64|54.92|52.52|55.06|52.66|54.57|52.17|0
1641569400000|2022-01-07 15:30:00|54.98|52.58|54.98|52.58|55.1|52.7|54.66|52.26|0
1641569700000|2022-01-07 15:35:00|55|52.6|55.81|53.41|55.81|53.41|54.08|51.68|0
1641570000000|2022-01-07 15:40:00|55.79|53.39|56.01|53.61|56.11|53.71|55.33|52.93|0
1641570300000|2022-01-07 15:45:00|56.05|53.65|56.38|53.98|56.4|54|56.01|53.61|0
1641570600000|2022-01-07 15:50:00|56.42|54.02|57.92|55.52|58.66|56.26|56.29|53.89|0
1641570900000|2022-01-07 15:55:00|57.9|55.5|56.57|54.17|58.11|55.71|56.28|53.88|0
1641571200000|2022-01-07 16:00:00|56.63|54.23|56.63|54.23|56.83|54.43|56.24|53.84|0
1641571500000|2022-01-07 16:05:00|56.65|54.25|56.4|54|56.65|54.25|56.18|53.78|0
1641571800000|2022-01-07 16:10:00|56.38|53.98|56.58|54.18|56.69|54.29|56.36|53.96|0
1641572100000|2022-01-07 16:15:00|56.56|54.16|56.87|54.47|57.11|54.71|56.4|54|0
1641572400000|2022-01-07 16:20:00|56.89|54.49|56.2|53.8|56.89|54.49|56.09|53.69|0
1641572700000|2022-01-07 16:25:00|56.26|53.86|55.63|53.23|56.34|53.94|55.63|53.23|0
1641573000000|2022-01-07 16:30:00|55.69|53.29|55.72|53.32|56.54|54.14|55.6|53.2|0
1641573300000|2022-01-07 16:35:00|55.74|53.34|55.68|53.28|55.88|53.48|55.5|53.1|0
1641573600000|2022-01-07 16:40:00|55.64|53.24|55.58|53.18|55.72|53.32|55.38|52.98|0
1641573900000|2022-01-07 16:45:00|55.56|53.16|54.86|52.46|55.64|53.24|54.86|52.46|0
1641574200000|2022-01-07 16:50:00|54.82|52.42|54.69|52.29|55.42|53.02|54.22|51.82|0
1641574500000|2022-01-07 16:55:00|54.67|52.27|54.4|52|54.87|52.47|54.24|51.84|0
1641574800000|2022-01-07 17:00:00|54.36|51.96|54.69|52.29|54.71|52.31|54.3|51.9|0
1641575100000|2022-01-07 17:05:00|54.67|52.27|54.59|52.19|54.81|52.41|54.45|52.05|0
1641575400000|2022-01-07 17:10:00|54.55|52.15|54.39|51.99|54.63|52.23|54.33|51.93|0
1641575700000|2022-01-07 17:15:00|54.45|52.05|54.73|52.33|54.73|52.33|54.29|51.89|0
1641576000000|2022-01-07 17:20:00|54.77|52.37|54.9|52.5|54.98|52.58|54.77|52.37|0
1641576300000|2022-01-07 17:25:00|54.92|52.52|54.84|52.44|55.06|52.66|54.76|52.36|0
1641576600000|2022-01-07 17:30:00|54.82|52.42|54.94|52.54|55.06|52.66|54.82|52.42|0
1641576900000|2022-01-07 17:35:00|54.92|52.52|55.08|52.68|55.28|52.88|54.92|52.52|0
1641577200000|2022-01-07 17:40:00|55.06|52.66|55.02|52.62|55.12|52.72|54.86|52.46|0
1641577500000|2022-01-07 17:45:00|55.06|52.66|54.99|52.59|55.13|52.73|54.56|52.16|0
1641577800000|2022-01-07 17:50:00|55.01|52.61|54.8|52.4|55.03|52.63|54.72|52.32|0
1641578100000|2022-01-07 17:55:00|54.81|52.41|54.7|52.3|54.93|52.53|54.68|52.28|0
1641578400000|2022-01-07 18:00:00|54.68|52.28|54.12|51.72|55.03|52.63|54.12|51.72|0
1641578700000|2022-01-07 18:05:00|54.14|51.74|54.03|51.63|54.2|51.8|53.91|51.51|0
1641579000000|2022-01-07 18:10:00|54.01|51.61|53.93|51.53|54.04|51.64|53.89|51.49|0
1641579300000|2022-01-07 18:15:00|53.95|51.55|53.98|51.58|54.08|51.68|53.79|51.39|0
1641579600000|2022-01-07 18:20:00|53.96|51.56|54.18|51.78|54.2|51.8|53.9|51.5|0
1641579900000|2022-01-07 18:25:00|54.16|51.76|54.29|51.89|54.35|51.95|54.1|51.7|0
1641580200000|2022-01-07 18:30:00|54.31|51.91|54.02|51.62|54.37|51.97|54.02|51.62|0
1641580500000|2022-01-07 18:35:00|53.98|51.58|54.19|51.79|54.23|51.83|53.9|51.5|0
1641580800000|2022-01-07 18:40:00|54.23|51.83|54.15|51.75|54.31|51.91|54.08|51.68|0
1641581100000|2022-01-07 18:45:00|54.17|51.77|54.37|51.97|54.37|51.97|54.17|51.77|0
1641581400000|2022-01-07 18:50:00|54.35|51.95|54.33|51.93|54.6|52.2|54.19|51.79|0
1641581700000|2022-01-07 18:55:00|54.35|51.95|54.39|51.99|54.39|51.99|54.19|51.79|0
1641582000000|2022-01-07 19:00:00|54.37|51.97|54.31|51.91|54.38|51.98|54.19|51.79|0
1641582300000|2022-01-07 19:05:00|54.32|51.92|54.34|51.94|54.56|52.16|54.23|51.83|0
1641582600000|2022-01-07 19:10:00|54.36|51.96|53.57|51.17|54.36|51.96|52.62|50.22|0
1641582900000|2022-01-07 19:15:00|53.55|51.15|53.55|51.15|53.63|51.23|53.45|51.05|0
1641583200000|2022-01-07 19:20:00|53.57|51.17|54|51.6|54|51.6|53.57|51.17|0
1641583500000|2022-01-07 19:25:00|54.04|51.64|53.82|51.42|54.19|51.79|53.8|51.4|0
1641583800000|2022-01-07 19:30:00|53.84|51.44|53.86|51.46|53.95|51.55|53.76|51.36|0
1641584100000|2022-01-07 19:35:00|53.88|51.48|53.39|50.99|53.97|51.57|53.39|50.99|0
1641584400000|2022-01-07 19:40:00|53.4|51|53.31|50.91|53.54|51.14|53.15|50.75|0
1641584700000|2022-01-07 19:45:00|53.29|50.89|53.19|50.79|53.4|51|52.99|50.59|0
1641585000000|2022-01-07 19:50:00|53.17|50.77|53.01|50.61|53.3|50.9|52.94|50.54|0
1641585300000|2022-01-07 19:55:00|53.03|50.63|53.11|50.71|53.17|50.77|52.99|50.59|0
1641585600000|2022-01-07 20:00:00|53.07|50.67|52.67|50.27|53.14|50.74|52.67|50.27|0
1641585900000|2022-01-07 20:05:00|52.69|50.29|52.71|50.31|52.75|50.35|52.44|50.04|0
1641586200000|2022-01-07 20:10:00|52.69|50.29|53.07|50.67|53.11|50.71|52.69|50.29|0
1641586500000|2022-01-07 20:15:00|53.06|50.66|52.94|50.54|53.11|50.71|52.9|50.5|0
1641586800000|2022-01-07 20:20:00|52.92|50.52|53.17|50.77|53.17|50.77|52.86|50.46|0
1641587100000|2022-01-07 20:25:00|53.15|50.75|53.23|50.83|53.44|51.04|53.15|50.75|0
1641587400000|2022-01-07 20:30:00|53.21|50.81|53.21|50.81|53.4|51|52.82|50.42|0
1641587700000|2022-01-07 20:35:00|53.22|50.82|53.01|50.61|53.32|50.92|52.93|50.53|0
1641588000000|2022-01-07 20:40:00|52.99|50.59|53.34|50.94|53.38|50.98|52.91|50.51|0
1641588300000|2022-01-07 20:45:00|53.38|50.98|52.68|50.28|53.49|51.09|52.52|50.12|0
1641588600000|2022-01-07 20:50:00|52.66|50.26|53.04|50.64|53.08|50.68|52.48|50.08|0
1641588900000|2022-01-07 20:55:00|53.06|50.66|53.39|50.99|53.43|51.03|52.43|50.03|0
1641589200000|2022-01-07 21:00:00|52.85|50.45|52.5|50.1|52.85|50.45|52.5|50.1|0
1641589500000|2022-01-07 21:05:00|52.48|50.08|52.5|50.1|52.5|50.1|52.32|49.92|0
1641589800000|2022-01-07 21:10:00|52.48|50.08|52.8|50.4|52.82|50.42|52.48|50.08|0
1641801900000|2022-01-10 08:05:00|51.67|49.27|51.98|49.58|52|49.6|51.67|49.27|0
1641802200000|2022-01-10 08:10:00|52.02|49.62|52.18|49.78|52.25|49.85|51.83|49.43|0
1641802500000|2022-01-10 08:15:00|52.23|49.83|52.46|50.06|52.54|50.14|52.17|49.77|0
1641802800000|2022-01-10 08:20:00|52.47|50.07|52.43|50.03|52.73|50.33|52.37|49.97|0
1641803100000|2022-01-10 08:25:00|52.36|49.96|53.17|50.77|53.23|50.83|52.36|49.96|0
1641803400000|2022-01-10 08:30:00|53.21|50.81|53.8|51.4|53.81|51.41|53.21|50.81|0
1641803700000|2022-01-10 08:35:00|53.74|51.34|54.01|51.61|54.13|51.73|53.74|51.34|0
1641804000000|2022-01-10 08:40:00|54.03|51.63|54.95|52.55|58.96|56.56|53.46|51.06|0
1641804300000|2022-01-10 08:45:00|54.97|52.57|54.85|52.45|55.27|52.87|54.79|52.39|0
1641804600000|2022-01-10 08:50:00|54.87|52.47|54.57|52.17|55.14|52.74|54.51|52.11|0
1641804900000|2022-01-10 08:55:00|54.55|52.15|54.26|51.86|54.65|52.25|54.11|51.71|0
1641805200000|2022-01-10 09:00:00|54.25|51.85|54.33|51.93|54.33|51.93|54.02|51.62|0
1641805500000|2022-01-10 09:05:00|54.31|51.91|53.9|51.5|54.31|51.91|53.8|51.4|0
1641805800000|2022-01-10 09:10:00|54.01|51.61|54.01|51.61|54.04|51.64|53.79|51.39|0
1641806100000|2022-01-10 09:15:00|53.99|51.59|53.83|51.43|53.99|51.59|53.79|51.39|0
1641806400000|2022-01-10 09:20:00|53.82|51.42|53.72|51.32|53.83|51.43|53.68|51.28|0
1641806700000|2022-01-10 09:25:00|53.74|51.34|53.58|51.18|53.74|51.34|53.56|51.16|0
1641807000000|2022-01-10 09:30:00|53.56|51.16|53.73|51.33|53.73|51.33|53.46|51.06|0
1641807300000|2022-01-10 09:35:00|53.75|51.35|53.69|51.29|53.75|51.35|53.5|51.1|0
1641807600000|2022-01-10 09:40:00|53.68|51.28|53.5|51.1|53.71|51.31|53.5|51.1|0
1641807900000|2022-01-10 09:45:00|53.51|51.11|53.79|51.39|53.81|51.41|53.5|51.1|0
1641808200000|2022-01-10 09:50:00|53.81|51.41|53.74|51.34|53.87|51.47|53.7|51.3|0
1641808500000|2022-01-10 09:55:00|53.73|51.33|53.96|51.56|53.96|51.56|53.63|51.23|0
1641808800000|2022-01-10 10:00:00|53.95|51.55|53.9|51.5|54.14|51.74|53.9|51.5|0
1641809100000|2022-01-10 10:05:00|53.92|51.52|53.82|51.42|53.98|51.58|53.81|51.41|0
1641809400000|2022-01-10 10:10:00|53.84|51.44|53.49|51.09|53.84|51.44|53.47|51.07|0
1641809700000|2022-01-10 10:15:00|53.47|51.07|53.64|51.24|53.66|51.26|53.43|51.03|0
1641810000000|2022-01-10 10:20:00|53.61|51.21|53.95|51.55|54.01|51.61|53.58|51.18|0
1641810300000|2022-01-10 10:25:00|53.97|51.57|53.86|51.46|53.99|51.59|53.8|51.4|0
1641810600000|2022-01-10 10:30:00|53.87|51.47|53.81|51.41|53.99|51.59|53.81|51.41|0
1641810900000|2022-01-10 10:35:00|53.85|51.45|53.86|51.46|53.93|51.53|53.79|51.39|0
1641811200000|2022-01-10 10:40:00|53.85|51.45|54.25|51.85|54.29|51.89|53.83|51.43|0
1641811500000|2022-01-10 10:45:00|54.27|51.87|54.2|51.8|54.27|51.87|54.05|51.65|0
1641811800000|2022-01-10 10:50:00|54.17|51.77|54.34|51.94|54.39|51.99|54.07|51.67|0
1641812100000|2022-01-10 10:55:00|54.36|51.96|54.22|51.82|54.38|51.98|54.17|51.77|0
1641812400000|2022-01-10 11:00:00|54.24|51.84|54.45|52.05|54.47|52.07|54.12|51.72|0
1641812700000|2022-01-10 11:05:00|54.4|52|54.44|52.04|54.52|52.12|54.28|51.88|0
1641813000000|2022-01-10 11:10:00|54.42|52.02|54.46|52.06|54.49|52.09|54.36|51.96|0
1641813300000|2022-01-10 11:15:00|54.47|52.07|54.28|51.88|54.48|52.08|54.25|51.85|0
1641813600000|2022-01-10 11:20:00|54.29|51.89|54.55|52.15|54.59|52.19|54.2|51.8|0
1641813900000|2022-01-10 11:25:00|54.56|52.16|54.53|52.13|54.65|52.25|54.53|52.13|0
1641814200000|2022-01-10 11:30:00|54.55|52.15|54.55|52.15|54.55|52.15|54.31|51.91|0
1641814500000|2022-01-10 11:35:00|54.53|52.13|54.73|52.33|54.77|52.37|54.46|52.06|0
1641814800000|2022-01-10 11:40:00|54.71|52.31|54.67|52.27|54.93|52.53|54.63|52.23|0
1641815100000|2022-01-10 11:45:00|54.63|52.23|54.52|52.12|54.63|52.23|54.49|52.09|0
1641815400000|2022-01-10 11:50:00|54.51|52.11|54.48|52.08|54.54|52.14|54.35|51.95|0
1641815700000|2022-01-10 11:55:00|54.46|52.06|52.82|50.42|54.46|52.06|52.8|50.4|0
1641816000000|2022-01-10 12:00:00|52.8|50.4|52.94|50.54|52.94|50.54|52.7|50.3|0
1641816300000|2022-01-10 12:05:00|52.92|50.52|53.1|50.7|53.11|50.71|52.76|50.36|0
1641816600000|2022-01-10 12:10:00|53.06|50.66|53.35|50.95|53.44|51.04|52.98|50.58|0
1641816900000|2022-01-10 12:15:00|53.37|50.97|53.64|51.24|53.68|51.28|53.37|50.97|0
1641817200000|2022-01-10 12:20:00|53.65|51.25|53.5|51.1|53.66|51.26|53.48|51.08|0
1641817500000|2022-01-10 12:25:00|53.52|51.12|53.6|51.2|53.72|51.32|53.46|51.06|0
1641817800000|2022-01-10 12:30:00|53.61|51.21|54.32|51.92|54.34|51.94|53.56|51.16|0
1641818100000|2022-01-10 12:35:00|54.3|51.9|54.91|52.51|55.03|52.63|53.26|50.86|0
1641818400000|2022-01-10 12:40:00|54.93|52.53|54.82|52.42|54.97|52.57|54.76|52.36|0
1641818700000|2022-01-10 12:45:00|54.84|52.44|55.02|52.62|55.09|52.69|54.8|52.4|0
1641819000000|2022-01-10 12:50:00|55.04|52.64|55.37|52.97|55.4|53|55.04|52.64|0
1641819300000|2022-01-10 12:55:00|55.35|52.95|55.75|53.35|55.77|53.37|55.29|52.89|0
1641819600000|2022-01-10 13:00:00|55.74|53.34|55.47|53.07|55.86|53.46|55.47|53.07|0
1641819900000|2022-01-10 13:05:00|55.48|53.08|55.44|53.04|55.59|53.19|55.3|52.9|0
1641820200000|2022-01-10 13:10:00|55.49|53.09|55.32|52.92|55.59|53.19|55.3|52.9|0
1641820500000|2022-01-10 13:15:00|55.34|52.94|55.32|52.92|55.46|53.06|55.28|52.88|0
1641820800000|2022-01-10 13:20:00|55.36|52.96|55.38|52.98|55.38|52.98|55.16|52.76|0
1641821100000|2022-01-10 13:25:00|55.4|53|55.34|52.94|55.46|53.06|55.28|52.88|0
1641821400000|2022-01-10 13:30:00|55.32|52.92|55.4|53|55.6|53.2|55.2|52.8|0
1641821700000|2022-01-10 13:35:00|55.44|53.04|55.13|52.73|55.54|53.14|55.13|52.73|0
1641822000000|2022-01-10 13:40:00|55.17|52.77|55.35|52.95|55.35|52.95|55.09|52.69|0
1641822300000|2022-01-10 13:45:00|55.37|52.97|55.39|52.99|55.41|53.01|55.29|52.89|0
1641822600000|2022-01-10 13:50:00|55.41|53.01|55.68|53.28|55.7|53.3|55.23|52.83|0
1641822900000|2022-01-10 13:55:00|55.66|53.26|55.59|53.19|55.72|53.32|55.57|53.17|0
1641823200000|2022-01-10 14:00:00|55.57|53.17|55.45|53.05|55.62|53.22|55.45|53.05|0
1641823500000|2022-01-10 14:05:00|55.43|53.03|55.45|53.05|55.51|53.11|55.29|52.89|0
1641823800000|2022-01-10 14:10:00|55.47|53.07|55.67|53.27|55.67|53.27|55.45|53.05|0
1641824100000|2022-01-10 14:15:00|55.65|53.25|55.73|53.33|55.98|53.58|55.59|53.19|0
1641824400000|2022-01-10 14:20:00|55.71|53.31|55.98|53.58|55.98|53.58|55.53|53.13|0
1641824700000|2022-01-10 14:25:00|55.96|53.56|55.81|53.41|55.96|53.56|55.53|53.13|0
1641825000000|2022-01-10 14:30:00|55.77|53.37|56.64|54.24|56.76|54.36|55.57|53.17|0
1641825300000|2022-01-10 14:35:00|56.66|54.26|56.84|54.44|57.16|54.76|56.57|54.17|0
1641825600000|2022-01-10 14:40:00|56.74|54.34|58.07|55.67|58.09|55.69|55.75|53.35|0
1641825900000|2022-01-10 14:45:00|58.09|55.69|57.62|55.22|58.37|55.97|57.13|54.73|0
1641826200000|2022-01-10 14:50:00|57.59|55.19|58.01|55.61|58.12|55.72|57.31|54.91|0
1641826500000|2022-01-10 14:55:00|58.03|55.63|58.23|55.83|58.48|56.08|57.91|55.51|0
1641826800000|2022-01-10 15:00:00|58.2|55.8|59.89|57.49|59.92|57.52|57.36|54.96|0
1641827100000|2022-01-10 15:05:00|59.85|57.45|59.07|56.67|59.96|57.56|58.94|56.54|0
1641827400000|2022-01-10 15:10:00|59.11|56.71|60.59|58.19|60.66|58.26|59.11|56.71|0
1641827700000|2022-01-10 15:15:00|60.62|58.22|59.03|56.63|60.75|58.35|58.94|56.54|0
1641828000000|2022-01-10 15:20:00|58.94|56.54|59.79|57.39|60.06|57.66|58.68|56.28|0
1641828300000|2022-01-10 15:25:00|59.84|57.44|59.04|56.64|59.88|57.48|59|56.6|0
1641828600000|2022-01-10 15:30:00|58.97|56.57|59.04|56.64|59.21|56.81|58.52|56.12|0
1641828900000|2022-01-10 15:35:00|59.1|56.7|62.08|59.68|62.1|59.7|58.95|56.55|0
1641829200000|2022-01-10 15:40:00|62.05|59.65|62.5|60.1|62.68|60.28|61.85|59.45|0
1641829500000|2022-01-10 15:45:00|62.48|60.08|63.67|61.27|63.88|61.48|62.32|59.92|0
1641829800000|2022-01-10 15:50:00|63.7|61.3|63.08|60.68|63.86|61.46|62.88|60.48|0
1641830100000|2022-01-10 15:55:00|63.01|60.61|62.88|60.48|63.51|61.11|62.7|60.3|0
1641830400000|2022-01-10 16:00:00|62.97|60.57|62.81|60.41|63.47|61.07|62.74|60.34|0
1641830700000|2022-01-10 16:05:00|62.9|60.5|62.2|59.8|62.92|60.52|62.2|59.8|0
1641831000000|2022-01-10 16:10:00|61.73|59.33|61.17|58.77|61.81|59.41|61.04|58.64|0
1641831300000|2022-01-10 16:15:00|61.21|58.81|60.71|58.31|61.5|59.1|60.62|58.22|0
1641831600000|2022-01-10 16:20:00|60.73|58.33|60.42|58.02|60.95|58.55|60.31|57.91|0
1641831900000|2022-01-10 16:25:00|60.44|58.04|59.58|57.18|61.65|59.25|59.47|57.07|0
1641832200000|2022-01-10 16:30:00|59.6|57.2|60.25|57.85|60.32|57.92|59.6|57.2|0
1641832500000|2022-01-10 16:35:00|60.29|57.89|60.67|58.27|60.75|58.35|60.16|57.76|0
1641832800000|2022-01-10 16:40:00|60.73|58.33|60.69|58.29|61.02|58.62|60.62|58.22|0
1641833100000|2022-01-10 16:45:00|60.66|58.26|60.55|58.15|60.86|58.46|60.38|57.98|0
1641833400000|2022-01-10 16:50:00|60.68|58.28|60.75|58.35|60.9|58.5|60.4|58|0
1641833700000|2022-01-10 16:55:00|60.77|58.37|60.07|57.67|60.88|58.48|60.03|57.63|0
1641834000000|2022-01-10 17:00:00|60.11|57.71|60.83|58.43|60.86|58.46|60.05|57.65|0
1641834300000|2022-01-10 17:05:00|60.81|58.41|61.32|58.92|61.34|58.94|60.72|58.32|0
1641834600000|2022-01-10 17:10:00|61.3|58.9|60.77|58.37|61.3|58.9|60.7|58.3|0
1641834900000|2022-01-10 17:15:00|60.8|58.4|61.16|58.76|61.21|58.81|60.72|58.32|0
1641835200000|2022-01-10 17:20:00|61.18|58.78|61.11|58.71|61.25|58.85|61.01|58.61|0
1641835500000|2022-01-10 17:25:00|61.09|58.69|61.07|58.67|61.23|58.83|60.85|58.45|0
1641835800000|2022-01-10 17:30:00|61.09|58.69|61.22|58.82|61.4|59|61|58.6|0
1641836100000|2022-01-10 17:35:00|61.2|58.8|61.29|58.89|61.31|58.91|61|58.6|0
1641836400000|2022-01-10 17:40:00|61.27|58.87|61.07|58.67|61.36|58.96|60.47|58.07|0
1641836700000|2022-01-10 17:45:00|61.09|58.69|60.44|58.04|61.09|58.69|60.02|57.62|0
1641837000000|2022-01-10 17:50:00|60.48|58.08|59.37|56.97|60.61|58.21|59.02|56.62|0
1641837300000|2022-01-10 17:55:00|59.39|56.99|59.79|57.39|59.91|57.51|59.39|56.99|0
1641837600000|2022-01-10 18:00:00|59.8|57.4|59.58|57.18|59.91|57.51|59.24|56.84|0
1641837900000|2022-01-10 18:05:00|59.56|57.16|59.34|56.94|59.62|57.22|59.13|56.73|0
1641838200000|2022-01-10 18:10:00|59.3|56.9|59.04|56.64|59.45|57.05|59.04|56.64|0
1641838500000|2022-01-10 18:15:00|58.97|56.57|58.89|56.49|59.23|56.83|58.89|56.49|0
1641838800000|2022-01-10 18:20:00|58.91|56.51|59.64|57.24|59.64|57.24|58.46|56.06|0
1641839100000|2022-01-10 18:25:00|59.61|57.21|58.53|56.13|59.7|57.3|58.3|55.9|0
1641839400000|2022-01-10 18:30:00|58.51|56.11|58.66|56.26|58.83|56.43|58.21|55.81|0
1641839700000|2022-01-10 18:35:00|58.64|56.24|58.81|56.41|58.81|56.41|58.42|56.02|0
1641840000000|2022-01-10 18:40:00|58.76|56.36|57.98|55.58|58.81|56.41|57.93|55.53|0
1641840300000|2022-01-10 18:45:00|57.95|55.55|57.76|55.36|58.23|55.83|57.68|55.28|0
1641840600000|2022-01-10 18:50:00|57.74|55.34|57.28|54.88|57.76|55.36|57.18|54.78|0
1641840900000|2022-01-10 18:55:00|57.26|54.86|57.36|54.96|57.82|55.42|57.13|54.73|0
1641841200000|2022-01-10 19:00:00|57.38|54.98|56.78|54.38|57.47|55.07|56.78|54.38|0
1641841500000|2022-01-10 19:05:00|56.79|54.39|56.43|54.03|57.01|54.61|56.4|54|0
1641841800000|2022-01-10 19:10:00|56.45|54.05|56.65|54.25|56.82|54.42|56.4|54|0
1641842100000|2022-01-10 19:15:00|56.73|54.33|56.48|54.08|56.77|54.37|56.14|53.74|0
1641842400000|2022-01-10 19:20:00|56.55|54.15|56.5|54.1|56.61|54.21|56.28|53.88|0
1641842700000|2022-01-10 19:25:00|56.48|54.08|56.34|53.94|56.65|54.25|56.23|53.83|0
1641843000000|2022-01-10 19:30:00|56.33|53.93|55.55|53.15|56.56|54.16|55.55|53.15|0
1641843300000|2022-01-10 19:35:00|55.47|53.07|55.65|53.25|55.72|53.32|55.31|52.91|0
1641843600000|2022-01-10 19:40:00|55.63|53.23|55.88|53.48|55.88|53.48|55.19|52.79|0
1641843900000|2022-01-10 19:45:00|55.84|53.44|55.76|53.36|55.88|53.48|55.63|53.23|0
1641844200000|2022-01-10 19:50:00|55.75|53.35|56.47|54.07|56.55|54.15|55.71|53.31|0
1641844500000|2022-01-10 19:55:00|56.49|54.09|55.89|53.49|56.58|54.18|55.75|53.35|0
1641844800000|2022-01-10 20:00:00|55.87|53.47|56.16|53.76|56.18|53.78|55.47|53.07|0
1641845100000|2022-01-10 20:05:00|56.08|53.68|56.63|54.23|56.99|54.59|56.06|53.66|0
1641845400000|2022-01-10 20:10:00|56.59|54.19|56.62|54.22|57.43|55.03|56.01|53.61|0
1641845700000|2022-01-10 20:15:00|56.51|54.11|56.28|53.88|56.88|54.48|55.95|53.55|0
1641846000000|2022-01-10 20:20:00|56.43|54.03|56.12|53.72|56.53|54.13|56.08|53.68|0
1641846300000|2022-01-10 20:25:00|56.16|53.76|56.03|53.63|56.24|53.84|55.89|53.49|0
1641846600000|2022-01-10 20:30:00|56.07|53.67|55.62|53.22|56.4|54|55.62|53.22|0
1641846900000|2022-01-10 20:35:00|55.58|53.18|55.72|53.32|55.93|53.53|55.4|53|0
1641847200000|2022-01-10 20:40:00|55.7|53.3|55.58|53.18|55.93|53.53|55.01|52.61|0
1641847500000|2022-01-10 20:45:00|55.64|53.24|55.07|52.67|55.64|53.24|54.85|52.45|0
1641847800000|2022-01-10 20:50:00|55.05|52.65|54.65|52.25|55.21|52.81|54.49|52.09|0
1641848100000|2022-01-10 20:55:00|54.69|52.29|53.83|51.43|54.69|52.29|53.57|51.17|0
1641848400000|2022-01-10 21:00:00|53.91|51.51|52.65|50.25|55.5|53.1|52.47|50.07|0
1641848700000|2022-01-10 21:05:00|52.63|50.23|52.57|50.17|52.67|50.27|52.49|50.09|0
1641849000000|2022-01-10 21:10:00|52.59|50.19|52.63|50.23|52.69|50.29|52.57|50.17|0
1641849300000|2022-01-10 21:15:00|52.65|50.25|52.71|49.91|52.87|50.25|52.65|49.87|0
1641849600000|2022-01-10 21:20:00|52.69|49.89|52.63|49.83|52.71|49.91|52.57|49.77|0
1641849900000|2022-01-10 21:25:00|52.65|49.85|52.67|49.87|52.71|49.91|52.61|49.81|0
1641850200000|2022-01-10 21:30:00|52.65|49.85|52.72|49.92|52.76|49.96|52.63|49.83|0
1641850500000|2022-01-10 21:35:00|52.7|49.9|52.55|49.75|52.7|49.9|52.55|49.75|0
1641850800000|2022-01-10 21:40:00|52.57|49.77|52.62|49.82|52.63|49.83|52.55|49.75|0
1641851100000|2022-01-10 21:45:00|52.59|49.79|52.78|49.98|52.78|49.98|52.57|49.77|0
1641851400000|2022-01-10 21:50:00|52.8|50|52.86|50.06|52.86|50.06|52.7|49.9|0
1641851700000|2022-01-10 21:55:00|52.84|50.04|52.77|49.97|52.93|50.13|52.77|49.97|0
1641852000000|2022-01-10 22:00:00|52.82|50.02|52.72|49.92|52.82|50.02|52.72|49.92|0
1641852300000|2022-01-10 22:05:00|52.73|49.93|52.77|49.97|52.77|49.97|52.73|49.93|0
1641852600000|2022-01-10 22:10:00|52.79|49.99|52.77|49.97|52.79|49.99|52.77|49.97|0
1641852900000|2022-01-10 22:15:00|52.76|49.96|52.71|49.91|52.77|49.97|52.71|49.91|0
1641853200000|2022-01-10 22:20:00|52.7|49.9|52.69|49.89|52.71|49.91|52.69|49.89|0
1641853500000|2022-01-10 22:25:00|52.71|49.91|52.67|49.87|52.71|49.91|52.63|49.83|0
1641853800000|2022-01-10 22:30:00|52.68|49.88|52.68|49.88|52.69|49.89|52.67|49.87|0
1641854100000|2022-01-10 22:35:00|52.69|49.89|52.67|49.87|52.69|49.89|52.67|49.87|0
1641854400000|2022-01-10 22:40:00|52.66|49.86|52.65|49.85|52.66|49.86|52.65|49.85|0
1641854700000|2022-01-10 22:45:00|52.62|49.82|52.63|49.83|52.64|49.84|52.61|49.81|0
1641855000000|2022-01-10 22:50:00|52.61|49.81|52.59|49.79|52.61|49.81|52.57|49.77|0
1641855300000|2022-01-10 22:55:00|52.61|49.81|52.59|49.79|52.66|49.86|52.59|49.79|0
1641855600000|2022-01-10 23:00:00|52.6|49.8|52.68|49.88|52.8|50|52.58|49.78|0
1641855900000|2022-01-10 23:05:00|52.66|49.86|52.8|50|52.89|50.09|52.58|49.78|0
1641856200000|2022-01-10 23:10:00|52.78|49.98|52.54|49.74|52.78|49.98|52.5|49.7|0
1641856500000|2022-01-10 23:15:00|52.52|49.72|52.52|49.72|52.59|49.79|52.48|49.68|0
1641856800000|2022-01-10 23:20:00|52.5|49.7|52.29|49.49|52.5|49.7|52.28|49.48|0
1641857100000|2022-01-10 23:25:00|52.32|49.52|52.31|49.51|52.44|49.64|52.25|49.45|0
1641857400000|2022-01-10 23:30:00|52.35|49.55|52.46|49.66|52.46|49.66|52.29|49.49|0
1641857700000|2022-01-10 23:35:00|52.44|49.64|52.53|49.73|52.53|49.73|52.38|49.58|0
1641858000000|2022-01-10 23:40:00|52.54|49.74|52.34|49.54|52.56|49.76|52.3|49.5|0
1641858300000|2022-01-10 23:45:00|52.3|49.5|52.44|49.64|52.48|49.68|52.3|49.5|0
1641858600000|2022-01-10 23:50:00|52.43|49.63|52.52|49.72|52.53|49.73|52.42|49.62|0
1641858900000|2022-01-10 23:55:00|52.53|49.73|52.51|49.71|52.53|49.73|52.43|49.63|0
1641859200000|2022-01-11 00:00:00|52.52|49.72|52.36|49.56|52.52|49.72|52.34|49.54|0
1641859500000|2022-01-11 00:05:00|52.34|49.54|52.39|49.59|52.47|49.67|52.26|49.46|0
1641859800000|2022-01-11 00:10:00|52.4|49.6|52.26|49.46|52.41|49.61|52.22|49.42|0
1641860100000|2022-01-11 00:15:00|52.28|49.48|52.82|50.02|52.83|50.03|52.28|49.48|0
1641860400000|2022-01-11 00:20:00|52.84|50.04|53.05|50.25|53.07|50.27|52.72|49.92|0
1641860700000|2022-01-11 00:25:00|53.03|50.23|53.03|50.23|53.03|50.23|52.82|50.02|0
1641861000000|2022-01-11 00:30:00|53.02|50.22|52.99|50.19|53.09|50.29|52.96|50.16|0
1641861300000|2022-01-11 00:35:00|53.03|50.23|52.75|49.95|53.03|50.23|52.75|49.95|0
1641861600000|2022-01-11 00:40:00|52.74|49.94|52.57|49.77|52.79|49.99|52.56|49.76|0
1641861900000|2022-01-11 00:45:00|52.58|49.78|52.61|49.81|52.61|49.81|52.46|49.66|0
1641862200000|2022-01-11 00:50:00|52.62|49.82|52.44|49.64|52.67|49.87|52.44|49.64|0
1641862500000|2022-01-11 00:55:00|52.45|49.65|52.39|49.59|52.45|49.65|52.34|49.54|0
1641862800000|2022-01-11 01:00:00|52.38|49.58|52.49|49.69|52.57|49.77|52.34|49.54|0
1641863100000|2022-01-11 01:05:00|52.48|49.68|52.53|49.73|52.53|49.73|52.4|49.6|0
1641863400000|2022-01-11 01:10:00|52.55|49.75|52.92|50.12|52.94|50.14|52.53|49.73|0
1641863700000|2022-01-11 01:15:00|52.96|50.16|52.66|49.86|53.25|50.45|52.63|49.83|0
1641864000000|2022-01-11 01:20:00|52.65|49.85|52.81|50.01|52.82|50.02|52.6|49.8|0
1641864300000|2022-01-11 01:25:00|52.74|49.94|52.72|49.92|52.78|49.98|52.68|49.88|0
1641864600000|2022-01-11 01:30:00|52.73|49.93|53.01|50.21|53.05|50.25|52.62|49.82|0
1641864900000|2022-01-11 01:35:00|52.99|50.19|52.78|49.98|52.99|50.19|52.65|49.85|0
1641865200000|2022-01-11 01:40:00|52.8|50|52.83|50.03|52.89|50.09|52.74|49.94|0
1641865500000|2022-01-11 01:45:00|52.85|50.05|52.94|50.14|52.99|50.19|52.77|49.97|0
1641865800000|2022-01-11 01:50:00|53.02|50.22|53.24|50.44|53.26|50.46|52.83|50.03|0
1641866100000|2022-01-11 01:55:00|53.22|50.42|53.06|50.26|53.24|50.44|52.99|50.19|0
1641866400000|2022-01-11 02:00:00|53.07|50.27|53.08|50.28|53.12|50.32|53|50.2|0
1641866700000|2022-01-11 02:05:00|53.11|50.31|52.71|49.91|53.11|50.31|52.67|49.87|0
1641867000000|2022-01-11 02:10:00|52.73|49.93|52.46|49.66|52.73|49.93|52.44|49.64|0
1641867300000|2022-01-11 02:15:00|52.45|49.65|52.49|49.69|52.53|49.73|52.42|49.62|0
1641867600000|2022-01-11 02:20:00|52.47|49.67|52.26|49.46|52.49|49.69|52.24|49.44|0
1641867900000|2022-01-11 02:25:00|52.28|49.48|52.34|49.54|52.34|49.54|52.22|49.42|0
1641868200000|2022-01-11 02:30:00|52.33|49.53|52.43|49.63|52.43|49.63|52.28|49.48|0
1641868500000|2022-01-11 02:35:00|52.44|49.64|52.43|49.63|52.53|49.73|52.42|49.62|0
1641868800000|2022-01-11 02:40:00|52.44|49.64|52.5|49.7|52.54|49.74|52.42|49.62|0
1641869100000|2022-01-11 02:45:00|52.51|49.71|52.41|49.61|52.51|49.71|52.31|49.51|0
1641869400000|2022-01-11 02:50:00|52.42|49.62|52.31|49.51|52.49|49.69|52.25|49.45|0
1641869700000|2022-01-11 02:55:00|52.3|49.5|52.25|49.45|52.31|49.51|52.21|49.41|0
1641870000000|2022-01-11 03:00:00|52.27|49.47|52.33|49.53|52.35|49.55|52.21|49.41|0
1641870300000|2022-01-11 03:05:00|52.34|49.54|52.38|49.58|52.38|49.58|52.29|49.49|0
1641870600000|2022-01-11 03:10:00|52.35|49.55|52.44|49.64|52.48|49.68|52.33|49.53|0
1641870900000|2022-01-11 03:15:00|52.42|49.62|52.25|49.45|52.44|49.64|52.25|49.45|0
1641871200000|2022-01-11 03:20:00|52.23|49.43|52.24|49.44|52.28|49.48|52.21|49.41|0
1641871500000|2022-01-11 03:25:00|52.23|49.43|52.3|49.5|52.31|49.51|52.21|49.41|0
1641871800000|2022-01-11 03:30:00|52.32|49.52|52.28|49.48|52.32|49.52|52.24|49.44|0
1641872100000|2022-01-11 03:35:00|52.3|49.5|52.34|49.54|52.38|49.58|52.26|49.46|0
1641872400000|2022-01-11 03:40:00|52.33|49.53|52.3|49.5|52.36|49.56|52.26|49.46|0
1641872700000|2022-01-11 03:45:00|52.32|49.52|52.33|49.53|52.43|49.63|52.32|49.52|0
1641873000000|2022-01-11 03:50:00|52.34|49.54|52.6|49.8|52.6|49.8|52.33|49.53|0
1641873300000|2022-01-11 03:55:00|52.62|49.82|52.54|49.74|52.62|49.82|52.51|49.71|0
1641873600000|2022-01-11 04:00:00|52.55|49.75|52.56|49.76|52.6|49.8|52.52|49.72|0
1641873900000|2022-01-11 04:05:00|52.55|49.75|52.66|49.86|52.66|49.86|52.52|49.72|0
1641874200000|2022-01-11 04:10:00|52.72|49.92|52.83|50.03|52.84|50.04|52.68|49.88|0
1641874500000|2022-01-11 04:15:00|52.81|50.01|52.71|49.91|52.81|50.01|52.66|49.86|0
1641874800000|2022-01-11 04:20:00|52.73|49.93|52.83|50.03|52.85|50.05|52.69|49.89|0
1641875100000|2022-01-11 04:25:00|52.82|50.02|52.83|50.03|52.85|50.05|52.79|49.99|0
1641875400000|2022-01-11 04:30:00|52.81|50.01|52.85|50.05|52.87|50.07|52.81|50.01|0
1641875700000|2022-01-11 04:35:00|52.87|50.07|52.79|49.99|53|50.2|52.79|49.99|0
1641876000000|2022-01-11 04:40:00|52.77|49.97|52.69|49.89|52.77|49.97|52.63|49.83|0
1641876300000|2022-01-11 04:45:00|52.71|49.91|52.67|49.87|52.73|49.93|52.67|49.87|0
1641876600000|2022-01-11 04:50:00|52.68|49.88|52.67|49.87|52.69|49.89|52.61|49.81|0
1641876900000|2022-01-11 04:55:00|52.69|49.89|52.72|49.92|52.78|49.98|52.67|49.87|0
1641877200000|2022-01-11 05:00:00|52.74|49.94|52.61|49.81|52.8|50|52.55|49.75|0
1641877500000|2022-01-11 05:05:00|52.62|49.82|52.68|49.88|52.68|49.88|52.51|49.71|0
1641877800000|2022-01-11 05:10:00|52.72|49.92|52.77|49.97|52.8|50|52.7|49.9|0
1641878100000|2022-01-11 05:15:00|52.8|50|52.85|50.05|52.89|50.09|52.72|49.92|0
1641878400000|2022-01-11 05:20:00|52.83|50.03|52.89|50.09|52.89|50.09|52.8|50|0
1641878700000|2022-01-11 05:25:00|52.9|50.1|52.77|49.97|52.91|50.11|52.64|49.84|0
1641879000000|2022-01-11 05:30:00|52.79|49.99|52.74|49.94|52.79|49.99|52.68|49.88|0
1641879300000|2022-01-11 05:35:00|52.69|49.89|52.85|50.05|52.87|50.07|52.6|49.8|0
1641879600000|2022-01-11 05:40:00|52.84|50.04|52.79|49.99|52.87|50.07|52.75|49.95|0
1641879900000|2022-01-11 05:45:00|52.81|50.01|52.91|50.11|52.92|50.12|52.79|49.99|0
1641880200000|2022-01-11 05:50:00|52.89|50.09|52.85|50.05|52.89|50.09|52.73|49.93|0
1641880500000|2022-01-11 05:55:00|52.83|50.03|52.74|49.94|52.84|50.04|52.71|49.91|0
1641880800000|2022-01-11 06:00:00|52.71|49.91|52.91|50.11|52.96|50.16|52.63|49.83|0
1641881100000|2022-01-11 06:05:00|52.92|50.12|52.94|50.14|53|50.2|52.84|50.04|0
1641881400000|2022-01-11 06:10:00|52.95|50.15|52.86|50.06|53.02|50.22|52.84|50.04|0
1641881700000|2022-01-11 06:15:00|52.87|50.07|52.9|50.1|52.94|50.14|52.84|50.04|0
1641882000000|2022-01-11 06:20:00|52.88|50.08|52.9|50.1|52.94|50.14|52.82|50.02|0
1641882300000|2022-01-11 06:25:00|52.92|50.12|53.09|50.29|53.09|50.29|52.9|50.1|0
1641882600000|2022-01-11 06:30:00|53.07|50.27|52.91|50.11|53.11|50.31|52.85|50.05|0
1641882900000|2022-01-11 06:35:00|52.89|50.09|53.01|50.21|53.01|50.21|52.78|49.98|0
1641883200000|2022-01-11 06:40:00|52.99|50.19|53.13|50.33|53.13|50.33|52.97|50.17|0
1641883500000|2022-01-11 06:45:00|53.12|50.32|53.08|50.28|53.14|50.34|53.03|50.23|0
1641883800000|2022-01-11 06:50:00|53.09|50.29|53.22|50.42|53.32|50.52|53.08|50.28|0
1641884100000|2022-01-11 06:55:00|53.2|50.4|52.93|50.13|53.2|50.4|52.93|50.13|0
1641884400000|2022-01-11 07:00:00|52.87|50.07|53.03|50.23|53.11|50.31|52.79|49.99|0
1641884700000|2022-01-11 07:05:00|53.02|50.22|52.81|50.01|53.1|50.3|52.81|50.01|0
1641885000000|2022-01-11 07:10:00|52.83|50.03|52.82|50.02|52.95|50.15|52.78|49.98|0
1641885300000|2022-01-11 07:15:00|52.81|50.01|52.55|49.75|52.82|50.02|52.53|49.73|0
1641885600000|2022-01-11 07:20:00|52.52|49.72|52.61|49.81|52.65|49.85|52.47|49.67|0
1641885900000|2022-01-11 07:25:00|52.6|49.8|52.45|49.65|52.61|49.81|52.39|49.59|0
1641886200000|2022-01-11 07:30:00|52.42|49.62|52.41|49.61|52.57|49.77|52.39|49.59|0
1641886500000|2022-01-11 07:35:00|52.43|49.63|52.58|49.78|52.62|49.82|52.43|49.63|0
1641886800000|2022-01-11 07:40:00|52.59|49.79|52.54|49.74|52.6|49.8|52.49|49.69|0
1641887100000|2022-01-11 07:45:00|52.52|49.72|52.45|49.65|52.64|49.84|52.37|49.57|0
1641887400000|2022-01-11 07:50:00|52.43|49.63|52.39|49.59|52.5|49.7|52.35|49.55|0
1641887700000|2022-01-11 07:55:00|52.41|49.61|52.37|49.57|52.44|49.64|52.31|49.51|0
1641888000000|2022-01-11 08:00:00|52.33|49.53|52.14|49.34|52.38|49.58|52.14|49.34|0
1641888300000|2022-01-11 08:05:00|51.96|49.56|52.28|49.88|52.3|49.9|51.68|49.28|0
1641888600000|2022-01-11 08:10:00|52.24|49.84|52.39|49.99|52.51|50.11|52.24|49.84|0
1641888900000|2022-01-11 08:15:00|52.37|49.97|52.45|50.05|52.55|50.15|52.31|49.91|0
1641889200000|2022-01-11 08:20:00|52.43|50.03|52.5|50.1|52.8|50.4|52.28|49.88|0
1641889500000|2022-01-11 08:25:00|52.51|50.11|52.71|50.31|52.81|50.41|52.51|50.11|0
1641889800000|2022-01-11 08:30:00|52.7|50.3|53.14|50.74|53.16|50.76|52.7|50.3|0
1641890100000|2022-01-11 08:35:00|53.12|50.72|52.8|50.4|53.13|50.73|52.74|50.34|0
1641890400000|2022-01-11 08:40:00|52.76|50.36|52.51|50.11|52.82|50.42|52.45|50.05|0
1641890700000|2022-01-11 08:45:00|52.49|50.09|52.47|50.07|52.64|50.24|52.37|49.97|0
1641891000000|2022-01-11 08:50:00|52.49|50.09|52.47|50.07|52.6|50.2|52.35|49.95|0
1641891300000|2022-01-11 08:55:00|52.45|50.05|52.31|49.91|52.6|50.2|52.31|49.91|0
1641891600000|2022-01-11 09:00:00|52.29|49.89|52.06|49.66|52.33|49.93|52|49.6|0
1641891900000|2022-01-11 09:05:00|52.04|49.64|52.05|49.65|52.19|49.79|52|49.6|0
1641892200000|2022-01-11 09:10:00|52.04|49.64|51.81|49.41|52.16|49.76|51.77|49.37|0
1641892500000|2022-01-11 09:15:00|51.84|49.44|51.56|49.16|51.92|49.52|51.52|49.12|0
1641892800000|2022-01-11 09:20:00|51.54|49.14|51.33|48.93|51.61|49.21|51.27|48.87|0
1641893100000|2022-01-11 09:25:00|51.35|48.95|51.34|48.94|51.42|49.02|51.27|48.87|0
1641893400000|2022-01-11 09:30:00|51.33|48.93|51.13|48.73|51.33|48.93|51.04|48.64|0
1641893700000|2022-01-11 09:35:00|51.15|48.75|50.59|48.19|52.21|49.81|50.57|48.17|0
1641894000000|2022-01-11 09:40:00|50.61|48.21|50.55|48.15|50.69|48.29|50.54|48.14|0
1641894300000|2022-01-11 09:45:00|50.57|48.17|50.43|48.03|50.63|48.23|50.38|47.98|0
1641894600000|2022-01-11 09:50:00|50.44|48.04|50.48|48.08|50.51|48.11|50.4|48|0
1641894900000|2022-01-11 09:55:00|50.46|48.06|50.64|48.24|50.7|48.3|50.44|48.04|0
1641895200000|2022-01-11 10:00:00|50.61|48.21|50.47|48.07|50.74|48.34|50.47|48.07|0
1641895500000|2022-01-11 10:05:00|50.49|48.09|50.49|48.09|50.53|48.13|50.29|47.89|0
1641895800000|2022-01-11 10:10:00|50.53|48.13|50.6|48.2|50.67|48.27|50.5|48.1|0
1641896100000|2022-01-11 10:15:00|50.66|48.26|50.6|48.2|50.72|48.32|50.56|48.16|0
1641896400000|2022-01-11 10:20:00|50.58|48.18|50.72|48.32|50.85|48.45|50.56|48.16|0
1641896700000|2022-01-11 10:25:00|50.71|48.31|50.84|48.44|50.84|48.44|50.63|48.23|0
1641897000000|2022-01-11 10:30:00|50.83|48.43|50.77|48.37|50.84|48.44|50.73|48.33|0
1641897300000|2022-01-11 10:35:00|50.78|48.38|50.71|48.31|50.79|48.39|50.62|48.22|0
1641897600000|2022-01-11 10:40:00|50.73|48.33|50.62|48.22|50.74|48.34|50.6|48.2|0
1641897900000|2022-01-11 10:45:00|50.61|48.21|50.59|48.19|50.65|48.25|50.52|48.12|0
1641898200000|2022-01-11 10:50:00|50.58|48.18|50.57|48.17|50.74|48.34|50.57|48.17|0
1641898500000|2022-01-11 10:55:00|50.56|48.16|50.74|48.34|50.78|48.38|50.56|48.16|0
1641898800000|2022-01-11 11:00:00|50.72|48.32|51.02|48.62|51.02|48.62|50.72|48.32|0
1641899100000|2022-01-11 11:05:00|51.01|48.61|51.02|48.62|51.21|48.81|50.97|48.57|0
1641899400000|2022-01-11 11:10:00|51|48.6|51.14|48.74|51.15|48.75|50.95|48.55|0
1641899700000|2022-01-11 11:15:00|51.12|48.72|51.08|48.68|51.14|48.74|50.98|48.58|0
1641900000000|2022-01-11 11:20:00|51.06|48.66|51.04|48.64|51.13|48.73|51.04|48.64|0
1641900300000|2022-01-11 11:25:00|51.06|48.66|51.15|48.75|51.17|48.77|51.04|48.64|0
1641900600000|2022-01-11 11:30:00|51.13|48.73|50.98|48.58|51.17|48.77|50.92|48.52|0
1641900900000|2022-01-11 11:35:00|50.97|48.57|50.88|48.48|51.03|48.63|50.86|48.46|0
1641901200000|2022-01-11 11:40:00|50.92|48.52|50.84|48.44|50.92|48.52|50.84|48.44|0
1641901500000|2022-01-11 11:45:00|50.88|48.48|50.9|48.5|50.9|48.5|50.82|48.42|0
1641901800000|2022-01-11 11:50:00|50.91|48.51|50.73|48.33|50.92|48.52|50.71|48.31|0
1641902100000|2022-01-11 11:55:00|50.75|48.35|51.16|48.76|51.16|48.76|50.73|48.33|0
1641902400000|2022-01-11 12:00:00|51.18|48.78|51.03|48.63|51.18|48.78|50.97|48.57|0
1641902700000|2022-01-11 12:05:00|51.01|48.61|51.01|48.61|51.06|48.66|50.89|48.49|0
1641903000000|2022-01-11 12:10:00|51.03|48.63|51.03|48.63|51.14|48.74|50.93|48.53|0
1641903300000|2022-01-11 12:15:00|51.04|48.64|51.12|48.72|51.14|48.74|50.99|48.59|0
1641903600000|2022-01-11 12:20:00|51.08|48.68|51.02|48.62|51.08|48.68|50.97|48.57|0
1641903900000|2022-01-11 12:25:00|51|48.6|50.98|48.58|51.1|48.7|50.98|48.58|0
1641904200000|2022-01-11 12:30:00|50.96|48.56|51.06|48.66|51.15|48.75|50.96|48.56|0
1641904500000|2022-01-11 12:35:00|51.02|48.62|51.04|48.64|51.09|48.69|50.98|48.58|0
1641904800000|2022-01-11 12:40:00|51.06|48.66|51.08|48.68|51.09|48.69|51|48.6|0
1641905100000|2022-01-11 12:45:00|51.07|48.67|51.26|48.86|51.34|48.94|51.07|48.67|0
1641905400000|2022-01-11 12:50:00|51.24|48.84|51.28|48.88|51.3|48.9|51.11|48.71|0
1641905700000|2022-01-11 12:55:00|51.3|48.9|51.59|49.19|51.62|49.22|51.22|48.82|0
1641906000000|2022-01-11 13:00:00|51.56|49.16|51.39|48.99|51.73|49.33|51.3|48.9|0
1641906300000|2022-01-11 13:05:00|51.41|49.01|51.35|48.95|51.43|49.03|51.24|48.84|0
1641906600000|2022-01-11 13:10:00|51.37|48.97|51.43|49.03|51.49|49.09|51.33|48.93|0
1641906900000|2022-01-11 13:15:00|51.41|49.01|51.35|48.95|51.41|49.01|51.33|48.93|0
1641907200000|2022-01-11 13:20:00|51.37|48.97|51.43|49.03|51.48|49.08|51.37|48.97|0
1641907500000|2022-01-11 13:25:00|51.41|49.01|51.52|49.12|51.54|49.14|51.35|48.95|0
1641907800000|2022-01-11 13:30:00|51.51|49.11|51.37|48.97|51.52|49.12|51.25|48.85|0
1641908100000|2022-01-11 13:35:00|51.38|48.98|51.81|49.41|51.86|49.46|51.38|48.98|0
1641908400000|2022-01-11 13:40:00|51.79|49.39|52.02|49.62|52.15|49.75|51.77|49.37|0
1641908700000|2022-01-11 13:45:00|52.04|49.64|51.8|49.4|52.04|49.64|51.69|49.29|0
1641909000000|2022-01-11 13:50:00|51.82|49.42|52.16|49.76|52.25|49.85|51.82|49.42|0
1641909300000|2022-01-11 13:55:00|52.15|49.75|52.23|49.83|52.24|49.84|52.07|49.67|0
1641909600000|2022-01-11 14:00:00|52.22|49.82|52.48|50.08|52.5|50.1|52.21|49.81|0
1641909900000|2022-01-11 14:05:00|52.47|50.07|52.3|49.9|52.53|50.13|52.3|49.9|0
1641910200000|2022-01-11 14:10:00|52.32|49.92|52.32|49.92|52.49|50.09|52.28|49.88|0
1641910500000|2022-01-11 14:15:00|52.34|49.94|52.47|50.07|52.57|50.17|52.32|49.92|0
1641910800000|2022-01-11 14:20:00|52.48|50.08|52.28|49.88|52.48|50.08|52.28|49.88|0
1641911100000|2022-01-11 14:25:00|52.26|49.86|52.39|49.99|52.45|50.05|52.18|49.78|0
1641911400000|2022-01-11 14:30:00|52.37|49.97|53.41|51.01|55.49|53.09|52.31|49.91|0
1641911700000|2022-01-11 14:35:00|53.55|51.15|53.55|51.15|53.57|51.17|52.98|50.58|0
1641912000000|2022-01-11 14:40:00|53.47|51.07|54.47|52.07|55.02|52.62|53.3|50.9|0
1641912300000|2022-01-11 14:45:00|54.49|52.09|54.71|52.31|54.99|52.59|54.33|51.93|0
1641912600000|2022-01-11 14:50:00|54.81|52.41|54.67|52.27|54.99|52.59|53.82|51.42|0
1641912900000|2022-01-11 14:55:00|54.73|52.33|54.59|52.19|55.22|52.82|54.3|51.9|0
1641913200000|2022-01-11 15:00:00|54.54|52.14|53.52|51.12|54.73|52.33|53.5|51.1|0
1641913500000|2022-01-11 15:05:00|53.54|51.14|53.36|50.96|54.25|51.85|52.99|50.59|0
1641913800000|2022-01-11 15:10:00|53.38|50.98|53.38|50.98|53.38|50.98|52.91|50.51|0
1641914100000|2022-01-11 15:15:00|53.28|50.88|53.1|50.7|53.72|51.32|52.98|50.58|0
1641914400000|2022-01-11 15:20:00|53.14|50.74|53.42|51.02|53.42|51.02|52.9|50.5|0
1641914700000|2022-01-11 15:25:00|53.32|50.92|53.26|50.86|53.64|51.24|53.04|50.64|0
1641915000000|2022-01-11 15:30:00|53.24|50.84|53.85|51.45|53.87|51.47|52.57|50.17|0
1641915300000|2022-01-11 15:35:00|53.79|51.39|53.75|51.35|53.97|51.57|53.55|51.15|0
1641915600000|2022-01-11 15:40:00|53.77|51.37|54.52|52.12|54.66|52.26|53.36|50.96|0
1641915900000|2022-01-11 15:45:00|54.62|52.22|54.52|52.12|54.7|52.3|53.81|51.41|0
1641916200000|2022-01-11 15:50:00|54.58|52.18|54.33|51.93|54.82|52.42|54.27|51.87|0
1641916500000|2022-01-11 15:55:00|54.29|51.89|54.05|51.65|54.47|52.07|53.93|51.53|0
1641916800000|2022-01-11 16:00:00|54.03|51.63|53.25|50.85|54.09|51.69|53|50.6|0
1641917100000|2022-01-11 16:05:00|53.19|50.79|52.53|50.13|54|51.6|52|49.6|0
1641917400000|2022-01-11 16:10:00|52.41|50.01|51.65|49.25|52.41|50.01|51.54|49.14|0
1641917700000|2022-01-11 16:15:00|51.63|49.23|50.9|48.5|51.73|49.33|50.79|48.39|0
1641918000000|2022-01-11 16:20:00|50.85|48.45|50.98|48.58|51.29|48.89|50.64|48.24|0
1641918300000|2022-01-11 16:25:00|50.96|48.56|50.66|48.26|51.89|49.49|50.62|48.22|0
1641918600000|2022-01-11 16:30:00|50.64|48.24|50.79|48.39|50.9|48.5|50.64|48.24|0
1641918900000|2022-01-11 16:35:00|50.73|48.33|50.18|47.78|50.73|48.33|50.13|47.73|0
1641919200000|2022-01-11 16:40:00|50.17|47.77|49.85|47.45|50.2|47.8|49.53|47.13|0
1641919500000|2022-01-11 16:45:00|49.82|47.42|50.33|47.93|50.41|48.01|49.78|47.38|0
1641919800000|2022-01-11 16:50:00|50.28|47.88|50.03|47.63|50.28|47.88|49.86|47.46|0
1641920100000|2022-01-11 16:55:00|49.97|47.57|49.88|47.48|50.12|47.72|49.86|47.46|0
1641920400000|2022-01-11 17:00:00|49.84|47.44|49.34|46.94|50.48|48.08|49.34|46.94|0
1641920700000|2022-01-11 17:05:00|49.3|46.9|49.28|46.88|49.49|47.09|49.25|46.85|0
1641921000000|2022-01-11 17:10:00|49.26|46.86|49.23|46.83|49.48|47.08|49.23|46.83|0
1641921300000|2022-01-11 17:15:00|49.24|46.84|49.32|46.92|49.5|47.1|49.15|46.75|0
1641921600000|2022-01-11 17:20:00|49.3|46.9|49.39|46.99|49.47|47.07|49.26|46.86|0
1641921900000|2022-01-11 17:25:00|49.37|46.97|49.97|47.57|50.06|47.66|49.37|46.97|0
1641922200000|2022-01-11 17:30:00|49.95|47.55|49.82|47.42|50.06|47.66|49.63|47.23|0
1641922500000|2022-01-11 17:35:00|49.8|47.4|49.68|47.28|49.85|47.45|49.5|47.1|0
1641922800000|2022-01-11 17:40:00|49.67|47.27|49.48|47.08|49.74|47.34|49.46|47.06|0
1641923100000|2022-01-11 17:45:00|49.5|47.1|49.57|47.17|49.61|47.21|49.44|47.04|0
1641923400000|2022-01-11 17:50:00|49.53|47.13|49.23|46.83|49.59|47.19|49.23|46.83|0
1641923700000|2022-01-11 17:55:00|49.25|46.85|49.27|46.87|49.42|47.02|49.2|46.8|0
1641924000000|2022-01-11 18:00:00|49.29|46.89|49.45|47.05|49.7|47.3|49.29|46.89|0
1641924300000|2022-01-11 18:05:00|49.44|47.04|49.7|47.3|49.83|47.43|49.44|47.04|0
1641924600000|2022-01-11 18:10:00|49.68|47.28|49.38|46.98|49.68|47.28|49.32|46.92|0
1641924900000|2022-01-11 18:15:00|49.4|47|49.1|46.7|49.41|47.01|49.1|46.7|0
1641925200000|2022-01-11 18:20:00|49.12|46.72|48.29|45.89|49.12|46.72|47.81|45.41|0
1641925500000|2022-01-11 18:25:00|48.31|45.91|48.5|46.1|48.52|46.12|48.31|45.91|0
1641925800000|2022-01-11 18:30:00|48.49|46.09|48.43|46.03|48.56|46.16|48.36|45.96|0
1641926100000|2022-01-11 18:35:00|48.41|46.01|48.39|45.99|48.48|46.08|48.36|45.96|0
1641926400000|2022-01-11 18:40:00|48.37|45.97|48.37|45.97|48.45|46.05|48.32|45.92|0
1641926700000|2022-01-11 18:45:00|48.36|45.96|48.41|46.01|48.46|46.06|48.14|45.74|0
1641927000000|2022-01-11 18:50:00|48.37|45.97|48.33|45.93|48.41|46.01|48.26|45.86|0
1641927300000|2022-01-11 18:55:00|48.3|45.9|48.19|45.79|48.33|45.93|48.15|45.75|0
1641927600000|2022-01-11 19:00:00|48.21|45.81|48.37|45.97|48.42|46.02|48.17|45.77|0
1641927900000|2022-01-11 19:05:00|48.35|45.95|48.6|46.2|48.73|46.33|48.29|45.89|0
1641928200000|2022-01-11 19:10:00|48.57|46.17|48.48|46.08|48.66|46.26|48.44|46.04|0
1641928500000|2022-01-11 19:15:00|48.49|46.09|48.38|45.98|48.55|46.15|48.36|45.96|0
1641928800000|2022-01-11 19:20:00|48.4|46|48.38|45.98|48.55|46.15|48.36|45.96|0
1641929100000|2022-01-11 19:25:00|48.4|46|48.23|45.83|48.45|46.05|48.23|45.83|0
1641929400000|2022-01-11 19:30:00|48.25|45.85|48.36|45.96|48.49|46.09|48.23|45.83|0
1641929700000|2022-01-11 19:35:00|48.38|45.98|48.1|45.7|48.47|46.07|48.05|45.65|0
1641930000000|2022-01-11 19:40:00|48.14|45.74|48.03|45.63|48.16|45.76|48.01|45.61|0
1641930300000|2022-01-11 19:45:00|48.01|45.61|47.86|45.46|48.03|45.63|47.83|45.43|0
1641930600000|2022-01-11 19:50:00|47.87|45.47|47.78|45.38|47.98|45.58|47.74|45.34|0
1641930900000|2022-01-11 19:55:00|47.79|45.39|47.86|45.46|47.88|45.48|47.52|45.12|0
1641931200000|2022-01-11 20:00:00|47.85|45.45|47.68|45.28|47.86|45.46|47.61|45.21|0
1641931500000|2022-01-11 20:05:00|47.66|45.26|47.48|45.08|47.68|45.28|47.34|44.94|0
1641931800000|2022-01-11 20:10:00|47.5|45.1|47.52|45.12|47.68|45.28|47.48|45.08|0
1641932100000|2022-01-11 20:15:00|47.5|45.1|47.57|45.17|47.61|45.21|47.36|44.96|0
1641932400000|2022-01-11 20:20:00|47.55|45.15|47.53|45.13|48.47|46.07|47.33|44.93|0
1641932700000|2022-01-11 20:25:00|47.51|45.11|47.44|45.04|47.62|45.22|47.35|44.95|0
1641933000000|2022-01-11 20:30:00|47.46|45.06|47.53|45.13|47.56|45.16|47.26|44.86|0
1641933300000|2022-01-11 20:35:00|47.51|45.11|47.73|45.33|47.73|45.33|47.44|45.04|0
1641933600000|2022-01-11 20:40:00|47.74|45.34|48.11|45.71|48.27|45.87|47.63|45.23|0
1641933900000|2022-01-11 20:45:00|48.13|45.73|48.18|45.78|48.22|45.82|48.04|45.64|0
1641934200000|2022-01-11 20:50:00|48.2|45.8|48.29|45.89|48.58|46.18|48.2|45.8|0
1641934500000|2022-01-11 20:55:00|48.23|45.83|47.67|45.27|48.23|45.83|47.66|45.26|0
1641934800000|2022-01-11 21:00:00|47.69|45.29|47.67|45.27|47.75|45.35|47.55|45.15|0
1641935100000|2022-01-11 21:05:00|47.66|45.26|47.69|45.29|47.73|45.33|47.62|45.22|0
1641935400000|2022-01-11 21:10:00|47.71|45.31|47.74|45.34|47.8|45.4|47.69|45.29|0
1641935700000|2022-01-11 21:15:00|48|45.2|47.99|45.19|48.01|45.21|47.94|45.14|0
1641936000000|2022-01-11 21:20:00|47.98|45.18|47.99|45.19|47.99|45.19|47.92|45.12|0
1641936300000|2022-01-11 21:25:00|48.01|45.21|47.97|45.17|48.01|45.21|47.97|45.17|0
1641936600000|2022-01-11 21:30:00|47.96|45.16|47.96|45.16|47.97|45.17|47.96|45.16|0
1641936900000|2022-01-11 21:35:00|47.95|45.15|47.94|45.14|47.96|45.16|47.94|45.14|0
1641937200000|2022-01-11 21:40:00|47.95|45.15|47.88|45.08|47.95|45.15|47.88|45.08|0
1641937500000|2022-01-11 21:45:00|47.9|45.1|47.95|45.15|47.95|45.15|47.86|45.06|0
1641937800000|2022-01-11 21:50:00|47.93|45.13|47.95|45.15|47.95|45.15|47.91|45.11|0
1641938100000|2022-01-11 21:55:00|47.93|45.13|47.96|45.16|47.96|45.16|47.93|45.13|0
1641938400000|2022-01-11 22:00:00|47.92|45.12|47.96|45.16|47.96|45.16|47.92|45.12|0
1641938700000|2022-01-11 22:05:00|47.97|45.17|47.96|45.16|47.99|45.19|47.95|45.15|0
1641939000000|2022-01-11 22:10:00|47.97|45.17|47.96|45.16|47.97|45.17|47.96|45.16|0
1641939300000|2022-01-11 22:15:00|47.97|45.17|47.92|45.12|47.97|45.17|47.9|45.1|0
1641939600000|2022-01-11 22:20:00|47.93|45.13|47.93|45.13|47.93|45.13|47.93|45.13|0
1641939900000|2022-01-11 22:25:00|47.9|45.1|47.9|45.1|47.9|45.1|47.9|45.1|0
1641940200000|2022-01-11 22:30:00|47.88|45.08|47.91|45.11|47.92|45.12|47.88|45.08|0
1641940800000|2022-01-11 22:40:00|47.92|45.12|47.92|45.12|47.92|45.12|47.92|45.12|0
1641941100000|2022-01-11 22:45:00|47.91|45.11|47.91|45.11|47.91|45.11|47.91|45.11|0
1641941700000|2022-01-11 22:55:00|47.93|45.13|47.91|45.11|47.93|45.13|47.9|45.1|0
1641942000000|2022-01-11 23:00:00|47.89|45.09|47.83|45.03|47.98|45.18|47.83|45.03|0
1641942300000|2022-01-11 23:05:00|47.84|45.04|47.83|45.03|47.86|45.06|47.72|44.92|0
1641942600000|2022-01-11 23:10:00|47.82|45.02|47.89|45.09|47.91|45.11|47.81|45.01|0
1641942900000|2022-01-11 23:15:00|47.88|45.08|47.97|45.17|48|45.2|47.88|45.08|0
1641943200000|2022-01-11 23:20:00|47.96|45.16|47.98|45.18|48.02|45.22|47.93|45.13|0
1641943500000|2022-01-11 23:25:00|48|45.2|47.98|45.18|48|45.2|47.96|45.16|0
1641943800000|2022-01-11 23:30:00|47.97|45.17|47.91|45.11|47.97|45.17|47.91|45.11|0
1641944100000|2022-01-11 23:35:00|47.93|45.13|48|45.2|48.03|45.23|47.91|45.11|0
1641944400000|2022-01-11 23:40:00|47.98|45.18|47.92|45.12|48.01|45.21|47.89|45.09|0
1641944700000|2022-01-11 23:45:00|47.94|45.14|47.99|45.19|48.03|45.23|47.89|45.09|0
1641945000000|2022-01-11 23:50:00|48|45.2|47.99|45.19|48.03|45.23|47.97|45.17|0
1641945300000|2022-01-11 23:55:00|48|45.2|47.96|45.16|48.02|45.22|47.92|45.12|0
1641945600000|2022-01-12 00:00:00|47.97|45.17|47.98|45.18|48.01|45.21|47.9|45.1|0
1641945900000|2022-01-12 00:05:00|47.97|45.17|47.92|45.12|47.99|45.19|47.88|45.08|0
1641946200000|2022-01-12 00:10:00|47.93|45.13|47.95|45.15|48.01|45.21|47.93|45.13|0
1641946500000|2022-01-12 00:15:00|47.93|45.13|47.88|45.08|47.93|45.13|47.82|45.02|0
1641946800000|2022-01-12 00:20:00|47.86|45.06|47.78|44.98|47.9|45.1|47.75|44.95|0
1641947100000|2022-01-12 00:25:00|47.79|44.99|47.7|44.9|47.79|44.99|47.64|44.84|0
1641947400000|2022-01-12 00:30:00|47.66|44.86|47.64|44.84|47.7|44.9|47.55|44.75|0
1641947700000|2022-01-12 00:35:00|47.62|44.82|47.64|44.84|47.68|44.88|47.57|44.77|0
1641948000000|2022-01-12 00:40:00|47.62|44.82|47.64|44.84|47.64|44.84|47.55|44.75|0
1641948300000|2022-01-12 00:45:00|47.66|44.86|47.64|44.84|47.68|44.88|47.62|44.82|0
1641948600000|2022-01-12 00:50:00|47.66|44.86|47.7|44.9|47.71|44.91|47.64|44.84|0
1641948900000|2022-01-12 00:55:00|47.71|44.91|47.76|44.96|47.76|44.96|47.69|44.89|0
1641949200000|2022-01-12 01:00:00|47.78|44.98|47.8|45|47.85|45.05|47.74|44.94|0
1641949500000|2022-01-12 01:05:00|47.78|44.98|47.78|44.98|47.85|45.05|47.74|44.94|0
1641949800000|2022-01-12 01:10:00|47.76|44.96|47.83|45.03|47.86|45.06|47.72|44.92|0
1641950100000|2022-01-12 01:15:00|47.85|45.05|48.01|45.21|48.01|45.21|47.85|45.05|0
1641950400000|2022-01-12 01:20:00|48.02|45.22|47.95|45.15|48.02|45.22|47.93|45.13|0
1641950700000|2022-01-12 01:25:00|47.97|45.17|47.94|45.14|47.97|45.17|47.91|45.11|0
1641951000000|2022-01-12 01:30:00|47.93|45.13|47.99|45.19|47.99|45.19|47.89|45.09|0
1641951300000|2022-01-12 01:35:00|47.98|45.18|47.91|45.11|47.99|45.19|47.89|45.09|0
1641951600000|2022-01-12 01:40:00|47.9|45.1|48.01|45.21|48.02|45.22|47.8|45|0
1641951900000|2022-01-12 01:45:00|48.02|45.22|48.14|45.34|48.25|45.45|47.95|45.15|0
1641952200000|2022-01-12 01:50:00|48.13|45.33|48.09|45.29|48.18|45.38|48.07|45.27|0
1641952500000|2022-01-12 01:55:00|48.11|45.31|48|45.2|48.14|45.34|47.96|45.16|0
1641952800000|2022-01-12 02:00:00|47.98|45.18|47.73|44.93|48|45.2|47.73|44.93|0
1641953100000|2022-01-12 02:05:00|47.71|44.91|47.85|45.05|47.86|45.06|47.71|44.91|0
1641953400000|2022-01-12 02:10:00|47.83|45.03|47.8|45|47.88|45.08|47.76|44.96|0
1641953700000|2022-01-12 02:15:00|47.81|45.01|47.74|44.94|47.83|45.03|47.74|44.94|0
1641954000000|2022-01-12 02:20:00|47.73|44.93|47.67|44.87|47.74|44.94|47.67|44.87|0
1641954300000|2022-01-12 02:25:00|47.69|44.89|47.67|44.87|47.72|44.92|47.65|44.85|0
1641954600000|2022-01-12 02:30:00|47.65|44.85|47.72|44.92|47.79|44.99|47.65|44.85|0
1641954900000|2022-01-12 02:35:00|47.74|44.94|47.74|44.94|47.75|44.95|47.7|44.9|0
1641955200000|2022-01-12 02:40:00|47.75|44.95|47.77|44.97|47.77|44.97|47.72|44.92|0
1641955500000|2022-01-12 02:45:00|47.75|44.95|47.77|44.97|47.81|45.01|47.75|44.95|0
1641955800000|2022-01-12 02:50:00|47.78|44.98|47.76|44.96|47.84|45.04|47.75|44.95|0
1641956100000|2022-01-12 02:55:00|47.75|44.95|47.71|44.91|47.76|44.96|47.68|44.88|0
1641956400000|2022-01-12 03:00:00|47.73|44.93|47.69|44.89|47.73|44.93|47.66|44.86|0
1641956700000|2022-01-12 03:05:00|47.71|44.91|47.67|44.87|47.71|44.91|47.66|44.86|0
1641957000000|2022-01-12 03:10:00|47.69|44.89|47.73|44.93|47.73|44.93|47.66|44.86|0
1641957300000|2022-01-12 03:15:00|47.74|44.94|47.69|44.89|47.74|44.94|47.67|44.87|0
1641957600000|2022-01-12 03:20:00|47.67|44.87|47.7|44.9|47.73|44.93|47.65|44.85|0
1641957900000|2022-01-12 03:25:00|47.71|44.91|47.69|44.89|47.71|44.91|47.63|44.83|0
1641958200000|2022-01-12 03:30:00|47.66|44.86|47.62|44.82|47.66|44.86|47.56|44.76|0
1641958500000|2022-01-12 03:35:00|47.61|44.81|47.6|44.8|47.63|44.83|47.54|44.74|0
1641958800000|2022-01-12 03:40:00|47.58|44.78|47.63|44.83|47.63|44.83|47.58|44.78|0
1641959100000|2022-01-12 03:45:00|47.62|44.82|47.65|44.85|47.67|44.87|47.61|44.81|0
1641959400000|2022-01-12 03:50:00|47.63|44.83|47.57|44.77|47.63|44.83|47.57|44.77|0
1641959700000|2022-01-12 03:55:00|47.56|44.76|47.56|44.76|47.59|44.79|47.56|44.76|0
1641960000000|2022-01-12 04:00:00|47.54|44.74|47.51|44.71|47.57|44.77|47.5|44.7|0
1641960300000|2022-01-12 04:05:00|47.5|44.7|47.5|44.7|47.54|44.74|47.5|44.7|0
1641960600000|2022-01-12 04:10:00|47.52|44.72|47.52|44.72|47.53|44.73|47.5|44.7|0
1641960900000|2022-01-12 04:15:00|47.53|44.73|47.55|44.75|47.57|44.77|47.53|44.73|0
1641961200000|2022-01-12 04:20:00|47.56|44.76|47.58|44.78|47.59|44.79|47.55|44.75|0
1641961500000|2022-01-12 04:25:00|47.6|44.8|47.6|44.8|47.64|44.84|47.6|44.8|0
1641961800000|2022-01-12 04:30:00|47.62|44.82|47.62|44.82|47.62|44.82|47.58|44.78|0
1641962100000|2022-01-12 04:35:00|47.6|44.8|47.62|44.82|47.64|44.84|47.6|44.8|0
1641962400000|2022-01-12 04:40:00|47.6|44.8|47.54|44.74|47.6|44.8|47.53|44.73|0
1641962700000|2022-01-12 04:45:00|47.53|44.73|47.56|44.76|47.56|44.76|47.53|44.73|0
1641963000000|2022-01-12 04:50:00|47.58|44.78|47.58|44.78|47.58|44.78|47.52|44.72|0
1641963300000|2022-01-12 04:55:00|47.56|44.76|47.56|44.76|47.59|44.79|47.54|44.74|0
1641963600000|2022-01-12 05:00:00|47.54|44.74|47.52|44.72|47.57|44.77|47.5|44.7|0
1641963900000|2022-01-12 05:05:00|47.5|44.7|47.5|44.7|47.54|44.74|47.48|44.68|0
1641964200000|2022-01-12 05:10:00|47.48|44.68|47.47|44.67|47.48|44.68|47.39|44.59|0
1641964500000|2022-01-12 05:15:00|47.48|44.68|47.54|44.74|47.54|44.74|47.46|44.66|0
1641964800000|2022-01-12 05:20:00|47.52|44.72|47.48|44.68|47.52|44.72|47.46|44.66|0
1641965100000|2022-01-12 05:25:00|47.46|44.66|47.46|44.66|47.53|44.73|47.46|44.66|0
1641965400000|2022-01-12 05:30:00|47.44|44.64|47.5|44.7|47.5|44.7|47.44|44.64|0
1641965700000|2022-01-12 05:35:00|47.48|44.68|47.36|44.56|47.48|44.68|47.32|44.52|0
1641966000000|2022-01-12 05:40:00|47.35|44.55|47.23|44.43|47.35|44.55|47.23|44.43|0
1641966300000|2022-01-12 05:45:00|47.21|44.41|47.19|44.39|47.28|44.48|47.19|44.39|0
1641966600000|2022-01-12 05:50:00|47.21|44.41|47.14|44.34|47.23|44.43|47.08|44.28|0
1641966900000|2022-01-12 05:55:00|47.15|44.35|47.03|44.23|47.15|44.35|47.01|44.21|0
1641967200000|2022-01-12 06:00:00|47.05|44.25|46.82|44.02|47.06|44.26|46.82|44.02|0
1641967500000|2022-01-12 06:05:00|46.83|44.03|46.96|44.16|46.99|44.19|46.83|44.03|0
1641967800000|2022-01-12 06:10:00|46.95|44.15|46.97|44.17|47.01|44.21|46.92|44.12|0
1641968100000|2022-01-12 06:15:00|46.98|44.18|47.15|44.35|47.15|44.35|46.97|44.17|0
1641968400000|2022-01-12 06:20:00|47.14|44.34|47.13|44.33|47.16|44.36|47.09|44.29|0
1641968700000|2022-01-12 06:25:00|47.15|44.35|47.18|44.38|47.23|44.43|47.09|44.29|0
1641969000000|2022-01-12 06:30:00|47.19|44.39|47.14|44.34|47.22|44.42|47.14|44.34|0
1641969300000|2022-01-12 06:35:00|47.16|44.36|47.15|44.35|47.21|44.41|47.14|44.34|0
1641969600000|2022-01-12 06:40:00|47.16|44.36|47.11|44.31|47.18|44.38|47.08|44.28|0
1641969900000|2022-01-12 06:45:00|47.09|44.29|47.18|44.38|47.18|44.38|47.09|44.29|0
1641970200000|2022-01-12 06:50:00|47.19|44.39|47.25|44.45|47.26|44.46|47.18|44.38|0
1641970500000|2022-01-12 06:55:00|47.24|44.44|47.29|44.49|47.3|44.5|47.24|44.44|0
1641970800000|2022-01-12 07:00:00|47.37|44.57|47.35|44.55|47.46|44.66|47.33|44.53|0
1641971100000|2022-01-12 07:05:00|47.36|44.56|47.38|44.58|47.38|44.58|47.28|44.48|0
1641971400000|2022-01-12 07:10:00|47.37|44.57|47.34|44.54|47.42|44.62|47.3|44.5|0
1641971700000|2022-01-12 07:15:00|47.35|44.55|47.24|44.44|47.35|44.55|47.24|44.44|0
1641972000000|2022-01-12 07:20:00|47.22|44.42|47.26|44.46|47.27|44.47|47.17|44.37|0
1641972300000|2022-01-12 07:25:00|47.24|44.44|47.36|44.56|47.45|44.65|47.24|44.44|0
1641972600000|2022-01-12 07:30:00|47.37|44.57|47.2|44.4|47.37|44.57|47.17|44.37|0
1641972900000|2022-01-12 07:35:00|47.21|44.41|47.05|44.25|47.55|44.75|47.01|44.21|0
1641973200000|2022-01-12 07:40:00|47.06|44.26|47.07|44.27|47.17|44.37|47.05|44.25|0
1641973500000|2022-01-12 07:45:00|47.06|44.26|47.08|44.28|47.13|44.33|47.03|44.23|0
1641973800000|2022-01-12 07:50:00|47.07|44.27|47.29|44.49|47.29|44.49|47.04|44.24|0
1641974100000|2022-01-12 07:55:00|47.28|44.48|47.31|44.51|47.4|44.6|47.28|44.48|0
1641974400000|2022-01-12 08:00:00|47.29|44.49|47.38|44.58|47.45|44.65|47.2|44.4|0
1641974700000|2022-01-12 08:05:00|47.23|44.83|47.21|44.81|47.32|44.92|47.16|44.76|0
1641975000000|2022-01-12 08:10:00|47.23|44.83|47.25|44.85|47.26|44.86|47.09|44.69|0
1641975300000|2022-01-12 08:15:00|47.23|44.83|47.37|44.97|47.44|45.04|47.21|44.81|0
1641975600000|2022-01-12 08:20:00|47.35|44.95|47.3|44.9|47.42|45.02|47.15|44.75|0
1641975900000|2022-01-12 08:25:00|47.31|44.91|47.77|45.37|47.78|45.38|47.31|44.91|0
1641976200000|2022-01-12 08:30:00|47.76|45.36|47.78|45.38|47.85|45.45|47.63|45.23|0
1641976500000|2022-01-12 08:35:00|47.8|45.4|47.9|45.5|48.08|45.68|47.74|45.34|0
1641976800000|2022-01-12 08:40:00|47.97|45.57|48.17|45.77|48.21|45.81|47.92|45.52|0
1641977100000|2022-01-12 08:45:00|48.15|45.75|48.15|45.75|48.19|45.79|48.04|45.64|0
1641977400000|2022-01-12 08:50:00|48.17|45.77|47.97|45.57|48.24|45.84|47.86|45.46|0
1641977700000|2022-01-12 08:55:00|47.95|45.55|48.4|46|48.41|46.01|47.3|44.9|0
1641978000000|2022-01-12 09:00:00|48.41|46.01|47.96|45.56|48.44|46.04|47.96|45.56|0
1641978300000|2022-01-12 09:05:00|47.98|45.58|48|45.6|48.03|45.63|47.91|45.51|0
1641978600000|2022-01-12 09:10:00|47.98|45.58|48.1|45.7|48.14|45.74|47.92|45.52|0
1641978900000|2022-01-12 09:15:00|48.08|45.68|47.96|45.56|48.12|45.72|47.94|45.54|0
1641979200000|2022-01-12 09:20:00|47.94|45.54|47.72|45.32|47.99|45.59|47.72|45.32|0
1641979500000|2022-01-12 09:25:00|47.7|45.3|47.51|45.11|47.7|45.3|47.51|45.11|0
1641979800000|2022-01-12 09:30:00|47.49|45.09|47.68|45.28|47.76|45.36|47.49|45.09|0
1641980100000|2022-01-12 09:35:00|47.7|45.3|47.74|45.34|47.79|45.39|47.63|45.23|0
1641980400000|2022-01-12 09:40:00|47.75|45.35|47.65|45.25|47.75|45.35|47.63|45.23|0
1641980700000|2022-01-12 09:45:00|47.66|45.26|47.55|45.15|47.7|45.3|47.54|45.14|0
1641981000000|2022-01-12 09:50:00|47.54|45.14|47.37|44.97|47.57|45.17|47.37|44.97|0
1641981300000|2022-01-12 09:55:00|47.39|44.99|47.41|45.01|47.52|45.12|47.37|44.97|0
1641981600000|2022-01-12 10:00:00|47.37|44.97|47.44|45.04|47.44|45.04|47.3|44.9|0
1641981900000|2022-01-12 10:05:00|47.43|45.03|47.59|45.19|47.61|45.21|47.41|45.01|0
1641982200000|2022-01-12 10:10:00|47.57|45.17|47.55|45.15|47.67|45.27|47.49|45.09|0
1641982500000|2022-01-12 10:15:00|47.53|45.13|47.58|45.18|47.58|45.18|47.42|45.02|0
1641982800000|2022-01-12 10:20:00|47.57|45.17|47.39|44.99|47.62|45.22|47.39|44.99|0
1641983100000|2022-01-12 10:25:00|47.37|44.97|47.47|45.07|47.49|45.09|47.33|44.93|0
1641983400000|2022-01-12 10:30:00|47.51|45.11|47.69|45.29|47.7|45.3|47.44|45.04|0
1641983700000|2022-01-12 10:35:00|47.7|45.3|47.54|45.14|47.7|45.3|47.53|45.13|0
1641984000000|2022-01-12 10:40:00|47.56|45.16|47.49|45.09|47.57|45.17|47.49|45.09|0
1641984300000|2022-01-12 10:45:00|47.47|45.07|47.29|44.89|47.47|45.07|47.29|44.89|0
1641984600000|2022-01-12 10:50:00|47.31|44.91|47.32|44.92|47.4|45|47.25|44.85|0
1641984900000|2022-01-12 10:55:00|47.34|44.94|47.29|44.89|47.36|44.96|47.23|44.83|0
1641985200000|2022-01-12 11:00:00|47.27|44.87|47.22|44.82|47.27|44.87|47.11|44.71|0
1641985500000|2022-01-12 11:05:00|47.23|44.83|47.32|44.92|47.34|44.94|47.13|44.73|0
1641985800000|2022-01-12 11:10:00|47.3|44.9|47.34|44.94|47.41|45.01|47.3|44.9|0
1641986100000|2022-01-12 11:15:00|47.32|44.92|47.41|45.01|47.41|45.01|47.27|44.87|0
1641986400000|2022-01-12 11:20:00|47.39|44.99|47.25|44.85|47.41|45.01|47.25|44.85|0
1641986700000|2022-01-12 11:25:00|47.26|44.86|47.37|44.97|47.4|45|47.23|44.83|0
1641987000000|2022-01-12 11:30:00|47.35|44.95|47.35|44.95|47.4|45|47.28|44.88|0
1641987300000|2022-01-12 11:35:00|47.33|44.93|47.33|44.93|47.36|44.96|47.28|44.88|0
1641987600000|2022-01-12 11:40:00|47.35|44.95|47.37|44.97|47.4|45|47.33|44.93|0
1641987900000|2022-01-12 11:45:00|47.38|44.98|47.22|44.82|47.38|44.98|47.16|44.76|0
1641988200000|2022-01-12 11:50:00|47.24|44.84|47.01|44.61|48.08|45.68|47.01|44.61|0
1641988500000|2022-01-12 11:55:00|47.03|44.63|47.24|44.84|47.24|44.84|47.01|44.61|0
1641988800000|2022-01-12 12:00:00|47.23|44.83|47.14|44.74|47.33|44.93|47.1|44.7|0
1641989100000|2022-01-12 12:05:00|47.12|44.72|47.4|45|47.4|45|47.1|44.7|0
1641989400000|2022-01-12 12:10:00|47.38|44.98|47.4|45|47.44|45.04|47.29|44.89|0
1641989700000|2022-01-12 12:15:00|47.39|44.99|47.42|45.02|47.42|45.02|47.27|44.87|0
1641990000000|2022-01-12 12:20:00|47.4|45|47.18|44.78|47.43|45.03|47.18|44.78|0
1641990300000|2022-01-12 12:25:00|47.2|44.8|47.22|44.82|47.27|44.87|47.13|44.73|0
1641990600000|2022-01-12 12:30:00|47.21|44.81|47.02|44.62|47.21|44.81|46.99|44.59|0
1641990900000|2022-01-12 12:35:00|47|44.6|47.02|44.62|47.06|44.66|46.91|44.51|0
1641991200000|2022-01-12 12:40:00|47.04|44.64|47.11|44.71|47.11|44.71|46.97|44.57|0
1641991500000|2022-01-12 12:45:00|47.09|44.69|47.16|44.76|47.23|44.83|47.09|44.69|0
1641991800000|2022-01-12 12:50:00|47.18|44.78|47.16|44.76|47.31|44.91|47.15|44.75|0
1641992100000|2022-01-12 12:55:00|47.14|44.74|47.16|44.76|47.19|44.79|47.09|44.69|0
1641992400000|2022-01-12 13:00:00|47.14|44.74|46.98|44.58|47.16|44.76|46.98|44.58|0
1641992700000|2022-01-12 13:05:00|46.99|44.59|47.15|44.75|47.21|44.81|46.91|44.51|0
1641993000000|2022-01-12 13:10:00|47.14|44.74|47.03|44.63|47.19|44.79|46.96|44.56|0
1641993300000|2022-01-12 13:15:00|46.99|44.59|46.78|44.38|46.99|44.59|46.75|44.35|0
1641993600000|2022-01-12 13:20:00|46.76|44.36|46.62|44.22|46.89|44.49|46.62|44.22|0
1641993900000|2022-01-12 13:25:00|46.64|44.24|46.73|44.33|46.83|44.43|46.52|44.12|0
1641994200000|2022-01-12 13:30:00|46.88|44.48|46.31|43.91|47.07|44.67|46.16|43.76|0
1641994500000|2022-01-12 13:35:00|46.25|43.85|45.94|43.54|46.29|43.89|45.7|43.3|0
1641994800000|2022-01-12 13:40:00|45.9|43.5|45.85|43.45|46.01|43.61|45.8|43.4|0
1641995100000|2022-01-12 13:45:00|45.88|43.48|46.16|43.76|46.33|43.93|45.88|43.48|0
1641995400000|2022-01-12 13:50:00|46.14|43.74|45.93|43.53|46.3|43.9|45.92|43.52|0
1641995700000|2022-01-12 13:55:00|45.92|43.52|45.79|43.39|46.09|43.69|45.76|43.36|0
1641996000000|2022-01-12 14:00:00|45.78|43.38|45.86|43.46|45.93|43.53|45.76|43.36|0
1641996300000|2022-01-12 14:05:00|45.84|43.44|45.88|43.48|46.05|43.65|45.83|43.43|0
1641996600000|2022-01-12 14:10:00|45.86|43.46|46.13|43.73|46.15|43.75|45.83|43.43|0
1641996900000|2022-01-12 14:15:00|46.1|43.7|46.26|43.86|46.31|43.91|46.07|43.67|0
1641997200000|2022-01-12 14:20:00|46.27|43.87|46.06|43.66|46.31|43.91|45.98|43.58|0
1641997500000|2022-01-12 14:25:00|46.05|43.65|46.12|43.72|46.2|43.8|45.99|43.59|0
1641997800000|2022-01-12 14:30:00|46.13|43.73|45.82|43.42|46.64|44.24|45.41|43.01|0
1641998100000|2022-01-12 14:35:00|45.76|43.36|45.88|43.48|46.41|44.01|45.76|43.36|0
1641998400000|2022-01-12 14:40:00|45.75|43.35|46.34|43.94|46.6|44.2|45.75|43.35|0
1641998700000|2022-01-12 14:45:00|46.3|43.9|46.06|43.66|46.35|43.95|45.92|43.52|0
1641999000000|2022-01-12 14:50:00|45.93|43.53|45.62|43.22|46.11|43.71|45.48|43.08|0
1641999300000|2022-01-12 14:55:00|45.64|43.24|45.43|43.03|45.86|43.46|45.4|43|0
1641999600000|2022-01-12 15:00:00|45.4|43|45.52|43.12|45.65|43.25|45.21|42.81|0
1641999900000|2022-01-12 15:05:00|45.53|43.13|44.16|41.76|45.77|43.37|44.14|41.74|0
1642000200000|2022-01-12 15:10:00|44.14|41.74|44.1|41.7|44.27|41.87|44|41.6|0
1642000500000|2022-01-12 15:15:00|44.09|41.69|44.17|41.77|44.39|41.99|44.09|41.69|0
1642000800000|2022-01-12 15:20:00|44.19|41.79|44.35|41.95|44.44|42.04|44.09|41.69|0
1642001100000|2022-01-12 15:25:00|44.34|41.94|44.59|42.19|44.6|42.2|44.34|41.94|0
1642001400000|2022-01-12 15:30:00|44.56|42.16|44.88|42.48|45.17|42.77|44.47|42.07|0
1642001700000|2022-01-12 15:35:00|44.86|42.46|45.51|43.11|45.51|43.11|44.71|42.31|0
1642002000000|2022-01-12 15:40:00|45.53|43.13|45.72|43.32|46.07|43.67|44.61|42.21|0
1642002300000|2022-01-12 15:45:00|45.74|43.34|46.9|44.5|46.92|44.52|45.41|43.01|0
1642002600000|2022-01-12 15:50:00|46.88|44.48|46.92|44.52|47.15|44.75|46.8|44.4|0
1642002900000|2022-01-12 15:55:00|46.97|44.57|46.72|44.32|47.13|44.73|46.55|44.15|0
1642003200000|2022-01-12 16:00:00|46.71|44.31|46.9|44.5|46.93|44.53|46.39|43.99|0
1642003500000|2022-01-12 16:05:00|46.92|44.52|47.36|44.96|47.75|45.35|46.76|44.36|0
1642003800000|2022-01-12 16:10:00|47.31|44.91|47.55|45.15|47.59|45.19|47.18|44.78|0
1642004100000|2022-01-12 16:15:00|47.66|45.26|47.46|45.06|47.99|45.59|47.32|44.92|0
1642004400000|2022-01-12 16:20:00|47.52|45.12|47.36|44.96|47.71|45.31|47.32|44.92|0
1642004700000|2022-01-12 16:25:00|47.34|44.94|46.99|44.59|47.43|45.03|46.84|44.44|0
1642005000000|2022-01-12 16:30:00|46.96|44.56|46.64|44.24|46.96|44.56|46.52|44.12|0
1642005300000|2022-01-12 16:35:00|46.66|44.26|46.59|44.19|46.7|44.3|46.4|44|0
1642005600000|2022-01-12 16:40:00|46.56|44.16|46.62|44.22|46.62|44.22|46.19|43.79|0
1642005900000|2022-01-12 16:45:00|46.61|44.21|46.66|44.26|46.68|44.28|46.38|43.98|0
1642006200000|2022-01-12 16:50:00|46.68|44.28|46.38|43.98|46.69|44.29|46.34|43.94|0
1642006500000|2022-01-12 16:55:00|46.36|43.96|46.53|44.13|46.74|44.34|46.36|43.96|0
1642006800000|2022-01-12 17:00:00|46.52|44.12|46.48|44.08|46.64|44.24|46.36|43.96|0
1642007100000|2022-01-12 17:05:00|46.51|44.11|46.86|44.46|47.04|44.64|46.5|44.1|0
1642007400000|2022-01-12 17:10:00|46.85|44.45|46.88|44.48|47.02|44.62|46.72|44.32|0
1642007700000|2022-01-12 17:15:00|46.85|44.45|46.6|44.2|46.97|44.57|46.51|44.11|0
1642008000000|2022-01-12 17:20:00|46.58|44.18|46.54|44.14|46.7|44.3|46.49|44.09|0
1642008300000|2022-01-12 17:25:00|46.56|44.16|46.6|44.2|46.6|44.2|46.35|43.95|0
1642008600000|2022-01-12 17:30:00|46.58|44.18|46.49|44.09|46.6|44.2|46.42|44.02|0
1642008900000|2022-01-12 17:35:00|46.38|43.98|46.46|44.06|46.49|44.09|46.14|43.74|0
1642009200000|2022-01-12 17:40:00|46.45|44.05|46.42|44.02|46.51|44.11|46.31|43.91|0
1642009500000|2022-01-12 17:45:00|46.4|44|46.36|43.96|46.57|44.17|46.31|43.91|0
1642009800000|2022-01-12 17:50:00|46.33|43.93|46.03|43.63|46.36|43.96|46.03|43.63|0
1642010100000|2022-01-12 17:55:00|46.05|43.65|46.01|43.61|46.07|43.67|45.91|43.51|0
1642010400000|2022-01-12 18:00:00|45.99|43.59|46.1|43.7|46.27|43.87|45.98|43.58|0
1642010700000|2022-01-12 18:05:00|46.12|43.72|46.15|43.75|46.22|43.82|46.08|43.68|0
1642011000000|2022-01-12 18:10:00|46.13|43.73|46.43|44.03|46.53|44.13|46.03|43.63|0
1642011300000|2022-01-12 18:15:00|46.44|44.04|46.48|44.08|46.67|44.27|46.44|44.04|0
1642011600000|2022-01-12 18:20:00|46.49|44.09|46.58|44.18|46.67|44.27|46.49|44.09|0
1642011900000|2022-01-12 18:25:00|46.61|44.21|46.62|44.22|46.7|44.3|46.34|43.94|0
1642012200000|2022-01-12 18:30:00|46.65|44.25|46.47|44.07|46.79|44.39|46.42|44.02|0
1642012500000|2022-01-12 18:35:00|46.49|44.09|46.68|44.28|46.81|44.41|46.49|44.09|0
1642012800000|2022-01-12 18:40:00|46.67|44.27|46.59|44.19|46.7|44.3|46.49|44.09|0
1642013100000|2022-01-12 18:45:00|46.58|44.18|46.66|44.26|46.68|44.28|46.44|44.04|0
1642013400000|2022-01-12 18:50:00|46.68|44.28|46.91|44.51|47.09|44.69|46.65|44.25|0
1642013700000|2022-01-12 18:55:00|46.93|44.53|46.95|44.55|47|44.6|46.8|44.4|0
1642014000000|2022-01-12 19:00:00|47|44.6|47.17|44.77|47.37|44.97|46.93|44.53|0
1642014300000|2022-01-12 19:05:00|47.19|44.79|47.14|44.74|47.3|44.9|46.98|44.58|0
1642014600000|2022-01-12 19:10:00|47.15|44.75|46.89|44.49|47.23|44.83|46.85|44.45|0
1642014900000|2022-01-12 19:15:00|46.87|44.47|46.83|44.43|46.94|44.54|46.76|44.36|0
1642015200000|2022-01-12 19:20:00|46.87|44.47|46.53|44.13|46.87|44.47|46.53|44.13|0
1642015500000|2022-01-12 19:25:00|46.55|44.15|46.41|44.01|46.58|44.18|46.37|43.97|0
1642015800000|2022-01-12 19:30:00|46.39|43.99|46.74|44.34|46.83|44.43|46.37|43.97|0
1642016100000|2022-01-12 19:35:00|46.73|44.33|46.58|44.18|46.79|44.39|46.55|44.15|0
1642016400000|2022-01-12 19:40:00|46.6|44.2|46.93|44.53|46.95|44.55|46.6|44.2|0
1642016700000|2022-01-12 19:45:00|46.91|44.51|46.68|44.28|46.99|44.59|46.67|44.27|0
1642017000000|2022-01-12 19:50:00|46.7|44.3|46.54|44.14|46.7|44.3|46.53|44.13|0
1642017300000|2022-01-12 19:55:00|46.56|44.16|46.56|44.16|46.58|44.18|46.4|44|0
1642017600000|2022-01-12 20:00:00|46.52|44.12|46.87|44.47|47.03|44.63|46.44|44.04|0
1642017900000|2022-01-12 20:05:00|46.86|44.46|47.05|44.65|47.09|44.69|46.82|44.42|0
1642018200000|2022-01-12 20:10:00|47.03|44.63|46.73|44.33|47.05|44.65|46.73|44.33|0
1642018500000|2022-01-12 20:15:00|46.71|44.31|46.84|44.44|46.84|44.44|46.61|44.21|0
1642018800000|2022-01-12 20:20:00|46.8|44.4|46.83|44.43|46.87|44.47|46.64|44.24|0
1642019100000|2022-01-12 20:25:00|46.85|44.45|46.8|44.4|47.08|44.68|46.78|44.38|0
1642019400000|2022-01-12 20:30:00|46.85|44.45|46.92|44.52|46.96|44.56|46.64|44.24|0
1642019700000|2022-01-12 20:35:00|46.94|44.54|47.01|44.61|47.06|44.66|46.78|44.38|0
1642020000000|2022-01-12 20:40:00|46.99|44.59|46.6|44.2|47.04|44.64|46.57|44.17|0
1642020300000|2022-01-12 20:45:00|46.58|44.18|46.53|44.13|46.65|44.25|46.27|43.87|0
1642020600000|2022-01-12 20:50:00|46.51|44.11|46.16|43.76|46.53|44.13|46|43.6|0
1642020900000|2022-01-12 20:55:00|46.19|43.79|46.39|43.99|46.67|44.27|46.07|43.67|0
1642021200000|2022-01-12 21:00:00|46.35|43.95|46.2|43.8|46.67|44.27|46.1|43.7|0
1642021500000|2022-01-12 21:05:00|46.18|43.78|46.06|43.66|46.18|43.78|46.06|43.66|0
1642021800000|2022-01-12 21:10:00|46.08|43.68|46.11|43.71|46.11|43.71|46.03|43.63|0
1642022100000|2022-01-12 21:15:00|46.13|43.73|46.19|43.39|46.31|43.73|46.13|43.39|0
1642022400000|2022-01-12 21:20:00|46.21|43.41|46.24|43.44|46.33|43.53|46.21|43.41|0
1642022700000|2022-01-12 21:25:00|46.22|43.42|46.22|43.42|46.24|43.44|46.2|43.4|0
1642023000000|2022-01-12 21:30:00|46.24|43.44|46.31|43.51|46.34|43.54|46.24|43.44|0
1642023300000|2022-01-12 21:35:00|46.32|43.52|46.39|43.59|46.41|43.61|46.32|43.52|0
1642023600000|2022-01-12 21:40:00|46.38|43.58|46.41|43.61|46.41|43.61|46.38|43.58|0
1642023900000|2022-01-12 21:45:00|46.39|43.59|46.39|43.59|46.41|43.61|46.39|43.59|0
1642024200000|2022-01-12 21:50:00|46.37|43.57|46.41|43.61|46.41|43.61|46.36|43.56|0
1642024500000|2022-01-12 21:55:00|46.42|43.62|46.5|43.7|46.57|43.77|46.42|43.62|0
1642024800000|2022-01-12 22:00:00|46.51|43.71|46.52|43.72|46.53|43.73|46.46|43.66|0
1642025100000|2022-01-12 22:05:00|46.51|43.71|46.52|43.72|46.52|43.72|46.51|43.71|0
1642025400000|2022-01-12 22:10:00|46.51|43.71|46.51|43.71|46.52|43.72|46.5|43.7|0
1642025700000|2022-01-12 22:15:00|46.5|43.7|46.5|43.7|46.51|43.71|46.49|43.69|0
1642026000000|2022-01-12 22:20:00|46.49|43.69|46.49|43.69|46.49|43.69|46.49|43.69|0
1642026300000|2022-01-12 22:25:00|46.5|43.7|46.51|43.71|46.51|43.71|46.5|43.7|0
1642026600000|2022-01-12 22:30:00|46.5|43.7|46.51|43.71|46.51|43.71|46.5|43.7|0
1642026900000|2022-01-12 22:35:00|46.53|43.73|46.52|43.72|46.53|43.73|46.52|43.72|0
1642027200000|2022-01-12 22:40:00|46.51|43.71|46.52|43.72|46.52|43.72|46.51|43.71|0
1642027500000|2022-01-12 22:45:00|46.51|43.71|46.51|43.71|46.52|43.72|46.51|43.71|0
1642028100000|2022-01-12 22:55:00|46.5|43.7|46.51|43.71|46.51|43.71|46.5|43.7|0
1642028400000|2022-01-12 23:00:00|46.47|43.67|46.45|43.65|46.56|43.76|46.42|43.62|0
1642028700000|2022-01-12 23:05:00|46.46|43.66|46.51|43.71|46.55|43.75|46.46|43.66|0
1642029000000|2022-01-12 23:10:00|46.49|43.69|46.53|43.73|46.56|43.76|46.49|43.69|0
1642029300000|2022-01-12 23:15:00|46.54|43.74|46.51|43.71|46.56|43.76|46.51|43.71|0
1642029600000|2022-01-12 23:20:00|46.5|43.7|46.42|43.62|46.5|43.7|46.41|43.61|0
1642029900000|2022-01-12 23:25:00|46.41|43.61|46.53|43.73|46.56|43.76|46.4|43.6|0
1642030200000|2022-01-12 23:30:00|46.51|43.71|46.5|43.7|46.54|43.74|46.43|43.63|0
1642030500000|2022-01-12 23:35:00|46.49|43.69|46.45|43.65|46.52|43.72|46.38|43.58|0
1642030800000|2022-01-12 23:40:00|46.44|43.64|46.55|43.75|46.59|43.79|46.42|43.62|0
1642031100000|2022-01-12 23:45:00|46.54|43.74|46.59|43.79|46.59|43.79|46.45|43.65|0
1642031400000|2022-01-12 23:50:00|46.61|43.81|46.66|43.86|46.69|43.89|46.57|43.77|0
1642031700000|2022-01-12 23:55:00|46.64|43.84|46.55|43.75|46.66|43.86|46.53|43.73|0
1642032000000|2022-01-13 00:00:00|46.53|43.73|46.62|43.82|46.67|43.87|46.53|43.73|0
1642032300000|2022-01-13 00:05:00|46.64|43.84|46.72|43.92|46.72|43.92|46.55|43.75|0
1642032600000|2022-01-13 00:10:00|46.71|43.91|46.82|44.02|46.84|44.04|46.71|43.91|0
1642032900000|2022-01-13 00:15:00|46.83|44.03|46.77|43.97|46.86|44.06|46.76|43.96|0
1642033200000|2022-01-13 00:20:00|46.78|43.98|46.72|43.92|46.81|44.01|46.67|43.87|0
1642033500000|2022-01-13 00:25:00|46.73|43.93|46.74|43.94|46.76|43.96|46.67|43.87|0
1642033800000|2022-01-13 00:30:00|46.75|43.95|46.56|43.76|46.75|43.95|46.54|43.74|0
1642034100000|2022-01-13 00:35:00|46.54|43.74|46.59|43.79|46.61|43.81|46.54|43.74|0
1642034400000|2022-01-13 00:40:00|46.58|43.78|46.64|43.84|46.64|43.84|46.54|43.74|0
1642034700000|2022-01-13 00:45:00|46.63|43.83|46.63|43.83|46.63|43.83|46.56|43.76|0
1642035000000|2022-01-13 00:50:00|46.64|43.84|46.64|43.84|46.7|43.9|46.64|43.84|0
1642035300000|2022-01-13 00:55:00|46.65|43.85|46.73|43.93|46.73|43.93|46.64|43.84|0
1642035600000|2022-01-13 01:00:00|46.71|43.91|46.6|43.8|46.73|43.93|46.6|43.8|0
1642035900000|2022-01-13 01:05:00|46.62|43.82|46.52|43.72|46.62|43.82|46.46|43.66|0
1642036200000|2022-01-13 01:10:00|46.5|43.7|46.55|43.75|46.57|43.77|46.5|43.7|0
1642036500000|2022-01-13 01:15:00|46.57|43.77|46.74|43.94|46.74|43.94|46.53|43.73|0
1642036800000|2022-01-13 01:20:00|46.76|43.96|46.74|43.94|46.78|43.98|46.67|43.87|0
1642037100000|2022-01-13 01:25:00|46.75|43.95|46.72|43.92|46.78|43.98|46.69|43.89|0
1642037400000|2022-01-13 01:30:00|46.71|43.91|46.83|44.03|46.84|44.04|46.7|43.9|0
1642037700000|2022-01-13 01:35:00|46.84|44.04|46.79|43.99|46.9|44.1|46.71|43.91|0
1642038000000|2022-01-13 01:40:00|46.77|43.97|46.89|44.09|46.95|44.15|46.77|43.97|0
1642038300000|2022-01-13 01:45:00|46.91|44.11|47.02|44.22|47.05|44.25|46.89|44.09|0
1642038600000|2022-01-13 01:50:00|47.03|44.23|47.14|44.34|47.17|44.37|47.02|44.22|0
1642038900000|2022-01-13 01:55:00|47.21|44.41|47.48|44.68|47.57|44.77|47.17|44.37|0
1642039200000|2022-01-13 02:00:00|47.46|44.66|47.3|44.5|47.46|44.66|47.28|44.48|0
1642039500000|2022-01-13 02:05:00|47.31|44.51|47.29|44.49|47.33|44.53|47.28|44.48|0
1642039800000|2022-01-13 02:10:00|47.28|44.48|47.17|44.37|47.28|44.48|47.17|44.37|0
1642040100000|2022-01-13 02:15:00|47.15|44.35|47.19|44.39|47.22|44.42|47.08|44.28|0
1642040400000|2022-01-13 02:20:00|47.18|44.38|47.15|44.35|47.26|44.46|47.15|44.35|0
1642040700000|2022-01-13 02:25:00|47.17|44.37|47.12|44.32|47.17|44.37|47.09|44.29|0
1642041000000|2022-01-13 02:30:00|47.11|44.31|47.13|44.33|47.13|44.33|47.04|44.24|0
1642041300000|2022-01-13 02:35:00|47.11|44.31|47.06|44.26|47.13|44.33|47.04|44.24|0
1642041600000|2022-01-13 02:40:00|47.04|44.24|47.06|44.26|47.07|44.27|47.04|44.24|0
1642041900000|2022-01-13 02:45:00|47.07|44.27|47.02|44.22|47.07|44.27|46.96|44.16|0
1642042200000|2022-01-13 02:50:00|47.04|44.24|47.18|44.38|47.18|44.38|47.02|44.22|0
1642042500000|2022-01-13 02:55:00|47.16|44.36|47.12|44.32|47.16|44.36|47.07|44.27|0
1642042800000|2022-01-13 03:00:00|47.14|44.34|47.21|44.41|47.28|44.48|47.12|44.32|0
1642043100000|2022-01-13 03:05:00|47.23|44.43|47.32|44.52|47.39|44.59|47.21|44.41|0
1642043400000|2022-01-13 03:10:00|47.3|44.5|47.31|44.51|47.39|44.59|47.26|44.46|0
1642043700000|2022-01-13 03:15:00|47.33|44.53|47.28|44.48|47.35|44.55|47.26|44.46|0
1642044000000|2022-01-13 03:20:00|47.26|44.46|47.31|44.51|47.31|44.51|47.22|44.42|0
1642044300000|2022-01-13 03:25:00|47.3|44.5|47.49|44.69|47.51|44.71|47.28|44.48|0
1642044600000|2022-01-13 03:30:00|47.47|44.67|47.31|44.51|47.47|44.67|47.29|44.49|0
1642044900000|2022-01-13 03:35:00|47.3|44.5|47.33|44.53|47.38|44.58|47.29|44.49|0
1642045200000|2022-01-13 03:40:00|47.31|44.51|47.32|44.52|47.37|44.57|47.27|44.47|0
1642045500000|2022-01-13 03:45:00|47.33|44.53|47.32|44.52|47.36|44.56|47.29|44.49|0
1642045800000|2022-01-13 03:50:00|47.31|44.51|47.27|44.47|47.38|44.58|47.26|44.46|0
1642046100000|2022-01-13 03:55:00|47.25|44.45|47.21|44.41|47.29|44.49|47.21|44.41|0
1642046400000|2022-01-13 04:00:00|47.2|44.4|47.16|44.36|47.21|44.41|47.12|44.32|0
1642046700000|2022-01-13 04:05:00|47.12|44.32|47.11|44.31|47.12|44.32|47.07|44.27|0
1642047000000|2022-01-13 04:10:00|47.1|44.3|47.14|44.34|47.16|44.36|47.1|44.3|0
1642047300000|2022-01-13 04:15:00|47.12|44.32|47.1|44.3|47.12|44.32|47.03|44.23|0
1642047600000|2022-01-13 04:20:00|47.08|44.28|47.08|44.28|47.1|44.3|47.08|44.28|0
1642047900000|2022-01-13 04:25:00|47.1|44.3|47.05|44.25|47.1|44.3|47.05|44.25|0
1642048200000|2022-01-13 04:30:00|47.06|44.26|47.19|44.39|47.19|44.39|47.06|44.26|0
1642048500000|2022-01-13 04:35:00|47.18|44.38|47.13|44.33|47.19|44.39|47.12|44.32|0
1642048800000|2022-01-13 04:40:00|47.12|44.32|47.11|44.31|47.13|44.33|47.1|44.3|0
1642049100000|2022-01-13 04:45:00|47.13|44.33|47.1|44.3|47.15|44.35|47.08|44.28|0
1642049400000|2022-01-13 04:50:00|47.08|44.28|47.06|44.26|47.08|44.28|47.02|44.22|0
1642049700000|2022-01-13 04:55:00|47.04|44.24|47.07|44.27|47.08|44.28|47.01|44.21|0
1642050000000|2022-01-13 05:00:00|47.06|44.26|46.99|44.19|47.07|44.27|46.97|44.17|0
1642050300000|2022-01-13 05:05:00|46.98|44.18|47.13|44.33|47.16|44.36|46.98|44.18|0
1642050600000|2022-01-13 05:10:00|47.14|44.34|47.27|44.47|47.27|44.47|47.13|44.33|0
1642050900000|2022-01-13 05:15:00|47.28|44.48|47.31|44.51|47.34|44.54|47.21|44.41|0
1642051200000|2022-01-13 05:20:00|47.32|44.52|47.28|44.48|47.34|44.54|47.28|44.48|0
1642051500000|2022-01-13 05:25:00|47.27|44.47|47.33|44.53|47.35|44.55|47.26|44.46|0
1642051800000|2022-01-13 05:30:00|47.32|44.52|47.33|44.53|47.39|44.59|47.28|44.48|0
1642052100000|2022-01-13 05:35:00|47.32|44.52|47.3|44.5|47.32|44.52|47.23|44.43|0
1642052400000|2022-01-13 05:40:00|47.28|44.48|47.35|44.55|47.4|44.6|47.28|44.48|0
1642052700000|2022-01-13 05:45:00|47.37|44.57|47.33|44.53|47.42|44.62|47.29|44.49|0
1642053000000|2022-01-13 05:50:00|47.32|44.52|47.22|44.42|47.35|44.55|47.19|44.39|0
1642053300000|2022-01-13 05:55:00|47.24|44.44|47.33|44.53|47.38|44.58|47.24|44.44|0
1642053600000|2022-01-13 06:00:00|47.27|44.47|47.27|44.47|47.39|44.59|47.19|44.39|0
1642053900000|2022-01-13 06:05:00|47.26|44.46|47.11|44.31|47.26|44.46|47.06|44.26|0
1642054200000|2022-01-13 06:10:00|47.13|44.33|47.06|44.26|47.13|44.33|46.97|44.17|0
1642054500000|2022-01-13 06:15:00|47.04|44.24|46.91|44.11|47.07|44.27|46.9|44.1|0
1642054800000|2022-01-13 06:20:00|46.9|44.1|46.91|44.11|46.94|44.14|46.83|44.03|0
1642055100000|2022-01-13 06:25:00|46.93|44.13|46.96|44.16|47.02|44.22|46.91|44.11|0
1642055400000|2022-01-13 06:30:00|46.98|44.18|46.86|44.06|47.02|44.22|46.84|44.04|0
1642055700000|2022-01-13 06:35:00|46.84|44.04|46.88|44.08|46.91|44.11|46.84|44.04|0
1642056000000|2022-01-13 06:40:00|46.87|44.07|47|44.2|47.01|44.21|46.87|44.07|0
1642056300000|2022-01-13 06:45:00|46.99|44.19|47.03|44.23|47.05|44.25|46.98|44.18|0
1642056600000|2022-01-13 06:50:00|47.01|44.21|47.17|44.37|47.18|44.38|47.01|44.21|0
1642056900000|2022-01-13 06:55:00|47.15|44.35|47.12|44.32|47.17|44.37|47.08|44.28|0
1642057200000|2022-01-13 07:00:00|47.15|44.35|47.33|44.53|47.36|44.56|47.08|44.28|0
1642057500000|2022-01-13 07:05:00|47.31|44.51|47.24|44.44|47.42|44.62|47.24|44.44|0
1642057800000|2022-01-13 07:10:00|47.27|44.47|47.25|44.45|47.33|44.53|47.2|44.4|0
1642058100000|2022-01-13 07:15:00|47.27|44.47|47.31|44.51|47.34|44.54|47.18|44.38|0
1642058400000|2022-01-13 07:20:00|47.29|44.49|47.32|44.52|47.34|44.54|47.25|44.45|0
1642058700000|2022-01-13 07:25:00|47.31|44.51|46.45|43.65|47.31|44.51|46.36|43.56|0
1642059000000|2022-01-13 07:30:00|46.47|43.67|46.41|43.61|46.47|43.67|46.38|43.58|0
1642059300000|2022-01-13 07:35:00|46.4|43.6|46.38|43.58|46.54|43.74|46.38|43.58|0
1642059600000|2022-01-13 07:40:00|46.37|43.57|46.46|43.66|46.46|43.66|46.34|43.54|0
1642059900000|2022-01-13 07:45:00|46.48|43.68|46.41|43.61|46.48|43.68|46.38|43.58|0
1642060200000|2022-01-13 07:50:00|46.43|43.63|46.44|43.64|46.44|43.64|46.39|43.59|0
1642060500000|2022-01-13 07:55:00|46.46|43.66|46.33|43.53|46.48|43.68|46.3|43.5|0
1642060800000|2022-01-13 08:00:00|46.32|43.52|46.25|43.45|46.43|43.63|46.19|43.39|0
1642061100000|2022-01-13 08:05:00|46.05|43.65|45.81|43.41|46.1|43.7|45.79|43.39|0
1642061400000|2022-01-13 08:10:00|45.79|43.39|45.64|43.24|45.8|43.4|45.59|43.19|0
1642061700000|2022-01-13 08:15:00|45.61|43.21|45.67|43.27|45.75|43.35|45.52|43.12|0
1642062000000|2022-01-13 08:20:00|45.68|43.28|45.43|43.03|45.71|43.31|45.43|43.03|0
1642062300000|2022-01-13 08:25:00|45.42|43.02|45.31|42.91|45.52|43.12|45.3|42.9|0
1642062600000|2022-01-13 08:30:00|45.3|42.9|45.35|42.95|45.36|42.96|45.16|42.76|0
1642062900000|2022-01-13 08:35:00|45.38|42.98|45.47|43.07|45.52|43.12|45.36|42.96|0
1642063200000|2022-01-13 08:40:00|45.48|43.08|45.38|42.98|45.5|43.1|45.35|42.95|0
1642063500000|2022-01-13 08:45:00|45.4|43|45.44|43.04|45.45|43.05|45.29|42.89|0
1642063800000|2022-01-13 08:50:00|45.42|43.02|45.6|43.2|45.6|43.2|45.41|43.01|0
1642064100000|2022-01-13 08:55:00|45.62|43.22|45.6|43.2|45.63|43.23|45.53|43.13|0
1642064400000|2022-01-13 09:00:00|45.58|43.18|45.75|43.35|45.81|43.41|45.54|43.14|0
1642064700000|2022-01-13 09:05:00|45.7|43.3|45.64|43.24|45.75|43.35|45.61|43.21|0
1642065000000|2022-01-13 09:10:00|45.7|43.3|45.76|43.36|45.79|43.39|45.66|43.26|0
1642065300000|2022-01-13 09:15:00|45.79|43.39|45.73|43.33|45.86|43.46|45.73|43.33|0
1642065600000|2022-01-13 09:20:00|45.75|43.35|45.65|43.25|45.75|43.35|45.61|43.21|0
1642065900000|2022-01-13 09:25:00|45.66|43.26|45.56|43.16|45.68|43.28|45.54|43.14|0
1642066200000|2022-01-13 09:30:00|45.55|43.15|45.53|43.13|45.57|43.17|45.5|43.1|0
1642066500000|2022-01-13 09:35:00|45.55|43.15|45.5|43.1|45.56|43.16|45.49|43.09|0
1642066800000|2022-01-13 09:40:00|45.52|43.12|45.48|43.08|45.55|43.15|45.45|43.05|0
1642067100000|2022-01-13 09:45:00|45.49|43.09|45.6|43.2|45.62|43.22|45.48|43.08|0
1642067400000|2022-01-13 09:50:00|45.64|43.24|45.53|43.13|45.64|43.24|45.46|43.06|0
1642067700000|2022-01-13 09:55:00|45.55|43.15|45.45|43.05|45.59|43.19|45.45|43.05|0
1642068000000|2022-01-13 10:00:00|45.43|43.03|45.46|43.06|45.48|43.08|45.39|42.99|0
1642068300000|2022-01-13 10:05:00|45.48|43.08|45.39|42.99|45.48|43.08|45.37|42.97|0
1642068600000|2022-01-13 10:10:00|45.41|43.01|45.41|43.01|45.41|43.01|45.34|42.94|0
1642068900000|2022-01-13 10:15:00|45.43|43.03|45.32|42.92|45.43|43.03|45.32|42.92|0
1642069200000|2022-01-13 10:20:00|45.34|42.94|45.34|42.94|45.39|42.99|45.27|42.87|0
1642069500000|2022-01-13 10:25:00|45.35|42.95|45.23|42.83|45.35|42.95|45.16|42.76|0
1642069800000|2022-01-13 10:30:00|45.25|42.85|45.2|42.8|45.27|42.87|45.11|42.71|0
1642070100000|2022-01-13 10:35:00|45.21|42.81|45.19|42.79|45.23|42.83|45.16|42.76|0
1642070400000|2022-01-13 10:40:00|45.18|42.78|45.11|42.71|45.19|42.79|45.07|42.67|0
1642070700000|2022-01-13 10:45:00|45.09|42.69|45.18|42.78|45.18|42.78|45.06|42.66|0
1642071000000|2022-01-13 10:50:00|45.16|42.76|45.24|42.84|45.29|42.89|45.16|42.76|0
1642071300000|2022-01-13 10:55:00|45.26|42.86|45.22|42.82|45.28|42.88|45.19|42.79|0
1642071600000|2022-01-13 11:00:00|45.19|42.79|45.09|42.69|45.22|42.82|45.09|42.69|0
1642071900000|2022-01-13 11:05:00|45.1|42.7|45.1|42.7|45.17|42.77|45.09|42.69|0
1642072200000|2022-01-13 11:10:00|45.08|42.68|45.1|42.7|45.14|42.74|45.02|42.62|0
1642072500000|2022-01-13 11:15:00|45.12|42.72|45.19|42.79|45.19|42.79|45|42.6|0
1642072800000|2022-01-13 11:20:00|45.22|42.82|45.27|42.87|45.27|42.87|45.17|42.77|0
1642073100000|2022-01-13 11:25:00|45.29|42.89|45.39|42.99|45.41|43.01|45.29|42.89|0
1642073400000|2022-01-13 11:30:00|45.37|42.97|45.3|42.9|45.39|42.99|45.27|42.87|0
1642073700000|2022-01-13 11:35:00|45.32|42.92|45.3|42.9|45.35|42.95|45.27|42.87|0
1642074000000|2022-01-13 11:40:00|45.32|42.92|45.32|42.92|45.35|42.95|45.28|42.88|0
1642074300000|2022-01-13 11:45:00|45.3|42.9|45.33|42.93|45.37|42.97|45.28|42.88|0
1642074600000|2022-01-13 11:50:00|45.34|42.94|45.4|43|45.42|43.02|45.32|42.92|0
1642074900000|2022-01-13 11:55:00|45.42|43.02|45.52|43.12|45.54|43.14|45.4|43|0
1642075200000|2022-01-13 12:00:00|45.54|43.14|45.42|43.02|45.54|43.14|45.31|42.91|0
1642075500000|2022-01-13 12:05:00|45.43|43.03|46.47|44.07|46.51|44.11|45.35|42.95|0
1642075800000|2022-01-13 12:10:00|46.49|44.09|46.37|43.97|46.49|44.09|46.33|43.93|0
1642076100000|2022-01-13 12:15:00|46.38|43.98|46.42|44.02|46.47|44.07|46.38|43.98|0
1642076400000|2022-01-13 12:20:00|46.43|44.03|46.36|43.96|46.55|44.15|46.34|43.94|0
1642076700000|2022-01-13 12:25:00|46.35|43.95|46.31|43.91|46.36|43.96|46.31|43.91|0
1642077000000|2022-01-13 12:30:00|46.32|43.92|46.31|43.91|46.43|44.03|46.31|43.91|0
1642077300000|2022-01-13 12:35:00|46.32|43.92|46.32|43.92|46.37|43.97|46.29|43.89|0
1642077600000|2022-01-13 12:40:00|46.34|43.94|46.23|43.83|46.34|43.94|46.22|43.82|0
1642077900000|2022-01-13 12:45:00|46.22|43.82|46.23|43.83|46.25|43.85|46.2|43.8|0
1642078200000|2022-01-13 12:50:00|46.21|43.81|46.34|43.94|46.35|43.95|46.21|43.81|0
1642078500000|2022-01-13 12:55:00|46.35|43.95|46.3|43.9|46.35|43.95|46.26|43.86|0
1642078800000|2022-01-13 13:00:00|46.32|43.92|46.4|44|46.46|44.06|46.23|43.83|0
1642079100000|2022-01-13 13:05:00|46.39|43.99|46.44|44.04|46.49|44.09|46.35|43.95|0
1642079400000|2022-01-13 13:10:00|46.42|44.02|46.31|43.91|46.45|44.05|46.31|43.91|0
1642079700000|2022-01-13 13:15:00|46.33|43.93|46.28|43.88|46.37|43.97|46.22|43.82|0
1642080000000|2022-01-13 13:20:00|46.26|43.86|46.22|43.82|46.31|43.91|46.17|43.77|0
1642080300000|2022-01-13 13:25:00|46.21|43.81|46.26|43.86|46.26|43.86|46.17|43.77|0
1642080600000|2022-01-13 13:30:00|46.27|43.87|45.87|43.47|46.32|43.92|45.77|43.37|0
1642080900000|2022-01-13 13:35:00|45.91|43.51|45.96|43.56|46.03|43.63|45.67|43.27|0
1642081200000|2022-01-13 13:40:00|45.94|43.54|45.97|43.57|46.05|43.65|45.94|43.54|0
1642081500000|2022-01-13 13:45:00|45.96|43.56|45.92|43.52|45.97|43.57|45.85|43.45|0
1642081800000|2022-01-13 13:50:00|45.9|43.5|45.75|43.35|45.92|43.52|45.75|43.35|0
1642082100000|2022-01-13 13:55:00|45.76|43.36|45.78|43.38|45.85|43.45|45.68|43.28|0
1642082400000|2022-01-13 14:00:00|45.76|43.36|45.71|43.31|45.8|43.4|45.71|43.31|0
1642082700000|2022-01-13 14:05:00|45.69|43.29|45.59|43.19|45.71|43.31|45.59|43.19|0
1642083000000|2022-01-13 14:10:00|45.57|43.17|45.69|43.29|45.74|43.34|45.54|43.14|0
1642083300000|2022-01-13 14:15:00|45.71|43.31|45.76|43.36|45.79|43.39|45.66|43.26|0
1642083600000|2022-01-13 14:20:00|45.78|43.38|45.72|43.32|45.78|43.38|45.65|43.25|0
1642083900000|2022-01-13 14:25:00|45.71|43.31|45.67|43.27|45.71|43.31|45.6|43.2|0
1642084200000|2022-01-13 14:30:00|45.64|43.24|45.72|43.32|45.84|43.44|45.33|42.93|0
1642084500000|2022-01-13 14:35:00|45.7|43.3|45.38|42.98|46.21|43.81|45.36|42.96|0
1642084800000|2022-01-13 14:40:00|45.33|42.93|45.55|43.15|45.85|43.45|45.26|42.86|0
1642085100000|2022-01-13 14:45:00|45.52|43.12|45.53|43.13|45.72|43.32|45.48|43.08|0
1642085400000|2022-01-13 14:50:00|45.52|43.12|45.58|43.18|45.76|43.36|45.45|43.05|0
1642085700000|2022-01-13 14:55:00|45.6|43.2|45.55|43.15|45.6|43.2|45.17|42.77|0
1642086000000|2022-01-13 15:00:00|45.51|43.11|45.93|43.53|45.94|43.54|45.41|43.01|0
1642086300000|2022-01-13 15:05:00|45.91|43.51|46.05|43.65|46.1|43.7|45.84|43.44|0
1642086600000|2022-01-13 15:10:00|46.08|43.68|46.33|43.93|46.34|43.94|46.08|43.68|0
1642086900000|2022-01-13 15:15:00|46.36|43.96|46.67|44.27|46.79|44.39|46.27|43.87|0
1642087200000|2022-01-13 15:20:00|46.62|44.22|46.48|44.08|46.66|44.26|46.43|44.03|0
1642087500000|2022-01-13 15:25:00|46.52|44.12|46.34|43.94|46.73|44.33|46.34|43.94|0
1642087800000|2022-01-13 15:30:00|46.36|43.96|46.72|44.32|46.87|44.47|46.18|43.78|0
1642088100000|2022-01-13 15:35:00|46.69|44.29|46.74|44.34|46.92|44.52|46.57|44.17|0
1642088400000|2022-01-13 15:40:00|46.78|44.38|46.88|44.48|46.9|44.5|46.58|44.18|0
1642088700000|2022-01-13 15:45:00|46.85|44.45|46.83|44.43|47.02|44.62|46.56|44.16|0
1642089000000|2022-01-13 15:50:00|46.84|44.44|46.69|44.29|47.72|45.32|46.13|43.73|0
1642089300000|2022-01-13 15:55:00|46.64|44.24|46.34|43.94|46.64|44.24|46.26|43.86|0
1642089600000|2022-01-13 16:00:00|46.35|43.95|46.39|43.99|46.69|44.29|46.09|43.69|0
1642089900000|2022-01-13 16:05:00|46.4|44|46.28|43.88|46.49|44.09|46.09|43.69|0
1642090200000|2022-01-13 16:10:00|46.3|43.9|46.63|44.23|46.7|44.3|46.3|43.9|0
1642090500000|2022-01-13 16:15:00|46.61|44.21|46.58|44.18|46.65|44.25|46.33|43.93|0
1642090800000|2022-01-13 16:20:00|46.56|44.16|45.94|43.54|46.61|44.21|45.91|43.51|0
1642091100000|2022-01-13 16:25:00|45.93|43.53|45.63|43.23|45.98|43.58|45.59|43.19|0
1642091400000|2022-01-13 16:30:00|45.65|43.25|45.7|43.3|45.84|43.44|45.56|43.16|0
1642091700000|2022-01-13 16:35:00|45.71|43.31|45.45|43.05|45.71|43.31|45.44|43.04|0
1642092000000|2022-01-13 16:40:00|45.47|43.07|45.52|43.12|45.56|43.16|45.4|43|0
1642092300000|2022-01-13 16:45:00|45.5|43.1|45.97|43.57|46.38|43.98|45.45|43.05|0
1642092600000|2022-01-13 16:50:00|45.99|43.59|45.84|43.44|46.16|43.76|45.83|43.43|0
1642092900000|2022-01-13 16:55:00|45.86|43.46|46.03|43.63|46.07|43.67|45.86|43.46|0
1642093200000|2022-01-13 17:00:00|46.05|43.65|46.68|44.28|46.74|44.34|46.05|43.65|0
1642093500000|2022-01-13 17:05:00|46.72|44.32|46.58|44.18|46.77|44.37|46.51|44.11|0
1642093800000|2022-01-13 17:10:00|46.56|44.16|46.98|44.58|46.98|44.58|46.56|44.16|0
1642094100000|2022-01-13 17:15:00|47|44.6|47.95|45.55|48.11|45.71|47|44.6|0
1642094400000|2022-01-13 17:20:00|48.01|45.61|48.22|45.82|48.66|46.26|48.01|45.61|0
1642094700000|2022-01-13 17:25:00|48.24|45.84|48.29|45.89|48.39|45.99|48.04|45.64|0
1642095000000|2022-01-13 17:30:00|48.37|45.97|49.46|47.06|50.4|48|48.13|45.73|0
1642095300000|2022-01-13 17:35:00|49.48|47.08|50.16|47.76|50.48|48.08|49.24|46.84|0
1642095600000|2022-01-13 17:40:00|50.12|47.72|48.07|45.67|50.36|47.96|47.78|45.38|0
1642095900000|2022-01-13 17:45:00|48.05|45.65|48.49|46.09|48.62|46.22|47.82|45.42|0
1642096200000|2022-01-13 17:50:00|48.53|46.13|48.29|45.89|48.68|46.28|46.54|44.14|0
1642096500000|2022-01-13 17:55:00|48.25|45.85|48.55|46.15|48.88|46.48|48.08|45.68|0
1642096800000|2022-01-13 18:00:00|48.57|46.17|48.46|46.06|49.02|46.62|48.38|45.98|0
1642097100000|2022-01-13 18:05:00|48.53|46.13|48.16|45.76|48.55|46.15|47.97|45.57|0
1642097400000|2022-01-13 18:10:00|48.18|45.78|48.27|45.87|48.47|46.07|48.06|45.66|0
1642097700000|2022-01-13 18:15:00|48.24|45.84|48.22|45.82|48.35|45.95|47.96|45.56|0
1642098000000|2022-01-13 18:20:00|48.2|45.8|47.82|45.42|48.33|45.93|47.67|45.27|0
1642098300000|2022-01-13 18:25:00|47.8|45.4|47.91|45.51|48.21|45.81|47.69|45.29|0
1642098600000|2022-01-13 18:30:00|47.94|45.54|48.18|45.78|48.21|45.81|47.94|45.54|0
1642098900000|2022-01-13 18:35:00|48.16|45.76|48.08|45.68|48.41|46.01|47.99|45.59|0
1642099200000|2022-01-13 18:40:00|48.12|45.72|48.32|45.92|48.39|45.99|48.12|45.72|0
1642099500000|2022-01-13 18:45:00|48.3|45.9|48.08|45.68|48.34|45.94|48.03|45.63|0
1642099800000|2022-01-13 18:50:00|48.1|45.7|48.06|45.66|48.25|45.85|48.03|45.63|0
1642100100000|2022-01-13 18:55:00|48.04|45.64|47.79|45.39|48.1|45.7|47.77|45.37|0
1642100400000|2022-01-13 19:00:00|47.81|45.41|47.57|45.17|47.92|45.52|47.41|45.01|0
1642100700000|2022-01-13 19:05:00|47.55|45.15|46.83|44.43|47.9|45.5|46.27|43.87|0
1642101000000|2022-01-13 19:10:00|46.84|44.44|47.15|44.75|47.16|44.76|46.84|44.44|0
1642101300000|2022-01-13 19:15:00|47.09|44.69|47.58|45.18|47.76|45.36|47.06|44.66|0
1642101600000|2022-01-13 19:20:00|47.56|45.16|47.56|45.16|47.74|45.34|47.47|45.07|0
1642101900000|2022-01-13 19:25:00|47.59|45.19|48.14|45.74|48.18|45.78|47.08|44.68|0
1642102200000|2022-01-13 19:30:00|48.16|45.76|48.12|45.72|48.51|46.11|48.07|45.67|0
1642102500000|2022-01-13 19:35:00|48.1|45.7|48.6|46.2|48.6|46.2|48.07|45.67|0
1642102800000|2022-01-13 19:40:00|48.58|46.18|48.32|45.92|48.62|46.22|48.23|45.83|0
1642103100000|2022-01-13 19:45:00|48.34|45.94|48.54|46.14|48.56|46.16|48.19|45.79|0
1642103400000|2022-01-13 19:50:00|48.52|46.12|48.3|45.9|48.61|46.21|48.25|45.85|0
1642103700000|2022-01-13 19:55:00|48.32|45.92|48.21|45.81|48.32|45.92|48.04|45.64|0
1642104000000|2022-01-13 20:00:00|48.3|45.9|49|46.6|49.13|46.73|48.3|45.9|0
1642104300000|2022-01-13 20:05:00|48.92|46.52|49.97|47.57|49.99|47.59|48.74|46.34|0
1642104600000|2022-01-13 20:10:00|49.99|47.59|50.12|47.72|50.36|47.96|49.91|47.51|0
1642104900000|2022-01-13 20:15:00|50.14|47.74|49.93|47.53|50.33|47.93|49.76|47.36|0
1642105200000|2022-01-13 20:20:00|49.95|47.55|50.19|47.79|50.38|47.98|49.82|47.42|0
1642105500000|2022-01-13 20:25:00|50.23|47.83|49.93|47.53|50.3|47.9|49.89|47.49|0
1642105800000|2022-01-13 20:30:00|49.85|47.45|49.83|47.43|50.07|47.67|49.63|47.23|0
1642106100000|2022-01-13 20:35:00|49.92|47.52|50.7|48.3|50.72|48.32|49.89|47.49|0
1642106400000|2022-01-13 20:40:00|50.6|48.2|50.66|48.26|50.7|48.3|50.39|47.99|0
1642106700000|2022-01-13 20:45:00|50.72|48.32|51.2|48.8|51.27|48.87|50.6|48.2|0
1642107000000|2022-01-13 20:50:00|51.18|48.78|51.62|49.22|51.76|49.36|51.16|48.76|0
1642107300000|2022-01-13 20:55:00|51.7|49.3|51.08|48.68|51.95|49.55|51.06|48.66|0
1642107600000|2022-01-13 21:00:00|50.96|48.56|51.33|48.93|51.46|49.06|50.81|48.41|0
1642107900000|2022-01-13 21:05:00|51.25|48.85|51.34|48.94|51.46|49.06|51.11|48.71|0
1642108200000|2022-01-13 21:10:00|51.33|48.93|51.21|48.81|51.48|49.08|51.09|48.69|0
1642108500000|2022-01-13 21:15:00|51.56|48.76|51.56|48.76|51.62|48.82|51.39|48.59|0
1642108800000|2022-01-13 21:20:00|51.52|48.72|51.6|48.8|51.64|48.84|51.52|48.72|0
1642109100000|2022-01-13 21:25:00|51.58|48.78|51.77|48.97|51.84|49.04|51.48|48.68|0
1642109400000|2022-01-13 21:30:00|51.75|48.95|51.54|48.74|51.83|49.03|51.54|48.74|0
1642109700000|2022-01-13 21:35:00|51.55|48.75|51.5|48.7|51.58|48.78|51.43|48.63|0
1642110000000|2022-01-13 21:40:00|51.48|48.68|51.5|48.7|51.54|48.74|51.39|48.59|0
1642110300000|2022-01-13 21:45:00|51.49|48.69|51.58|48.78|51.65|48.85|51.42|48.62|0
1642110600000|2022-01-13 21:50:00|51.57|48.77|51.46|48.66|51.61|48.81|51.46|48.66|0
1642110900000|2022-01-13 21:55:00|51.48|48.68|51.37|48.57|51.48|48.68|51.36|48.56|0
1642111200000|2022-01-13 22:00:00|51.34|48.54|51.35|48.55|51.37|48.57|51.34|48.54|0
1642111500000|2022-01-13 22:05:00|51.34|48.54|51.34|48.54|51.36|48.56|51.32|48.52|0
1642112100000|2022-01-13 22:15:00|51.36|48.56|51.38|48.58|51.39|48.59|51.35|48.55|0
1642112400000|2022-01-13 22:20:00|51.39|48.59|51.39|48.59|51.39|48.59|51.37|48.57|0
1642112700000|2022-01-13 22:25:00|51.38|48.58|51.39|48.59|51.39|48.59|51.38|48.58|0
1642113000000|2022-01-13 22:30:00|51.38|48.58|51.38|48.58|51.4|48.6|51.36|48.56|0
1642113300000|2022-01-13 22:35:00|51.39|48.59|51.38|48.58|51.39|48.59|51.38|48.58|0
1642113600000|2022-01-13 22:40:00|51.37|48.57|51.37|48.57|51.38|48.58|51.36|48.56|0
1642113900000|2022-01-13 22:45:00|51.36|48.56|51.36|48.56|51.37|48.57|51.36|48.56|0
1642114200000|2022-01-13 22:50:00|51.35|48.55|51.33|48.53|51.35|48.55|51.33|48.53|0
1642114500000|2022-01-13 22:55:00|51.31|48.51|51.32|48.52|51.33|48.53|51.3|48.5|0
1642114800000|2022-01-13 23:00:00|51.16|48.36|51.07|48.27|51.17|48.37|50.99|48.19|0
1642115100000|2022-01-13 23:05:00|51.11|48.31|51.13|48.33|51.26|48.46|51.07|48.27|0
1642115400000|2022-01-13 23:10:00|51.1|48.3|51.03|48.23|51.15|48.35|50.99|48.19|0
1642115700000|2022-01-13 23:15:00|51.05|48.25|51.23|48.43|51.24|48.44|51.05|48.25|0
1642116000000|2022-01-13 23:20:00|51.26|48.46|51.14|48.34|51.26|48.46|51.07|48.27|0
1642116300000|2022-01-13 23:25:00|51.13|48.33|51.25|48.45|51.3|48.5|51.13|48.33|0
1642116600000|2022-01-13 23:30:00|51.24|48.44|51.16|48.36|51.26|48.46|51.1|48.3|0
1642116900000|2022-01-13 23:35:00|51.18|48.38|51.18|48.38|51.29|48.49|51.15|48.35|0
1642117200000|2022-01-13 23:40:00|51.17|48.37|51.14|48.34|51.23|48.43|51.08|48.28|0
1642117500000|2022-01-13 23:45:00|51.16|48.36|51.03|48.23|51.18|48.38|51.02|48.22|0
1642117800000|2022-01-13 23:50:00|51.04|48.24|51.1|48.3|51.17|48.37|51.04|48.24|0
1642118100000|2022-01-13 23:55:00|51.11|48.31|51.1|48.3|51.23|48.43|51.1|48.3|0
1642118400000|2022-01-14 00:00:00|51.13|48.33|51.77|48.97|51.96|49.16|51.06|48.26|0
1642118700000|2022-01-14 00:05:00|51.83|49.03|51.44|48.64|51.83|49.03|51.42|48.62|0
1642119000000|2022-01-14 00:10:00|51.48|48.68|51.3|48.5|51.48|48.68|51.27|48.47|0
1642119300000|2022-01-14 00:15:00|51.32|48.52|51.15|48.35|51.38|48.58|51.01|48.21|0
1642119600000|2022-01-14 00:20:00|51.17|48.37|51.16|48.36|51.28|48.48|51.13|48.33|0
1642119900000|2022-01-14 00:25:00|51.17|48.37|51.21|48.41|51.3|48.5|51.11|48.31|0
1642120200000|2022-01-14 00:30:00|51.22|48.42|51.36|48.56|51.38|48.58|51.17|48.37|0
1642120500000|2022-01-14 00:35:00|51.37|48.57|51.22|48.42|51.38|48.58|50.97|48.17|0
1642120800000|2022-01-14 00:40:00|51.24|48.44|51.07|48.27|51.37|48.57|51.02|48.22|0
1642121100000|2022-01-14 00:45:00|51.04|48.24|51.45|48.65|51.49|48.69|51.04|48.24|0
1642121400000|2022-01-14 00:50:00|51.47|48.67|51.21|48.41|51.53|48.73|51.2|48.4|0
1642121700000|2022-01-14 00:55:00|51.18|48.38|51.14|48.34|51.24|48.44|51.12|48.32|0
1642122000000|2022-01-14 01:00:00|51.15|48.35|51|48.2|51.23|48.43|50.91|48.11|0
1642122300000|2022-01-14 01:05:00|50.98|48.18|51|48.2|51.14|48.34|50.98|48.18|0
1642122600000|2022-01-14 01:10:00|50.98|48.18|51.15|48.35|51.19|48.39|50.95|48.15|0
1642122900000|2022-01-14 01:15:00|51.14|48.34|51.34|48.54|51.36|48.56|51.13|48.33|0
1642123200000|2022-01-14 01:20:00|51.38|48.58|51.25|48.45|51.48|48.68|51.21|48.41|0
1642123500000|2022-01-14 01:25:00|51.24|48.44|51.47|48.67|51.5|48.7|51.23|48.43|0
1642123800000|2022-01-14 01:30:00|51.46|48.66|51.51|48.71|51.61|48.81|51.39|48.59|0
1642124100000|2022-01-14 01:35:00|51.48|48.68|51.34|48.54|51.51|48.71|51.22|48.42|0
1642124400000|2022-01-14 01:40:00|51.32|48.52|51.67|48.87|51.69|48.89|51.28|48.48|0
1642124700000|2022-01-14 01:45:00|51.72|48.92|51.61|48.81|51.88|49.08|51.53|48.73|0
1642125000000|2022-01-14 01:50:00|51.59|48.79|51.63|48.83|51.74|48.94|51.59|48.79|0
1642125300000|2022-01-14 01:55:00|51.64|48.84|51.7|48.9|51.84|49.04|51.59|48.79|0
1642125600000|2022-01-14 02:00:00|51.68|48.88|51.66|48.86|51.82|49.02|51.54|48.74|0
1642125900000|2022-01-14 02:05:00|51.62|48.82|51.75|48.95|51.75|48.95|51.58|48.78|0
1642126200000|2022-01-14 02:10:00|51.76|48.96|52.28|49.48|52.32|49.52|51.72|48.92|0
1642126500000|2022-01-14 02:15:00|52.3|49.5|52.32|49.52|52.42|49.62|52.18|49.38|0
1642126800000|2022-01-14 02:20:00|52.34|49.54|52.16|49.36|52.34|49.54|52.04|49.24|0
1642127100000|2022-01-14 02:25:00|52.14|49.34|52|49.2|52.18|49.38|51.98|49.18|0
1642127400000|2022-01-14 02:30:00|51.98|49.18|51.87|49.07|51.98|49.18|51.82|49.02|0
1642127700000|2022-01-14 02:35:00|51.85|49.05|51.77|48.97|51.85|49.05|51.77|48.97|0
1642128000000|2022-01-14 02:40:00|51.73|48.93|51.58|48.78|51.73|48.93|51.57|48.77|0
1642128300000|2022-01-14 02:45:00|51.59|48.79|51.73|48.93|51.74|48.94|51.53|48.73|0
1642128600000|2022-01-14 02:50:00|51.71|48.91|51.63|48.83|51.71|48.91|51.57|48.77|0
1642128900000|2022-01-14 02:55:00|51.61|48.81|51.49|48.69|51.63|48.83|51.49|48.69|0
1642129200000|2022-01-14 03:00:00|51.51|48.71|51.71|48.91|51.72|48.92|51.47|48.67|0
1642129500000|2022-01-14 03:05:00|51.72|48.92|51.41|48.61|51.72|48.92|51.3|48.5|0
1642129800000|2022-01-14 03:10:00|51.43|48.63|51.55|48.75|51.62|48.82|51.32|48.52|0
1642130100000|2022-01-14 03:15:00|51.56|48.76|51.52|48.72|51.61|48.81|51.51|48.71|0
1642130400000|2022-01-14 03:20:00|51.54|48.74|51.56|48.76|51.64|48.84|51.49|48.69|0
1642130700000|2022-01-14 03:25:00|51.58|48.78|51.66|48.86|51.66|48.86|51.48|48.68|0
1642131000000|2022-01-14 03:30:00|51.68|48.88|51.78|48.98|51.87|49.07|51.6|48.8|0
1642131300000|2022-01-14 03:35:00|51.77|48.97|51.75|48.95|51.83|49.03|51.67|48.87|0
1642131600000|2022-01-14 03:40:00|51.73|48.93|51.91|49.11|51.95|49.15|51.73|48.93|0
1642131900000|2022-01-14 03:45:00|51.93|49.13|51.83|49.03|51.96|49.16|51.81|49.01|0
1642132200000|2022-01-14 03:50:00|51.82|49.02|51.85|49.05|51.91|49.11|51.82|49.02|0
1642132500000|2022-01-14 03:55:00|51.84|49.04|51.75|48.95|51.84|49.04|51.65|48.85|0
1642132800000|2022-01-14 04:00:00|51.7|48.9|51.47|48.67|51.7|48.9|51.4|48.6|0
1642133100000|2022-01-14 04:05:00|51.46|48.66|51.28|48.48|51.46|48.66|51.22|48.42|0
1642133400000|2022-01-14 04:10:00|51.24|48.44|51.26|48.46|51.29|48.49|51.18|48.38|0
1642133700000|2022-01-14 04:15:00|51.27|48.47|51.31|48.51|51.33|48.53|51.22|48.42|0
1642134000000|2022-01-14 04:20:00|51.32|48.52|50.95|48.15|51.32|48.52|50.93|48.13|0
1642134300000|2022-01-14 04:25:00|50.93|48.13|51.01|48.21|51.03|48.23|50.91|48.11|0
1642134600000|2022-01-14 04:30:00|51|48.2|51.08|48.28|51.12|48.32|50.97|48.17|0
1642134900000|2022-01-14 04:35:00|51.09|48.29|51.18|48.38|51.2|48.4|51.06|48.26|0
1642135200000|2022-01-14 04:40:00|51.2|48.4|51.17|48.37|51.21|48.41|51.17|48.37|0
1642135500000|2022-01-14 04:45:00|51.16|48.36|51.15|48.35|51.19|48.39|51.09|48.29|0
1642135800000|2022-01-14 04:50:00|51.17|48.37|51.15|48.35|51.2|48.4|51.11|48.31|0
1642136100000|2022-01-14 04:55:00|51.17|48.37|51.14|48.34|51.23|48.43|51.14|48.34|0
1642136400000|2022-01-14 05:00:00|51.13|48.33|51.04|48.24|51.13|48.33|51|48.2|0
1642136700000|2022-01-14 05:05:00|51.03|48.23|51.19|48.39|51.32|48.52|51.03|48.23|0
1642137000000|2022-01-14 05:10:00|51.18|48.38|51.21|48.41|51.25|48.45|51.13|48.33|0
1642137300000|2022-01-14 05:15:00|51.19|48.39|51.08|48.28|51.21|48.41|51.08|48.28|0
1642137600000|2022-01-14 05:20:00|51.07|48.27|51.11|48.31|51.17|48.37|51.07|48.27|0
1642137900000|2022-01-14 05:25:00|51.1|48.3|51.11|48.31|51.16|48.36|50.99|48.19|0
1642138200000|2022-01-14 05:30:00|51.12|48.32|51.2|48.4|51.2|48.4|51.05|48.25|0
1642138500000|2022-01-14 05:35:00|51.21|48.41|51.06|48.26|51.21|48.41|51.03|48.23|0
1642138800000|2022-01-14 05:40:00|51.07|48.27|51.13|48.33|51.2|48.4|51.06|48.26|0
1642139100000|2022-01-14 05:45:00|51.12|48.32|51.04|48.24|51.16|48.36|51.04|48.24|0
1642139400000|2022-01-14 05:50:00|51.06|48.26|50.91|48.11|51.08|48.28|50.91|48.11|0
1642139700000|2022-01-14 05:55:00|50.93|48.13|50.87|48.07|50.96|48.16|50.85|48.05|0
1642140000000|2022-01-14 06:00:00|50.89|48.09|50.88|48.08|50.89|48.09|50.62|47.82|0
1642140300000|2022-01-14 06:05:00|50.87|48.07|50.96|48.16|51.08|48.28|50.87|48.07|0
1642140600000|2022-01-14 06:10:00|50.94|48.14|50.74|47.94|50.96|48.16|50.72|47.92|0
1642140900000|2022-01-14 06:15:00|50.73|47.93|50.67|47.87|50.73|47.93|50.62|47.82|0
1642141200000|2022-01-14 06:20:00|50.66|47.86|50.75|47.95|50.8|48|50.5|47.7|0
1642141500000|2022-01-14 06:25:00|50.73|47.93|50.63|47.83|50.84|48.04|50.61|47.81|0
1642141800000|2022-01-14 06:30:00|50.61|47.81|50.48|47.68|50.63|47.83|50.4|47.6|0
1642142100000|2022-01-14 06:35:00|50.5|47.7|50.5|47.7|50.55|47.75|50.45|47.65|0
1642142400000|2022-01-14 06:40:00|50.49|47.69|50.45|47.65|50.49|47.69|50.38|47.58|0
1642142700000|2022-01-14 06:45:00|50.44|47.64|50.47|47.67|50.55|47.75|50.42|47.62|0
1642143000000|2022-01-14 06:50:00|50.49|47.69|50.55|47.75|50.57|47.77|50.49|47.69|0
1642143300000|2022-01-14 06:55:00|50.53|47.73|50.54|47.74|50.55|47.75|50.49|47.69|0
1642143600000|2022-01-14 07:00:00|50.51|47.71|50.47|47.67|50.57|47.77|50.4|47.6|0
1642143900000|2022-01-14 07:05:00|50.44|47.64|50.51|47.71|50.53|47.73|50.36|47.56|0
1642144200000|2022-01-14 07:10:00|50.49|47.69|50.39|47.59|50.55|47.75|50.35|47.55|0
1642144500000|2022-01-14 07:15:00|50.38|47.58|50.26|47.46|50.39|47.59|50.22|47.42|0
1642144800000|2022-01-14 07:20:00|50.25|47.45|50.26|47.46|50.31|47.51|50.16|47.36|0
1642145100000|2022-01-14 07:25:00|50.28|47.48|50.39|47.59|50.43|47.63|50.26|47.46|0
1642145400000|2022-01-14 07:30:00|50.41|47.61|50.73|47.93|50.77|47.97|50.41|47.61|0
1642145700000|2022-01-14 07:35:00|50.72|47.92|50.86|48.06|50.86|48.06|50.6|47.8|0
1642146000000|2022-01-14 07:40:00|50.82|48.02|50.86|48.06|51.01|48.21|50.75|47.95|0
1642146300000|2022-01-14 07:45:00|50.82|48.02|50.92|48.12|50.97|48.17|50.8|48|0
1642146600000|2022-01-14 07:50:00|50.94|48.14|51.03|48.23|51.07|48.27|50.92|48.12|0
1642146900000|2022-01-14 07:55:00|51.05|48.25|51.05|48.25|51.16|48.36|50.99|48.19|0
1642147200000|2022-01-14 08:00:00|51.09|48.29|51.26|48.46|51.34|48.54|50.8|48|0
1642147500000|2022-01-14 08:05:00|51.3|48.5|50.86|48.46|51.3|48.69|50.77|48.37|0
1642147800000|2022-01-14 08:10:00|50.84|48.44|50.65|48.25|50.94|48.54|50.54|48.14|0
1642148100000|2022-01-14 08:15:00|50.66|48.26|50.19|47.79|50.66|48.26|50.1|47.7|0
1642148400000|2022-01-14 08:20:00|50.21|47.81|50.08|47.68|50.33|47.93|50.06|47.66|0
1642148700000|2022-01-14 08:25:00|50.06|47.66|50.17|47.77|50.25|47.85|50.01|47.61|0
1642149000000|2022-01-14 08:30:00|50.19|47.79|50.12|47.72|50.23|47.83|50|47.6|0
1642149300000|2022-01-14 08:35:00|50.11|47.71|50.19|47.79|50.25|47.85|49|46.6|0
1642149600000|2022-01-14 08:40:00|50.21|47.81|50.45|48.05|50.47|48.07|50.17|47.77|0
1642149900000|2022-01-14 08:45:00|50.47|48.07|50.74|48.34|50.76|48.36|50.42|48.02|0
1642150200000|2022-01-14 08:50:00|50.72|48.32|50.8|48.4|51.01|48.61|50.57|48.17|0
1642150500000|2022-01-14 08:55:00|50.81|48.41|50.81|48.41|50.95|48.55|50.58|48.18|0
1642150800000|2022-01-14 09:00:00|50.74|48.34|50.41|48.01|50.81|48.41|50.38|47.98|0
1642151100000|2022-01-14 09:05:00|50.43|48.03|50.6|48.2|50.68|48.28|50.37|47.97|0
1642151400000|2022-01-14 09:10:00|50.61|48.21|50.41|48.01|50.83|48.43|50.41|48.01|0
1642151700000|2022-01-14 09:15:00|50.43|48.03|50.29|47.89|50.52|48.12|50.24|47.84|0
1642152000000|2022-01-14 09:20:00|50.25|47.85|50.22|47.82|50.29|47.89|50.1|47.7|0
1642152300000|2022-01-14 09:25:00|50.23|47.83|50.27|47.87|50.59|48.19|50.22|47.82|0
1642152600000|2022-01-14 09:30:00|50.24|47.84|49.97|47.57|50.25|47.85|49.94|47.54|0
1642152900000|2022-01-14 09:35:00|49.93|47.53|49.97|47.57|50.02|47.62|49.89|47.49|0
1642153200000|2022-01-14 09:40:00|49.95|47.55|50.09|47.69|50.12|47.72|49.95|47.55|0
1642153500000|2022-01-14 09:45:00|50.08|47.68|50.27|47.87|50.3|47.9|50.06|47.66|0
1642153800000|2022-01-14 09:50:00|50.28|47.88|50.34|47.94|50.46|48.06|50.17|47.77|0
1642154100000|2022-01-14 09:55:00|50.36|47.96|50.28|47.88|50.4|48|50.15|47.75|0
1642154400000|2022-01-14 10:00:00|50.26|47.86|50.51|48.11|50.51|48.11|50.24|47.84|0
1642154700000|2022-01-14 10:05:00|50.49|48.09|50.32|47.92|50.49|48.09|50.24|47.84|0
1642155000000|2022-01-14 10:10:00|50.31|47.91|50.43|48.03|50.44|48.04|50.22|47.82|0
1642155300000|2022-01-14 10:15:00|50.45|48.05|50.54|48.14|50.58|48.18|50.39|47.99|0
1642155600000|2022-01-14 10:20:00|50.52|48.12|50.5|48.1|50.56|48.16|50.37|47.97|0
1642155900000|2022-01-14 10:25:00|50.48|48.08|50.72|48.32|50.75|48.35|50.48|48.08|0
1642156200000|2022-01-14 10:30:00|50.75|48.35|50.75|48.35|50.96|48.56|50.69|48.29|0
1642156500000|2022-01-14 10:35:00|50.74|48.34|50.59|48.19|50.83|48.43|50.58|48.18|0
1642156800000|2022-01-14 10:40:00|50.6|48.2|50.54|48.14|50.65|48.25|50.52|48.12|0
1642157100000|2022-01-14 10:45:00|50.57|48.17|50.4|48|50.61|48.21|50.35|47.95|0
1642157400000|2022-01-14 10:50:00|50.37|47.97|50.48|48.08|50.57|48.17|50.36|47.96|0
1642157700000|2022-01-14 10:55:00|50.47|48.07|50.48|48.08|50.48|48.08|50.38|47.98|0
1642158000000|2022-01-14 11:00:00|50.49|48.09|50.3|47.9|50.49|48.09|50.25|47.85|0
1642158300000|2022-01-14 11:05:00|50.27|47.87|50.36|47.96|50.42|48.02|50.23|47.83|0
1642158600000|2022-01-14 11:10:00|50.38|47.98|50.33|47.93|50.38|47.98|50.24|47.84|0
1642158900000|2022-01-14 11:15:00|50.32|47.92|50.39|47.99|50.49|48.09|50.3|47.9|0
1642159200000|2022-01-14 11:20:00|50.38|47.98|50.55|48.15|50.55|48.15|50.28|47.88|0
1642159500000|2022-01-14 11:25:00|50.53|48.13|50.51|48.11|50.6|48.2|50.47|48.07|0
1642159800000|2022-01-14 11:30:00|50.49|48.09|50.61|48.21|50.66|48.26|50.48|48.08|0
1642160100000|2022-01-14 11:35:00|50.62|48.22|50.77|48.37|50.83|48.43|50.48|48.08|0
1642160400000|2022-01-14 11:40:00|50.79|48.39|50.73|48.33|50.96|48.56|50.69|48.29|0
1642160700000|2022-01-14 11:45:00|50.78|48.38|50.72|48.32|50.85|48.45|50.71|48.31|0
1642161000000|2022-01-14 11:50:00|50.71|48.31|50.8|48.4|50.88|48.48|50.71|48.31|0
1642161300000|2022-01-14 11:55:00|50.79|48.39|51|48.6|51.11|48.71|50.74|48.34|0
1642161600000|2022-01-14 12:00:00|51.03|48.63|51.36|48.96|51.38|48.98|50.96|48.56|0
1642161900000|2022-01-14 12:05:00|51.38|48.98|51.75|49.35|51.81|49.41|51.26|48.86|0
1642162200000|2022-01-14 12:10:00|51.73|49.33|51.46|49.06|51.78|49.38|51.42|49.02|0
1642162500000|2022-01-14 12:15:00|51.49|49.09|51.57|49.17|51.57|49.17|51.33|48.93|0
1642162800000|2022-01-14 12:20:00|51.53|49.13|51.38|48.98|51.63|49.23|51.22|48.82|0
1642163100000|2022-01-14 12:25:00|51.39|48.99|51.86|49.46|51.86|49.46|51.32|48.92|0
1642163400000|2022-01-14 12:30:00|51.88|49.48|51.68|49.28|51.9|49.5|51.68|49.28|0
1642163700000|2022-01-14 12:35:00|51.7|49.3|52.02|49.62|52.03|49.63|51.65|49.25|0
1642164000000|2022-01-14 12:40:00|52.03|49.63|53.99|51.59|54.09|51.69|50.63|48.23|0
1642164300000|2022-01-14 12:45:00|53.97|51.57|53.87|51.47|53.99|51.59|53.73|51.33|0
1642164600000|2022-01-14 12:50:00|53.86|51.46|54.02|51.62|54.09|51.69|53.79|51.39|0
1642164900000|2022-01-14 12:55:00|54.04|51.64|55.14|52.74|55.14|52.74|53.98|51.58|0
1642165200000|2022-01-14 13:00:00|55.08|52.68|55.26|52.86|56.51|54.11|54.56|52.16|0
1642165500000|2022-01-14 13:05:00|55.27|52.87|54.72|52.32|55.54|53.14|54.56|52.16|0
1642165800000|2022-01-14 13:10:00|54.74|52.34|55.05|52.65|55.11|52.71|54.54|52.14|0
1642166100000|2022-01-14 13:15:00|55.03|52.63|54.62|52.22|55.03|52.63|54.35|51.95|0
1642166400000|2022-01-14 13:20:00|54.59|52.19|54.41|52.01|54.7|52.3|54.39|51.99|0
1642166700000|2022-01-14 13:25:00|54.45|52.05|54.48|52.08|54.74|52.34|54.39|51.99|0
1642167000000|2022-01-14 13:30:00|54.47|52.07|54.71|52.31|55.02|52.62|54.39|51.99|0
1642167300000|2022-01-14 13:35:00|54.73|52.33|55.04|52.64|55.1|52.7|54.67|52.27|0
1642167600000|2022-01-14 13:40:00|55.02|52.62|55.3|52.9|55.43|53.03|54.77|52.37|0
1642167900000|2022-01-14 13:45:00|55.24|52.84|55.39|52.99|55.55|53.15|55|52.6|0
1642168200000|2022-01-14 13:50:00|55.43|53.03|56.51|54.11|56.68|54.28|55.24|52.84|0
1642168500000|2022-01-14 13:55:00|56.49|54.09|56.2|53.8|56.72|54.32|56.2|53.8|0
1642168800000|2022-01-14 14:00:00|56.26|53.86|56.16|53.76|56.53|54.13|56.13|53.73|0
1642169100000|2022-01-14 14:05:00|56.13|53.73|55.29|52.89|56.13|53.73|54.88|52.48|0
1642169400000|2022-01-14 14:10:00|55.27|52.87|55.16|52.76|55.37|52.97|55|52.6|0
1642169700000|2022-01-14 14:15:00|55.19|52.79|55.1|52.7|55.33|52.93|54.86|52.46|0
1642170000000|2022-01-14 14:20:00|55.14|52.74|55.12|52.72|55.37|52.97|55|52.6|0
1642170300000|2022-01-14 14:25:00|55.14|52.74|55.22|52.82|55.24|52.84|54.9|52.5|0
1642170600000|2022-01-14 14:30:00|55.18|52.78|55.3|52.9|55.49|53.09|54.77|52.37|0
1642170900000|2022-01-14 14:35:00|55.24|52.84|53.86|51.46|55.47|53.07|53.58|51.18|0
1642171200000|2022-01-14 14:40:00|53.88|51.48|53.78|51.38|54.3|51.9|53.5|51.1|0
1642171500000|2022-01-14 14:45:00|53.82|51.42|53.86|51.46|53.96|51.56|53.06|50.66|0
1642171800000|2022-01-14 14:50:00|53.83|51.43|53.18|50.78|53.96|51.56|53.18|50.78|0
1642172100000|2022-01-14 14:55:00|53.2|50.8|53.33|50.93|53.53|51.13|51.34|48.94|0
1642172400000|2022-01-14 15:00:00|53.26|50.86|52|49.6|53.26|50.86|51.11|48.71|0
1642172700000|2022-01-14 15:05:00|51.98|49.58|51.59|49.19|51.98|49.58|51.31|48.91|0
1642173000000|2022-01-14 15:10:00|51.61|49.21|52.01|49.61|52.05|49.65|51.18|48.78|0
1642173300000|2022-01-14 15:15:00|51.94|49.54|50.89|48.49|51.94|49.54|50.85|48.45|0
1642173600000|2022-01-14 15:20:00|50.91|48.51|52.11|49.71|52.11|49.71|50.91|48.51|0
1642173900000|2022-01-14 15:25:00|52.09|49.69|52.19|49.79|52.5|50.1|51.87|49.47|0
1642174200000|2022-01-14 15:30:00|52.21|49.81|52.09|49.69|52.68|50.28|52.09|49.69|0
1642174500000|2022-01-14 15:35:00|52.07|49.67|52.56|50.16|52.92|50.52|52.05|49.65|0
1642174800000|2022-01-14 15:40:00|52.52|50.12|53.83|51.43|53.94|51.54|51.99|49.59|0
1642175100000|2022-01-14 15:45:00|53.81|51.41|53.41|51.01|53.93|51.53|53.15|50.75|0
1642175400000|2022-01-14 15:50:00|53.37|50.97|53.66|51.26|54.07|51.67|53.27|50.87|0
1642175700000|2022-01-14 15:55:00|53.75|51.35|53.44|51.04|53.93|51.53|53.39|50.99|0
1642176000000|2022-01-14 16:00:00|53.4|51|53.76|51.36|54.06|51.66|52.87|50.47|0
1642176300000|2022-01-14 16:05:00|53.86|51.46|54.41|52.01|54.45|52.05|53.86|51.46|0
1642176600000|2022-01-14 16:10:00|54.43|52.03|54.57|52.17|54.67|52.27|54.22|51.82|0
1642176900000|2022-01-14 16:15:00|54.63|52.23|54.79|52.39|54.96|52.56|54.51|52.11|0
1642177200000|2022-01-14 16:20:00|54.75|52.35|54.63|52.23|55.1|52.7|53.88|51.48|0
1642177500000|2022-01-14 16:25:00|54.61|52.21|54.62|52.22|54.75|52.35|54.12|51.72|0
1642177800000|2022-01-14 16:30:00|54.59|52.19|54.35|51.95|54.88|52.48|54.08|51.68|0
1642178100000|2022-01-14 16:35:00|54.32|51.92|53.98|51.58|54.36|51.96|53.8|51.4|0
1642178400000|2022-01-14 16:40:00|53.9|51.5|53.72|51.32|54.08|51.68|53.46|51.06|0
1642178700000|2022-01-14 16:45:00|53.66|51.26|52.22|49.82|54.48|52.08|52|49.6|0
1642179000000|2022-01-14 16:50:00|52.18|49.78|52.22|49.82|52.37|49.97|52.04|49.64|0
1642179300000|2022-01-14 16:55:00|52.24|49.84|52.31|49.91|52.39|49.99|52.04|49.64|0
1642179600000|2022-01-14 17:00:00|52.37|49.97|52.71|50.31|52.73|50.33|52.16|49.76|0
1642179900000|2022-01-14 17:05:00|52.69|50.29|52.31|49.91|52.71|50.31|52.27|49.87|0
1642180200000|2022-01-14 17:10:00|52.29|49.89|52.72|50.32|52.8|50.4|52.06|49.66|0
1642180500000|2022-01-14 17:15:00|52.7|50.3|52.66|50.26|52.78|50.38|52.51|50.11|0
1642180800000|2022-01-14 17:20:00|52.68|50.28|53.14|50.74|53.16|50.76|52.66|50.26|0
1642181100000|2022-01-14 17:25:00|53.12|50.72|52.78|50.38|53.22|50.82|52.72|50.32|0
1642181400000|2022-01-14 17:30:00|52.82|50.42|52.7|50.3|52.94|50.54|52.64|50.24|0
1642181700000|2022-01-14 17:35:00|52.68|50.28|52.7|50.3|52.74|50.34|52.34|49.94|0
1642182000000|2022-01-14 17:40:00|52.68|50.28|53.05|50.65|53.14|50.74|52.68|50.28|0
1642182300000|2022-01-14 17:45:00|53.07|50.67|53.66|51.26|53.82|51.42|53.05|50.65|0
1642182600000|2022-01-14 17:50:00|53.68|51.28|53.86|51.46|54|51.6|53.55|51.15|0
1642182900000|2022-01-14 17:55:00|53.88|51.48|54.01|51.61|54.12|51.72|52.85|50.45|0
1642183200000|2022-01-14 18:00:00|54.03|51.63|53.73|51.33|54.2|51.8|53.59|51.19|0
1642183500000|2022-01-14 18:05:00|53.75|51.35|54.03|51.63|54.09|51.69|53.63|51.23|0
1642183800000|2022-01-14 18:10:00|54.05|51.65|53.81|51.41|54.34|51.94|53.73|51.33|0
1642184100000|2022-01-14 18:15:00|53.79|51.39|53.87|51.47|54.01|51.61|53.64|51.24|0
1642184400000|2022-01-14 18:20:00|53.91|51.51|54.54|52.14|54.58|52.18|53.91|51.51|0
1642184700000|2022-01-14 18:25:00|54.53|52.13|53.86|51.46|54.53|52.13|53.86|51.46|0
1642185000000|2022-01-14 18:30:00|53.88|51.48|54.15|51.75|54.23|51.83|53.62|51.22|0
1642185300000|2022-01-14 18:35:00|54.13|51.73|53.94|51.54|54.25|51.85|53.82|51.42|0
1642185600000|2022-01-14 18:40:00|53.9|51.5|53.33|50.93|54.02|51.62|53.27|50.87|0
1642185900000|2022-01-14 18:45:00|53.37|50.97|53.43|51.03|53.69|51.29|53.29|50.89|0
1642186200000|2022-01-14 18:50:00|53.45|51.05|52.63|50.23|53.9|51.5|52.63|50.23|0
1642186500000|2022-01-14 18:55:00|52.65|50.25|52.48|50.08|52.69|50.29|52.1|49.7|0
1642186800000|2022-01-14 19:00:00|52.46|50.06|52.32|49.92|52.52|50.12|52|49.6|0
1642187100000|2022-01-14 19:05:00|52.34|49.94|52.47|50.07|52.63|50.23|52.26|49.86|0
1642187400000|2022-01-14 19:10:00|52.49|50.09|52.39|49.99|52.79|50.39|52.37|49.97|0
1642187700000|2022-01-14 19:15:00|52.35|49.95|52.37|49.97|52.59|50.19|52.19|49.79|0
1642188000000|2022-01-14 19:20:00|52.39|49.99|52.11|49.71|52.47|50.07|52.07|49.67|0
1642188300000|2022-01-14 19:25:00|52.09|49.69|52.85|50.45|52.85|50.45|51.98|49.58|0
1642188600000|2022-01-14 19:30:00|52.83|50.43|51.99|49.59|52.87|50.47|51.97|49.57|0
1642188900000|2022-01-14 19:35:00|52.03|49.63|51.81|49.41|52.07|49.67|51.58|49.18|0
1642189200000|2022-01-14 19:40:00|51.83|49.43|52.36|49.96|52.36|49.96|51.83|49.43|0
1642189500000|2022-01-14 19:45:00|52.29|49.89|52.03|49.63|52.34|49.94|51.83|49.43|0
1642189800000|2022-01-14 19:50:00|52.01|49.61|51.95|49.55|52.05|49.65|51.66|49.26|0
1642190100000|2022-01-14 19:55:00|51.93|49.53|52.2|49.8|52.2|49.8|51.77|49.37|0
1642190400000|2022-01-14 20:00:00|52.22|49.82|51.55|49.15|52.22|49.82|51.4|49|0
1642190700000|2022-01-14 20:05:00|51.53|49.13|52.04|49.64|52.06|49.66|51.42|49.02|0
1642191000000|2022-01-14 20:10:00|52.02|49.62|51.79|49.39|52.07|49.67|51.59|49.19|0
1642191300000|2022-01-14 20:15:00|51.77|49.37|50.32|47.92|51.98|49.58|50.3|47.9|0
1642191600000|2022-01-14 20:20:00|50.28|47.88|50.01|47.61|50.35|47.95|49.91|47.51|0
1642191900000|2022-01-14 20:25:00|50.07|47.67|50.35|47.95|50.35|47.95|50.01|47.61|0
1642192200000|2022-01-14 20:30:00|50.33|47.93|49.89|47.49|50.33|47.93|49.84|47.44|0
1642192500000|2022-01-14 20:35:00|49.93|47.53|49.8|47.4|50.04|47.64|49.68|47.28|0
1642192800000|2022-01-14 20:40:00|49.84|47.44|48.94|46.54|50.08|47.68|48.94|46.54|0
1642193100000|2022-01-14 20:45:00|48.92|46.52|49.09|46.69|49.39|46.99|48.73|46.33|0
1642193400000|2022-01-14 20:50:00|49.06|46.66|48.77|46.37|49.12|46.72|48.62|46.22|0
1642193700000|2022-01-14 20:55:00|48.8|46.4|48.88|46.48|49.14|46.74|48.62|46.22|0
1642194000000|2022-01-14 21:00:00|48.86|46.46|48.52|46.12|48.86|46.46|48.45|46.05|0
1642194300000|2022-01-14 21:05:00|48.58|46.18|48.54|46.14|48.67|46.27|48.48|46.08|0
1642194600000|2022-01-14 21:10:00|48.52|46.12|48.45|46.05|48.54|46.14|48.35|45.95|0
1642492800000|2022-01-18 08:00:00|51.31|48.51|51.12|48.32|51.31|48.51|50.96|48.16|0
1642493100000|2022-01-18 08:05:00|50.96|48.56|51.27|48.87|51.27|48.87|50.94|48.54|0
1642493400000|2022-01-18 08:10:00|51.3|48.9|51.87|49.47|51.99|49.59|51.3|48.9|0
1642493700000|2022-01-18 08:15:00|51.89|49.49|53.76|51.36|53.76|51.36|51.55|49.15|0
1642494000000|2022-01-18 08:20:00|53.72|51.32|52.78|50.38|53.78|51.38|52.5|50.1|0
1642494300000|2022-01-18 08:25:00|52.79|50.39|54.59|52.19|54.77|52.37|52.68|50.28|0
1642494600000|2022-01-18 08:30:00|54.62|52.22|54.42|52.02|54.76|52.36|54.41|52.01|0
1642494900000|2022-01-18 08:35:00|54.43|52.03|54.31|51.91|54.51|52.11|54.21|51.81|0
1642495200000|2022-01-18 08:40:00|54.32|51.92|54.19|51.79|54.55|52.15|54.15|51.75|0
1642495500000|2022-01-18 08:45:00|54.18|51.78|54.12|51.72|54.35|51.95|54.12|51.72|0
1642495800000|2022-01-18 08:50:00|54.14|51.74|54|51.6|54.22|51.82|54|51.6|0
1642496100000|2022-01-18 08:55:00|54.02|51.62|54.15|51.75|54.18|51.78|54.02|51.62|0
1642496400000|2022-01-18 09:00:00|54.16|51.76|54.34|51.94|54.41|52.01|54.06|51.66|0
1642496700000|2022-01-18 09:05:00|54.32|51.92|54.69|52.29|54.94|52.54|54.32|51.92|0
1642497000000|2022-01-18 09:10:00|54.71|52.31|54.79|52.39|54.88|52.48|54.63|52.23|0
1642497300000|2022-01-18 09:15:00|54.8|52.4|55.12|52.72|55.35|52.95|54.79|52.39|0
1642497600000|2022-01-18 09:20:00|55.2|52.8|55.67|53.27|55.81|53.41|55.08|52.68|0
1642497900000|2022-01-18 09:25:00|55.66|53.26|55.42|53.02|55.85|53.45|55.37|52.97|0
1642498200000|2022-01-18 09:30:00|55.43|53.03|55.5|53.1|55.5|53.1|55.24|52.84|0
1642498500000|2022-01-18 09:35:00|55.53|53.13|55.55|53.15|55.76|53.36|55.41|53.01|0
1642498800000|2022-01-18 09:40:00|55.53|53.13|55.42|53.02|55.93|53.53|55.41|53.01|0
1642499100000|2022-01-18 09:45:00|55.45|53.05|55.08|52.68|55.49|53.09|55.05|52.65|0
1642499400000|2022-01-18 09:50:00|55.07|52.67|54.95|52.55|55.09|52.69|54.86|52.46|0
1642499700000|2022-01-18 09:55:00|54.94|52.54|55.13|52.73|55.22|52.82|54.93|52.53|0
1642500000000|2022-01-18 10:00:00|55.15|52.75|55.01|52.61|55.15|52.75|54.82|52.42|0
1642500300000|2022-01-18 10:05:00|55.03|52.63|54.98|52.58|55.13|52.73|54.92|52.52|0
1642500600000|2022-01-18 10:10:00|54.96|52.56|54.69|52.29|54.98|52.58|54.67|52.27|0
1642500900000|2022-01-18 10:15:00|54.71|52.31|54.96|52.56|55.04|52.64|54.69|52.29|0
1642501200000|2022-01-18 10:20:00|54.94|52.54|54.73|52.33|54.98|52.58|54.73|52.33|0
1642501500000|2022-01-18 10:25:00|54.69|52.29|54.55|52.15|54.73|52.33|54.48|52.08|0
1642501800000|2022-01-18 10:30:00|54.48|52.08|54.71|52.31|54.73|52.33|54.46|52.06|0
1642502100000|2022-01-18 10:35:00|54.7|52.3|54.42|52.02|54.89|52.49|54.3|51.9|0
1642502400000|2022-01-18 10:40:00|54.4|52|54.48|52.08|54.65|52.25|54.38|51.98|0
1642502700000|2022-01-18 10:45:00|54.49|52.09|55.13|52.73|55.13|52.73|54.36|51.96|0
1642503000000|2022-01-18 10:50:00|55.15|52.75|54.95|52.55|55.15|52.75|54.82|52.42|0
1642503300000|2022-01-18 10:55:00|54.94|52.54|54.92|52.52|55.11|52.71|54.9|52.5|0
1642503600000|2022-01-18 11:00:00|54.88|52.48|55.34|52.94|55.4|53|54.88|52.48|0
1642503900000|2022-01-18 11:05:00|55.36|52.96|55.19|52.79|55.42|53.02|55.02|52.62|0
1642504200000|2022-01-18 11:10:00|55.21|52.81|55.32|52.92|55.46|53.06|55.11|52.71|0
1642504500000|2022-01-18 11:15:00|55.33|52.93|55.02|52.62|55.33|52.93|54.96|52.56|0
1642504800000|2022-01-18 11:20:00|54.98|52.58|55.2|52.8|55.21|52.81|54.96|52.56|0
1642505100000|2022-01-18 11:25:00|55.21|52.81|55.08|52.68|55.33|52.93|55|52.6|0
1642505400000|2022-01-18 11:30:00|55.12|52.72|55.14|52.74|55.31|52.91|54.96|52.56|0
1642505700000|2022-01-18 11:35:00|55.12|52.72|54.95|52.55|55.14|52.74|54.83|52.43|0
1642506000000|2022-01-18 11:40:00|54.91|52.51|54.87|52.47|55.04|52.64|54.83|52.43|0
1642506300000|2022-01-18 11:45:00|54.85|52.45|54.81|52.41|54.89|52.49|54.7|52.3|0
1642506600000|2022-01-18 11:50:00|54.83|52.43|55.02|52.62|55.07|52.67|54.81|52.41|0
1642506900000|2022-01-18 11:55:00|55|52.6|54.91|52.51|55.01|52.61|54.84|52.44|0
1642507200000|2022-01-18 12:00:00|54.89|52.49|54.71|52.31|54.89|52.49|54.61|52.21|0
1642507500000|2022-01-18 12:05:00|54.72|52.32|54.51|52.11|54.8|52.4|54.51|52.11|0
1642507800000|2022-01-18 12:10:00|54.53|52.13|54.61|52.21|54.74|52.34|54.53|52.13|0
1642508100000|2022-01-18 12:15:00|54.63|52.23|54.57|52.17|54.68|52.28|54.53|52.13|0
1642508400000|2022-01-18 12:20:00|54.55|52.15|54.57|52.17|54.71|52.31|54.26|51.86|0
1642508700000|2022-01-18 12:25:00|54.55|52.15|54.3|51.9|54.55|52.15|54.3|51.9|0
1642509000000|2022-01-18 12:30:00|54.32|51.92|54.65|52.25|54.71|52.31|54.28|51.88|0
1642509300000|2022-01-18 12:35:00|54.63|52.23|54.5|52.1|54.71|52.31|54.46|52.06|0
1642509600000|2022-01-18 12:40:00|54.52|52.12|54.54|52.14|54.65|52.25|54.5|52.1|0
1642509900000|2022-01-18 12:45:00|54.56|52.16|54.17|51.77|54.56|52.16|53.99|51.59|0
1642510200000|2022-01-18 12:50:00|54.19|51.79|54.13|51.73|54.22|51.82|54|51.6|0
1642510500000|2022-01-18 12:55:00|54.11|51.71|54.05|51.65|54.15|51.75|53.96|51.56|0
1642510800000|2022-01-18 13:00:00|54.01|51.61|54.23|51.83|54.27|51.87|54|51.6|0
1642511100000|2022-01-18 13:05:00|54.27|51.87|54.29|51.89|54.29|51.89|54.15|51.75|0
1642511400000|2022-01-18 13:10:00|54.27|51.87|54.29|51.89|54.33|51.93|54.21|51.81|0
1642511700000|2022-01-18 13:15:00|54.31|51.91|54.76|52.36|54.84|52.44|54.31|51.91|0
1642512000000|2022-01-18 13:20:00|54.78|52.38|54.82|52.42|54.86|52.46|54.55|52.15|0
1642512300000|2022-01-18 13:25:00|54.8|52.4|54.45|52.05|54.8|52.4|54.44|52.04|0
1642512600000|2022-01-18 13:30:00|54.44|52.04|54.18|51.78|54.44|52.04|54.02|51.62|0
1642512900000|2022-01-18 13:35:00|54.24|51.84|54.43|52.03|54.47|52.07|54.06|51.66|0
1642513200000|2022-01-18 13:40:00|54.47|52.07|54.61|52.21|54.8|52.4|54.41|52.01|0
1642513500000|2022-01-18 13:45:00|54.59|52.19|54.51|52.11|54.63|52.23|54.32|51.92|0
1642513800000|2022-01-18 13:50:00|54.49|52.09|54.3|51.9|54.49|52.09|54.28|51.88|0
1642514100000|2022-01-18 13:55:00|54.32|51.92|54.2|51.8|54.38|51.98|54.16|51.76|0
1642514400000|2022-01-18 14:00:00|54.22|51.82|54.15|51.75|54.32|51.92|54.11|51.71|0
1642514700000|2022-01-18 14:05:00|54.13|51.73|54.19|51.79|54.38|51.98|54.13|51.73|0
1642515000000|2022-01-18 14:10:00|54.17|51.77|54.36|51.96|54.46|52.06|54.13|51.73|0
1642515300000|2022-01-18 14:15:00|54.31|51.91|54.64|52.24|54.72|52.32|54.27|51.87|0
1642515600000|2022-01-18 14:20:00|54.68|52.28|54.45|52.05|54.72|52.32|54.43|52.03|0
1642515900000|2022-01-18 14:25:00|54.41|52.01|54.86|52.46|54.88|52.48|54.29|51.89|0
1642516200000|2022-01-18 14:30:00|54.82|52.42|55.67|53.27|55.74|53.34|54.74|52.34|0
1642516500000|2022-01-18 14:35:00|55.69|53.29|56.11|53.71|56.52|54.12|55.59|53.19|0
1642516800000|2022-01-18 14:40:00|56.09|53.69|55.89|53.49|56.97|54.57|55.43|53.03|0
1642517100000|2022-01-18 14:45:00|55.85|53.45|56.52|54.12|56.84|54.44|55.75|53.35|0
1642517400000|2022-01-18 14:50:00|56.61|54.21|56.51|54.11|57.01|54.61|56.44|54.04|0
1642517700000|2022-01-18 14:55:00|56.6|54.2|56.35|53.95|57.2|54.8|56.29|53.89|0
1642518000000|2022-01-18 15:00:00|56.67|54.27|56.73|54.33|56.95|54.55|56.33|53.93|0
1642518300000|2022-01-18 15:05:00|56.71|54.31|55.55|53.15|56.71|54.31|55.53|53.13|0
1642518600000|2022-01-18 15:10:00|55.57|53.17|56.07|53.67|56.07|53.67|55.2|52.8|0
1642518900000|2022-01-18 15:15:00|56.12|53.72|56.3|53.9|56.3|53.9|55.51|53.11|0
1642519200000|2022-01-18 15:20:00|56.24|53.84|55.82|53.42|56.47|54.07|55.82|53.42|0
1642519500000|2022-01-18 15:25:00|55.9|53.5|55.61|53.21|56.18|53.78|55.59|53.19|0
1642519800000|2022-01-18 15:30:00|55.59|53.19|56.22|53.82|56.32|53.92|55.57|53.17|0
1642520100000|2022-01-18 15:35:00|56.26|53.86|56.64|54.24|56.66|54.26|56.12|53.72|0
1642520400000|2022-01-18 15:40:00|56.6|54.2|56.02|53.62|56.7|54.3|55.98|53.58|0
1642520700000|2022-01-18 15:45:00|56.04|53.64|56.44|54.04|56.57|54.17|55.83|53.43|0
1642521000000|2022-01-18 15:50:00|56.42|54.02|56.87|54.47|56.87|54.47|56.4|54|0
1642521300000|2022-01-18 15:55:00|56.89|54.49|56.85|54.45|57.1|54.7|56.68|54.28|0
1642521600000|2022-01-18 16:00:00|56.88|54.48|56.78|54.38|57.1|54.7|56.63|54.23|0
1642521900000|2022-01-18 16:05:00|56.76|54.36|57.16|54.76|57.46|55.06|56.61|54.21|0
1642522200000|2022-01-18 16:10:00|57.1|54.7|56.84|54.44|57.27|54.87|56.84|54.44|0
1642522500000|2022-01-18 16:15:00|56.86|54.46|56.56|54.16|56.88|54.48|56.48|54.08|0
1642522800000|2022-01-18 16:20:00|56.58|54.18|56|53.6|56.8|54.4|55.77|53.37|0
1642523100000|2022-01-18 16:25:00|56.02|53.62|56.12|53.72|56.25|53.85|55.93|53.53|0
1642523400000|2022-01-18 16:30:00|56.17|53.77|56.79|54.39|56.91|54.51|56.17|53.77|0
1642523700000|2022-01-18 16:35:00|56.74|54.34|55.85|53.45|56.83|54.43|55.83|53.43|0
1642524000000|2022-01-18 16:40:00|55.87|53.47|55.85|53.45|56.01|53.61|55.57|53.17|0
1642524300000|2022-01-18 16:45:00|55.78|53.38|55.53|53.13|55.82|53.42|55.42|53.02|0
1642524600000|2022-01-18 16:50:00|55.51|53.11|55.55|53.15|55.57|53.17|55.11|52.71|0
1642524900000|2022-01-18 16:55:00|55.57|53.17|55.61|53.21|55.78|53.38|55.51|53.11|0
1642525200000|2022-01-18 17:00:00|55.63|53.23|56.48|54.08|56.5|54.1|55.48|53.08|0
1642525500000|2022-01-18 17:05:00|56.52|54.12|56.47|54.07|56.75|54.35|56.45|54.05|0
1642525800000|2022-01-18 17:10:00|56.48|54.08|56.26|53.86|56.6|54.2|56.22|53.82|0
1642526100000|2022-01-18 17:15:00|56.24|53.84|56.17|53.77|56.56|54.16|55.98|53.58|0
1642526400000|2022-01-18 17:20:00|56.19|53.79|56.7|54.3|56.79|54.39|56.09|53.69|0
1642526700000|2022-01-18 17:25:00|56.68|54.28|56.68|54.28|56.9|54.5|56.62|54.22|0
1642527000000|2022-01-18 17:30:00|56.7|54.3|56.59|54.19|57.13|54.73|56.51|54.11|0
1642527300000|2022-01-18 17:35:00|56.57|54.17|56.85|54.45|57|54.6|56.53|54.13|0
1642527600000|2022-01-18 17:40:00|56.87|54.47|56.91|54.51|56.96|54.56|56.59|54.19|0
1642527900000|2022-01-18 17:45:00|56.93|54.53|57.36|54.96|57.39|54.99|56.76|54.36|0
1642528200000|2022-01-18 17:50:00|57.3|54.9|57.45|55.05|57.49|55.09|57.06|54.66|0
1642528500000|2022-01-18 17:55:00|57.43|55.03|57.58|55.18|57.64|55.24|57.23|54.83|0
1642528800000|2022-01-18 18:00:00|57.6|55.2|57.6|55.2|57.84|55.44|57.4|55|0
1642529100000|2022-01-18 18:05:00|57.62|55.22|57.29|54.89|57.79|55.39|57.29|54.89|0
1642529400000|2022-01-18 18:10:00|57.34|54.94|57.03|54.63|57.45|55.05|56.97|54.57|0
1642529700000|2022-01-18 18:15:00|57.05|54.65|56.95|54.55|57.21|54.81|56.73|54.33|0
1642530000000|2022-01-18 18:20:00|56.99|54.59|57.48|55.08|57.62|55.22|56.95|54.55|0
1642530300000|2022-01-18 18:25:00|57.44|55.04|57.33|54.93|57.68|55.28|57.29|54.89|0
1642530600000|2022-01-18 18:30:00|57.35|54.95|57.2|54.8|57.57|55.17|57.18|54.78|0
1642530900000|2022-01-18 18:35:00|57.22|54.82|56.83|54.43|57.26|54.86|56.77|54.37|0
1642531200000|2022-01-18 18:40:00|56.85|54.45|56.5|54.1|56.94|54.54|56.47|54.07|0
1642531500000|2022-01-18 18:45:00|56.53|54.13|56.78|54.38|56.85|54.45|56.34|53.94|0
1642531800000|2022-01-18 18:50:00|56.77|54.37|56.85|54.45|56.94|54.54|56.45|54.05|0
1642532100000|2022-01-18 18:55:00|56.81|54.41|56.4|54|56.87|54.47|56.25|53.85|0
1642532400000|2022-01-18 19:00:00|56.43|54.03|56.27|53.87|56.44|54.04|56.04|53.64|0
1642532700000|2022-01-18 19:05:00|56.25|53.85|56.27|53.87|56.36|53.96|56.02|53.62|0
1642533000000|2022-01-18 19:10:00|56.25|53.85|56.42|54.02|56.42|54.02|56.06|53.66|0
1642533300000|2022-01-18 19:15:00|56.43|54.03|56.03|53.63|56.43|54.03|55.99|53.59|0
1642533600000|2022-01-18 19:20:00|56.01|53.61|56.48|54.08|56.52|54.12|56.01|53.61|0
1642533900000|2022-01-18 19:25:00|56.5|54.1|56.33|53.93|56.71|54.31|56.24|53.84|0
1642534200000|2022-01-18 19:30:00|56.35|53.95|55.73|53.33|56.37|53.97|55.52|53.12|0
1642534500000|2022-01-18 19:35:00|55.8|53.4|55.65|53.25|55.8|53.4|55.49|53.09|0
1642534800000|2022-01-18 19:40:00|55.63|53.23|55.82|53.42|55.84|53.44|55.5|53.1|0
1642535100000|2022-01-18 19:45:00|55.84|53.44|55.37|52.97|55.86|53.46|55.29|52.89|0
1642535400000|2022-01-18 19:50:00|55.35|52.95|55.04|52.64|55.37|52.97|54.89|52.49|0
1642535700000|2022-01-18 19:55:00|55|52.6|55.25|52.85|55.29|52.89|54.93|52.53|0
1642536000000|2022-01-18 20:00:00|55.29|52.89|55.75|53.35|55.83|53.43|55.1|52.7|0
1642536300000|2022-01-18 20:05:00|55.73|53.33|55.79|53.39|55.94|53.54|55.54|53.14|0
1642536600000|2022-01-18 20:10:00|55.83|53.43|55.85|53.45|55.94|53.54|55.58|53.18|0
1642536900000|2022-01-18 20:15:00|55.93|53.53|56.78|54.38|57|54.6|55.93|53.53|0
1642537200000|2022-01-18 20:20:00|56.74|54.34|56.4|54|56.87|54.47|56.33|53.93|0
1642537500000|2022-01-18 20:25:00|56.38|53.98|56.48|54.08|56.7|54.3|56.33|53.93|0
1642537800000|2022-01-18 20:30:00|56.44|54.04|56.71|54.31|56.74|54.34|56.29|53.89|0
1642538100000|2022-01-18 20:35:00|56.67|54.27|56.82|54.42|57.01|54.61|56.63|54.23|0
1642538400000|2022-01-18 20:40:00|56.81|54.41|57.68|55.28|57.7|55.3|56.28|53.88|0
1642538700000|2022-01-18 20:45:00|57.72|55.32|57.06|54.66|57.72|55.32|57.06|54.66|0
1642539000000|2022-01-18 20:50:00|57.18|54.78|57.98|55.58|57.98|55.58|56.58|54.18|0
1642539300000|2022-01-18 20:55:00|57.94|55.54|56.96|54.56|57.98|55.58|56.96|54.56|0
1642539600000|2022-01-18 21:00:00|56.92|54.52|57.11|54.71|57.33|54.93|56.92|54.52|0
1642539900000|2022-01-18 21:05:00|57.17|54.77|57.17|54.77|57.28|54.88|57.09|54.69|0
1642540200000|2022-01-18 21:10:00|57.15|54.75|56.96|54.56|57.19|54.79|56.91|54.51|0
1642540500000|2022-01-18 21:15:00|57.13|54.33|57.1|54.3|57.19|54.39|57|54.2|0
1642540800000|2022-01-18 21:20:00|57.09|54.29|56.87|54.07|57.09|54.29|56.85|54.05|0
1642541100000|2022-01-18 21:25:00|56.9|54.1|57.04|54.24|57.05|54.25|56.83|54.03|0
1642541400000|2022-01-18 21:30:00|57.02|54.22|57.04|54.24|57.09|54.29|57|54.2|0
1642541700000|2022-01-18 21:35:00|57.03|54.23|57.02|54.22|57.09|54.29|57|54.2|0
1642542000000|2022-01-18 21:40:00|57.03|54.23|56.83|54.03|57.04|54.24|56.82|54.02|0
1642542300000|2022-01-18 21:45:00|56.78|53.98|56.72|53.92|56.78|53.98|56.68|53.88|0
1642542600000|2022-01-18 21:50:00|56.76|53.96|56.76|53.96|56.84|54.04|56.71|53.91|0
1642542900000|2022-01-18 21:55:00|56.74|53.94|56.74|53.94|56.79|53.99|56.69|53.89|0
1642543200000|2022-01-18 22:00:00|56.75|53.95|56.73|53.93|56.77|53.97|56.73|53.93|0
1642543500000|2022-01-18 22:05:00|56.74|53.94|56.75|53.95|56.75|53.95|56.73|53.93|0
1642543800000|2022-01-18 22:10:00|56.74|53.94|56.75|53.95|56.75|53.95|56.73|53.93|0
1642544100000|2022-01-18 22:15:00|56.74|53.94|56.75|53.95|56.75|53.95|56.73|53.93|0
1642544400000|2022-01-18 22:20:00|56.76|53.96|56.72|53.92|56.76|53.96|56.72|53.92|0
1642544700000|2022-01-18 22:25:00|56.73|53.93|56.72|53.92|56.73|53.93|56.72|53.92|0
1642545600000|2022-01-18 22:40:00|56.73|53.93|56.73|53.93|56.73|53.93|56.73|53.93|0
1642545900000|2022-01-18 22:45:00|56.72|53.92|56.73|53.93|56.73|53.93|56.72|53.92|0
1642546200000|2022-01-18 22:50:00|56.74|53.94|56.73|53.93|56.74|53.94|56.73|53.93|0
1642546500000|2022-01-18 22:55:00|56.72|53.92|56.73|53.93|56.73|53.93|56.72|53.92|0
1642546800000|2022-01-18 23:00:00|56.52|53.72|56.59|53.79|56.75|53.95|56.47|53.67|0
1642547100000|2022-01-18 23:05:00|56.56|53.76|56.63|53.83|56.7|53.9|56.56|53.76|0
1642547400000|2022-01-18 23:10:00|56.61|53.81|56.48|53.68|56.65|53.85|56.42|53.62|0
1642547700000|2022-01-18 23:15:00|56.5|53.7|56.86|54.06|56.86|54.06|56.5|53.7|0
1642548000000|2022-01-18 23:20:00|56.82|54.02|56.78|53.98|56.93|54.13|56.65|53.85|0
1642548300000|2022-01-18 23:25:00|56.75|53.95|56.84|54.04|56.84|54.04|56.67|53.87|0
1642548600000|2022-01-18 23:30:00|56.82|54.02|57.04|54.24|57.16|54.36|56.77|53.97|0
1642548900000|2022-01-18 23:35:00|57.03|54.23|57.14|54.34|57.2|54.4|57.03|54.23|0
1642549200000|2022-01-18 23:40:00|57.16|54.36|57.2|54.4|57.2|54.4|57.03|54.23|0
1642549500000|2022-01-18 23:45:00|57.19|54.39|57.18|54.38|57.19|54.39|57.07|54.27|0
1642549800000|2022-01-18 23:50:00|57.15|54.35|57.26|54.46|57.41|54.61|57.15|54.35|0
1642550100000|2022-01-18 23:55:00|57.28|54.48|57.45|54.65|57.47|54.67|57.26|54.46|0
1642550400000|2022-01-19 00:00:00|57.43|54.63|57.16|54.36|57.45|54.65|57.11|54.31|0
1642550700000|2022-01-19 00:05:00|57.13|54.33|57.23|54.43|57.34|54.54|57.06|54.26|0
1642551000000|2022-01-19 00:10:00|57.28|54.48|57.54|54.74|57.6|54.8|57.26|54.46|0
1642551300000|2022-01-19 00:15:00|57.57|54.77|57.43|54.63|57.58|54.78|57.34|54.54|0
1642551600000|2022-01-19 00:20:00|57.39|54.59|57.38|54.58|57.44|54.64|57.27|54.47|0
1642551900000|2022-01-19 00:25:00|57.4|54.6|57.48|54.68|57.49|54.69|57.32|54.52|0
1642552200000|2022-01-19 00:30:00|57.49|54.69|57.42|54.62|57.49|54.69|57.23|54.43|0
1642552500000|2022-01-19 00:35:00|57.4|54.6|57.54|54.74|57.64|54.84|57.4|54.6|0
1642552800000|2022-01-19 00:40:00|57.48|54.68|57.63|54.83|57.66|54.86|57.48|54.68|0
1642553100000|2022-01-19 00:45:00|57.62|54.82|57.87|55.07|57.87|55.07|57.57|54.77|0
1642553400000|2022-01-19 00:50:00|57.85|55.05|57.83|55.03|57.98|55.18|57.74|54.94|0
1642553700000|2022-01-19 00:55:00|57.85|55.05|57.67|54.87|57.85|55.05|57.63|54.83|0
1642554000000|2022-01-19 01:00:00|57.59|54.79|57.5|54.7|57.69|54.89|57.46|54.66|0
1642554300000|2022-01-19 01:05:00|57.49|54.69|57.22|54.42|57.61|54.81|57.13|54.33|0
1642554600000|2022-01-19 01:10:00|57.17|54.37|57.01|54.21|57.22|54.42|56.92|54.12|0
1642554900000|2022-01-19 01:15:00|57.02|54.22|57.06|54.26|57.06|54.26|56.82|54.02|0
1642555200000|2022-01-19 01:20:00|57.08|54.28|57.02|54.22|57.17|54.37|56.99|54.19|0
1642555500000|2022-01-19 01:25:00|57|54.2|56.89|54.09|57|54.2|56.68|53.88|0
1642555800000|2022-01-19 01:30:00|56.86|54.06|56.9|54.1|56.9|54.1|56.61|53.81|0
1642556100000|2022-01-19 01:35:00|56.87|54.07|56.93|54.13|56.97|54.17|56.78|53.98|0
1642556400000|2022-01-19 01:40:00|56.92|54.12|57.12|54.32|57.12|54.32|56.78|53.98|0
1642556700000|2022-01-19 01:45:00|57.1|54.3|57.44|54.64|57.55|54.75|56.86|54.06|0
1642557000000|2022-01-19 01:50:00|57.46|54.66|57.59|54.79|57.59|54.79|57.31|54.51|0
1642557300000|2022-01-19 01:55:00|57.57|54.77|57.59|54.79|57.68|54.88|57.53|54.73|0
1642557600000|2022-01-19 02:00:00|57.58|54.78|57.44|54.64|57.68|54.88|57.41|54.61|0
1642557900000|2022-01-19 02:05:00|57.42|54.62|57.33|54.53|57.42|54.62|57.18|54.38|0
1642558200000|2022-01-19 02:10:00|57.35|54.55|57.05|54.25|57.35|54.55|57.05|54.25|0
1642558500000|2022-01-19 02:15:00|57.03|54.23|56.98|54.18|57.07|54.27|56.88|54.08|0
1642558800000|2022-01-19 02:20:00|56.97|54.17|57.09|54.29|57.15|54.35|56.97|54.17|0
1642559100000|2022-01-19 02:25:00|57.08|54.28|57|54.2|57.09|54.29|56.92|54.12|0
1642559400000|2022-01-19 02:30:00|57.02|54.22|57.21|54.41|57.23|54.43|56.96|54.16|0
1642559700000|2022-01-19 02:35:00|57.23|54.43|57.45|54.65|57.54|54.74|57.16|54.36|0
1642560000000|2022-01-19 02:40:00|57.43|54.63|57.77|54.97|57.84|55.04|57.36|54.56|0
1642560300000|2022-01-19 02:45:00|57.8|55|58.19|55.39|58.27|55.47|57.75|54.95|0
1642560600000|2022-01-19 02:50:00|58.21|55.41|58.36|55.56|58.62|55.82|57.99|55.19|0
1642560900000|2022-01-19 02:55:00|58.34|55.54|58.16|55.36|58.35|55.55|58.05|55.25|0
1642561200000|2022-01-19 03:00:00|58.14|55.34|58.25|55.45|58.35|55.55|58.1|55.3|0
1642561500000|2022-01-19 03:05:00|58.23|55.43|58.53|55.73|58.58|55.78|58.16|55.36|0
1642561800000|2022-01-19 03:10:00|58.52|55.72|58.51|55.71|58.58|55.78|58.31|55.51|0
1642562100000|2022-01-19 03:15:00|58.52|55.72|58.31|55.51|58.57|55.77|58.11|55.31|0
1642562400000|2022-01-19 03:20:00|58.33|55.53|58.73|55.93|58.77|55.97|58.31|55.51|0
1642562700000|2022-01-19 03:25:00|58.75|55.95|58.68|55.88|58.84|56.04|58.68|55.88|0
1642563000000|2022-01-19 03:30:00|58.7|55.9|58.93|56.13|58.94|56.14|58.48|55.68|0
1642563300000|2022-01-19 03:35:00|58.92|56.12|58.81|56.01|58.96|56.16|58.74|55.94|0
1642563600000|2022-01-19 03:40:00|58.79|55.99|58.81|56.01|59.1|56.3|58.76|55.96|0
1642563900000|2022-01-19 03:45:00|58.83|56.03|58.96|56.16|59.01|56.21|58.81|56.01|0
1642564200000|2022-01-19 03:50:00|58.97|56.17|58.83|56.03|59.03|56.23|58.83|56.03|0
1642564500000|2022-01-19 03:55:00|58.81|56.01|58.85|56.05|58.94|56.14|58.78|55.98|0
1642564800000|2022-01-19 04:00:00|58.83|56.03|58.66|55.86|58.87|56.07|58.6|55.8|0
1642565100000|2022-01-19 04:05:00|58.65|55.85|58.78|55.98|58.78|55.98|58.63|55.83|0
1642565400000|2022-01-19 04:10:00|58.73|55.93|58.88|56.08|58.93|56.13|58.71|55.91|0
1642565700000|2022-01-19 04:15:00|58.89|56.09|59.09|56.29|59.09|56.29|58.87|56.07|0
1642566000000|2022-01-19 04:20:00|59.06|56.26|59.02|56.22|59.06|56.26|58.95|56.15|0
1642566300000|2022-01-19 04:25:00|59|56.2|58.77|55.97|59|56.2|58.75|55.95|0
1642566600000|2022-01-19 04:30:00|58.8|56|58.72|55.92|58.8|56|58.62|55.82|0
1642566900000|2022-01-19 04:35:00|58.73|55.93|58.79|55.99|58.82|56.02|58.71|55.91|0
1642567200000|2022-01-19 04:40:00|58.77|55.97|58.9|56.1|58.95|56.15|58.77|55.97|0
1642567500000|2022-01-19 04:45:00|58.92|56.12|58.99|56.19|59.01|56.21|58.79|55.99|0
1642567800000|2022-01-19 04:50:00|59.01|56.21|59.22|56.42|59.28|56.48|59|56.2|0
1642568100000|2022-01-19 04:55:00|59.21|56.41|59.61|56.81|59.7|56.9|59.14|56.34|0
1642568400000|2022-01-19 05:00:00|59.65|56.85|59.63|56.83|59.74|56.94|59.56|56.76|0
1642568700000|2022-01-19 05:05:00|59.64|56.84|59.58|56.78|59.7|56.9|59.47|56.67|0
1642569000000|2022-01-19 05:10:00|59.6|56.8|59.49|56.69|59.81|57.01|59.47|56.67|0
1642569300000|2022-01-19 05:15:00|59.48|56.68|59.63|56.83|59.65|56.85|59.47|56.67|0
1642569600000|2022-01-19 05:20:00|59.65|56.85|59.8|57|59.92|57.12|59.65|56.85|0
1642569900000|2022-01-19 05:25:00|59.83|57.03|59.89|57.09|59.94|57.14|59.71|56.91|0
1642570200000|2022-01-19 05:30:00|59.87|57.07|59.88|57.08|59.89|57.09|59.67|56.87|0
1642570500000|2022-01-19 05:35:00|59.89|57.09|59.71|56.91|59.91|57.11|59.58|56.78|0
1642570800000|2022-01-19 05:40:00|59.73|56.93|59.92|57.12|59.92|57.12|59.71|56.91|0
1642571100000|2022-01-19 05:45:00|59.91|57.11|59.93|57.13|59.93|57.13|59.84|57.04|0
1642571400000|2022-01-19 05:50:00|59.91|57.11|59.71|56.91|59.93|57.13|59.59|56.79|0
1642571700000|2022-01-19 05:55:00|59.68|56.88|59.57|56.77|59.84|57.04|59.52|56.72|0
1642572000000|2022-01-19 06:00:00|59.55|56.75|59.39|56.59|59.82|57.02|59.34|56.54|0
1642572300000|2022-01-19 06:05:00|59.41|56.61|59.33|56.53|59.46|56.66|59.13|56.33|0
1642572600000|2022-01-19 06:10:00|59.34|56.54|59.29|56.49|59.34|56.54|59.12|56.32|0
1642572900000|2022-01-19 06:15:00|59.23|56.43|59.21|56.41|59.39|56.59|59.21|56.41|0
1642573200000|2022-01-19 06:20:00|59.23|56.43|59.08|56.28|59.24|56.44|59.01|56.21|0
1642573500000|2022-01-19 06:25:00|59.07|56.27|59.25|56.45|59.32|56.52|59.01|56.21|0
1642573800000|2022-01-19 06:30:00|59.27|56.47|59.63|56.83|59.65|56.85|59.26|56.46|0
1642574100000|2022-01-19 06:35:00|59.62|56.82|59.33|56.53|59.67|56.87|59.33|56.53|0
1642574400000|2022-01-19 06:40:00|59.32|56.52|59.27|56.47|59.45|56.65|59.09|56.29|0
1642574700000|2022-01-19 06:45:00|59.26|56.46|59.21|56.41|59.28|56.48|59.13|56.33|0
1642575000000|2022-01-19 06:50:00|59.22|56.42|59.33|56.53|59.33|56.53|59.2|56.4|0
1642575300000|2022-01-19 06:55:00|59.31|56.51|59.53|56.73|59.53|56.73|59.24|56.44|0
1642575600000|2022-01-19 07:00:00|59.55|56.75|59.56|56.76|59.91|57.11|59.41|56.61|0
1642575900000|2022-01-19 07:05:00|59.53|56.73|59.71|56.91|59.89|57.09|59.39|56.59|0
1642576200000|2022-01-19 07:10:00|59.7|56.9|59.82|57.02|59.9|57.1|59.7|56.9|0
1642576500000|2022-01-19 07:15:00|59.81|57.01|59.65|56.85|59.86|57.06|59.54|56.74|0
1642576800000|2022-01-19 07:20:00|59.66|56.86|59.86|57.06|59.9|57.1|59.66|56.86|0
1642577100000|2022-01-19 07:25:00|59.88|57.08|59.9|57.1|59.9|57.1|59.78|56.98|0
1642577400000|2022-01-19 07:30:00|59.89|57.09|59.68|56.88|59.9|57.1|59.59|56.79|0
1642577700000|2022-01-19 07:35:00|59.7|56.9|59.69|56.89|59.83|57.03|59.61|56.81|0
1642578000000|2022-01-19 07:40:00|59.72|56.92|59.83|57.03|59.9|57.1|59.54|56.74|0
1642578300000|2022-01-19 07:45:00|59.81|57.01|58.35|55.55|59.9|57.1|58.35|55.55|0
1642578600000|2022-01-19 07:50:00|58.34|55.54|60.11|57.31|60.26|57.46|58.31|55.51|0
1642578900000|2022-01-19 07:55:00|60.13|57.33|60.24|57.44|60.63|57.83|60.13|57.33|0
1642579200000|2022-01-19 08:00:00|60.18|57.38|60.35|57.55|60.72|57.92|59.89|57.09|0
1642579500000|2022-01-19 08:05:00|60.18|57.78|59.38|56.98|60.18|57.78|59.37|56.97|0
1642579800000|2022-01-19 08:10:00|59.39|56.99|59.19|56.79|59.4|57|58.97|56.57|0
1642580100000|2022-01-19 08:15:00|59.12|56.72|58.94|56.54|59.28|56.88|58.94|56.54|0
1642580400000|2022-01-19 08:20:00|58.9|56.5|58.99|56.59|59.38|56.98|58.85|56.45|0
1642580700000|2022-01-19 08:25:00|58.92|56.52|59.22|56.82|59.3|56.9|58.85|56.45|0
1642581000000|2022-01-19 08:30:00|59.21|56.81|58.74|56.34|59.25|56.85|58.63|56.23|0
1642581300000|2022-01-19 08:35:00|58.76|56.36|58.3|55.9|58.87|56.47|58.28|55.88|0
1642581600000|2022-01-19 08:40:00|58.32|55.92|58.34|55.94|58.47|56.07|58.19|55.79|0
1642581900000|2022-01-19 08:45:00|58.33|55.93|58.19|55.79|58.41|56.01|58.08|55.68|0
1642582200000|2022-01-19 08:50:00|58.21|55.81|57.73|55.33|58.27|55.87|57.7|55.3|0
1642582500000|2022-01-19 08:55:00|57.74|55.34|57.7|55.3|57.83|55.43|57.64|55.24|0
1642582800000|2022-01-19 09:00:00|57.75|55.35|57.68|55.28|57.98|55.58|57.59|55.19|0
1642583100000|2022-01-19 09:05:00|57.65|55.25|57.78|55.38|57.81|55.41|57.53|55.13|0
1642583400000|2022-01-19 09:10:00|57.64|55.24|57.94|55.54|57.94|55.54|57.63|55.23|0
1642583700000|2022-01-19 09:15:00|57.96|55.56|57.55|55.15|57.96|55.56|57.52|55.12|0
1642584000000|2022-01-19 09:20:00|57.57|55.17|57.96|55.56|59.13|56.73|57.57|55.17|0
1642584300000|2022-01-19 09:25:00|57.98|55.58|58.24|55.84|58.24|55.84|57.89|55.49|0
1642584600000|2022-01-19 09:30:00|58.22|55.82|57.9|55.5|58.39|55.99|57.89|55.49|0
1642584900000|2022-01-19 09:35:00|57.89|55.49|57.71|55.31|58|55.6|57.71|55.31|0
1642585200000|2022-01-19 09:40:00|57.74|55.34|57.24|54.84|57.76|55.36|57.13|54.73|0
1642585500000|2022-01-19 09:45:00|57.26|54.86|57.19|54.79|57.28|54.88|57.02|54.62|0
1642585800000|2022-01-19 09:50:00|57.18|54.78|56.84|54.44|57.19|54.79|56.8|54.4|0
1642586100000|2022-01-19 09:55:00|56.85|54.45|56.5|54.1|56.89|54.49|56.4|54|0
1642586400000|2022-01-19 10:00:00|56.53|54.13|56.78|54.38|56.8|54.4|56.5|54.1|0
1642586700000|2022-01-19 10:05:00|56.8|54.4|56.69|54.29|56.8|54.4|56.55|54.15|0
1642587000000|2022-01-19 10:10:00|56.65|54.25|56.82|54.42|56.86|54.46|56.63|54.23|0
1642587300000|2022-01-19 10:15:00|56.84|54.44|56.61|54.21|56.88|54.48|56.61|54.21|0
1642587600000|2022-01-19 10:20:00|56.63|54.23|56.62|54.22|56.71|54.31|56.5|54.1|0
1642587900000|2022-01-19 10:25:00|56.63|54.23|56.71|54.31|56.84|54.44|56.58|54.18|0
1642588200000|2022-01-19 10:30:00|56.69|54.29|56.54|54.14|56.75|54.35|56.52|54.12|0
1642588500000|2022-01-19 10:35:00|56.55|54.15|56.66|54.26|56.72|54.32|56.46|54.06|0
1642588800000|2022-01-19 10:40:00|56.63|54.23|56.77|54.37|56.78|54.38|56.53|54.13|0
1642589100000|2022-01-19 10:45:00|56.78|54.38|56.64|54.24|56.83|54.43|56.47|54.07|0
1642589400000|2022-01-19 10:50:00|56.62|54.22|56.8|54.4|56.85|54.45|56.55|54.15|0
1642589700000|2022-01-19 10:55:00|56.82|54.42|56.3|53.9|56.87|54.47|56.3|53.9|0
1642590000000|2022-01-19 11:00:00|56.34|53.94|56.13|53.73|56.38|53.98|56|53.6|0
1642590300000|2022-01-19 11:05:00|56.15|53.75|56.22|53.82|56.29|53.89|56.04|53.64|0
1642590600000|2022-01-19 11:10:00|56.21|53.81|56.34|53.94|56.38|53.98|56.15|53.75|0
1642590900000|2022-01-19 11:15:00|56.32|53.92|56.52|54.12|56.57|54.17|56.25|53.85|0
1642591200000|2022-01-19 11:20:00|56.57|54.17|56.72|54.32|56.84|54.44|56.48|54.08|0
1642591500000|2022-01-19 11:25:00|56.73|54.33|56.91|54.51|56.91|54.51|56.69|54.29|0
1642591800000|2022-01-19 11:30:00|56.97|54.57|56.87|54.47|57.06|54.66|56.82|54.42|0
1642592100000|2022-01-19 11:35:00|56.86|54.46|56.6|54.2|56.86|54.46|56.56|54.16|0
1642592400000|2022-01-19 11:40:00|56.65|54.25|56.65|54.25|56.65|54.25|56.5|54.1|0
1642592700000|2022-01-19 11:45:00|56.67|54.27|56.39|53.99|56.69|54.29|56.39|53.99|0
1642593000000|2022-01-19 11:50:00|56.37|53.97|56.2|53.8|56.39|53.99|56.15|53.75|0
1642593300000|2022-01-19 11:55:00|56.22|53.82|56.17|53.77|56.34|53.94|56.13|53.73|0
1642593600000|2022-01-19 12:00:00|56.2|53.8|56.05|53.65|56.2|53.8|56.03|53.63|0
1642593900000|2022-01-19 12:05:00|56.02|53.62|56.13|53.73|56.17|53.77|56|53.6|0
1642594200000|2022-01-19 12:10:00|56.15|53.75|56.13|53.73|56.21|53.81|56|53.6|0
1642594500000|2022-01-19 12:15:00|56.09|53.69|56.36|53.96|56.44|54.04|56.02|53.62|0
1642594800000|2022-01-19 12:20:00|56.34|53.94|56.36|53.96|56.49|54.09|56.25|53.85|0
1642595100000|2022-01-19 12:25:00|56.37|53.97|56.43|54.03|56.44|54.04|56.3|53.9|0
1642595400000|2022-01-19 12:30:00|56.44|54.04|56.1|53.7|56.44|54.04|56.08|53.68|0
1642595700000|2022-01-19 12:35:00|56.08|53.68|56.58|54.18|56.58|54.18|56.02|53.62|0
1642596000000|2022-01-19 12:40:00|56.57|54.17|56.54|54.14|56.63|54.23|56.48|54.08|0
1642596300000|2022-01-19 12:45:00|56.56|54.16|56.27|53.87|56.56|54.16|56.27|53.87|0
1642596600000|2022-01-19 12:50:00|56.29|53.89|56.12|53.72|56.29|53.89|56.05|53.65|0
1642596900000|2022-01-19 12:55:00|56.1|53.7|56.11|53.71|56.14|53.74|56.05|53.65|0
1642597200000|2022-01-19 13:00:00|56.14|53.74|55.94|53.54|56.16|53.76|55.92|53.52|0
1642597500000|2022-01-19 13:05:00|55.97|53.57|55.57|53.17|55.97|53.57|55.46|53.06|0
1642597800000|2022-01-19 13:10:00|55.54|53.14|55.56|53.16|55.69|53.29|55.46|53.06|0
1642598100000|2022-01-19 13:15:00|55.54|53.14|55.56|53.16|55.69|53.29|55.37|52.97|0
1642598400000|2022-01-19 13:20:00|55.58|53.18|55.18|52.78|56.54|54.14|55.03|52.63|0
1642598700000|2022-01-19 13:25:00|55.16|52.76|54.91|52.51|55.28|52.88|54.89|52.49|0
1642599000000|2022-01-19 13:30:00|54.89|52.49|55.37|52.97|55.41|53.01|54.89|52.49|0
1642599300000|2022-01-19 13:35:00|55.39|52.99|55.23|52.83|55.39|52.99|55.16|52.76|0
1642599600000|2022-01-19 13:40:00|55.22|52.82|55.47|53.07|55.47|53.07|55.18|52.78|0
1642599900000|2022-01-19 13:45:00|55.45|53.05|55.39|52.99|55.54|53.14|55.37|52.97|0
1642600200000|2022-01-19 13:50:00|55.41|53.01|55.39|52.99|55.41|53.01|55.14|52.74|0
1642600500000|2022-01-19 13:55:00|55.37|52.97|54.99|52.59|55.37|52.97|54.93|52.53|0
1642600800000|2022-01-19 14:00:00|54.97|52.57|55.34|52.94|55.34|52.94|54.95|52.55|0
1642601100000|2022-01-19 14:05:00|55.32|52.92|55.3|52.9|55.36|52.96|55.17|52.77|0
1642601400000|2022-01-19 14:10:00|55.32|52.92|55.42|53.02|55.42|53.02|55.24|52.84|0
1642601700000|2022-01-19 14:15:00|55.4|53|55.34|52.94|55.46|53.06|55.3|52.9|0
1642602000000|2022-01-19 14:20:00|55.36|52.96|55.48|53.08|55.55|53.15|55.19|52.79|0
1642602300000|2022-01-19 14:25:00|55.55|53.15|55.4|53|55.55|53.15|55.3|52.9|0
1642602600000|2022-01-19 14:30:00|55.37|52.97|55.93|53.53|55.98|53.58|55.04|52.64|0
1642602900000|2022-01-19 14:35:00|55.96|53.56|54.74|52.34|55.98|53.58|54.49|52.09|0
1642603200000|2022-01-19 14:40:00|54.66|52.26|55.09|52.69|55.74|53.34|54.66|52.26|0
1642603500000|2022-01-19 14:45:00|55.14|52.74|55.19|52.79|55.39|52.99|54.54|52.14|0
1642603800000|2022-01-19 14:50:00|55.16|52.76|54.84|52.44|55.55|53.15|54.49|52.09|0
1642604100000|2022-01-19 14:55:00|54.76|52.36|54.7|52.3|54.93|52.53|54.52|52.12|0
1642604400000|2022-01-19 15:00:00|54.56|52.16|55.05|52.65|55.4|53|54.51|52.11|0
1642604700000|2022-01-19 15:05:00|55.09|52.69|55.76|53.36|55.93|53.53|55.07|52.67|0
1642605000000|2022-01-19 15:10:00|55.78|53.38|55.46|53.06|55.92|53.52|55.38|52.98|0
1642605300000|2022-01-19 15:15:00|55.48|53.08|56.09|53.69|56.3|53.9|55.38|52.98|0
1642605600000|2022-01-19 15:20:00|56.05|53.65|56.62|54.22|56.62|54.22|55.92|53.52|0
1642605900000|2022-01-19 15:25:00|56.56|54.16|57.57|55.17|58.21|55.81|55.76|53.36|0
1642606200000|2022-01-19 15:30:00|57.55|55.15|57.69|55.29|57.78|55.38|57.27|54.87|0
1642606500000|2022-01-19 15:35:00|57.75|55.35|57.92|55.52|57.99|55.59|57.49|55.09|0
1642606800000|2022-01-19 15:40:00|57.95|55.55|57.9|55.5|58.1|55.7|57.82|55.42|0
1642607100000|2022-01-19 15:45:00|57.92|55.52|58.21|55.81|58.29|55.89|57.75|55.35|0
1642607400000|2022-01-19 15:50:00|58.23|55.83|57.77|55.37|58.23|55.83|57.49|55.09|0
1642607700000|2022-01-19 15:55:00|57.88|55.48|57.64|55.24|58.03|55.63|57.42|55.02|0
1642608000000|2022-01-19 16:00:00|57.62|55.22|57.79|55.39|57.87|55.47|57.38|54.98|0
1642608300000|2022-01-19 16:05:00|57.77|55.37|57.87|55.47|58.05|55.65|57.68|55.28|0
1642608600000|2022-01-19 16:10:00|57.85|55.45|58.58|56.18|58.58|56.18|57.85|55.45|0
1642608900000|2022-01-19 16:15:00|58.55|56.15|58.5|56.1|58.86|56.46|58.15|55.75|0
1642609200000|2022-01-19 16:20:00|58.52|56.12|58.88|56.48|58.94|56.54|58.35|55.95|0
1642609500000|2022-01-19 16:25:00|58.83|56.43|58.26|55.86|58.96|56.56|58.03|55.63|0
1642609800000|2022-01-19 16:30:00|58.19|55.79|58.59|56.19|58.7|56.3|57.71|55.31|0
1642610100000|2022-01-19 16:35:00|58.56|56.16|58.87|56.47|59.26|56.86|58.37|55.97|0
1642610400000|2022-01-19 16:40:00|58.93|56.53|59|56.6|59.29|56.89|58.73|56.33|0
1642610700000|2022-01-19 16:45:00|59.02|56.62|58.45|56.05|59.11|56.71|58.34|55.94|0
1642611000000|2022-01-19 16:50:00|58.49|56.09|55.57|53.17|58.6|56.2|55.5|53.1|0
1642611300000|2022-01-19 16:55:00|55.55|53.15|56.65|54.25|56.78|54.38|55.4|53|0
1642611600000|2022-01-19 17:00:00|56.63|54.23|56.44|54.04|56.67|54.27|56.29|53.89|0
1642611900000|2022-01-19 17:05:00|56.42|54.02|56.03|53.63|56.46|54.06|55.99|53.59|0
1642612200000|2022-01-19 17:10:00|56.01|53.61|55.48|53.08|56.57|54.17|53.1|50.7|0
1642612500000|2022-01-19 17:15:00|55.46|53.06|55.76|53.36|55.84|53.44|55.44|53.04|0
1642612800000|2022-01-19 17:20:00|55.71|53.31|55.4|53|55.8|53.4|55.33|52.93|0
1642613100000|2022-01-19 17:25:00|55.46|53.06|55.27|52.87|55.54|53.14|55.23|52.83|0
1642613400000|2022-01-19 17:30:00|55.29|52.89|55.52|53.12|55.56|53.16|55.15|52.75|0
1642613700000|2022-01-19 17:35:00|55.56|53.16|55.86|53.46|55.86|53.46|55.41|53.01|0
1642614000000|2022-01-19 17:40:00|55.81|53.41|55.94|53.54|56.13|53.73|55.75|53.35|0
1642614300000|2022-01-19 17:45:00|55.92|53.52|55.56|53.16|56.07|53.67|55.33|52.93|0
1642614600000|2022-01-19 17:50:00|55.58|53.18|55.96|53.56|55.96|53.56|55.41|53.01|0
1642614900000|2022-01-19 17:55:00|55.94|53.54|55.3|52.9|55.94|53.54|55.22|52.82|0
1642615200000|2022-01-19 18:00:00|55.22|52.82|55.34|52.94|55.93|53.53|55.22|52.82|0
1642615500000|2022-01-19 18:05:00|55.43|53.03|54.42|52.02|55.66|53.26|54.33|51.93|0
1642615800000|2022-01-19 18:10:00|54.41|52.01|54.23|51.83|54.45|52.05|54.19|51.79|0
1642616100000|2022-01-19 18:15:00|54.21|51.81|54.41|52.01|54.49|52.09|54.12|51.72|0
1642616400000|2022-01-19 18:20:00|54.43|52.03|54.68|52.28|54.74|52.34|54.39|51.99|0
1642616700000|2022-01-19 18:25:00|54.62|52.22|55.12|52.72|55.14|52.74|54.51|52.11|0
1642617000000|2022-01-19 18:30:00|55.06|52.66|55.03|52.63|55.29|52.89|54.82|52.42|0
1642617300000|2022-01-19 18:35:00|55.07|52.67|55.41|53.01|55.47|53.07|55.07|52.67|0
1642617600000|2022-01-19 18:40:00|55.43|53.03|55.37|52.97|55.6|53.2|55.3|52.9|0
1642617900000|2022-01-19 18:45:00|55.35|52.95|55.51|53.11|55.56|53.16|55.26|52.86|0
1642618200000|2022-01-19 18:50:00|55.53|53.13|55.43|53.03|55.79|53.39|55.36|52.96|0
1642618500000|2022-01-19 18:55:00|55.45|53.05|55.51|53.11|55.6|53.2|55.17|52.77|0
1642618800000|2022-01-19 19:00:00|55.55|53.15|55.7|53.3|55.79|53.39|55.36|52.96|0
1642619100000|2022-01-19 19:05:00|55.68|53.28|56.45|54.05|56.53|54.13|55.66|53.26|0
1642619400000|2022-01-19 19:10:00|56.42|54.02|56.68|54.28|56.77|54.37|56.27|53.87|0
1642619700000|2022-01-19 19:15:00|56.66|54.26|57.22|54.82|57.35|54.95|55.04|52.64|0
1642620000000|2022-01-19 19:20:00|57.24|54.84|57.53|55.13|57.72|55.32|57.24|54.84|0
1642620300000|2022-01-19 19:25:00|57.57|55.17|57.83|55.43|57.87|55.47|57.46|55.06|0
1642620600000|2022-01-19 19:30:00|57.87|55.47|57.65|55.25|58.01|55.61|57.61|55.21|0
1642620900000|2022-01-19 19:35:00|57.7|55.3|57.65|55.25|57.72|55.32|57.35|54.95|0
1642621200000|2022-01-19 19:40:00|57.57|55.17|56.92|54.52|57.7|55.3|56.89|54.49|0
1642621500000|2022-01-19 19:45:00|56.93|54.53|57.45|55.05|57.56|55.16|56.87|54.47|0
1642621800000|2022-01-19 19:50:00|57.43|55.03|57.08|54.68|57.48|55.08|57.06|54.66|0
1642622100000|2022-01-19 19:55:00|57.04|54.64|57.06|54.66|57.19|54.79|56.63|54.23|0
1642622400000|2022-01-19 20:00:00|57.08|54.68|57.38|54.98|57.51|55.11|56.93|54.53|0
1642622700000|2022-01-19 20:05:00|57.36|54.96|57.19|54.79|57.4|55|56.86|54.46|0
1642623000000|2022-01-19 20:10:00|57.18|54.78|56.56|54.16|57.27|54.87|56.43|54.03|0
1642623300000|2022-01-19 20:15:00|56.52|54.12|56.98|54.58|57.18|54.78|56.43|54.03|0
1642623600000|2022-01-19 20:20:00|56.97|54.57|57.16|54.76|57.23|54.83|56.79|54.39|0
1642623900000|2022-01-19 20:25:00|57.12|54.72|57.75|55.35|57.84|55.44|56.97|54.57|0
1642624200000|2022-01-19 20:30:00|57.79|55.39|58.3|55.9|58.36|55.96|57.68|55.28|0
1642624500000|2022-01-19 20:35:00|58.27|55.87|58.56|56.16|58.56|56.16|58.12|55.72|0
1642624800000|2022-01-19 20:40:00|58.58|56.18|58.29|55.89|58.65|56.25|58.05|55.65|0
1642625100000|2022-01-19 20:45:00|58.18|55.78|58.47|56.07|58.47|56.07|58.14|55.74|0
1642625400000|2022-01-19 20:50:00|58.69|56.29|59.54|57.14|60.33|57.93|57.94|55.54|0
1642625700000|2022-01-19 20:55:00|59.52|57.12|60.87|58.47|62.36|59.96|59.5|57.1|0
1642626000000|2022-01-19 21:00:00|60.89|58.49|60.87|58.47|61.19|58.79|60.41|58.01|0
1642626300000|2022-01-19 21:05:00|60.82|58.42|60.84|58.44|60.84|58.44|60.55|58.15|0
1642626600000|2022-01-19 21:10:00|60.8|58.4|60.82|58.42|60.84|58.44|60.57|58.17|0
1642626900000|2022-01-19 21:15:00|60.93|58.13|61.06|58.26|61.08|58.28|60.83|58.03|0
1642627200000|2022-01-19 21:20:00|61.04|58.24|61.31|58.51|61.31|58.51|61.02|58.22|0
1642627500000|2022-01-19 21:25:00|61.34|58.54|61.43|58.63|61.68|58.88|61.29|58.49|0
1642627800000|2022-01-19 21:30:00|61.4|58.6|61.38|58.58|61.45|58.65|61.26|58.46|0
1642628100000|2022-01-19 21:35:00|61.4|58.6|61.47|58.67|61.54|58.74|61.38|58.58|0
1642628400000|2022-01-19 21:40:00|61.45|58.65|61.44|58.64|61.55|58.75|61.37|58.57|0
1642628700000|2022-01-19 21:45:00|61.41|58.61|61.01|58.21|61.42|58.62|61.01|58.21|0
1642629000000|2022-01-19 21:50:00|61.03|58.23|60.95|58.15|61.03|58.23|60.94|58.14|0
1642629300000|2022-01-19 21:55:00|60.94|58.14|61.08|58.28|61.12|58.32|60.88|58.08|0
1642629600000|2022-01-19 22:00:00|61.03|58.23|61.09|58.29|61.11|58.31|61.03|58.23|0
1642629900000|2022-01-19 22:05:00|61.11|58.31|61.11|58.31|61.13|58.33|61.09|58.29|0
1642630200000|2022-01-19 22:10:00|61.1|58.3|61.11|58.31|61.12|58.32|61.08|58.28|0
1642630500000|2022-01-19 22:15:00|61.1|58.3|61.12|58.32|61.12|58.32|61.07|58.27|0
1642630800000|2022-01-19 22:20:00|61.14|58.34|61.09|58.29|61.14|58.34|61.09|58.29|0
1642631100000|2022-01-19 22:25:00|61.1|58.3|61.12|58.32|61.12|58.32|61.1|58.3|0
1642631400000|2022-01-19 22:30:00|61.11|58.31|61.11|58.31|61.12|58.32|61.11|58.31|0
1642631700000|2022-01-19 22:35:00|61.1|58.3|61.1|58.3|61.11|58.31|61.08|58.28|0
1642632000000|2022-01-19 22:40:00|61.11|58.31|61.1|58.3|61.11|58.31|61.07|58.27|0
1642632300000|2022-01-19 22:45:00|61.09|58.29|61.04|58.24|61.09|58.29|61.04|58.24|0
1642632600000|2022-01-19 22:50:00|61.03|58.23|61.04|58.24|61.04|58.24|61.01|58.21|0
1642632900000|2022-01-19 22:55:00|61.06|58.26|60.95|58.15|61.06|58.26|60.93|58.13|0
1642633200000|2022-01-19 23:00:00|60.91|58.11|60.77|57.97|60.95|58.15|60.68|57.88|0
1642633500000|2022-01-19 23:05:00|60.75|57.95|60.71|57.91|60.76|57.96|60.62|57.82|0
1642633800000|2022-01-19 23:10:00|60.69|57.89|60.96|58.16|61|58.2|60.69|57.89|0
1642634100000|2022-01-19 23:15:00|60.94|58.14|61.05|58.25|61.17|58.37|60.84|58.04|0
1642634400000|2022-01-19 23:20:00|61.07|58.27|61.32|58.52|61.32|58.52|61|58.2|0
1642634700000|2022-01-19 23:25:00|61.3|58.5|61.34|58.54|61.46|58.66|61.14|58.34|0
1642635000000|2022-01-19 23:30:00|61.37|58.57|61.25|58.45|61.37|58.57|61.14|58.34|0
1642635300000|2022-01-19 23:35:00|61.3|58.5|61.18|58.38|61.48|58.68|61.18|58.38|0
1642635600000|2022-01-19 23:40:00|61.16|58.36|61.09|58.29|61.27|58.47|61.04|58.24|0
1642635900000|2022-01-19 23:45:00|61.06|58.26|61.25|58.45|61.29|58.49|61.06|58.26|0
1642636200000|2022-01-19 23:50:00|61.27|58.47|61.74|58.94|61.92|59.12|61.27|58.47|0
1642636500000|2022-01-19 23:55:00|61.75|58.95|61.84|59.04|61.89|59.09|61.68|58.88|0
1642636800000|2022-01-20 00:00:00|61.82|59.02|61.22|58.42|61.82|59.02|61.15|58.35|0
1642637100000|2022-01-20 00:05:00|61.24|58.44|60.76|57.96|61.24|58.44|60.71|57.91|0
1642637400000|2022-01-20 00:10:00|60.77|57.97|60.55|57.75|60.83|58.03|60.53|57.73|0
1642637700000|2022-01-20 00:15:00|60.6|57.8|60.64|57.84|60.69|57.89|60.44|57.64|0
1642638000000|2022-01-20 00:20:00|60.62|57.82|60.48|57.68|60.67|57.87|60.45|57.65|0
1642638300000|2022-01-20 00:25:00|60.46|57.66|60.46|57.66|60.62|57.82|60.41|57.61|0
1642638600000|2022-01-20 00:30:00|60.48|57.68|60.32|57.52|60.64|57.84|60.32|57.52|0
1642638900000|2022-01-20 00:35:00|60.34|57.54|60.77|57.97|60.84|58.04|60.34|57.54|0
1642639200000|2022-01-20 00:40:00|60.74|57.94|60.82|58.02|60.93|58.13|60.66|57.86|0
1642639500000|2022-01-20 00:45:00|60.8|58|60.98|58.18|60.98|58.18|60.78|57.98|0
1642639800000|2022-01-20 00:50:00|61|58.2|60.98|58.18|61.25|58.45|60.98|58.18|0
1642640100000|2022-01-20 00:55:00|60.96|58.16|60.75|57.95|61|58.2|60.7|57.9|0
1642640400000|2022-01-20 01:00:00|60.7|57.9|60.66|57.86|60.7|57.9|60.31|57.51|0
1642640700000|2022-01-20 01:05:00|60.68|57.88|60.61|57.81|60.93|58.13|60.54|57.74|0
1642641000000|2022-01-20 01:10:00|60.58|57.78|60.84|58.04|60.84|58.04|60.57|57.77|0
1642641300000|2022-01-20 01:15:00|60.88|58.08|61.4|58.6|61.47|58.67|60.88|58.08|0
1642641600000|2022-01-20 01:20:00|61.47|58.67|61.38|58.58|61.75|58.95|61.35|58.55|0
1642641900000|2022-01-20 01:25:00|61.37|58.57|60.99|58.19|61.54|58.74|60.99|58.19|0
1642642200000|2022-01-20 01:30:00|60.98|58.18|60.84|58.04|61.06|58.26|60.8|58|0
1642642500000|2022-01-20 01:35:00|60.85|58.05|60.8|58|61|58.2|60.69|57.89|0
1642642800000|2022-01-20 01:40:00|60.82|58.02|60.89|58.09|61.17|58.37|60.8|58|0
1642643100000|2022-01-20 01:45:00|60.87|58.07|60.66|57.86|60.87|58.07|60.53|57.73|0
1642643400000|2022-01-20 01:50:00|60.68|57.88|60.68|57.88|60.79|57.99|60.59|57.79|0
1642643700000|2022-01-20 01:55:00|60.66|57.86|60.73|57.93|60.77|57.97|60.57|57.77|0
1642644000000|2022-01-20 02:00:00|60.7|57.9|60.36|57.56|60.73|57.93|60.34|57.54|0
1642644300000|2022-01-20 02:05:00|60.35|57.55|60.41|57.61|60.44|57.64|60.32|57.52|0
1642644600000|2022-01-20 02:10:00|60.38|57.58|60.45|57.65|60.45|57.65|60.25|57.45|0
1642644900000|2022-01-20 02:15:00|60.43|57.63|60.29|57.49|60.46|57.66|60.2|57.4|0
1642645200000|2022-01-20 02:20:00|60.31|57.51|60.36|57.56|60.47|57.67|60.29|57.49|0
1642645500000|2022-01-20 02:25:00|60.35|57.55|60.45|57.65|60.47|57.67|60.33|57.53|0
1642645800000|2022-01-20 02:30:00|60.43|57.63|60.22|57.42|60.49|57.69|60.19|57.39|0
1642646100000|2022-01-20 02:35:00|60.19|57.39|60.17|57.37|60.24|57.44|60.09|57.29|0
1642646400000|2022-01-20 02:40:00|60.18|57.38|60.43|57.63|60.43|57.63|60.15|57.35|0
1642646700000|2022-01-20 02:45:00|60.42|57.62|60.53|57.73|60.64|57.84|60.4|57.6|0
1642647000000|2022-01-20 02:50:00|60.52|57.72|60.44|57.64|60.53|57.73|60.39|57.59|0
1642647300000|2022-01-20 02:55:00|60.45|57.65|60.5|57.7|60.53|57.73|60.35|57.55|0
1642647600000|2022-01-20 03:00:00|60.49|57.69|60.46|57.66|60.57|57.77|60.41|57.61|0
1642647900000|2022-01-20 03:05:00|60.45|57.65|60.48|57.68|60.55|57.75|60.4|57.6|0
1642648200000|2022-01-20 03:10:00|60.49|57.69|60.52|57.72|60.6|57.8|60.46|57.66|0
1642648500000|2022-01-20 03:15:00|60.49|57.69|60.11|57.31|60.53|57.73|60.07|57.27|0
1642648800000|2022-01-20 03:20:00|60.09|57.29|60.09|57.29|60.15|57.35|60|57.2|0
1642649100000|2022-01-20 03:25:00|60.1|57.3|60.2|57.4|60.22|57.42|60|57.2|0
1642649400000|2022-01-20 03:30:00|60.22|57.42|60|57.2|60.22|57.42|59.97|57.17|0
1642649700000|2022-01-20 03:35:00|60.02|57.22|59.9|57.1|60.09|57.29|59.89|57.09|0
1642650000000|2022-01-20 03:40:00|59.92|57.12|59.77|56.97|59.99|57.19|59.77|56.97|0
1642650300000|2022-01-20 03:45:00|59.75|56.95|59.65|56.85|59.75|56.95|59.57|56.77|0
1642650600000|2022-01-20 03:50:00|59.68|56.88|59.21|56.41|59.76|56.96|59.21|56.41|0
1642650900000|2022-01-20 03:55:00|59.25|56.45|59.29|56.49|59.36|56.56|59.12|56.32|0
1642651200000|2022-01-20 04:00:00|59.28|56.48|59.05|56.25|59.28|56.48|58.96|56.16|0
1642651500000|2022-01-20 04:05:00|59.06|56.26|59.16|56.36|59.2|56.4|59.06|56.26|0
1642651800000|2022-01-20 04:10:00|59.17|56.37|59.13|56.33|59.25|56.45|59.09|56.29|0
1642652100000|2022-01-20 04:15:00|59.15|56.35|59.33|56.53|59.34|56.54|59.13|56.33|0
1642652400000|2022-01-20 04:20:00|59.32|56.52|59.25|56.45|59.35|56.55|59.2|56.4|0
1642652700000|2022-01-20 04:25:00|59.24|56.44|59.29|56.49|59.31|56.51|59.17|56.37|0
1642653000000|2022-01-20 04:30:00|59.31|56.51|59.15|56.35|59.33|56.53|59.13|56.33|0
1642653300000|2022-01-20 04:35:00|59.14|56.34|59.19|56.39|59.31|56.51|59.14|56.34|0
1642653600000|2022-01-20 04:40:00|59.18|56.38|59.28|56.48|59.3|56.5|59.13|56.33|0
1642653900000|2022-01-20 04:45:00|59.27|56.47|59.21|56.41|59.35|56.55|59.17|56.37|0
1642654200000|2022-01-20 04:50:00|59.19|56.39|59.21|56.41|59.21|56.41|59.14|56.34|0
1642654500000|2022-01-20 04:55:00|59.19|56.39|59.28|56.48|59.28|56.48|59.17|56.37|0
1642654800000|2022-01-20 05:00:00|59.25|56.45|59.03|56.23|59.28|56.48|58.96|56.16|0
1642655100000|2022-01-20 05:05:00|59.01|56.21|59.14|56.34|59.16|56.36|59|56.2|0
1642655400000|2022-01-20 05:10:00|59.13|56.33|59.07|56.27|59.16|56.36|59.03|56.23|0
1642655700000|2022-01-20 05:15:00|59.06|56.26|59.08|56.28|59.14|56.34|58.94|56.14|0
1642656000000|2022-01-20 05:20:00|59.09|56.29|59.27|56.47|59.37|56.57|59.09|56.29|0
1642656300000|2022-01-20 05:25:00|59.29|56.49|59.58|56.78|59.58|56.78|59.29|56.49|0
1642656600000|2022-01-20 05:30:00|59.56|56.76|59.44|56.64|59.67|56.87|59.41|56.61|0
1642656900000|2022-01-20 05:35:00|59.47|56.67|59.53|56.73|59.6|56.8|59.46|56.66|0
1642657200000|2022-01-20 05:40:00|59.56|56.76|59.51|56.71|59.56|56.76|59.44|56.64|0
1642657500000|2022-01-20 05:45:00|59.53|56.73|59.57|56.77|59.6|56.8|59.42|56.62|0
1642657800000|2022-01-20 05:50:00|59.6|56.8|59.53|56.73|59.6|56.8|59.51|56.71|0
1642658100000|2022-01-20 05:55:00|59.51|56.71|59.5|56.7|59.59|56.79|59.33|56.53|0
1642658400000|2022-01-20 06:00:00|59.48|56.68|59.28|56.48|59.55|56.75|59.28|56.48|0
1642658700000|2022-01-20 06:05:00|59.29|56.49|59.37|56.57|59.5|56.7|59.29|56.49|0
1642659000000|2022-01-20 06:10:00|59.39|56.59|59.32|56.52|59.52|56.72|59.28|56.48|0
1642659300000|2022-01-20 06:15:00|59.34|56.54|59.32|56.52|59.43|56.63|59.25|56.45|0
1642659600000|2022-01-20 06:20:00|59.31|56.51|59.34|56.54|59.41|56.61|59.25|56.45|0
1642659900000|2022-01-20 06:25:00|59.35|56.55|59.16|56.36|59.42|56.62|59.16|56.36|0
1642660200000|2022-01-20 06:30:00|59.14|56.34|59.09|56.29|59.23|56.43|59.09|56.29|0
1642660500000|2022-01-20 06:35:00|59.03|56.23|58.98|56.18|59.05|56.25|58.89|56.09|0
1642660800000|2022-01-20 06:40:00|59|56.2|58.96|56.16|59.02|56.22|58.9|56.1|0
1642661100000|2022-01-20 06:45:00|58.95|56.15|58.71|55.91|58.96|56.16|58.67|55.87|0
1642661400000|2022-01-20 06:50:00|58.73|55.93|58.71|55.91|58.8|56|58.67|55.87|0
1642661700000|2022-01-20 06:55:00|58.69|55.89|58.58|55.78|58.71|55.91|58.49|55.69|0
1642662000000|2022-01-20 07:00:00|58.6|55.8|58.75|55.95|58.76|55.96|58.53|55.73|0
1642662300000|2022-01-20 07:05:00|58.74|55.94|58.55|55.75|58.75|55.95|58.55|55.75|0
1642662600000|2022-01-20 07:10:00|58.53|55.73|58.42|55.62|58.55|55.75|58.35|55.55|0
1642662900000|2022-01-20 07:15:00|58.48|55.68|58.61|55.81|58.73|55.93|58.46|55.66|0
1642663200000|2022-01-20 07:20:00|58.59|55.79|58.86|56.06|58.88|56.08|58.57|55.77|0
1642663500000|2022-01-20 07:25:00|58.83|56.03|58.92|56.12|58.98|56.18|58.79|55.99|0
1642663800000|2022-01-20 07:30:00|58.94|56.14|58.88|56.08|59.11|56.31|58.88|56.08|0
1642664100000|2022-01-20 07:35:00|58.9|56.1|59.01|56.21|60.1|57.3|58.8|56|0
1642664400000|2022-01-20 07:40:00|58.98|56.18|58.61|55.81|59.01|56.21|58.54|55.74|0
1642664700000|2022-01-20 07:45:00|58.59|55.79|59.07|56.27|59.09|56.29|58.59|55.79|0
1642665000000|2022-01-20 07:50:00|59.05|56.25|59.18|56.38|59.29|56.49|59.05|56.25|0
1642665300000|2022-01-20 07:55:00|59.16|56.36|59.3|56.5|59.31|56.51|59.07|56.27|0
1642665600000|2022-01-20 08:00:00|59.27|56.47|59.29|56.49|59.29|56.49|59.05|56.25|0
1642665900000|2022-01-20 08:05:00|59.04|56.64|58.78|56.38|59.22|56.82|58.75|56.35|0
1642666200000|2022-01-20 08:10:00|58.75|56.35|59.42|57.02|59.42|57.02|58.71|56.31|0
1642666500000|2022-01-20 08:15:00|59.44|57.04|59.64|57.24|59.64|57.24|59.26|56.86|0
1642666800000|2022-01-20 08:20:00|59.69|57.29|59.87|57.47|60|57.6|59.64|57.24|0
1642667100000|2022-01-20 08:25:00|59.89|57.49|59.38|56.98|60.28|57.88|59.01|56.61|0
1642667400000|2022-01-20 08:30:00|59.4|57|59.04|56.64|59.72|57.32|59.04|56.64|0
1642667700000|2022-01-20 08:35:00|59.09|56.69|59.24|56.84|59.25|56.85|59.02|56.62|0
1642668000000|2022-01-20 08:40:00|59.26|56.86|59.35|56.95|59.42|57.02|59.06|56.66|0
1642668300000|2022-01-20 08:45:00|59.33|56.93|59.75|57.35|59.78|57.38|59.33|56.93|0
1642668600000|2022-01-20 08:50:00|59.62|57.22|59.29|56.89|59.69|57.29|59.21|56.81|0
1642668900000|2022-01-20 08:55:00|59.3|56.9|59.13|56.73|59.41|57.01|59.12|56.72|0
1642669200000|2022-01-20 09:00:00|59.15|56.75|59.31|56.91|59.31|56.91|58.9|56.5|0
1642669500000|2022-01-20 09:05:00|59.32|56.92|59.66|57.26|59.7|57.3|59.32|56.92|0
1642669800000|2022-01-20 09:10:00|59.67|57.27|59.47|57.07|59.9|57.5|59.47|57.07|0
1642670100000|2022-01-20 09:15:00|59.5|57.1|59.79|57.39|59.93|57.53|59.39|56.99|0
1642670400000|2022-01-20 09:20:00|59.8|57.4|59.69|57.29|59.86|57.46|59.54|57.14|0
1642670700000|2022-01-20 09:25:00|59.63|57.23|59.38|56.98|59.74|57.34|59.27|56.87|0
1642671000000|2022-01-20 09:30:00|59.36|56.96|58.93|56.53|59.4|57|58.87|56.47|0
1642671300000|2022-01-20 09:35:00|58.95|56.55|58.8|56.4|59.04|56.64|58.75|56.35|0
1642671600000|2022-01-20 09:40:00|58.82|56.42|58.89|56.49|58.89|56.49|58.66|56.26|0
1642671900000|2022-01-20 09:45:00|58.84|56.44|59.36|56.96|59.52|57.12|58.84|56.44|0
1642672200000|2022-01-20 09:50:00|59.38|56.98|59.2|56.8|59.45|57.05|59.1|56.7|0
1642672500000|2022-01-20 09:55:00|59.18|56.78|59.34|56.94|59.38|56.98|59.11|56.71|0
1642672800000|2022-01-20 10:00:00|59.31|56.91|59.22|56.82|59.36|56.96|59.19|56.79|0
1642673100000|2022-01-20 10:05:00|59.27|56.87|59.27|56.87|59.51|57.11|59.22|56.82|0
1642673400000|2022-01-20 10:10:00|59.24|56.84|59.35|56.95|59.35|56.95|59.18|56.78|0
1642673700000|2022-01-20 10:15:00|59.34|56.94|59.13|56.73|59.4|57|59.13|56.73|0
1642674000000|2022-01-20 10:20:00|59.15|56.75|58.93|56.53|59.24|56.84|58.91|56.51|0
1642674300000|2022-01-20 10:25:00|58.95|56.55|59.02|56.62|59.15|56.75|58.93|56.53|0
1642674600000|2022-01-20 10:30:00|59.06|56.66|59.24|56.84|59.28|56.88|59.04|56.64|0
1642674900000|2022-01-20 10:35:00|59.28|56.88|59.17|56.77|59.35|56.95|59.15|56.75|0
1642675200000|2022-01-20 10:40:00|59.15|56.75|59.08|56.68|59.2|56.8|59.03|56.63|0
1642675500000|2022-01-20 10:45:00|59.09|56.69|59.05|56.65|59.1|56.7|59.01|56.61|0
1642675800000|2022-01-20 10:50:00|59.08|56.68|58.96|56.56|59.1|56.7|58.96|56.56|0
1642676100000|2022-01-20 10:55:00|58.98|56.58|58.98|56.58|59.12|56.72|58.94|56.54|0
1642676400000|2022-01-20 11:00:00|58.96|56.56|58.74|56.34|58.98|56.58|58.67|56.27|0
1642676700000|2022-01-20 11:05:00|58.67|56.27|58.65|56.25|58.69|56.29|58.57|56.17|0
1642677000000|2022-01-20 11:10:00|58.67|56.27|58.74|56.34|58.78|56.38|58.56|56.16|0
1642677300000|2022-01-20 11:15:00|58.65|56.25|58.42|56.02|58.67|56.27|58.34|55.94|0
1642677600000|2022-01-20 11:20:00|58.4|56|58.47|56.07|58.56|56.16|58.4|56|0
1642677900000|2022-01-20 11:25:00|58.49|56.09|58.52|56.12|58.53|56.13|58.36|55.96|0
1642678200000|2022-01-20 11:30:00|58.51|56.11|58.75|56.35|58.77|56.37|58.51|56.11|0
1642678500000|2022-01-20 11:35:00|58.73|56.33|58.62|56.22|58.75|56.35|58.62|56.22|0
1642678800000|2022-01-20 11:40:00|58.63|56.23|58.82|56.42|58.82|56.42|58.61|56.21|0
1642679100000|2022-01-20 11:45:00|58.79|56.39|58.85|56.45|59.06|56.66|58.79|56.39|0
1642679400000|2022-01-20 11:50:00|58.86|56.46|58.86|56.46|58.92|56.52|58.66|56.26|0
1642679700000|2022-01-20 11:55:00|58.88|56.48|58.66|56.26|58.88|56.48|58.59|56.19|0
1642680000000|2022-01-20 12:00:00|58.68|56.28|58.59|56.19|58.92|56.52|58.54|56.14|0
1642680300000|2022-01-20 12:05:00|58.58|56.18|58.65|56.25|58.83|56.43|58.57|56.17|0
1642680600000|2022-01-20 12:10:00|58.68|56.28|58.72|56.32|58.78|56.38|58.61|56.21|0
1642680900000|2022-01-20 12:15:00|58.7|56.3|58.87|56.47|58.89|56.49|58.7|56.3|0
1642681200000|2022-01-20 12:20:00|58.89|56.49|58.94|56.54|58.98|56.58|58.72|56.32|0
1642681500000|2022-01-20 12:25:00|58.96|56.56|58.95|56.55|59.09|56.69|58.89|56.49|0
1642681800000|2022-01-20 12:30:00|58.94|56.54|59.25|56.85|59.25|56.85|58.85|56.45|0
1642682100000|2022-01-20 12:35:00|59.29|56.89|59.28|56.88|59.36|56.96|59.18|56.78|0
1642682400000|2022-01-20 12:40:00|59.29|56.89|59.51|57.11|59.65|57.25|59.29|56.89|0
1642682700000|2022-01-20 12:45:00|59.49|57.09|59.35|56.95|59.56|57.16|59.26|56.86|0
1642683000000|2022-01-20 12:50:00|59.38|56.98|59.29|56.89|59.44|57.04|59.26|56.86|0
1642683300000|2022-01-20 12:55:00|59.31|56.91|59.19|56.79|59.33|56.93|59.13|56.73|0
1642683600000|2022-01-20 13:00:00|59.24|56.84|59.24|56.84|59.53|57.13|59.24|56.84|0
1642683900000|2022-01-20 13:05:00|59.26|56.86|59.24|56.84|59.39|56.99|59.21|56.81|0
1642684200000|2022-01-20 13:10:00|59.21|56.81|59.17|56.77|59.48|57.08|59.17|56.77|0
1642684500000|2022-01-20 13:15:00|59.19|56.79|59.32|56.92|59.37|56.97|59.1|56.7|0
1642684800000|2022-01-20 13:20:00|59.35|56.95|59.32|56.92|59.41|57.01|59.26|56.86|0
1642685100000|2022-01-20 13:25:00|59.34|56.94|59.12|56.72|59.43|57.03|59.1|56.7|0
1642685400000|2022-01-20 13:30:00|59.1|56.7|58.61|56.21|59.16|56.76|58.47|56.07|0
1642685700000|2022-01-20 13:35:00|58.63|56.23|58.92|56.52|59.07|56.67|58.63|56.23|0
1642686000000|2022-01-20 13:40:00|58.94|56.54|58.78|56.38|59.05|56.65|58.76|56.36|0
1642686300000|2022-01-20 13:45:00|58.76|56.36|58.4|56|58.83|56.43|58.26|55.86|0
1642686600000|2022-01-20 13:50:00|58.37|55.97|58.13|55.73|58.37|55.97|58.09|55.69|0
1642686900000|2022-01-20 13:55:00|58.2|55.8|58.5|56.1|58.55|56.15|58.17|55.77|0
1642687200000|2022-01-20 14:00:00|58.48|56.08|58.46|56.06|58.55|56.15|58.39|55.99|0
1642687500000|2022-01-20 14:05:00|58.48|56.08|58.55|56.15|58.66|56.26|58.41|56.01|0
1642687800000|2022-01-20 14:10:00|58.57|56.17|58.54|56.14|58.68|56.28|58.39|55.99|0
1642688100000|2022-01-20 14:15:00|58.52|56.12|58.54|56.14|58.65|56.25|58.5|56.1|0
1642688400000|2022-01-20 14:20:00|58.56|56.16|58.56|56.16|58.59|56.19|58.36|55.96|0
1642688700000|2022-01-20 14:25:00|58.59|56.19|58.73|56.33|58.9|56.5|58.58|56.18|0
1642689000000|2022-01-20 14:30:00|58.72|56.32|58.12|55.72|58.83|56.43|57.62|55.22|0
1642689300000|2022-01-20 14:35:00|58.18|55.78|58.32|55.92|58.64|56.24|58.01|55.61|0
1642689600000|2022-01-20 14:40:00|58.38|55.98|57.24|54.84|58.6|56.2|57.24|54.84|0
1642689900000|2022-01-20 14:45:00|57.28|54.88|57.95|55.55|58.5|56.1|56.33|53.93|0
1642690200000|2022-01-20 14:50:00|58.06|55.66|57.53|55.13|58.21|55.81|57.32|54.92|0
1642690500000|2022-01-20 14:55:00|57.51|55.11|56.99|54.59|57.66|55.26|56.74|54.34|0
1642690800000|2022-01-20 15:00:00|56.82|54.42|57.21|54.81|57.38|54.98|56.76|54.36|0
1642691100000|2022-01-20 15:05:00|57.19|54.79|57.16|54.76|57.55|55.15|56.78|54.38|0
1642691400000|2022-01-20 15:10:00|57.12|54.72|57.33|54.93|57.62|55.22|56.91|54.51|0
1642691700000|2022-01-20 15:15:00|57.29|54.89|57.94|55.54|57.96|55.56|57.05|54.65|0
1642692000000|2022-01-20 15:20:00|57.92|55.52|57.29|54.89|57.94|55.54|57.27|54.87|0
1642692300000|2022-01-20 15:25:00|57.27|54.87|57.11|54.71|57.61|55.21|57.07|54.67|0
1642692600000|2022-01-20 15:30:00|57.14|54.74|56.51|54.11|57.14|54.74|56.15|53.75|0
1642692900000|2022-01-20 15:35:00|56.49|54.09|56.4|54|56.6|54.2|56.22|53.82|0
1642693200000|2022-01-20 15:40:00|56.39|53.99|56.43|54.03|56.43|54.03|56.11|53.71|0
1642693500000|2022-01-20 15:45:00|56.38|53.98|54.22|51.82|56.4|54|54.18|51.78|0
1642693800000|2022-01-20 15:50:00|54.18|51.78|54.03|51.63|54.28|51.88|53.97|51.57|0
1642694100000|2022-01-20 15:55:00|54.06|51.66|54.19|51.79|54.36|51.96|54.05|51.65|0
1642694400000|2022-01-20 16:00:00|54.18|51.78|53.83|51.43|54.18|51.78|53.64|51.24|0
1642694700000|2022-01-20 16:05:00|53.85|51.45|54.01|51.61|54.09|51.69|53.83|51.43|0
1642695000000|2022-01-20 16:10:00|53.99|51.59|54.44|52.04|54.59|52.19|53.99|51.59|0
1642695300000|2022-01-20 16:15:00|54.42|52.02|54.34|51.94|54.61|52.21|54.21|51.81|0
1642695600000|2022-01-20 16:20:00|54.36|51.96|54.63|52.23|54.84|52.44|54.36|51.96|0
1642695900000|2022-01-20 16:25:00|54.69|52.29|54.23|51.83|54.71|52.31|54.19|51.79|0
1642696200000|2022-01-20 16:30:00|54.19|51.79|54.16|51.76|54.25|51.85|54.07|51.67|0
1642696500000|2022-01-20 16:35:00|54.12|51.72|54.17|51.77|54.37|51.97|54.06|51.66|0
1642696800000|2022-01-20 16:40:00|54.15|51.75|55.06|52.66|55.08|52.68|54.15|51.75|0
1642697100000|2022-01-20 16:45:00|55.08|52.68|54.77|52.37|55.08|52.68|54.6|52.2|0
1642697400000|2022-01-20 16:50:00|54.7|52.3|54.7|52.3|54.7|52.3|54.37|51.97|0
1642697700000|2022-01-20 16:55:00|54.68|52.28|54.64|52.24|54.76|52.36|54.33|51.93|0
1642698000000|2022-01-20 17:00:00|54.6|52.2|54.62|52.22|54.7|52.3|54.35|51.95|0
1642698300000|2022-01-20 17:05:00|54.61|52.21|54.91|52.51|54.94|52.54|54.59|52.19|0
1642698600000|2022-01-20 17:10:00|54.93|52.53|54.76|52.36|54.99|52.59|54.72|52.32|0
1642698900000|2022-01-20 17:15:00|54.78|52.38|55.16|52.76|55.16|52.76|54.78|52.38|0
1642699200000|2022-01-20 17:20:00|55.18|52.78|54.88|52.48|55.22|52.82|54.86|52.46|0
1642699500000|2022-01-20 17:25:00|54.9|52.5|54.7|52.3|55.15|52.75|54.7|52.3|0
1642699800000|2022-01-20 17:30:00|54.65|52.25|54.44|52.04|54.67|52.27|54.42|52.02|0
1642700100000|2022-01-20 17:35:00|54.46|52.06|54.61|52.21|54.75|52.35|54.4|52|0
1642700400000|2022-01-20 17:40:00|54.63|52.23|54.5|52.1|54.67|52.27|54.4|52|0
1642700700000|2022-01-20 17:45:00|54.52|52.12|54.75|52.35|54.83|52.43|54.52|52.12|0
1642701000000|2022-01-20 17:50:00|54.73|52.33|55.23|52.83|55.24|52.84|54.73|52.33|0
1642701300000|2022-01-20 17:55:00|55.25|52.85|55.27|52.87|55.44|53.04|55.14|52.74|0
1642701600000|2022-01-20 18:00:00|55.31|52.91|55.86|53.46|55.93|53.53|55.31|52.91|0
1642701900000|2022-01-20 18:05:00|55.89|53.49|56.16|53.76|56.25|53.85|55.89|53.49|0
1642702200000|2022-01-20 18:10:00|56.21|53.81|55.84|53.44|56.24|53.84|55.75|53.35|0
1642702500000|2022-01-20 18:15:00|55.86|53.46|56.07|53.67|56.46|54.06|55.86|53.46|0
1642702800000|2022-01-20 18:20:00|56.14|53.74|56.18|53.78|56.24|53.84|55.92|53.52|0
1642703100000|2022-01-20 18:25:00|56.22|53.82|55.01|52.61|56.52|54.12|54.67|52.27|0
1642703400000|2022-01-20 18:30:00|54.99|52.59|55.21|52.81|55.3|52.9|54.91|52.51|0
1642703700000|2022-01-20 18:35:00|55.17|52.77|54.88|52.48|55.3|52.9|54.86|52.46|0
1642704000000|2022-01-20 18:40:00|54.93|52.53|54.94|52.54|54.94|52.54|54.71|52.31|0
1642704300000|2022-01-20 18:45:00|54.92|52.52|55.02|52.62|55.26|52.86|54.75|52.35|0
1642704600000|2022-01-20 18:50:00|55|52.6|54.83|52.43|55.04|52.64|54.77|52.37|0
1642704900000|2022-01-20 18:55:00|54.87|52.47|55.36|52.96|55.4|53|54.87|52.47|0
1642705200000|2022-01-20 19:00:00|55.34|52.94|54.3|51.9|55.34|52.94|54.28|51.88|0
1642705500000|2022-01-20 19:05:00|54.35|51.95|54.43|52.03|54.49|52.09|54.28|51.88|0
1642705800000|2022-01-20 19:10:00|54.41|52.01|55.67|53.27|55.72|53.32|54.28|51.88|0
1642706100000|2022-01-20 19:15:00|55.7|53.3|55.65|53.25|56.04|53.64|55.37|52.97|0
1642706400000|2022-01-20 19:20:00|55.61|53.21|55.71|53.31|55.97|53.57|55.48|53.08|0
1642706700000|2022-01-20 19:25:00|55.69|53.29|56.14|53.74|56.14|53.74|55.65|53.25|0
1642707000000|2022-01-20 19:30:00|56.12|53.72|56.49|54.09|56.6|54.2|56.12|53.72|0
1642707300000|2022-01-20 19:35:00|56.38|53.98|57.2|54.8|57.44|55.04|55.6|53.2|0
1642707600000|2022-01-20 19:40:00|57.22|54.82|57.5|55.1|57.57|55.17|57.22|54.82|0
1642707900000|2022-01-20 19:45:00|57.48|55.08|57.37|54.97|57.83|55.43|57.22|54.82|0
1642708200000|2022-01-20 19:50:00|57.35|54.95|57.37|54.97|57.57|55.17|57.09|54.69|0
1642708500000|2022-01-20 19:55:00|57.32|54.92|57.65|55.25|57.7|55.3|57.15|54.75|0
1642708800000|2022-01-20 20:00:00|57.63|55.23|58.03|55.63|58.21|55.81|57.15|54.75|0
1642709100000|2022-01-20 20:05:00|58.05|55.65|59.13|56.73|60.09|57.69|57.65|55.25|0
1642709400000|2022-01-20 20:10:00|59.1|56.7|59.44|57.04|59.49|57.09|58.72|56.32|0
1642709700000|2022-01-20 20:15:00|59.37|56.97|59.01|56.61|59.55|57.15|58.94|56.54|0
1642710000000|2022-01-20 20:20:00|59.03|56.63|59.94|57.54|60.01|57.61|59.03|56.63|0
1642710300000|2022-01-20 20:25:00|59.96|57.56|60.83|58.43|61.56|59.16|59.36|56.96|0
1642710600000|2022-01-20 20:30:00|60.93|58.53|61.23|58.83|61.44|59.04|60.76|58.36|0
1642710900000|2022-01-20 20:35:00|61.34|58.94|62|59.6|62.51|60.11|61.27|58.87|0
1642711200000|2022-01-20 20:40:00|61.97|59.57|62.37|59.97|62.44|60.04|61.64|59.24|0
1642711500000|2022-01-20 20:45:00|62.42|60.02|63.94|61.54|63.94|61.54|61.48|59.08|0
1642711800000|2022-01-20 20:50:00|63.99|61.59|65.13|62.73|65.13|62.73|63.36|60.96|0
1642712100000|2022-01-20 20:55:00|65.08|62.68|67.64|65.24|68.02|65.62|64.2|61.8|0
1642712400000|2022-01-20 21:00:00|67.69|65.29|67.66|65.26|68.22|65.82|67.34|64.94|0
1642712700000|2022-01-20 21:05:00|67.58|65.18|67.43|65.03|67.58|65.18|66.88|64.48|0
1642713000000|2022-01-20 21:10:00|67.46|65.06|67.68|65.28|67.81|65.41|67.18|64.78|0
1642713300000|2022-01-20 21:15:00|67.96|65.16|67.75|64.95|68.13|65.33|67.63|64.83|0
1642713600000|2022-01-20 21:20:00|67.8|65|68.28|65.48|68.36|65.56|67.73|64.93|0
1642713900000|2022-01-20 21:25:00|68.27|65.47|69.07|66.27|69.07|66.27|67.91|65.11|0
1642714200000|2022-01-20 21:30:00|69.32|66.52|68.84|66.04|69.45|66.65|68.84|66.04|0
1642714500000|2022-01-20 21:35:00|68.89|66.09|69.5|66.7|69.5|66.7|68.84|66.04|0
1642714800000|2022-01-20 21:40:00|69.57|66.77|70.04|67.24|70.86|68.06|69.4|66.6|0
1642715100000|2022-01-20 21:45:00|70.07|67.27|70.33|67.53|70.38|67.58|69.86|67.06|0
1642715400000|2022-01-20 21:50:00|70.47|67.67|68.96|66.16|70.53|67.73|68.93|66.13|0
1642715700000|2022-01-20 21:55:00|68.95|66.15|68.94|66.14|69.06|66.26|68.57|65.77|0
1642716000000|2022-01-20 22:00:00|68.92|66.12|69.36|66.56|69.41|66.61|68.92|66.12|0
1642716300000|2022-01-20 22:05:00|69.37|66.57|69.24|66.44|69.41|66.61|69.24|66.44|0
1642716600000|2022-01-20 22:10:00|69.22|66.42|69.18|66.38|69.23|66.43|69.18|66.38|0
1642716900000|2022-01-20 22:15:00|69.15|66.35|69.03|66.23|69.15|66.35|69.03|66.23|0
1642717200000|2022-01-20 22:20:00|69.01|66.21|71.24|68.44|71.26|68.46|68.97|66.17|0
1642717500000|2022-01-20 22:25:00|71.25|68.45|71.27|68.47|71.27|68.47|71.21|68.41|0
1642717800000|2022-01-20 22:30:00|71.25|68.45|71.21|68.41|71.25|68.45|71.21|68.41|0
1642718100000|2022-01-20 22:35:00|71.22|68.42|71.31|68.51|71.31|68.51|71.22|68.42|0
1642718400000|2022-01-20 22:40:00|71.29|68.49|71.42|68.62|71.42|68.62|71.28|68.48|0
1642718700000|2022-01-20 22:45:00|71.4|68.6|71.36|68.56|71.42|68.62|71.33|68.53|0
1642719000000|2022-01-20 22:50:00|71.35|68.55|71.38|68.58|71.43|68.63|71.35|68.55|0
1642719300000|2022-01-20 22:55:00|71.39|68.59|71.44|68.64|71.48|68.68|71.38|68.58|0
1642719600000|2022-01-20 23:00:00|71.74|68.94|70.89|68.09|71.87|69.07|70.89|68.09|0
1642719900000|2022-01-20 23:05:00|70.82|68.02|71.57|68.77|71.57|68.77|70.65|67.85|0
1642720200000|2022-01-20 23:10:00|71.56|68.76|71.7|68.9|71.85|69.05|71.19|68.39|0
1642720500000|2022-01-20 23:15:00|71.67|68.87|71.83|69.03|72.38|69.58|71.41|68.61|0
1642720800000|2022-01-20 23:20:00|71.85|69.05|71.59|68.79|72.22|69.42|71.51|68.71|0
1642721100000|2022-01-20 23:25:00|71.56|68.76|72.27|69.47|72.27|69.47|71.48|68.68|0
1642721400000|2022-01-20 23:30:00|72.2|69.4|72|69.2|72.24|69.44|71.81|69.01|0
1642721700000|2022-01-20 23:35:00|71.98|69.18|71.32|68.52|72.11|69.31|71.32|68.52|0
1642722000000|2022-01-20 23:40:00|71.27|68.47|71.21|68.41|71.37|68.57|71.11|68.31|0
1642722300000|2022-01-20 23:45:00|71.14|68.34|71.03|68.23|71.19|68.39|70.85|68.05|0
1642722600000|2022-01-20 23:50:00|71.06|68.26|71.2|68.4|71.42|68.62|70.96|68.16|0
1642722900000|2022-01-20 23:55:00|71.16|68.36|70.9|68.1|71.34|68.54|70.88|68.08|0
1642723200000|2022-01-21 00:00:00|70.88|68.08|71.42|68.62|71.6|68.8|70.59|67.79|0
1642723500000|2022-01-21 00:05:00|71.41|68.61|71.26|68.46|71.76|68.96|71.08|68.28|0
1642723800000|2022-01-21 00:10:00|71.28|68.48|71.14|68.34|71.5|68.7|70.9|68.1|0
1642724100000|2022-01-21 00:15:00|71.13|68.33|71.25|68.45|71.31|68.51|70.92|68.12|0
1642724400000|2022-01-21 00:20:00|71.3|68.5|71.43|68.63|71.79|68.99|71.23|68.43|0
1642724700000|2022-01-21 00:25:00|71.44|68.64|71.36|68.56|71.62|68.82|71.07|68.27|0
1642725000000|2022-01-21 00:30:00|71.4|68.6|71.4|68.6|71.61|68.81|71.25|68.45|0
1642725300000|2022-01-21 00:35:00|71.38|68.58|71.58|68.78|71.63|68.83|71.34|68.54|0
1642725600000|2022-01-21 00:40:00|71.55|68.75|71.42|68.62|71.88|69.08|71.41|68.61|0
1642725900000|2022-01-21 00:45:00|71.45|68.65|70.63|67.83|71.51|68.71|70.63|67.83|0
1642726200000|2022-01-21 00:50:00|70.67|67.87|70.79|67.99|70.91|68.11|70.41|67.61|0
1642726500000|2022-01-21 00:55:00|70.78|67.98|70.92|68.12|70.92|68.12|70.59|67.79|0
1642726800000|2022-01-21 01:00:00|70.97|68.17|70.73|67.93|70.97|68.17|70.53|67.73|0
1642727100000|2022-01-21 01:05:00|70.74|67.94|71.82|69.02|71.89|69.09|70.74|67.94|0
1642727400000|2022-01-21 01:10:00|71.86|69.06|71.73|68.93|72.28|69.48|71.65|68.85|0
1642727700000|2022-01-21 01:15:00|71.7|68.9|71.86|69.06|71.92|69.12|71.39|68.59|0
1642728000000|2022-01-21 01:20:00|71.88|69.08|71.06|68.26|71.88|69.08|71.03|68.23|0
1642728300000|2022-01-21 01:25:00|71.02|68.22|70.28|67.48|71.04|68.24|70.19|67.39|0
1642728600000|2022-01-21 01:30:00|70.29|67.49|70.37|67.57|70.78|67.98|70.29|67.49|0
1642728900000|2022-01-21 01:35:00|70.39|67.59|70.79|67.99|70.88|68.08|70.38|67.58|0
1642729200000|2022-01-21 01:40:00|70.87|68.07|71.14|68.34|71.33|68.53|70.56|67.76|0
1642729500000|2022-01-21 01:45:00|71.1|68.3|71.73|68.93|71.76|68.96|71.1|68.3|0
1642729800000|2022-01-21 01:50:00|71.76|68.96|70.81|68.01|71.76|68.96|70.81|68.01|0
1642730100000|2022-01-21 01:55:00|70.74|67.94|70.46|67.66|71|68.2|70.37|67.57|0
1642730400000|2022-01-21 02:00:00|70.48|67.68|70.29|67.49|70.6|67.8|70.14|67.34|0
1642730700000|2022-01-21 02:05:00|70.21|67.41|70.01|67.21|70.27|67.47|69.85|67.05|0
1642731000000|2022-01-21 02:10:00|69.99|67.19|70.1|67.3|70.24|67.44|69.99|67.19|0
1642731300000|2022-01-21 02:15:00|70.08|67.28|70.6|67.8|70.65|67.85|70.06|67.26|0
1642731600000|2022-01-21 02:20:00|70.57|67.77|70.29|67.49|70.65|67.85|70.21|67.41|0
1642731900000|2022-01-21 02:25:00|70.31|67.51|70.45|67.65|70.54|67.74|70.29|67.49|0
1642732200000|2022-01-21 02:30:00|70.44|67.64|70.65|67.85|70.65|67.85|70.39|67.59|0
1642732500000|2022-01-21 02:35:00|70.7|67.9|70.88|68.08|71.13|68.33|70.54|67.74|0
1642732800000|2022-01-21 02:40:00|70.9|68.1|71.66|68.86|71.66|68.86|70.89|68.09|0
1642733100000|2022-01-21 02:45:00|71.64|68.84|72.69|69.89|72.91|70.11|71.5|68.7|0
1642733400000|2022-01-21 02:50:00|72.71|69.91|72.55|69.75|72.93|70.13|72.39|69.59|0
1642733700000|2022-01-21 02:55:00|72.58|69.78|71.97|69.17|72.58|69.78|71.97|69.17|0
1642734000000|2022-01-21 03:00:00|71.95|69.15|72.02|69.22|72.16|69.36|71.87|69.07|0
1642734300000|2022-01-21 03:05:00|72|69.2|72.17|69.37|72.26|69.46|71.86|69.06|0
1642734600000|2022-01-21 03:10:00|72.15|69.35|72.31|69.51|72.61|69.81|72.05|69.25|0
1642734900000|2022-01-21 03:15:00|72.29|69.49|72.18|69.38|72.29|69.49|71.91|69.11|0
1642735200000|2022-01-21 03:20:00|72.2|69.4|72.74|69.94|72.74|69.94|72.04|69.24|0
1642735500000|2022-01-21 03:25:00|72.71|69.91|72.41|69.61|72.71|69.91|72.3|69.5|0
1642735800000|2022-01-21 03:30:00|72.43|69.63|72.36|69.56|72.76|69.96|72.31|69.51|0
1642736100000|2022-01-21 03:35:00|72.35|69.55|72.72|69.92|72.89|70.09|72.35|69.55|0
1642736400000|2022-01-21 03:40:00|72.7|69.9|72.41|69.61|72.74|69.94|72.3|69.5|0
1642736700000|2022-01-21 03:45:00|72.38|69.58|72.59|69.79|72.67|69.87|72.36|69.56|0
1642737000000|2022-01-21 03:50:00|72.57|69.77|72.41|69.61|72.67|69.87|72.37|69.57|0
1642737300000|2022-01-21 03:55:00|72.38|69.58|72.06|69.26|72.51|69.71|72.02|69.22|0
1642737600000|2022-01-21 04:00:00|72.07|69.27|71.49|68.69|72.07|69.27|71.4|68.6|0
1642737900000|2022-01-21 04:05:00|71.48|68.68|70.8|68|71.48|68.68|70.8|68|0
1642738200000|2022-01-21 04:10:00|70.82|68.02|71.04|68.24|71.06|68.26|70.78|67.98|0
1642738500000|2022-01-21 04:15:00|71.06|68.26|71.37|68.57|71.5|68.7|71.03|68.23|0
1642738800000|2022-01-21 04:20:00|71.38|68.58|71.44|68.64|71.55|68.75|71.18|68.38|0
1642739100000|2022-01-21 04:25:00|71.43|68.63|71.23|68.43|71.68|68.88|71.21|68.41|0
1642739400000|2022-01-21 04:30:00|71.27|68.47|71.34|68.54|71.34|68.54|70.92|68.12|0
1642739700000|2022-01-21 04:35:00|71.32|68.52|71.15|68.35|71.34|68.54|71.07|68.27|0
1642740000000|2022-01-21 04:40:00|71.17|68.37|71.14|68.34|71.19|68.39|70.52|67.72|0
1642740300000|2022-01-21 04:45:00|71.11|68.31|71.37|68.57|71.51|68.71|71.02|68.22|0
1642740600000|2022-01-21 04:50:00|71.36|68.56|71.28|68.48|71.5|68.7|71.19|68.39|0
1642740900000|2022-01-21 04:55:00|71.27|68.47|71.31|68.51|71.32|68.52|70.99|68.19|0
1642741200000|2022-01-21 05:00:00|71.27|68.47|70.98|68.18|71.37|68.57|70.9|68.1|0
1642741500000|2022-01-21 05:05:00|71|68.2|70.82|68.02|71.29|68.49|70.77|67.97|0
1642741800000|2022-01-21 05:10:00|70.79|67.99|71.08|68.28|71.13|68.33|70.69|67.89|0
1642742100000|2022-01-21 05:15:00|71.1|68.3|71.13|68.33|71.36|68.56|71.02|68.22|0
1642742400000|2022-01-21 05:20:00|71.14|68.34|70.76|67.96|71.15|68.35|70.76|67.96|0
1642742700000|2022-01-21 05:25:00|70.85|68.05|71.2|68.4|71.2|68.4|70.71|67.91|0
1642743000000|2022-01-21 05:30:00|71.15|68.35|70.65|67.85|71.15|68.35|70.55|67.75|0
1642743300000|2022-01-21 05:35:00|70.63|67.83|70.47|67.67|70.63|67.83|70.44|67.64|0
1642743600000|2022-01-21 05:40:00|70.5|67.7|70.07|67.27|70.56|67.76|70.03|67.23|0
1642743900000|2022-01-21 05:45:00|70.08|67.28|69.92|67.12|70.08|67.28|69.74|66.94|0
1642744200000|2022-01-21 05:50:00|69.9|67.1|69.97|67.17|70|67.2|69.77|66.97|0
1642744500000|2022-01-21 05:55:00|69.96|67.16|70.06|67.26|70.37|67.57|69.82|67.02|0
1642744800000|2022-01-21 06:00:00|70.09|67.29|70.85|68.05|70.94|68.14|70.07|67.27|0
1642745100000|2022-01-21 06:05:00|70.81|68.01|70.86|68.06|71.02|68.22|70.78|67.98|0
1642745400000|2022-01-21 06:10:00|70.82|68.02|73.23|70.43|73.23|70.43|69.58|66.78|0
1642745700000|2022-01-21 06:15:00|73.21|70.41|73.09|70.29|73.28|70.48|72.88|70.08|0
1642746000000|2022-01-21 06:20:00|73.13|70.33|72.64|69.84|73.14|70.34|72.55|69.75|0
1642746300000|2022-01-21 06:25:00|72.6|69.8|72.78|69.98|72.89|70.09|72.47|69.67|0
1642746600000|2022-01-21 06:30:00|72.57|69.77|72.23|69.43|72.81|70.01|72.2|69.4|0
1642746900000|2022-01-21 06:35:00|72.25|69.45|72.15|69.35|72.52|69.72|72.1|69.3|0
1642747200000|2022-01-21 06:40:00|72.17|69.37|72.19|69.39|72.2|69.4|71.86|69.06|0
1642747500000|2022-01-21 06:45:00|72.17|69.37|72.33|69.53|72.33|69.53|71.81|69.01|0
1642747800000|2022-01-21 06:50:00|72.31|69.51|71.94|69.14|72.8|70|71.94|69.14|0
1642748100000|2022-01-21 06:55:00|71.95|69.15|71.71|68.91|71.99|69.19|71.59|68.79|0
1642748400000|2022-01-21 07:00:00|71.8|69|72.31|69.51|72.33|69.53|71.78|68.98|0
1642748700000|2022-01-21 07:05:00|72.3|69.5|71.34|68.54|72.46|69.66|71.28|68.48|0
1642749000000|2022-01-21 07:10:00|71.37|68.57|71.07|68.27|71.51|68.71|70.94|68.14|0
1642749300000|2022-01-21 07:15:00|71.02|68.22|71.17|68.37|71.26|68.46|70.92|68.12|0
1642749600000|2022-01-21 07:20:00|71.16|68.36|70.76|67.96|71.22|68.42|70.66|67.86|0
1642749900000|2022-01-21 07:25:00|70.78|67.98|70.28|67.48|70.78|67.98|70.24|67.44|0
1642750200000|2022-01-21 07:30:00|70.31|67.51|70.21|67.41|70.86|68.06|70.21|67.41|0
1642750500000|2022-01-21 07:35:00|70.24|67.44|70.44|67.64|70.48|67.68|69.98|67.18|0
1642750800000|2022-01-21 07:40:00|70.42|67.62|70.29|67.49|70.47|67.67|70.08|67.28|0
1642751100000|2022-01-21 07:45:00|70.26|67.46|70.05|67.25|70.49|67.69|70|67.2|0
1642751400000|2022-01-21 07:50:00|70.03|67.23|70.03|67.23|70.05|67.25|69.81|67.01|0
1642751700000|2022-01-21 07:55:00|70|67.2|69.95|67.15|70.31|67.51|69.95|67.15|0
1642752000000|2022-01-21 08:00:00|70.03|67.23|70.05|67.25|70.46|67.66|69.87|67.07|0
1642752300000|2022-01-21 08:05:00|69.82|67.42|69.69|67.29|69.85|67.45|69.29|66.89|0
1642752600000|2022-01-21 08:10:00|69.67|67.27|70.59|68.19|70.64|68.24|69.67|67.27|0
1642752900000|2022-01-21 08:15:00|70.75|68.35|70.98|68.58|71.08|68.68|70.44|68.04|0
1642753200000|2022-01-21 08:20:00|71.01|68.61|70.72|68.32|71.08|68.68|70.59|68.19|0
1642753500000|2022-01-21 08:25:00|70.74|68.34|70.12|67.72|70.82|68.42|70.07|67.67|0
1642753800000|2022-01-21 08:30:00|70.17|67.77|69.74|67.34|70.46|68.06|69.71|67.31|0
1642754100000|2022-01-21 08:35:00|69.84|67.44|70.22|67.82|70.3|67.9|69.56|67.16|0
1642754400000|2022-01-21 08:40:00|70.17|67.77|70.35|67.95|70.43|68.03|70.02|67.62|0
1642754700000|2022-01-21 08:45:00|70.38|67.98|70.53|68.13|71.02|68.62|70.29|67.89|0
1642755000000|2022-01-21 08:50:00|70.5|68.1|69.87|67.47|70.66|68.26|69.83|67.43|0
1642755300000|2022-01-21 08:55:00|69.83|67.43|69.73|67.33|70.01|67.61|69.65|67.25|0
1642755600000|2022-01-21 09:00:00|69.75|67.35|69.98|67.58|70.22|67.82|69.65|67.25|0
1642755900000|2022-01-21 09:05:00|69.93|67.53|70.34|67.94|70.45|68.05|69.65|67.25|0
1642756200000|2022-01-21 09:10:00|70.37|67.97|69.85|67.45|70.44|68.04|69.63|67.23|0
1642756500000|2022-01-21 09:15:00|69.88|67.48|69.78|67.38|69.98|67.58|69.71|67.31|0
1642756800000|2022-01-21 09:20:00|69.69|67.29|69.32|66.92|69.77|67.37|69.21|66.81|0
1642757100000|2022-01-21 09:25:00|69.33|66.93|68.93|66.53|69.33|66.93|68.93|66.53|0
1642757400000|2022-01-21 09:30:00|68.91|66.51|69.42|67.02|69.45|67.05|68.71|66.31|0
1642757700000|2022-01-21 09:35:00|69.44|67.04|69.62|67.22|69.78|67.38|69.29|66.89|0
1642758000000|2022-01-21 09:40:00|69.64|67.24|69.42|67.02|69.75|67.35|69.23|66.83|0
1642758300000|2022-01-21 09:45:00|69.41|67.01|69.21|66.81|69.42|67.02|69.21|66.81|0
1642758600000|2022-01-21 09:50:00|69.23|66.83|68.88|66.48|69.28|66.88|68.76|66.36|0
1642758900000|2022-01-21 09:55:00|68.87|66.47|68.91|66.51|68.93|66.53|68.75|66.35|0
1642759200000|2022-01-21 10:00:00|68.92|66.52|69.2|66.8|69.29|66.89|68.85|66.45|0
1642759500000|2022-01-21 10:05:00|69.22|66.82|69.25|66.85|69.25|66.85|68.88|66.48|0
1642759800000|2022-01-21 10:10:00|69.26|66.86|69.36|66.96|69.41|67.01|69.1|66.7|0
1642760100000|2022-01-21 10:15:00|69.31|66.91|68.6|66.2|69.33|66.93|68.5|66.1|0
1642760400000|2022-01-21 10:20:00|68.62|66.22|68.38|65.98|68.72|66.32|67.57|65.17|0
1642760700000|2022-01-21 10:25:00|68.35|65.95|68.35|65.95|68.48|66.08|68.25|65.85|0
1642761000000|2022-01-21 10:30:00|68.36|65.96|67.93|65.53|69.21|66.81|67.93|65.53|0
1642761300000|2022-01-21 10:35:00|67.89|65.49|68.45|66.05|68.55|66.15|67.89|65.49|0
1642761600000|2022-01-21 10:40:00|68.42|66.02|68.24|65.84|68.5|66.1|68.24|65.84|0
1642761900000|2022-01-21 10:45:00|68.27|65.87|68.5|66.1|68.65|66.25|68.24|65.84|0
1642762200000|2022-01-21 10:50:00|68.44|66.04|68.67|66.27|68.67|66.27|68.34|65.94|0
1642762500000|2022-01-21 10:55:00|68.68|66.28|68.32|65.92|68.8|66.4|68.32|65.92|0
1642762800000|2022-01-21 11:00:00|68.39|65.99|68.68|66.28|68.79|66.39|68.39|65.99|0
1642763100000|2022-01-21 11:05:00|68.69|66.29|69.61|67.21|69.76|67.36|68.64|66.24|0
1642763400000|2022-01-21 11:10:00|69.54|67.14|69.68|67.28|69.8|67.4|69.36|66.96|0
1642763700000|2022-01-21 11:15:00|69.66|67.26|70.26|67.86|70.46|68.06|69.63|67.23|0
1642764000000|2022-01-21 11:20:00|70.27|67.87|70.7|68.3|70.71|68.31|70.08|67.68|0
1642764300000|2022-01-21 11:25:00|70.69|68.29|70.56|68.16|71.13|68.73|69.16|66.76|0
1642764600000|2022-01-21 11:30:00|70.54|68.14|70.88|68.48|71.01|68.61|70.54|68.14|0
1642764900000|2022-01-21 11:35:00|70.89|68.49|70.09|67.69|70.89|68.49|69.97|67.57|0
1642765200000|2022-01-21 11:40:00|70.06|67.66|70.36|67.96|70.6|68.2|70.06|67.66|0
1642765500000|2022-01-21 11:45:00|70.4|68|70.72|68.32|70.97|68.57|70.33|67.93|0
1642765800000|2022-01-21 11:50:00|70.69|68.29|70.61|68.21|70.92|68.52|70.56|68.16|0
1642766100000|2022-01-21 11:55:00|70.66|68.26|70.04|67.64|70.66|68.26|69.91|67.51|0
1642766400000|2022-01-21 12:00:00|70.02|67.62|70.71|68.31|70.76|68.36|69.99|67.59|0
1642766700000|2022-01-21 12:05:00|70.74|68.34|71.23|68.83|71.39|68.99|70.61|68.21|0
1642767000000|2022-01-21 12:10:00|71.25|68.85|71.26|68.86|71.7|69.3|71.15|68.75|0
1642767300000|2022-01-21 12:15:00|71.2|68.8|70.71|68.31|71.23|68.83|70.53|68.13|0
1642767600000|2022-01-21 12:20:00|70.69|68.29|70.6|68.2|70.71|68.31|70.37|67.97|0
1642767900000|2022-01-21 12:25:00|70.52|68.12|70.89|68.49|70.96|68.56|70.52|68.12|0
1642768200000|2022-01-21 12:30:00|70.91|68.51|70.77|68.37|70.98|68.58|70.57|68.17|0
1642768500000|2022-01-21 12:35:00|70.79|68.39|70.87|68.47|71|68.6|70.27|67.87|0
1642768800000|2022-01-21 12:40:00|70.89|68.49|71.39|68.99|71.47|69.07|70.89|68.49|0
1642769100000|2022-01-21 12:45:00|71.4|69|71.41|69.01|71.55|69.15|71.11|68.71|0
1642769400000|2022-01-21 12:50:00|71.39|68.99|71.69|69.29|71.73|69.33|71.13|68.73|0
1642769700000|2022-01-21 12:55:00|71.7|69.3|71.38|68.98|71.96|69.56|71.36|68.96|0
1642770000000|2022-01-21 13:00:00|71.36|68.96|71.72|69.32|71.8|69.4|71.33|68.93|0
1642770300000|2022-01-21 13:05:00|71.7|69.3|71.28|68.88|71.7|69.3|71.28|68.88|0
1642770600000|2022-01-21 13:10:00|71.25|68.85|71.51|69.11|71.85|69.45|71.2|68.8|0
1642770900000|2022-01-21 13:15:00|71.54|69.14|71.19|68.79|71.93|69.53|71.19|68.79|0
1642771200000|2022-01-21 13:20:00|71.17|68.77|70.96|68.56|71.23|68.83|70.8|68.4|0
1642771500000|2022-01-21 13:25:00|70.93|68.53|71.07|68.67|71.09|68.69|70.83|68.43|0
1642771800000|2022-01-21 13:30:00|71.06|68.66|71.58|69.18|71.58|69.18|70.98|68.58|0
1642772100000|2022-01-21 13:35:00|71.62|69.22|70.72|68.32|71.62|69.22|70.72|68.32|0
1642772400000|2022-01-21 13:40:00|70.82|68.42|70.9|68.5|71.19|68.79|70.67|68.27|0
1642772700000|2022-01-21 13:45:00|70.95|68.55|71.13|68.73|71.16|68.76|70.89|68.49|0
1642773000000|2022-01-21 13:50:00|71.05|68.65|71.21|68.81|71.26|68.86|70.87|68.47|0
1642773300000|2022-01-21 13:55:00|71.2|68.8|71.16|68.76|71.36|68.96|71.08|68.68|0
1642773600000|2022-01-21 14:00:00|71.13|68.73|71.31|68.91|71.31|68.91|70.84|68.44|0
1642773900000|2022-01-21 14:05:00|71.34|68.94|72.19|69.79|72.31|69.91|71.34|68.94|0
1642774200000|2022-01-21 14:10:00|72.23|69.83|71.91|69.51|72.36|69.96|71.88|69.48|0
1642774500000|2022-01-21 14:15:00|71.88|69.48|72.07|69.67|72.23|69.83|71.73|69.33|0
1642774800000|2022-01-21 14:20:00|72.04|69.64|71.49|69.09|72.2|69.8|71.49|69.09|0
1642775100000|2022-01-21 14:25:00|71.38|68.98|70.2|67.8|71.41|69.01|70.19|67.79|0
1642775400000|2022-01-21 14:30:00|70.16|67.76|68.99|66.59|70.99|68.59|68.79|66.39|0
1642775700000|2022-01-21 14:35:00|69.12|66.72|70.21|67.81|70.43|68.03|68.92|66.52|0
1642776000000|2022-01-21 14:40:00|70.35|67.95|71.78|69.38|71.84|69.44|70.2|67.8|0
1642776300000|2022-01-21 14:45:00|71.76|69.36|70.4|68|71.96|69.56|69.76|67.36|0
1642776600000|2022-01-21 14:50:00|70.58|68.18|72.25|69.85|72.36|69.96|70.09|67.69|0
1642776900000|2022-01-21 14:55:00|72.44|70.04|72.28|69.88|72.86|70.46|71.96|69.56|0
1642777200000|2022-01-21 15:00:00|72.46|70.06|71.96|69.56|73.5|71.1|71.23|68.83|0
1642777500000|2022-01-21 15:05:00|71.94|69.54|71.5|69.1|71.99|69.59|70.78|68.38|0
1642777800000|2022-01-21 15:10:00|71.67|69.27|73.5|71.1|73.8|71.4|71.67|69.27|0
1642778100000|2022-01-21 15:15:00|73.55|71.15|73.58|71.18|73.7|71.3|72.88|70.48|0
1642778400000|2022-01-21 15:20:00|73.61|71.21|74.86|72.46|76.18|73.78|73.51|71.11|0
1642778700000|2022-01-21 15:25:00|74.94|72.54|73.57|71.17|74.94|72.54|72.96|70.56|0
1642779000000|2022-01-21 15:30:00|73.44|71.04|70.98|68.58|73.87|71.47|70.77|68.37|0
1642779300000|2022-01-21 15:35:00|71.01|68.61|70.51|68.11|72.25|69.85|69.15|66.75|0
1642779600000|2022-01-21 15:40:00|70.67|68.27|70.82|68.42|71.9|69.5|70.18|67.78|0
1642779900000|2022-01-21 15:45:00|70.85|68.45|69.94|67.54|71.61|69.21|69.89|67.49|0
1642780200000|2022-01-21 15:50:00|69.65|67.25|69.88|67.48|69.9|67.5|68.39|65.99|0
1642780500000|2022-01-21 15:55:00|70.01|67.61|69.18|66.78|70.44|68.04|68.32|65.92|0
1642780800000|2022-01-21 16:00:00|69.21|66.81|69.64|67.24|70.08|67.68|69.06|66.66|0
1642781100000|2022-01-21 16:05:00|69.56|67.16|68.27|65.87|69.67|67.27|68.02|65.62|0
1642781400000|2022-01-21 16:10:00|68.24|65.84|69.31|66.91|69.51|67.11|68.22|65.82|0
1642781700000|2022-01-21 16:15:00|69.18|66.78|68.01|65.61|69.23|66.83|67.79|65.39|0
1642782000000|2022-01-21 16:20:00|68.03|65.63|66.96|64.56|68.33|65.93|66.56|64.16|0
1642782300000|2022-01-21 16:25:00|66.98|64.58|66.43|64.03|67.43|65.03|66.43|64.03|0
1642782600000|2022-01-21 16:30:00|66.52|64.12|67.04|64.64|67.82|65.42|66.52|64.12|0
1642782900000|2022-01-21 16:35:00|66.97|64.57|68.82|66.42|68.88|66.48|66.84|64.44|0
1642783200000|2022-01-21 16:40:00|68.81|66.41|68.91|66.51|69.14|66.74|68.58|66.18|0
1642783500000|2022-01-21 16:45:00|68.78|66.38|70.04|67.64|70.3|67.9|68.37|65.97|0
1642783800000|2022-01-21 16:50:00|70.12|67.72|70.79|68.39|70.97|68.57|69.78|67.38|0
1642784100000|2022-01-21 16:55:00|70.87|68.47|70.06|67.66|70.87|68.47|69.91|67.51|0
1642784400000|2022-01-21 17:00:00|70.04|67.64|70.2|67.8|70.61|68.21|69.7|67.3|0
1642784700000|2022-01-21 17:05:00|70.29|67.89|70.32|67.92|70.45|68.05|69.54|67.14|0
1642785000000|2022-01-21 17:10:00|70.29|67.89|70.81|68.41|71.36|68.96|70.19|67.79|0
1642785300000|2022-01-21 17:15:00|70.86|68.46|71.23|68.83|71.55|69.15|70.47|68.07|0
1642785600000|2022-01-21 17:20:00|71.33|68.93|70.35|67.95|71.57|69.17|70.35|67.95|0
1642785900000|2022-01-21 17:25:00|70.38|67.98|70.53|68.13|70.67|68.27|69.81|67.41|0
1642786200000|2022-01-21 17:30:00|70.56|68.16|70.45|68.05|71.01|68.61|70.33|67.93|0
1642786500000|2022-01-21 17:35:00|70.25|67.85|70.85|68.45|71.53|69.13|69.81|67.41|0
1642786800000|2022-01-21 17:40:00|70.87|68.47|71.11|68.71|71.19|68.79|70.32|67.92|0
1642787100000|2022-01-21 17:45:00|71.19|68.79|71.82|69.42|71.87|69.47|70.45|68.05|0
1642787400000|2022-01-21 17:50:00|71.78|69.38|71.66|69.26|71.98|69.58|71.32|68.92|0
1642787700000|2022-01-21 17:55:00|71.76|69.36|71.34|68.94|72.08|69.68|71.02|68.62|0
1642788000000|2022-01-21 18:00:00|71.41|69.01|71.55|69.15|71.76|69.36|70.76|68.36|0
1642788300000|2022-01-21 18:05:00|71.5|69.1|71.47|69.07|71.68|69.28|71.07|68.67|0
1642788600000|2022-01-21 18:10:00|71.34|68.94|70.16|67.76|71.4|69|69.92|67.52|0
1642788900000|2022-01-21 18:15:00|70.26|67.86|71.36|68.96|71.6|69.2|70.18|67.78|0
1642789200000|2022-01-21 18:20:00|71.39|68.99|73.11|70.71|73.24|70.84|71.39|68.99|0
1642789500000|2022-01-21 18:25:00|73.12|70.72|72.81|70.41|73.35|70.95|72.46|70.06|0
1642789800000|2022-01-21 18:30:00|72.86|70.46|72.3|69.9|73.05|70.65|71.93|69.53|0
1642790100000|2022-01-21 18:35:00|72.33|69.93|71.82|69.42|72.68|70.28|71.23|68.83|0
1642790400000|2022-01-21 18:40:00|71.77|69.37|71.5|69.1|71.91|69.51|71.08|68.68|0
1642790700000|2022-01-21 18:45:00|71.49|69.09|72.13|69.73|72.85|70.45|71.33|68.93|0
1642791000000|2022-01-21 18:50:00|72.26|69.86|72.05|69.65|72.47|70.07|71.44|69.04|0
1642791300000|2022-01-21 18:55:00|72.07|69.67|73.11|70.71|73.52|71.12|71.97|69.57|0
1642791600000|2022-01-21 19:00:00|73.14|70.74|72.71|70.31|73.27|70.87|72.57|70.17|0
1642791900000|2022-01-21 19:05:00|72.76|70.36|72.97|70.57|72.97|70.57|71.94|69.54|0
1642792200000|2022-01-21 19:10:00|72.91|70.51|72.84|70.44|73.09|70.69|72.38|69.98|0
1642792500000|2022-01-21 19:15:00|72.88|70.48|72.94|70.54|73|70.6|72.3|69.9|0
1642792800000|2022-01-21 19:20:00|72.86|70.46|72.3|69.9|73.35|70.95|72.25|69.85|0
1642793100000|2022-01-21 19:25:00|72.35|69.95|74.07|71.67|74.18|71.78|72.35|69.95|0
1642793400000|2022-01-21 19:30:00|74.1|71.7|74.02|71.62|74.4|72|73.8|71.4|0
1642793700000|2022-01-21 19:35:00|74.03|71.63|73.45|71.05|74.48|72.08|73.31|70.91|0
1642794000000|2022-01-21 19:40:00|73.47|71.07|73.83|71.43|73.93|71.53|73.04|70.64|0
1642794300000|2022-01-21 19:45:00|73.85|71.45|73.53|71.13|73.88|71.48|73.39|70.99|0
1642794600000|2022-01-21 19:50:00|73.55|71.15|74.34|71.94|74.5|72.1|73.55|71.15|0
1642794900000|2022-01-21 19:55:00|74.37|71.97|75.63|73.23|75.63|73.23|74.2|71.8|0
1642795200000|2022-01-21 20:00:00|75.52|73.12|75.16|72.76|75.71|73.31|73.34|70.94|0
1642795500000|2022-01-21 20:05:00|75.14|72.74|76.5|74.1|76.81|74.41|75.14|72.74|0
1642795800000|2022-01-21 20:10:00|76.53|74.13|76.42|74.02|77.18|74.78|76.34|73.94|0
1642796100000|2022-01-21 20:15:00|76.5|74.1|75.75|73.35|77.05|74.65|75.08|72.68|0
1642796400000|2022-01-21 20:20:00|75.76|73.36|76.39|73.99|76.89|74.49|75.76|73.36|0
1642796700000|2022-01-21 20:25:00|76.41|74.01|77.03|74.63|77.66|75.26|76.33|73.93|0
1642797000000|2022-01-21 20:30:00|77.12|74.72|76.52|74.12|77.17|74.77|75.85|73.45|0
1642797300000|2022-01-21 20:35:00|76.55|74.15|75.63|73.23|76.55|74.15|75.6|73.2|0
1642797600000|2022-01-21 20:40:00|75.68|73.28|75.32|72.92|75.68|73.28|74.17|71.77|0
1642797900000|2022-01-21 20:45:00|75.46|73.06|75.18|72.78|76.04|73.64|74.88|72.48|0
1642798200000|2022-01-21 20:50:00|75.27|72.87|77.16|74.76|77.28|74.88|75.27|72.87|0
1642798500000|2022-01-21 20:55:00|76.94|74.54|79.66|77.26|79.66|77.26|76.68|74.28|0
1642798800000|2022-01-21 21:00:00|79.52|77.12|79.55|77.15|80.04|77.64|79.2|76.8|0
1642799100000|2022-01-21 21:05:00|79.52|77.12|80.09|77.69|80.15|77.75|79.34|76.94|0
1642799400000|2022-01-21 21:10:00|80.04|77.64|80.06|77.66|80.38|77.98|79.83|77.43|0
1643011500000|2022-01-24 08:05:00|76.66|74.26|76.51|74.11|77.05|74.65|76.49|74.09|0
1643011800000|2022-01-24 08:10:00|76.58|74.18|76.01|73.61|76.62|74.22|75.92|73.52|0
1643012100000|2022-01-24 08:15:00|76.12|73.72|75.67|73.27|76.12|73.72|75.44|73.04|0
1643012400000|2022-01-24 08:20:00|75.7|73.3|75.73|73.33|75.76|73.36|75.43|73.03|0
1643012700000|2022-01-24 08:25:00|75.76|73.36|75.7|73.3|76.09|73.69|75.59|73.19|0
1643013000000|2022-01-24 08:30:00|75.64|73.24|76.11|73.71|76.14|73.74|75.56|73.16|0
1643013300000|2022-01-24 08:35:00|76.12|73.72|76.03|73.63|76.33|73.93|75.96|73.56|0
1643013600000|2022-01-24 08:40:00|76.05|73.65|76.65|74.25|76.65|74.25|75.89|73.49|0
1643013900000|2022-01-24 08:45:00|76.61|74.21|76.35|73.95|76.72|74.32|75.97|73.57|0
1643014200000|2022-01-24 08:50:00|76.41|74.01|77.02|74.62|77.05|74.65|76.35|73.95|0
1643014500000|2022-01-24 08:55:00|77.08|74.68|77.52|75.12|77.61|75.21|76.96|74.56|0
1643014800000|2022-01-24 09:00:00|77.57|75.17|77.32|74.92|77.68|75.28|77.32|74.92|0
1643015100000|2022-01-24 09:05:00|77.38|74.98|77.29|74.89|77.69|75.29|77|74.6|0
1643015400000|2022-01-24 09:10:00|77.38|74.98|77.52|75.12|77.72|75.32|77.28|74.88|0
1643015700000|2022-01-24 09:15:00|77.49|75.09|77.99|75.59|78.05|75.65|77.49|75.09|0
1643016000000|2022-01-24 09:20:00|77.97|75.57|78.36|75.96|78.5|76.1|77.95|75.55|0
1643016300000|2022-01-24 09:25:00|78.3|75.9|78.46|76.06|80.21|77.81|77.48|75.08|0
1643016600000|2022-01-24 09:30:00|78.52|76.12|78.49|76.09|78.56|76.16|78.23|75.83|0
1643016900000|2022-01-24 09:35:00|78.46|76.06|78.57|76.17|78.6|76.2|78.15|75.75|0
1643017200000|2022-01-24 09:40:00|78.58|76.18|78.57|76.17|78.77|76.37|78.28|75.88|0
1643017500000|2022-01-24 09:45:00|78.6|76.2|78.62|76.22|79.11|76.71|78.6|76.2|0
1643017800000|2022-01-24 09:50:00|78.59|76.19|78.54|76.14|78.65|76.25|78.11|75.71|0
1643018100000|2022-01-24 09:55:00|78.48|76.08|78.56|76.16|78.75|76.35|78.31|75.91|0
1643018400000|2022-01-24 10:00:00|78.58|76.18|79.22|76.82|79.33|76.93|78.56|76.16|0
1643018700000|2022-01-24 10:05:00|79.13|76.73|79.92|77.52|79.95|77.55|78.97|76.57|0
1643019000000|2022-01-24 10:10:00|79.95|77.55|80.42|78.02|80.63|78.23|79.93|77.53|0
1643019300000|2022-01-24 10:15:00|80.45|78.05|81.25|78.85|81.96|79.56|78.95|76.55|0
1643019600000|2022-01-24 10:20:00|81.29|78.89|82.25|79.85|82.26|79.86|80.89|78.49|0
1643019900000|2022-01-24 10:25:00|82.11|79.71|82.38|79.98|82.48|80.08|81.82|79.42|0
1643020200000|2022-01-24 10:30:00|82.41|80.01|82.02|79.62|82.75|80.35|81.64|79.24|0
1643020500000|2022-01-24 10:35:00|81.99|79.59|82.2|79.8|82.32|79.92|81.84|79.44|0
1643020800000|2022-01-24 10:40:00|82.23|79.83|83.21|80.81|83.61|81.21|82.02|79.62|0
1643021100000|2022-01-24 10:45:00|83.18|80.78|83.08|80.68|83.44|81.04|82.55|80.15|0
1643021400000|2022-01-24 10:50:00|83|80.6|82.81|80.41|83.37|80.97|82.76|80.36|0
1643021700000|2022-01-24 10:55:00|82.87|80.47|82|79.6|84.24|81.84|81.46|79.06|0
1643022000000|2022-01-24 11:00:00|81.98|79.58|81.97|79.57|82.24|79.84|81.62|79.22|0
1643022300000|2022-01-24 11:05:00|81.99|79.59|81.06|78.66|82|79.6|81.06|78.66|0
1643022600000|2022-01-24 11:10:00|81.09|78.69|80.77|78.37|81.09|78.69|80.77|78.37|0
1643022900000|2022-01-24 11:15:00|80.8|78.4|81.94|79.54|81.97|79.57|80.57|78.17|0
1643023200000|2022-01-24 11:20:00|81.91|79.51|81.41|79.01|82.04|79.64|81.38|78.98|0
1643023500000|2022-01-24 11:25:00|81.38|78.98|82.05|79.65|82.2|79.8|81.14|78.74|0
1643023800000|2022-01-24 11:30:00|82.11|79.71|82.02|79.62|82.2|79.8|81.9|79.5|0
1643024100000|2022-01-24 11:35:00|82.05|79.65|81.43|79.03|82.26|79.86|81.34|78.94|0
1643024400000|2022-01-24 11:40:00|81.4|79|81.43|79.03|81.52|79.12|80.99|78.59|0
1643024700000|2022-01-24 11:45:00|81.4|79|80.79|78.39|81.43|79.03|80.63|78.23|0
1643025000000|2022-01-24 11:50:00|80.77|78.37|80.91|78.51|81.96|79.56|79.84|77.44|0
1643025300000|2022-01-24 11:55:00|80.92|78.52|80.67|78.27|81.02|78.62|80.64|78.24|0
1643025600000|2022-01-24 12:00:00|80.55|78.15|81.68|79.28|81.68|79.28|80.37|77.97|0
1643025900000|2022-01-24 12:05:00|81.63|79.23|82.46|80.06|82.55|80.15|80.75|78.35|0
1643026200000|2022-01-24 12:10:00|82.41|80.01|82.49|80.09|82.73|80.33|82.17|79.77|0
1643026500000|2022-01-24 12:15:00|82.46|80.06|82.42|80.02|82.61|80.21|81.98|79.58|0
1643026800000|2022-01-24 12:20:00|82.43|80.03|82.55|80.15|83.1|80.7|82.43|80.03|0
1643027100000|2022-01-24 12:25:00|82.52|80.12|82.47|80.07|82.59|80.19|82.1|79.7|0
1643027400000|2022-01-24 12:30:00|82.52|80.12|83.14|80.74|83.14|80.74|82.04|79.64|0
1643027700000|2022-01-24 12:35:00|83.11|80.71|83.11|80.71|83.23|80.83|82.69|80.29|0
1643028000000|2022-01-24 12:40:00|83.08|80.68|83.73|81.33|83.73|81.33|83.05|80.65|0
1643028300000|2022-01-24 12:45:00|83.7|81.3|83.46|81.06|83.7|81.3|83.04|80.64|0
1643028600000|2022-01-24 12:50:00|83.43|81.03|83.5|81.1|83.88|81.48|83.4|81|0
1643028900000|2022-01-24 12:55:00|83.4|81|83.64|81.24|83.64|81.24|83.13|80.73|0
1643029200000|2022-01-24 13:00:00|83.67|81.27|85.22|82.82|85.53|83.13|83.21|80.81|0
1643029500000|2022-01-24 13:05:00|85.16|82.76|84.53|82.13|85.25|82.85|84.53|82.13|0
1643029800000|2022-01-24 13:10:00|84.62|82.22|84.92|82.52|85.28|82.88|84.56|82.16|0
1643030100000|2022-01-24 13:15:00|84.95|82.55|85.65|83.25|85.71|83.31|84.65|82.25|0
1643030400000|2022-01-24 13:20:00|85.58|83.18|86.47|84.07|86.53|84.13|85.52|83.12|0
1643030700000|2022-01-24 13:25:00|86.53|84.13|87.37|84.97|87.53|85.13|85.56|83.16|0
1643031000000|2022-01-24 13:30:00|87.41|85.01|87.84|85.44|87.99|85.59|87.39|84.99|0
1643031300000|2022-01-24 13:35:00|87.71|85.31|88.3|85.9|88.93|86.53|87.71|85.31|0
1643031600000|2022-01-24 13:40:00|88.15|85.75|89.02|86.62|89.56|87.16|88.15|85.75|0
1643031900000|2022-01-24 13:45:00|89.05|86.65|88.8|86.4|89.21|86.81|88.42|86.02|0
1643032200000|2022-01-24 13:50:00|88.92|86.52|89.73|87.33|89.73|87.33|88.83|86.43|0
1643032500000|2022-01-24 13:55:00|89.67|87.27|91|88.6|91.07|88.67|89.54|87.14|0
1643032800000|2022-01-24 14:00:00|91.39|88.99|92.22|89.82|92.87|90.47|89.32|86.92|0
1643033100000|2022-01-24 14:05:00|92.16|89.76|93.93|91.53|94.2|91.8|92.13|89.73|0
1643033400000|2022-01-24 14:10:00|93.97|91.57|92.43|90.03|94.1|91.7|92.37|89.97|0
1643033700000|2022-01-24 14:15:00|92.42|90.02|93.42|91.02|93.49|91.09|91.66|89.26|0
1643034000000|2022-01-24 14:20:00|93.44|91.04|93.65|91.25|94.11|91.71|93.39|90.99|0
1643034300000|2022-01-24 14:25:00|93.62|91.22|93.96|91.56|94.02|91.62|92.48|90.08|0
1643034600000|2022-01-24 14:30:00|94.05|91.65|93.76|91.36|95.46|93.06|93.24|90.84|0
1643034900000|2022-01-24 14:35:00|93.86|91.46|92.09|89.69|94.35|91.95|90.71|88.31|0
1643035200000|2022-01-24 14:40:00|92|89.6|95.88|91.56|96.12|91.8|91.23|88.83|0
1643035500000|2022-01-24 14:45:00|96.05|91.73|95.39|92.99|96.78|93.39|93.97|91.57|0
1643035800000|2022-01-24 14:50:00|95.59|93.19|94.3|91.9|97.53|95.13|93.55|91.15|0
1643036100000|2022-01-24 14:55:00|94.4|92|97.33|94.93|97.43|95.03|93.93|91.53|0
1643036400000|2022-01-24 15:00:00|97.53|95.13|99.47|97.07|101.73|99.33|96.52|94.12|0
1643036700000|2022-01-24 15:05:00|99.5|97.1|102.33|98.01|102.33|98.93|98.78|96.11|0
1643037000000|2022-01-24 15:10:00|102.54|98.22|101|97.64|103.2|100.37|96.97|94.57|0
1643037300000|2022-01-24 15:15:00|100.89|97.53|103.44|100.08|103.44|100.08|100.62|97.26|0
1643037600000|2022-01-24 15:20:00|103.46|100.1|101.4|98.04|104.79|101.43|101.4|98.04|0
1643037900000|2022-01-24 15:25:00|101.44|98.08|101.4|98.04|101.64|98.28|99.85|96.49|0
1643038200000|2022-01-24 15:30:00|101.35|97.99|98.49|95.13|102.8|99.44|98.02|94.66|0
1643038500000|2022-01-24 15:35:00|98.73|95.37|97.78|94.42|99.47|96.11|96.82|93.46|0
1643038800000|2022-01-24 15:40:00|97.95|94.59|95.35|91.99|98.88|95.52|95.24|91.88|0
1643039100000|2022-01-24 15:45:00|95.47|92.11|98.61|95.25|99.33|95.97|95.34|91.98|0
1643039400000|2022-01-24 15:50:00|98.67|95.31|93.72|90.36|102.77|99.41|93.31|89.95|0
1643039700000|2022-01-24 15:55:00|93.65|90.29|95.47|92.11|95.77|92.41|93.55|90.19|0
1643040000000|2022-01-24 16:00:00|95.56|92.2|96.23|93.83|96.51|94.11|95.09|92.11|0
1643040300000|2022-01-24 16:05:00|96.29|93.89|97.18|94.78|97.49|95.09|96.29|93.89|0
1643040600000|2022-01-24 16:10:00|97.15|94.75|97.93|95.53|98.28|95.88|96.16|93.76|0
1643040900000|2022-01-24 16:15:00|98.1|95.7|98.98|96.58|99.36|96.96|97.04|94.64|0
1643041200000|2022-01-24 16:20:00|98.96|96.56|99.13|96.73|99.27|96.87|97.46|95.06|0
1643041500000|2022-01-24 16:25:00|98.82|96.42|98.14|95.74|99.6|97.2|98.14|95.74|0
1643041800000|2022-01-24 16:30:00|98.1|95.7|98.82|96.42|99.27|96.87|97.74|95.34|0
1643042100000|2022-01-24 16:35:00|98.89|96.49|101.48|99.08|101.76|99.36|98.49|96.09|0
1643042400000|2022-01-24 16:40:00|101.44|99.04|103.55|100.19|103.97|101.2|101.34|98.94|0
1643042700000|2022-01-24 16:45:00|103.44|100.08|107.18|103.82|107.2|103.84|101.68|98.32|0
1643043000000|2022-01-24 16:50:00|107.47|104.11|104.21|100.85|107.47|104.11|104.18|100.82|0
1643043300000|2022-01-24 16:55:00|103.98|100.62|102.84|100.44|104.68|101.72|102.84|100.11|0
1643043600000|2022-01-24 17:00:00|102.93|100.53|104.95|102.55|105.09|102.69|102.36|99.96|0
1643043900000|2022-01-24 17:05:00|104.79|102.39|107.17|104.77|107.43|105.03|104.21|101.81|0
1643044200000|2022-01-24 17:10:00|107.14|104.74|108.87|106.47|109.4|107|105.43|103.03|0
1643044500000|2022-01-24 17:15:00|108.91|106.51|111.67|109.27|112.23|109.83|108.91|106.51|0
1643044800000|2022-01-24 17:20:00|112.22|109.82|113.54|111.14|113.84|111.44|111.4|109|0
1643045100000|2022-01-24 17:25:00|113.39|110.99|112.33|109.93|115.03|112.63|111.5|109.1|0
1643045400000|2022-01-24 17:30:00|112.37|109.97|112.35|109.95|113.38|110.98|111.92|109.52|0
1643045700000|2022-01-24 17:35:00|112.21|109.81|112.78|110.38|114.07|111.67|112.21|109.81|0
1643046000000|2022-01-24 17:40:00|113.08|110.68|110.68|108.28|114.1|111.7|110.27|107.87|0
1643046300000|2022-01-24 17:45:00|110.49|108.09|110.01|107.61|110.88|108.48|109.57|107.17|0
1643046600000|2022-01-24 17:50:00|110.2|107.8|107.64|105.24|111.23|108.83|107.53|105.13|0
1643046900000|2022-01-24 17:55:00|107.57|105.17|106.28|103.88|111.34|108.94|105.1|102.7|0
1643047200000|2022-01-24 18:00:00|106.24|103.84|105.69|103.29|107.22|104.82|105.63|103.23|0
1643047500000|2022-01-24 18:05:00|105.56|103.16|103.91|101.51|106.35|103.95|102.84|100.44|0
1643047800000|2022-01-24 18:10:00|103.84|101.44|102.42|100.02|104.21|101.81|102.42|100.02|0
1643048100000|2022-01-24 18:15:00|102.49|100.09|97.35|94.95|102.73|100.33|97.19|94.79|0
1643048400000|2022-01-24 18:20:00|97.42|95.02|100.4|98|100.4|98|97.19|94.79|0
1643048700000|2022-01-24 18:25:00|100.26|97.86|101.45|99.05|101.45|99.05|98.59|96.19|0
1643049000000|2022-01-24 18:30:00|101.52|99.12|99.13|96.73|101.7|99.3|98.82|96.42|0
1643049300000|2022-01-24 18:35:00|99.3|96.9|99.19|96.79|101.41|99.01|99.02|96.62|0
1643049600000|2022-01-24 18:40:00|99.16|96.76|100.53|98.13|101.05|98.65|99.02|96.62|0
1643049900000|2022-01-24 18:45:00|100.45|98.05|97.29|94.89|100.45|98.05|97.29|94.89|0
1643050200000|2022-01-24 18:50:00|97.23|94.83|96.66|94.26|97.76|95.36|96.29|93.89|0
1643050500000|2022-01-24 18:55:00|96.59|94.19|91.76|89.36|96.59|94.19|91.36|88.96|0
1643050800000|2022-01-24 19:00:00|91.63|89.23|91.21|88.81|91.8|89.4|89.56|87.16|0
1643051100000|2022-01-24 19:05:00|91.28|88.88|90.76|88.36|91.39|88.99|90.19|87.79|0
1643051400000|2022-01-24 19:10:00|90.67|88.27|97.64|95.24|98.05|95.65|89.84|87.44|0
1643051700000|2022-01-24 19:15:00|97.43|95.03|98.22|95.82|98.88|96.48|96.98|94.58|0
1643052000000|2022-01-24 19:20:00|98.64|96.24|96.52|94.12|98.64|96.24|92.49|90.09|0
1643052300000|2022-01-24 19:25:00|96.72|94.32|96.1|93.7|96.76|94.36|95.34|92.94|0
1643052600000|2022-01-24 19:30:00|96.23|93.83|96.21|93.81|96.23|93.83|94.28|91.88|0
1643052900000|2022-01-24 19:35:00|95.91|93.51|97.7|95.3|98.39|95.99|95.71|93.31|0
1643053200000|2022-01-24 19:40:00|97.64|95.24|97.87|95.47|98.18|95.78|97.11|94.71|0
1643053500000|2022-01-24 19:45:00|97.81|95.41|96.93|94.53|99.34|96.94|95.22|92.82|0
1643053800000|2022-01-24 19:50:00|96.9|94.5|96.33|93.93|98.4|96|96.19|93.79|0
1643054100000|2022-01-24 19:55:00|96.3|93.9|94.45|92.05|97.15|94.75|94.27|91.87|0
1643054400000|2022-01-24 20:00:00|94.5|92.1|93.82|91.42|94.66|92.26|92.86|90.46|0
1643054700000|2022-01-24 20:05:00|93.77|91.37|92.54|90.14|96.3|93.9|92.49|90.09|0
1643055000000|2022-01-24 20:10:00|92.57|90.17|90.6|88.2|92.57|90.17|90.54|88.14|0
1643055300000|2022-01-24 20:15:00|90.62|88.22|91.85|89.45|92.14|89.74|89.11|86.71|0
1643055600000|2022-01-24 20:20:00|91.69|89.29|89.92|87.52|91.79|89.39|89.3|86.9|0
1643055900000|2022-01-24 20:25:00|89.85|87.45|89.69|87.29|90.87|88.47|88.56|86.16|0
1643056200000|2022-01-24 20:30:00|89.92|87.52|87.93|85.53|90.68|88.28|85.7|83.3|0
1643056500000|2022-01-24 20:35:00|87.87|85.47|87.15|84.75|88.98|86.58|87.07|84.67|0
1643056800000|2022-01-24 20:40:00|87.33|84.93|85.5|83.1|89.81|87.41|84.49|82.09|0
1643057100000|2022-01-24 20:45:00|85.43|83.03|82.27|79.87|85.43|83.03|82.23|79.83|0
1643057400000|2022-01-24 20:50:00|82.25|79.85|79.74|77.34|82.25|79.85|79.22|76.82|0
1643057700000|2022-01-24 20:55:00|79.97|77.57|78.85|76.45|80.89|78.49|78.29|75.89|0
1643058000000|2022-01-24 21:00:00|78.88|76.48|79.31|76.91|79.85|77.45|78.88|76.48|0
1643058300000|2022-01-24 21:05:00|79.36|76.96|80.11|77.71|80.25|77.85|79.36|76.96|0
1643058600000|2022-01-24 21:10:00|80.22|77.82|78.71|76.31|80.22|77.82|78.42|76.02|0
1643058900000|2022-01-24 21:15:00|78.69|75.89|78.73|75.93|78.75|75.95|78.34|75.54|0
1643059200000|2022-01-24 21:20:00|78.68|75.88|78.87|76.07|78.95|76.15|78.41|75.61|0
1643059500000|2022-01-24 21:25:00|78.85|76.05|79.24|76.44|79.33|76.53|78.85|76.05|0
1643059800000|2022-01-24 21:30:00|79.26|76.46|79.24|76.44|79.51|76.71|79.06|76.26|0
1643060100000|2022-01-24 21:35:00|79.3|76.5|79.38|76.58|79.5|76.7|79.27|76.47|0
1643060400000|2022-01-24 21:40:00|79.41|76.61|79.58|76.78|79.63|76.83|79.21|76.41|0
1643060700000|2022-01-24 21:45:00|79.56|76.76|78.98|76.18|79.56|76.76|78.95|76.15|0
1643061000000|2022-01-24 21:50:00|78.99|76.19|78.31|75.51|78.99|76.19|78.3|75.5|0
1643061300000|2022-01-24 21:55:00|78.27|75.47|78.65|75.85|78.66|75.86|78.27|75.47|0
1643061600000|2022-01-24 22:00:00|78.56|75.76|78.71|75.91|78.8|76|78.53|75.73|0
1643061900000|2022-01-24 22:05:00|78.72|75.92|78.8|76|78.85|76.05|78.7|75.9|0
1643062200000|2022-01-24 22:10:00|78.81|76.01|78.72|75.92|78.82|76.02|78.66|75.86|0
1643062500000|2022-01-24 22:15:00|78.7|75.9|78.8|76|78.83|76.03|78.67|75.87|0
1643062800000|2022-01-24 22:20:00|78.82|76.02|78.88|76.08|78.88|76.08|78.75|75.95|0
1643063100000|2022-01-24 22:25:00|78.89|76.09|78.9|76.1|78.9|76.1|78.8|76|0
1643063400000|2022-01-24 22:30:00|78.89|76.09|79|76.2|79|76.2|78.88|76.08|0
1643063700000|2022-01-24 22:35:00|78.99|76.19|78.99|76.19|79.01|76.21|78.98|76.18|0
1643064000000|2022-01-24 22:40:00|79.02|76.22|79.24|76.44|79.24|76.44|79.01|76.21|0
1643064300000|2022-01-24 22:45:00|79.23|76.43|79.2|76.4|79.27|76.47|79.17|76.37|0
1643064600000|2022-01-24 22:50:00|79.21|76.41|79.04|76.24|79.24|76.44|79|76.2|0
1643064900000|2022-01-24 22:55:00|79.03|76.23|79.02|76.22|79.03|76.23|78.85|76.05|0
1643065200000|2022-01-24 23:00:00|79.25|76.45|79.61|76.81|79.68|76.88|78.92|76.12|0
1643065500000|2022-01-24 23:05:00|79.66|76.86|79.46|76.66|79.66|76.86|78.95|76.15|0
1643065800000|2022-01-24 23:10:00|79.36|76.56|79.01|76.21|79.52|76.72|78.81|76.01|0
1643066100000|2022-01-24 23:15:00|78.95|76.15|79.34|76.54|79.52|76.72|78.81|76.01|0
1643066400000|2022-01-24 23:20:00|79.36|76.56|80.57|77.77|80.62|77.82|79.36|76.56|0
1643066700000|2022-01-24 23:25:00|80.54|77.74|81.29|78.49|81.29|78.49|80.45|77.65|0
1643067000000|2022-01-24 23:30:00|81.23|78.43|81.69|78.89|82.1|79.3|81.2|78.4|0
1643067300000|2022-01-24 23:35:00|81.66|78.86|81.13|78.33|81.69|78.89|81.02|78.22|0
1643067600000|2022-01-24 23:40:00|81.11|78.31|80.68|77.88|81.14|78.34|80.65|77.85|0
1643067900000|2022-01-24 23:45:00|80.66|77.86|80.59|77.79|80.76|77.96|80.42|77.62|0
1643068200000|2022-01-24 23:50:00|80.63|77.83|80.26|77.46|80.93|78.13|80.07|77.27|0
1643068500000|2022-01-24 23:55:00|80.27|77.47|80|77.2|80.53|77.73|79.92|77.12|0
1643068800000|2022-01-25 00:00:00|79.95|77.15|80.84|78.04|80.9|78.1|79.7|76.9|0
1643069100000|2022-01-25 00:05:00|80.96|78.16|81.77|78.97|81.8|79|80.96|78.16|0
1643069400000|2022-01-25 00:10:00|81.8|79|81.21|78.41|81.83|79.03|81.13|78.33|0
1643069700000|2022-01-25 00:15:00|81.2|78.4|81.01|78.21|81.3|78.5|80.69|77.89|0
1643070000000|2022-01-25 00:20:00|80.98|78.18|81.59|78.79|81.6|78.8|80.97|78.17|0
1643070300000|2022-01-25 00:25:00|81.63|78.83|81.6|78.8|81.97|79.17|81.38|78.58|0
1643070600000|2022-01-25 00:30:00|81.56|78.76|80.83|78.03|81.56|78.76|80.54|77.74|0
1643070900000|2022-01-25 00:35:00|80.89|78.09|81.58|78.78|81.7|78.9|80.86|78.06|0
1643071200000|2022-01-25 00:40:00|81.55|78.75|81.86|79.06|82.05|79.25|81.18|78.38|0
1643071500000|2022-01-25 00:45:00|81.84|79.04|82.31|79.51|82.31|79.51|81.81|79.01|0
1643071800000|2022-01-25 00:50:00|82.28|79.48|82.99|80.19|83.14|80.34|82.28|79.48|0
1643072100000|2022-01-25 00:55:00|82.94|80.14|84.06|81.26|84.19|81.39|82.94|80.14|0
1643072400000|2022-01-25 01:00:00|84.03|81.23|84.6|81.8|84.67|81.87|83.49|80.69|0
1643072700000|2022-01-25 01:05:00|84.57|81.77|84.63|81.83|84.63|81.83|83.76|80.96|0
1643073000000|2022-01-25 01:10:00|84.61|81.81|85.41|82.61|85.41|82.61|84.2|81.4|0
1643073300000|2022-01-25 01:15:00|85.35|82.55|84.47|81.67|85.38|82.58|84.05|81.25|0
1643073600000|2022-01-25 01:20:00|84.38|81.58|84.06|81.26|84.5|81.7|83.75|80.95|0
1643073900000|2022-01-25 01:25:00|84.08|81.28|83.6|80.8|84.24|81.44|83.24|80.44|0
1643074200000|2022-01-25 01:30:00|83.61|80.81|85.4|82.6|85.67|82.87|83.54|80.74|0
1643074500000|2022-01-25 01:35:00|85.52|82.72|86.03|83.23|86.1|83.3|85.52|82.72|0
1643074800000|2022-01-25 01:40:00|86.05|83.25|86.03|83.23|86.52|83.72|85.8|83|0
1643075100000|2022-01-25 01:45:00|86.02|83.22|84.88|82.08|86.28|83.48|84.84|82.04|0
1643075400000|2022-01-25 01:50:00|84.94|82.14|85.26|82.46|85.47|82.67|84.72|81.92|0
1643075700000|2022-01-25 01:55:00|85.32|82.52|85.19|82.39|85.97|83.17|85.06|82.26|0
1643076000000|2022-01-25 02:00:00|85.31|82.51|85.78|82.98|86.03|83.23|85.31|82.51|0
1643076300000|2022-01-25 02:05:00|85.74|82.94|86.16|83.36|86.19|83.39|85.64|82.84|0
1643076600000|2022-01-25 02:10:00|86.1|83.3|86.01|83.21|86.28|83.48|85.49|82.69|0
1643076900000|2022-01-25 02:15:00|85.98|83.18|86.34|83.54|86.43|83.63|85.73|82.93|0
1643077200000|2022-01-25 02:20:00|86.43|83.63|86.55|83.75|86.86|84.06|86.25|83.45|0
1643077500000|2022-01-25 02:25:00|86.57|83.77|86.3|83.5|86.57|83.77|86.06|83.26|0
1643077800000|2022-01-25 02:30:00|86.43|83.63|85.76|82.96|86.43|83.63|85.54|82.74|0
1643078100000|2022-01-25 02:35:00|85.79|82.99|86.3|83.5|86.3|83.5|85.66|82.86|0
1643078400000|2022-01-25 02:40:00|86.27|83.47|86.57|83.77|86.64|83.84|86.01|83.21|0
1643078700000|2022-01-25 02:45:00|86.6|83.8|85.99|83.19|86.64|83.84|85.99|83.19|0
1643079000000|2022-01-25 02:50:00|86.02|83.22|85.84|83.04|86.11|83.31|85.69|82.89|0
1643079300000|2022-01-25 02:55:00|85.87|83.07|85.26|82.46|86.17|83.37|85.11|82.31|0
1643079600000|2022-01-25 03:00:00|85.23|82.43|86.35|83.55|86.35|83.55|85.23|82.43|0
1643079900000|2022-01-25 03:05:00|86.25|83.45|86.55|83.75|86.55|83.75|86.19|83.39|0
1643080200000|2022-01-25 03:10:00|86.61|83.81|87.19|84.39|87.33|84.53|86.61|83.81|0
1643080500000|2022-01-25 03:15:00|87.08|84.28|86.93|84.13|87.45|84.65|86.78|83.98|0
1643080800000|2022-01-25 03:20:00|86.9|84.1|86.96|84.16|87.17|84.37|86.74|83.94|0
1643081100000|2022-01-25 03:25:00|87.02|84.22|86.94|84.14|87.2|84.4|86.91|84.11|0
1643081400000|2022-01-25 03:30:00|86.97|84.17|87.45|84.65|87.45|84.65|86.71|83.91|0
1643081700000|2022-01-25 03:35:00|87.42|84.62|87.01|84.21|87.46|84.66|87|84.2|0
1643082000000|2022-01-25 03:40:00|86.98|84.18|86.66|83.86|86.98|84.18|86.19|83.39|0
1643082300000|2022-01-25 03:45:00|86.75|83.95|87.38|84.58|87.44|84.64|86.74|83.94|0
1643082600000|2022-01-25 03:50:00|87.35|84.55|87.41|84.61|87.47|84.67|87.29|84.49|0
1643082900000|2022-01-25 03:55:00|87.38|84.58|87.35|84.55|87.52|84.72|87.31|84.51|0
1643083200000|2022-01-25 04:00:00|87.33|84.53|87.56|84.76|87.56|84.76|87.31|84.51|0
1643083500000|2022-01-25 04:05:00|87.53|84.73|86.97|84.17|87.62|84.82|86.87|84.07|0
1643083800000|2022-01-25 04:10:00|86.96|84.16|87.34|84.54|87.4|84.6|86.91|84.11|0
1643084100000|2022-01-25 04:15:00|87.37|84.57|87.14|84.34|87.4|84.6|86.82|84.02|0
1643084400000|2022-01-25 04:20:00|87.12|84.32|87.21|84.41|87.34|84.54|87.04|84.24|0
1643084700000|2022-01-25 04:25:00|87.24|84.44|87.24|84.44|87.24|84.44|87.09|84.29|0
1643085000000|2022-01-25 04:30:00|87.27|84.47|87.98|85.18|88|85.2|87.09|84.29|0
1643085300000|2022-01-25 04:35:00|88.08|85.28|88.29|85.49|88.39|85.59|87.89|85.09|0
1643085600000|2022-01-25 04:40:00|88.26|85.46|88.4|85.6|88.73|85.93|88.26|85.46|0
1643085900000|2022-01-25 04:45:00|88.41|85.61|88.32|85.52|88.57|85.77|88.16|85.36|0
1643086200000|2022-01-25 04:50:00|88.3|85.5|88.41|85.61|88.57|85.77|88.19|85.39|0
1643086500000|2022-01-25 04:55:00|88.43|85.63|88.1|85.3|88.43|85.63|88|85.2|0
1643086800000|2022-01-25 05:00:00|88.13|85.33|88.47|85.67|89|86.2|88.1|85.3|0
1643087100000|2022-01-25 05:05:00|88.52|85.72|87.85|85.05|88.56|85.76|87.61|84.81|0
1643087400000|2022-01-25 05:10:00|87.81|85.01|87.56|84.76|87.91|85.11|87.38|84.58|0
1643087700000|2022-01-25 05:15:00|87.63|84.83|87.72|84.92|88|85.2|87.56|84.76|0
1643088000000|2022-01-25 05:20:00|87.73|84.93|87.16|84.36|87.75|84.95|87.13|84.33|0
1643088300000|2022-01-25 05:25:00|87.19|84.39|87.5|84.7|87.5|84.7|86.96|84.16|0
1643088600000|2022-01-25 05:30:00|87.4|84.6|86.89|84.09|87.53|84.73|86.45|83.65|0
1643088900000|2022-01-25 05:35:00|86.94|84.14|86.85|84.05|87.03|84.23|86.69|83.89|0
1643089200000|2022-01-25 05:40:00|86.82|84.02|85.49|82.69|86.82|84.02|85.32|82.52|0
1643089500000|2022-01-25 05:45:00|85.44|82.64|85.39|82.59|85.91|83.11|85.1|82.3|0
1643089800000|2022-01-25 05:50:00|85.37|82.57|85.51|82.71|85.65|82.85|85.25|82.45|0
1643090100000|2022-01-25 05:55:00|85.52|82.72|85.6|82.8|85.68|82.88|85.25|82.45|0
1643090400000|2022-01-25 06:00:00|85.46|82.66|86.13|83.33|86.19|83.39|84.74|81.94|0
1643090700000|2022-01-25 06:05:00|86.07|83.27|85.84|83.04|86.21|83.41|85.49|82.69|0
1643091000000|2022-01-25 06:10:00|85.82|83.02|86.14|83.34|86.46|83.66|85.72|82.92|0
1643091300000|2022-01-25 06:15:00|86.23|83.43|85.39|82.59|86.37|83.57|85.29|82.49|0
1643091600000|2022-01-25 06:20:00|85.38|82.58|85.73|82.93|85.73|82.93|85.03|82.23|0
1643091900000|2022-01-25 06:25:00|85.64|82.84|85.95|83.15|86.06|83.26|85.56|82.76|0
1643092200000|2022-01-25 06:30:00|85.91|83.11|85.97|83.17|86.37|83.57|85.91|83.11|0
1643092500000|2022-01-25 06:35:00|85.94|83.14|85.68|82.88|86.04|83.24|85.45|82.65|0
1643092800000|2022-01-25 06:40:00|85.72|82.92|85.78|82.98|85.93|83.13|85.52|82.72|0
1643093100000|2022-01-25 06:45:00|85.73|82.93|85.02|82.22|85.96|83.16|84.9|82.1|0
1643093400000|2022-01-25 06:50:00|84.96|82.16|84.99|82.19|85.25|82.45|84.81|82.01|0
1643093700000|2022-01-25 06:55:00|85|82.2|85.49|82.69|85.65|82.85|84.96|82.16|0
1643094000000|2022-01-25 07:00:00|85.5|82.7|86|83.2|86.03|83.23|84.8|82|0
1643094300000|2022-01-25 07:05:00|85.92|83.12|87.11|84.31|87.28|84.48|85.92|83.12|0
1643094600000|2022-01-25 07:10:00|87.18|84.38|88.05|85.25|88.05|85.25|86.8|84|0
1643094900000|2022-01-25 07:15:00|88.07|85.27|88.11|85.31|88.74|85.94|87.54|84.74|0
1643095200000|2022-01-25 07:20:00|88.14|85.34|90.81|88.01|91.08|88.28|87.1|84.3|0
1643095500000|2022-01-25 07:25:00|90.8|88|89.97|87.17|90.8|88|89.84|87.04|0
1643095800000|2022-01-25 07:30:00|90.1|87.3|90.13|87.33|90.16|87.36|89.31|86.51|0
1643096100000|2022-01-25 07:35:00|90.09|87.29|89.24|86.44|90.09|87.29|89.02|86.22|0
1643096400000|2022-01-25 07:40:00|89.21|86.41|89.08|86.28|89.35|86.55|88.71|85.91|0
1643096700000|2022-01-25 07:45:00|89.05|86.25|88.55|85.75|89.21|86.41|88.49|85.69|0
1643097000000|2022-01-25 07:50:00|88.61|85.81|88.22|85.42|88.8|86|88.1|85.3|0
1643097300000|2022-01-25 07:55:00|88.21|85.41|87.93|85.13|88.7|85.9|87.93|85.13|0
1643097600000|2022-01-25 08:00:00|87.83|85.03|88.83|86.03|88.83|86.03|87.83|85.03|0
1643097900000|2022-01-25 08:05:00|88.77|86.37|89.19|86.79|89.79|87.39|88.36|85.96|0
1643098200000|2022-01-25 08:10:00|89.16|86.76|87.51|85.11|89.28|86.88|87.51|85.11|0
1643098500000|2022-01-25 08:15:00|87.6|85.2|88.77|86.37|89.78|87.38|87.37|84.97|0
1643098800000|2022-01-25 08:20:00|88.68|86.28|89.99|87.59|90.09|87.69|88.52|86.12|0
1643099100000|2022-01-25 08:25:00|89.87|87.47|91.01|88.61|91.2|88.8|89.74|87.34|0
1643099400000|2022-01-25 08:30:00|90.88|88.48|89.8|87.4|90.88|88.48|88.31|85.91|0
1643099700000|2022-01-25 08:35:00|89.83|87.43|89.14|86.74|90.1|87.7|88.92|86.52|0
1643100000000|2022-01-25 08:40:00|89.19|86.79|89.2|86.8|89.61|87.21|89.03|86.63|0
1643100300000|2022-01-25 08:45:00|89.23|86.83|89.1|86.7|89.76|87.36|89.01|86.61|0
1643100600000|2022-01-25 08:50:00|89.14|86.74|89.51|87.11|89.51|87.11|88.2|85.8|0
1643100900000|2022-01-25 08:55:00|89.41|87.01|90.06|87.66|90.14|87.74|89.19|86.79|0
1643101200000|2022-01-25 09:00:00|90.01|87.61|90.2|87.8|90.74|88.34|89.84|87.44|0
1643101500000|2022-01-25 09:05:00|90.23|87.83|89.47|87.07|90.45|88.05|89.47|87.07|0
1643101800000|2022-01-25 09:10:00|89.52|87.12|89.85|87.45|90.16|87.76|89.13|86.73|0
1643102100000|2022-01-25 09:15:00|89.94|87.54|89.5|87.1|90.04|87.64|88.94|86.54|0
1643102400000|2022-01-25 09:20:00|89.47|87.07|87.91|85.51|89.56|87.16|87.91|85.51|0
1643102700000|2022-01-25 09:25:00|87.97|85.57|87.11|84.71|88.13|85.73|86.99|84.59|0
1643103000000|2022-01-25 09:30:00|87.08|84.68|87.49|85.09|87.63|85.23|86.9|84.5|0
1643103300000|2022-01-25 09:35:00|87.48|85.08|87.14|84.74|87.6|85.2|87.08|84.68|0
1643103600000|2022-01-25 09:40:00|87.12|84.72|86.83|84.43|87.69|85.29|86.83|84.43|0
1643103900000|2022-01-25 09:45:00|86.62|84.22|86.27|83.87|86.68|84.28|85.98|83.58|0
1643104200000|2022-01-25 09:50:00|86.37|83.97|85.68|83.28|86.5|84.1|85.68|83.28|0
1643104500000|2022-01-25 09:55:00|85.66|83.26|84.2|81.8|85.74|83.34|83.42|81.02|0
1643104800000|2022-01-25 10:00:00|84.17|81.77|84.59|82.19|84.74|82.34|83.88|81.48|0
1643105100000|2022-01-25 10:05:00|84.54|82.14|84.04|81.64|84.89|82.49|83.57|81.17|0
1643105400000|2022-01-25 10:10:00|84.16|81.76|83.54|81.14|84.22|81.82|83.54|81.14|0
1643105700000|2022-01-25 10:15:00|83.6|81.2|83.24|80.84|83.79|81.39|83.11|80.71|0
1643106000000|2022-01-25 10:20:00|83.27|80.87|83.7|81.3|83.8|81.4|83.19|80.79|0
1643106300000|2022-01-25 10:25:00|83.76|81.36|83.8|81.4|84.01|81.61|83.53|81.13|0
1643106600000|2022-01-25 10:30:00|83.77|81.37|84.3|81.9|84.33|81.93|83.53|81.13|0
1643106900000|2022-01-25 10:35:00|84.27|81.87|85.24|82.84|85.42|83.02|84.18|81.78|0
1643107200000|2022-01-25 10:40:00|85.17|82.77|85.54|83.14|85.63|83.23|85.02|82.62|0
1643107500000|2022-01-25 10:45:00|85.57|83.17|86.54|84.14|86.54|84.14|85.46|83.06|0
1643107800000|2022-01-25 10:50:00|86.45|84.05|86.26|83.86|86.51|84.11|85.81|83.41|0
1643108100000|2022-01-25 10:55:00|86.23|83.83|86.11|83.71|86.69|84.29|85.87|83.47|0
1643108400000|2022-01-25 11:00:00|86.26|83.86|85.38|82.98|86.51|84.11|85.3|82.9|0
1643108700000|2022-01-25 11:05:00|85.42|83.02|85.22|82.82|85.83|83.43|85.16|82.76|0
1643109000000|2022-01-25 11:10:00|85.25|82.85|84.98|82.58|85.5|83.1|84.98|82.58|0
1643109300000|2022-01-25 11:15:00|85.01|82.61|85.71|83.31|85.77|83.37|84.65|82.25|0
1643109600000|2022-01-25 11:20:00|85.66|83.26|86.26|83.86|87.45|85.05|85.36|82.96|0
1643109900000|2022-01-25 11:25:00|86.27|83.87|87.53|85.13|87.6|85.2|86.1|83.7|0
1643110200000|2022-01-25 11:30:00|87.49|85.09|87.53|85.13|88.46|86.06|87.35|84.95|0
1643110500000|2022-01-25 11:35:00|87.5|85.1|87.4|85|89.89|87.49|82.64|80.24|0
1643110800000|2022-01-25 11:40:00|87.38|84.98|88.39|85.99|88.61|86.21|87.23|84.83|0
1643111100000|2022-01-25 11:45:00|88.36|85.96|88.28|85.88|88.54|86.14|88.06|85.66|0
1643111400000|2022-01-25 11:50:00|88.23|85.83|88.29|85.89|88.42|86.02|88.04|85.64|0
1643111700000|2022-01-25 11:55:00|88.32|85.92|88.13|85.73|88.6|86.2|87.5|85.1|0
1643112000000|2022-01-25 12:00:00|88.18|85.78|88.98|86.58|88.98|86.58|87.98|85.58|0
1643112300000|2022-01-25 12:05:00|88.93|86.53|88.29|85.89|89.04|86.64|88.25|85.85|0
1643112600000|2022-01-25 12:10:00|88.33|85.93|87.88|85.48|88.35|85.95|87.51|85.11|0
1643112900000|2022-01-25 12:15:00|87.94|85.54|87.69|85.29|88.16|85.76|87.69|85.29|0
1643113200000|2022-01-25 12:20:00|87.72|85.32|88.78|86.38|88.78|86.38|87.47|85.07|0
1643113500000|2022-01-25 12:25:00|88.73|86.33|88.06|85.66|88.73|86.33|88.03|85.63|0
1643113800000|2022-01-25 12:30:00|88.03|85.63|88.73|86.33|89|86.6|88.03|85.63|0
1643114100000|2022-01-25 12:35:00|88.7|86.3|88.81|86.41|88.99|86.59|88.34|85.94|0
1643114400000|2022-01-25 12:40:00|88.92|86.52|88.65|86.25|89.58|87.18|88.65|86.25|0
1643114700000|2022-01-25 12:45:00|88.6|86.2|88.52|86.12|89.12|86.72|88.43|86.03|0
1643115000000|2022-01-25 12:50:00|88.55|86.15|88.52|86.12|88.68|86.28|88.3|85.9|0
1643115300000|2022-01-25 12:55:00|88.49|86.09|88.95|86.55|89.1|86.7|88.42|86.02|0
1643115600000|2022-01-25 13:00:00|88.89|86.49|89.71|87.31|89.71|87.31|88.67|86.27|0
1643115900000|2022-01-25 13:05:00|89.55|87.15|88.49|86.09|91.08|88.68|88.17|85.77|0
1643116200000|2022-01-25 13:10:00|88.68|86.28|91.79|89.39|92.63|90.23|88.07|85.67|0
1643116500000|2022-01-25 13:15:00|91.82|89.42|90.67|88.27|91.82|89.42|90.61|88.21|0
1643116800000|2022-01-25 13:20:00|90.83|88.43|91.02|88.62|91.4|89|90.64|88.24|0
1643117100000|2022-01-25 13:25:00|91.05|88.65|91.39|88.99|92.4|90|90.17|87.77|0
1643117400000|2022-01-25 13:30:00|91.42|89.02|90.62|88.22|91.62|89.22|90.53|88.13|0
1643117700000|2022-01-25 13:35:00|90.69|88.29|90.24|87.84|90.69|88.29|89.89|87.49|0
1643118000000|2022-01-25 13:40:00|90.21|87.81|89.86|87.46|90.59|88.19|89.7|87.3|0
1643118300000|2022-01-25 13:45:00|89.89|87.49|90.14|87.74|90.3|87.9|89.7|87.3|0
1643118600000|2022-01-25 13:50:00|90.17|87.77|89.38|86.98|90.62|88.22|89.34|86.94|0
1643118900000|2022-01-25 13:55:00|89.31|86.91|89.29|86.89|90.32|87.92|89.04|86.64|0
1643119200000|2022-01-25 14:00:00|89.39|86.99|89.29|86.89|90.02|87.62|89.23|86.83|0
1643119500000|2022-01-25 14:05:00|89.26|86.86|89.29|86.89|89.75|87.35|89.04|86.64|0
1643119800000|2022-01-25 14:10:00|89.22|86.82|89.73|87.33|89.95|87.55|89.19|86.79|0
1643120100000|2022-01-25 14:15:00|89.7|87.3|89.03|86.63|89.88|87.48|88.97|86.57|0
1643120400000|2022-01-25 14:20:00|89|86.6|89.19|86.79|89.5|87.1|88.88|86.48|0
1643120700000|2022-01-25 14:25:00|89.16|86.76|89.53|87.13|89.55|87.15|88.94|86.54|0
1643121000000|2022-01-25 14:30:00|89.69|87.29|88.88|86.48|90.36|87.96|87.83|85.43|0
1643121300000|2022-01-25 14:35:00|89.32|86.92|89.86|87.46|90.3|87.9|85.3|82.9|0
1643121600000|2022-01-25 14:40:00|89.73|87.33|93.57|91.17|93.63|91.23|88.76|86.36|0
1643121900000|2022-01-25 14:45:00|93.31|90.91|96.31|93.91|97.57|95.17|93.31|90.91|0
1643122200000|2022-01-25 14:50:00|96.23|93.83|98.98|96.58|98.98|96.58|95.65|93.25|0
1643122500000|2022-01-25 14:55:00|99.19|96.79|98.45|96.05|99.19|96.79|97.71|95.31|0
1643122800000|2022-01-25 15:00:00|98.35|95.95|100.28|97.88|100.58|98.18|97.32|94.92|0
1643123100000|2022-01-25 15:05:00|100.39|97.99|99.03|96.63|101.01|98.61|98.94|96.54|0
1643123400000|2022-01-25 15:10:00|99.28|96.88|97.47|95.07|100.17|97.77|97.34|94.94|0
1643123700000|2022-01-25 15:15:00|97.14|94.74|97|94.6|97.95|95.55|96.3|93.9|0
1643124000000|2022-01-25 15:20:00|97.04|94.64|97.24|94.84|98.11|95.71|96.8|94.4|0
1643124300000|2022-01-25 15:25:00|97.44|95.04|93.17|90.77|97.77|95.37|93.07|90.67|0
1643124600000|2022-01-25 15:30:00|93.04|90.64|94|91.6|97.4|95|92.91|90.51|0
1643124900000|2022-01-25 15:35:00|93.89|91.49|93.88|91.48|96.02|93.62|92.85|90.45|0
1643125200000|2022-01-25 15:40:00|94.01|91.61|92.26|89.86|94.34|91.94|92.26|89.86|0
1643125500000|2022-01-25 15:45:00|91.81|89.41|90.76|88.36|94.15|91.75|90.57|88.17|0
1643125800000|2022-01-25 15:50:00|90.85|88.45|92.14|89.74|92.3|89.9|90.23|87.83|0
1643126100000|2022-01-25 15:55:00|92.04|89.64|93.53|91.13|93.79|91.39|91.66|89.26|0
1643126400000|2022-01-25 16:00:00|93.5|91.1|94.41|92.01|95.29|92.89|93.39|90.99|0
1643126700000|2022-01-25 16:05:00|94.28|91.88|95.52|93.12|96.29|93.89|93.62|91.22|0
1643127000000|2022-01-25 16:10:00|95.49|93.09|96.15|93.75|96.45|94.05|94.68|92.28|0
1643127300000|2022-01-25 16:15:00|96.12|93.72|93.81|91.41|96.55|94.15|93.68|91.28|0
1643127600000|2022-01-25 16:20:00|93.85|91.45|92.15|89.75|94.01|91.61|91.37|88.97|0
1643127900000|2022-01-25 16:25:00|92.1|89.7|92.08|89.68|93.05|90.65|91.28|88.88|0
1643128200000|2022-01-25 16:30:00|92.23|89.83|93.63|91.23|93.64|91.24|92.08|89.68|0
1643128500000|2022-01-25 16:35:00|93.7|91.3|95.06|92.66|95.76|93.36|93.03|90.63|0
1643128800000|2022-01-25 16:40:00|95.16|92.76|94.34|91.94|96.36|93.96|93.91|91.51|0
1643129100000|2022-01-25 16:45:00|94.57|92.17|93.42|91.02|94.57|92.17|93.32|90.92|0
1643129400000|2022-01-25 16:50:00|93.49|91.09|90.68|88.28|94.37|91.97|90.58|88.18|0
1643129700000|2022-01-25 16:55:00|90.74|88.34|93.21|90.81|93.31|90.91|90.71|88.31|0
1643130000000|2022-01-25 17:00:00|93.18|90.78|92|89.6|93.54|91.14|91.93|89.53|0
1643130300000|2022-01-25 17:05:00|91.71|89.31|90.83|88.43|91.71|89.31|90.23|87.83|0
1643130600000|2022-01-25 17:10:00|90.77|88.37|90.61|88.21|91.54|89.14|90.5|88.1|0
1643130900000|2022-01-25 17:15:00|90.64|88.24|91.1|88.7|92.45|90.05|89.81|87.41|0
1643131200000|2022-01-25 17:20:00|91.12|88.72|90.03|87.63|91.43|89.03|89.52|87.12|0
1643131500000|2022-01-25 17:25:00|90|87.6|89.85|87.45|90.25|87.85|89.27|86.87|0
1643131800000|2022-01-25 17:30:00|89.9|87.5|92.86|90.46|93.01|90.61|89.9|87.5|0
1643132100000|2022-01-25 17:35:00|92.81|90.41|92.5|90.1|92.89|90.49|92.18|89.78|0
1643132400000|2022-01-25 17:40:00|92.66|90.26|92.17|89.77|93.69|91.29|92.17|89.77|0
1643132700000|2022-01-25 17:45:00|92.4|90|93.57|91.17|93.9|91.5|91.9|89.5|0
1643133000000|2022-01-25 17:50:00|93.49|91.09|93.34|90.94|94.06|91.66|92.98|90.58|0
1643133300000|2022-01-25 17:55:00|93.39|90.99|92.3|89.9|94.29|91.89|92.3|89.9|0
1643133600000|2022-01-25 18:00:00|92.39|89.99|93.27|90.87|93.83|91.43|92.39|89.99|0
1643133900000|2022-01-25 18:05:00|93.29|90.89|93.24|90.84|94.09|91.69|92.8|90.4|0
1643134200000|2022-01-25 18:10:00|93.07|90.67|87.6|85.2|93.33|90.93|87.6|85.2|0
1643134500000|2022-01-25 18:15:00|87.64|85.24|89.81|87.41|90.9|88.5|87.18|84.78|0
1643134800000|2022-01-25 18:20:00|89.82|87.42|89.97|87.57|90.37|87.97|89.76|87.36|0
1643135100000|2022-01-25 18:25:00|90.01|87.61|87.15|84.75|90.59|88.19|87|84.6|0
1643135400000|2022-01-25 18:30:00|87.31|84.91|85|82.6|87.59|85.19|84.69|82.29|0
1643135700000|2022-01-25 18:35:00|84.84|82.44|84.87|82.47|85.73|83.33|84.57|82.17|0
1643136000000|2022-01-25 18:40:00|84.6|82.2|84.81|82.41|85.39|82.99|84.51|82.11|0
1643136300000|2022-01-25 18:45:00|84.8|82.4|83.63|81.23|85.15|82.75|83.45|81.05|0
1643136600000|2022-01-25 18:50:00|83.66|81.26|83.25|80.85|85.64|83.24|83.09|80.69|0
1643136900000|2022-01-25 18:55:00|83.28|80.88|82.86|80.46|83.91|81.51|82.83|80.43|0
1643137200000|2022-01-25 19:00:00|82.83|80.43|83.78|81.38|84.08|81.68|82.8|80.4|0
1643137500000|2022-01-25 19:05:00|83.9|81.5|84.02|81.62|84.45|82.05|83.57|81.17|0
1643137800000|2022-01-25 19:10:00|83.99|81.59|82.2|79.8|84.05|81.65|82.01|79.61|0
1643138100000|2022-01-25 19:15:00|82.14|79.74|81.68|79.28|82.32|79.92|81.64|79.24|0
1643138400000|2022-01-25 19:20:00|81.72|79.32|81.16|78.76|82.89|80.49|80.75|78.35|0
1643138700000|2022-01-25 19:25:00|81.21|78.81|81.2|78.8|81.84|79.44|80.99|78.59|0
1643139000000|2022-01-25 19:30:00|81.25|78.85|82.54|80.14|82.6|80.2|80.98|78.58|0
1643139300000|2022-01-25 19:35:00|82.34|79.94|82.29|79.89|82.64|80.24|81.69|79.29|0
1643139600000|2022-01-25 19:40:00|82.11|79.71|80.76|78.36|82.11|79.71|80.7|78.3|0
1643139900000|2022-01-25 19:45:00|80.79|78.39|80.82|78.42|80.91|78.51|80.21|77.81|0
1643140200000|2022-01-25 19:50:00|80.7|78.3|80.09|77.69|80.96|78.56|79.88|77.48|0
1643140500000|2022-01-25 19:55:00|80.01|77.61|79.38|76.98|80.24|77.84|79.15|76.75|0
1643140800000|2022-01-25 20:00:00|79.26|76.86|81.11|78.71|81.35|78.95|79.25|76.85|0
1643141100000|2022-01-25 20:05:00|81.09|78.69|82.38|79.98|82.61|80.21|81.09|78.69|0
1643141400000|2022-01-25 20:10:00|82.35|79.95|83.45|81.05|83.69|81.29|82.35|79.95|0
1643141700000|2022-01-25 20:15:00|83.39|80.99|81.98|79.58|83.39|80.99|81.86|79.46|0
1643142000000|2022-01-25 20:20:00|82.01|79.61|83.85|81.45|83.89|81.49|81.95|79.55|0
1643142300000|2022-01-25 20:25:00|83.84|81.44|85.55|83.15|85.8|83.4|83.84|81.44|0
1643142600000|2022-01-25 20:30:00|85.73|83.33|86.78|84.38|88.06|85.66|82.58|80.18|0
1643142900000|2022-01-25 20:35:00|86.8|84.4|85.65|83.25|87.71|85.31|85.44|83.04|0
1643143200000|2022-01-25 20:40:00|85.61|83.21|84.87|82.47|86.11|83.71|84.27|81.87|0
1643143500000|2022-01-25 20:45:00|84.75|82.35|84.59|82.19|84.99|82.59|83.15|80.75|0
1643143800000|2022-01-25 20:50:00|85.09|82.69|86.11|83.71|86.57|84.17|85.05|82.65|0
1643144100000|2022-01-25 20:55:00|86.2|83.8|85|82.6|86.51|84.11|83.64|81.24|0
1643144400000|2022-01-25 21:00:00|84.58|82.18|85.43|83.03|86.05|83.65|83.82|81.42|0
1643144700000|2022-01-25 21:05:00|85.37|82.97|86.87|84.47|87.06|84.66|85.37|82.97|0
1643145000000|2022-01-25 21:10:00|86.85|84.45|86.69|84.29|86.98|84.58|86.04|83.64|0
1643145300000|2022-01-25 21:15:00|86.85|84.05|87.52|84.72|87.58|84.78|86.58|83.78|0
1643145600000|2022-01-25 21:20:00|87.47|84.67|87.88|85.08|88.11|85.31|87.47|84.67|0
1643145900000|2022-01-25 21:25:00|87.86|85.06|88.06|85.26|88.41|85.61|87.81|85.01|0
1643146200000|2022-01-25 21:30:00|88.21|85.41|89.12|86.32|89.35|86.55|87.98|85.18|0
1643146500000|2022-01-25 21:35:00|89.14|86.34|88.8|86|89.19|86.39|88.66|85.86|0
1643146800000|2022-01-25 21:40:00|88.77|85.97|89.12|86.32|89.15|86.35|88.71|85.91|0
1643147100000|2022-01-25 21:45:00|89.09|86.29|90.18|87.38|90.35|87.55|88.83|86.03|0
1643147400000|2022-01-25 21:50:00|90.1|87.3|90.56|87.76|91.5|88.7|90.1|87.3|0
1643147700000|2022-01-25 21:55:00|90.53|87.73|90.41|87.61|90.98|88.18|90.01|87.21|0
1643148000000|2022-01-25 22:00:00|90.43|87.63|90.63|87.83|90.69|87.89|90.43|87.63|0
1643148300000|2022-01-25 22:05:00|90.66|87.86|90.58|87.78|90.66|87.86|90.54|87.74|0
1643148600000|2022-01-25 22:10:00|90.6|87.8|90.48|87.68|90.6|87.8|90.4|87.6|0
1643148900000|2022-01-25 22:15:00|90.47|87.67|90.63|87.83|90.63|87.83|90.43|87.63|0
1643149200000|2022-01-25 22:20:00|90.6|87.8|90.5|87.7|90.7|87.9|90.5|87.7|0
1643149500000|2022-01-25 22:25:00|90.51|87.71|90.5|87.7|90.51|87.71|90.46|87.66|0
1643149800000|2022-01-25 22:30:00|90.52|87.72|90.17|87.37|90.53|87.73|90.17|87.37|0
1643150100000|2022-01-25 22:35:00|90.15|87.35|90.05|87.25|90.15|87.35|90|87.2|0
1643150400000|2022-01-25 22:40:00|90.06|87.26|89.99|87.19|90.06|87.26|89.92|87.12|0
1643150700000|2022-01-25 22:45:00|89.98|87.18|90.02|87.22|90.09|87.29|89.94|87.14|0
1643151000000|2022-01-25 22:50:00|90|87.2|90.01|87.21|90.03|87.23|90|87.2|0
1643151300000|2022-01-25 22:55:00|90.02|87.22|89.86|87.06|90.02|87.22|89.86|87.06|0
1643151600000|2022-01-25 23:00:00|89.88|87.08|88.23|85.43|89.88|87.08|88.17|85.37|0
1643151900000|2022-01-25 23:05:00|88.2|85.4|86.79|83.99|88.49|85.69|86.67|83.87|0
1643152200000|2022-01-25 23:10:00|86.85|84.05|85.68|82.88|86.95|84.15|85.49|82.69|0
1643152500000|2022-01-25 23:15:00|85.71|82.91|85.34|82.54|86.25|83.45|85.18|82.38|0
1643152800000|2022-01-25 23:20:00|85.4|82.6|85.3|82.5|85.66|82.86|85.27|82.47|0
1643153100000|2022-01-25 23:25:00|85.29|82.49|84.75|81.95|86.01|83.21|84.69|81.89|0
1643153400000|2022-01-25 23:30:00|84.78|81.98|84.87|82.07|85.06|82.26|84.06|81.26|0
1643153700000|2022-01-25 23:35:00|84.78|81.98|84.81|82.01|85.01|82.21|84.63|81.83|0
1643154000000|2022-01-25 23:40:00|84.84|82.04|83.66|80.86|84.86|82.06|83.39|80.59|0
1643154300000|2022-01-25 23:45:00|83.69|80.89|82.94|80.14|83.69|80.89|82.47|79.67|0
1643154600000|2022-01-25 23:50:00|82.88|80.08|83.33|80.53|83.36|80.56|82.69|79.89|0
1643154900000|2022-01-25 23:55:00|83.3|80.5|83.96|81.16|84.18|81.38|83.25|80.45|0
1643155200000|2022-01-26 00:00:00|83.93|81.13|84.92|82.12|85.05|82.25|83.81|81.01|0
1643155500000|2022-01-26 00:05:00|84.94|82.14|84.69|81.89|85.09|82.29|84.53|81.73|0
1643155800000|2022-01-26 00:10:00|84.71|81.91|84.19|81.39|84.83|82.03|83.82|81.02|0
1643156100000|2022-01-26 00:15:00|84.16|81.36|85.56|82.76|85.56|82.76|83.95|81.15|0
1643156400000|2022-01-26 00:20:00|85.71|82.91|85.59|82.79|85.99|83.19|85.44|82.64|0
1643156700000|2022-01-26 00:25:00|85.5|82.7|86.02|83.22|86.02|83.22|84.89|82.09|0
1643157000000|2022-01-26 00:30:00|85.91|83.11|84.9|82.1|86.51|83.71|84.82|82.02|0
1643157300000|2022-01-26 00:35:00|84.88|82.08|84.7|81.9|85.31|82.51|84.43|81.63|0
1643157600000|2022-01-26 00:40:00|84.67|81.87|85.46|82.66|85.63|82.83|84.67|81.87|0
1643157900000|2022-01-26 00:45:00|85.47|82.67|85.17|82.37|85.55|82.75|84.94|82.14|0
1643158200000|2022-01-26 00:50:00|85.2|82.4|85.67|82.87|85.67|82.87|85.01|82.21|0
1643158500000|2022-01-26 00:55:00|85.73|82.93|85.71|82.91|85.98|83.18|85.24|82.44|0
1643158800000|2022-01-26 01:00:00|85.79|82.99|85.47|82.67|86.11|83.31|85.47|82.67|0
1643159100000|2022-01-26 01:05:00|85.45|82.65|85.1|82.3|85.45|82.65|84.81|82.01|0
1643159400000|2022-01-26 01:10:00|85.14|82.34|86.06|83.26|86.19|83.39|84.98|82.18|0
1643159700000|2022-01-26 01:15:00|86.15|83.35|85.72|82.92|86.19|83.39|85.39|82.59|0
1643160000000|2022-01-26 01:20:00|85.75|82.95|85.03|82.23|85.75|82.95|84.89|82.09|0
1643160300000|2022-01-26 01:25:00|85.12|82.32|84.88|82.08|85.18|82.38|84.83|82.03|0
1643160600000|2022-01-26 01:30:00|84.86|82.06|85.12|82.32|85.53|82.73|84.86|82.06|0
1643160900000|2022-01-26 01:35:00|85.2|82.4|84.8|82|85.64|82.84|84.65|81.85|0
1643161200000|2022-01-26 01:40:00|84.77|81.97|85.22|82.42|85.3|82.5|84.64|81.84|0
1643161500000|2022-01-26 01:45:00|85.13|82.33|84.73|81.93|85.21|82.41|84.58|81.78|0
1643161800000|2022-01-26 01:50:00|84.76|81.96|84.99|82.19|85.07|82.27|84.58|81.78|0
1643162100000|2022-01-26 01:55:00|84.91|82.11|84.21|81.41|84.93|82.13|83.94|81.14|0
1643162400000|2022-01-26 02:00:00|84.23|81.43|84.15|81.35|84.33|81.53|83.88|81.08|0
1643162700000|2022-01-26 02:05:00|84.11|81.31|83.91|81.11|84.15|81.35|83.73|80.93|0
1643163000000|2022-01-26 02:10:00|84|81.2|83.86|81.06|84.01|81.21|83.7|80.9|0
1643163300000|2022-01-26 02:15:00|83.85|81.05|83.83|81.03|84.12|81.32|83.76|80.96|0
1643163600000|2022-01-26 02:20:00|83.81|81.01|83.6|80.8|83.93|81.13|83.33|80.53|0
1643163900000|2022-01-26 02:25:00|83.62|80.82|83.72|80.92|83.89|81.09|83.62|80.82|0
1643164200000|2022-01-26 02:30:00|83.74|80.94|83.82|81.02|83.9|81.1|83.57|80.77|0
1643164500000|2022-01-26 02:35:00|83.81|81.01|84.08|81.28|84.09|81.29|83.81|81.01|0
1643164800000|2022-01-26 02:40:00|84.06|81.26|84.32|81.52|84.33|81.53|84|81.2|0
1643165100000|2022-01-26 02:45:00|84.33|81.53|84.17|81.37|84.35|81.55|84.14|81.34|0
1643165400000|2022-01-26 02:50:00|84.15|81.35|84.16|81.36|84.28|81.48|84.13|81.33|0
1643165700000|2022-01-26 02:55:00|84.18|81.38|84.59|81.79|84.71|81.91|84.13|81.33|0
1643166000000|2022-01-26 03:00:00|84.65|81.85|84.19|81.39|84.65|81.85|84.16|81.36|0
1643166300000|2022-01-26 03:05:00|84.16|81.36|83.77|80.97|84.21|81.41|83.56|80.76|0
1643166600000|2022-01-26 03:10:00|83.8|81|83.96|81.16|83.97|81.17|83.66|80.86|0
1643166900000|2022-01-26 03:15:00|83.97|81.17|83.76|80.96|84.1|81.3|83.7|80.9|0
1643167200000|2022-01-26 03:20:00|83.7|80.9|83.64|80.84|83.87|81.07|83.54|80.74|0
1643167500000|2022-01-26 03:25:00|83.66|80.86|83.92|81.12|84.03|81.23|83.6|80.8|0
1643167800000|2022-01-26 03:30:00|83.94|81.14|83.25|80.45|83.94|81.14|83.22|80.42|0
1643168100000|2022-01-26 03:35:00|83.22|80.42|83.48|80.68|83.48|80.68|83.16|80.36|0
1643168400000|2022-01-26 03:40:00|83.45|80.65|83.3|80.5|83.51|80.71|83.3|80.5|0
1643168700000|2022-01-26 03:45:00|83.27|80.47|83.12|80.32|83.42|80.62|83.03|80.23|0
1643169000000|2022-01-26 03:50:00|83.11|80.31|83.18|80.38|83.27|80.47|82.79|79.99|0
1643169300000|2022-01-26 03:55:00|83.15|80.35|83.15|80.35|83.21|80.41|83.03|80.23|0
1643169600000|2022-01-26 04:00:00|83.12|80.32|83.64|80.84|83.64|80.84|82.91|80.11|0
1643169900000|2022-01-26 04:05:00|83.6|80.8|83.5|80.7|83.78|80.98|83.44|80.64|0
1643170200000|2022-01-26 04:10:00|83.55|80.75|83.26|80.46|83.56|80.76|83.26|80.46|0
1643170500000|2022-01-26 04:15:00|83.29|80.49|83.35|80.55|83.5|80.7|83.26|80.46|0
1643170800000|2022-01-26 04:20:00|83.38|80.58|83.38|80.58|83.48|80.68|83.29|80.49|0
1643171100000|2022-01-26 04:25:00|83.41|80.61|83.3|80.5|83.65|80.85|83.26|80.46|0
1643171400000|2022-01-26 04:30:00|83.29|80.49|83.31|80.51|83.45|80.65|83.24|80.44|0
1643171700000|2022-01-26 04:35:00|83.3|80.5|83.46|80.66|83.64|80.84|83.3|80.5|0
1643172000000|2022-01-26 04:40:00|83.42|80.62|83.55|80.75|83.67|80.87|83.34|80.54|0
1643172300000|2022-01-26 04:45:00|83.61|80.81|83.44|80.64|83.67|80.87|83.37|80.57|0
1643172600000|2022-01-26 04:50:00|83.46|80.66|83.47|80.67|83.53|80.73|83.43|80.63|0
1643172900000|2022-01-26 04:55:00|83.49|80.69|83.2|80.4|83.59|80.79|83.19|80.39|0
1643173200000|2022-01-26 05:00:00|83.22|80.42|83.35|80.55|83.44|80.64|83.16|80.36|0
1643173500000|2022-01-26 05:05:00|83.36|80.56|83.59|80.79|83.78|80.98|83.27|80.47|0
1643173800000|2022-01-26 05:10:00|83.56|80.76|84.02|81.22|84.05|81.25|83.56|80.76|0
1643174100000|2022-01-26 05:15:00|84.05|81.25|84.32|81.52|84.38|81.58|83.92|81.12|0
1643174400000|2022-01-26 05:20:00|84.35|81.55|84.5|81.7|84.56|81.76|84.29|81.49|0
1643174700000|2022-01-26 05:25:00|84.47|81.67|83.88|81.08|84.47|81.67|83.87|81.07|0
1643175000000|2022-01-26 05:30:00|83.87|81.07|83.95|81.15|84.03|81.23|83.68|80.88|0
1643175300000|2022-01-26 05:35:00|83.88|81.08|83.83|81.03|83.88|81.08|83.68|80.88|0
1643175600000|2022-01-26 05:40:00|83.8|81|83.86|81.06|83.95|81.15|83.74|80.94|0
1643175900000|2022-01-26 05:45:00|83.83|81.03|83.65|80.85|84.03|81.23|83.62|80.82|0
1643176200000|2022-01-26 05:50:00|83.63|80.83|83.47|80.67|83.72|80.92|83.47|80.67|0
1643176500000|2022-01-26 05:55:00|83.45|80.65|83.57|80.77|83.61|80.81|83.32|80.52|0
1643176800000|2022-01-26 06:00:00|83.64|80.84|83.21|80.41|83.79|80.99|83.21|80.41|0
1643177100000|2022-01-26 06:05:00|83.28|80.48|83.45|80.65|83.52|80.72|83.13|80.33|0
1643177400000|2022-01-26 06:10:00|83.4|80.6|83.67|80.87|83.7|80.9|83.37|80.57|0
1643177700000|2022-01-26 06:15:00|83.64|80.84|83.46|80.66|83.71|80.91|83.41|80.61|0
1643178000000|2022-01-26 06:20:00|83.44|80.64|83.35|80.55|83.44|80.64|83.2|80.4|0
1643178300000|2022-01-26 06:25:00|83.33|80.53|83.39|80.59|83.48|80.68|83.27|80.47|0
1643178600000|2022-01-26 06:30:00|83.36|80.56|83.71|80.91|83.84|81.04|83.3|80.5|0
1643178900000|2022-01-26 06:35:00|83.68|80.88|83.33|80.53|83.72|80.92|83.33|80.53|0
1643179200000|2022-01-26 06:40:00|83.31|80.51|83.46|80.66|83.54|80.74|83.31|80.51|0
1643179500000|2022-01-26 06:45:00|83.45|80.65|83.49|80.69|83.67|80.87|83.45|80.65|0
1643179800000|2022-01-26 06:50:00|83.48|80.68|84.03|81.23|84.03|81.23|83.48|80.68|0
1643180100000|2022-01-26 06:55:00|83.92|81.12|83.98|81.18|84.23|81.43|83.86|81.06|0
1643180400000|2022-01-26 07:00:00|83.89|81.09|84.37|81.57|84.44|81.64|83.59|80.79|0
1643180700000|2022-01-26 07:05:00|84.36|81.56|84.33|81.53|84.6|81.8|84.28|81.48|0
1643181000000|2022-01-26 07:10:00|84.31|81.51|84.64|81.84|84.98|82.18|84.16|81.36|0
1643181300000|2022-01-26 07:15:00|84.8|82|85.22|82.42|85.22|82.42|84.77|81.97|0
1643181600000|2022-01-26 07:20:00|85.19|82.39|85.05|82.25|85.19|82.39|84.84|82.04|0
1643181900000|2022-01-26 07:25:00|85.01|82.21|84.73|81.93|85.16|82.36|84.73|81.93|0
1643182200000|2022-01-26 07:30:00|84.68|81.88|84.23|81.43|84.76|81.96|84.12|81.32|0
1643182500000|2022-01-26 07:35:00|84.24|81.44|83.74|80.94|84.24|81.44|83.73|80.93|0
1643182800000|2022-01-26 07:40:00|83.76|80.96|83.7|80.9|83.95|81.15|83.67|80.87|0
1643183100000|2022-01-26 07:45:00|83.71|80.91|82.85|80.05|84|81.2|82.77|79.97|0
1643183400000|2022-01-26 07:50:00|82.77|79.97|82.29|79.49|82.83|80.03|82.28|79.48|0
1643183700000|2022-01-26 07:55:00|82.26|79.46|82.71|79.91|82.83|80.03|82.26|79.46|0
1643184000000|2022-01-26 08:00:00|82.69|79.89|81.58|78.78|82.75|79.95|81.58|78.78|0
1643184300000|2022-01-26 08:05:00|81.47|79.07|80.28|77.88|81.72|79.32|79.99|77.59|0
1643184600000|2022-01-26 08:10:00|80.05|77.65|79.67|77.27|80.08|77.68|79.5|77.1|0
1643184900000|2022-01-26 08:15:00|79.76|77.36|79.64|77.24|79.79|77.39|79.48|77.08|0
1643185200000|2022-01-26 08:20:00|79.61|77.21|79.2|76.8|79.61|77.21|78.8|76.4|0
1643185500000|2022-01-26 08:25:00|79.18|76.78|78.86|76.46|79.23|76.83|78.56|76.16|0
1643185800000|2022-01-26 08:30:00|78.83|76.43|78.83|76.43|78.86|76.46|78.4|76|0
1643186100000|2022-01-26 08:35:00|78.77|76.37|78.17|75.77|78.86|76.46|77.13|74.73|0
1643186400000|2022-01-26 08:40:00|78.14|75.74|78.31|75.91|78.39|75.99|77.91|75.51|0
1643186700000|2022-01-26 08:45:00|78.22|75.82|78.39|75.99|78.89|76.49|78.19|75.79|0
1643187000000|2022-01-26 08:50:00|78.42|76.02|78.66|76.26|78.88|76.48|78.33|75.93|0
1643187300000|2022-01-26 08:55:00|78.7|76.3|77.86|75.46|78.91|76.51|77.7|75.3|0
1643187600000|2022-01-26 09:00:00|78.01|75.61|77.27|74.87|78.07|75.67|76.75|74.35|0
1643187900000|2022-01-26 09:05:00|77.32|74.92|76.61|74.21|77.43|75.03|76.61|74.21|0
1643188200000|2022-01-26 09:10:00|76.62|74.22|76.47|74.07|76.68|74.28|76.17|73.77|0
1643188500000|2022-01-26 09:15:00|76.41|74.01|75.56|73.16|76.62|74.22|75.42|73.02|0
1643188800000|2022-01-26 09:20:00|75.57|73.17|74.98|72.58|75.98|73.58|74.98|72.58|0
1643189100000|2022-01-26 09:25:00|75|72.6|75.36|72.96|75.47|73.07|74.86|72.46|0
1643189400000|2022-01-26 09:30:00|75.44|73.04|75.42|73.02|75.63|73.23|74.95|72.55|0
1643189700000|2022-01-26 09:35:00|75.4|73|74.69|72.29|75.61|73.21|74.53|72.13|0
1643190000000|2022-01-26 09:40:00|74.67|72.27|74.36|71.96|74.89|72.49|74.35|71.95|0
1643190300000|2022-01-26 09:45:00|74.32|71.92|74.73|72.33|74.77|72.37|74.22|71.82|0
1643190600000|2022-01-26 09:50:00|74.72|72.32|74.99|72.59|75.02|72.62|74.61|72.21|0
1643190900000|2022-01-26 09:55:00|75.01|72.61|75.21|72.81|75.45|73.05|74.92|72.52|0
1643191200000|2022-01-26 10:00:00|75.23|72.83|75.66|73.26|76.12|73.72|75.23|72.83|0
1643191500000|2022-01-26 10:05:00|75.68|73.28|75.93|73.53|76.02|73.62|75.57|73.17|0
1643191800000|2022-01-26 10:10:00|75.91|73.51|75.48|73.08|75.92|73.52|75.37|72.97|0
1643192100000|2022-01-26 10:15:00|75.4|73|75.65|73.25|75.65|73.25|75.23|72.83|0
1643192400000|2022-01-26 10:20:00|75.62|73.22|75.26|72.86|75.76|73.36|74.96|72.56|0
1643192700000|2022-01-26 10:25:00|75.29|72.89|75.34|72.94|75.54|73.14|75.29|72.89|0
1643193000000|2022-01-26 10:30:00|75.29|72.89|74.9|72.5|75.37|72.97|74.79|72.39|0
1643193300000|2022-01-26 10:35:00|74.88|72.48|74.76|72.36|74.91|72.51|74.54|72.14|0
1643193600000|2022-01-26 10:40:00|74.78|72.38|74.82|72.42|74.87|72.47|74.51|72.11|0
1643193900000|2022-01-26 10:45:00|74.84|72.44|74.4|72|74.86|72.46|74.35|71.95|0
1643194200000|2022-01-26 10:50:00|74.42|72.02|74.42|72.02|74.48|72.08|74.26|71.86|0
1643194500000|2022-01-26 10:55:00|74.45|72.05|74.69|72.29|74.75|72.35|74.34|71.94|0
1643194800000|2022-01-26 11:00:00|74.68|72.28|75.58|73.18|77.14|74.74|73.91|71.51|0
1643195100000|2022-01-26 11:05:00|75.59|73.19|74.75|72.35|75.75|73.35|74.29|71.89|0
1643195400000|2022-01-26 11:10:00|74.79|72.39|74.65|72.25|74.84|72.44|74.56|72.16|0
1643195700000|2022-01-26 11:15:00|74.74|72.34|74.26|71.86|74.74|72.34|74.23|71.83|0
1643196000000|2022-01-26 11:20:00|74.37|71.97|74.67|72.27|74.7|72.3|74.29|71.89|0
1643196300000|2022-01-26 11:25:00|74.64|72.24|74.97|72.57|75.08|72.68|74.6|72.2|0
1643196600000|2022-01-26 11:30:00|74.93|72.53|74.34|71.94|75.04|72.64|74.27|71.87|0
1643196900000|2022-01-26 11:35:00|74.31|71.91|74.04|71.64|74.31|71.91|74.01|71.61|0
1643197200000|2022-01-26 11:40:00|74.06|71.66|74.17|71.77|74.23|71.83|73.87|71.47|0
1643197500000|2022-01-26 11:45:00|74.13|71.73|74.06|71.66|74.33|71.93|74.01|71.61|0
1643197800000|2022-01-26 11:50:00|74.09|71.69|73.95|71.55|74.11|71.71|73.73|71.33|0
1643198100000|2022-01-26 11:55:00|73.94|71.54|73.62|71.22|74.11|71.71|73.59|71.19|0
1643198400000|2022-01-26 12:00:00|73.65|71.25|74.48|72.08|74.6|72.2|73.59|71.19|0
1643198700000|2022-01-26 12:05:00|74.49|72.09|74.46|72.06|74.62|72.22|74.22|71.82|0
1643199000000|2022-01-26 12:10:00|74.48|72.08|74.98|72.58|74.98|72.58|74.41|72.01|0
1643199300000|2022-01-26 12:15:00|74.96|72.56|75.29|72.89|75.43|73.03|74.87|72.47|0
1643199600000|2022-01-26 12:20:00|75.31|72.91|75.65|73.25|75.69|73.29|75.06|72.66|0
1643199900000|2022-01-26 12:25:00|75.53|73.13|74.92|72.52|75.56|73.16|74.92|72.52|0
1643200200000|2022-01-26 12:30:00|74.9|72.5|74.84|72.44|75.03|72.63|74.68|72.28|0
1643200500000|2022-01-26 12:35:00|74.81|72.41|74.7|72.3|74.89|72.49|74.56|72.16|0
1643200800000|2022-01-26 12:40:00|74.67|72.27|75.32|72.92|75.42|73.02|74.67|72.27|0
1643201100000|2022-01-26 12:45:00|75.31|72.91|75.46|73.06|75.53|73.13|75.11|72.71|0
1643201400000|2022-01-26 12:50:00|75.36|72.96|74.86|72.46|75.36|72.96|74.78|72.38|0
1643201700000|2022-01-26 12:55:00|74.83|72.43|75.04|72.64|75.04|72.64|74.69|72.29|0
1643202000000|2022-01-26 13:00:00|74.94|72.54|74.01|71.61|75.13|72.73|73.97|71.57|0
1643202300000|2022-01-26 13:05:00|74.03|71.63|74.14|71.74|74.33|71.93|74.01|71.61|0
1643202600000|2022-01-26 13:10:00|74.1|71.7|74.36|71.96|74.41|72.01|74.06|71.66|0
1643202900000|2022-01-26 13:15:00|74.33|71.93|74.49|72.09|74.58|72.18|73.89|71.49|0
1643203200000|2022-01-26 13:20:00|74.44|72.04|73.63|71.23|74.53|72.13|73.63|71.23|0
1643203500000|2022-01-26 13:25:00|73.62|71.22|73.82|71.42|73.82|71.42|73.46|71.06|0
1643203800000|2022-01-26 13:30:00|73.89|71.49|74.24|71.84|74.35|71.95|73.51|71.11|0
1643204100000|2022-01-26 13:35:00|74.26|71.86|74.46|72.06|74.53|72.13|74|71.6|0
1643204400000|2022-01-26 13:40:00|74.4|72|74.57|72.17|74.65|72.25|74.17|71.77|0
1643204700000|2022-01-26 13:45:00|74.55|72.15|74.32|71.92|74.68|72.28|74.16|71.76|0
1643205000000|2022-01-26 13:50:00|74.37|71.97|74.54|72.14|74.62|72.22|74.29|71.89|0
1643205300000|2022-01-26 13:55:00|74.51|72.11|74.15|71.75|74.56|72.16|74.12|71.72|0
1643205600000|2022-01-26 14:00:00|74.14|71.74|74.81|72.41|74.81|72.41|73.85|71.45|0
1643205900000|2022-01-26 14:05:00|74.83|72.43|74.92|72.52|75.18|72.78|74.66|72.26|0
1643206200000|2022-01-26 14:10:00|74.97|72.57|75.2|72.8|75.33|72.93|74.91|72.51|0
1643206500000|2022-01-26 14:15:00|75.27|72.87|75.55|73.15|75.6|73.2|75.08|72.68|0
1643206800000|2022-01-26 14:20:00|75.58|73.18|75.66|73.26|75.71|73.31|75.24|72.84|0
1643207100000|2022-01-26 14:25:00|75.64|73.24|74.54|72.14|75.64|73.24|74.52|72.12|0
1643207400000|2022-01-26 14:30:00|74.51|72.11|76.07|73.67|76.16|73.76|74.25|71.85|0
1643207700000|2022-01-26 14:35:00|76.04|73.64|76.39|73.99|77.26|74.86|74.42|72.02|0
1643208000000|2022-01-26 14:40:00|76.55|74.15|76.75|74.35|77.31|74.91|76.36|73.96|0
1643208300000|2022-01-26 14:45:00|76.81|74.41|74.83|72.43|76.81|74.41|74.59|72.19|0
1643208600000|2022-01-26 14:50:00|74.81|72.41|73.47|71.07|76.27|73.87|73.26|70.86|0
1643208900000|2022-01-26 14:55:00|73.42|71.02|73.81|71.41|74.44|72.04|73.42|71.02|0
1643209200000|2022-01-26 15:00:00|73.66|71.26|72.75|70.35|74.26|71.86|72.45|70.05|0
1643209500000|2022-01-26 15:05:00|72.64|70.24|73.17|70.77|73.52|71.12|72.56|70.16|0
1643209800000|2022-01-26 15:10:00|73.21|70.81|74.61|72.21|74.8|72.4|73.17|70.77|0
1643210100000|2022-01-26 15:15:00|74.58|72.18|74.31|71.91|75.65|73.25|74.28|71.88|0
1643210400000|2022-01-26 15:20:00|74.33|71.93|75.62|73.22|75.65|73.25|74.06|71.66|0
1643210700000|2022-01-26 15:25:00|75.68|73.28|76.72|74.32|77.19|74.79|75.3|72.9|0
1643211000000|2022-01-26 15:30:00|76.75|74.35|76.9|74.5|77.8|75.4|76.44|74.04|0
1643211300000|2022-01-26 15:35:00|76.94|74.54|77.65|75.25|77.65|75.25|76.47|74.07|0
1643211600000|2022-01-26 15:40:00|77.51|75.11|78.08|75.68|78.28|75.88|76.8|74.4|0
1643211900000|2022-01-26 15:45:00|78.16|75.76|78.61|76.21|79.27|76.87|77.96|75.56|0
1643212200000|2022-01-26 15:50:00|78.66|76.26|78.43|76.03|78.69|76.29|78.04|75.64|0
1643212500000|2022-01-26 15:55:00|78.28|75.88|77.55|75.15|78.85|76.45|77.21|74.81|0
1643212800000|2022-01-26 16:00:00|77.49|75.09|77.89|75.49|78.46|76.06|77.49|75.09|0
1643213100000|2022-01-26 16:05:00|77.92|75.52|76.49|74.09|77.97|75.57|76.37|73.97|0
1643213400000|2022-01-26 16:10:00|76.62|74.22|76.01|73.61|76.7|74.3|75.81|73.41|0
1643213700000|2022-01-26 16:15:00|75.92|73.52|76.2|73.8|76.53|74.13|75.45|73.05|0
1643214000000|2022-01-26 16:20:00|76.11|73.71|75.73|73.33|76.39|73.99|75.34|72.94|0
1643214300000|2022-01-26 16:25:00|75.7|73.3|74.54|72.14|77.15|74.75|74.39|71.99|0
1643214600000|2022-01-26 16:30:00|74.43|72.03|74.4|72|74.89|72.49|73.88|71.48|0
1643214900000|2022-01-26 16:35:00|74.43|72.03|74.49|72.09|75.06|72.66|74.23|71.83|0
1643215200000|2022-01-26 16:40:00|74.44|72.04|74.04|71.64|74.49|72.09|73.74|71.34|0
1643215500000|2022-01-26 16:45:00|74.01|71.61|74.61|72.21|74.78|72.38|73.74|71.34|0
1643215800000|2022-01-26 16:50:00|74.6|72.2|74.56|72.16|75.5|73.1|74.39|71.99|0
1643216100000|2022-01-26 16:55:00|74.58|72.18|74.5|72.1|74.83|72.43|74.09|71.69|0
1643216400000|2022-01-26 17:00:00|74.34|71.94|74.33|71.93|74.61|72.21|73.79|71.39|0
1643216700000|2022-01-26 17:05:00|74.36|71.96|74.05|71.65|74.53|72.13|74.05|71.65|0
1643217000000|2022-01-26 17:10:00|74.06|71.66|73.73|71.33|74.47|72.07|73.49|71.09|0
1643217300000|2022-01-26 17:15:00|73.79|71.39|73.76|71.36|73.95|71.55|73.46|71.06|0
1643217600000|2022-01-26 17:20:00|73.97|71.57|74.11|71.71|74.27|71.87|73.68|71.28|0
1643217900000|2022-01-26 17:25:00|74.05|71.65|73.69|71.29|74.14|71.74|73.65|71.25|0
1643218200000|2022-01-26 17:30:00|73.67|71.27|73.78|71.38|74.13|71.73|73.59|71.19|0
1643218500000|2022-01-26 17:35:00|73.79|71.39|72.06|69.66|73.81|71.41|71.71|69.31|0
1643218800000|2022-01-26 17:40:00|72.04|69.64|71.34|68.94|72.04|69.64|71.29|68.89|0
1643219100000|2022-01-26 17:45:00|71.31|68.91|71.46|69.06|71.81|69.41|71.31|68.91|0
1643219400000|2022-01-26 17:50:00|71.47|69.07|71.55|69.15|71.87|69.47|71.42|69.02|0
1643219700000|2022-01-26 17:55:00|71.47|69.07|71.47|69.07|71.58|69.18|71.34|68.94|0
1643220000000|2022-01-26 18:00:00|71.46|69.06|72.94|70.54|73.19|70.79|71.46|69.06|0
1643220300000|2022-01-26 18:05:00|72.97|70.57|72.42|70.02|73.22|70.82|72.4|70|0
1643220600000|2022-01-26 18:10:00|72.48|70.08|72.1|69.7|72.62|70.22|72.1|69.7|0
1643220900000|2022-01-26 18:15:00|72.16|69.76|72.61|70.21|72.75|70.35|72.05|69.65|0
1643221200000|2022-01-26 18:20:00|72.59|70.19|73.72|71.32|73.72|71.32|72.59|70.19|0
1643221500000|2022-01-26 18:25:00|73.62|71.22|73.32|70.92|73.7|71.3|73.13|70.73|0
1643221800000|2022-01-26 18:30:00|73.37|70.97|73.47|71.07|73.62|71.22|72.99|70.59|0
1643222100000|2022-01-26 18:35:00|73.45|71.05|73.56|71.16|73.75|71.35|73.29|70.89|0
1643222400000|2022-01-26 18:40:00|73.53|71.13|73.31|70.91|73.75|71.35|73.18|70.78|0
1643222700000|2022-01-26 18:45:00|73.34|70.94|73.47|71.07|73.75|71.35|73.31|70.91|0
1643223000000|2022-01-26 18:50:00|73.5|71.1|72.98|70.58|73.72|71.32|72.93|70.53|0
1643223300000|2022-01-26 18:55:00|73.04|70.64|72.39|69.99|73.25|70.85|72.31|69.91|0
1643223600000|2022-01-26 19:00:00|72.31|69.91|70.27|67.87|72.31|69.91|68.92|66.52|0
1643223900000|2022-01-26 19:05:00|70.5|68.1|71.79|69.39|71.79|69.39|68.96|66.56|0
1643224200000|2022-01-26 19:10:00|71.69|69.29|74.86|72.46|75.44|73.04|71.05|68.65|0
1643224500000|2022-01-26 19:15:00|74.89|72.49|73.86|71.46|75.04|72.64|71.63|69.23|0
1643224800000|2022-01-26 19:20:00|73.8|71.4|73.47|71.07|74.52|72.12|73.28|70.88|0
1643225100000|2022-01-26 19:25:00|73.43|71.03|71.39|68.99|73.7|71.3|71.28|68.88|0
1643225400000|2022-01-26 19:30:00|71.38|68.98|74.13|71.73|74.68|72.28|71.27|68.87|0
1643225700000|2022-01-26 19:35:00|73.99|71.59|71.67|69.27|75.06|72.66|70.84|68.44|0
1643226000000|2022-01-26 19:40:00|71.57|69.17|75.46|73.06|75.46|73.06|71.47|69.07|0
1643226300000|2022-01-26 19:45:00|75.56|73.16|80.79|78.39|81.13|78.73|73.56|71.16|0
1643226600000|2022-01-26 19:50:00|80.59|78.19|79.04|76.64|80.76|78.36|78.3|75.9|0
1643226900000|2022-01-26 19:55:00|79.23|76.83|78.79|76.39|80.18|77.78|78.79|76.39|0
1643227200000|2022-01-26 20:00:00|79.33|76.93|84.2|81.8|85.3|82.9|79.33|76.93|0
1643227500000|2022-01-26 20:05:00|84.33|81.93|87.4|85|87.4|85|84.33|81.93|0
1643227800000|2022-01-26 20:10:00|87.57|85.17|86.12|83.72|87.57|85.17|84.49|82.09|0
1643228100000|2022-01-26 20:15:00|86.1|83.7|87.57|85.17|87.81|85.41|84.82|82.42|0
1643228400000|2022-01-26 20:20:00|87.44|85.04|90.14|87.74|91.52|89.12|86.95|84.55|0
1643228700000|2022-01-26 20:25:00|90.09|87.69|87.6|85.2|90.84|88.44|86.47|84.07|0
1643229000000|2022-01-26 20:30:00|87.66|85.26|88.52|86.12|88.57|86.17|86.27|83.87|0
1643229300000|2022-01-26 20:35:00|88.44|86.04|88.12|85.72|89.86|87.46|87.15|84.75|0
1643229600000|2022-01-26 20:40:00|88.11|85.71|87.21|84.81|88.99|86.59|85.94|83.54|0
1643229900000|2022-01-26 20:45:00|87.18|84.78|86.15|83.75|88.67|86.27|85.68|83.28|0
1643230200000|2022-01-26 20:50:00|85.94|83.54|83.86|81.46|87.12|84.72|83.86|81.46|0
1643230500000|2022-01-26 20:55:00|83.87|81.47|84.71|82.31|86.14|83.74|83.6|81.2|0
1643230800000|2022-01-26 21:00:00|85.01|82.61|84.87|82.47|85.57|83.17|84.6|82.2|0
1643231100000|2022-01-26 21:05:00|84.89|82.49|85.18|82.78|86.6|84.2|84.23|81.83|0
1643231400000|2022-01-26 21:10:00|85.38|82.98|85.75|83.35|86.07|83.67|85.29|82.89|0
1643231700000|2022-01-26 21:15:00|85.92|83.12|85.41|82.61|86.09|83.29|85.26|82.46|0
1643232000000|2022-01-26 21:20:00|85.44|82.64|85.53|82.73|85.81|83.01|85.26|82.46|0
1643232300000|2022-01-26 21:25:00|85.47|82.67|85.24|82.44|85.66|82.86|85.12|82.32|0
1643232600000|2022-01-26 21:30:00|85.21|82.41|85.61|82.81|85.67|82.87|85.21|82.41|0
1643232900000|2022-01-26 21:35:00|85.62|82.82|85.93|83.13|86.27|83.47|85.61|82.81|0
1643233200000|2022-01-26 21:40:00|85.91|83.11|85.13|82.33|86.07|83.27|85.13|82.33|0
1643233500000|2022-01-26 21:45:00|85.11|82.31|84.83|82.03|85.34|82.54|84.49|81.69|0
1643233800000|2022-01-26 21:50:00|84.86|82.06|84.69|81.89|85.32|82.52|84.66|81.86|0
1643234100000|2022-01-26 21:55:00|84.68|81.88|84.78|81.98|84.87|82.07|84.49|81.69|0
1643234400000|2022-01-26 22:00:00|84.8|82|84.82|82.02|84.83|82.03|84.68|81.88|0
1643234700000|2022-01-26 22:05:00|84.83|82.03|84.71|81.91|84.84|82.04|84.71|81.91|0
1643235000000|2022-01-26 22:10:00|84.68|81.88|84.63|81.83|84.72|81.92|84.62|81.82|0
1643235300000|2022-01-26 22:15:00|84.62|81.82|84.45|81.65|84.63|81.83|84.42|81.62|0
1643235600000|2022-01-26 22:20:00|84.47|81.67|84.2|81.4|84.47|81.67|84.14|81.34|0
1643235900000|2022-01-26 22:25:00|84.17|81.37|84.28|81.48|84.3|81.5|84.09|81.29|0
1643236200000|2022-01-26 22:30:00|84.29|81.49|84.21|81.41|84.29|81.49|84.2|81.4|0
1643236500000|2022-01-26 22:35:00|84.25|81.45|83.9|81.1|84.25|81.45|83.88|81.08|0
1643236800000|2022-01-26 22:40:00|83.87|81.07|83.65|80.85|83.87|81.07|83.42|80.62|0
1643237100000|2022-01-26 22:45:00|83.67|80.87|83.94|81.14|83.95|81.15|83.62|80.82|0
1643237400000|2022-01-26 22:50:00|83.93|81.13|84.16|81.36|84.17|81.37|83.89|81.09|0
1643237700000|2022-01-26 22:55:00|84.12|81.32|84.02|81.22|84.33|81.53|84.02|81.22|0
1643238000000|2022-01-26 23:00:00|83.54|80.74|82.98|80.18|83.94|81.14|82.28|79.48|0
1643238300000|2022-01-26 23:05:00|83|80.2|81.82|79.02|83.19|80.39|81.79|78.99|0
1643238600000|2022-01-26 23:10:00|81.73|78.93|81.91|79.11|82.26|79.46|81.67|78.87|0
1643238900000|2022-01-26 23:15:00|81.88|79.08|82.38|79.58|82.65|79.85|81.71|78.91|0
1643239200000|2022-01-26 23:20:00|82.32|79.52|82.15|79.35|82.32|79.52|81.86|79.06|0
1643239500000|2022-01-26 23:25:00|82.14|79.34|81.93|79.13|82.41|79.61|81.75|78.95|0
1643239800000|2022-01-26 23:30:00|81.9|79.1|81.42|78.62|81.9|79.1|81.25|78.45|0
1643240100000|2022-01-26 23:35:00|81.45|78.65|81.72|78.92|81.75|78.95|81.32|78.52|0
1643240400000|2022-01-26 23:40:00|81.7|78.9|81.73|78.93|81.93|79.13|81.56|78.76|0
1643240700000|2022-01-26 23:45:00|81.63|78.83|81.57|78.77|81.72|78.92|81.39|78.59|0
1643241000000|2022-01-26 23:50:00|81.61|78.81|81.83|79.03|81.89|79.09|81.58|78.78|0
1643241300000|2022-01-26 23:55:00|81.86|79.06|81.46|78.66|81.86|79.06|81.42|78.62|0
1643241600000|2022-01-27 00:00:00|81.5|78.7|81.72|78.92|82.04|79.24|81.36|78.56|0
1643241900000|2022-01-27 00:05:00|81.8|79|82.42|79.62|82.54|79.74|81.71|78.91|0
1643242200000|2022-01-27 00:10:00|82.44|79.64|82.9|80.1|82.99|80.19|82.38|79.58|0
1643242500000|2022-01-27 00:15:00|82.93|80.13|83.38|80.58|83.44|80.64|82.93|80.13|0
1643242800000|2022-01-27 00:20:00|83.32|80.52|82.74|79.94|83.74|80.94|82.73|79.93|0
1643243100000|2022-01-27 00:25:00|82.77|79.97|83.36|80.56|83.49|80.69|82.61|79.81|0
1643243400000|2022-01-27 00:30:00|83.34|80.54|83.4|80.6|83.89|81.09|83.28|80.48|0
1643243700000|2022-01-27 00:35:00|83.33|80.53|83.63|80.83|83.76|80.96|83.28|80.48|0
1643244000000|2022-01-27 00:40:00|83.58|80.78|83.81|81.01|84.1|81.3|83.43|80.63|0
1643244300000|2022-01-27 00:45:00|83.82|81.02|83.96|81.16|84.06|81.26|83.58|80.78|0
1643244600000|2022-01-27 00:50:00|83.91|81.11|84.43|81.63|84.43|81.63|83.41|80.61|0
1643244900000|2022-01-27 00:55:00|84.49|81.69|85.24|82.44|85.35|82.55|84.34|81.54|0
1643245200000|2022-01-27 01:00:00|85.47|82.67|86.18|83.38|86.52|83.72|84.96|82.16|0
1643245500000|2022-01-27 01:05:00|86.21|83.41|87.4|84.6|87.72|84.92|86.02|83.22|0
1643245800000|2022-01-27 01:10:00|87.39|84.59|87.15|84.35|87.42|84.62|86.47|83.67|0
1643246100000|2022-01-27 01:15:00|87.12|84.32|89.85|87.05|89.85|87.05|86.86|84.06|0
1643246400000|2022-01-27 01:20:00|89.96|87.16|89.67|86.87|90.57|87.77|89.59|86.79|0
1643246700000|2022-01-27 01:25:00|89.62|86.82|89.72|86.92|89.85|87.05|89.12|86.32|0
1643247000000|2022-01-27 01:30:00|89.75|86.95|89.2|86.4|90.23|87.43|89.17|86.37|0
1643247300000|2022-01-27 01:35:00|89.23|86.43|89.79|86.99|89.79|86.99|88.88|86.08|0
1643247600000|2022-01-27 01:40:00|89.86|87.06|89.93|87.13|90.21|87.41|89.36|86.56|0
1643247900000|2022-01-27 01:45:00|89.89|87.09|90.38|87.58|90.55|87.75|89.84|87.04|0
1643248200000|2022-01-27 01:50:00|90.35|87.55|90.69|87.89|90.87|88.07|90|87.2|0
1643248500000|2022-01-27 01:55:00|90.64|87.84|92.81|90.01|92.98|90.18|90.64|87.84|0
1643248800000|2022-01-27 02:00:00|92.89|90.09|93.82|91.02|94.27|91.47|92.89|90.09|0
1643249100000|2022-01-27 02:05:00|93.9|91.1|94.97|92.17|94.97|92.17|93.6|90.8|0
1643249400000|2022-01-27 02:10:00|94.67|91.87|94.77|91.97|94.93|92.13|94.33|91.53|0
1643249700000|2022-01-27 02:15:00|94.73|91.93|94.92|92.12|94.97|92.17|94.53|91.73|0
1643250000000|2022-01-27 02:20:00|94.9|92.1|94.53|91.73|94.96|92.16|94.46|91.66|0
1643250300000|2022-01-27 02:25:00|94.51|91.71|95.2|92.4|95.54|92.74|94.46|91.66|0
1643250600000|2022-01-27 02:30:00|95.23|92.43|95.31|92.51|95.47|92.67|94.88|92.08|0
1643250900000|2022-01-27 02:35:00|95.33|92.53|93.57|90.77|95.4|92.6|93.57|90.77|0
1643251200000|2022-01-27 02:40:00|93.72|90.92|93.82|91.02|93.89|91.09|93.32|90.52|0
1643251500000|2022-01-27 02:45:00|93.65|90.85|93.25|90.45|93.67|90.87|92.86|90.06|0
1643251800000|2022-01-27 02:50:00|93.22|90.42|93.45|90.65|93.65|90.85|93.11|90.31|0
1643252100000|2022-01-27 02:55:00|93.52|90.72|94.08|91.28|94.25|91.45|93.47|90.67|0
1643252400000|2022-01-27 03:00:00|94.06|91.26|94.83|92.03|94.91|92.11|93.8|91|0
1643252700000|2022-01-27 03:05:00|94.85|92.05|94.18|91.38|95.05|92.25|94.14|91.34|0
1643253000000|2022-01-27 03:10:00|94.09|91.29|94.58|91.78|94.61|91.81|94.09|91.29|0
1643253300000|2022-01-27 03:15:00|94.47|91.67|93.64|90.84|94.71|91.91|93.61|90.81|0
1643253600000|2022-01-27 03:20:00|93.67|90.87|93.79|90.99|93.82|91.02|93.19|90.39|0
1643253900000|2022-01-27 03:25:00|93.75|90.95|93.92|91.12|94.14|91.34|93.75|90.95|0
1643254200000|2022-01-27 03:30:00|93.9|91.1|93.68|90.88|94.07|91.27|93.27|90.47|0
1643254500000|2022-01-27 03:35:00|93.67|90.87|94.8|92|94.99|92.19|93.67|90.87|0
1643254800000|2022-01-27 03:40:00|94.83|92.03|96.56|93.76|96.87|94.07|94.8|92|0
1643255100000|2022-01-27 03:45:00|96.42|93.62|96.63|93.83|97.31|94.51|96.32|93.52|0
1643255400000|2022-01-27 03:50:00|96.66|93.86|96.42|93.62|96.78|93.98|96.11|93.31|0
1643255700000|2022-01-27 03:55:00|96.47|93.67|96.23|93.43|97.03|94.23|96.08|93.28|0
1643256000000|2022-01-27 04:00:00|96.21|93.41|96.45|93.65|96.55|93.75|95.94|93.14|0
1643256300000|2022-01-27 04:05:00|96.4|93.6|96.33|93.53|96.62|93.82|96.14|93.34|0
1643256600000|2022-01-27 04:10:00|96.34|93.54|96.14|93.34|96.65|93.85|96.04|93.24|0
1643256900000|2022-01-27 04:15:00|96.12|93.32|95.46|92.66|96.48|93.68|95.42|92.62|0
1643257200000|2022-01-27 04:20:00|95.54|92.74|95.42|92.62|95.8|93|95.34|92.54|0
1643257500000|2022-01-27 04:25:00|95.51|92.71|95.75|92.95|95.84|93.04|94.97|92.17|0
1643257800000|2022-01-27 04:30:00|95.74|92.94|95.28|92.48|95.87|93.07|95.16|92.36|0
1643258100000|2022-01-27 04:35:00|95.35|92.55|95.35|92.55|95.55|92.75|95.18|92.38|0
1643258400000|2022-01-27 04:40:00|95.38|92.58|95.9|93.1|96.05|93.25|95.31|92.51|0
1643258700000|2022-01-27 04:45:00|95.88|93.08|95.97|93.17|96.04|93.24|95.68|92.88|0
1643259000000|2022-01-27 04:50:00|95.93|93.13|95.76|92.96|95.97|93.17|95.51|92.71|0
1643259300000|2022-01-27 04:55:00|95.74|92.94|95.63|92.83|95.78|92.98|95.42|92.62|0
1643259600000|2022-01-27 05:00:00|95.56|92.76|94.37|91.57|95.61|92.81|94.35|91.55|0
1643259900000|2022-01-27 05:05:00|94.35|91.55|94.98|92.18|95.02|92.22|94.23|91.43|0
1643260200000|2022-01-27 05:10:00|94.93|92.13|95.64|92.84|95.69|92.89|94.9|92.1|0
1643260500000|2022-01-27 05:15:00|95.67|92.87|96.75|93.95|96.86|94.06|95.62|92.82|0
1643260800000|2022-01-27 05:20:00|96.82|94.02|96.61|93.81|96.89|94.09|96.34|93.54|0
1643261100000|2022-01-27 05:25:00|96.55|93.75|96.15|93.35|96.68|93.88|95.99|93.19|0
1643261400000|2022-01-27 05:30:00|96.17|93.37|95.01|92.21|96.22|93.42|94.84|92.04|0
1643261700000|2022-01-27 05:35:00|94.97|92.17|94.9|92.1|95.16|92.36|94.64|91.84|0
1643262000000|2022-01-27 05:40:00|94.85|92.05|94.72|91.92|95.32|92.52|94.6|91.8|0
1643262300000|2022-01-27 05:45:00|94.7|91.9|94.87|92.07|95.24|92.44|94.7|91.9|0
1643262600000|2022-01-27 05:50:00|94.83|92.03|95.18|92.38|95.49|92.69|94.72|91.92|0
1643262900000|2022-01-27 05:55:00|95.13|92.33|95.06|92.26|95.47|92.67|94.83|92.03|0
1643263200000|2022-01-27 06:00:00|95.25|92.45|95.3|92.5|95.4|92.6|94.61|91.81|0
1643263500000|2022-01-27 06:05:00|95.18|92.38|94.36|91.56|95.55|92.75|94.29|91.49|0
1643263800000|2022-01-27 06:10:00|94.34|91.54|93.96|91.16|94.34|91.54|93.58|90.78|0
1643264100000|2022-01-27 06:15:00|93.89|91.09|94.55|91.75|94.7|91.9|93.89|91.09|0
1643264400000|2022-01-27 06:20:00|94.57|91.77|95.2|92.4|95.22|92.42|94.37|91.57|0
1643264700000|2022-01-27 06:25:00|95.15|92.35|95.61|92.81|95.78|92.98|94.9|92.1|0
1643265000000|2022-01-27 06:30:00|95.59|92.79|96.1|93.3|96.27|93.47|95.54|92.74|0
1643265300000|2022-01-27 06:35:00|96.04|93.24|95.94|93.14|96.38|93.58|95.47|92.67|0
1643265600000|2022-01-27 06:40:00|96.06|93.26|95.96|93.16|96.3|93.5|95.6|92.8|0
1643265900000|2022-01-27 06:45:00|96.02|93.22|97.25|94.45|97.26|94.46|96.01|93.21|0
1643266200000|2022-01-27 06:50:00|97.3|94.5|95.93|93.13|97.3|94.5|95.93|93.13|0
1643266500000|2022-01-27 06:55:00|95.92|93.12|95.63|92.83|96.03|93.23|95.36|92.56|0
1643266800000|2022-01-27 07:00:00|95.34|92.54|94.52|91.72|95.48|92.68|94.52|91.72|0
1643267100000|2022-01-27 07:05:00|94.42|91.62|95.09|92.29|95.09|92.29|94.07|91.27|0
1643267400000|2022-01-27 07:10:00|95|92.2|93.95|91.15|95.2|92.4|93.29|90.49|0
1643267700000|2022-01-27 07:15:00|93.87|91.07|93.37|90.57|93.87|91.07|93.12|90.32|0
1643268000000|2022-01-27 07:20:00|93.35|90.55|93.65|90.85|93.68|90.88|93.02|90.22|0
1643268300000|2022-01-27 07:25:00|93.66|90.86|93.35|90.55|93.88|91.08|92.89|90.09|0
1643268600000|2022-01-27 07:30:00|93.38|90.58|93.21|90.41|93.61|90.81|92.56|89.76|0
1643268900000|2022-01-27 07:35:00|93.25|90.45|92.97|90.17|93.28|90.48|92.69|89.89|0
1643269200000|2022-01-27 07:40:00|92.87|90.07|92.29|89.49|92.95|90.15|92.23|89.43|0
1643269500000|2022-01-27 07:45:00|92.23|89.43|92.14|89.34|93.19|90.39|90|87.2|0
1643269800000|2022-01-27 07:50:00|92.01|89.21|91.55|88.75|92.24|89.44|91.49|88.69|0
1643270100000|2022-01-27 07:55:00|91.51|88.71|92.7|89.9|92.83|90.03|91.46|88.66|0
1643270400000|2022-01-27 08:00:00|92.6|89.8|91.78|88.98|92.68|89.88|91.7|88.9|0
1643270700000|2022-01-27 08:05:00|91.55|89.15|91.71|89.31|92.18|89.78|91.07|88.67|0
1643271000000|2022-01-27 08:10:00|91.85|89.45|90.59|88.19|92.29|89.89|90.47|88.07|0
1643271300000|2022-01-27 08:15:00|90.51|88.11|89.75|87.35|90.89|88.49|89.54|87.14|0
1643271600000|2022-01-27 08:20:00|89.64|87.24|90.34|87.94|90.44|88.04|89.29|86.89|0
1643271900000|2022-01-27 08:25:00|90.31|87.91|90.73|88.33|90.87|88.47|90.18|87.78|0
1643272200000|2022-01-27 08:30:00|90.61|88.21|90.59|88.19|91.28|88.88|90.44|88.04|0
1643272500000|2022-01-27 08:35:00|90.63|88.23|90.56|88.16|90.72|88.32|89.92|87.52|0
1643272800000|2022-01-27 08:40:00|90.63|88.23|89.93|87.53|90.63|88.23|89.82|87.42|0
1643273100000|2022-01-27 08:45:00|89.95|87.55|89.59|87.19|90.17|87.77|88.9|86.5|0
1643273400000|2022-01-27 08:50:00|89.63|87.23|87.71|85.31|90.5|88.1|87.7|85.3|0
1643273700000|2022-01-27 08:55:00|87.74|85.34|87.14|84.74|87.74|85.34|87.05|84.65|0
1643274000000|2022-01-27 09:00:00|87.16|84.76|86.83|84.43|87.71|85.31|85.87|83.47|0
1643274300000|2022-01-27 09:05:00|86.8|84.4|85.94|83.54|87.91|85.51|85.17|82.77|0
1643274600000|2022-01-27 09:10:00|85.99|83.59|85.12|82.72|86.27|83.87|84.89|82.49|0
1643274900000|2022-01-27 09:15:00|85.06|82.66|84.87|82.47|85.55|83.15|84.73|82.33|0
1643275200000|2022-01-27 09:20:00|84.96|82.56|84.06|81.66|85.45|83.05|84.06|81.66|0
1643275500000|2022-01-27 09:25:00|84.1|81.7|83.96|81.56|84.34|81.94|83.52|81.12|0
1643275800000|2022-01-27 09:30:00|83.95|81.55|84.74|82.34|84.74|82.34|83.92|81.52|0
1643276100000|2022-01-27 09:35:00|84.71|82.31|84.57|82.17|84.88|82.48|84.36|81.96|0
1643276400000|2022-01-27 09:40:00|84.52|82.12|83.67|81.27|84.74|82.34|83.55|81.15|0
1643276700000|2022-01-27 09:45:00|83.65|81.25|83.42|81.02|83.91|81.51|83.15|80.75|0
1643277000000|2022-01-27 09:50:00|83.48|81.08|83.12|80.72|83.57|81.17|82.76|80.36|0
1643277300000|2022-01-27 09:55:00|83.16|80.76|83.33|80.93|83.37|80.97|82.82|80.42|0
1643277600000|2022-01-27 10:00:00|83.36|80.96|82.59|80.19|83.51|81.11|82.53|80.13|0
1643277900000|2022-01-27 10:05:00|82.66|80.26|82.96|80.56|82.96|80.56|82.36|79.96|0
1643278200000|2022-01-27 10:10:00|82.93|80.53|83.89|81.49|84.01|81.61|82.75|80.35|0
1643278500000|2022-01-27 10:15:00|83.81|81.41|84.33|81.93|84.34|81.94|83.5|81.1|0
1643278800000|2022-01-27 10:20:00|84.29|81.89|83.56|81.16|84.39|81.99|83.56|81.16|0
1643279100000|2022-01-27 10:25:00|83.59|81.19|83.58|81.18|83.76|81.36|83.14|80.74|0
1643279400000|2022-01-27 10:30:00|83.56|81.16|82.88|80.48|84.63|82.23|82.76|80.36|0
1643279700000|2022-01-27 10:35:00|82.9|80.5|82.73|80.33|83.13|80.73|82.64|80.24|0
1643280000000|2022-01-27 10:40:00|82.75|80.35|83.4|81|83.59|81.19|82.69|80.29|0
1643280300000|2022-01-27 10:45:00|83.37|80.97|84.05|81.65|84.05|81.65|82.96|80.56|0
1643280600000|2022-01-27 10:50:00|84.02|81.62|85.06|82.66|85.16|82.76|83.96|81.56|0
1643280900000|2022-01-27 10:55:00|85.05|82.65|85.4|83|85.87|83.47|85.03|82.63|0
1643281200000|2022-01-27 11:00:00|85.37|82.97|84.32|81.92|85.4|83|84.17|81.77|0
1643281500000|2022-01-27 11:05:00|84.26|81.86|84.41|82.01|84.43|82.03|83.86|81.46|0
1643281800000|2022-01-27 11:10:00|84.35|81.95|83.58|81.18|84.36|81.96|83.55|81.15|0
1643282100000|2022-01-27 11:15:00|83.57|81.17|83.76|81.36|83.79|81.39|83.19|80.79|0
1643282400000|2022-01-27 11:20:00|83.79|81.39|83.79|81.39|84.27|81.87|83.75|81.35|0
1643282700000|2022-01-27 11:25:00|83.72|81.32|82.7|80.3|83.75|81.35|82.53|80.13|0
1643283000000|2022-01-27 11:30:00|82.71|80.31|82.94|80.54|83.15|80.75|82.55|80.15|0
1643283300000|2022-01-27 11:35:00|82.95|80.55|83.82|81.42|83.92|81.52|82.61|80.21|0
1643283600000|2022-01-27 11:40:00|83.79|81.39|83.5|81.1|83.85|81.45|83.19|80.79|0
1643283900000|2022-01-27 11:45:00|83.54|81.14|83.37|80.97|84.2|81.8|83.21|80.81|0
1643284200000|2022-01-27 11:50:00|83.39|80.99|82.87|80.47|83.42|81.02|82.54|80.14|0
1643284500000|2022-01-27 11:55:00|82.84|80.44|82.25|79.85|83.28|80.88|82.13|79.73|0
1643284800000|2022-01-27 12:00:00|82.13|79.73|82.49|80.09|82.78|80.38|82.06|79.66|0
1643285100000|2022-01-27 12:05:00|82.44|80.04|82.56|80.16|83.08|80.68|82.44|80.04|0
1643285400000|2022-01-27 12:10:00|82.58|80.18|81.6|79.2|82.62|80.22|81.4|79|0
1643285700000|2022-01-27 12:15:00|81.62|79.22|83.04|80.64|83.04|80.64|81.34|78.94|0
1643286000000|2022-01-27 12:20:00|83.07|80.67|84.03|81.63|84.03|81.63|82.77|80.37|0
1643286300000|2022-01-27 12:25:00|84.01|81.61|83.43|81.03|84.01|81.61|83.1|80.7|0
1643286600000|2022-01-27 12:30:00|83.52|81.12|84.5|82.1|84.55|82.15|83.04|80.64|0
1643286900000|2022-01-27 12:35:00|84.46|82.06|83.72|81.32|84.56|82.16|83.22|80.82|0
1643287200000|2022-01-27 12:40:00|83.7|81.3|83.79|81.39|83.9|81.5|83.31|80.91|0
1643287500000|2022-01-27 12:45:00|83.84|81.44|82.76|80.36|83.84|81.44|82.63|80.23|0
1643287800000|2022-01-27 12:50:00|82.88|80.48|81.62|79.22|83.02|80.62|81.35|78.95|0
1643288100000|2022-01-27 12:55:00|81.69|79.29|82.05|79.65|82.11|79.71|81.38|78.98|0
1643288400000|2022-01-27 13:00:00|81.93|79.53|81.96|79.56|82.24|79.84|81.17|78.77|0
1643288700000|2022-01-27 13:05:00|81.85|79.45|80.64|78.24|81.85|79.45|80.64|78.24|0
1643289000000|2022-01-27 13:10:00|80.61|78.21|80.75|78.35|82.37|79.97|80.37|77.97|0
1643289300000|2022-01-27 13:15:00|80.84|78.44|80.28|77.88|81.11|78.71|80.25|77.85|0
1643289600000|2022-01-27 13:20:00|80.25|77.85|80.1|77.7|81.01|78.61|80.1|77.7|0
1643289900000|2022-01-27 13:25:00|80.07|77.67|80.32|77.92|80.73|78.33|79.63|77.23|0
1643290200000|2022-01-27 13:30:00|80.2|77.8|80.77|78.37|81.07|78.67|79.88|77.48|0
1643290500000|2022-01-27 13:35:00|80.8|78.4|80.77|78.37|81.34|78.94|80.56|78.16|0
1643290800000|2022-01-27 13:40:00|80.79|78.39|80.37|77.97|80.95|78.55|80.14|77.74|0
1643291100000|2022-01-27 13:45:00|80.42|78.02|79.56|77.16|80.42|78.02|79.54|77.14|0
1643291400000|2022-01-27 13:50:00|79.68|77.28|78.95|76.55|79.77|77.37|78.95|76.55|0
1643291700000|2022-01-27 13:55:00|78.98|76.58|78.79|76.39|79.1|76.7|78.74|76.34|0
1643292000000|2022-01-27 14:00:00|78.84|76.44|78.46|76.06|79.01|76.61|78.35|75.95|0
1643292300000|2022-01-27 14:05:00|78.49|76.09|77.23|74.83|79.8|77.4|76.92|74.52|0
1643292600000|2022-01-27 14:10:00|77.25|74.85|76.55|74.15|77.32|74.92|76.55|74.15|0
1643292900000|2022-01-27 14:15:00|76.49|74.09|76.8|74.4|76.87|74.47|76.41|74.01|0
1643293200000|2022-01-27 14:20:00|76.77|74.37|77.23|74.83|77.46|75.06|76.69|74.29|0
1643293500000|2022-01-27 14:25:00|77.13|74.73|76.2|73.8|77.13|74.73|76.12|73.72|0
1643293800000|2022-01-27 14:30:00|76.06|73.66|76.65|74.25|76.8|74.4|75.2|72.8|0
1643294100000|2022-01-27 14:35:00|76.6|74.2|76.68|74.28|77.34|74.94|76.26|73.86|0
1643294400000|2022-01-27 14:40:00|76.82|74.42|74.31|71.91|76.82|74.42|74.22|71.82|0
1643294700000|2022-01-27 14:45:00|74.25|71.85|72.64|70.24|75.02|72.62|72.15|69.75|0
1643295000000|2022-01-27 14:50:00|72.61|70.21|72.23|69.83|72.91|70.51|72.11|69.71|0
1643295300000|2022-01-27 14:55:00|72.49|70.09|73.19|70.79|74.3|71.9|72.42|70.02|0
1643295600000|2022-01-27 15:00:00|73.15|70.75|72.85|70.45|75.04|72.64|72.8|70.4|0
1643295900000|2022-01-27 15:05:00|72.74|70.34|72.39|69.99|73.31|70.91|71.91|69.51|0
1643296200000|2022-01-27 15:10:00|72.4|70|72.07|69.67|73.01|70.61|71.77|69.37|0
1643296500000|2022-01-27 15:15:00|72.21|69.81|73.05|70.65|73.27|70.87|71.9|69.5|0
1643296800000|2022-01-27 15:20:00|73.06|70.66|73.94|71.54|73.94|71.54|72.68|70.28|0
1643297100000|2022-01-27 15:25:00|74.05|71.65|76.89|74.49|76.89|74.49|73.66|71.26|0
1643297400000|2022-01-27 15:30:00|77.06|74.66|77.25|74.85|77.89|75.49|76.46|74.06|0
1643297700000|2022-01-27 15:35:00|77.31|74.91|78.78|76.38|79.58|77.18|76.43|74.03|0
1643298000000|2022-01-27 15:40:00|78.76|76.36|76.67|74.27|78.79|76.39|76.61|74.21|0
1643298300000|2022-01-27 15:45:00|76.61|74.21|77.18|74.78|77.72|75.32|76.4|74|0
1643298600000|2022-01-27 15:50:00|77.19|74.79|76.92|74.52|77.49|75.09|76.53|74.13|0
1643298900000|2022-01-27 15:55:00|76.86|74.46|75.23|72.83|76.96|74.56|75.1|72.7|0
1643299200000|2022-01-27 16:00:00|75.25|72.85|74.04|71.64|76.68|74.28|73.85|71.45|0
1643299500000|2022-01-27 16:05:00|74.09|71.69|75.94|73.54|76|73.6|73.93|71.53|0
1643299800000|2022-01-27 16:10:00|75.79|73.39|74.72|72.32|75.79|73.39|74.36|71.96|0
1643300100000|2022-01-27 16:15:00|74.64|72.24|76.67|74.27|77.37|74.97|74.64|72.24|0
1643300400000|2022-01-27 16:20:00|76.76|74.36|77.04|74.64|77.27|74.87|76.08|73.68|0
1643300700000|2022-01-27 16:25:00|77.03|74.63|77.33|74.93|78.24|75.84|76.93|74.53|0
1643301000000|2022-01-27 16:30:00|77.27|74.87|75.64|73.24|77.44|75.04|75.64|73.24|0
1643301300000|2022-01-27 16:35:00|75.69|73.29|76|73.6|76.17|73.77|75.11|72.71|0
1643301600000|2022-01-27 16:40:00|75.94|73.54|75.74|73.34|76.05|73.65|74.94|72.54|0
1643301900000|2022-01-27 16:45:00|75.72|73.32|75.98|73.58|76.16|73.76|75.22|72.82|0
1643302200000|2022-01-27 16:50:00|75.97|73.57|75.6|73.2|76.5|74.1|75.57|73.17|0
1643302500000|2022-01-27 16:55:00|75.63|73.23|75.8|73.4|76.19|73.79|75.6|73.2|0
1643302800000|2022-01-27 17:00:00|76.09|73.69|76|73.6|76.89|74.49|75.88|73.48|0
1643303100000|2022-01-27 17:05:00|76.03|73.63|77.72|75.32|77.97|75.57|76.03|73.63|0
1643303400000|2022-01-27 17:10:00|77.57|75.17|78.2|75.8|78.72|76.32|77.57|75.17|0
1643303700000|2022-01-27 17:15:00|78.23|75.83|80.84|78.44|81.38|78.98|78.23|75.83|0
1643304000000|2022-01-27 17:20:00|80.87|78.47|81.79|79.39|82.29|79.89|79.59|77.19|0
1643304300000|2022-01-27 17:25:00|81.82|79.42|81.91|79.51|82.36|79.96|81.14|78.74|0
1643304600000|2022-01-27 17:30:00|82.01|79.61|82.96|80.56|83.06|80.66|81.49|79.09|0
1643304900000|2022-01-27 17:35:00|82.99|80.59|83.53|81.13|84.06|81.66|82.78|80.38|0
1643305200000|2022-01-27 17:40:00|83.59|81.19|83.54|81.14|83.92|81.52|83.03|80.63|0
1643305500000|2022-01-27 17:45:00|83.59|81.19|85.29|82.89|85.53|83.13|82.3|79.9|0
1643305800000|2022-01-27 17:50:00|85.23|82.83|83.5|81.1|85.23|82.83|83.44|81.04|0
1643306100000|2022-01-27 17:55:00|83.67|81.27|83.05|80.65|83.67|81.27|82.15|79.75|0
1643306400000|2022-01-27 18:00:00|83.17|80.77|84.45|82.05|84.59|82.19|82.5|80.1|0
1643306700000|2022-01-27 18:05:00|84.6|82.2|85.33|82.93|85.81|83.41|84.37|81.97|0
1643307000000|2022-01-27 18:10:00|85.3|82.9|85.7|83.3|86.24|83.84|85.3|82.9|0
1643307300000|2022-01-27 18:15:00|85.74|83.34|86.45|84.05|86.55|84.15|84.65|82.25|0
1643307600000|2022-01-27 18:20:00|86.48|84.08|87.81|85.41|88.06|85.66|86.26|83.86|0
1643307900000|2022-01-27 18:25:00|87.97|85.57|88.09|85.69|88.22|85.82|87.08|84.68|0
1643308200000|2022-01-27 18:30:00|88.03|85.63|87.09|84.69|88.09|85.69|86.79|84.39|0
1643308500000|2022-01-27 18:35:00|86.89|84.49|87.9|85.5|87.9|85.5|85.91|83.51|0
1643308800000|2022-01-27 18:40:00|87.77|85.37|87.44|85.04|88.25|85.85|86.52|84.12|0
1643309100000|2022-01-27 18:45:00|87.34|84.94|86.39|83.99|87.67|85.27|86.28|83.88|0
1643309400000|2022-01-27 18:50:00|86.57|84.17|87.35|84.95|87.67|85.27|86.21|83.81|0
1643309700000|2022-01-27 18:55:00|87.31|84.91|85.87|83.47|87.54|85.14|85.25|82.85|0
1643310000000|2022-01-27 19:00:00|86.05|83.65|82.72|80.32|86.05|83.65|82.24|79.84|0
1643310300000|2022-01-27 19:05:00|82.69|80.29|82.73|80.33|83.54|81.14|81.7|79.3|0
1643310600000|2022-01-27 19:10:00|82.9|80.5|83.26|80.86|83.36|80.96|82.28|79.88|0
1643310900000|2022-01-27 19:15:00|83.22|80.82|84.27|81.87|84.71|82.31|83.13|80.73|0
1643311200000|2022-01-27 19:20:00|84.21|81.81|85.92|83.52|85.92|83.52|84.21|81.81|0
1643311500000|2022-01-27 19:25:00|85.8|83.4|86.6|84.2|86.91|84.51|85.56|83.16|0
1643311800000|2022-01-27 19:30:00|86.63|84.23|87.32|84.92|87.77|85.37|85.77|83.37|0
1643312100000|2022-01-27 19:35:00|87.29|84.89|86.03|83.63|87.29|84.89|85.9|83.5|0
1643312400000|2022-01-27 19:40:00|86.2|83.8|84.9|82.5|86.2|83.8|84.49|82.09|0
1643312700000|2022-01-27 19:45:00|84.94|82.54|84.87|82.47|85.28|82.88|83.95|81.55|0
1643313000000|2022-01-27 19:50:00|85.12|82.72|86.62|84.22|86.84|84.44|85.03|82.63|0
1643313300000|2022-01-27 19:55:00|86.68|84.28|86.27|83.87|87.41|85.01|85.74|83.34|0
1643313600000|2022-01-27 20:00:00|86.15|83.75|85.24|82.84|86.15|83.75|84.39|81.99|0
1643313900000|2022-01-27 20:05:00|85.27|82.87|85.91|83.51|85.99|83.59|84.25|81.85|0
1643314200000|2022-01-27 20:10:00|85.86|83.46|87.17|84.77|87.5|85.1|85.56|83.16|0
1643314500000|2022-01-27 20:15:00|87.28|84.88|86.91|84.51|88.87|86.47|86.06|83.66|0
1643314800000|2022-01-27 20:20:00|86.72|84.32|85.66|83.26|88.02|85.62|85.66|83.26|0
1643315100000|2022-01-27 20:25:00|85.88|83.48|84.84|82.44|85.94|83.54|84.32|81.92|0
1643315400000|2022-01-27 20:30:00|84.78|82.38|84.93|82.53|85.09|82.69|83.7|81.3|0
1643315700000|2022-01-27 20:35:00|84.86|82.46|84.22|81.82|84.87|82.47|83.71|81.31|0
1643316000000|2022-01-27 20:40:00|84.25|81.85|81.56|79.16|84.5|82.1|81.08|78.68|0
1643316300000|2022-01-27 20:45:00|81.28|78.88|81.51|79.11|83.39|80.99|80.12|77.72|0
1643316600000|2022-01-27 20:50:00|81.4|79|82.28|79.88|82.46|80.06|81.4|79|0
1643316900000|2022-01-27 20:55:00|82.19|79.79|83.07|80.67|83.07|80.67|81.79|79.39|0
1643317200000|2022-01-27 21:00:00|82.89|80.49|83.2|80.8|83.54|81.14|82.71|80.31|0
1643317500000|2022-01-27 21:05:00|82.92|80.52|82.43|80.03|83.07|80.67|81.17|78.77|0
1643317800000|2022-01-27 21:10:00|82.52|80.12|82.51|80.11|83.26|80.86|81.91|79.51|0
1643318100000|2022-01-27 21:15:00|82.62|79.82|82.14|79.34|82.74|79.94|82.14|79.34|0
1643318400000|2022-01-27 21:20:00|82.04|79.24|83.02|80.22|83.02|80.22|82.04|79.24|0
1643318700000|2022-01-27 21:25:00|82.95|80.15|82.78|79.98|82.98|80.18|82.5|79.7|0
1643319000000|2022-01-27 21:30:00|82.75|79.95|81.64|78.84|83.27|80.47|80.69|77.89|0
1643319300000|2022-01-27 21:35:00|81.5|78.7|81.27|78.47|81.95|79.15|81.27|78.47|0
1643319600000|2022-01-27 21:40:00|81.17|78.37|80.78|77.98|81.54|78.74|80.54|77.74|0
1643319900000|2022-01-27 21:45:00|80.84|78.04|80.69|77.89|80.88|78.08|80.27|77.47|0
1643320200000|2022-01-27 21:50:00|80.73|77.93|80.76|77.96|81.06|78.26|80.43|77.63|0
1643320500000|2022-01-27 21:55:00|80.7|77.9|80.19|77.39|80.73|77.93|80.19|77.39|0
1643320800000|2022-01-27 22:00:00|80.27|77.47|79.25|76.45|80.29|77.49|79.17|76.37|0
1643321100000|2022-01-27 22:05:00|79.27|76.47|79.17|76.37|79.43|76.63|78.84|76.04|0
1643321400000|2022-01-27 22:10:00|79.18|76.38|79.66|76.86|79.7|76.9|79.18|76.38|0
1643321700000|2022-01-27 22:15:00|79.72|76.92|79.53|76.73|79.95|77.15|79.44|76.64|0
1643322000000|2022-01-27 22:20:00|79.46|76.66|79.9|77.1|80|77.2|79.39|76.59|0
1643322300000|2022-01-27 22:25:00|79.91|77.11|80.33|77.53|80.33|77.53|79.91|77.11|0
1643322600000|2022-01-27 22:30:00|80.49|77.69|80.52|77.72|80.66|77.86|80.31|77.51|0
1643322900000|2022-01-27 22:35:00|80.58|77.78|80.53|77.73|80.67|77.87|80.28|77.48|0
1643323200000|2022-01-27 22:40:00|80.51|77.71|80.37|77.57|80.61|77.81|80.28|77.48|0
1643323500000|2022-01-27 22:45:00|80.25|77.45|79.92|77.12|80.25|77.45|79.91|77.11|0
1643323800000|2022-01-27 22:50:00|79.91|77.11|79.73|76.93|80.05|77.25|79.65|76.85|0
1643324100000|2022-01-27 22:55:00|79.75|76.95|79.58|76.78|79.77|76.97|79.54|76.74|0
1643324400000|2022-01-27 23:00:00|79.49|76.69|79.8|77|80.01|77.21|79.21|76.41|0
1643324700000|2022-01-27 23:05:00|79.78|76.98|79.41|76.61|79.8|77|79.12|76.32|0
1643325000000|2022-01-27 23:10:00|79.32|76.52|79.2|76.4|79.41|76.61|79.03|76.23|0
1643325300000|2022-01-27 23:15:00|79.22|76.42|80.39|77.59|80.39|77.59|79.22|76.42|0
1643325600000|2022-01-27 23:20:00|80.31|77.51|79.58|76.78|80.36|77.56|79.5|76.7|0
1643325900000|2022-01-27 23:25:00|79.51|76.71|79.6|76.8|79.64|76.84|79.14|76.34|0
1643326200000|2022-01-27 23:30:00|79.58|76.78|80.02|77.22|80.02|77.22|79.43|76.63|0
1643326500000|2022-01-27 23:35:00|80.07|77.27|79.71|76.91|80.1|77.3|79.61|76.81|0
1643326800000|2022-01-27 23:40:00|79.73|76.93|80.2|77.4|80.32|77.52|79.67|76.87|0
1643327100000|2022-01-27 23:45:00|80.14|77.34|80.21|77.41|80.29|77.49|79.78|76.98|0
1643327400000|2022-01-27 23:50:00|80.26|77.46|80.22|77.42|80.61|77.81|80.16|77.36|0
1643327700000|2022-01-27 23:55:00|80.21|77.41|81.15|78.35|81.18|78.38|80.18|77.38|0
1643328000000|2022-01-28 00:00:00|81.27|78.47|81.04|78.24|81.78|78.98|80.91|78.11|0
1643328300000|2022-01-28 00:05:00|81.03|78.23|81.7|78.9|81.7|78.9|80.89|78.09|0
1643328600000|2022-01-28 00:10:00|81.69|78.89|80.51|77.71|81.69|78.89|80.51|77.71|0
1643328900000|2022-01-28 00:15:00|80.57|77.77|81.22|78.42|81.35|78.55|80.4|77.6|0
1643329200000|2022-01-28 00:20:00|81.19|78.39|81.17|78.37|81.55|78.75|81.07|78.27|0
1643329500000|2022-01-28 00:25:00|81.24|78.44|81.54|78.74|81.54|78.74|80.88|78.08|0
1643329800000|2022-01-28 00:30:00|81.39|78.59|82.33|79.53|82.68|79.88|81.38|78.58|0
1643330100000|2022-01-28 00:35:00|82.36|79.56|82.12|79.32|82.36|79.56|81.92|79.12|0
1643330400000|2022-01-28 00:40:00|82.19|79.39|82.45|79.65|82.74|79.94|82.19|79.39|0
1643330700000|2022-01-28 00:45:00|82.48|79.68|81.85|79.05|82.8|80|81.69|78.89|0
1643331000000|2022-01-28 00:50:00|81.82|79.02|81.19|78.39|81.97|79.17|81.08|78.28|0
1643331300000|2022-01-28 00:55:00|81.22|78.42|80.71|77.91|81.22|78.42|80.26|77.46|0
1643331600000|2022-01-28 01:00:00|80.69|77.89|80.01|77.21|80.8|78|79.8|77|0
1643331900000|2022-01-28 01:05:00|80.05|77.25|80.63|77.83|80.63|77.83|79.69|76.89|0
1643332200000|2022-01-28 01:10:00|80.61|77.81|80.79|77.99|80.79|77.99|80.17|77.37|0
1643332500000|2022-01-28 01:15:00|80.76|77.96|80.34|77.54|80.91|78.11|80.3|77.5|0
1643332800000|2022-01-28 01:20:00|80.31|77.51|80.43|77.63|80.45|77.65|79.87|77.07|0
1643333100000|2022-01-28 01:25:00|80.42|77.62|79.95|77.15|80.43|77.63|79.81|77.01|0
1643333400000|2022-01-28 01:30:00|79.88|77.08|81.01|78.21|81.05|78.25|79.86|77.06|0
1643333700000|2022-01-28 01:35:00|80.98|78.18|81.01|78.21|81.17|78.37|80.69|77.89|0
1643334000000|2022-01-28 01:40:00|81.14|78.34|80.6|77.8|81.35|78.55|80.44|77.64|0
1643334300000|2022-01-28 01:45:00|80.59|77.79|81.43|78.63|81.53|78.73|80.29|77.49|0
1643334600000|2022-01-28 01:50:00|81.35|78.55|81.56|78.76|81.65|78.85|81.08|78.28|0
1643334900000|2022-01-28 01:55:00|81.47|78.67|80.76|77.96|81.47|78.67|80.6|77.8|0
1643335200000|2022-01-28 02:00:00|80.73|77.93|80.65|77.85|81.07|78.27|80.37|77.57|0
1643335500000|2022-01-28 02:05:00|80.61|77.81|80.67|77.87|80.82|78.02|80.53|77.73|0
1643335800000|2022-01-28 02:10:00|80.64|77.84|80.94|78.14|81.01|78.21|80.35|77.55|0
1643336100000|2022-01-28 02:15:00|80.88|78.08|81.22|78.42|81.22|78.42|80.76|77.96|0
1643336400000|2022-01-28 02:20:00|81.2|78.4|80.47|77.67|81.2|78.4|80.32|77.52|0
1643336700000|2022-01-28 02:25:00|80.5|77.7|79.93|77.13|80.56|77.76|79.73|76.93|0
1643337000000|2022-01-28 02:30:00|79.95|77.15|79.9|77.1|79.99|77.19|79.63|76.83|0
1643337300000|2022-01-28 02:35:00|79.95|77.15|79.6|76.8|80.11|77.31|79.47|76.67|0
1643337600000|2022-01-28 02:40:00|79.63|76.83|79.57|76.77|79.84|77.04|79.57|76.77|0
1643337900000|2022-01-28 02:45:00|79.56|76.76|79.03|76.23|79.63|76.83|79.03|76.23|0
1643338200000|2022-01-28 02:50:00|79.04|76.24|78.91|76.11|79.22|76.42|78.86|76.06|0
1643338500000|2022-01-28 02:55:00|78.89|76.09|77.87|75.07|78.94|76.14|77.7|74.9|0
1643338800000|2022-01-28 03:00:00|77.85|75.05|77.96|75.16|78.02|75.22|77.77|74.97|0
1643339100000|2022-01-28 03:05:00|77.93|75.13|77.97|75.17|78.25|75.45|77.93|75.13|0
1643339400000|2022-01-28 03:10:00|77.93|75.13|77.96|75.16|78.1|75.3|77.64|74.84|0
1643339700000|2022-01-28 03:15:00|77.97|75.17|78.66|75.86|78.79|75.99|77.96|75.16|0
1643340000000|2022-01-28 03:20:00|78.63|75.83|78.77|75.97|78.93|76.13|78.42|75.62|0
1643340300000|2022-01-28 03:25:00|78.79|75.99|79|76.2|79.06|76.26|78.71|75.91|0
1643340600000|2022-01-28 03:30:00|79.03|76.23|78.78|75.98|79.08|76.28|78.71|75.91|0
1643340900000|2022-01-28 03:35:00|78.8|76|78.8|76|79.12|76.32|78.65|75.85|0
1643341200000|2022-01-28 03:40:00|78.77|75.97|79.24|76.44|79.32|76.52|78.77|75.97|0
1643341500000|2022-01-28 03:45:00|79.26|76.46|79.09|76.29|79.41|76.61|78.85|76.05|0
1643341800000|2022-01-28 03:50:00|79.12|76.32|79.34|76.54|79.53|76.73|78.91|76.11|0
1643342100000|2022-01-28 03:55:00|79.38|76.58|79.47|76.67|79.59|76.79|79.23|76.43|0
1643342400000|2022-01-28 04:00:00|79.41|76.61|79.39|76.59|79.52|76.72|79.04|76.24|0
1643342700000|2022-01-28 04:05:00|79.42|76.62|79.46|76.66|79.57|76.77|79.26|76.46|0
1643343000000|2022-01-28 04:10:00|79.54|76.74|79.42|76.62|79.58|76.78|79.37|76.57|0
1643343300000|2022-01-28 04:15:00|79.4|76.6|79.85|77.05|79.96|77.16|79.4|76.6|0
1643343600000|2022-01-28 04:20:00|79.82|77.02|79.89|77.09|80.05|77.25|79.7|76.9|0
1643343900000|2022-01-28 04:25:00|79.86|77.06|79.69|76.89|79.96|77.16|79.55|76.75|0
1643344200000|2022-01-28 04:30:00|79.68|76.88|79.44|76.64|79.8|77|79.37|76.57|0
1643344500000|2022-01-28 04:35:00|79.41|76.61|79.57|76.77|79.63|76.83|79.39|76.59|0
1643344800000|2022-01-28 04:40:00|79.56|76.76|79.63|76.83|79.63|76.83|79.39|76.59|0
1643345100000|2022-01-28 04:45:00|79.66|76.86|80|77.2|80|77.2|79.42|76.62|0
1643345400000|2022-01-28 04:50:00|79.98|77.18|80.28|77.48|80.31|77.51|79.97|77.17|0
1643345700000|2022-01-28 04:55:00|80.31|77.51|80.32|77.52|80.48|77.68|80.25|77.45|0
1643346000000|2022-01-28 05:00:00|80.31|77.51|80.25|77.45|80.53|77.73|80.22|77.42|0
1643346300000|2022-01-28 05:05:00|80.28|77.48|80.39|77.59|80.4|77.6|80.07|77.27|0
1643346600000|2022-01-28 05:10:00|80.47|77.67|79.41|76.61|80.63|77.83|79.26|76.46|0
1643346900000|2022-01-28 05:15:00|79.44|76.64|78.75|75.95|79.44|76.64|78.67|75.87|0
1643347200000|2022-01-28 05:20:00|78.82|76.02|78.67|75.87|78.86|76.06|78.49|75.69|0
1643347500000|2022-01-28 05:25:00|78.63|75.83|78.46|75.66|78.73|75.93|78.32|75.52|0
1643347800000|2022-01-28 05:30:00|78.48|75.68|78.93|76.13|78.93|76.13|78.37|75.57|0
1643348100000|2022-01-28 05:35:00|78.98|76.18|79.02|76.22|79.4|76.6|78.87|76.07|0
1643348400000|2022-01-28 05:40:00|78.99|76.19|78.83|76.03|79|76.2|78.78|75.98|0
1643348700000|2022-01-28 05:45:00|78.81|76.01|79.01|76.21|79.18|76.38|78.81|76.01|0
1643349000000|2022-01-28 05:50:00|79|76.2|78.72|75.92|79.09|76.29|78.7|75.9|0
1643349300000|2022-01-28 05:55:00|78.7|75.9|78.7|75.9|78.92|76.12|78.45|75.65|0
1643349600000|2022-01-28 06:00:00|78.69|75.89|78.74|75.94|79.13|76.33|78.22|75.42|0
1643349900000|2022-01-28 06:05:00|78.73|75.93|79.01|76.21|79.04|76.24|78.71|75.91|0
1643350200000|2022-01-28 06:10:00|79.1|76.3|79.06|76.26|79.48|76.68|79.06|76.26|0
1643350500000|2022-01-28 06:15:00|79.08|76.28|79.31|76.51|79.4|76.6|78.74|75.94|0
1643350800000|2022-01-28 06:20:00|79.3|76.5|79.05|76.25|79.3|76.5|79.05|76.25|0
1643351100000|2022-01-28 06:25:00|79.02|76.22|78.99|76.19|79.17|76.37|78.99|76.19|0
1643351400000|2022-01-28 06:30:00|79.02|76.22|79.22|76.42|79.43|76.63|79.02|76.22|0
1643351700000|2022-01-28 06:35:00|79.25|76.45|78.91|76.11|79.25|76.45|78.85|76.05|0
1643352000000|2022-01-28 06:40:00|78.92|76.12|79.07|76.27|79.09|76.29|78.85|76.05|0
1643352300000|2022-01-28 06:45:00|79.1|76.3|79.01|76.21|79.29|76.49|79|76.2|0
1643352600000|2022-01-28 06:50:00|79|76.2|78.71|75.91|79.02|76.22|78.69|75.89|0
1643352900000|2022-01-28 06:55:00|78.7|75.9|79.36|76.56|79.45|76.65|78.6|75.8|0
1643353200000|2022-01-28 07:00:00|79.39|76.59|80.16|77.36|80.22|77.42|79.39|76.59|0
1643353500000|2022-01-28 07:05:00|80.23|77.43|79.37|76.57|80.28|77.48|79.3|76.5|0
1643353800000|2022-01-28 07:10:00|79.33|76.53|80.06|77.26|80.24|77.44|78.97|76.17|0
1643354100000|2022-01-28 07:15:00|80.13|77.33|79.75|76.95|80.36|77.56|79.54|76.74|0
1643354400000|2022-01-28 07:20:00|79.72|76.92|80.59|77.79|80.68|77.88|79.72|76.92|0
1643354700000|2022-01-28 07:25:00|80.55|77.75|80.11|77.31|80.71|77.91|79.85|77.05|0
1643355000000|2022-01-28 07:30:00|80.08|77.28|80.56|77.76|80.57|77.77|80.08|77.28|0
1643355300000|2022-01-28 07:35:00|80.54|77.74|80.2|77.4|80.62|77.82|80.18|77.38|0
1643355600000|2022-01-28 07:40:00|80.17|77.37|80.26|77.46|80.42|77.62|80.02|77.22|0
1643355900000|2022-01-28 07:45:00|80.23|77.43|79.84|77.04|80.61|77.81|79.81|77.01|0
1643356200000|2022-01-28 07:50:00|79.85|77.05|79.16|76.36|80.05|77.25|79.07|76.27|0
1643356500000|2022-01-28 07:55:00|79.19|76.39|79.63|76.83|79.85|77.05|79.16|76.36|0
1643356800000|2022-01-28 08:00:00|79.6|76.8|80.32|77.52|80.37|77.57|79.6|76.8|0
1643357100000|2022-01-28 08:05:00|80.18|77.78|80.61|78.21|80.74|78.34|79.96|77.56|0
1643357400000|2022-01-28 08:10:00|80.53|78.13|81.76|79.36|81.76|79.36|80.53|78.13|0
1643357700000|2022-01-28 08:15:00|81.79|79.39|82.55|80.15|82.55|80.15|81.61|79.21|0
1643358000000|2022-01-28 08:20:00|82.49|80.09|82.73|80.33|83.51|81.11|82.49|80.09|0
1643358300000|2022-01-28 08:25:00|82.83|80.43|82.76|80.36|83.1|80.7|82.26|79.86|0
1643358600000|2022-01-28 08:30:00|82.82|80.42|82.85|80.45|83.32|80.92|82.49|80.09|0
1643358900000|2022-01-28 08:35:00|82.75|80.35|82.12|79.72|82.85|80.45|82.12|79.72|0
1643359200000|2022-01-28 08:40:00|82.09|79.69|82.36|79.96|82.36|79.96|81.9|79.5|0
1643359500000|2022-01-28 08:45:00|82.33|79.93|81.93|79.53|82.6|80.2|81.28|78.88|0
1643359800000|2022-01-28 08:50:00|82.02|79.62|81.59|79.19|82.08|79.68|81.47|79.07|0
1643360100000|2022-01-28 08:55:00|81.56|79.16|81.5|79.1|82.32|79.92|81.35|78.95|0
1643360400000|2022-01-28 09:00:00|81.58|79.18|82.29|79.89|82.32|79.92|81.23|78.83|0
1643360700000|2022-01-28 09:05:00|82.17|79.77|82.53|80.13|82.87|80.47|82.11|79.71|0
1643361000000|2022-01-28 09:10:00|82.56|80.16|80.98|78.58|82.63|80.23|80.86|78.46|0
1643361300000|2022-01-28 09:15:00|81.01|78.61|81.46|79.06|81.52|79.12|80.74|78.34|0
1643361600000|2022-01-28 09:20:00|81.49|79.09|81.31|78.91|81.72|79.32|80.83|78.43|0
1643361900000|2022-01-28 09:25:00|81.3|78.9|81.89|79.49|81.89|79.49|81.1|78.7|0
1643362200000|2022-01-28 09:30:00|81.92|79.52|82.51|80.11|82.73|80.33|80.55|78.15|0
1643362500000|2022-01-28 09:35:00|82.54|80.14|82.72|80.32|82.97|80.57|82.36|79.96|0
1643362800000|2022-01-28 09:40:00|82.68|80.28|82.02|79.62|82.91|80.51|82.02|79.62|0
1643363100000|2022-01-28 09:45:00|82.04|79.64|82.81|80.41|83.01|80.61|81.85|79.45|0
1643363400000|2022-01-28 09:50:00|82.75|80.35|82.78|80.38|83.13|80.73|82.6|80.2|0
1643363700000|2022-01-28 09:55:00|82.72|80.32|82.89|80.49|83.27|80.87|82.53|80.13|0
1643364000000|2022-01-28 10:00:00|82.84|80.44|83.25|80.85|83.55|81.15|82.81|80.41|0
1643364300000|2022-01-28 10:05:00|83.27|80.87|84.13|81.73|84.13|81.73|83.24|80.84|0
1643364600000|2022-01-28 10:10:00|84.1|81.7|83.48|81.08|84.1|81.7|83.39|80.99|0
1643364900000|2022-01-28 10:15:00|83.51|81.11|84.32|81.92|84.4|82|83.51|81.11|0
1643365200000|2022-01-28 10:20:00|84.3|81.9|83.51|81.11|84.63|82.23|83.49|81.09|0
1643365500000|2022-01-28 10:25:00|83.57|81.17|83.94|81.54|83.94|81.54|83.17|80.77|0
1643365800000|2022-01-28 10:30:00|83.89|81.49|83.38|80.98|84.03|81.63|82.45|80.05|0
1643366100000|2022-01-28 10:35:00|83.32|80.92|83.94|81.54|83.99|81.59|83.32|80.92|0
1643366400000|2022-01-28 10:40:00|84|81.6|83.1|80.7|84|81.6|83.05|80.65|0
1643366700000|2022-01-28 10:45:00|83.08|80.68|83.08|80.68|83.25|80.85|82.73|80.33|0
1643367000000|2022-01-28 10:50:00|83.1|80.7|83.59|81.19|83.76|81.36|83.1|80.7|0
1643367300000|2022-01-28 10:55:00|83.65|81.25|83.19|80.79|84.03|81.63|83.12|80.72|0
1643367600000|2022-01-28 11:00:00|83.16|80.76|83.42|81.02|83.65|81.25|82.85|80.45|0
1643367900000|2022-01-28 11:05:00|83.43|81.03|83.73|81.33|83.93|81.53|83.18|80.78|0
1643368200000|2022-01-28 11:10:00|83.71|81.31|84.4|82|84.4|82|83.6|81.2|0
1643368500000|2022-01-28 11:15:00|84.36|81.96|85.26|82.86|85.4|83|84.21|81.81|0
1643368800000|2022-01-28 11:20:00|85.18|82.78|84.33|81.93|85.47|83.07|84.27|81.87|0
1643369100000|2022-01-28 11:25:00|84.35|81.95|83.91|81.51|84.64|82.24|83.89|81.49|0
1643369400000|2022-01-28 11:30:00|83.98|81.58|84.85|82.45|85.29|82.89|83.63|81.23|0
1643369700000|2022-01-28 11:35:00|84.82|82.42|85.45|83.05|85.45|83.05|84.49|82.09|0
1643370000000|2022-01-28 11:40:00|85.38|82.98|85.92|83.52|85.92|83.52|85.27|82.87|0
1643370300000|2022-01-28 11:45:00|85.95|83.55|85.32|82.92|86.27|83.87|85.16|82.76|0
1643370600000|2022-01-28 11:50:00|85.28|82.88|85.96|83.56|86.19|83.79|85.13|82.73|0
1643370900000|2022-01-28 11:55:00|85.88|83.48|85.22|82.82|86.3|83.9|85.09|82.69|0
1643371200000|2022-01-28 12:00:00|85.06|82.66|84.74|82.34|85.82|83.42|84.6|82.2|0
1643371500000|2022-01-28 12:05:00|84.81|82.41|85.56|83.16|85.56|83.16|84.71|82.31|0
1643371800000|2022-01-28 12:10:00|85.62|83.22|85.27|82.87|85.86|83.46|84.93|82.53|0
1643372100000|2022-01-28 12:15:00|85.37|82.97|85.9|83.5|86.03|83.63|85.05|82.65|0
1643372400000|2022-01-28 12:20:00|85.78|83.38|88.55|86.15|88.62|86.22|85.04|82.64|0
1643372700000|2022-01-28 12:25:00|88.52|86.12|88.23|85.83|89.17|86.77|87.92|85.52|0
1643373000000|2022-01-28 12:30:00|88.26|85.86|88.26|85.86|88.57|86.17|87.77|85.37|0
1643373300000|2022-01-28 12:35:00|88.28|85.88|90.29|87.89|90.29|87.89|88.1|85.7|0
1643373600000|2022-01-28 12:40:00|90.24|87.84|90.65|88.25|90.75|88.35|89.86|87.46|0
1643373900000|2022-01-28 12:45:00|90.68|88.28|91.09|88.69|91.44|89.04|90.48|88.08|0
1643374200000|2022-01-28 12:50:00|91.01|88.61|90.41|88.01|91.26|88.86|90.18|87.78|0
1643374500000|2022-01-28 12:55:00|90.33|87.93|90.05|87.65|90.94|88.54|89.92|87.52|0
1643374800000|2022-01-28 13:00:00|89.98|87.58|89.39|86.99|90.34|87.94|89.37|86.97|0
1643375100000|2022-01-28 13:05:00|89.32|86.92|90.01|87.61|90.47|88.07|89.29|86.89|0
1643375400000|2022-01-28 13:10:00|90.11|87.71|89.4|87|90.31|87.91|89.39|86.99|0
1643375700000|2022-01-28 13:15:00|89.39|86.99|88.93|86.53|89.39|86.99|88.6|86.2|0
1643376000000|2022-01-28 13:20:00|88.96|86.56|89.58|87.18|89.79|87.39|88.9|86.5|0
1643376300000|2022-01-28 13:25:00|89.66|87.26|89.66|87.26|90.17|87.77|89.32|86.92|0
1643376600000|2022-01-28 13:30:00|89.63|87.23|86.29|83.89|89.63|87.23|85.52|83.12|0
1643376900000|2022-01-28 13:35:00|86.2|83.8|87.51|85.11|87.61|85.21|85.12|82.72|0
1643377200000|2022-01-28 13:40:00|87.43|85.03|85.06|82.66|87.97|85.57|84.53|82.13|0
1643377500000|2022-01-28 13:45:00|85.15|82.75|86.15|83.75|86.15|83.75|84.96|82.56|0
1643377800000|2022-01-28 13:50:00|86.09|83.69|84.9|82.5|86.66|84.26|84.6|82.2|0
1643378100000|2022-01-28 13:55:00|85.13|82.73|83.97|81.57|85.26|82.86|83.9|81.5|0
1643378400000|2022-01-28 14:00:00|84.02|81.62|83.77|81.37|85.24|82.84|83.77|81.37|0
1643378700000|2022-01-28 14:05:00|83.71|81.31|83.31|80.91|84.11|81.71|83.11|80.71|0
1643379000000|2022-01-28 14:10:00|83.24|80.84|83.88|81.48|84|81.6|83.15|80.75|0
1643379300000|2022-01-28 14:15:00|83.83|81.43|83.06|80.66|83.98|81.58|83|80.6|0
1643379600000|2022-01-28 14:20:00|83.03|80.63|82.78|80.38|83.03|80.63|82.38|79.98|0
1643379900000|2022-01-28 14:25:00|82.73|80.33|81.83|79.43|82.73|80.33|81.71|79.31|0
1643380200000|2022-01-28 14:30:00|81.68|79.28|85.21|82.81|85.29|82.89|81.29|78.89|0
1643380500000|2022-01-28 14:35:00|84.99|82.59|86.24|83.84|86.97|84.57|84.99|82.59|0
1643380800000|2022-01-28 14:40:00|86.19|83.79|86.79|84.39|86.94|84.54|85.87|83.47|0
1643381100000|2022-01-28 14:45:00|86.78|84.38|88|85.6|88|85.6|84.74|82.34|0
1643381400000|2022-01-28 14:50:00|87.91|85.51|87.71|85.31|88.41|86.01|86.45|84.05|0
1643381700000|2022-01-28 14:55:00|87.68|85.28|88.21|85.81|88.65|86.25|87.21|84.81|0
1643382000000|2022-01-28 15:00:00|88.09|85.69|87.9|85.5|88.94|86.54|87.51|85.11|0
1643382300000|2022-01-28 15:05:00|87.87|85.47|86.78|84.38|88.16|85.76|86.67|84.27|0
1643382600000|2022-01-28 15:10:00|86.94|84.54|85.95|83.55|86.94|84.54|85.12|82.72|0
1643382900000|2022-01-28 15:15:00|85.83|83.43|82.71|80.31|86.68|84.28|82.71|80.31|0
1643383200000|2022-01-28 15:20:00|82.66|80.26|84|81.6|84.47|82.07|82.53|80.13|0
1643383500000|2022-01-28 15:25:00|84.14|81.74|84.87|82.47|85.37|82.97|83.72|81.32|0
1643383800000|2022-01-28 15:30:00|84.78|82.38|85.94|83.54|86.13|83.73|84.25|81.85|0
1643384100000|2022-01-28 15:35:00|85.91|83.51|84.63|82.23|85.94|83.54|83.67|81.27|0
1643384400000|2022-01-28 15:40:00|84.58|82.18|86.62|84.22|86.81|84.41|84.58|82.18|0
1643384700000|2022-01-28 15:45:00|86.6|84.2|83.37|80.97|86.78|84.38|83.23|80.83|0
1643385000000|2022-01-28 15:50:00|83.35|80.95|82.19|79.79|83.71|81.31|82.19|79.79|0
1643385300000|2022-01-28 15:55:00|82.28|79.88|81.72|79.32|83.32|80.92|81.65|79.25|0
1643385600000|2022-01-28 16:00:00|81.56|79.16|83.07|80.67|83.07|80.67|81.38|78.98|0
1643385900000|2022-01-28 16:05:00|83.16|80.76|82.04|79.64|83.16|80.76|81.88|79.48|0
1643386200000|2022-01-28 16:10:00|82.05|79.65|80.71|78.31|82.13|79.73|80.63|78.23|0
1643386500000|2022-01-28 16:15:00|80.73|78.33|79.6|77.2|84.24|81.84|79.22|76.82|0
1643386800000|2022-01-28 16:20:00|79.42|77.02|78.83|76.43|79.77|77.37|78.79|76.39|0
1643387100000|2022-01-28 16:25:00|78.88|76.48|78.79|76.39|79.08|76.68|77.97|75.57|0
1643387400000|2022-01-28 16:30:00|78.67|76.27|78.89|76.49|79.66|77.26|78.55|76.15|0
1643387700000|2022-01-28 16:35:00|78.85|76.45|78.17|75.77|79.05|76.65|77.48|75.08|0
1643388000000|2022-01-28 16:40:00|78.25|75.85|78.35|75.95|78.67|76.27|77.98|75.58|0
1643388300000|2022-01-28 16:45:00|78.56|76.16|78.53|76.13|78.74|76.34|78.26|75.86|0
1643388600000|2022-01-28 16:50:00|78.58|76.18|78.01|75.61|78.72|76.32|77.96|75.56|0
1643388900000|2022-01-28 16:55:00|78.02|75.62|78.35|75.95|78.43|76.03|76.44|74.04|0
1643389200000|2022-01-28 17:00:00|78.33|75.93|76.67|74.27|78.33|75.93|76.63|74.23|0
1643389500000|2022-01-28 17:05:00|76.69|74.29|76.51|74.11|77.03|74.63|76.34|73.94|0
1643389800000|2022-01-28 17:10:00|76.57|74.17|77.48|75.08|77.89|75.49|76.44|74.04|0
1643390100000|2022-01-28 17:15:00|77.45|75.05|76.62|74.22|77.71|75.31|76.37|73.97|0
1643390400000|2022-01-28 17:20:00|76.68|74.28|78.03|75.63|78.36|75.96|76.68|74.28|0
1643390700000|2022-01-28 17:25:00|78|75.6|78.46|76.06|78.88|76.48|78|75.6|0
1643391000000|2022-01-28 17:30:00|78.62|76.22|77.62|75.22|78.9|76.5|77.62|75.22|0
1643391300000|2022-01-28 17:35:00|77.52|75.12|77.96|75.56|78.2|75.8|77.04|74.64|0
1643391600000|2022-01-28 17:40:00|78.01|75.61|77.15|74.75|78.05|75.65|77.15|74.75|0
1643391900000|2022-01-28 17:45:00|77.17|74.77|77.83|75.43|78.21|75.81|76.95|74.55|0
1643392200000|2022-01-28 17:50:00|77.86|75.46|78.2|75.8|78.73|76.33|77.83|75.43|0
1643392500000|2022-01-28 17:55:00|78.23|75.83|80.14|77.74|80.24|77.84|77.91|75.51|0
1643392800000|2022-01-28 18:00:00|80.15|77.75|79.27|76.87|80.23|77.83|78.83|76.43|0
1643393100000|2022-01-28 18:05:00|79.5|77.1|78.13|75.73|79.5|77.1|77.96|75.56|0
1643393400000|2022-01-28 18:10:00|78.1|75.7|78.19|75.79|78.33|75.93|77.87|75.47|0
1643393700000|2022-01-28 18:15:00|78.09|75.69|78.36|75.96|78.67|76.27|77.98|75.58|0
1643394000000|2022-01-28 18:20:00|78.5|76.1|79|76.6|79.58|77.18|78.42|76.02|0
1643394300000|2022-01-28 18:25:00|79.03|76.63|79.59|77.19|80.7|78.3|78.76|76.36|0
1643394600000|2022-01-28 18:30:00|79.6|77.2|78.86|76.46|79.6|77.2|78.35|75.95|0
1643394900000|2022-01-28 18:35:00|78.73|76.33|78.87|76.47|79.22|76.82|78.15|75.75|0
1643395200000|2022-01-28 18:40:00|78.84|76.44|78.87|76.47|79.42|77.02|78.7|76.3|0
1643395500000|2022-01-28 18:45:00|79.02|76.62|79.04|76.64|79.31|76.91|78.32|75.92|0
1643395800000|2022-01-28 18:50:00|79.1|76.7|78.55|76.15|79.22|76.82|78.16|75.76|0
1643396100000|2022-01-28 18:55:00|78.69|76.29|78.86|76.46|78.86|76.46|78.13|75.73|0
1643396400000|2022-01-28 19:00:00|78.81|76.41|79.45|77.05|79.45|77.05|77.83|75.43|0
1643396700000|2022-01-28 19:05:00|79.5|77.1|80.35|77.95|80.62|78.22|79.47|77.07|0
1643397000000|2022-01-28 19:10:00|80.37|77.97|81.45|79.05|81.48|79.08|80.27|77.87|0
1643397300000|2022-01-28 19:15:00|81.44|79.04|81.72|79.32|82.08|79.68|80.2|77.8|0
1643397600000|2022-01-28 19:20:00|81.71|79.31|83.11|80.71|83.11|80.71|81.71|79.31|0
1643397900000|2022-01-28 19:25:00|82.93|80.53|83.02|80.62|83.11|80.71|82.37|79.97|0
1643398200000|2022-01-28 19:30:00|82.97|80.57|83.11|80.71|83.8|81.4|82.29|79.89|0
1643398500000|2022-01-28 19:35:00|83.02|80.62|82.51|80.11|83.06|80.66|82.29|79.89|0
1643398800000|2022-01-28 19:40:00|82.35|79.95|80.64|78.24|82.35|79.95|80.52|78.12|0
1643399100000|2022-01-28 19:45:00|80.4|78|79.92|77.52|81.13|78.73|79.78|77.38|0
1643399400000|2022-01-28 19:50:00|79.88|77.48|79.98|77.58|80.51|78.11|79.39|76.99|0
1643399700000|2022-01-28 19:55:00|79.89|77.49|78.82|76.42|80.01|77.61|78.58|76.18|0
1643400000000|2022-01-28 20:00:00|78.78|76.38|76.97|74.57|80.72|78.32|76.77|74.37|0
1643400300000|2022-01-28 20:05:00|77.04|74.64|76.72|74.32|77.18|74.78|76.52|74.12|0
1643400600000|2022-01-28 20:10:00|76.67|74.27|77.3|74.9|77.83|75.43|76.67|74.27|0
1643400900000|2022-01-28 20:15:00|77.11|74.71|76.75|74.35|77.45|75.05|76.44|74.04|0
1643401200000|2022-01-28 20:20:00|76.73|74.33|75.56|73.16|77.03|74.63|75.5|73.1|0
1643401500000|2022-01-28 20:25:00|75.5|73.1|74.4|72|76.79|74.39|74.15|71.75|0
1643401800000|2022-01-28 20:30:00|74.46|72.06|74.68|72.28|76.46|74.06|74.43|72.03|0
1643402100000|2022-01-28 20:35:00|74.76|72.36|74.54|72.14|75.07|72.67|74.43|72.03|0
1643402400000|2022-01-28 20:40:00|74.57|72.17|73.76|71.36|74.59|72.19|73.62|71.22|0
1643402700000|2022-01-28 20:45:00|73.79|71.39|72.75|70.35|74.2|71.8|72.69|70.29|0
1643403000000|2022-01-28 20:50:00|72.69|70.29|71.8|69.4|72.72|70.32|71.72|69.32|0
1643403300000|2022-01-28 20:55:00|71.85|69.45|70.78|68.38|74.92|72.52|70.75|68.35|0
1643403600000|2022-01-28 21:00:00|70.7|68.3|70.87|68.47|71.44|69.04|70.57|68.17|0
1643403900000|2022-01-28 21:05:00|70.8|68.4|71.02|68.62|71.06|68.66|70.62|68.22|0
1643404200000|2022-01-28 21:10:00|70.98|68.58|71.91|69.51|71.95|69.55|70.98|68.58|0
1643616300000|2022-01-31 08:05:00|71.45|69.05|71.16|68.76|71.56|69.16|71.13|68.73|0
1643616600000|2022-01-31 08:10:00|71.1|68.7|71.08|68.68|71.16|68.76|70.67|68.27|0
1643616900000|2022-01-31 08:15:00|71.05|68.65|71.49|69.09|71.49|69.09|70.47|68.07|0
1643617200000|2022-01-31 08:20:00|71.46|69.06|71.26|68.86|71.77|69.37|70.81|68.41|0
1643617500000|2022-01-31 08:25:00|71.3|68.9|71.07|68.67|71.37|68.97|70.81|68.41|0
1643617800000|2022-01-31 08:30:00|71.1|68.7|70.91|68.51|71.23|68.83|70.85|68.45|0
1643618100000|2022-01-31 08:35:00|70.88|68.48|70.56|68.16|70.92|68.52|70.56|68.16|0
1643618400000|2022-01-31 08:40:00|70.55|68.15|70.45|68.05|70.78|68.38|70.38|67.98|0
1643618700000|2022-01-31 08:45:00|70.38|67.98|70.25|67.85|70.51|68.11|70.25|67.85|0
1643619000000|2022-01-31 08:50:00|70.27|67.87|69.96|67.56|70.46|68.06|69.88|67.48|0
1643619300000|2022-01-31 08:55:00|69.93|67.53|69.9|67.5|70.11|67.71|69.85|67.45|0
1643619600000|2022-01-31 09:00:00|69.88|67.48|69.69|67.29|70.06|67.66|69.61|67.21|0
1643619900000|2022-01-31 09:05:00|69.77|67.37|69.85|67.45|70.11|67.71|69.69|67.29|0
1643620200000|2022-01-31 09:10:00|69.82|67.42|69.64|67.24|70|67.6|69.64|67.24|0
1643620500000|2022-01-31 09:15:00|69.66|67.26|69.84|67.44|70.13|67.73|69.64|67.24|0
1643620800000|2022-01-31 09:20:00|69.87|67.47|70|67.6|70.16|67.76|69.76|67.36|0
1643621100000|2022-01-31 09:25:00|70.04|67.64|69.97|67.57|70.15|67.75|69.88|67.48|0
1643621400000|2022-01-31 09:30:00|69.94|67.54|70.01|67.61|70.26|67.86|69.85|67.45|0
1643621700000|2022-01-31 09:35:00|69.99|67.59|69.84|67.44|70.01|67.61|69.68|67.28|0
1643622000000|2022-01-31 09:40:00|69.86|67.46|70.2|67.8|70.2|67.8|69.68|67.28|0
1643622300000|2022-01-31 09:45:00|70.17|67.77|70.11|67.71|70.2|67.8|69.86|67.46|0
1643622600000|2022-01-31 09:50:00|70.12|67.72|70.72|68.32|70.88|68.48|70.07|67.67|0
1643622900000|2022-01-31 09:55:00|70.74|68.34|70.38|67.98|70.96|68.56|70.38|67.98|0
1643623200000|2022-01-31 10:00:00|70.35|67.95|70.29|67.89|70.64|68.24|70.27|67.87|0
1643623500000|2022-01-31 10:05:00|70.25|67.85|70.64|68.24|70.8|68.4|70.25|67.85|0
1643623800000|2022-01-31 10:10:00|70.67|68.27|70.77|68.37|71.2|68.8|70.65|68.25|0
1643624100000|2022-01-31 10:15:00|70.78|68.38|70.66|68.26|70.8|68.4|70.43|68.03|0
1643624400000|2022-01-31 10:20:00|70.7|68.3|70.89|68.49|71.19|68.79|70.56|68.16|0
1643624700000|2022-01-31 10:25:00|70.94|68.54|70.95|68.55|70.98|68.58|70.61|68.21|0
1643625000000|2022-01-31 10:30:00|70.98|68.58|71|68.6|71.35|68.95|70.86|68.46|0
1643625300000|2022-01-31 10:35:00|71.03|68.63|71.53|69.13|71.56|69.16|71.03|68.63|0
1643625600000|2022-01-31 10:40:00|71.55|69.15|71.13|68.73|71.67|69.27|70.95|68.55|0
1643625900000|2022-01-31 10:45:00|71.11|68.71|71.81|69.41|71.85|69.45|70.84|68.44|0
1643626200000|2022-01-31 10:50:00|71.85|69.45|71.88|69.48|72.06|69.66|71.61|69.21|0
1643626500000|2022-01-31 10:55:00|71.9|69.5|71.79|69.39|72.1|69.7|71.74|69.34|0
1643626800000|2022-01-31 11:00:00|71.96|69.56|72.2|69.8|72.3|69.9|71.53|69.13|0
1643627100000|2022-01-31 11:05:00|72.17|69.77|71.84|69.44|72.3|69.9|71.71|69.31|0
1643627400000|2022-01-31 11:10:00|71.87|69.47|72.43|70.03|72.46|70.06|71.67|69.27|0
1643627700000|2022-01-31 11:15:00|72.41|70.01|72.08|69.68|72.43|70.03|71.98|69.58|0
1643628000000|2022-01-31 11:20:00|72.22|69.82|72.38|69.98|72.38|69.98|71.89|69.49|0
1643628300000|2022-01-31 11:25:00|72.57|70.17|72.48|70.08|72.83|70.43|72.3|69.9|0
1643628600000|2022-01-31 11:30:00|72.54|70.14|72.32|69.92|72.7|70.3|72.28|69.88|0
1643628900000|2022-01-31 11:35:00|72.36|69.96|72.56|70.16|72.59|70.19|72.24|69.84|0
1643629200000|2022-01-31 11:40:00|72.48|70.08|72.75|70.35|72.75|70.35|72.3|69.9|0
1643629500000|2022-01-31 11:45:00|72.72|70.32|72.52|70.12|72.78|70.38|72.4|70|0
1643629800000|2022-01-31 11:50:00|72.54|70.14|72.47|70.07|72.56|70.16|72.19|69.79|0
1643630100000|2022-01-31 11:55:00|72.46|70.06|72.31|69.91|72.5|70.1|72.1|69.7|0
1643630400000|2022-01-31 12:00:00|72.34|69.94|72.99|70.59|72.99|70.59|72.12|69.72|0
1643630700000|2022-01-31 12:05:00|73.07|70.67|73.42|71.02|73.67|71.27|72.9|70.5|0
1643631000000|2022-01-31 12:10:00|73.43|71.03|73.61|71.21|73.62|71.22|73.06|70.66|0
1643631300000|2022-01-31 12:15:00|73.62|71.22|73.58|71.18|73.83|71.43|73.5|71.1|0
1643631600000|2022-01-31 12:20:00|73.47|71.07|74.13|71.73|74.45|72.05|73.47|71.07|0
1643631900000|2022-01-31 12:25:00|74.16|71.76|73.82|71.42|74.16|71.76|73.6|71.2|0
1643632200000|2022-01-31 12:30:00|73.88|71.48|73.38|70.98|73.99|71.59|73.33|70.93|0
1643632500000|2022-01-31 12:35:00|73.36|70.96|73.52|71.12|73.55|71.15|73.16|70.76|0
1643632800000|2022-01-31 12:40:00|73.53|71.13|73.41|71.01|73.89|71.49|73.41|71.01|0
1643633100000|2022-01-31 12:45:00|73.42|71.02|73.08|70.68|73.52|71.12|72.92|70.52|0
1643633400000|2022-01-31 12:50:00|73.16|70.76|73.19|70.79|73.32|70.92|72.89|70.49|0
1643633700000|2022-01-31 12:55:00|73.16|70.76|72.78|70.38|73.27|70.87|72.78|70.38|0
1643634000000|2022-01-31 13:00:00|72.67|70.27|73.32|70.92|73.32|70.92|72.61|70.21|0
1643634300000|2022-01-31 13:05:00|73.35|70.95|73.54|71.14|73.81|71.41|73.35|70.95|0
1643634600000|2022-01-31 13:10:00|73.45|71.05|72.96|70.56|73.45|71.05|72.93|70.53|0
1643634900000|2022-01-31 13:15:00|72.93|70.53|73.38|70.98|73.38|70.98|72.8|70.4|0
1643635200000|2022-01-31 13:20:00|73.4|71|73.31|70.91|73.45|71.05|73.09|70.69|0
1643635500000|2022-01-31 13:25:00|73.28|70.88|73.2|70.8|73.49|71.09|73.2|70.8|0
1643635800000|2022-01-31 13:30:00|73.12|70.72|72.22|69.82|73.28|70.88|72.14|69.74|0
1643636100000|2022-01-31 13:35:00|72.28|69.88|72.36|69.96|72.45|70.05|72.04|69.64|0
1643636400000|2022-01-31 13:40:00|72.33|69.93|72.49|70.09|72.63|70.23|72.12|69.72|0
1643636700000|2022-01-31 13:45:00|72.46|70.06|72.49|70.09|72.9|70.5|72.3|69.9|0
1643637000000|2022-01-31 13:50:00|72.46|70.06|72.47|70.07|72.51|70.11|72.16|69.76|0
1643637300000|2022-01-31 13:55:00|72.43|70.03|72.43|70.03|72.57|70.17|72.11|69.71|0
1643637600000|2022-01-31 14:00:00|72.38|69.98|72.32|69.92|72.76|70.36|72.3|69.9|0
1643637900000|2022-01-31 14:05:00|72.29|69.89|72.1|69.7|72.35|69.95|71.97|69.57|0
1643638200000|2022-01-31 14:10:00|72.16|69.76|72.51|70.11|72.51|70.11|72.1|69.7|0
1643638500000|2022-01-31 14:15:00|72.53|70.13|72.64|70.24|72.64|70.24|72.32|69.92|0
1643638800000|2022-01-31 14:20:00|72.67|70.27|72.69|70.29|72.94|70.54|72.53|70.13|0
1643639100000|2022-01-31 14:25:00|72.67|70.27|72.19|69.79|72.67|70.27|72.15|69.75|0
1643639400000|2022-01-31 14:30:00|72.42|70.02|71.72|69.32|73.56|71.16|71.72|69.32|0
1643639700000|2022-01-31 14:35:00|71.69|69.29|71.32|68.92|71.88|69.48|71.19|68.79|0
1643640000000|2022-01-31 14:40:00|71.29|68.89|71.16|68.76|71.32|68.92|70.79|68.39|0
1643640300000|2022-01-31 14:45:00|71.12|68.72|71.68|69.28|71.74|69.34|70.89|68.49|0
1643640600000|2022-01-31 14:50:00|71.64|69.24|70.99|68.59|71.74|69.34|70.23|67.83|0
1643640900000|2022-01-31 14:55:00|70.94|68.54|69.7|67.3|70.97|68.57|69.7|67.3|0
1643641200000|2022-01-31 15:00:00|69.73|67.33|67.31|64.91|69.9|67.5|67.16|64.76|0
1643641500000|2022-01-31 15:05:00|67.32|64.92|66.4|64|67.64|65.24|66.4|64|0
1643641800000|2022-01-31 15:10:00|66.35|63.95|66.57|64.17|66.85|64.45|66.25|63.85|0
1643642100000|2022-01-31 15:15:00|66.55|64.15|66.56|64.16|66.72|64.32|65.99|63.59|0
1643642400000|2022-01-31 15:20:00|66.51|64.11|67.03|64.63|67.68|65.28|66.13|63.73|0
1643642700000|2022-01-31 15:25:00|67.06|64.66|68.51|66.11|68.54|66.14|66.91|64.51|0
1643643000000|2022-01-31 15:30:00|68.54|66.14|68.1|65.7|68.8|66.4|67.95|65.55|0
1643643300000|2022-01-31 15:35:00|68.13|65.73|67.99|65.59|68.52|66.12|67.77|65.37|0
1643643600000|2022-01-31 15:40:00|68.01|65.61|67.68|65.28|68.39|65.99|67.65|65.25|0
1643643900000|2022-01-31 15:45:00|67.75|65.35|68.05|65.65|68.52|66.12|67.75|65.35|0
1643644200000|2022-01-31 15:50:00|68.06|65.66|67.22|64.82|68.11|65.71|66.99|64.59|0
1643644500000|2022-01-31 15:55:00|67.17|64.77|66.74|64.34|67.69|65.29|66.74|64.34|0
1643644800000|2022-01-31 16:00:00|66.79|64.39|66.62|64.22|66.79|64.39|66.41|64.01|0
1643645100000|2022-01-31 16:05:00|66.56|64.16|67.09|64.69|67.09|64.69|66.54|64.14|0
1643645400000|2022-01-31 16:10:00|67.14|64.74|67.01|64.61|67.75|65.35|66.91|64.51|0
1643645700000|2022-01-31 16:15:00|67.06|64.66|67.54|65.14|67.62|65.22|66.94|64.54|0
1643646000000|2022-01-31 16:20:00|67.53|65.13|67.18|64.78|67.9|65.5|67.16|64.76|0
1643646300000|2022-01-31 16:25:00|67.2|64.8|67.77|65.37|67.98|65.58|67.2|64.8|0
1643646600000|2022-01-31 16:30:00|67.8|65.4|66.76|64.36|68.03|65.63|66.61|64.21|0
1643646900000|2022-01-31 16:35:00|66.78|64.38|67.03|64.63|67.16|64.76|66.61|64.21|0
1643647200000|2022-01-31 16:40:00|66.91|64.51|66.6|64.2|67.15|64.75|66.59|64.19|0
1643647500000|2022-01-31 16:45:00|66.73|64.33|66.15|63.75|66.88|64.48|66.13|63.73|0
1643647800000|2022-01-31 16:50:00|66.2|63.8|65.26|62.86|66.25|63.85|65.26|62.86|0
1643648100000|2022-01-31 16:55:00|65.28|62.88|65.23|62.83|65.33|62.93|65.16|62.76|0
1643648400000|2022-01-31 17:00:00|65.21|62.81|65.43|63.03|65.67|63.27|65.18|62.78|0
1643648700000|2022-01-31 17:05:00|65.38|62.98|65.9|63.5|65.9|63.5|65.23|62.83|0
1643649000000|2022-01-31 17:10:00|65.85|63.45|65.84|63.44|65.97|63.57|65.5|63.1|0
1643649300000|2022-01-31 17:15:00|65.82|63.42|63.96|61.56|67.07|64.67|63.96|61.56|0
1643649600000|2022-01-31 17:20:00|64.03|61.63|64.73|62.33|64.94|62.54|64.01|61.61|0
1643649900000|2022-01-31 17:25:00|64.74|62.34|64.44|62.04|65.03|62.63|64.35|61.95|0
1643650200000|2022-01-31 17:30:00|64.39|61.99|64.66|62.26|64.77|62.37|64.17|61.77|0
1643650500000|2022-01-31 17:35:00|64.64|62.24|64.22|61.82|64.76|62.36|64.2|61.8|0
1643650800000|2022-01-31 17:40:00|64.21|61.81|64.24|61.84|64.39|61.99|64|61.6|0
1643651100000|2022-01-31 17:45:00|64.19|61.79|63.51|61.11|64.19|61.79|63.51|61.11|0
1643651400000|2022-01-31 17:50:00|63.54|61.14|63.44|61.04|63.8|61.4|63.41|61.01|0
1643651700000|2022-01-31 17:55:00|63.41|61.01|63.36|60.96|63.49|61.09|63.17|60.77|0
1643652000000|2022-01-31 18:00:00|63.39|60.99|63.68|61.28|63.87|61.47|63.39|60.99|0
1643652300000|2022-01-31 18:05:00|63.7|61.3|63.58|61.18|63.82|61.42|63.46|61.06|0
1643652600000|2022-01-31 18:10:00|63.6|61.2|63.55|61.15|64.01|61.61|63.52|61.12|0
1643652900000|2022-01-31 18:15:00|63.53|61.13|63.33|60.93|63.87|61.47|63.31|60.91|0
1643653200000|2022-01-31 18:20:00|63.29|60.89|63.26|60.86|63.45|61.05|63.17|60.77|0
1643653500000|2022-01-31 18:25:00|63.24|60.84|63.81|61.41|63.81|61.41|63.09|60.69|0
1643653800000|2022-01-31 18:30:00|63.78|61.38|63.93|61.53|64.06|61.66|63.62|61.22|0
1643654100000|2022-01-31 18:35:00|63.87|61.47|63.5|61.1|64.1|61.7|63.23|60.83|0
1643654400000|2022-01-31 18:40:00|63.52|61.12|63.76|61.36|63.76|61.36|63.11|60.71|0
1643654700000|2022-01-31 18:45:00|63.79|61.39|63.45|61.05|63.79|61.39|63.4|61|0
1643655000000|2022-01-31 18:50:00|63.46|61.06|63.59|61.19|63.71|61.31|63.35|60.95|0
1643655300000|2022-01-31 18:55:00|63.56|61.16|63.37|60.97|63.64|61.24|63.35|60.95|0
1643655600000|2022-01-31 19:00:00|63.3|60.9|63.27|60.87|63.47|61.07|63.15|60.75|0
1643655900000|2022-01-31 19:05:00|63.34|60.94|62.76|60.36|63.34|60.94|62.58|60.18|0
1643656200000|2022-01-31 19:10:00|62.77|60.37|62.59|60.19|63.73|61.33|62.4|60|0
1643656500000|2022-01-31 19:15:00|62.64|60.24|62.45|60.05|62.69|60.29|62.36|59.96|0
1643656800000|2022-01-31 19:20:00|62.5|60.1|62.28|59.88|62.71|60.31|62.16|59.76|0
1643657100000|2022-01-31 19:25:00|62.31|59.91|62.11|59.71|62.45|60.05|62.09|59.69|0
1643657400000|2022-01-31 19:30:00|62.09|59.69|62.18|59.78|62.4|60|62.09|59.69|0
1643657700000|2022-01-31 19:35:00|62.16|59.76|62.28|59.88|62.35|59.95|62.09|59.69|0
1643658000000|2022-01-31 19:40:00|62.23|59.83|62.18|59.78|62.35|59.95|62.13|59.73|0
1643658300000|2022-01-31 19:45:00|62.16|59.76|62.44|60.04|62.56|60.16|62.11|59.71|0
1643658600000|2022-01-31 19:50:00|62.42|60.02|62.53|60.13|62.63|60.23|62.3|59.9|0
1643658900000|2022-01-31 19:55:00|62.51|60.11|62.37|59.97|62.51|60.11|62.18|59.78|0
1643659200000|2022-01-31 20:00:00|62.38|59.98|62.29|59.89|62.48|60.08|62.18|59.78|0
1643659500000|2022-01-31 20:05:00|62.32|59.92|63.2|60.8|63.2|60.8|62.22|59.82|0
1643659800000|2022-01-31 20:10:00|63.13|60.73|64.19|61.79|64.34|61.94|63.01|60.61|0
1643660100000|2022-01-31 20:15:00|64.27|61.87|64.39|61.99|64.63|62.23|63.8|61.4|0
1643660400000|2022-01-31 20:20:00|64.34|61.94|63.69|61.29|64.39|61.99|62.31|59.91|0
1643660700000|2022-01-31 20:25:00|63.71|61.31|63.73|61.33|63.97|61.57|63.35|60.95|0
1643661000000|2022-01-31 20:30:00|63.7|61.3|62.54|60.14|64.15|61.75|62.51|60.11|0
1643661300000|2022-01-31 20:35:00|62.58|60.18|62.98|60.58|63.92|61.52|62.47|60.07|0
1643661600000|2022-01-31 20:40:00|63|60.6|62.9|60.5|63.26|60.86|62.71|60.31|0
1643661900000|2022-01-31 20:45:00|62.83|60.43|62.09|59.69|63.02|60.62|62.09|59.69|0
1643662200000|2022-01-31 20:50:00|62.12|59.72|61.11|58.71|62.12|59.72|60.99|58.59|0
1643662500000|2022-01-31 20:55:00|61.09|58.69|60.72|58.32|62.63|60.23|60.37|57.97|0
1643662800000|2022-01-31 21:00:00|60.92|58.52|61.6|59.2|61.79|59.39|60.92|58.52|0
1643663100000|2022-01-31 21:05:00|61.62|59.22|61.24|58.84|61.64|59.24|61.2|58.8|0
1643663400000|2022-01-31 21:10:00|61.22|58.82|61.85|59.45|61.92|59.52|61.17|58.77|0
1643663700000|2022-01-31 21:15:00|62.03|59.23|61.95|59.15|62.05|59.25|61.84|59.04|0
1643664000000|2022-01-31 21:20:00|61.98|59.18|61.91|59.11|62.03|59.23|61.84|59.04|0
1643664300000|2022-01-31 21:25:00|61.88|59.08|61.86|59.06|61.95|59.15|61.81|59.01|0
1643664600000|2022-01-31 21:30:00|61.87|59.07|61.93|59.13|61.95|59.15|61.84|59.04|0
1643664900000|2022-01-31 21:35:00|61.94|59.14|62|59.2|62.02|59.22|61.72|58.92|0
1643665200000|2022-01-31 21:40:00|62.02|59.22|62|59.2|62.04|59.24|61.9|59.1|0
1643665500000|2022-01-31 21:45:00|61.97|59.17|62.04|59.24|62.09|59.29|61.93|59.13|0
1643665800000|2022-01-31 21:50:00|62.05|59.25|62.13|59.33|62.14|59.34|62.04|59.24|0
1643666100000|2022-01-31 21:55:00|62.11|59.31|61.99|59.19|62.13|59.33|61.98|59.18|0
1643666400000|2022-01-31 22:00:00|62.05|59.25|62.05|59.25|62.05|59.25|61.94|59.14|0
1643666700000|2022-01-31 22:05:00|62.06|59.26|62.07|59.27|62.09|59.29|62.05|59.25|0
1643667000000|2022-01-31 22:10:00|62.08|59.28|62.05|59.25|62.09|59.29|62.02|59.22|0
1643667300000|2022-01-31 22:15:00|62.03|59.23|62.03|59.23|62.04|59.24|62.03|59.23|0
1643667600000|2022-01-31 22:20:00|62.02|59.22|62|59.2|62.03|59.23|61.97|59.17|0
1643667900000|2022-01-31 22:25:00|62.03|59.23|61.98|59.18|62.04|59.24|61.98|59.18|0
1643668200000|2022-01-31 22:30:00|61.97|59.17|61.94|59.14|62.01|59.21|61.9|59.1|0
1643668500000|2022-01-31 22:35:00|61.9|59.1|61.77|58.97|61.92|59.12|61.77|58.97|0
1643668800000|2022-01-31 22:40:00|61.75|58.95|61.79|58.99|61.85|59.05|61.75|58.95|0
1643669100000|2022-01-31 22:45:00|61.81|59.01|61.8|59|61.81|59.01|61.75|58.95|0
1643669400000|2022-01-31 22:50:00|61.78|58.98|61.85|59.05|61.85|59.05|61.78|58.98|0
1643669700000|2022-01-31 22:55:00|61.86|59.06|61.89|59.09|61.9|59.1|61.85|59.05|0
1643670000000|2022-01-31 23:00:00|61.84|59.04|61.87|59.07|61.91|59.11|61.55|58.75|0
1643670300000|2022-01-31 23:05:00|61.88|59.08|61.57|58.77|62.01|59.21|61.52|58.72|0
1643670600000|2022-01-31 23:10:00|61.55|58.75|61.99|59.19|62.02|59.22|61.5|58.7|0
1643670900000|2022-01-31 23:15:00|61.97|59.17|61.93|59.13|61.97|59.17|61.78|58.98|0
1643671200000|2022-01-31 23:20:00|61.92|59.12|61.78|58.98|61.92|59.12|61.66|58.86|0
1643671500000|2022-01-31 23:25:00|61.75|58.95|61.94|59.14|62.01|59.21|61.61|58.81|0
1643671800000|2022-01-31 23:30:00|61.93|59.13|62.06|59.26|62.22|59.42|61.82|59.02|0
1643672100000|2022-01-31 23:35:00|62.12|59.32|61.87|59.07|62.13|59.33|61.84|59.04|0
1643672400000|2022-01-31 23:40:00|61.82|59.02|61.79|58.99|62.01|59.21|61.79|58.99|0
1643672700000|2022-01-31 23:45:00|61.82|59.02|61.82|59.02|61.86|59.06|61.79|58.99|0
1643673000000|2022-01-31 23:50:00|61.83|59.03|61.84|59.04|61.89|59.09|61.72|58.92|0
1643673300000|2022-01-31 23:55:00|61.83|59.03|61.81|59.01|61.91|59.11|61.77|58.97|0
1643673600000|2022-02-01 00:00:00|61.79|58.99|61.85|59.05|61.86|59.06|61.74|58.94|0
1643673900000|2022-02-01 00:05:00|61.82|59.02|61.93|59.13|61.95|59.15|61.74|58.94|0
1643674200000|2022-02-01 00:10:00|61.9|59.1|61.88|59.08|61.97|59.17|61.81|59.01|0
1643674500000|2022-02-01 00:15:00|61.9|59.1|61.88|59.08|61.9|59.1|61.71|58.91|0
1643674800000|2022-02-01 00:20:00|61.87|59.07|61.76|58.96|61.92|59.12|61.76|58.96|0
1643675100000|2022-02-01 00:25:00|61.78|58.98|61.78|58.98|61.83|59.03|61.73|58.93|0
1643675400000|2022-02-01 00:30:00|61.79|58.99|61.84|59.04|61.9|59.1|61.76|58.96|0
1643675700000|2022-02-01 00:35:00|61.83|59.03|61.82|59.02|61.9|59.1|61.75|58.95|0
1643676000000|2022-02-01 00:40:00|61.84|59.04|61.87|59.07|61.89|59.09|61.79|58.99|0
1643676300000|2022-02-01 00:45:00|61.85|59.05|61.64|58.84|61.85|59.05|61.59|58.79|0
1643676600000|2022-02-01 00:50:00|61.63|58.83|61.75|58.95|61.75|58.95|61.52|58.72|0
1643676900000|2022-02-01 00:55:00|61.7|58.9|61.68|58.88|61.73|58.93|61.63|58.83|0
1643677200000|2022-02-01 01:00:00|61.7|58.9|61.77|58.97|61.89|59.09|61.65|58.85|0
1643677500000|2022-02-01 01:05:00|61.76|58.96|61.93|59.13|61.93|59.13|61.74|58.94|0
1643677800000|2022-02-01 01:10:00|61.91|59.11|61.8|59|61.93|59.13|61.75|58.95|0
1643678100000|2022-02-01 01:15:00|61.81|59.01|61.76|58.96|61.84|59.04|61.72|58.92|0
1643678400000|2022-02-01 01:20:00|61.78|58.98|62.05|59.25|62.12|59.32|61.74|58.94|0
1643678700000|2022-02-01 01:25:00|62.07|59.27|62.16|59.36|62.35|59.55|62.04|59.24|0
1643679000000|2022-02-01 01:30:00|62.14|59.34|62.17|59.37|62.42|59.62|62.11|59.31|0
1643679300000|2022-02-01 01:35:00|62.14|59.34|62.16|59.36|62.28|59.48|62.11|59.31|0
1643679600000|2022-02-01 01:40:00|62.21|59.41|62.37|59.57|62.37|59.57|62.11|59.31|0
1643679900000|2022-02-01 01:45:00|62.36|59.56|62.51|59.71|62.7|59.9|62.3|59.5|0
1643680200000|2022-02-01 01:50:00|62.53|59.73|63.01|60.21|63.01|60.21|62.51|59.71|0
1643680500000|2022-02-01 01:55:00|63.03|60.23|62.87|60.07|63.03|60.23|62.84|60.04|0
1643680800000|2022-02-01 02:00:00|62.89|60.09|62.91|60.11|62.94|60.14|62.72|59.92|0
1643681100000|2022-02-01 02:05:00|62.89|60.09|62.93|60.13|63.1|60.3|62.86|60.06|0
1643681400000|2022-02-01 02:10:00|62.95|60.15|62.74|59.94|62.96|60.16|62.74|59.94|0
1643681700000|2022-02-01 02:15:00|62.76|59.96|62.64|59.84|62.76|59.96|62.55|59.75|0
1643682000000|2022-02-01 02:20:00|62.67|59.87|62.59|59.79|62.74|59.94|62.59|59.79|0
1643682300000|2022-02-01 02:25:00|62.58|59.78|62.57|59.77|62.59|59.79|62.46|59.66|0
1643682600000|2022-02-01 02:30:00|62.59|59.79|62.69|59.89|62.76|59.96|62.55|59.75|0
1643682900000|2022-02-01 02:35:00|62.71|59.91|62.48|59.68|62.93|60.13|62.46|59.66|0
1643683200000|2022-02-01 02:40:00|62.5|59.7|62.6|59.8|62.71|59.91|62.47|59.67|0
1643683500000|2022-02-01 02:45:00|62.64|59.84|62.52|59.72|62.72|59.92|62.52|59.72|0
1643683800000|2022-02-01 02:50:00|62.54|59.74|62.73|59.93|62.75|59.95|62.54|59.74|0
1643684100000|2022-02-01 02:55:00|62.75|59.95|62.63|59.83|62.78|59.98|62.63|59.83|0
1643684400000|2022-02-01 03:00:00|62.61|59.81|62.7|59.9|62.75|59.95|62.58|59.78|0
1643684700000|2022-02-01 03:05:00|62.69|59.89|62.7|59.9|62.73|59.93|62.56|59.76|0
1643685000000|2022-02-01 03:10:00|62.68|59.88|62.65|59.85|62.75|59.95|62.58|59.78|0
1643685300000|2022-02-01 03:15:00|62.63|59.83|62.53|59.73|62.67|59.87|62.53|59.73|0
1643685600000|2022-02-01 03:20:00|62.36|59.56|62.1|59.3|62.39|59.59|62.05|59.25|0
1643685900000|2022-02-01 03:25:00|62.13|59.33|62.29|59.49|62.41|59.61|61.96|59.16|0
1643686200000|2022-02-01 03:30:00|62.28|59.48|62.35|59.55|62.4|59.6|62.15|59.35|0
1643686500000|2022-02-01 03:35:00|62.34|59.54|62.29|59.49|62.55|59.75|62.22|59.42|0
1643686800000|2022-02-01 03:40:00|62.26|59.46|62.28|59.48|62.38|59.58|62.24|59.44|0
1643687100000|2022-02-01 03:45:00|62.27|59.47|62.24|59.44|62.3|59.5|62.2|59.4|0
1643687400000|2022-02-01 03:50:00|62.22|59.42|62|59.2|62.24|59.44|61.96|59.16|0
1643687700000|2022-02-01 03:55:00|61.97|59.17|61.9|59.1|62.02|59.22|61.86|59.06|0
1643688000000|2022-02-01 04:00:00|61.88|59.08|61.99|59.19|62|59.2|61.85|59.05|0
1643688300000|2022-02-01 04:05:00|62.02|59.22|62.16|59.36|62.18|59.38|61.92|59.12|0
1643688600000|2022-02-01 04:10:00|62.17|59.37|62.11|59.31|62.21|59.41|62.02|59.22|0
1643688900000|2022-02-01 04:15:00|62.1|59.3|61.93|59.13|62.11|59.31|61.9|59.1|0
1643689200000|2022-02-01 04:20:00|61.94|59.14|61.8|59|61.94|59.14|61.78|58.98|0
1643689500000|2022-02-01 04:25:00|61.78|58.98|61.86|59.06|61.92|59.12|61.78|58.98|0
1643689800000|2022-02-01 04:30:00|61.87|59.07|61.96|59.16|61.96|59.16|61.8|59|0
1643690100000|2022-02-01 04:35:00|61.99|59.19|61.94|59.14|62.01|59.21|61.87|59.07|0
1643690400000|2022-02-01 04:40:00|61.96|59.16|61.98|59.18|62.05|59.25|61.94|59.14|0
1643690700000|2022-02-01 04:45:00|61.99|59.19|62.12|59.32|62.12|59.32|61.98|59.18|0
1643691000000|2022-02-01 04:50:00|62.09|59.29|61.94|59.14|62.15|59.35|61.91|59.11|0
1643691300000|2022-02-01 04:55:00|61.96|59.16|59.45|56.65|62.5|59.7|59.45|56.65|0
1643691600000|2022-02-01 05:00:00|59.47|56.67|59.12|56.32|59.5|56.7|59|56.2|0
1643691900000|2022-02-01 05:05:00|59.11|56.31|59.34|56.54|59.34|56.54|59.11|56.31|0
1643692200000|2022-02-01 05:10:00|59.32|56.52|59.18|56.38|59.34|56.54|59.17|56.37|0
1643692500000|2022-02-01 05:15:00|59.2|56.4|59.24|56.44|59.25|56.45|59.17|56.37|0
1643692800000|2022-02-01 05:20:00|59.22|56.42|59.2|56.4|59.22|56.42|59.11|56.31|0
1643693100000|2022-02-01 05:25:00|59.17|56.37|59.23|56.43|59.24|56.44|59.17|56.37|0
1643693400000|2022-02-01 05:30:00|59.24|56.44|59.13|56.33|59.26|56.46|59.1|56.3|0
1643693700000|2022-02-01 05:35:00|59.1|56.3|59.12|56.32|59.22|56.42|59.1|56.3|0
1643694000000|2022-02-01 05:40:00|59.15|56.35|59.17|56.37|59.22|56.42|59.12|56.32|0
1643694300000|2022-02-01 05:45:00|59.19|56.39|59.18|56.38|59.19|56.39|59.1|56.3|0
1643694600000|2022-02-01 05:50:00|59.17|56.37|59.05|56.25|59.17|56.37|59.01|56.21|0
1643694900000|2022-02-01 05:55:00|59.07|56.27|58.93|56.13|59.07|56.27|58.87|56.07|0
1643695200000|2022-02-01 06:00:00|59.03|56.23|58.88|56.08|59.03|56.23|58.68|55.88|0
1643695500000|2022-02-01 06:05:00|58.86|56.06|58.91|56.11|58.93|56.13|58.84|56.04|0
1643695800000|2022-02-01 06:10:00|58.93|56.13|59.16|56.36|59.25|56.45|58.91|56.11|0
1643696100000|2022-02-01 06:15:00|59.14|56.34|59.23|56.43|59.33|56.53|59.11|56.31|0
1643696400000|2022-02-01 06:20:00|59.22|56.42|59.25|56.45|59.31|56.51|59.16|56.36|0
1643696700000|2022-02-01 06:25:00|59.24|56.44|59.27|56.47|59.27|56.47|59.13|56.33|0
1643697000000|2022-02-01 06:30:00|59.25|56.45|59.31|56.51|59.36|56.56|59.2|56.4|0
1643697300000|2022-02-01 06:35:00|59.29|56.49|59.11|56.31|59.34|56.54|59.11|56.31|0
1643697600000|2022-02-01 06:40:00|59.09|56.29|59.1|56.3|59.17|56.37|59.08|56.28|0
1643697900000|2022-02-01 06:45:00|59.12|56.32|59.15|56.35|59.17|56.37|59.07|56.27|0
1643698200000|2022-02-01 06:50:00|59.14|56.34|59|56.2|59.17|56.37|58.99|56.19|0
1643698500000|2022-02-01 06:55:00|58.99|56.19|58.96|56.16|59.1|56.3|58.94|56.14|0
1643698800000|2022-02-01 07:00:00|58.92|56.12|58.8|56|59.08|56.28|58.62|55.82|0
1643699100000|2022-02-01 07:05:00|58.82|56.02|58.54|55.74|58.82|56.02|58.53|55.73|0
1643699400000|2022-02-01 07:10:00|58.53|55.73|58.12|55.32|58.53|55.73|58.01|55.21|0
1643699700000|2022-02-01 07:15:00|58.14|55.34|58.03|55.23|58.19|55.39|57.98|55.18|0
1643700000000|2022-02-01 07:20:00|58.05|55.25|57.99|55.19|58.18|55.38|57.97|55.17|0
1643700300000|2022-02-01 07:25:00|58.02|55.22|58.07|55.27|58.11|55.31|57.92|55.12|0
1643700600000|2022-02-01 07:30:00|58.08|55.28|58.13|55.33|58.18|55.38|58.02|55.22|0
1643700900000|2022-02-01 07:35:00|58.11|55.31|58.13|55.33|58.18|55.38|58.08|55.28|0
1643701200000|2022-02-01 07:40:00|58.11|55.31|58.2|55.4|58.22|55.42|58.06|55.26|0
1643701500000|2022-02-01 07:45:00|58.18|55.38|58.06|55.26|58.4|55.6|57.96|55.16|0
1643701800000|2022-02-01 07:50:00|58.04|55.24|58.59|55.79|58.67|55.87|58.04|55.24|0
1643702100000|2022-02-01 07:55:00|58.57|55.77|58.44|55.64|58.6|55.8|58.42|55.62|0
1643702400000|2022-02-01 08:00:00|58.51|55.71|58.1|55.3|58.76|55.96|58.06|55.26|0
1643702700000|2022-02-01 08:05:00|57.88|55.48|57.28|54.88|58|55.6|57.27|54.87|0
1643703000000|2022-02-01 08:10:00|57.27|54.87|56.84|54.44|57.71|55.31|56.75|54.35|0
1643703300000|2022-02-01 08:15:00|56.82|54.42|56.94|54.54|57.22|54.82|56.75|54.35|0
1643703600000|2022-02-01 08:20:00|56.92|54.52|56.83|54.43|56.92|54.52|56.54|54.14|0
1643703900000|2022-02-01 08:25:00|56.85|54.45|56.87|54.47|57.09|54.69|56.69|54.29|0
1643704200000|2022-02-01 08:30:00|56.85|54.45|56.85|54.45|57|54.6|56.65|54.25|0
1643704500000|2022-02-01 08:35:00|56.9|54.5|57.09|54.69|57.14|54.74|56.8|54.4|0
1643704800000|2022-02-01 08:40:00|57.1|54.7|56.86|54.46|57.25|54.85|56.71|54.31|0
1643705100000|2022-02-01 08:45:00|56.84|54.44|56.98|54.58|57.04|54.64|56.81|54.41|0
1643705400000|2022-02-01 08:50:00|56.95|54.55|57.2|54.8|57.3|54.9|56.93|54.53|0
1643705700000|2022-02-01 08:55:00|57.11|54.71|56.97|54.57|57.29|54.89|56.87|54.47|0
1643706000000|2022-02-01 09:00:00|56.95|54.55|57.14|54.74|57.31|54.91|56.84|54.44|0
1643706300000|2022-02-01 09:05:00|57.13|54.73|57.38|54.98|57.45|55.05|57.11|54.71|0
1643706600000|2022-02-01 09:10:00|57.35|54.95|57.47|55.07|57.52|55.12|57.13|54.73|0
1643706900000|2022-02-01 09:15:00|57.5|55.1|57.49|55.09|57.57|55.17|57.28|54.88|0
1643707200000|2022-02-01 09:20:00|57.48|55.08|57.91|55.51|58|55.6|57.39|54.99|0
1643707500000|2022-02-01 09:25:00|57.97|55.57|58.73|56.33|58.73|56.33|57.8|55.4|0
1643707800000|2022-02-01 09:30:00|58.72|56.32|58.73|56.33|58.83|56.43|58.51|56.11|0
1643708100000|2022-02-01 09:35:00|58.68|56.28|58.52|56.12|58.7|56.3|58.22|55.82|0
1643708400000|2022-02-01 09:40:00|58.59|56.19|58.68|56.28|59.05|56.65|58.43|56.03|0
1643708700000|2022-02-01 09:45:00|58.67|56.27|59.11|56.71|59.29|56.89|58.52|56.12|0
1643709000000|2022-02-01 09:50:00|59.12|56.72|58.95|56.55|59.34|56.94|58.81|56.41|0
1643709300000|2022-02-01 09:55:00|58.97|56.57|58.51|56.11|58.97|56.57|58.34|55.94|0
1643709600000|2022-02-01 10:00:00|58.55|56.15|58.11|55.71|58.65|56.25|58.1|55.7|0
1643709900000|2022-02-01 10:05:00|58.12|55.72|58.05|55.65|58.19|55.79|57.94|55.54|0
1643710200000|2022-02-01 10:10:00|58.08|55.68|58.21|55.81|58.39|55.99|57.96|55.56|0
1643710500000|2022-02-01 10:15:00|58.19|55.79|58.42|56.02|58.51|56.11|58.03|55.63|0
1643710800000|2022-02-01 10:20:00|58.39|55.99|58.5|56.1|58.61|56.21|58.31|55.91|0
1643711100000|2022-02-01 10:25:00|58.47|56.07|58.32|55.92|58.47|56.07|58.23|55.83|0
1643711400000|2022-02-01 10:30:00|58.37|55.97|58.18|55.78|58.61|56.21|58.14|55.74|0
1643711700000|2022-02-01 10:35:00|58.19|55.79|57.86|55.46|58.26|55.86|57.84|55.44|0
1643712000000|2022-02-01 10:40:00|57.91|55.51|58.28|55.88|58.28|55.88|57.84|55.44|0
1643712300000|2022-02-01 10:45:00|58.25|55.85|58.41|56.01|58.41|56.01|58.18|55.78|0
1643712600000|2022-02-01 10:50:00|58.38|55.98|58.68|56.28|58.69|56.29|58.25|55.85|0
1643712900000|2022-02-01 10:55:00|58.66|56.26|58.61|56.21|58.86|56.46|58.44|56.04|0
1643713200000|2022-02-01 11:00:00|58.62|56.22|58.11|55.71|58.72|56.32|57.99|55.59|0
1643713500000|2022-02-01 11:05:00|58.08|55.68|57.65|55.25|58.08|55.68|57.62|55.22|0
1643713800000|2022-02-01 11:10:00|57.66|55.26|57.94|55.54|57.97|55.57|57.58|55.18|0
1643714100000|2022-02-01 11:15:00|57.85|55.45|58.28|55.88|58.31|55.91|57.74|55.34|0
1643714400000|2022-02-01 11:20:00|58.21|55.81|58.15|55.75|58.29|55.89|58.08|55.68|0
1643714700000|2022-02-01 11:25:00|58.17|55.77|58.33|55.93|58.53|56.13|58.14|55.74|0
1643715000000|2022-02-01 11:30:00|58.34|55.94|58.07|55.67|58.37|55.97|58.05|55.65|0
1643715300000|2022-02-01 11:35:00|58.05|55.65|58.29|55.89|58.29|55.89|57.97|55.57|0
1643715600000|2022-02-01 11:40:00|58.28|55.88|58.48|56.08|58.52|56.12|58.06|55.66|0
1643715900000|2022-02-01 11:45:00|58.5|56.1|58.3|55.9|58.57|56.17|58.25|55.85|0
1643716200000|2022-02-01 11:50:00|58.27|55.87|58.36|55.96|58.39|55.99|58.15|55.75|0
1643716500000|2022-02-01 11:55:00|58.34|55.94|58.43|56.03|58.49|56.09|58.23|55.83|0
1643716800000|2022-02-01 12:00:00|58.48|56.08|58.47|56.07|58.57|56.17|58.29|55.89|0
1643717100000|2022-02-01 12:05:00|58.45|56.05|58.34|55.94|58.54|56.14|58.22|55.82|0
1643717400000|2022-02-01 12:10:00|58.36|55.96|58.38|55.98|58.43|56.03|58.13|55.73|0
1643717700000|2022-02-01 12:15:00|58.37|55.97|58.4|56|58.56|56.16|58.2|55.8|0
1643718000000|2022-02-01 12:20:00|58.33|55.93|58.17|55.77|58.33|55.93|58.07|55.67|0
1643718300000|2022-02-01 12:25:00|58.22|55.82|57.92|55.52|58.26|55.86|57.92|55.52|0
1643718600000|2022-02-01 12:30:00|57.9|55.5|57.69|55.29|57.99|55.59|57.65|55.25|0
1643718900000|2022-02-01 12:35:00|57.67|55.27|57.67|55.27|57.83|55.43|57.56|55.16|0
1643719200000|2022-02-01 12:40:00|57.62|55.22|57.62|55.22|57.81|55.41|57.57|55.17|0
1643719500000|2022-02-01 12:45:00|57.65|55.25|57.58|55.18|57.85|55.45|57.53|55.13|0
1643719800000|2022-02-01 12:50:00|57.6|55.2|57.64|55.24|57.69|55.29|57.53|55.13|0
1643720100000|2022-02-01 12:55:00|57.62|55.22|57.73|55.33|57.81|55.41|57.45|55.05|0
1643720400000|2022-02-01 13:00:00|57.69|55.29|57.48|55.08|57.8|55.4|57.48|55.08|0
1643720700000|2022-02-01 13:05:00|57.46|55.06|57.41|55.01|57.64|55.24|57.32|54.92|0
1643721000000|2022-02-01 13:10:00|57.37|54.97|57.21|54.81|57.44|55.04|57.12|54.72|0
1643721300000|2022-02-01 13:15:00|57.23|54.83|57.14|54.74|57.23|54.83|57.08|54.68|0
1643721600000|2022-02-01 13:20:00|57.16|54.76|56.98|54.58|57.19|54.79|56.9|54.5|0
1643721900000|2022-02-01 13:25:00|57.01|54.61|57.11|54.71|57.21|54.81|56.92|54.52|0
1643722200000|2022-02-01 13:30:00|57.09|54.69|57.53|55.13|57.56|55.16|57.05|54.65|0
1643722500000|2022-02-01 13:35:00|57.52|55.12|57.29|54.89|57.65|55.25|57.27|54.87|0
1643722800000|2022-02-01 13:40:00|57.31|54.91|57.13|54.73|57.31|54.91|56.93|54.53|0
1643723100000|2022-02-01 13:45:00|57.11|54.71|57.11|54.71|57.27|54.87|57.02|54.62|0
1643723400000|2022-02-01 13:50:00|57.09|54.69|57|54.6|57.11|54.71|56.9|54.5|0
1643723700000|2022-02-01 13:55:00|57.01|54.61|56.84|54.44|57.11|54.71|56.8|54.4|0
1643724000000|2022-02-01 14:00:00|56.81|54.41|56.88|54.48|56.95|54.55|56.64|54.24|0
1643724300000|2022-02-01 14:05:00|56.87|54.47|56.93|54.53|56.95|54.55|56.84|54.44|0
1643724600000|2022-02-01 14:10:00|56.9|54.5|56.99|54.59|57.01|54.61|56.81|54.41|0
1643724900000|2022-02-01 14:15:00|56.97|54.57|57.08|54.68|57.19|54.79|56.97|54.57|0
1643725200000|2022-02-01 14:20:00|57.06|54.66|56.92|54.52|57.12|54.72|56.88|54.48|0
1643725500000|2022-02-01 14:25:00|56.9|54.5|56.61|54.21|56.9|54.5|56.57|54.17|0
1643725800000|2022-02-01 14:30:00|56.63|54.23|56.7|54.3|57.7|55.3|56.48|54.08|0
1643726100000|2022-02-01 14:35:00|56.85|54.45|56.83|54.43|57.2|54.8|56.41|54.01|0
1643726400000|2022-02-01 14:40:00|56.87|54.47|58.03|55.63|58.29|55.89|56.58|54.18|0
1643726700000|2022-02-01 14:45:00|58.04|55.64|57.72|55.32|58.47|56.07|57.56|55.16|0
1643727000000|2022-02-01 14:50:00|57.56|55.16|57.72|55.32|57.72|55.32|57.18|54.78|0
1643727300000|2022-02-01 14:55:00|57.76|55.36|57.5|55.1|58.06|55.66|57.36|54.96|0
1643727600000|2022-02-01 15:00:00|57.38|54.98|59.43|57.03|59.43|57.03|57.38|54.98|0
1643727900000|2022-02-01 15:05:00|59.38|56.98|61.28|58.88|61.66|59.26|57.33|54.93|0
1643728200000|2022-02-01 15:10:00|61.11|58.71|60.25|57.85|61.44|59.04|60.24|57.84|0
1643728500000|2022-02-01 15:15:00|60.24|57.84|61.02|58.62|61.02|58.62|60.21|57.81|0
1643728800000|2022-02-01 15:20:00|60.9|58.5|58.38|55.98|60.9|58.5|55.83|53.43|0
1643729100000|2022-02-01 15:25:00|58.34|55.94|59.18|56.78|59.18|56.78|58.03|55.63|0
1643729400000|2022-02-01 15:30:00|59.14|56.74|59.18|56.78|59.39|56.99|58.34|55.94|0
1643729700000|2022-02-01 15:35:00|59.11|56.71|59.02|56.62|59.57|57.17|58.54|56.14|0
1643730000000|2022-02-01 15:40:00|59.03|56.63|59.5|57.1|59.85|57.45|58.51|56.11|0
1643730300000|2022-02-01 15:45:00|59.59|57.19|59.59|57.19|59.95|57.55|59.46|57.06|0
1643730600000|2022-02-01 15:50:00|59.57|57.17|58.81|56.41|59.71|57.31|58.72|56.32|0
1643730900000|2022-02-01 15:55:00|58.68|56.28|58.03|55.63|58.68|56.28|58.01|55.61|0
1643731200000|2022-02-01 16:00:00|58.01|55.61|58.01|55.61|58.17|55.77|57.44|55.04|0
1643731500000|2022-02-01 16:05:00|57.99|55.59|57.38|54.98|58.15|55.75|57.36|54.96|0
1643731800000|2022-02-01 16:10:00|57.41|55.01|57.07|54.67|57.63|55.23|57|54.6|0
1643732100000|2022-02-01 16:15:00|57|54.6|57.34|54.94|57.45|55.05|57|54.6|0
1643732400000|2022-02-01 16:20:00|57.29|54.89|57.74|55.34|57.94|55.54|57.22|54.82|0
1643732700000|2022-02-01 16:25:00|57.7|55.3|57.54|55.14|57.92|55.52|57.34|54.94|0
1643733000000|2022-02-01 16:30:00|57.56|55.16|57.25|54.85|58.28|55.88|57.2|54.8|0
1643733300000|2022-02-01 16:35:00|57.23|54.83|57.47|55.07|57.67|55.27|57.07|54.67|0
1643733600000|2022-02-01 16:40:00|57.49|55.09|57.33|54.93|57.5|55.1|57.04|54.64|0
1643733900000|2022-02-01 16:45:00|57.31|54.91|57.13|54.73|57.33|54.93|56.75|54.35|0
1643734200000|2022-02-01 16:50:00|57.24|54.84|57.06|54.66|57.29|54.89|56.93|54.53|0
1643734500000|2022-02-01 16:55:00|56.97|54.57|56.79|54.39|57.11|54.71|56.53|54.13|0
1643734800000|2022-02-01 17:00:00|56.83|54.43|57.1|54.7|57.17|54.77|56.64|54.24|0
1643735100000|2022-02-01 17:05:00|57.04|54.64|57.17|54.77|57.26|54.86|56.9|54.5|0
1643735400000|2022-02-01 17:10:00|57.15|54.75|57.48|55.08|57.75|55.35|57.1|54.7|0
1643735700000|2022-02-01 17:15:00|57.46|55.06|57.19|54.79|57.48|55.08|57.08|54.68|0
1643736000000|2022-02-01 17:20:00|57.14|54.74|57.16|54.76|57.52|55.12|57.02|54.62|0
1643736300000|2022-02-01 17:25:00|57.25|54.85|57.32|54.92|57.79|55.39|57.1|54.7|0
1643736600000|2022-02-01 17:30:00|57.34|54.94|58.24|55.84|58.31|55.91|57.31|54.91|0
1643736900000|2022-02-01 17:35:00|58.15|55.75|57.86|55.46|58.17|55.77|57.65|55.25|0
1643737200000|2022-02-01 17:40:00|57.83|55.43|57.8|55.4|57.99|55.59|57.47|55.07|0
1643737500000|2022-02-01 17:45:00|57.81|55.41|57.99|55.59|58.17|55.77|57.65|55.25|0
1643737800000|2022-02-01 17:50:00|57.92|55.52|57.72|55.32|57.97|55.57|57.67|55.27|0
1643738100000|2022-02-01 17:55:00|57.67|55.27|57.02|54.62|57.67|55.27|57|54.6|0
1643738400000|2022-02-01 18:00:00|57.04|54.64|57.58|55.18|57.6|55.2|57|54.6|0
1643738700000|2022-02-01 18:05:00|57.53|55.13|57.71|55.31|57.8|55.4|57.46|55.06|0
1643739000000|2022-02-01 18:10:00|57.73|55.33|57.64|55.24|57.73|55.33|57.43|55.03|0
1643739300000|2022-02-01 18:15:00|57.69|55.29|57.52|55.12|57.75|55.35|57.39|54.99|0
1643739600000|2022-02-01 18:20:00|57.47|55.07|57.41|55.01|57.58|55.18|57.41|55.01|0
1643739900000|2022-02-01 18:25:00|57.44|55.04|57.1|54.7|57.5|55.1|57.08|54.68|0
1643740200000|2022-02-01 18:30:00|57.12|54.72|57.33|54.93|57.39|54.99|57.1|54.7|0
1643740500000|2022-02-01 18:35:00|57.31|54.91|57.14|54.74|57.7|55.3|57.07|54.67|0
1643740800000|2022-02-01 18:40:00|57.13|54.73|56.92|54.52|57.14|54.74|56.85|54.45|0
1643741100000|2022-02-01 18:45:00|56.96|54.56|56.94|54.54|57.07|54.67|56.81|54.41|0
1643741400000|2022-02-01 18:50:00|56.92|54.52|56.41|54.01|57.18|54.78|56.29|53.89|0
1643741700000|2022-02-01 18:55:00|56.44|54.04|56.43|54.03|56.9|54.5|56.43|54.03|0
1643742000000|2022-02-01 19:00:00|56.45|54.05|56.39|53.99|56.61|54.21|56.19|53.79|0
1643742300000|2022-02-01 19:05:00|56.41|54.01|56.35|53.95|56.52|54.12|56.31|53.91|0
1643742600000|2022-02-01 19:10:00|56.34|53.94|56.63|54.23|56.87|54.47|56.07|53.67|0
1643742900000|2022-02-01 19:15:00|56.56|54.16|56.71|54.31|56.76|54.36|56.37|53.97|0
1643743200000|2022-02-01 19:20:00|56.69|54.29|56.86|54.46|57.23|54.83|56.69|54.29|0
1643743500000|2022-02-01 19:25:00|56.87|54.47|56.7|54.3|57.1|54.7|56.67|54.27|0
1643743800000|2022-02-01 19:30:00|56.51|54.11|56.51|54.11|56.67|54.27|56.4|54|0
1643744100000|2022-02-01 19:35:00|56.47|54.07|56.6|54.2|56.94|54.54|56.42|54.02|0
1643744400000|2022-02-01 19:40:00|56.55|54.15|56.51|54.11|56.82|54.42|56.46|54.06|0
1643744700000|2022-02-01 19:45:00|56.48|54.08|56.54|54.14|56.66|54.26|56.28|53.88|0
1643745000000|2022-02-01 19:50:00|56.56|54.16|56.58|54.18|56.91|54.51|56.48|54.08|0
1643745300000|2022-02-01 19:55:00|56.57|54.17|56.41|54.01|56.75|54.35|56.35|53.95|0
1643745600000|2022-02-01 20:00:00|56.46|54.06|55.42|53.02|56.57|54.17|55.38|52.98|0
1643745900000|2022-02-01 20:05:00|55.51|53.11|54.43|52.03|56.48|54.08|54.41|52.01|0
1643746200000|2022-02-01 20:10:00|54.46|52.06|54.63|52.23|54.78|52.38|54.45|52.05|0
1643746500000|2022-02-01 20:15:00|54.6|52.2|54.6|52.2|54.84|52.44|54.54|52.14|0
1643746800000|2022-02-01 20:20:00|54.56|52.16|54.19|51.79|54.59|52.19|54.19|51.79|0
1643747100000|2022-02-01 20:25:00|54.21|51.81|54.02|51.62|54.47|52.07|53.9|51.5|0
1643747400000|2022-02-01 20:30:00|54|51.6|53.74|51.34|54|51.6|53.57|51.17|0
1643747700000|2022-02-01 20:35:00|53.76|51.36|54.36|51.96|54.4|52|53.64|51.24|0
1643748000000|2022-02-01 20:40:00|54.3|51.9|53.78|51.38|54.38|51.98|53.65|51.25|0
1643748300000|2022-02-01 20:45:00|53.72|51.32|53.23|50.83|53.82|51.42|53.21|50.81|0
1643748600000|2022-02-01 20:50:00|53.12|50.72|52.31|49.91|53.44|51.04|52.2|49.8|0
1643748900000|2022-02-01 20:55:00|52.3|49.9|52.74|50.34|52.74|50.34|52.24|49.84|0
1643749200000|2022-02-01 21:00:00|52.84|50.44|52.55|50.15|52.84|50.44|52.4|50|0
1643749500000|2022-02-01 21:05:00|52.53|50.13|52.44|50.04|52.63|50.23|52.25|49.85|0
1643749800000|2022-02-01 21:10:00|52.36|49.96|51.67|49.27|52.38|49.98|51.58|49.18|0
1643750100000|2022-02-01 21:15:00|51.8|49|51.62|48.82|51.8|49|51.54|48.74|0
1643750400000|2022-02-01 21:20:00|51.6|48.8|51.36|48.56|51.62|48.82|51.33|48.53|0
1643750700000|2022-02-01 21:25:00|51.37|48.57|51.12|48.32|51.4|48.6|51.12|48.32|0
1643751000000|2022-02-01 21:30:00|51.14|48.34|50.88|48.08|51.14|48.34|50.86|48.06|0
1643751300000|2022-02-01 21:35:00|50.86|48.06|50.84|48.04|50.88|48.08|50.72|47.92|0
1643751600000|2022-02-01 21:40:00|50.82|48.02|51.04|48.24|51.06|48.26|50.8|48|0
1643751900000|2022-02-01 21:45:00|51.02|48.22|51.12|48.32|51.12|48.32|51.02|48.22|0
1643752200000|2022-02-01 21:50:00|51.1|48.3|50.85|48.05|51.1|48.3|50.78|47.98|0
1643752500000|2022-02-01 21:55:00|50.83|48.03|51.11|48.31|51.11|48.31|50.81|48.01|0
1643752800000|2022-02-01 22:00:00|51.09|48.29|51.37|48.57|51.37|48.57|51.09|48.29|0
1643753100000|2022-02-01 22:05:00|51.38|48.58|51.26|48.46|51.38|48.58|51.26|48.46|0
1643753400000|2022-02-01 22:10:00|51.27|48.47|51.3|48.5|51.33|48.53|51.22|48.42|0
1643753700000|2022-02-01 22:15:00|51.32|48.52|51.39|48.59|51.39|48.59|51.32|48.52|0
1643754000000|2022-02-01 22:20:00|51.4|48.6|51.43|48.63|51.44|48.64|51.4|48.6|0
1643754300000|2022-02-01 22:25:00|51.4|48.6|51.39|48.59|51.4|48.6|51.38|48.58|0
1643754600000|2022-02-01 22:30:00|51.42|48.62|51.41|48.61|51.43|48.63|51.41|48.61|0
1643754900000|2022-02-01 22:35:00|51.42|48.62|51.37|48.57|51.42|48.62|51.36|48.56|0
1643755200000|2022-02-01 22:40:00|51.36|48.56|51.33|48.53|51.37|48.57|51.29|48.49|0
1643755500000|2022-02-01 22:45:00|51.34|48.54|51.25|48.45|51.34|48.54|51.25|48.45|0
1643755800000|2022-02-01 22:50:00|51.28|48.48|51.19|48.39|51.3|48.5|51.18|48.38|0
1643756100000|2022-02-01 22:55:00|51.18|48.38|51.02|48.22|51.18|48.38|50.98|48.18|0
1643756400000|2022-02-01 23:00:00|50.91|48.11|51.14|48.34|51.28|48.48|50.91|48.11|0
1643756700000|2022-02-01 23:05:00|51.16|48.36|51.18|48.38|51.28|48.48|50.95|48.15|0
1643757000000|2022-02-01 23:10:00|51.16|48.36|51.17|48.37|51.3|48.5|51.03|48.23|0
1643757300000|2022-02-01 23:15:00|51.18|48.38|51.09|48.29|51.18|48.38|51.03|48.23|0
1643757600000|2022-02-01 23:20:00|51.08|48.28|51.03|48.23|51.09|48.29|50.95|48.15|0
1643757900000|2022-02-01 23:25:00|51.04|48.24|50.91|48.11|51.05|48.25|50.89|48.09|0
1643758200000|2022-02-01 23:30:00|50.93|48.13|51.07|48.27|51.17|48.37|50.93|48.13|0
1643758500000|2022-02-01 23:35:00|51.08|48.28|50.97|48.17|51.15|48.35|50.95|48.15|0
1643758800000|2022-02-01 23:40:00|50.96|48.16|50.88|48.08|51.01|48.21|50.88|48.08|0
1643759100000|2022-02-01 23:45:00|50.9|48.1|51|48.2|51.02|48.22|50.9|48.1|0
1643759400000|2022-02-01 23:50:00|50.99|48.19|51.04|48.24|51.07|48.27|50.98|48.18|0
1643759700000|2022-02-01 23:55:00|51.05|48.25|50.96|48.16|51.06|48.26|50.94|48.14|0
1643760000000|2022-02-02 00:00:00|50.97|48.17|50.73|47.93|50.98|48.18|50.7|47.9|0
1643760300000|2022-02-02 00:05:00|50.74|47.94|50.69|47.89|50.81|48.01|50.69|47.89|0
1643760600000|2022-02-02 00:10:00|50.67|47.87|50.78|47.98|50.83|48.03|50.67|47.87|0
1643760900000|2022-02-02 00:15:00|50.81|48.01|50.59|47.79|50.85|48.05|50.53|47.73|0
1643761200000|2022-02-02 00:20:00|50.61|47.81|50.63|47.83|50.65|47.85|50.57|47.77|0
1643761500000|2022-02-02 00:25:00|50.62|47.82|50.53|47.73|50.69|47.89|50.53|47.73|0
1643761800000|2022-02-02 00:30:00|50.55|47.75|50.58|47.78|50.63|47.83|50.51|47.71|0
1643762100000|2022-02-02 00:35:00|50.59|47.79|50.64|47.84|50.65|47.85|50.56|47.76|0
1643762400000|2022-02-02 00:40:00|50.62|47.82|50.68|47.88|50.68|47.88|50.62|47.82|0
1643762700000|2022-02-02 00:45:00|50.66|47.86|50.6|47.8|50.66|47.86|50.56|47.76|0
1643763000000|2022-02-02 00:50:00|50.62|47.82|50.54|47.74|50.62|47.82|50.52|47.72|0
1643763300000|2022-02-02 00:55:00|50.56|47.76|50.56|47.76|50.6|47.8|50.52|47.72|0
1643763600000|2022-02-02 01:00:00|50.58|47.78|50.64|47.84|50.76|47.96|50.52|47.72|0
1643763900000|2022-02-02 01:05:00|50.62|47.82|50.45|47.65|50.62|47.82|50.4|47.6|0
1643764200000|2022-02-02 01:10:00|50.46|47.66|50.41|47.61|50.52|47.72|50.41|47.61|0
1643764500000|2022-02-02 01:15:00|50.47|47.67|50.59|47.79|50.72|47.92|50.47|47.67|0
1643764800000|2022-02-02 01:20:00|50.57|47.77|50.56|47.76|50.61|47.81|50.41|47.61|0
1643765100000|2022-02-02 01:25:00|50.57|47.77|50.61|47.81|50.63|47.83|50.55|47.75|0
1643765400000|2022-02-02 01:30:00|50.58|47.78|50.53|47.73|50.65|47.85|50.51|47.71|0
1643765700000|2022-02-02 01:35:00|50.51|47.71|50.57|47.77|50.63|47.83|50.49|47.69|0
1643766000000|2022-02-02 01:40:00|50.59|47.79|50.24|47.44|50.61|47.81|50.24|47.44|0
1643766300000|2022-02-02 01:45:00|50.26|47.46|50.32|47.52|50.34|47.54|50.24|47.44|0
1643766600000|2022-02-02 01:50:00|50.3|47.5|50.32|47.52|50.34|47.54|50.27|47.47|0
1643766900000|2022-02-02 01:55:00|50.3|47.5|50.27|47.47|50.34|47.54|50.26|47.46|0
1643767200000|2022-02-02 02:00:00|50.29|47.49|50.25|47.45|50.29|47.49|50.23|47.43|0
1643767500000|2022-02-02 02:05:00|50.24|47.44|50.24|47.44|50.31|47.51|50.23|47.43|0
1643767800000|2022-02-02 02:10:00|50.23|47.43|50.25|47.45|50.25|47.45|50.19|47.39|0
1643768100000|2022-02-02 02:15:00|50.24|47.44|50.27|47.47|50.29|47.49|50.17|47.37|0
1643768400000|2022-02-02 02:20:00|50.29|47.49|50.47|47.67|50.47|47.67|50.27|47.47|0
1643768700000|2022-02-02 02:25:00|50.45|47.65|50.37|47.57|50.47|47.67|50.35|47.55|0
1643769000000|2022-02-02 02:30:00|50.35|47.55|50.43|47.63|50.45|47.65|50.35|47.55|0
1643769300000|2022-02-02 02:35:00|50.44|47.64|50.44|47.64|50.47|47.67|50.41|47.61|0
1643769600000|2022-02-02 02:40:00|50.34|47.54|50.4|47.6|50.44|47.64|50.33|47.53|0
1643769900000|2022-02-02 02:45:00|50.41|47.61|50.44|47.64|50.46|47.66|50.4|47.6|0
1643770200000|2022-02-02 02:50:00|50.42|47.62|50.38|47.58|50.42|47.62|50.38|47.58|0
1643770500000|2022-02-02 02:55:00|50.4|47.6|50.38|47.58|50.42|47.62|50.38|47.58|0
1643770800000|2022-02-02 03:00:00|50.39|47.59|50.4|47.6|50.46|47.66|50.39|47.59|0
1643771100000|2022-02-02 03:05:00|50.38|47.58|50.4|47.6|50.42|47.62|50.38|47.58|0
1643771400000|2022-02-02 03:10:00|50.41|47.61|50.37|47.57|50.42|47.62|50.33|47.53|0
1643771700000|2022-02-02 03:15:00|50.35|47.55|50.41|47.61|50.43|47.63|50.33|47.53|0
1643772000000|2022-02-02 03:20:00|50.42|47.62|50.31|47.51|50.43|47.63|50.31|47.51|0
1643772300000|2022-02-02 03:25:00|50.33|47.53|50.33|47.53|50.33|47.53|50.29|47.49|0
1643772600000|2022-02-02 03:30:00|50.35|47.55|50.25|47.45|50.35|47.55|50.25|47.45|0
1643772900000|2022-02-02 03:35:00|50.27|47.47|50.29|47.49|50.29|47.49|50.22|47.42|0
1643773200000|2022-02-02 03:40:00|50.27|47.47|50.27|47.47|50.29|47.49|50.25|47.45|0
1643773500000|2022-02-02 03:45:00|50.28|47.48|50.33|47.53|50.35|47.55|50.25|47.45|0
1643773800000|2022-02-02 03:50:00|50.32|47.52|50.3|47.5|50.32|47.52|50.3|47.5|0
1643774100000|2022-02-02 03:55:00|50.31|47.51|50.24|47.44|50.32|47.52|50.24|47.44|0
1643774400000|2022-02-02 04:00:00|50.26|47.46|50.2|47.4|50.28|47.48|50.2|47.4|0
1643774700000|2022-02-02 04:05:00|50.21|47.41|50.2|47.4|50.22|47.42|50.18|47.38|0
1643775000000|2022-02-02 04:10:00|50.19|47.39|50.16|47.36|50.19|47.39|50.14|47.34|0
1643775300000|2022-02-02 04:15:00|50.14|47.34|50.13|47.33|50.14|47.34|50.1|47.3|0
1643775600000|2022-02-02 04:20:00|50.14|47.34|50.17|47.37|50.2|47.4|50.14|47.34|0
1643775900000|2022-02-02 04:25:00|50.15|47.35|50.19|47.39|50.19|47.39|50.15|47.35|0
1643776200000|2022-02-02 04:30:00|50.17|47.37|50.17|47.37|50.19|47.39|50.15|47.35|0
1643776500000|2022-02-02 04:35:00|50.15|47.35|50.17|47.37|50.17|47.37|50.09|47.29|0
1643776800000|2022-02-02 04:40:00|50.19|47.39|50.19|47.39|50.19|47.39|50.15|47.35|0
1643777100000|2022-02-02 04:45:00|50.17|47.37|50.19|47.39|50.25|47.45|50.17|47.37|0
1643777400000|2022-02-02 04:50:00|50.17|47.37|50.11|47.31|50.19|47.39|50.1|47.3|0
1643777700000|2022-02-02 04:55:00|50.09|47.29|50.11|47.31|50.13|47.33|50.07|47.27|0
1643778000000|2022-02-02 05:00:00|50.1|47.3|49.96|47.16|50.12|47.32|49.96|47.16|0
1643778300000|2022-02-02 05:05:00|49.98|47.18|50|47.2|50.04|47.24|49.94|47.14|0
1643778600000|2022-02-02 05:10:00|49.98|47.18|50|47.2|50|47.2|49.96|47.16|0
1643778900000|2022-02-02 05:15:00|50.01|47.21|50|47.2|50.06|47.26|50|47.2|0
1643779200000|2022-02-02 05:20:00|50.02|47.22|49.98|47.18|50.02|47.22|49.96|47.16|0
1643779500000|2022-02-02 05:25:00|49.96|47.16|49.94|47.14|49.97|47.17|49.92|47.12|0
1643779800000|2022-02-02 05:30:00|49.92|47.12|49.94|47.14|49.96|47.16|49.92|47.12|0
1643780100000|2022-02-02 05:35:00|49.95|47.15|49.91|47.11|49.96|47.16|49.91|47.11|0
1643780400000|2022-02-02 05:40:00|49.93|47.13|49.87|47.07|49.93|47.13|49.48|46.68|0
1643780700000|2022-02-02 05:45:00|49.85|47.05|49.79|46.99|49.86|47.06|49.79|46.99|0
1643781000000|2022-02-02 05:50:00|49.81|47.01|49.81|47.01|49.87|47.07|49.79|46.99|0
1643781300000|2022-02-02 05:55:00|49.79|46.99|49.76|46.96|49.81|47.01|49.73|46.93|0
1643781600000|2022-02-02 06:00:00|49.75|46.95|49.61|46.81|49.77|46.97|49.61|46.81|0
1643781900000|2022-02-02 06:05:00|49.57|46.77|49.61|46.81|49.61|46.81|49.49|46.69|0
1643782200000|2022-02-02 06:10:00|49.6|46.8|49.53|46.73|49.61|46.81|49.53|46.73|0
1643782500000|2022-02-02 06:15:00|49.55|46.75|49.55|46.75|49.59|46.79|49.54|46.74|0
1643782800000|2022-02-02 06:20:00|49.53|46.73|49.46|46.66|49.56|46.76|49.46|46.66|0
1643783100000|2022-02-02 06:25:00|49.48|46.68|49.42|46.62|49.5|46.7|49.42|46.62|0
1643783400000|2022-02-02 06:30:00|49.4|46.6|49.44|46.64|49.44|46.64|49.25|46.45|0
1643783700000|2022-02-02 06:35:00|49.46|46.66|49.55|46.75|49.6|46.8|49.46|46.66|0
1643784000000|2022-02-02 06:40:00|49.56|46.76|49.84|47.04|49.86|47.06|49.54|46.74|0
1643784300000|2022-02-02 06:45:00|49.86|47.06|49.88|47.08|49.92|47.12|49.84|47.04|0
1643784600000|2022-02-02 06:50:00|49.9|47.1|49.87|47.07|49.91|47.11|49.79|46.99|0
1643784900000|2022-02-02 06:55:00|49.89|47.09|49.8|47|49.99|47.19|49.79|46.99|0
1643785200000|2022-02-02 07:00:00|49.83|47.03|49.95|47.15|50.03|47.23|49.83|47.03|0
1643785500000|2022-02-02 07:05:00|49.99|47.19|49.93|47.13|50.01|47.21|49.79|46.99|0
1643785800000|2022-02-02 07:10:00|49.95|47.15|49.83|47.03|49.99|47.19|49.81|47.01|0
1643786100000|2022-02-02 07:15:00|49.82|47.02|49.73|46.93|49.85|47.05|49.73|46.93|0
1643786400000|2022-02-02 07:20:00|49.71|46.91|49.75|46.95|49.81|47.01|49.69|46.89|0
1643786700000|2022-02-02 07:25:00|49.74|46.94|49.61|46.81|49.81|47.01|49.57|46.77|0
1643787000000|2022-02-02 07:30:00|49.63|46.83|49.6|46.8|49.66|46.86|49.45|46.65|0
1643787300000|2022-02-02 07:35:00|49.58|46.78|49.84|47.04|49.87|47.07|49.58|46.78|0
1643787600000|2022-02-02 07:40:00|49.83|47.03|49.6|46.8|49.86|47.06|49.6|46.8|0
1643787900000|2022-02-02 07:45:00|49.64|46.84|49.94|47.14|49.97|47.17|49.64|46.84|0
1643788200000|2022-02-02 07:50:00|49.92|47.12|49.91|47.11|49.97|47.17|49.86|47.06|0
1643788500000|2022-02-02 07:55:00|49.9|47.1|49.92|47.12|49.94|47.14|49.86|47.06|0
1643788800000|2022-02-02 08:00:00|49.9|47.1|49.89|47.09|51.21|48.41|49.66|46.86|0
1643789100000|2022-02-02 08:05:00|49.75|47.35|49.51|47.11|49.81|47.41|49.41|47.01|0
1643789400000|2022-02-02 08:10:00|49.5|47.1|49.51|47.11|49.65|47.25|49.39|46.99|0
1643789700000|2022-02-02 08:15:00|49.53|47.13|49.75|47.35|49.79|47.39|49.49|47.09|0
1643790000000|2022-02-02 08:20:00|49.73|47.33|49.53|47.13|49.75|47.35|49.41|47.01|0
1643790300000|2022-02-02 08:25:00|49.54|47.14|49.64|47.24|49.65|47.25|49.39|46.99|0
1643790600000|2022-02-02 08:30:00|49.69|47.29|49.74|47.34|49.75|47.35|49.53|47.13|0
1643790900000|2022-02-02 08:35:00|49.73|47.33|49.88|47.48|49.88|47.48|49.59|47.19|0
1643791200000|2022-02-02 08:40:00|49.89|47.49|49.82|47.42|49.92|47.52|49.72|47.32|0
1643791500000|2022-02-02 08:45:00|49.8|47.4|50.02|47.62|50.02|47.62|49.74|47.34|0
1643791800000|2022-02-02 08:50:00|50.06|47.66|49.84|47.44|50.12|47.72|49.64|47.24|0
1643792100000|2022-02-02 08:55:00|49.97|47.57|49.86|47.46|49.99|47.59|49.84|47.44|0
1643792400000|2022-02-02 09:00:00|49.88|47.48|49.47|47.07|49.92|47.52|49.46|47.06|0
1643792700000|2022-02-02 09:05:00|49.46|47.06|49.31|46.91|49.47|47.07|49.16|46.76|0
1643793000000|2022-02-02 09:10:00|49.3|46.9|48.94|46.54|49.34|46.94|48.92|46.52|0
1643793300000|2022-02-02 09:15:00|48.96|46.56|49.12|46.72|49.12|46.72|48.88|46.48|0
1643793600000|2022-02-02 09:20:00|49.09|46.69|48.96|46.56|49.11|46.71|48.94|46.54|0
1643793900000|2022-02-02 09:25:00|48.95|46.55|49.17|46.77|49.23|46.83|48.9|46.5|0
1643794200000|2022-02-02 09:30:00|49.12|46.72|49.15|46.75|49.19|46.79|49.02|46.62|0
1643794500000|2022-02-02 09:35:00|49.17|46.77|48.99|46.59|49.27|46.87|48.97|46.57|0
1643794800000|2022-02-02 09:40:00|49.01|46.61|48.7|46.3|49.03|46.63|48.7|46.3|0
1643795100000|2022-02-02 09:45:00|48.72|46.32|48.52|46.12|48.83|46.43|48.52|46.12|0
1643795400000|2022-02-02 09:50:00|48.48|46.08|48.4|46|48.54|46.14|48.4|46|0
1643795700000|2022-02-02 09:55:00|48.41|46.01|48.39|45.99|48.44|46.04|48.28|45.88|0
1643796000000|2022-02-02 10:00:00|48.38|45.98|48.5|46.1|48.56|46.16|48.38|45.98|0
1643796300000|2022-02-02 10:05:00|48.4|46|48.67|46.27|48.69|46.29|48.38|45.98|0
1643796600000|2022-02-02 10:10:00|48.69|46.29|48.51|46.11|48.71|46.31|48.51|46.11|0
1643796900000|2022-02-02 10:15:00|48.49|46.09|48.57|46.17|48.63|46.23|48.43|46.03|0
1643797200000|2022-02-02 10:20:00|48.59|46.19|48.57|46.17|48.73|46.33|48.55|46.15|0
1643797500000|2022-02-02 10:25:00|48.61|46.21|48.59|46.19|48.67|46.27|48.53|46.13|0
1643797800000|2022-02-02 10:30:00|48.6|46.2|48.51|46.11|48.63|46.23|48.43|46.03|0
1643798100000|2022-02-02 10:35:00|48.53|46.13|48.47|46.07|48.64|46.24|48.39|45.99|0
1643798400000|2022-02-02 10:40:00|48.51|46.11|48.6|46.2|48.66|46.26|48.41|46.01|0
1643798700000|2022-02-02 10:45:00|48.58|46.18|48.76|46.36|48.79|46.39|48.58|46.18|0
1643799000000|2022-02-02 10:50:00|48.74|46.34|48.7|46.3|48.74|46.34|48.6|46.2|0
1643799300000|2022-02-02 10:55:00|48.72|46.32|48.74|46.34|48.84|46.44|48.68|46.28|0
1643799600000|2022-02-02 11:00:00|48.7|46.3|48.87|46.47|48.93|46.53|48.68|46.28|0
1643799900000|2022-02-02 11:05:00|48.89|46.49|48.95|46.55|49.07|46.67|48.87|46.47|0
1643800200000|2022-02-02 11:10:00|48.97|46.57|49.03|46.63|49.1|46.7|48.95|46.55|0
1643800500000|2022-02-02 11:15:00|49.01|46.61|49.05|46.65|49.11|46.71|48.97|46.57|0
1643800800000|2022-02-02 11:20:00|49.07|46.67|48.89|46.49|49.07|46.67|48.83|46.43|0
1643801100000|2022-02-02 11:25:00|48.91|46.51|48.91|46.51|48.97|46.57|48.85|46.45|0
1643801400000|2022-02-02 11:30:00|48.92|46.52|48.81|46.41|48.92|46.52|48.81|46.41|0
1643801700000|2022-02-02 11:35:00|48.83|46.43|48.84|46.44|48.86|46.46|48.77|46.37|0
1643802000000|2022-02-02 11:40:00|48.82|46.42|48.86|46.46|48.94|46.54|48.75|46.35|0
1643802300000|2022-02-02 11:45:00|48.84|46.44|48.73|46.33|48.84|46.44|48.68|46.28|0
1643802600000|2022-02-02 11:50:00|48.74|46.34|48.6|46.2|48.76|46.36|48.58|46.18|0
1643802900000|2022-02-02 11:55:00|48.62|46.22|48.64|46.24|48.7|46.3|48.6|46.2|0
1643803200000|2022-02-02 12:00:00|48.66|46.26|48.72|46.32|48.84|46.44|48.66|46.26|0
1643803500000|2022-02-02 12:05:00|48.74|46.34|48.62|46.22|48.82|46.42|48.6|46.2|0
1643803800000|2022-02-02 12:10:00|48.6|46.2|48.42|46.02|48.6|46.2|48.23|45.83|0
1643804100000|2022-02-02 12:15:00|48.4|46|48.27|45.87|48.42|46.02|48.21|45.81|0
1643804400000|2022-02-02 12:20:00|48.25|45.85|48.32|45.92|48.4|46|48.25|45.85|0
1643804700000|2022-02-02 12:25:00|48.3|45.9|49.9|47.5|49.94|47.54|48.23|45.83|0
1643805000000|2022-02-02 12:30:00|49.92|47.52|50.02|47.62|50.02|47.62|49.92|47.52|0
1643805300000|2022-02-02 12:35:00|50.04|47.64|50.14|47.74|50.14|47.74|49.94|47.54|0
1643805600000|2022-02-02 12:40:00|50.16|47.76|49.98|47.58|50.21|47.81|49.98|47.58|0
1643805900000|2022-02-02 12:45:00|50|47.6|49.88|47.48|50.02|47.62|49.82|47.42|0
1643806200000|2022-02-02 12:50:00|49.86|47.46|50.97|48.57|51.07|48.67|49.78|47.38|0
1643806500000|2022-02-02 12:55:00|50.99|48.59|50.77|48.37|50.99|48.59|50.69|48.29|0
1643806800000|2022-02-02 13:00:00|50.84|48.44|50.94|48.54|51.09|48.69|50.79|48.39|0
1643807100000|2022-02-02 13:05:00|50.92|48.52|50.98|48.58|51.04|48.64|50.86|48.46|0
1643807400000|2022-02-02 13:10:00|50.96|48.56|49.96|47.56|51.12|48.72|49.9|47.5|0
1643807700000|2022-02-02 13:15:00|50|47.6|50.15|47.75|50.15|47.75|49.9|47.5|0
1643808000000|2022-02-02 13:20:00|50.17|47.77|50.43|48.03|50.45|48.05|50.13|47.73|0
1643808300000|2022-02-02 13:25:00|50.45|48.05|50.37|47.97|50.52|48.12|50.35|47.95|0
1643808600000|2022-02-02 13:30:00|50.31|47.91|50.32|47.92|50.43|48.03|50.29|47.89|0
1643808900000|2022-02-02 13:35:00|50.33|47.93|50.36|47.96|50.41|48.01|50.12|47.72|0
1643809200000|2022-02-02 13:40:00|50.37|47.97|50.4|48|50.41|48.01|50.17|47.77|0
1643809500000|2022-02-02 13:45:00|50.39|47.99|50.22|47.82|50.41|48.01|50.2|47.8|0
1643809800000|2022-02-02 13:50:00|50.26|47.86|50.7|48.3|50.74|48.34|50.26|47.86|0
1643810100000|2022-02-02 13:55:00|50.72|48.32|50.82|48.42|50.9|48.5|50.7|48.3|0
1643810400000|2022-02-02 14:00:00|50.86|48.46|50.76|48.36|50.96|48.56|50.72|48.32|0
1643810700000|2022-02-02 14:05:00|50.75|48.35|50.78|48.38|50.91|48.51|50.7|48.3|0
1643811000000|2022-02-02 14:10:00|50.76|48.36|50.14|47.74|50.86|48.46|49.9|47.5|0
1643811300000|2022-02-02 14:15:00|50.65|48.25|50.68|48.28|50.87|48.47|50.45|48.05|0
1643811600000|2022-02-02 14:20:00|50.77|48.37|50.57|48.17|50.83|48.43|50.57|48.17|0
1643811900000|2022-02-02 14:25:00|50.59|48.19|50.78|48.38|50.85|48.45|50.45|48.05|0
1643812200000|2022-02-02 14:30:00|50.75|48.35|50.82|48.42|51.11|48.71|50.71|48.31|0
1643812500000|2022-02-02 14:35:00|50.77|48.37|50.26|47.86|50.83|48.43|50.04|47.64|0
1643812800000|2022-02-02 14:40:00|50.24|47.84|51.17|48.77|51.5|49.1|50.14|47.74|0
1643813100000|2022-02-02 14:45:00|51.09|48.69|51.83|49.43|51.83|49.43|51.01|48.61|0
1643813400000|2022-02-02 14:50:00|51.91|49.51|51.92|49.52|52.33|49.93|51.09|48.69|0
1643813700000|2022-02-02 14:55:00|51.86|49.46|53.64|51.24|53.89|51.49|51.65|49.25|0
1643814000000|2022-02-02 15:00:00|53.58|51.18|50.68|48.28|53.58|51.18|50.58|48.18|0
1643814300000|2022-02-02 15:05:00|50.72|48.32|51.11|48.71|51.32|48.92|50.66|48.26|0
1643814600000|2022-02-02 15:10:00|51.13|48.73|51.85|49.45|51.87|49.47|50.83|48.43|0
1643814900000|2022-02-02 15:15:00|51.78|49.38|51.31|48.91|54.35|51.95|51.13|48.73|0
1643815200000|2022-02-02 15:20:00|51.33|48.93|51.86|49.46|51.86|49.46|51.06|48.66|0
1643815500000|2022-02-02 15:25:00|51.84|49.44|51.99|49.59|52.19|49.79|51.62|49.22|0
1643815800000|2022-02-02 15:30:00|51.94|49.54|52.17|49.77|52.21|49.81|51.59|49.19|0
1643816100000|2022-02-02 15:35:00|52.15|49.75|51.95|49.55|53.01|50.61|51.89|49.49|0
1643816400000|2022-02-02 15:40:00|51.85|49.45|51.58|49.18|52.42|50.02|51.5|49.1|0
1643816700000|2022-02-02 15:45:00|51.57|49.17|51.45|49.05|51.86|49.46|51.17|48.77|0
1643817000000|2022-02-02 15:50:00|51.43|49.03|52.05|49.65|52.38|49.98|51.36|48.96|0
1643817300000|2022-02-02 15:55:00|52.09|49.69|51.72|49.32|52.11|49.71|51.67|49.27|0
1643817600000|2022-02-02 16:00:00|51.76|49.36|52.21|49.81|52.42|50.02|51.57|49.17|0
1643817900000|2022-02-02 16:05:00|52.25|49.85|52.75|50.35|52.79|50.39|52.04|49.64|0
1643818200000|2022-02-02 16:10:00|52.76|50.36|53.45|51.05|53.45|51.05|52.66|50.26|0
1643818500000|2022-02-02 16:15:00|53.39|50.99|53.07|50.67|53.6|51.2|52.9|50.5|0
1643818800000|2022-02-02 16:20:00|53.05|50.65|52.78|50.38|53.05|50.65|52.55|50.15|0
1643819100000|2022-02-02 16:25:00|52.68|50.28|52.59|50.19|52.78|50.38|52.36|49.96|0
1643819400000|2022-02-02 16:30:00|52.71|50.31|52.88|50.48|53.11|50.71|52.67|50.27|0
1643819700000|2022-02-02 16:35:00|52.9|50.5|53.34|50.94|53.49|51.09|52.73|50.33|0
1643820000000|2022-02-02 16:40:00|53.27|50.87|52.85|50.45|53.38|50.98|52.72|50.32|0
1643820300000|2022-02-02 16:45:00|52.9|50.5|52.73|50.33|53.07|50.67|52.33|49.93|0
1643820600000|2022-02-02 16:50:00|52.72|50.32|52.39|49.99|52.77|50.37|52.25|49.85|0
1643820900000|2022-02-02 16:55:00|52.44|50.04|52.17|49.77|52.56|50.16|52.17|49.77|0
1643821200000|2022-02-02 17:00:00|52.19|49.79|52.33|49.93|52.52|50.12|52.12|49.72|0
1643821500000|2022-02-02 17:05:00|52.27|49.87|51.43|49.03|52.27|49.87|51.36|48.96|0
1643821800000|2022-02-02 17:10:00|51.4|49|51.41|49.01|51.65|49.25|51.34|48.94|0
1643822100000|2022-02-02 17:15:00|51.4|49|51.82|49.42|52.02|49.62|51.16|48.76|0
1643822400000|2022-02-02 17:20:00|51.81|49.41|51.81|49.41|51.87|49.47|51.58|49.18|0
1643822700000|2022-02-02 17:25:00|51.87|49.47|51.85|49.45|51.91|49.51|51.64|49.24|0
1643823000000|2022-02-02 17:30:00|51.87|49.47|51.7|49.3|52.14|49.74|51.68|49.28|0
1643823300000|2022-02-02 17:35:00|51.74|49.34|51.4|49|51.83|49.43|51.4|49|0
1643823600000|2022-02-02 17:40:00|51.46|49.06|51.31|48.91|51.6|49.2|51.31|48.91|0
1643823900000|2022-02-02 17:45:00|51.33|48.93|50.95|48.55|51.33|48.93|50.67|48.27|0
1643824200000|2022-02-02 17:50:00|50.94|48.54|50.89|48.49|51.09|48.69|50.87|48.47|0
1643824500000|2022-02-02 17:55:00|50.87|48.47|50.46|48.06|51.01|48.61|50.46|48.06|0
1643824800000|2022-02-02 18:00:00|50.5|48.1|50.82|48.42|50.82|48.42|50.46|48.06|0
1643825100000|2022-02-02 18:05:00|50.78|48.38|51|48.6|51|48.6|50.68|48.28|0
1643825400000|2022-02-02 18:10:00|50.96|48.56|51|48.6|51.25|48.85|50.94|48.54|0
1643825700000|2022-02-02 18:15:00|50.98|48.58|51.05|48.65|51.16|48.76|50.7|48.3|0
1643826000000|2022-02-02 18:20:00|51.02|48.62|51.3|48.9|51.36|48.96|50.94|48.54|0
1643826300000|2022-02-02 18:25:00|51.28|48.88|51.4|49|51.73|49.33|51.16|48.76|0
1643826600000|2022-02-02 18:30:00|51.45|49.05|51.13|48.73|51.48|49.08|51.1|48.7|0
1643826900000|2022-02-02 18:35:00|51.14|48.74|50.77|48.37|51.14|48.74|50.77|48.37|0
1643827200000|2022-02-02 18:40:00|50.8|48.4|50.81|48.41|51.01|48.61|50.61|48.21|0
1643827500000|2022-02-02 18:45:00|50.85|48.45|51.19|48.79|51.19|48.79|50.69|48.29|0
1643827800000|2022-02-02 18:50:00|51.18|48.78|51.07|48.67|51.31|48.91|50.98|48.58|0
1643828100000|2022-02-02 18:55:00|51.01|48.61|50.93|48.53|51.13|48.73|50.83|48.43|0
1643828400000|2022-02-02 19:00:00|50.91|48.51|50.55|48.15|50.99|48.59|50.49|48.09|0
1643828700000|2022-02-02 19:05:00|50.53|48.13|50.76|48.36|50.93|48.53|50.49|48.09|0
1643829000000|2022-02-02 19:10:00|50.74|48.34|51.07|48.67|51.13|48.73|50.55|48.15|0
1643829300000|2022-02-02 19:15:00|51.01|48.61|50.84|48.44|51.39|48.99|50.72|48.32|0
1643829600000|2022-02-02 19:20:00|50.86|48.46|51.24|48.84|51.29|48.89|50.84|48.44|0
1643829900000|2022-02-02 19:25:00|51.2|48.8|51.04|48.64|51.51|49.11|49.91|47.51|0
1643830200000|2022-02-02 19:30:00|51|48.6|50.42|48.02|51.06|48.66|50.38|47.98|0
1643830500000|2022-02-02 19:35:00|50.44|48.04|50.64|48.24|50.84|48.44|50.34|47.94|0
1643830800000|2022-02-02 19:40:00|50.6|48.2|50.28|47.88|50.6|48.2|50.1|47.7|0
1643831100000|2022-02-02 19:45:00|50.26|47.86|50.06|47.66|50.46|48.06|49.96|47.56|0
1643831400000|2022-02-02 19:50:00|50.04|47.64|50|47.6|50.21|47.81|49.88|47.48|0
1643831700000|2022-02-02 19:55:00|50.02|47.62|50.43|48.03|50.45|48.05|50.02|47.62|0
1643832000000|2022-02-02 20:00:00|50.41|48.01|50.13|47.73|50.75|48.35|49.97|47.57|0
1643832300000|2022-02-02 20:05:00|50.17|47.77|50.39|47.99|50.45|48.05|50.09|47.69|0
1643832600000|2022-02-02 20:10:00|50.38|47.98|50.39|47.99|50.55|48.15|50.21|47.81|0
1643832900000|2022-02-02 20:15:00|50.38|47.98|49.71|47.31|50.45|48.05|49.65|47.25|0
1643833200000|2022-02-02 20:20:00|49.67|47.27|49.91|47.51|50|47.6|49.63|47.23|0
1643833500000|2022-02-02 20:25:00|49.9|47.5|50.12|47.72|50.38|47.98|49.67|47.27|0
1643833800000|2022-02-02 20:30:00|50.1|47.7|49.87|47.47|50.33|47.93|49.87|47.47|0
1643834100000|2022-02-02 20:35:00|49.85|47.45|50.1|47.7|50.26|47.86|49.77|47.37|0
1643834400000|2022-02-02 20:40:00|50.11|47.71|49.86|47.46|50.18|47.78|49.86|47.46|0
1643834700000|2022-02-02 20:45:00|49.89|47.49|49.76|47.36|50|47.6|49.65|47.25|0
1643835000000|2022-02-02 20:50:00|49.74|47.34|49.88|47.48|50.52|48.12|49.74|47.34|0
1643835300000|2022-02-02 20:55:00|49.9|47.5|50.26|47.86|50.3|47.9|49.57|47.17|0
1643835600000|2022-02-02 21:00:00|50.3|47.9|50.55|48.15|50.61|48.21|50.04|47.64|0
1643835900000|2022-02-02 21:05:00|50.56|48.16|52.59|50.19|52.68|50.28|50.47|48.07|0
1643836200000|2022-02-02 21:10:00|52.8|50.4|53.05|50.65|53.39|50.99|52.72|50.32|0
1643836500000|2022-02-02 21:15:00|53.19|50.39|53.35|50.55|53.44|50.64|52.91|50.11|0
1643836800000|2022-02-02 21:20:00|53.4|50.6|53.44|50.64|53.71|50.91|53.34|50.54|0
1643837100000|2022-02-02 21:25:00|53.46|50.66|53.31|50.51|53.52|50.72|53.25|50.45|0
1643837400000|2022-02-02 21:30:00|53.32|50.52|53.27|50.47|53.43|50.63|53.08|50.28|0
1643837700000|2022-02-02 21:35:00|53.25|50.45|53.26|50.46|53.31|50.51|53.04|50.24|0
1643838000000|2022-02-02 21:40:00|53.25|50.45|53.11|50.31|53.33|50.53|53.1|50.3|0
1643838300000|2022-02-02 21:45:00|53.13|50.33|53.33|50.53|53.37|50.57|53.12|50.32|0
1643838600000|2022-02-02 21:50:00|53.31|50.51|53.18|50.38|53.37|50.57|53.05|50.25|0
1643838900000|2022-02-02 21:55:00|53.2|50.4|53|50.2|53.2|50.4|52.98|50.18|0
1643839200000|2022-02-02 22:00:00|53.02|50.22|53.12|50.32|53.12|50.32|52.97|50.17|0
1643839500000|2022-02-02 22:05:00|53.11|50.31|53.06|50.26|53.11|50.31|53.04|50.24|0
1643839800000|2022-02-02 22:10:00|53.07|50.27|53.11|50.31|53.11|50.31|53.02|50.22|0
1643840100000|2022-02-02 22:15:00|53.12|50.32|53.26|50.46|53.26|50.46|53.12|50.32|0
1643840400000|2022-02-02 22:20:00|53.27|50.47|53.26|50.46|53.27|50.47|53.24|50.44|0
1643840700000|2022-02-02 22:25:00|53.25|50.45|53.15|50.35|53.25|50.45|53.12|50.32|0
1643841000000|2022-02-02 22:30:00|53.18|50.38|53.14|50.34|53.18|50.38|53.14|50.34|0
1643841300000|2022-02-02 22:35:00|53.15|50.35|53.24|50.44|53.24|50.44|53.14|50.34|0
1643841900000|2022-02-02 22:45:00|53.23|50.43|53.29|50.49|53.29|50.49|53.22|50.42|0
1643842200000|2022-02-02 22:50:00|53.27|50.47|53.36|50.56|53.37|50.57|53.27|50.47|0
1643842500000|2022-02-02 22:55:00|53.35|50.55|53.34|50.54|53.43|50.63|53.3|50.5|0
1643842800000|2022-02-02 23:00:00|53.3|50.5|53.31|50.51|53.33|50.53|53.04|50.24|0
1643843100000|2022-02-02 23:05:00|53.28|50.48|53.49|50.69|53.49|50.69|53.2|50.4|0
1643843400000|2022-02-02 23:10:00|53.47|50.67|53.58|50.78|53.6|50.8|53.45|50.65|0
1643843700000|2022-02-02 23:15:00|53.55|50.75|53.64|50.84|53.64|50.84|53.41|50.61|0
1643844000000|2022-02-02 23:20:00|53.62|50.82|53.57|50.77|53.68|50.88|53.53|50.73|0
1643844300000|2022-02-02 23:25:00|53.59|50.79|53.66|50.86|53.68|50.88|53.59|50.79|0
1643844600000|2022-02-02 23:30:00|53.63|50.83|53.84|51.04|53.91|51.11|53.63|50.83|0
1643844900000|2022-02-02 23:35:00|53.82|51.02|54.16|51.36|54.16|51.36|53.78|50.98|0
1643845200000|2022-02-02 23:40:00|54.14|51.34|54.37|51.57|54.39|51.59|54.14|51.34|0
1643845500000|2022-02-02 23:45:00|54.39|51.59|54.49|51.69|54.5|51.7|54.3|51.5|0
1643845800000|2022-02-02 23:50:00|54.5|51.7|54.37|51.57|54.52|51.72|54.35|51.55|0
1643846100000|2022-02-02 23:55:00|54.39|51.59|54.44|51.64|54.52|51.72|54.3|51.5|0
1643846400000|2022-02-03 00:00:00|54.45|51.65|54.15|51.35|54.47|51.67|54.11|51.31|0
1643846700000|2022-02-03 00:05:00|54.16|51.36|54.45|51.65|54.52|51.72|54.16|51.36|0
1643847000000|2022-02-03 00:10:00|54.43|51.63|54.17|51.37|54.46|51.66|54.15|51.35|0
1643847300000|2022-02-03 00:15:00|54.14|51.34|54.1|51.3|54.17|51.37|53.85|51.05|0
1643847600000|2022-02-03 00:20:00|54.09|51.29|53.96|51.16|54.11|51.31|53.96|51.16|0
1643847900000|2022-02-03 00:25:00|53.97|51.17|54.07|51.27|54.19|51.39|53.97|51.17|0
1643848200000|2022-02-03 00:30:00|54.08|51.28|54.23|51.43|54.23|51.43|53.94|51.14|0
1643848500000|2022-02-03 00:35:00|54.28|51.48|54.29|51.49|54.36|51.56|54.02|51.22|0
1643848800000|2022-02-03 00:40:00|54.27|51.47|54.18|51.38|54.27|51.47|54.08|51.28|0
1643849100000|2022-02-03 00:45:00|54.16|51.36|54.23|51.43|54.29|51.49|54.06|51.26|0
1643849400000|2022-02-03 00:50:00|54.27|51.47|54.16|51.36|54.27|51.47|54.12|51.32|0
1643849700000|2022-02-03 00:55:00|54.15|51.35|54.35|51.55|54.39|51.59|54.12|51.32|0
1643850000000|2022-02-03 01:00:00|54.33|51.53|54.14|51.34|54.37|51.57|54.05|51.25|0
1643850300000|2022-02-03 01:05:00|54.11|51.31|54.5|51.7|54.5|51.7|54.06|51.26|0
1643850600000|2022-02-03 01:10:00|54.45|51.65|54.35|51.55|54.45|51.65|54.2|51.4|0
1643850900000|2022-02-03 01:15:00|54.37|51.57|54.54|51.74|54.57|51.77|54.26|51.46|0
1643851200000|2022-02-03 01:20:00|54.56|51.76|54.45|51.65|54.56|51.76|54.32|51.52|0
1643851500000|2022-02-03 01:25:00|54.43|51.63|54.43|51.63|54.5|51.7|54.34|51.54|0
1643851800000|2022-02-03 01:30:00|54.44|51.64|54.7|51.9|54.74|51.94|54.38|51.58|0
1643852100000|2022-02-03 01:35:00|54.69|51.89|54.49|51.69|54.72|51.92|54.47|51.67|0
1643852400000|2022-02-03 01:40:00|54.51|51.71|54.47|51.67|54.58|51.78|54.44|51.64|0
1643852700000|2022-02-03 01:45:00|54.48|51.68|54.7|51.9|54.74|51.94|54.47|51.67|0
1643853000000|2022-02-03 01:50:00|54.69|51.89|54.74|51.94|54.74|51.94|54.65|51.85|0
1643853300000|2022-02-03 01:55:00|54.73|51.93|54.85|52.05|54.91|52.11|54.72|51.92|0
1643853600000|2022-02-03 02:00:00|54.87|52.07|54.93|52.13|54.93|52.13|54.84|52.04|0
1643853900000|2022-02-03 02:05:00|54.91|52.11|54.86|52.06|55.06|52.26|54.86|52.06|0
1643854200000|2022-02-03 02:10:00|54.84|52.04|54.9|52.1|54.93|52.13|54.78|51.98|0
1643854500000|2022-02-03 02:15:00|54.88|52.08|54.88|52.08|54.91|52.11|54.82|52.02|0
1643854800000|2022-02-03 02:20:00|54.87|52.07|54.88|52.08|54.95|52.15|54.86|52.06|0
1643855100000|2022-02-03 02:25:00|54.9|52.1|54.79|51.99|54.9|52.1|54.73|51.93|0
1643855400000|2022-02-03 02:30:00|54.77|51.97|54.86|52.06|54.86|52.06|54.77|51.97|0
1643855700000|2022-02-03 02:35:00|54.84|52.04|54.77|51.97|54.88|52.08|54.77|51.97|0
1643856000000|2022-02-03 02:40:00|54.75|51.95|54.66|51.86|54.77|51.97|54.66|51.86|0
1643856300000|2022-02-03 02:45:00|54.64|51.84|54.53|51.73|54.64|51.84|54.5|51.7|0
1643856600000|2022-02-03 02:50:00|54.55|51.75|54.55|51.75|54.57|51.77|54.51|51.71|0
1643856900000|2022-02-03 02:55:00|54.54|51.74|54.57|51.77|54.57|51.77|54.51|51.71|0
1643857200000|2022-02-03 03:00:00|54.55|51.75|54.53|51.73|54.57|51.77|54.51|51.71|0
1643857500000|2022-02-03 03:05:00|54.51|51.71|54.27|51.47|54.51|51.71|54.27|51.47|0
1643857800000|2022-02-03 03:10:00|54.25|51.45|54.4|51.6|54.4|51.6|54.25|51.45|0
1643858100000|2022-02-03 03:15:00|54.39|51.59|54.4|51.6|54.44|51.64|54.35|51.55|0
1643858400000|2022-02-03 03:20:00|54.38|51.58|54.41|51.61|54.46|51.66|54.35|51.55|0
1643858700000|2022-02-03 03:25:00|54.44|51.64|54.39|51.59|54.44|51.64|54.35|51.55|0
1643859000000|2022-02-03 03:30:00|54.4|51.6|54.54|51.74|54.56|51.76|54.4|51.6|0
1643859300000|2022-02-03 03:35:00|54.56|51.76|54.47|51.67|54.56|51.76|54.47|51.67|0
1643859600000|2022-02-03 03:40:00|54.45|51.65|54.6|51.8|54.6|51.8|54.45|51.65|0
1643859900000|2022-02-03 03:45:00|54.59|51.79|54.55|51.75|54.6|51.8|54.53|51.73|0
1643860200000|2022-02-03 03:50:00|54.54|51.74|54.43|51.63|54.6|51.8|54.41|51.61|0
1643860500000|2022-02-03 03:55:00|54.41|51.61|54.26|51.46|54.51|51.71|54.19|51.39|0
1643860800000|2022-02-03 04:00:00|54.28|51.48|54.3|51.5|54.3|51.5|54.19|51.39|0
1643861100000|2022-02-03 04:05:00|54.28|51.48|54.3|51.5|54.3|51.5|54.27|51.47|0
1643861400000|2022-02-03 04:10:00|54.27|51.47|54.24|51.44|54.3|51.5|54.23|51.43|0
1643861700000|2022-02-03 04:15:00|54.23|51.43|54.25|51.45|54.29|51.49|54.21|51.41|0
1643862000000|2022-02-03 04:20:00|54.27|51.47|54.29|51.49|54.29|51.49|54.27|51.47|0
1643862300000|2022-02-03 04:25:00|54.28|51.48|54.33|51.53|54.33|51.53|54.25|51.45|0
1643862600000|2022-02-03 04:30:00|54.29|51.49|54.31|51.51|54.33|51.53|54.29|51.49|0
1643862900000|2022-02-03 04:35:00|54.33|51.53|54.27|51.47|54.33|51.53|54.27|51.47|0
1643863200000|2022-02-03 04:40:00|54.29|51.49|54.18|51.38|54.29|51.49|54.16|51.36|0
1643863500000|2022-02-03 04:45:00|54.16|51.36|54.24|51.44|54.24|51.44|54.16|51.36|0
1643863800000|2022-02-03 04:50:00|54.22|51.42|54.2|51.4|54.24|51.44|54.18|51.38|0
1643864100000|2022-02-03 04:55:00|54.22|51.42|54.24|51.44|54.24|51.44|54.2|51.4|0
1643864400000|2022-02-03 05:00:00|54.26|51.46|54.26|51.46|54.26|51.46|54.26|51.46|0
1643864700000|2022-02-03 05:05:00|54.25|51.45|54.21|51.41|54.26|51.46|54.19|51.39|0
1643865000000|2022-02-03 05:10:00|54.19|51.39|54.21|51.41|54.23|51.43|54.11|51.31|0
1643865300000|2022-02-03 05:15:00|54.22|51.42|54.19|51.39|54.23|51.43|54.17|51.37|0
1643865600000|2022-02-03 05:20:00|54.17|51.37|54.11|51.31|54.19|51.39|54.1|51.3|0
1643865900000|2022-02-03 05:25:00|54.12|51.32|54.19|51.39|54.19|51.39|54.1|51.3|0
1643866200000|2022-02-03 05:30:00|54.17|51.37|54.19|51.39|54.19|51.39|54.14|51.34|0
1643866500000|2022-02-03 05:35:00|54.16|51.36|54.14|51.34|54.19|51.39|54.12|51.32|0
1643866800000|2022-02-03 05:40:00|54.16|51.36|54.18|51.38|54.18|51.38|54.14|51.34|0
1643867100000|2022-02-03 05:45:00|54.16|51.36|54.16|51.36|54.18|51.38|54.14|51.34|0
1643867400000|2022-02-03 05:50:00|54.18|51.38|54.18|51.38|54.22|51.42|54.16|51.36|0
1643867700000|2022-02-03 05:55:00|54.2|51.4|54.24|51.44|54.35|51.55|54.2|51.4|0
1643868000000|2022-02-03 06:00:00|54.26|51.46|54.33|51.53|54.39|51.59|54.22|51.42|0
1643868300000|2022-02-03 06:05:00|54.3|51.5|54.32|51.52|54.43|51.63|54.3|51.5|0
1643868600000|2022-02-03 06:10:00|54.3|51.5|54.28|51.48|54.32|51.52|54.26|51.46|0
1643868900000|2022-02-03 06:15:00|54.26|51.46|54.36|51.56|54.36|51.56|54.26|51.46|0
1643869200000|2022-02-03 06:20:00|54.35|51.55|54.38|51.58|54.45|51.65|54.35|51.55|0
1643869500000|2022-02-03 06:25:00|54.42|51.62|54.45|51.65|54.49|51.69|54.38|51.58|0
1643869800000|2022-02-03 06:30:00|54.43|51.63|54.36|51.56|54.49|51.69|54.3|51.5|0
1643870100000|2022-02-03 06:35:00|54.38|51.58|54.46|51.66|54.54|51.74|54.38|51.58|0
1643870400000|2022-02-03 06:40:00|54.44|51.64|54.44|51.64|54.46|51.66|54.39|51.59|0
1643870700000|2022-02-03 06:45:00|54.43|51.63|54.47|51.67|54.53|51.73|54.41|51.61|0
1643871000000|2022-02-03 06:50:00|54.48|51.68|54.36|51.56|54.48|51.68|54.35|51.55|0
1643871300000|2022-02-03 06:55:00|54.35|51.55|54.46|51.66|54.46|51.66|54.31|51.51|0
1643871600000|2022-02-03 07:00:00|54.44|51.64|54.24|51.44|54.54|51.74|54.22|51.42|0
1643871900000|2022-02-03 07:05:00|54.23|51.43|54.25|51.45|54.27|51.47|54.14|51.34|0
1643872200000|2022-02-03 07:10:00|54.29|51.49|54.07|51.27|54.29|51.49|53.99|51.19|0
1643872500000|2022-02-03 07:15:00|54.05|51.25|54.07|51.27|54.09|51.29|53.98|51.18|0
1643872800000|2022-02-03 07:20:00|54.05|51.25|54.83|52.03|54.83|52.03|54.03|51.23|0
1643873100000|2022-02-03 07:25:00|54.81|52.01|54.83|52.03|54.86|52.06|54.71|51.91|0
1643873400000|2022-02-03 07:30:00|54.8|52|54.77|51.97|54.88|52.08|54.73|51.93|0
1643873700000|2022-02-03 07:35:00|54.73|51.93|54.66|51.86|54.77|51.97|54.6|51.8|0
1643874000000|2022-02-03 07:40:00|54.65|51.85|54.54|51.74|54.77|51.97|54.54|51.74|0
1643874300000|2022-02-03 07:45:00|54.55|51.75|54.47|51.67|54.55|51.75|54.36|51.56|0
1643874600000|2022-02-03 07:50:00|54.44|51.64|54.34|51.54|54.55|51.75|54.34|51.54|0
1643874900000|2022-02-03 07:55:00|54.27|51.47|54.23|51.43|54.27|51.47|54.17|51.37|0
1643875200000|2022-02-03 08:00:00|54.21|51.41|54.22|51.42|54.45|51.65|54.08|51.28|0
1643875500000|2022-02-03 08:05:00|54.03|51.63|54.28|51.88|54.3|51.9|53.9|51.5|0
1643875800000|2022-02-03 08:10:00|54.3|51.9|54.26|51.86|54.39|51.99|54.15|51.75|0
1643876100000|2022-02-03 08:15:00|54.28|51.88|54.19|51.79|54.34|51.94|53.83|51.43|0
1643876400000|2022-02-03 08:20:00|54.23|51.83|55.42|53.02|61.34|58.94|54.19|51.79|0
1643876700000|2022-02-03 08:25:00|55.38|52.98|55.51|53.11|55.57|53.17|55.23|52.83|0
1643877000000|2022-02-03 08:30:00|55.53|53.13|55.37|52.97|55.53|53.13|55.27|52.87|0
1643877300000|2022-02-03 08:35:00|55.39|52.99|55.41|53.01|55.55|53.15|55.35|52.95|0
1643877600000|2022-02-03 08:40:00|55.39|52.99|55.44|53.04|55.52|53.12|55.26|52.86|0
1643877900000|2022-02-03 08:45:00|55.46|53.06|55.01|52.61|55.63|53.23|54.43|52.03|0
1643878200000|2022-02-03 08:50:00|55|52.6|54.97|52.57|55.01|52.61|54.9|52.5|0
1643878500000|2022-02-03 08:55:00|54.96|52.56|54.86|52.46|54.99|52.59|54.8|52.4|0
1643878800000|2022-02-03 09:00:00|54.89|52.49|55.11|52.71|55.16|52.76|54.77|52.37|0
1643879100000|2022-02-03 09:05:00|55.09|52.69|55.19|52.79|55.27|52.87|55.07|52.67|0
1643879400000|2022-02-03 09:10:00|55.18|52.78|55.03|52.63|55.26|52.86|54.98|52.58|0
1643879700000|2022-02-03 09:15:00|55.04|52.64|54.88|52.48|55.11|52.71|54.83|52.43|0
1643880000000|2022-02-03 09:20:00|54.85|52.45|54.9|52.5|55.05|52.65|54.81|52.41|0
1643880300000|2022-02-03 09:25:00|54.87|52.47|55.17|52.77|55.19|52.79|54.87|52.47|0
1643880600000|2022-02-03 09:30:00|55.18|52.78|55.17|52.77|55.18|52.78|55.09|52.69|0
1643880900000|2022-02-03 09:35:00|55.19|52.79|55.34|52.94|55.43|53.03|55.19|52.79|0
1643881200000|2022-02-03 09:40:00|55.36|52.96|55.71|53.31|55.88|53.48|55.36|52.96|0
1643881500000|2022-02-03 09:45:00|55.73|53.33|55.5|53.1|55.73|53.33|55.4|53|0
1643881800000|2022-02-03 09:50:00|55.51|53.11|55.81|53.41|55.81|53.41|55.4|53|0
1643882100000|2022-02-03 09:55:00|55.86|53.46|55.99|53.59|56.12|53.72|55.77|53.37|0
1643882400000|2022-02-03 10:00:00|56.01|53.61|55.85|53.45|56.12|53.72|55.85|53.45|0
1643882700000|2022-02-03 10:05:00|55.88|53.48|55.68|53.28|55.92|53.52|55.59|53.19|0
1643883000000|2022-02-03 10:10:00|55.66|53.26|55.72|53.32|55.79|53.39|55.51|53.11|0
1643883300000|2022-02-03 10:15:00|55.7|53.3|55.52|53.12|55.71|53.31|55.5|53.1|0
1643883600000|2022-02-03 10:20:00|55.5|53.1|55.85|53.45|55.87|53.47|55.46|53.06|0
1643883900000|2022-02-03 10:25:00|55.87|53.47|55.8|53.4|55.91|53.51|55.61|53.21|0
1643884200000|2022-02-03 10:30:00|55.83|53.43|55.69|53.29|55.83|53.43|55.65|53.25|0
1643884500000|2022-02-03 10:35:00|55.66|53.26|55.82|53.42|55.93|53.53|55.66|53.26|0
1643884800000|2022-02-03 10:40:00|55.84|53.44|55.8|53.4|55.91|53.51|55.76|53.36|0
1643885100000|2022-02-03 10:45:00|55.79|53.39|55.91|53.51|55.93|53.53|55.73|53.33|0
1643885400000|2022-02-03 10:50:00|55.92|53.52|56.04|53.64|56.06|53.66|55.88|53.48|0
1643885700000|2022-02-03 10:55:00|56.06|53.66|56.03|53.63|56.23|53.83|55.99|53.59|0
1643886000000|2022-02-03 11:00:00|56.01|53.61|55.99|53.59|56.25|53.85|55.86|53.46|0
1643886300000|2022-02-03 11:05:00|55.98|53.58|55.71|53.31|55.99|53.59|55.58|53.18|0
1643886600000|2022-02-03 11:10:00|55.67|53.27|56.01|53.61|56.01|53.61|55.67|53.27|0
1643886900000|2022-02-03 11:15:00|56.03|53.63|58.3|55.9|58.4|56|55.26|52.86|0
1643887200000|2022-02-03 11:20:00|58.28|55.88|58.43|56.03|58.46|56.06|58.28|55.88|0
1643887500000|2022-02-03 11:25:00|58.42|56.02|58.32|55.92|58.52|56.12|58.25|55.85|0
1643887800000|2022-02-03 11:30:00|58.31|55.91|58.45|56.05|58.52|56.12|58.27|55.87|0
1643888100000|2022-02-03 11:35:00|58.47|56.07|58.43|56.03|58.5|56.1|58.32|55.92|0
1643888400000|2022-02-03 11:40:00|58.42|56.02|58.16|55.76|58.43|56.03|58.14|55.74|0
1643888700000|2022-02-03 11:45:00|58.14|55.74|58.04|55.64|58.22|55.82|58.02|55.62|0
1643889000000|2022-02-03 11:50:00|58.06|55.66|57.93|55.53|58.09|55.69|57.89|55.49|0
1643889300000|2022-02-03 11:55:00|57.94|55.54|57.73|55.33|57.95|55.55|57.71|55.31|0
1643889600000|2022-02-03 12:00:00|57.78|55.38|58.24|55.84|58.24|55.84|57.69|55.29|0
1643889900000|2022-02-03 12:05:00|58.25|55.85|58.02|55.62|58.29|55.89|57.99|55.59|0
1643890200000|2022-02-03 12:10:00|58.04|55.64|57.77|55.37|58.05|55.65|57.75|55.35|0
1643890500000|2022-02-03 12:15:00|57.84|55.44|55.19|52.79|57.84|55.44|55.17|52.77|0
1643890800000|2022-02-03 12:20:00|55.2|52.8|55.34|52.94|55.36|52.96|55.17|52.77|0
1643891100000|2022-02-03 12:25:00|55.36|52.96|55.27|52.87|55.55|53.15|55.25|52.85|0
1643891400000|2022-02-03 12:30:00|55.26|52.86|55.9|53.5|56.11|53.71|55.26|52.86|0
1643891700000|2022-02-03 12:35:00|55.91|53.51|55.2|52.8|55.97|53.57|55.16|52.76|0
1643892000000|2022-02-03 12:40:00|55.15|52.75|55.46|53.06|55.5|53.1|55.11|52.71|0
1643892300000|2022-02-03 12:45:00|55.45|53.05|55.46|53.06|55.52|53.12|55.25|52.85|0
1643892600000|2022-02-03 12:50:00|55.5|53.1|55.18|52.78|55.5|53.1|55.01|52.61|0
1643892900000|2022-02-03 12:55:00|55.24|52.84|55.41|53.01|55.52|53.12|55.24|52.84|0
1643893200000|2022-02-03 13:00:00|55.48|53.08|55.58|53.18|55.91|53.51|55.43|53.03|0
1643893500000|2022-02-03 13:05:00|55.56|53.16|55.47|53.07|55.8|53.4|55.41|53.01|0
1643893800000|2022-02-03 13:10:00|55.52|53.12|55.71|53.31|55.84|53.44|55.43|53.03|0
1643894100000|2022-02-03 13:15:00|55.69|53.29|55.45|53.05|55.71|53.31|55.39|52.99|0
1643894400000|2022-02-03 13:20:00|55.51|53.11|55.55|53.15|55.69|53.29|55.38|52.98|0
1643894700000|2022-02-03 13:25:00|55.56|53.16|55.7|53.3|55.72|53.32|55.42|53.02|0
1643895000000|2022-02-03 13:30:00|55.61|53.21|55.6|53.2|55.71|53.31|55.33|52.93|0
1643895300000|2022-02-03 13:35:00|55.61|53.21|55.83|53.43|55.97|53.57|55.49|53.09|0
1643895600000|2022-02-03 13:40:00|55.85|53.45|56.53|54.13|56.58|54.18|55.64|53.24|0
1643895900000|2022-02-03 13:45:00|56.51|54.11|56.91|54.51|56.93|54.53|56.34|53.94|0
1643896200000|2022-02-03 13:50:00|56.92|54.52|57.04|54.64|57.15|54.75|56.82|54.42|0
1643896500000|2022-02-03 13:55:00|57|54.6|56.51|54.11|57.26|54.86|56.4|54|0
1643896800000|2022-02-03 14:00:00|56.53|54.13|56.68|54.28|56.84|54.44|56.44|54.04|0
1643897100000|2022-02-03 14:05:00|56.66|54.26|56.96|54.56|57.2|54.8|56.28|53.88|0
1643897400000|2022-02-03 14:10:00|56.95|54.55|57.02|54.62|57.13|54.73|56.87|54.47|0
1643897700000|2022-02-03 14:15:00|57.07|54.67|57.2|54.8|57.21|54.81|56.96|54.56|0
1643898000000|2022-02-03 14:20:00|57.18|54.78|57.12|54.72|57.31|54.91|56.95|54.55|0
1643898300000|2022-02-03 14:25:00|57.11|54.71|57.15|54.75|57.39|54.99|56.92|54.52|0
1643898600000|2022-02-03 14:30:00|57.13|54.73|57.64|55.24|57.93|55.53|56.75|54.35|0
1643898900000|2022-02-03 14:35:00|57.51|55.11|54.89|52.49|57.62|55.22|54.89|52.49|0
1643899200000|2022-02-03 14:40:00|54.95|52.55|56.17|53.77|56.34|53.94|54.82|52.42|0
1643899500000|2022-02-03 14:45:00|56.19|53.79|57.01|54.61|57.01|54.61|56.19|53.79|0
1643899800000|2022-02-03 14:50:00|56.96|54.56|57.61|55.21|57.77|55.37|56.12|53.72|0
1643900100000|2022-02-03 14:55:00|57.64|55.24|57.56|55.16|57.77|55.37|57.1|54.7|0
1643900400000|2022-02-03 15:00:00|57.54|55.14|57.11|54.71|57.72|55.32|56.67|54.27|0
1643900700000|2022-02-03 15:05:00|57.1|54.7|56.92|54.52|57.51|55.11|56.37|53.97|0
1643901000000|2022-02-03 15:10:00|56.72|54.32|56.29|53.89|57.14|54.74|56.25|53.85|0
1643901300000|2022-02-03 15:15:00|56.31|53.91|55.5|53.1|56.84|54.44|55.41|53.01|0
1643901600000|2022-02-03 15:20:00|55.46|53.06|55.83|53.43|55.87|53.47|54.94|52.54|0
1643901900000|2022-02-03 15:25:00|55.76|53.36|55.17|52.77|55.84|53.44|55.17|52.77|0
1643902200000|2022-02-03 15:30:00|55.22|52.82|55.39|52.99|55.63|53.23|54.85|52.45|0
1643902500000|2022-02-03 15:35:00|55.33|52.93|55.26|52.86|55.62|53.22|55.13|52.73|0
1643902800000|2022-02-03 15:40:00|55.32|52.92|55.3|52.9|55.39|52.99|54.91|52.51|0
1643903100000|2022-02-03 15:45:00|55.21|52.81|55.96|53.56|56.03|53.63|55.13|52.73|0
1643903400000|2022-02-03 15:50:00|55.91|53.51|55.45|53.05|55.91|53.51|55.38|52.98|0
1643903700000|2022-02-03 15:55:00|55.44|53.04|53.99|51.59|55.6|53.2|53.35|50.95|0
1643904000000|2022-02-03 16:00:00|53.97|51.57|54.16|51.76|54.55|52.15|53.93|51.53|0
1643904300000|2022-02-03 16:05:00|54.15|51.75|53.7|51.3|54.18|51.78|53.48|51.08|0
1643904600000|2022-02-03 16:10:00|53.77|51.37|53.57|51.17|54.57|52.17|53.4|51|0
1643904900000|2022-02-03 16:15:00|53.55|51.15|53.74|51.34|53.85|51.45|53.51|51.11|0
1643905200000|2022-02-03 16:20:00|53.7|51.3|54.51|52.11|54.58|52.18|53.7|51.3|0
1643905500000|2022-02-03 16:25:00|54.49|52.09|54.66|52.26|54.96|52.56|54.27|51.87|0
1643905800000|2022-02-03 16:30:00|54.61|52.21|54.96|52.56|55.02|52.62|54.46|52.06|0
1643906100000|2022-02-03 16:35:00|54.98|52.58|54.94|52.54|55|52.6|54.18|51.78|0
1643906400000|2022-02-03 16:40:00|54.91|52.51|54.87|52.47|55.17|52.77|54.79|52.39|0
1643906700000|2022-02-03 16:45:00|54.89|52.49|55.62|53.22|55.71|53.31|54.72|52.32|0
1643907000000|2022-02-03 16:50:00|55.61|53.21|56.34|53.94|56.45|54.05|55.43|53.03|0
1643907300000|2022-02-03 16:55:00|56.33|53.93|56.89|54.49|56.89|54.49|56.1|53.7|0
1643907600000|2022-02-03 17:00:00|56.86|54.46|57.38|54.98|57.45|55.05|56.06|53.66|0
1643907900000|2022-02-03 17:05:00|57.36|54.96|57.02|54.62|57.43|55.03|57|54.6|0
1643908200000|2022-02-03 17:10:00|57.11|54.71|57.26|54.86|57.84|55.44|57.11|54.71|0
1643908500000|2022-02-03 17:15:00|57.28|54.88|58.13|55.73|58.13|55.73|57.28|54.88|0
1643908800000|2022-02-03 17:20:00|58.27|55.87|57.5|55.1|58.27|55.87|57.43|55.03|0
1643909100000|2022-02-03 17:25:00|57.48|55.08|57.48|55.08|57.61|55.21|57.28|54.88|0
1643909400000|2022-02-03 17:30:00|57.54|55.14|57.61|55.21|57.95|55.55|57.3|54.9|0
1643909700000|2022-02-03 17:35:00|57.58|55.18|57.3|54.9|57.61|55.21|57.07|54.67|0
1643910000000|2022-02-03 17:40:00|57.27|54.87|57.74|55.34|57.74|55.34|57.11|54.71|0
1643910300000|2022-02-03 17:45:00|57.83|55.43|58.06|55.66|58.28|55.88|57.6|55.2|0
1643910600000|2022-02-03 17:50:00|58.01|55.61|57.96|55.56|58.08|55.68|57.75|55.35|0
1643910900000|2022-02-03 17:55:00|57.99|55.59|57.63|55.23|58.15|55.75|57.56|55.16|0
1643911200000|2022-02-03 18:00:00|57.67|55.27|58.12|55.72|58.21|55.81|57.67|55.27|0
1643911500000|2022-02-03 18:05:00|58.14|55.74|58.26|55.86|58.28|55.88|57.76|55.36|0
1643911800000|2022-02-03 18:10:00|58.39|55.99|58.01|55.61|58.44|56.04|57.49|55.09|0
1643912100000|2022-02-03 18:15:00|57.97|55.57|57.88|55.48|58.05|55.65|57.66|55.26|0
1643912400000|2022-02-03 18:20:00|57.89|55.49|57.36|54.96|57.96|55.56|57.24|54.84|0
1643912700000|2022-02-03 18:25:00|57.34|54.94|57.59|55.19|57.65|55.25|57.3|54.9|0
1643913000000|2022-02-03 18:30:00|57.56|55.16|57.25|54.85|57.63|55.23|57|54.6|0
1643913300000|2022-02-03 18:35:00|57.27|54.87|57.63|55.23|57.83|55.43|57.26|54.86|0
1643913600000|2022-02-03 18:40:00|57.58|55.18|57.65|55.25|57.71|55.31|57.45|55.05|0
1643913900000|2022-02-03 18:45:00|57.56|55.16|57.4|55|57.65|55.25|57.29|54.89|0
1643914200000|2022-02-03 18:50:00|57.41|55.01|57.74|55.34|57.83|55.43|57.38|54.98|0
1643914500000|2022-02-03 18:55:00|57.69|55.29|57.64|55.24|57.87|55.47|57.51|55.11|0
1643914800000|2022-02-03 19:00:00|57.67|55.27|57.33|54.93|57.82|55.42|57.19|54.79|0
1643915100000|2022-02-03 19:05:00|57.34|54.94|57.32|54.92|57.46|55.06|57.1|54.7|0
1643915400000|2022-02-03 19:10:00|57.33|54.93|57.63|55.23|57.68|55.28|57.21|54.81|0
1643915700000|2022-02-03 19:15:00|57.57|55.17|57.44|55.04|57.58|55.18|57.31|54.91|0
1643916000000|2022-02-03 19:20:00|57.46|55.06|57.57|55.17|57.66|55.26|57.3|54.9|0
1643916300000|2022-02-03 19:25:00|57.59|55.19|58|55.6|58.25|55.85|57.5|55.1|0
1643916600000|2022-02-03 19:30:00|58.02|55.62|58.73|56.33|58.97|56.57|58|55.6|0
1643916900000|2022-02-03 19:35:00|58.75|56.35|59.35|56.95|59.44|57.04|58.57|56.17|0
1643917200000|2022-02-03 19:40:00|59.37|56.97|60.11|57.71|60.16|57.76|59.37|56.97|0
1643917500000|2022-02-03 19:45:00|60.04|57.64|61.35|58.95|61.35|58.95|59.81|57.41|0
1643917800000|2022-02-03 19:50:00|61.36|58.96|61.25|58.85|61.44|59.04|61.18|58.78|0
1643918100000|2022-02-03 19:55:00|61.23|58.83|61.06|58.66|61.3|58.9|60.85|58.45|0
1643918400000|2022-02-03 20:00:00|61.04|58.64|61.53|59.13|61.7|59.3|60.78|58.38|0
1643918700000|2022-02-03 20:05:00|61.48|59.08|61.48|59.08|61.58|59.18|61.13|58.73|0
1643919000000|2022-02-03 20:10:00|61.51|59.11|60.96|58.56|61.55|59.15|60.92|58.52|0
1643919300000|2022-02-03 20:15:00|60.99|58.59|59.89|57.49|60.99|58.59|59.89|57.49|0
1643919600000|2022-02-03 20:20:00|59.93|57.53|59.93|57.53|59.95|57.55|59.45|57.05|0
1643919900000|2022-02-03 20:25:00|59.95|57.55|60.1|57.7|60.4|58|59.93|57.53|0
1643920200000|2022-02-03 20:30:00|60.14|57.74|61.21|58.81|61.21|58.81|60.14|57.74|0
1643920500000|2022-02-03 20:35:00|61.26|58.86|61.3|58.9|61.55|59.15|60.98|58.58|0
1643920800000|2022-02-03 20:40:00|61.33|58.93|61.16|58.76|61.43|59.03|60.81|58.41|0
1643921100000|2022-02-03 20:45:00|61.31|58.91|61.76|59.36|61.95|59.55|61.31|58.91|0
1643921400000|2022-02-03 20:50:00|61.78|59.38|62.67|60.27|62.79|60.39|61.78|59.38|0
1643921700000|2022-02-03 20:55:00|62.5|60.1|62.49|60.09|62.66|60.26|61.23|58.83|0
1643922000000|2022-02-03 21:00:00|62.37|59.97|61.11|58.71|62.37|59.97|58.89|56.49|0
1643922300000|2022-02-03 21:05:00|61.07|58.67|59.2|56.8|61.07|58.67|58.5|56.1|0
1643922600000|2022-02-03 21:10:00|59.13|56.73|58.82|56.42|59.44|57.04|58.78|56.38|0
1643922900000|2022-02-03 21:15:00|59.1|56.3|57.57|54.77|59.16|56.36|57.5|54.7|0
1643923200000|2022-02-03 21:20:00|57.56|54.76|57.82|55.02|57.86|55.06|57.51|54.71|0
1643923500000|2022-02-03 21:25:00|57.86|55.06|57.72|54.92|58.04|55.24|57.64|54.84|0
1643923800000|2022-02-03 21:30:00|57.73|54.93|57.7|54.9|57.75|54.95|57.46|54.66|0
1643924100000|2022-02-03 21:35:00|57.71|54.91|57.46|54.66|57.77|54.97|57.46|54.66|0
1643924400000|2022-02-03 21:40:00|57.43|54.63|57.33|54.53|57.59|54.79|57.25|54.45|0
1643924700000|2022-02-03 21:45:00|57.32|54.52|57.47|54.67|57.5|54.7|57.32|54.52|0
1643925000000|2022-02-03 21:50:00|57.49|54.69|57.01|54.21|57.63|54.83|57.01|54.21|0
1643925300000|2022-02-03 21:55:00|57.03|54.23|57.05|54.25|57.15|54.35|56.85|54.05|0
1643925600000|2022-02-03 22:00:00|57.03|54.23|57.17|54.37|57.24|54.44|57.03|54.23|0
1643925900000|2022-02-03 22:05:00|57.18|54.38|57.39|54.59|57.39|54.59|57.18|54.38|0
1643926200000|2022-02-03 22:10:00|57.38|54.58|57.47|54.67|57.54|54.74|57.38|54.58|0
1643926500000|2022-02-03 22:15:00|57.44|54.64|57.63|54.83|57.63|54.83|57.44|54.64|0
1643926800000|2022-02-03 22:20:00|57.62|54.82|57.7|54.9|57.71|54.91|57.6|54.8|0
1643927100000|2022-02-03 22:25:00|57.69|54.89|57.92|55.12|57.93|55.13|57.69|54.89|0
1643927400000|2022-02-03 22:30:00|57.89|55.09|57.68|54.88|57.89|55.09|57.68|54.88|0
1643927700000|2022-02-03 22:35:00|57.7|54.9|57.84|55.04|57.85|55.05|57.42|54.62|0
1643928000000|2022-02-03 22:40:00|57.81|55.01|57.59|54.79|57.81|55.01|57.45|54.65|0
1643928300000|2022-02-03 22:45:00|57.58|54.78|57.77|54.97|57.79|54.99|57.57|54.77|0
1643928600000|2022-02-03 22:50:00|57.74|54.94|57.53|54.73|57.78|54.98|57.52|54.72|0
1643928900000|2022-02-03 22:55:00|57.54|54.74|57.4|54.6|57.55|54.75|57.39|54.59|0
1643929200000|2022-02-03 23:00:00|57.44|54.64|57.54|54.74|57.9|55.1|57.42|54.62|0
1643929500000|2022-02-03 23:05:00|57.51|54.71|57.38|54.58|57.51|54.71|57.25|54.45|0
1643929800000|2022-02-03 23:10:00|57.35|54.55|57.35|54.55|57.44|54.64|57.1|54.3|0
1643930100000|2022-02-03 23:15:00|57.36|54.56|57.02|54.22|57.37|54.57|56.95|54.15|0
1643930400000|2022-02-03 23:20:00|57.01|54.21|57.09|54.29|57.16|54.36|56.92|54.12|0
1643930700000|2022-02-03 23:25:00|57.05|54.25|57.29|54.49|57.31|54.51|57.05|54.25|0
1643931000000|2022-02-03 23:30:00|57.27|54.47|57.08|54.28|57.27|54.47|57.04|54.24|0
1643931300000|2022-02-03 23:35:00|57.09|54.29|57.04|54.24|57.27|54.47|57.02|54.22|0
1643931600000|2022-02-03 23:40:00|57.03|54.23|57.12|54.32|57.27|54.47|56.97|54.17|0
1643931900000|2022-02-03 23:45:00|57.14|54.34|57.04|54.24|57.14|54.34|56.86|54.06|0
1643932200000|2022-02-03 23:50:00|57.06|54.26|57.27|54.47|57.33|54.53|57.04|54.24|0
1643932500000|2022-02-03 23:55:00|57.24|54.44|57.32|54.52|57.41|54.61|57.24|54.44|0
1643932800000|2022-02-04 00:00:00|57.25|54.45|57.08|54.28|57.48|54.68|57.06|54.26|0
1643933100000|2022-02-04 00:05:00|57.06|54.26|56.98|54.18|57.26|54.46|56.95|54.15|0
1643933400000|2022-02-04 00:10:00|56.97|54.17|57.05|54.25|57.08|54.28|56.9|54.1|0
1643933700000|2022-02-04 00:15:00|57.02|54.22|57.13|54.33|57.21|54.41|56.97|54.17|0
1643934000000|2022-02-04 00:20:00|57.14|54.34|57.14|54.34|57.19|54.39|57.03|54.23|0
1643934300000|2022-02-04 00:25:00|57.12|54.32|57.25|54.45|57.32|54.52|57.03|54.23|0
1643934600000|2022-02-04 00:30:00|57.2|54.4|57.55|54.75|57.58|54.78|57.2|54.4|0
1643934900000|2022-02-04 00:35:00|57.56|54.76|57.6|54.8|57.6|54.8|57.39|54.59|0
1643935200000|2022-02-04 00:40:00|57.58|54.78|57.53|54.73|57.62|54.82|57.47|54.67|0
1643935500000|2022-02-04 00:45:00|57.52|54.72|57.38|54.58|57.53|54.73|57.29|54.49|0
1643935800000|2022-02-04 00:50:00|57.4|54.6|57.37|54.57|57.45|54.65|57.29|54.49|0
1643936100000|2022-02-04 00:55:00|57.42|54.62|57.35|54.55|57.42|54.62|57.31|54.51|0
1643936400000|2022-02-04 01:00:00|57.4|54.6|57.44|54.64|57.71|54.91|57.29|54.49|0
1643936700000|2022-02-04 01:05:00|57.46|54.66|57.7|54.9|57.77|54.97|57.46|54.66|0
1643937000000|2022-02-04 01:10:00|57.72|54.92|57.79|54.99|57.92|55.12|57.7|54.9|0
1643937300000|2022-02-04 01:15:00|57.77|54.97|58.01|55.21|58.06|55.26|57.66|54.86|0
1643937600000|2022-02-04 01:20:00|58.04|55.24|58.01|55.21|58.13|55.33|57.95|55.15|0
1643937900000|2022-02-04 01:25:00|57.99|55.19|57.88|55.08|58.18|55.38|57.81|55.01|0
1643938200000|2022-02-04 01:30:00|57.83|55.03|58.12|55.32|58.12|55.32|57.79|54.99|0
1643938500000|2022-02-04 01:35:00|58.1|55.3|58.31|55.51|58.32|55.52|58.01|55.21|0
1643938800000|2022-02-04 01:40:00|58.32|55.52|58.34|55.54|58.41|55.61|58.2|55.4|0
1643939100000|2022-02-04 01:45:00|58.32|55.52|58.42|55.62|58.71|55.91|58.32|55.52|0
1643939400000|2022-02-04 01:50:00|58.41|55.61|58.32|55.52|58.44|55.64|58.3|55.5|0
1643939700000|2022-02-04 01:55:00|58.33|55.53|58.44|55.64|58.48|55.68|58.27|55.47|0
1643940000000|2022-02-04 02:00:00|58.42|55.62|58.3|55.5|58.43|55.63|58.29|55.49|0
1643940300000|2022-02-04 02:05:00|58.32|55.52|58.07|55.27|58.33|55.53|58.04|55.24|0
1643940600000|2022-02-04 02:10:00|58.04|55.24|57.95|55.15|58.04|55.24|57.8|55|0
1643940900000|2022-02-04 02:15:00|57.96|55.16|57.71|54.91|57.98|55.18|57.68|54.88|0
1643941200000|2022-02-04 02:20:00|57.68|54.88|57.84|55.04|57.86|55.06|57.62|54.82|0
1643941500000|2022-02-04 02:25:00|57.85|55.05|57.71|54.91|57.88|55.08|57.7|54.9|0
1643941800000|2022-02-04 02:30:00|57.72|54.92|57.54|54.74|57.77|54.97|57.54|54.74|0
1643942100000|2022-02-04 02:35:00|57.57|54.77|57.65|54.85|57.72|54.92|57.57|54.77|0
1643942400000|2022-02-04 02:40:00|57.63|54.83|57.76|54.96|57.76|54.96|57.59|54.79|0
1643942700000|2022-02-04 02:45:00|57.74|54.94|57.74|54.94|57.81|55.01|57.74|54.94|0
1643943000000|2022-02-04 02:50:00|57.72|54.92|57.69|54.89|57.83|55.03|57.63|54.83|0
1643943300000|2022-02-04 02:55:00|57.71|54.91|57.85|55.05|57.85|55.05|57.71|54.91|0
1643943600000|2022-02-04 03:00:00|57.83|55.03|57.83|55.03|57.94|55.14|57.79|54.99|0
1643943900000|2022-02-04 03:05:00|57.8|55|57.68|54.88|57.8|55|57.64|54.84|0
1643944200000|2022-02-04 03:10:00|57.67|54.87|57.42|54.62|57.68|54.88|57.42|54.62|0
1643944500000|2022-02-04 03:15:00|57.47|54.67|57.49|54.69|57.53|54.73|57.4|54.6|0
1643944800000|2022-02-04 03:20:00|57.46|54.66|57.46|54.66|57.53|54.73|57.42|54.62|0
1643945100000|2022-02-04 03:25:00|57.47|54.67|57.55|54.75|57.62|54.82|57.46|54.66|0
1643945400000|2022-02-04 03:30:00|57.56|54.76|57.7|54.9|57.77|54.97|57.48|54.68|0
1643945700000|2022-02-04 03:35:00|57.69|54.89|57.57|54.77|57.7|54.9|57.55|54.75|0
1643946000000|2022-02-04 03:40:00|57.59|54.79|57.62|54.82|57.62|54.82|57.52|54.72|0
1643946300000|2022-02-04 03:45:00|57.61|54.81|57.59|54.79|57.61|54.81|57.5|54.7|0
1643946600000|2022-02-04 03:50:00|57.58|54.78|57.55|54.75|57.62|54.82|57.47|54.67|0
1643946900000|2022-02-04 03:55:00|57.56|54.76|57.53|54.73|57.56|54.76|57.48|54.68|0
1643947200000|2022-02-04 04:00:00|57.5|54.7|57.47|54.67|57.51|54.71|57.38|54.58|0
1643947500000|2022-02-04 04:05:00|57.46|54.66|57.54|54.74|57.56|54.76|57.45|54.65|0
1643947800000|2022-02-04 04:10:00|57.56|54.76|57.48|54.68|57.56|54.76|57.44|54.64|0
1643948100000|2022-02-04 04:15:00|57.47|54.67|57.42|54.62|57.47|54.67|57.38|54.58|0
1643948400000|2022-02-04 04:20:00|57.44|54.64|57.36|54.56|57.45|54.65|57.27|54.47|0
1643948700000|2022-02-04 04:25:00|57.38|54.58|57.33|54.53|57.38|54.58|57.24|54.44|0
1643949000000|2022-02-04 04:30:00|57.31|54.51|57.2|54.4|57.31|54.51|57.2|54.4|0
1643949300000|2022-02-04 04:35:00|57.18|54.38|57.2|54.4|57.24|54.44|57.06|54.26|0
1643949600000|2022-02-04 04:40:00|57.21|54.41|57.15|54.35|57.21|54.41|57.08|54.28|0
1643949900000|2022-02-04 04:45:00|57.19|54.39|57.13|54.33|57.21|54.41|57.08|54.28|0
1643950200000|2022-02-04 04:50:00|57.15|54.35|57.19|54.39|57.24|54.44|57.15|54.35|0
1643950500000|2022-02-04 04:55:00|57.17|54.37|57.06|54.26|57.24|54.44|57.06|54.26|0
1643950800000|2022-02-04 05:00:00|57.01|54.21|56.92|54.12|57.01|54.21|56.88|54.08|0
1643951100000|2022-02-04 05:05:00|56.9|54.1|56.94|54.14|56.97|54.17|56.81|54.01|0
1643951400000|2022-02-04 05:10:00|56.96|54.16|56.98|54.18|56.99|54.19|56.86|54.06|0
1643951700000|2022-02-04 05:15:00|56.99|54.19|56.81|54.01|56.99|54.19|56.66|53.86|0
1643952000000|2022-02-04 05:20:00|56.82|54.02|56.74|53.94|56.82|54.02|56.7|53.9|0
1643952300000|2022-02-04 05:25:00|56.72|53.92|56.85|54.05|56.92|54.12|56.65|53.85|0
1643952600000|2022-02-04 05:30:00|56.83|54.03|56.87|54.07|56.94|54.14|56.78|53.98|0
1643952900000|2022-02-04 05:35:00|56.85|54.05|56.82|54.02|56.98|54.18|56.8|54|0
1643953200000|2022-02-04 05:40:00|56.84|54.04|56.85|54.05|56.92|54.12|56.78|53.98|0
1643953500000|2022-02-04 05:45:00|56.87|54.07|56.84|54.04|56.95|54.15|56.84|54.04|0
1643953800000|2022-02-04 05:50:00|56.87|54.07|56.75|53.95|56.87|54.07|56.71|53.91|0
1643954100000|2022-02-04 05:55:00|56.74|53.94|56.62|53.82|56.74|53.94|56.58|53.78|0
1643954400000|2022-02-04 06:00:00|56.59|53.79|56.6|53.8|56.77|53.97|56.58|53.78|0
1643954700000|2022-02-04 06:05:00|56.62|53.82|56.53|53.73|56.62|53.82|56.53|53.73|0
1643955000000|2022-02-04 06:10:00|56.55|53.75|56.65|53.85|56.68|53.88|56.51|53.71|0
1643955300000|2022-02-04 06:15:00|56.66|53.86|56.57|53.77|56.7|53.9|56.57|53.77|0
1643955600000|2022-02-04 06:20:00|56.59|53.79|56.77|53.97|56.79|53.99|56.5|53.7|0
1643955900000|2022-02-04 06:25:00|56.78|53.98|56.77|53.97|56.84|54.04|56.66|53.86|0
1643956200000|2022-02-04 06:30:00|56.73|53.93|56.81|54.01|56.81|54.01|56.57|53.77|0
1643956500000|2022-02-04 06:35:00|56.82|54.02|56.75|53.95|56.85|54.05|56.68|53.88|0
1643956800000|2022-02-04 06:40:00|56.74|53.94|56.54|53.74|56.77|53.97|56.52|53.72|0
1643957100000|2022-02-04 06:45:00|56.53|53.73|56.56|53.76|56.6|53.8|56.5|53.7|0
1643957400000|2022-02-04 06:50:00|56.57|53.77|56.49|53.69|56.69|53.89|56.45|53.65|0
1643957700000|2022-02-04 06:55:00|56.47|53.67|56.58|53.78|56.62|53.82|56.45|53.65|0
1643958000000|2022-02-04 07:00:00|56.56|53.76|56.63|53.83|56.68|53.88|56.49|53.69|0
1643958300000|2022-02-04 07:05:00|56.65|53.85|56.4|53.6|56.69|53.89|56.38|53.58|0
1643958600000|2022-02-04 07:10:00|56.42|53.62|56.83|54.03|56.84|54.04|56.42|53.62|0
1643958900000|2022-02-04 07:15:00|56.84|54.04|57.08|54.28|57.13|54.33|56.75|53.95|0
1643959200000|2022-02-04 07:20:00|57.06|54.26|57.08|54.28|57.19|54.39|57.04|54.24|0
1643959500000|2022-02-04 07:25:00|57.06|54.26|57.52|54.72|58.14|55.34|56.95|54.15|0
1643959800000|2022-02-04 07:30:00|57.5|54.7|57.3|54.5|57.52|54.72|57.25|54.45|0
1643960100000|2022-02-04 07:35:00|57.31|54.51|56.47|53.67|57.48|54.68|56.17|53.37|0
1643960400000|2022-02-04 07:40:00|56.51|53.71|56.87|54.07|56.89|54.09|56.39|53.59|0
1643960700000|2022-02-04 07:45:00|56.89|54.09|56.67|53.87|56.89|54.09|56.58|53.78|0
1643961000000|2022-02-04 07:50:00|56.69|53.89|56.82|54.02|56.87|54.07|56.51|53.71|0
1643961300000|2022-02-04 07:55:00|56.8|54|56.71|53.91|56.97|54.17|56.58|53.78|0
1643961600000|2022-02-04 08:00:00|56.81|54.01|56.48|53.68|56.81|54.01|56.38|53.58|0
1643961900000|2022-02-04 08:05:00|56.27|53.87|56.27|53.87|56.49|54.09|56|53.6|0
1643962200000|2022-02-04 08:10:00|56.22|53.82|56.35|53.95|56.37|53.97|56.12|53.72|0
1643962500000|2022-02-04 08:15:00|56.33|53.93|56.12|53.72|56.4|54|55.87|53.47|0
1643962800000|2022-02-04 08:20:00|56.13|53.73|56.5|54.1|56.53|54.13|56.06|53.66|0
1643963100000|2022-02-04 08:25:00|56.49|54.09|56.97|54.57|57.02|54.62|56.48|54.08|0
1643963400000|2022-02-04 08:30:00|56.99|54.59|56.99|54.59|57.12|54.72|56.83|54.43|0
1643963700000|2022-02-04 08:35:00|57.01|54.61|57.11|54.71|57.21|54.81|56.96|54.56|0
1643964000000|2022-02-04 08:40:00|57.12|54.72|57.12|54.72|57.46|55.06|57.05|54.65|0
1643964300000|2022-02-04 08:45:00|57.15|54.75|57.5|55.1|57.57|55.17|57.12|54.72|0
1643964600000|2022-02-04 08:50:00|57.52|55.12|57.43|55.03|57.7|55.3|57.41|55.01|0
1643964900000|2022-02-04 08:55:00|57.42|55.02|57.2|54.8|57.42|55.02|57.09|54.69|0
1643965200000|2022-02-04 09:00:00|57.23|54.83|57.31|54.91|57.38|54.98|56.9|54.5|0
1643965500000|2022-02-04 09:05:00|57.27|54.87|57.51|55.11|57.54|55.14|57.18|54.78|0
1643965800000|2022-02-04 09:10:00|57.54|55.14|57.51|55.11|57.65|55.25|56.36|53.96|0
1643966100000|2022-02-04 09:15:00|57.47|55.07|57.62|55.22|57.71|55.31|57.29|54.89|0
1643966400000|2022-02-04 09:20:00|57.64|55.24|57.87|55.47|58|55.6|57.64|55.24|0
1643966700000|2022-02-04 09:25:00|57.84|55.44|57.64|55.24|58.12|55.72|57.46|55.06|0
1643967000000|2022-02-04 09:30:00|57.62|55.22|57.37|54.97|57.7|55.3|57.37|54.97|0
1643967300000|2022-02-04 09:35:00|57.36|54.96|57.32|54.92|57.46|55.06|57.17|54.77|0
1643967600000|2022-02-04 09:40:00|57.35|54.95|57.52|55.12|57.79|55.39|57.32|54.92|0
1643967900000|2022-02-04 09:45:00|57.5|55.1|57.5|55.1|57.5|55.1|57.32|54.92|0
1643968200000|2022-02-04 09:50:00|57.48|55.08|57.54|55.14|57.77|55.37|57.45|55.05|0
1643968500000|2022-02-04 09:55:00|57.57|55.17|57.92|55.52|57.97|55.57|57.57|55.17|0
1643968800000|2022-02-04 10:00:00|57.97|55.57|58.1|55.7|58.23|55.83|57.9|55.5|0
1643969100000|2022-02-04 10:05:00|58.13|55.73|58.51|56.11|58.6|56.2|58.13|55.73|0
1643969400000|2022-02-04 10:10:00|58.53|56.13|58.74|56.34|58.85|56.45|58.44|56.04|0
1643969700000|2022-02-04 10:15:00|58.76|56.36|58.99|56.59|59.06|56.66|58.72|56.32|0
1643970000000|2022-02-04 10:20:00|59.01|56.61|60.33|57.93|60.44|58.04|58.29|55.89|0
1643970300000|2022-02-04 10:25:00|60.35|57.95|60.27|57.87|60.35|57.95|59.95|57.55|0
1643970600000|2022-02-04 10:30:00|60.3|57.9|61.23|58.83|61.52|59.12|60.29|57.89|0
1643970900000|2022-02-04 10:35:00|61.14|58.74|61.28|58.88|61.39|58.99|60.99|58.59|0
1643971200000|2022-02-04 10:40:00|61.25|58.85|61.31|58.91|61.46|59.06|61.11|58.71|0
1643971500000|2022-02-04 10:45:00|61.37|58.97|61.51|59.11|61.73|59.33|61.16|58.76|0
1643971800000|2022-02-04 10:50:00|61.55|59.15|61.46|59.06|61.55|59.15|60.99|58.59|0
1643972100000|2022-02-04 10:55:00|61.31|58.91|61.15|58.75|61.84|59.44|61.05|58.65|0
1643972400000|2022-02-04 11:00:00|61.17|58.77|61.63|59.23|61.76|59.36|61.15|58.75|0
1643972700000|2022-02-04 11:05:00|61.76|59.36|62.24|59.84|62.36|59.96|61.52|59.12|0
1643973000000|2022-02-04 11:10:00|62.29|59.89|62.65|60.25|62.79|60.39|62.29|59.89|0
1643973300000|2022-02-04 11:15:00|62.72|60.32|62.41|60.01|62.96|60.56|61.74|59.34|0
1643973600000|2022-02-04 11:20:00|62.36|59.96|62.57|60.17|63.21|60.81|62.34|59.94|0
1643973900000|2022-02-04 11:25:00|62.52|60.12|62.92|60.52|63.14|60.74|61.94|59.54|0
1643974200000|2022-02-04 11:30:00|62.96|60.56|62.92|60.52|63.09|60.69|62.68|60.28|0
1643974500000|2022-02-04 11:35:00|62.93|60.53|62.48|60.08|63.16|60.76|62.38|59.98|0
1643974800000|2022-02-04 11:40:00|62.52|60.12|62.92|60.52|62.94|60.54|62.52|60.12|0
1643975100000|2022-02-04 11:45:00|62.93|60.53|63.4|61|63.52|61.12|62.92|60.52|0
1643975400000|2022-02-04 11:50:00|63.44|61.04|63.45|61.05|63.74|61.34|63.4|61|0
1643975700000|2022-02-04 11:55:00|63.42|61.02|64.06|61.66|64.06|61.66|63.37|60.97|0
1643976000000|2022-02-04 12:00:00|64.01|61.61|63.3|60.9|64.01|61.61|63.25|60.85|0
1643976300000|2022-02-04 12:05:00|63.27|60.87|63.22|60.82|63.59|61.19|63.13|60.73|0
1643976600000|2022-02-04 12:10:00|63.25|60.85|63.54|61.14|63.78|61.38|63.17|60.77|0
1643976900000|2022-02-04 12:15:00|63.55|61.15|63.24|60.84|63.71|61.31|63.22|60.82|0
1643977200000|2022-02-04 12:20:00|63.23|60.83|63.05|60.65|63.41|61.01|62.88|60.48|0
1643977500000|2022-02-04 12:25:00|63.02|60.62|62.65|60.25|63.05|60.65|62.64|60.24|0
1643977800000|2022-02-04 12:30:00|62.66|60.26|62.83|60.43|63.01|60.61|62.66|60.26|0
1643978100000|2022-02-04 12:35:00|62.78|60.38|62.57|60.17|62.83|60.43|62.54|60.14|0
1643978400000|2022-02-04 12:40:00|62.59|60.19|62.63|60.23|62.86|60.46|62.54|60.14|0
1643978700000|2022-02-04 12:45:00|62.62|60.22|61.87|59.47|62.62|60.22|61.79|59.39|0
1643979000000|2022-02-04 12:50:00|61.85|59.45|61.69|59.29|61.96|59.56|61.56|59.16|0
1643979300000|2022-02-04 12:55:00|61.67|59.27|61.67|59.27|61.77|59.37|61.39|58.99|0
1643979600000|2022-02-04 13:00:00|61.65|59.25|62.12|59.72|62.17|59.77|61.57|59.17|0
1643979900000|2022-02-04 13:05:00|62.13|59.73|62.11|59.71|62.27|59.87|61.97|59.57|0
1643980200000|2022-02-04 13:10:00|62.1|59.7|62.57|60.17|62.6|60.2|61.83|59.43|0
1643980500000|2022-02-04 13:15:00|62.6|60.2|62.14|59.74|62.67|60.27|61.39|58.99|0
1643980800000|2022-02-04 13:20:00|62.13|59.73|61.23|58.83|62.17|59.77|61.19|58.79|0
1643981100000|2022-02-04 13:25:00|61.29|58.89|61.3|58.9|61.36|58.96|60.82|58.42|0
1643981400000|2022-02-04 13:30:00|61.62|59.22|63.82|61.42|64.08|61.68|61.48|59.08|0
1643981700000|2022-02-04 13:35:00|63.86|61.46|62.42|60.02|63.98|61.58|61.83|59.43|0
1643982000000|2022-02-04 13:40:00|62.39|59.99|63.6|61.2|63.76|61.36|62.29|59.89|0
1643982300000|2022-02-04 13:45:00|63.54|61.14|63.04|60.64|63.55|61.15|62.75|60.35|0
1643982600000|2022-02-04 13:50:00|63.1|60.7|63.3|60.9|63.65|61.25|62.84|60.44|0
1643982900000|2022-02-04 13:55:00|63.35|60.95|63.92|61.52|63.93|61.53|63.17|60.77|0
1643983200000|2022-02-04 14:00:00|63.93|61.53|64.61|62.21|64.78|62.38|63.86|61.46|0
1643983500000|2022-02-04 14:05:00|64.63|62.23|63.86|61.46|64.66|62.26|63.74|61.34|0
1643983800000|2022-02-04 14:10:00|63.91|61.51|62.91|60.51|64.01|61.61|62.88|60.48|0
1643984100000|2022-02-04 14:15:00|62.84|60.44|62.53|60.13|62.98|60.58|62.25|59.85|0
1643984400000|2022-02-04 14:20:00|62.49|60.09|62.35|59.95|62.49|60.09|62.23|59.83|0
1643984700000|2022-02-04 14:25:00|62.28|59.88|62.06|59.66|62.28|59.88|61.63|59.23|0
1643985000000|2022-02-04 14:30:00|62.07|59.67|61.8|59.4|62.32|59.92|61.3|58.9|0
1643985300000|2022-02-04 14:35:00|61.77|59.37|61.68|59.28|62.26|59.86|61.32|58.92|0
1643985600000|2022-02-04 14:40:00|61.61|59.21|58.76|56.36|61.64|59.24|58.46|56.06|0
1643985900000|2022-02-04 14:45:00|58.81|56.41|59.62|57.22|59.89|57.49|58.37|55.97|0
1643986200000|2022-02-04 14:50:00|59.7|57.3|60.53|58.13|60.76|58.36|59.44|57.04|0
1643986500000|2022-02-04 14:55:00|60.42|58.02|60.3|57.9|60.79|58.39|59.55|57.15|0
1643986800000|2022-02-04 15:00:00|60.21|57.81|59.88|57.48|60.55|58.15|59.46|57.06|0
1643987100000|2022-02-04 15:05:00|59.85|57.45|60.25|57.85|60.25|57.85|59.5|57.1|0
1643987400000|2022-02-04 15:10:00|60.3|57.9|59.59|57.19|60.96|58.56|59.45|57.05|0
1643987700000|2022-02-04 15:15:00|59.66|57.26|59.13|56.73|59.66|57.26|58.74|56.34|0
1643988000000|2022-02-04 15:20:00|59.11|56.71|59.59|57.19|59.66|57.26|58.94|56.54|0
1643988300000|2022-02-04 15:25:00|59.64|57.24|61.19|58.79|61.19|58.79|59.24|56.84|0
1643988600000|2022-02-04 15:30:00|61.21|58.81|62.49|60.09|64.38|61.98|60.74|58.34|0
1643988900000|2022-02-04 15:35:00|62.54|60.14|63.58|61.18|64.09|61.69|62.49|60.09|0
1643989200000|2022-02-04 15:40:00|63.47|61.07|64.07|61.67|64.22|61.82|63.21|60.81|0
1643989500000|2022-02-04 15:45:00|64.12|61.72|64.85|62.45|66.37|63.97|64.12|61.72|0
1643989800000|2022-02-04 15:50:00|64.84|62.44|64.43|62.03|65.14|62.74|64.35|61.95|0
1643990100000|2022-02-04 15:55:00|64.4|62|64.77|62.37|64.9|62.5|64.13|61.73|0
1643990400000|2022-02-04 16:00:00|64.79|62.39|64.42|62.02|65.14|62.74|64.23|61.83|0
1643990700000|2022-02-04 16:05:00|64.4|62|64.77|62.37|64.88|62.48|64.23|61.83|0
1643991000000|2022-02-04 16:10:00|64.78|62.38|65.36|62.96|65.49|63.09|64.69|62.29|0
1643991300000|2022-02-04 16:15:00|65.41|63.01|64.77|62.37|65.61|63.21|64.67|62.27|0
1643991600000|2022-02-04 16:20:00|64.84|62.44|64.64|62.24|65.19|62.79|64.46|62.06|0
1643991900000|2022-02-04 16:25:00|64.63|62.23|63.75|61.35|64.63|62.23|63.34|60.94|0
1643992200000|2022-02-04 16:30:00|63.73|61.33|62.4|60|63.78|61.38|62.26|59.86|0
1643992500000|2022-02-04 16:35:00|62.32|59.92|62.17|59.77|62.38|59.98|61.79|59.39|0
1643992800000|2022-02-04 16:40:00|62.14|59.74|61.99|59.59|62.31|59.91|61.82|59.42|0
1643993100000|2022-02-04 16:45:00|61.95|59.55|62|59.6|63.29|60.89|61.3|58.9|0
1643993400000|2022-02-04 16:50:00|61.96|59.56|62|59.6|62.24|59.84|61.84|59.44|0
1643993700000|2022-02-04 16:55:00|61.98|59.58|61.6|59.2|61.98|59.58|61.22|58.82|0
1643994000000|2022-02-04 17:00:00|61.57|59.17|61.53|59.13|61.94|59.54|61.41|59.01|0
1643994300000|2022-02-04 17:05:00|61.5|59.1|61.41|59.01|61.95|59.55|61.28|58.88|0
1643994600000|2022-02-04 17:10:00|61.37|58.97|61.13|58.73|61.95|59.55|60.86|58.46|0
1643994900000|2022-02-04 17:15:00|61.12|58.72|61.14|58.74|61.35|58.95|60.79|58.39|0
1643995200000|2022-02-04 17:20:00|61.07|58.67|61.18|58.78|61.38|58.98|60.98|58.58|0
1643995500000|2022-02-04 17:25:00|61.16|58.76|61.01|58.61|61.26|58.86|60.74|58.34|0
1643995800000|2022-02-04 17:30:00|60.93|58.53|61.14|58.74|61.54|59.14|60.54|58.14|0
1643996100000|2022-02-04 17:35:00|61.16|58.76|60.64|58.24|61.33|58.93|60.64|58.24|0
1643996400000|2022-02-04 17:40:00|60.57|58.17|60.38|57.98|60.8|58.4|60.27|57.87|0
1643996700000|2022-02-04 17:45:00|60.45|58.05|60.26|57.86|60.66|58.26|60.26|57.86|0
1643997000000|2022-02-04 17:50:00|60.3|57.9|59.8|57.4|60.5|58.1|59.52|57.12|0
1643997300000|2022-02-04 17:55:00|59.7|57.3|59.42|57.02|59.96|57.56|59.34|56.94|0
1643997600000|2022-02-04 18:00:00|59.4|57|58.28|55.88|59.4|57|58.23|55.83|0
1643997900000|2022-02-04 18:05:00|58.26|55.86|57.87|55.47|59.62|57.22|57.85|55.45|0
1643998200000|2022-02-04 18:10:00|57.9|55.5|58.01|55.61|58.17|55.77|57.69|55.29|0
1643998500000|2022-02-04 18:15:00|57.98|55.58|58.21|55.81|58.37|55.97|57.89|55.49|0
1643998800000|2022-02-04 18:20:00|58.19|55.79|57.51|55.11|58.25|55.85|57.51|55.11|0
1643999100000|2022-02-04 18:25:00|57.55|55.15|58.07|55.67|58.25|55.85|57.55|55.15|0
1643999400000|2022-02-04 18:30:00|58.01|55.61|57.71|55.31|58.18|55.78|57.71|55.31|0
1643999700000|2022-02-04 18:35:00|57.73|55.33|57.98|55.58|58.18|55.78|57.69|55.29|0
1644000000000|2022-02-04 18:40:00|57.93|55.53|57.24|54.84|57.94|55.54|57.1|54.7|0
1644000300000|2022-02-04 18:45:00|57.19|54.79|58.1|55.7|58.19|55.79|57.19|54.79|0
1644000600000|2022-02-04 18:50:00|58.02|55.62|57.82|55.42|58.07|55.67|57.78|55.38|0
1644000900000|2022-02-04 18:55:00|57.84|55.44|57.85|55.45|58.15|55.75|57.78|55.38|0
1644001200000|2022-02-04 19:00:00|57.78|55.38|58.14|55.74|58.14|55.74|57.67|55.27|0
1644001500000|2022-02-04 19:05:00|58.16|55.76|58.04|55.64|58.28|55.88|57.96|55.56|0
1644001800000|2022-02-04 19:10:00|58|55.6|58.4|56|58.77|56.37|57.95|55.55|0
1644002100000|2022-02-04 19:15:00|58.45|56.05|58.95|56.55|58.95|56.55|58.31|55.91|0
1644002400000|2022-02-04 19:20:00|58.97|56.57|58.58|56.18|58.97|56.57|58.36|55.96|0
1644002700000|2022-02-04 19:25:00|58.56|56.16|58.4|56|58.63|56.23|58.15|55.75|0
1644003000000|2022-02-04 19:30:00|58.49|56.09|57.95|55.55|58.51|56.11|57.72|55.32|0
1644003300000|2022-02-04 19:35:00|57.96|55.56|57.61|55.21|57.96|55.56|57.42|55.02|0
1644003600000|2022-02-04 19:40:00|57.65|55.25|58.08|55.68|58.12|55.72|57.45|55.05|0
1644003900000|2022-02-04 19:45:00|58.03|55.63|58.1|55.7|58.33|55.93|57.94|55.54|0
1644004200000|2022-02-04 19:50:00|58.05|55.65|57.67|55.27|58.11|55.71|57.65|55.25|0
1644004500000|2022-02-04 19:55:00|57.69|55.29|57.42|55.02|57.73|55.33|57.42|55.02|0
1644004800000|2022-02-04 20:00:00|57.45|55.05|55.78|53.38|57.85|55.45|55.75|53.35|0
1644005100000|2022-02-04 20:05:00|55.75|53.35|55.57|53.17|55.97|53.57|55.49|53.09|0
1644005400000|2022-02-04 20:10:00|55.58|53.18|55.06|52.66|55.67|53.27|54.89|52.49|0
1644005700000|2022-02-04 20:15:00|55.04|52.64|55.77|53.37|55.77|53.37|54.97|52.57|0
1644006000000|2022-02-04 20:20:00|55.73|53.33|55.38|52.98|55.75|53.35|55.34|52.94|0
1644006300000|2022-02-04 20:25:00|55.34|52.94|55.62|53.22|55.79|53.39|55.16|52.76|0
1644006600000|2022-02-04 20:30:00|55.55|53.15|55.14|52.74|55.68|53.28|55.03|52.63|0
1644006900000|2022-02-04 20:35:00|55.17|52.77|55.74|53.34|55.74|53.34|55.17|52.77|0
1644007200000|2022-02-04 20:40:00|55.73|53.33|56.58|54.18|56.6|54.2|55.7|53.3|0
1644007500000|2022-02-04 20:45:00|56.5|54.1|56.93|54.53|57.42|55.02|56.4|54|0
1644007800000|2022-02-04 20:50:00|56.98|54.58|57.72|55.32|58.19|55.79|56.55|54.15|0
1644008100000|2022-02-04 20:55:00|57.79|55.39|59.03|56.63|59.03|56.63|57.79|55.39|0
1644008400000|2022-02-04 21:00:00|59.13|56.73|59.73|57.33|59.75|57.35|57.49|55.09|0
1644008700000|2022-02-04 21:05:00|59.68|57.28|59.82|57.42|59.96|57.56|59.57|57.17|0
1644009000000|2022-02-04 21:10:00|59.8|57.4|59.54|57.14|60.01|57.61|59.54|57.14|0
1644221100000|2022-02-07 08:05:00|57.73|55.33|58.15|55.75|58.34|55.94|57.6|55.2|0
1644221400000|2022-02-07 08:10:00|58.12|55.72|58.31|55.91|58.32|55.92|57.66|55.26|0
1644221700000|2022-02-07 08:15:00|58.32|55.92|59.24|56.84|59.27|56.87|58.27|55.87|0
1644222000000|2022-02-07 08:20:00|59.26|56.86|59.71|57.31|59.71|57.31|59.07|56.67|0
1644222300000|2022-02-07 08:25:00|59.68|57.28|60.69|58.29|60.87|58.47|58.95|56.55|0
1644222600000|2022-02-07 08:30:00|60.7|58.3|60.75|58.35|60.91|58.51|60.46|58.06|0
1644222900000|2022-02-07 08:35:00|60.79|58.39|60.27|57.87|60.9|58.5|60.11|57.71|0
1644223200000|2022-02-07 08:40:00|60.32|57.92|60.26|57.86|60.32|57.92|60.09|57.69|0
1644223500000|2022-02-07 08:45:00|60.3|57.9|59.92|57.52|60.3|57.9|59.83|57.43|0
1644223800000|2022-02-07 08:50:00|59.93|57.53|59.48|57.08|59.94|57.54|59.48|57.08|0
1644224100000|2022-02-07 08:55:00|59.46|57.06|59.69|57.29|59.78|57.38|59.45|57.05|0
1644224400000|2022-02-07 09:00:00|59.68|57.28|59.38|56.98|59.85|57.45|59.12|56.72|0
1644224700000|2022-02-07 09:05:00|59.37|56.97|59.57|57.17|59.57|57.17|59.22|56.82|0
1644225000000|2022-02-07 09:10:00|59.6|57.2|59.65|57.25|60.1|57.7|59.47|57.07|0
1644225300000|2022-02-07 09:15:00|59.66|57.26|59.87|57.47|59.89|57.49|59.4|57|0
1644225600000|2022-02-07 09:20:00|59.89|57.49|60.03|57.63|60.03|57.63|59.61|57.21|0
1644225900000|2022-02-07 09:25:00|60.02|57.62|59.83|57.43|60.08|57.68|59.76|57.36|0
1644226200000|2022-02-07 09:30:00|59.77|57.37|60.02|57.62|60.05|57.65|59.62|57.22|0
1644226500000|2022-02-07 09:35:00|60.04|57.64|60.1|57.7|60.23|57.83|59.81|57.41|0
1644226800000|2022-02-07 09:40:00|60.07|57.67|60.28|57.88|60.33|57.93|60.05|57.65|0
1644227100000|2022-02-07 09:45:00|60.25|57.85|60.63|58.23|60.63|58.23|60.14|57.74|0
1644227400000|2022-02-07 09:50:00|60.67|58.27|60.31|57.91|60.82|58.42|60.25|57.85|0
1644227700000|2022-02-07 09:55:00|60.32|57.92|60.07|57.67|60.32|57.92|59.9|57.5|0
1644228000000|2022-02-07 10:00:00|60.06|57.66|59.86|57.46|60.06|57.66|59.69|57.29|0
1644228300000|2022-02-07 10:05:00|59.84|57.44|59.98|57.58|60.06|57.66|59.78|57.38|0
1644228600000|2022-02-07 10:10:00|59.99|57.59|59.7|57.3|60.07|57.67|59.69|57.29|0
1644228900000|2022-02-07 10:15:00|59.71|57.31|59.87|57.47|59.87|57.47|59.66|57.26|0
1644229200000|2022-02-07 10:20:00|59.89|57.49|59.98|57.58|60.03|57.63|59.82|57.42|0
1644229500000|2022-02-07 10:25:00|59.96|57.56|59.87|57.47|60.04|57.64|59.66|57.26|0
1644229800000|2022-02-07 10:30:00|59.88|57.48|60.03|57.63|60.08|57.68|59.74|57.34|0
1644230100000|2022-02-07 10:35:00|60.05|57.65|59.99|57.59|60.24|57.84|59.82|57.42|0
1644230400000|2022-02-07 10:40:00|60|57.6|59.75|57.35|60.1|57.7|59.75|57.35|0
1644230700000|2022-02-07 10:45:00|59.73|57.33|59.72|57.32|59.79|57.39|59.47|57.07|0
1644231000000|2022-02-07 10:50:00|59.7|57.3|59.88|57.48|59.91|57.51|59.7|57.3|0
1644231300000|2022-02-07 10:55:00|59.91|57.51|60.18|57.78|60.28|57.88|59.88|57.48|0
1644231600000|2022-02-07 11:00:00|60.21|57.81|60.23|57.83|60.3|57.9|60.04|57.64|0
1644231900000|2022-02-07 11:05:00|60.21|57.81|60.2|57.8|60.49|58.09|60.11|57.71|0
1644232200000|2022-02-07 11:10:00|60.23|57.83|60.05|57.65|60.33|57.93|59.85|57.45|0
1644232500000|2022-02-07 11:15:00|60.07|57.67|59.97|57.57|60.09|57.69|59.81|57.41|0
1644232800000|2022-02-07 11:20:00|59.94|57.54|59.78|57.38|59.99|57.59|59.65|57.25|0
1644233100000|2022-02-07 11:25:00|59.77|57.37|59.67|57.27|59.78|57.38|59.48|57.08|0
1644233400000|2022-02-07 11:30:00|59.66|57.26|59.49|57.09|59.66|57.26|59.38|56.98|0
1644233700000|2022-02-07 11:35:00|59.38|56.98|59.45|57.05|59.51|57.11|59.17|56.77|0
1644234000000|2022-02-07 11:40:00|59.46|57.06|59.73|57.33|59.8|57.4|59.46|57.06|0
1644234300000|2022-02-07 11:45:00|59.75|57.35|59.7|57.3|59.87|57.47|59.59|57.19|0
1644234600000|2022-02-07 11:50:00|59.68|57.28|59.63|57.23|59.82|57.42|59.56|57.16|0
1644234900000|2022-02-07 11:55:00|59.69|57.29|59.51|57.11|59.78|57.38|59.3|56.9|0
1644235200000|2022-02-07 12:00:00|59.53|57.13|59.05|56.65|59.53|57.13|59.01|56.61|0
1644235500000|2022-02-07 12:05:00|59.03|56.63|58.89|56.49|59.05|56.65|58.83|56.43|0
1644235800000|2022-02-07 12:10:00|58.91|56.51|58.5|56.1|58.91|56.51|58.48|56.08|0
1644236100000|2022-02-07 12:15:00|58.52|56.12|58.57|56.17|58.57|56.17|58.23|55.83|0
1644236400000|2022-02-07 12:20:00|58.54|56.14|58.75|56.35|58.77|56.37|58.53|56.13|0
1644236700000|2022-02-07 12:25:00|58.76|56.36|58.79|56.39|58.95|56.55|58.75|56.35|0
1644237000000|2022-02-07 12:30:00|58.77|56.37|58.74|56.34|58.84|56.44|58.61|56.21|0
1644237300000|2022-02-07 12:35:00|58.77|56.37|58.72|56.32|58.81|56.41|58.65|56.25|0
1644237600000|2022-02-07 12:40:00|58.7|56.3|58.6|56.2|58.72|56.32|58.58|56.18|0
1644237900000|2022-02-07 12:45:00|58.63|56.23|58.34|55.94|58.67|56.27|58.29|55.89|0
1644238200000|2022-02-07 12:50:00|58.33|55.93|58.4|56|58.42|56.02|58.12|55.72|0
1644238500000|2022-02-07 12:55:00|58.42|56.02|58.4|56|58.42|56.02|58.1|55.7|0
1644238800000|2022-02-07 13:00:00|58.42|56.02|58.01|55.61|58.51|56.11|58.01|55.61|0
1644239100000|2022-02-07 13:05:00|58.02|55.62|57.87|55.47|58.17|55.77|57.69|55.29|0
1644239400000|2022-02-07 13:10:00|57.89|55.49|57.87|55.47|57.92|55.52|57.65|55.25|0
1644239700000|2022-02-07 13:15:00|57.89|55.49|57.94|55.54|57.96|55.56|57.85|55.45|0
1644240000000|2022-02-07 13:20:00|57.91|55.51|57.1|54.7|59.27|56.87|55.85|53.45|0
1644240300000|2022-02-07 13:25:00|57.08|54.68|57.21|54.81|57.28|54.88|57.04|54.64|0
1644240600000|2022-02-07 13:30:00|57.24|54.84|57.64|55.24|57.64|55.24|57.22|54.82|0
1644240900000|2022-02-07 13:35:00|57.62|55.22|57.57|55.17|57.75|55.35|57.5|55.1|0
1644241200000|2022-02-07 13:40:00|57.58|55.18|57.56|55.16|57.7|55.3|57.43|55.03|0
1644241500000|2022-02-07 13:45:00|57.54|55.14|57.41|55.01|57.68|55.28|57.34|54.94|0
1644241800000|2022-02-07 13:50:00|57.39|54.99|57.56|55.16|57.59|55.19|57.36|54.96|0
1644242100000|2022-02-07 13:55:00|57.54|55.14|57.32|54.92|57.56|55.16|57.25|54.85|0
1644242400000|2022-02-07 14:00:00|57.29|54.89|57.37|54.97|57.4|55|57.27|54.87|0
1644242700000|2022-02-07 14:05:00|57.36|54.96|57.22|54.82|57.49|55.09|57.22|54.82|0
1644243000000|2022-02-07 14:10:00|57.25|54.85|57.58|55.18|57.58|55.18|57.18|54.78|0
1644243300000|2022-02-07 14:15:00|57.6|55.2|57.79|55.39|57.94|55.54|57.6|55.2|0
1644243600000|2022-02-07 14:20:00|57.8|55.4|57.52|55.12|57.87|55.47|57.49|55.09|0
1644243900000|2022-02-07 14:25:00|57.55|55.15|57.58|55.18|57.71|55.31|57.43|55.03|0
1644244200000|2022-02-07 14:30:00|57.35|54.95|57.52|55.12|58.12|55.72|57|54.6|0
1644244500000|2022-02-07 14:35:00|57.5|55.1|56.66|54.26|59.05|56.65|56.44|54.04|0
1644244800000|2022-02-07 14:40:00|56.75|54.35|56.64|54.24|56.96|54.56|56.25|53.85|0
1644245100000|2022-02-07 14:45:00|56.57|54.17|57.11|54.71|57.29|54.89|56.35|53.95|0
1644245400000|2022-02-07 14:50:00|57.13|54.73|55.92|53.52|57.13|54.73|55.86|53.46|0
1644245700000|2022-02-07 14:55:00|55.9|53.5|56.17|53.77|56.84|54.44|55.75|53.35|0
1644246000000|2022-02-07 15:00:00|56.08|53.68|55.93|53.53|56.7|54.3|55.43|53.03|0
1644246300000|2022-02-07 15:05:00|55.91|53.51|55.67|53.27|55.93|53.53|55.25|52.85|0
1644246600000|2022-02-07 15:10:00|55.69|53.29|56.71|54.31|56.71|54.31|55.51|53.11|0
1644246900000|2022-02-07 15:15:00|56.66|54.26|55.81|53.41|56.69|54.29|55.65|53.25|0
1644247200000|2022-02-07 15:20:00|55.77|53.37|54.99|52.59|55.96|53.56|54.79|52.39|0
1644247500000|2022-02-07 15:25:00|55.01|52.61|54.83|52.43|55.12|52.72|54.57|52.17|0
1644247800000|2022-02-07 15:30:00|54.81|52.41|53.96|51.56|55.09|52.69|53.92|51.52|0
1644248100000|2022-02-07 15:35:00|53.98|51.58|54.36|51.96|55.15|52.75|53.43|51.03|0
1644248400000|2022-02-07 15:40:00|54.33|51.93|54.97|52.57|55.24|52.84|54.3|51.9|0
1644248700000|2022-02-07 15:45:00|55|52.6|54.99|52.59|55.08|52.68|54.68|52.28|0
1644249000000|2022-02-07 15:50:00|55.02|52.62|54.9|52.5|55.24|52.84|54.62|52.22|0
1644249300000|2022-02-07 15:55:00|54.99|52.59|54.79|52.39|55.08|52.68|54.68|52.28|0
1644249600000|2022-02-07 16:00:00|54.84|52.44|55.14|52.74|55.39|52.99|54.55|52.15|0
1644249900000|2022-02-07 16:05:00|55.17|52.77|55.65|53.25|55.76|53.36|54.94|52.54|0
1644250200000|2022-02-07 16:10:00|55.63|53.23|55.25|52.85|55.63|53.23|55.16|52.76|0
1644250500000|2022-02-07 16:15:00|55.27|52.87|54.81|52.41|55.52|53.12|54.8|52.4|0
1644250800000|2022-02-07 16:20:00|54.8|52.4|54.93|52.53|55.11|52.71|54.69|52.29|0
1644251100000|2022-02-07 16:25:00|55.75|53.35|56.19|53.79|56.19|53.79|54.74|52.34|0
1644251400000|2022-02-07 16:30:00|56.1|53.7|56.63|54.23|56.72|54.32|56.1|53.7|0
1644251700000|2022-02-07 16:35:00|56.61|54.21|57.42|55.02|57.51|55.11|56.5|54.1|0
1644252000000|2022-02-07 16:40:00|57.4|55|57.87|55.47|57.94|55.54|57.28|54.88|0
1644252300000|2022-02-07 16:45:00|57.85|55.45|57.99|55.59|58.33|55.93|56.37|53.97|0
1644252600000|2022-02-07 16:50:00|58.01|55.61|58.01|55.61|58.26|55.86|57.83|55.43|0
1644252900000|2022-02-07 16:55:00|58.04|55.64|57.48|55.08|58.1|55.7|57.39|54.99|0
1644253200000|2022-02-07 17:00:00|57.52|55.12|57.6|55.2|58.05|55.65|57.44|55.04|0
1644253500000|2022-02-07 17:05:00|57.57|55.17|58.23|55.83|58.23|55.83|57.57|55.17|0
1644253800000|2022-02-07 17:10:00|58.21|55.81|58.05|55.65|58.26|55.86|57.89|55.49|0
1644254100000|2022-02-07 17:15:00|58.07|55.67|57.86|55.46|58.16|55.76|57.66|55.26|0
1644254400000|2022-02-07 17:20:00|57.89|55.49|57.61|55.21|57.96|55.56|57.52|55.12|0
1644254700000|2022-02-07 17:25:00|57.63|55.23|58.25|55.85|58.32|55.92|57.57|55.17|0
1644255000000|2022-02-07 17:30:00|58.27|55.87|58.02|55.62|58.64|56.24|57.91|55.51|0
1644255300000|2022-02-07 17:35:00|58.03|55.63|58.52|56.12|58.78|56.38|57.86|55.46|0
1644255600000|2022-02-07 17:40:00|58.48|56.08|58.06|55.66|58.48|56.08|57.97|55.57|0
1644255900000|2022-02-07 17:45:00|58.08|55.68|57.79|55.39|58.18|55.78|57.63|55.23|0
1644256200000|2022-02-07 17:50:00|57.81|55.41|57.94|55.54|57.99|55.59|57.65|55.25|0
1644256500000|2022-02-07 17:55:00|57.92|55.52|57.92|55.52|58.06|55.66|57.72|55.32|0
1644256800000|2022-02-07 18:00:00|57.97|55.57|57.49|55.09|58.1|55.7|57.24|54.84|0
1644257100000|2022-02-07 18:05:00|57.51|55.11|57.1|54.7|57.58|55.18|57.06|54.66|0
1644257400000|2022-02-07 18:10:00|57.08|54.68|56.78|54.38|57.21|54.81|56.63|54.23|0
1644257700000|2022-02-07 18:15:00|56.81|54.41|57.03|54.63|57.17|54.77|56.78|54.38|0
1644258000000|2022-02-07 18:20:00|57.02|54.62|57.02|54.62|57.12|54.72|56.74|54.34|0
1644258300000|2022-02-07 18:25:00|57.01|54.61|56.72|54.32|57.12|54.72|56.6|54.2|0
1644258600000|2022-02-07 18:30:00|56.71|54.31|56.67|54.27|56.73|54.33|56.42|54.02|0
1644258900000|2022-02-07 18:35:00|56.64|54.24|56.46|54.06|56.71|54.31|56.42|54.02|0
1644259200000|2022-02-07 18:40:00|56.49|54.09|56.53|54.13|56.57|54.17|56.33|53.93|0
1644259500000|2022-02-07 18:45:00|56.51|54.11|56.95|54.55|56.98|54.58|56.39|53.99|0
1644259800000|2022-02-07 18:50:00|56.93|54.53|56.82|54.42|57.04|54.64|56.64|54.24|0
1644260100000|2022-02-07 18:55:00|56.77|54.37|56.32|53.92|56.79|54.39|56.17|53.77|0
1644260400000|2022-02-07 19:00:00|56.37|53.97|56.39|53.99|56.57|54.17|56.28|53.88|0
1644260700000|2022-02-07 19:05:00|57.44|55.04|56.17|53.77|57.47|55.07|55.24|52.84|0
1644261000000|2022-02-07 19:10:00|56.15|53.75|56.08|53.68|56.15|53.75|55.91|53.51|0
1644261300000|2022-02-07 19:15:00|56.15|53.75|55.75|53.35|56.15|53.75|55.55|53.15|0
1644261600000|2022-02-07 19:20:00|55.79|53.39|55.88|53.48|56.01|53.61|55.62|53.22|0
1644261900000|2022-02-07 19:25:00|55.9|53.5|55.13|52.73|55.95|53.55|55.13|52.73|0
1644262200000|2022-02-07 19:30:00|55.1|52.7|55.13|52.73|55.33|52.93|55.02|52.62|0
1644262500000|2022-02-07 19:35:00|55.11|52.71|55.21|52.81|55.32|52.92|54.91|52.51|0
1644262800000|2022-02-07 19:40:00|55.26|52.86|54.84|52.44|55.3|52.9|54.44|52.04|0
1644263100000|2022-02-07 19:45:00|54.82|52.42|55.12|52.72|55.19|52.79|54.75|52.35|0
1644263400000|2022-02-07 19:50:00|55.14|52.74|55.14|52.74|55.34|52.94|55.08|52.68|0
1644263700000|2022-02-07 19:55:00|55.12|52.72|55.23|52.83|55.29|52.89|54.98|52.58|0
1644264000000|2022-02-07 20:00:00|55.25|52.85|54.92|52.52|55.58|53.18|54.9|52.5|0
1644264300000|2022-02-07 20:05:00|54.9|52.5|54.41|52.01|54.92|52.52|54.3|51.9|0
1644264600000|2022-02-07 20:10:00|54.43|52.03|53.76|51.36|54.52|52.12|53.76|51.36|0
1644264900000|2022-02-07 20:15:00|53.78|51.38|54.19|51.79|54.19|51.79|53.74|51.34|0
1644265200000|2022-02-07 20:20:00|54.21|51.81|54.66|52.26|54.76|52.36|54.17|51.77|0
1644265500000|2022-02-07 20:25:00|54.64|52.24|55.41|53.01|55.52|53.12|54.49|52.09|0
1644265800000|2022-02-07 20:30:00|55.32|52.92|55.43|53.03|55.58|53.18|55.03|52.63|0
1644266100000|2022-02-07 20:35:00|55.41|53.01|56.36|53.96|56.45|54.05|55.23|52.83|0
1644266400000|2022-02-07 20:40:00|56.43|54.03|56.33|53.93|56.68|54.28|55.1|52.7|0
1644266700000|2022-02-07 20:45:00|56.49|54.09|56.74|54.34|56.92|54.52|56.42|54.02|0
1644267000000|2022-02-07 20:50:00|56.78|54.38|57.76|55.36|57.79|55.39|56.04|53.64|0
1644267300000|2022-02-07 20:55:00|57.67|55.27|58.02|55.62|59.04|56.64|56.61|54.21|0
1644267600000|2022-02-07 21:00:00|57.86|55.46|56.97|54.57|57.86|55.46|56.5|54.1|0
1644267900000|2022-02-07 21:05:00|57|54.6|57.04|54.64|57.06|54.66|56.84|54.44|0
1644268200000|2022-02-07 21:10:00|57.01|54.61|56.86|54.46|57.02|54.62|56.77|54.37|0
1644268500000|2022-02-07 21:15:00|57.08|54.28|57.1|54.3|57.17|54.37|56.99|54.19|0
1644268800000|2022-02-07 21:20:00|57.08|54.28|57.08|54.28|57.12|54.32|57.05|54.25|0
1644269100000|2022-02-07 21:25:00|57.05|54.25|56.94|54.14|57.08|54.28|56.93|54.13|0
1644269400000|2022-02-07 21:30:00|56.95|54.15|56.94|54.14|57.03|54.23|56.94|54.14|0
1644269700000|2022-02-07 21:35:00|56.96|54.16|56.96|54.16|56.96|54.16|56.89|54.09|0
1644270000000|2022-02-07 21:40:00|56.94|54.14|57.03|54.23|57.05|54.25|56.94|54.14|0
1644270300000|2022-02-07 21:45:00|57.05|54.25|57.02|54.22|57.12|54.32|57.02|54.22|0
1644270600000|2022-02-07 21:50:00|57|54.2|56.86|54.06|57.05|54.25|56.86|54.06|0
1644270900000|2022-02-07 21:55:00|56.89|54.09|56.94|54.14|57|54.2|56.89|54.09|0
1644271200000|2022-02-07 22:00:00|56.99|54.19|56.94|54.14|56.99|54.19|56.9|54.1|0
1644271500000|2022-02-07 22:05:00|56.9|54.1|56.94|54.14|56.95|54.15|56.9|54.1|0
1644271800000|2022-02-07 22:10:00|56.95|54.15|56.93|54.13|56.95|54.15|56.92|54.12|0
1644272100000|2022-02-07 22:15:00|56.94|54.14|56.97|54.17|56.97|54.17|56.94|54.14|0
1644272400000|2022-02-07 22:20:00|56.95|54.15|56.92|54.12|56.95|54.15|56.88|54.08|0
1644272700000|2022-02-07 22:25:00|56.93|54.13|56.95|54.15|56.95|54.15|56.91|54.11|0
1644273000000|2022-02-07 22:30:00|56.96|54.16|56.91|54.11|56.96|54.16|56.91|54.11|0
1644273300000|2022-02-07 22:35:00|56.92|54.12|56.9|54.1|56.92|54.12|56.89|54.09|0
1644273600000|2022-02-07 22:40:00|56.89|54.09|56.86|54.06|56.9|54.1|56.86|54.06|0
1644273900000|2022-02-07 22:45:00|56.85|54.05|56.84|54.04|56.86|54.06|56.82|54.02|0
1644274200000|2022-02-07 22:50:00|56.85|54.05|56.85|54.05|56.86|54.06|56.85|54.05|0
1644274500000|2022-02-07 22:55:00|56.86|54.06|56.85|54.05|56.86|54.06|56.85|54.05|0
1644274800000|2022-02-07 23:00:00|56.95|54.15|56.97|54.17|57.09|54.29|56.83|54.03|0
1644275100000|2022-02-07 23:05:00|56.98|54.18|57.09|54.29|57.16|54.36|56.96|54.16|0
1644275400000|2022-02-07 23:10:00|57.04|54.24|56.95|54.15|57.09|54.29|56.95|54.15|0
1644275700000|2022-02-07 23:15:00|56.98|54.18|56.88|54.08|57|54.2|56.87|54.07|0
1644276000000|2022-02-07 23:20:00|56.82|54.02|56.69|53.89|56.94|54.14|56.64|53.84|0
1644276300000|2022-02-07 23:25:00|56.7|53.9|56.77|53.97|56.8|54|56.68|53.88|0
1644276600000|2022-02-07 23:30:00|56.72|53.92|56.88|54.08|56.88|54.08|56.66|53.86|0
1644276900000|2022-02-07 23:35:00|56.9|54.1|56.86|54.06|56.92|54.12|56.79|53.99|0
1644277200000|2022-02-07 23:40:00|56.83|54.03|56.81|54.01|56.9|54.1|56.76|53.96|0
1644277500000|2022-02-07 23:45:00|56.8|54|56.74|53.94|56.84|54.04|56.67|53.87|0
1644277800000|2022-02-07 23:50:00|56.73|53.93|56.81|54.01|56.83|54.03|56.71|53.91|0
1644278100000|2022-02-07 23:55:00|56.83|54.03|56.67|53.87|56.86|54.06|56.64|53.84|0
1644278400000|2022-02-08 00:00:00|56.64|53.84|56.62|53.82|56.67|53.87|56.49|53.69|0
1644278700000|2022-02-08 00:05:00|56.6|53.8|56.73|53.93|56.76|53.96|56.6|53.8|0
1644279000000|2022-02-08 00:10:00|56.71|53.91|56.8|54|56.83|54.03|56.69|53.89|0
1644279300000|2022-02-08 00:15:00|56.78|53.98|56.66|53.86|56.8|54|56.62|53.82|0
1644279600000|2022-02-08 00:20:00|56.65|53.85|57.09|54.29|57.14|54.34|56.64|53.84|0
1644279900000|2022-02-08 00:25:00|57.11|54.31|57.02|54.22|57.11|54.31|56.93|54.13|0
1644280200000|2022-02-08 00:30:00|56.98|54.18|56.88|54.08|56.98|54.18|56.84|54.04|0
1644280500000|2022-02-08 00:35:00|56.86|54.06|56.93|54.13|57.05|54.25|56.82|54.02|0
1644280800000|2022-02-08 00:40:00|56.94|54.14|56.86|54.06|56.97|54.17|56.86|54.06|0
1644281100000|2022-02-08 00:45:00|56.87|54.07|56.7|53.9|56.94|54.14|56.68|53.88|0
1644281400000|2022-02-08 00:50:00|56.69|53.89|56.83|54.03|56.86|54.06|56.69|53.89|0
1644281700000|2022-02-08 00:55:00|56.85|54.05|56.76|53.96|56.85|54.05|56.76|53.96|0
1644282000000|2022-02-08 01:00:00|56.78|53.98|56.95|54.15|57.01|54.21|56.78|53.98|0
1644282300000|2022-02-08 01:05:00|56.94|54.14|57.08|54.28|57.08|54.28|56.92|54.12|0
1644282600000|2022-02-08 01:10:00|57.1|54.3|57.01|54.21|57.23|54.43|56.96|54.16|0
1644282900000|2022-02-08 01:15:00|57.02|54.22|56.96|54.16|57.05|54.25|56.95|54.15|0
1644283200000|2022-02-08 01:20:00|56.94|54.14|57.12|54.32|57.12|54.32|56.94|54.14|0
1644283500000|2022-02-08 01:25:00|57.14|54.34|57.27|54.47|57.46|54.66|57.13|54.33|0
1644283800000|2022-02-08 01:30:00|57.3|54.5|57.5|54.7|57.55|54.75|57.3|54.5|0
1644284100000|2022-02-08 01:35:00|57.48|54.68|57.23|54.43|57.48|54.68|57.2|54.4|0
1644284400000|2022-02-08 01:40:00|57.2|54.4|57.27|54.47|57.27|54.47|57.02|54.22|0
1644284700000|2022-02-08 01:45:00|57.25|54.45|57.47|54.67|57.56|54.76|57.25|54.45|0
1644285000000|2022-02-08 01:50:00|57.45|54.65|57.45|54.65|57.61|54.81|57.4|54.6|0
1644285300000|2022-02-08 01:55:00|57.43|54.63|57.47|54.67|57.54|54.74|57.42|54.62|0
1644285600000|2022-02-08 02:00:00|57.45|54.65|57.65|54.85|57.65|54.85|57.33|54.53|0
1644285900000|2022-02-08 02:05:00|57.64|54.84|57.58|54.78|57.74|54.94|57.56|54.76|0
1644286200000|2022-02-08 02:10:00|57.61|54.81|57.65|54.85|57.76|54.96|57.6|54.8|0
1644286500000|2022-02-08 02:15:00|57.66|54.86|57.81|55.01|57.82|55.02|57.6|54.8|0
1644286800000|2022-02-08 02:20:00|57.83|55.03|57.44|54.64|57.92|55.12|57.35|54.55|0
1644287100000|2022-02-08 02:25:00|57.42|54.62|57.35|54.55|57.48|54.68|57.32|54.52|0
1644287400000|2022-02-08 02:30:00|57.37|54.57|57.48|54.68|57.5|54.7|57.37|54.57|0
1644287700000|2022-02-08 02:35:00|57.49|54.69|57.41|54.61|57.5|54.7|57.41|54.61|0
1644288000000|2022-02-08 02:40:00|57.43|54.63|57.3|54.5|57.43|54.63|57.27|54.47|0
1644288300000|2022-02-08 02:45:00|57.32|54.52|57.24|54.44|57.34|54.54|57.16|54.36|0
1644288600000|2022-02-08 02:50:00|57.25|54.45|57.18|54.38|57.31|54.51|57.16|54.36|0
1644288900000|2022-02-08 02:55:00|57.17|54.37|57.16|54.36|57.18|54.38|57.11|54.31|0
1644289200000|2022-02-08 03:00:00|57.14|54.34|57.24|54.44|57.34|54.54|57.11|54.31|0
1644289500000|2022-02-08 03:05:00|57.22|54.42|57.38|54.58|57.38|54.58|57.2|54.4|0
1644289800000|2022-02-08 03:10:00|57.37|54.57|57.4|54.6|57.4|54.6|57.33|54.53|0
1644290100000|2022-02-08 03:15:00|57.38|54.58|57.33|54.53|57.38|54.58|57.22|54.42|0
1644290400000|2022-02-08 03:20:00|57.31|54.51|57.27|54.47|57.35|54.55|57.27|54.47|0
1644290700000|2022-02-08 03:25:00|57.28|54.48|57.15|54.35|57.32|54.52|57.1|54.3|0
1644291000000|2022-02-08 03:30:00|57.14|54.34|57.19|54.39|57.21|54.41|57.08|54.28|0
1644291300000|2022-02-08 03:35:00|57.18|54.38|57.09|54.29|57.18|54.38|56.99|54.19|0
1644291600000|2022-02-08 03:40:00|57.08|54.28|57.16|54.36|57.19|54.39|57.06|54.26|0
1644291900000|2022-02-08 03:45:00|57.18|54.38|57.3|54.5|57.44|54.64|57.16|54.36|0
1644292200000|2022-02-08 03:50:00|57.32|54.52|57.43|54.63|57.43|54.63|57.29|54.49|0
1644292500000|2022-02-08 03:55:00|57.46|54.66|57.38|54.58|57.48|54.68|57.33|54.53|0
1644292800000|2022-02-08 04:00:00|57.36|54.56|57.35|54.55|57.41|54.61|57.3|54.5|0
1644293100000|2022-02-08 04:05:00|57.34|54.54|57.37|54.57|57.43|54.63|57.31|54.51|0
1644293400000|2022-02-08 04:10:00|57.36|54.56|57.34|54.54|57.41|54.61|57.3|54.5|0
1644293700000|2022-02-08 04:15:00|57.33|54.53|57.37|54.57|57.38|54.58|57.3|54.5|0
1644294000000|2022-02-08 04:20:00|57.36|54.56|57.42|54.62|57.47|54.67|57.35|54.55|0
1644294300000|2022-02-08 04:25:00|57.44|54.64|57.4|54.6|57.45|54.65|57.32|54.52|0
1644294600000|2022-02-08 04:30:00|57.42|54.62|57.38|54.58|57.42|54.62|57.34|54.54|0
1644294900000|2022-02-08 04:35:00|57.37|54.57|57.37|54.57|57.4|54.6|57.31|54.51|0
1644295200000|2022-02-08 04:40:00|57.35|54.55|57.37|54.57|57.37|54.57|57.26|54.46|0
1644295500000|2022-02-08 04:45:00|57.35|54.55|57.21|54.41|57.37|54.57|57.2|54.4|0
1644295800000|2022-02-08 04:50:00|57.2|54.4|57.32|54.52|57.37|54.57|57.19|54.39|0
1644296100000|2022-02-08 04:55:00|57.35|54.55|57.23|54.43|57.37|54.57|57.21|54.41|0
1644296400000|2022-02-08 05:00:00|57.26|54.46|57.41|54.61|57.46|54.66|57.21|54.41|0
1644296700000|2022-02-08 05:05:00|57.44|54.64|57.23|54.43|57.46|54.66|57.21|54.41|0
1644297000000|2022-02-08 05:10:00|57.24|54.44|57.34|54.54|57.36|54.56|57.23|54.43|0
1644297300000|2022-02-08 05:15:00|57.36|54.56|57.52|54.72|57.54|54.74|57.36|54.56|0
1644297600000|2022-02-08 05:20:00|57.56|54.76|57.67|54.87|57.7|54.9|57.53|54.73|0
1644297900000|2022-02-08 05:25:00|57.66|54.86|57.66|54.86|57.82|55.02|57.59|54.79|0
1644298200000|2022-02-08 05:30:00|57.68|54.88|57.75|54.95|57.75|54.95|57.68|54.88|0
1644298500000|2022-02-08 05:35:00|57.76|54.96|57.93|55.13|57.93|55.13|57.75|54.95|0
1644298800000|2022-02-08 05:40:00|57.95|55.15|57.9|55.1|57.95|55.15|57.9|55.1|0
1644299100000|2022-02-08 05:45:00|57.91|55.11|57.9|55.1|57.95|55.15|57.9|55.1|0
1644299400000|2022-02-08 05:50:00|57.91|55.11|57.88|55.08|57.92|55.12|57.88|55.08|0
1644299700000|2022-02-08 05:55:00|57.89|55.09|57.78|54.98|57.89|55.09|57.67|54.87|0
1644300000000|2022-02-08 06:00:00|57.81|55.01|57.6|54.8|57.94|55.14|57.6|54.8|0
1644300300000|2022-02-08 06:05:00|57.64|54.84|57.53|54.73|57.64|54.84|57.48|54.68|0
1644300600000|2022-02-08 06:10:00|57.51|54.71|57.44|54.64|57.51|54.71|57.26|54.46|0
1644300900000|2022-02-08 06:15:00|57.45|54.65|57.44|54.64|57.48|54.68|57.34|54.54|0
1644301200000|2022-02-08 06:20:00|57.46|54.66|57.52|54.72|57.59|54.79|57.32|54.52|0
1644301500000|2022-02-08 06:25:00|57.49|54.69|57.33|54.53|57.5|54.7|57.25|54.45|0
1644301800000|2022-02-08 06:30:00|57.32|54.52|57.23|54.43|57.39|54.59|57.16|54.36|0
1644302100000|2022-02-08 06:35:00|57.24|54.44|57.17|54.37|57.24|54.44|57.07|54.27|0
1644302400000|2022-02-08 06:40:00|57.16|54.36|57.09|54.29|57.22|54.42|57.06|54.26|0
1644302700000|2022-02-08 06:45:00|57.04|54.24|57.22|54.42|57.22|54.42|57|54.2|0
1644303000000|2022-02-08 06:50:00|57.23|54.43|56.89|54.09|57.33|54.53|56.79|53.99|0
1644303300000|2022-02-08 06:55:00|56.88|54.08|56.94|54.14|57|54.2|56.79|53.99|0
1644303600000|2022-02-08 07:00:00|56.99|54.19|57.1|54.3|57.16|54.36|56.83|54.03|0
1644303900000|2022-02-08 07:05:00|57.12|54.32|56.86|54.06|57.13|54.33|56.77|53.97|0
1644304200000|2022-02-08 07:10:00|56.84|54.04|56.44|53.64|56.84|54.04|56.43|53.63|0
1644304500000|2022-02-08 07:15:00|56.42|53.62|56.5|53.7|56.56|53.76|56.4|53.6|0
1644304800000|2022-02-08 07:20:00|56.49|53.69|56.61|53.81|56.71|53.91|56.36|53.56|0
1644305100000|2022-02-08 07:25:00|56.63|53.83|56.92|54.12|56.96|54.16|56.63|53.83|0
1644305400000|2022-02-08 07:30:00|56.99|54.19|57.8|55|57.82|55.02|56.97|54.17|0
1644305700000|2022-02-08 07:35:00|56.94|54.14|57.67|54.87|58.17|55.37|56.93|54.13|0
1644306000000|2022-02-08 07:40:00|57.66|54.86|57.65|54.85|57.79|54.99|57.61|54.81|0
1644306300000|2022-02-08 07:45:00|57.67|54.87|57.78|54.98|57.95|55.15|57.54|54.74|0
1644306600000|2022-02-08 07:50:00|57.74|54.94|57.49|54.69|57.74|54.94|57.47|54.67|0
1644306900000|2022-02-08 07:55:00|57.52|54.72|57.68|54.88|57.69|54.89|57.46|54.66|0
1644307200000|2022-02-08 08:00:00|57.6|54.8|57.35|54.55|57.94|55.14|57.26|54.46|0
1644307500000|2022-02-08 08:05:00|57.22|54.82|57.35|54.95|57.41|55.01|57.13|54.73|0
1644307800000|2022-02-08 08:10:00|57.33|54.93|56.95|54.55|57.33|54.93|56.95|54.55|0
1644308100000|2022-02-08 08:15:00|56.94|54.54|57.25|54.85|57.34|54.94|56.94|54.54|0
1644308400000|2022-02-08 08:20:00|57.23|54.83|56.18|53.78|57.23|54.83|56.05|53.65|0
1644308700000|2022-02-08 08:25:00|56.16|53.76|56.02|53.62|56.34|53.94|56.02|53.62|0
1644309000000|2022-02-08 08:30:00|56.01|53.61|56.16|53.76|56.2|53.8|55.87|53.47|0
1644309300000|2022-02-08 08:35:00|56.19|53.79|56|53.6|56.29|53.89|55.86|53.46|0
1644309600000|2022-02-08 08:40:00|56.04|53.64|56.31|53.91|56.35|53.95|55.87|53.47|0
1644309900000|2022-02-08 08:45:00|56.33|53.93|55.75|53.35|56.33|53.93|55.75|53.35|0
1644310200000|2022-02-08 08:50:00|55.79|53.39|55.99|53.59|56.09|53.69|55.76|53.36|0
1644310500000|2022-02-08 08:55:00|55.97|53.57|56.07|53.67|56.14|53.74|55.88|53.48|0
1644310800000|2022-02-08 09:00:00|56.06|53.66|55.76|53.36|56.07|53.67|55.76|53.36|0
1644311100000|2022-02-08 09:05:00|55.78|53.38|55.72|53.32|55.96|53.56|55.67|53.27|0
1644311400000|2022-02-08 09:10:00|55.75|53.35|55.83|53.43|55.9|53.5|55.68|53.28|0
1644311700000|2022-02-08 09:15:00|55.82|53.42|55.57|53.17|55.82|53.42|55.49|53.09|0
1644312000000|2022-02-08 09:20:00|55.58|53.18|55.52|53.12|55.63|53.23|55.38|52.98|0
1644312300000|2022-02-08 09:25:00|55.51|53.11|55.7|53.3|55.71|53.31|55.42|53.02|0
1644312600000|2022-02-08 09:30:00|55.71|53.31|55.76|53.36|55.8|53.4|55.58|53.18|0
1644312900000|2022-02-08 09:35:00|55.78|53.38|54.98|52.58|56.15|53.75|54.92|52.52|0
1644313200000|2022-02-08 09:40:00|54.99|52.59|55.11|52.71|55.21|52.81|54.89|52.49|0
1644313500000|2022-02-08 09:45:00|55.12|52.72|55.05|52.65|55.15|52.75|54.96|52.56|0
1644313800000|2022-02-08 09:50:00|55.06|52.66|55.18|52.78|55.26|52.86|54.35|51.95|0
1644314100000|2022-02-08 09:55:00|55.16|52.76|55.49|53.09|55.6|53.2|55.16|52.76|0
1644314400000|2022-02-08 10:00:00|55.48|53.08|55.72|53.32|55.83|53.43|55.48|53.08|0
1644314700000|2022-02-08 10:05:00|55.74|53.34|55.53|53.13|55.74|53.34|55.52|53.12|0
1644315000000|2022-02-08 10:10:00|55.52|53.12|55.72|53.32|55.72|53.32|55.47|53.07|0
1644315300000|2022-02-08 10:15:00|55.69|53.29|55.94|53.54|56.03|53.63|55.63|53.23|0
1644315600000|2022-02-08 10:20:00|55.96|53.56|56.07|53.67|56.12|53.72|55.85|53.45|0
1644315900000|2022-02-08 10:25:00|56.14|53.74|55.84|53.44|56.14|53.74|55.71|53.31|0
1644316200000|2022-02-08 10:30:00|55.82|53.42|55.71|53.31|55.87|53.47|55.62|53.22|0
1644316500000|2022-02-08 10:35:00|55.72|53.32|55.17|52.77|55.77|53.37|55.15|52.75|0
1644316800000|2022-02-08 10:40:00|55.75|53.35|55.67|53.27|55.81|53.41|55.62|53.22|0
1644317100000|2022-02-08 10:45:00|55.64|53.24|55.55|53.15|55.75|53.35|55.55|53.15|0
1644317400000|2022-02-08 10:50:00|55.53|53.13|55.76|53.36|55.79|53.39|55.46|53.06|0
1644317700000|2022-02-08 10:55:00|55.77|53.37|55.68|53.28|55.77|53.37|55.64|53.24|0
1644318000000|2022-02-08 11:00:00|55.66|53.26|55.85|53.45|56.15|53.75|55.59|53.19|0
1644318300000|2022-02-08 11:05:00|55.84|53.44|55.99|53.59|55.99|53.59|55.66|53.26|0
1644318600000|2022-02-08 11:10:00|55.97|53.57|56.06|53.66|56.13|53.73|55.95|53.55|0
1644318900000|2022-02-08 11:15:00|56.04|53.64|56.17|53.77|56.24|53.84|55.9|53.5|0
1644319200000|2022-02-08 11:20:00|56.15|53.75|56.25|53.85|56.33|53.93|56.01|53.61|0
1644319500000|2022-02-08 11:25:00|56.26|53.86|55.92|53.52|56.43|54.03|55.88|53.48|0
1644319800000|2022-02-08 11:30:00|55.93|53.53|55.83|53.43|55.93|53.53|55.68|53.28|0
1644320100000|2022-02-08 11:35:00|55.85|53.45|56.3|53.9|56.33|53.93|55.72|53.32|0
1644320400000|2022-02-08 11:40:00|56.28|53.88|56.08|53.68|56.3|53.9|55.84|53.44|0
1644320700000|2022-02-08 11:45:00|56.12|53.72|56.39|53.99|56.48|54.08|56.12|53.72|0
1644321000000|2022-02-08 11:50:00|56.37|53.97|56.04|53.64|56.4|54|56.02|53.62|0
1644321300000|2022-02-08 11:55:00|56.07|53.67|55.86|53.46|56.13|53.73|55.86|53.46|0
1644321600000|2022-02-08 12:00:00|55.91|53.51|56.77|54.37|56.77|54.37|55.85|53.45|0
1644321900000|2022-02-08 12:05:00|56.74|54.34|56.42|54.02|56.81|54.41|56.39|53.99|0
1644322200000|2022-02-08 12:10:00|56.41|54.01|56.35|53.95|56.53|54.13|56.29|53.89|0
1644322500000|2022-02-08 12:15:00|56.38|53.98|56.63|54.23|57.06|54.66|56.35|53.95|0
1644322800000|2022-02-08 12:20:00|56.64|54.24|56.98|54.58|57.1|54.7|56.63|54.23|0
1644323100000|2022-02-08 12:25:00|56.94|54.54|56.74|54.34|57.08|54.68|56.71|54.31|0
1644323400000|2022-02-08 12:30:00|56.76|54.36|56.63|54.23|56.83|54.43|56.55|54.15|0
1644323700000|2022-02-08 12:35:00|56.64|54.24|57.18|54.78|57.9|55.5|56.58|54.18|0
1644324000000|2022-02-08 12:40:00|57.16|54.76|57.37|54.97|57.44|55.04|57.16|54.76|0
1644324300000|2022-02-08 12:45:00|57.39|54.99|57.26|54.86|57.47|55.07|57.21|54.81|0
1644324600000|2022-02-08 12:50:00|57.25|54.85|57.33|54.93|57.5|55.1|57.18|54.78|0
1644324900000|2022-02-08 12:55:00|57.34|54.94|57.07|54.67|57.41|55.01|57|54.6|0
1644325200000|2022-02-08 13:00:00|57.09|54.69|56.95|54.55|57.14|54.74|56.84|54.44|0
1644325500000|2022-02-08 13:05:00|56.97|54.57|56.68|54.28|57|54.6|56.53|54.13|0
1644325800000|2022-02-08 13:10:00|56.7|54.3|56.63|54.23|56.76|54.36|56.59|54.19|0
1644326100000|2022-02-08 13:15:00|56.65|54.25|56.61|54.21|56.74|54.34|56.52|54.12|0
1644326400000|2022-02-08 13:20:00|56.58|54.18|56.7|54.3|56.74|54.34|56.52|54.12|0
1644326700000|2022-02-08 13:25:00|56.72|54.32|56.83|54.43|56.83|54.43|56.65|54.25|0
1644327000000|2022-02-08 13:30:00|56.82|54.42|56.87|54.47|57.03|54.63|56.74|54.34|0
1644327300000|2022-02-08 13:35:00|56.85|54.45|56.95|54.55|56.99|54.59|56.74|54.34|0
1644327600000|2022-02-08 13:40:00|56.96|54.56|57.08|54.68|57.16|54.76|56.94|54.54|0
1644327900000|2022-02-08 13:45:00|57.04|54.64|57.17|54.77|57.21|54.81|57.04|54.64|0
1644328200000|2022-02-08 13:50:00|57.14|54.74|56.96|54.56|57.31|54.91|56.89|54.49|0
1644328500000|2022-02-08 13:55:00|57|54.6|56.83|54.43|57.03|54.63|56.71|54.31|0
1644328800000|2022-02-08 14:00:00|56.81|54.41|56.75|54.35|56.87|54.47|56.65|54.25|0
1644329100000|2022-02-08 14:05:00|56.76|54.36|56.9|54.5|56.93|54.53|56.71|54.31|0
1644329400000|2022-02-08 14:10:00|56.89|54.49|57.02|54.62|57.02|54.62|56.73|54.33|0
1644329700000|2022-02-08 14:15:00|57.04|54.64|57.09|54.69|57.16|54.76|57.02|54.62|0
1644330000000|2022-02-08 14:20:00|57.13|54.73|56.9|54.5|57.16|54.76|56.88|54.48|0
1644330300000|2022-02-08 14:25:00|56.88|54.48|56.95|54.55|57.02|54.62|56.68|54.28|0
1644330600000|2022-02-08 14:30:00|56.93|54.53|57.15|54.75|57.27|54.87|56.22|53.82|0
1644330900000|2022-02-08 14:35:00|57.11|54.71|56.56|54.16|57.11|54.71|56.29|53.89|0
1644331200000|2022-02-08 14:40:00|56.58|54.18|56.33|53.93|56.73|54.33|55.23|52.83|0
1644331500000|2022-02-08 14:45:00|56.2|53.8|56.44|54.04|56.49|54.09|55.76|53.36|0
1644331800000|2022-02-08 14:50:00|56.4|54|56.46|54.06|56.88|54.48|56.08|53.68|0
1644332100000|2022-02-08 14:55:00|56.4|54|56.6|54.2|56.69|54.29|56.17|53.77|0
1644332400000|2022-02-08 15:00:00|56.69|54.29|57.4|55|57.65|55.25|56.69|54.29|0
1644332700000|2022-02-08 15:05:00|57.44|55.04|56.68|54.28|57.54|55.14|56.57|54.17|0
1644333000000|2022-02-08 15:10:00|56.72|54.32|56.57|54.17|56.98|54.58|56.55|54.15|0
1644333300000|2022-02-08 15:15:00|56.41|54.01|56.24|53.84|56.59|54.19|55.87|53.47|0
1644333600000|2022-02-08 15:20:00|56.21|53.81|56.21|53.81|56.37|53.97|56.01|53.61|0
1644333900000|2022-02-08 15:25:00|56.23|53.83|56.68|54.28|56.96|54.56|56.07|53.67|0
1644334200000|2022-02-08 15:30:00|56.69|54.29|56.73|54.33|56.8|54.4|56.34|53.94|0
1644334500000|2022-02-08 15:35:00|56.7|54.3|56.29|53.89|57.09|54.69|56.11|53.71|0
1644334800000|2022-02-08 15:40:00|56.32|53.92|56.13|53.73|56.61|54.21|56.13|53.73|0
1644335100000|2022-02-08 15:45:00|56.16|53.76|55.13|52.73|56.17|53.77|54.81|52.41|0
1644335400000|2022-02-08 15:50:00|55.1|52.7|54.85|52.45|55.21|52.81|54.68|52.28|0
1644335700000|2022-02-08 15:55:00|54.92|52.52|54.96|52.56|55.03|52.63|54.74|52.34|0
1644336000000|2022-02-08 16:00:00|54.98|52.58|54.3|51.9|55.01|52.61|54.26|51.86|0
1644336300000|2022-02-08 16:05:00|54.28|51.88|54.23|51.83|54.56|52.16|54.12|51.72|0
1644336600000|2022-02-08 16:10:00|54.25|51.85|54.01|51.61|54.45|52.05|53.99|51.59|0
1644336900000|2022-02-08 16:15:00|53.97|51.57|53.86|51.46|54.12|51.72|53.73|51.33|0
1644337200000|2022-02-08 16:20:00|53.79|51.39|54.12|51.72|54.29|51.89|53.77|51.37|0
1644337500000|2022-02-08 16:25:00|54.1|51.7|54.01|51.61|54.29|51.89|53.94|51.54|0
1644337800000|2022-02-08 16:30:00|53.94|51.54|53.24|50.84|54.56|52.16|53.11|50.71|0
1644338100000|2022-02-08 16:35:00|53.26|50.86|53.07|50.67|53.43|51.03|53.03|50.63|0
1644338400000|2022-02-08 16:40:00|53.06|50.66|53.02|50.62|53.19|50.79|52.94|50.54|0
1644338700000|2022-02-08 16:45:00|52.98|50.58|53.02|50.62|53.04|50.64|52.81|50.41|0
1644339000000|2022-02-08 16:50:00|53|50.6|52.96|50.56|53.17|50.77|52.83|50.43|0
1644339300000|2022-02-08 16:55:00|52.93|50.53|52.85|50.45|52.96|50.56|52.72|50.32|0
1644339600000|2022-02-08 17:00:00|52.8|50.4|52.87|50.47|52.89|50.49|52.53|50.13|0
1644339900000|2022-02-08 17:05:00|52.85|50.45|53.17|50.77|53.27|50.87|52.85|50.45|0
1644340200000|2022-02-08 17:10:00|53.14|50.74|53.21|50.81|53.23|50.83|52.97|50.57|0
1644340500000|2022-02-08 17:15:00|53.19|50.79|53.09|50.69|53.34|50.94|52.99|50.59|0
1644340800000|2022-02-08 17:20:00|53.1|50.7|52.88|50.48|53.16|50.76|52.78|50.38|0
1644341100000|2022-02-08 17:25:00|52.86|50.46|52.82|50.42|52.97|50.57|52.78|50.38|0
1644341400000|2022-02-08 17:30:00|52.8|50.4|52.33|49.93|52.8|50.4|52.33|49.93|0
1644341700000|2022-02-08 17:35:00|52.35|49.95|52.05|49.65|52.41|50.01|51.97|49.57|0
1644342000000|2022-02-08 17:40:00|52.03|49.63|52.05|49.65|52.05|49.65|51.84|49.44|0
1644342300000|2022-02-08 17:45:00|52.03|49.63|52.24|49.84|52.3|49.9|51.95|49.55|0
1644342600000|2022-02-08 17:50:00|52.22|49.82|52.2|49.8|52.26|49.86|52.09|49.69|0
1644342900000|2022-02-08 17:55:00|52.17|49.77|52.38|49.98|52.45|50.05|52.15|49.75|0
1644343200000|2022-02-08 18:00:00|52.41|50.01|52.45|50.05|52.6|50.2|52.36|49.96|0
1644343500000|2022-02-08 18:05:00|52.43|50.03|52.58|50.18|52.64|50.24|52.34|49.94|0
1644343800000|2022-02-08 18:10:00|52.57|50.17|52.38|49.98|52.72|50.32|52.36|49.96|0
1644344100000|2022-02-08 18:15:00|52.4|50|52.76|50.36|53.06|50.66|52.4|50|0
1644344400000|2022-02-08 18:20:00|52.74|50.34|52.91|50.51|52.93|50.53|52.65|50.25|0
1644344700000|2022-02-08 18:25:00|52.93|50.53|53.01|50.61|53.19|50.79|52.91|50.51|0
1644345000000|2022-02-08 18:30:00|52.97|50.57|52.68|50.28|53.04|50.64|52.63|50.23|0
1644345300000|2022-02-08 18:35:00|52.67|50.27|52.86|50.46|52.97|50.57|52.44|50.04|0
1644345600000|2022-02-08 18:40:00|52.88|50.48|52.99|50.59|53.1|50.7|52.8|50.4|0
1644345900000|2022-02-08 18:45:00|52.97|50.57|52.79|50.39|53.16|50.76|52.79|50.39|0
1644346200000|2022-02-08 18:50:00|52.82|50.42|52.94|50.54|53.15|50.75|52.82|50.42|0
1644346500000|2022-02-08 18:55:00|52.92|50.52|52.58|50.18|52.94|50.54|52.56|50.16|0
1644346800000|2022-02-08 19:00:00|52.56|50.16|52.46|50.06|52.66|50.26|52.45|50.05|0
1644347100000|2022-02-08 19:05:00|52.37|49.97|52.44|50.04|52.44|50.04|52.17|49.77|0
1644347400000|2022-02-08 19:10:00|52.43|50.03|52.51|50.11|52.62|50.22|52.43|50.03|0
1644347700000|2022-02-08 19:15:00|52.53|50.13|52.85|50.45|52.96|50.56|52.47|50.07|0
1644348000000|2022-02-08 19:20:00|52.83|50.43|53.54|51.14|53.65|51.25|52.83|50.43|0
1644348300000|2022-02-08 19:25:00|53.49|51.09|53.77|51.37|53.88|51.48|53.47|51.07|0
1644348600000|2022-02-08 19:30:00|53.79|51.39|53.45|51.05|53.9|51.5|53.43|51.03|0
1644348900000|2022-02-08 19:35:00|53.43|51.03|54.23|51.83|54.32|51.92|53.36|50.96|0
1644349200000|2022-02-08 19:40:00|54.21|51.81|54.03|51.63|54.29|51.89|53.92|51.52|0
1644349500000|2022-02-08 19:45:00|54.12|51.72|54.09|51.69|54.42|52.02|53.92|51.52|0
1644349800000|2022-02-08 19:50:00|54.07|51.67|53.7|51.3|54.16|51.76|53.7|51.3|0
1644350100000|2022-02-08 19:55:00|53.71|51.31|53.99|51.59|54.15|51.75|53.7|51.3|0
1644350400000|2022-02-08 20:00:00|54.05|51.65|53.89|51.49|54.5|52.1|53.76|51.36|0
1644350700000|2022-02-08 20:05:00|53.87|51.47|53.67|51.27|54.15|51.75|53.61|51.21|0
1644351000000|2022-02-08 20:10:00|53.65|51.25|51.94|49.54|53.7|51.3|51.56|49.16|0
1644351300000|2022-02-08 20:15:00|51.95|49.55|51.78|49.38|52.08|49.68|51.64|49.24|0
1644351600000|2022-02-08 20:20:00|51.87|49.47|52.04|49.64|52.2|49.8|51.74|49.34|0
1644351900000|2022-02-08 20:25:00|51.99|49.59|52.18|49.78|52.44|50.04|51.99|49.59|0
1644352200000|2022-02-08 20:30:00|52.11|49.71|51.65|49.25|52.26|49.86|51.46|49.06|0
1644352500000|2022-02-08 20:35:00|51.63|49.23|51.82|49.42|52.11|49.71|51.63|49.23|0
1644352800000|2022-02-08 20:40:00|51.84|49.44|51.86|49.46|51.86|49.46|51.38|48.98|0
1644353100000|2022-02-08 20:45:00|51.88|49.48|51.71|49.31|52.15|49.75|51.5|49.1|0
1644353400000|2022-02-08 20:50:00|51.61|49.21|51.06|48.66|52.07|49.67|50.96|48.56|0
1644353700000|2022-02-08 20:55:00|51.12|48.72|50.96|48.56|52.32|49.92|50.05|47.65|0
1644354000000|2022-02-08 21:00:00|50.88|48.48|50.55|48.15|51|48.6|50.5|48.1|0
1644354300000|2022-02-08 21:05:00|50.52|48.12|50.3|47.9|50.55|48.15|50.17|47.77|0
1644354600000|2022-02-08 21:10:00|50.32|47.92|50.6|48.2|50.6|48.2|50.23|47.83|0
1644354900000|2022-02-08 21:15:00|50.85|48.05|50.66|47.86|50.85|48.05|50.58|47.78|0
1644355200000|2022-02-08 21:20:00|50.65|47.85|50.66|47.86|50.68|47.88|50.6|47.8|0
1644355500000|2022-02-08 21:25:00|50.64|47.84|50.64|47.84|50.68|47.88|50.61|47.81|0
1644355800000|2022-02-08 21:30:00|50.66|47.86|50.61|47.81|50.68|47.88|50.57|47.77|0
1644356100000|2022-02-08 21:35:00|50.63|47.83|50.61|47.81|50.65|47.85|50.59|47.79|0
1644356400000|2022-02-08 21:40:00|50.6|47.8|50.67|47.87|50.67|47.87|50.6|47.8|0
1644356700000|2022-02-08 21:45:00|50.66|47.86|50.67|47.87|50.67|47.87|50.61|47.81|0
1644357000000|2022-02-08 21:50:00|50.65|47.85|50.67|47.87|50.67|47.87|50.65|47.85|0
1644357300000|2022-02-08 21:55:00|50.65|47.85|50.62|47.82|50.67|47.87|50.62|47.82|0
1644357600000|2022-02-08 22:00:00|50.6|47.8|50.63|47.83|50.63|47.83|50.6|47.8|0
1644357900000|2022-02-08 22:05:00|50.64|47.84|50.66|47.86|50.66|47.86|50.63|47.83|0
1644358200000|2022-02-08 22:10:00|50.64|47.84|50.63|47.83|50.66|47.86|50.63|47.83|0
1644358500000|2022-02-08 22:15:00|50.64|47.84|50.67|47.87|50.68|47.88|50.64|47.84|0
1644359100000|2022-02-08 22:25:00|50.69|47.89|50.68|47.88|50.7|47.9|50.67|47.87|0
1644359400000|2022-02-08 22:30:00|50.67|47.87|50.68|47.88|50.68|47.88|50.66|47.86|0
1644359700000|2022-02-08 22:35:00|50.69|47.89|50.66|47.86|50.69|47.89|50.65|47.85|0
1644360000000|2022-02-08 22:40:00|50.65|47.85|50.67|47.87|50.67|47.87|50.64|47.84|0
1644360300000|2022-02-08 22:45:00|50.66|47.86|50.67|47.87|50.67|47.87|50.65|47.85|0
1644360600000|2022-02-08 22:50:00|50.66|47.86|50.66|47.86|50.68|47.88|50.66|47.86|0
1644360900000|2022-02-08 22:55:00|50.65|47.85|50.66|47.86|50.66|47.86|50.65|47.85|0
1644361200000|2022-02-08 23:00:00|50.5|47.7|50.46|47.66|50.63|47.83|50.44|47.64|0
1644361500000|2022-02-08 23:05:00|50.44|47.64|50.36|47.56|50.44|47.64|50.3|47.5|0
1644361800000|2022-02-08 23:10:00|50.34|47.54|50.35|47.55|50.38|47.58|50.28|47.48|0
1644362100000|2022-02-08 23:15:00|50.34|47.54|50.36|47.56|50.42|47.62|50.28|47.48|0
1644362400000|2022-02-08 23:20:00|50.34|47.54|50.12|47.32|50.34|47.54|50.1|47.3|0
1644362700000|2022-02-08 23:25:00|50.09|47.29|50.07|47.27|50.17|47.37|49.93|47.13|0
1644363000000|2022-02-08 23:30:00|50.06|47.26|50.13|47.33|50.15|47.35|50.05|47.25|0
1644363300000|2022-02-08 23:35:00|50.11|47.31|50.23|47.43|50.25|47.45|50.11|47.31|0
1644363600000|2022-02-08 23:40:00|50.22|47.42|50.07|47.27|50.22|47.42|50.04|47.24|0
1644363900000|2022-02-08 23:45:00|50.08|47.28|50.21|47.41|50.23|47.43|50.04|47.24|0
1644364200000|2022-02-08 23:50:00|50.2|47.4|50.01|47.21|50.23|47.43|49.96|47.16|0
1644364500000|2022-02-08 23:55:00|50.02|47.22|50.03|47.23|50.11|47.31|50.02|47.22|0
1644364800000|2022-02-09 00:00:00|50.01|47.21|50.06|47.26|50.2|47.4|49.98|47.18|0
1644365100000|2022-02-09 00:05:00|50.04|47.24|49.98|47.18|50.04|47.24|49.89|47.09|0
1644365400000|2022-02-09 00:10:00|49.96|47.16|50.1|47.3|50.14|47.34|49.96|47.16|0
1644365700000|2022-02-09 00:15:00|50.12|47.32|50.19|47.39|50.21|47.41|50.1|47.3|0
1644366000000|2022-02-09 00:20:00|50.18|47.38|50.36|47.56|50.4|47.6|50.14|47.34|0
1644366300000|2022-02-09 00:25:00|50.34|47.54|50.42|47.62|50.42|47.62|50.3|47.5|0
1644366600000|2022-02-09 00:30:00|50.44|47.64|50.44|47.64|50.56|47.76|50.42|47.62|0
1644366900000|2022-02-09 00:35:00|50.46|47.66|50.39|47.59|50.48|47.68|50.39|47.59|0
1644367200000|2022-02-09 00:40:00|50.38|47.58|50.42|47.62|50.46|47.66|50.38|47.58|0
1644367500000|2022-02-09 00:45:00|50.43|47.63|50.29|47.49|50.44|47.64|50.28|47.48|0
1644367800000|2022-02-09 00:50:00|50.31|47.51|50.31|47.51|50.39|47.59|50.29|47.49|0
1644368100000|2022-02-09 00:55:00|50.33|47.53|50.41|47.61|50.44|47.64|50.3|47.5|0
1644368400000|2022-02-09 01:00:00|50.45|47.65|50.49|47.69|50.6|47.8|50.43|47.63|0
1644368700000|2022-02-09 01:05:00|50.47|47.67|50.33|47.53|50.51|47.71|50.31|47.51|0
1644369000000|2022-02-09 01:10:00|50.31|47.51|50.33|47.53|50.35|47.55|50.26|47.46|0
1644369300000|2022-02-09 01:15:00|50.32|47.52|50.42|47.62|50.45|47.65|50.26|47.46|0
1644369600000|2022-02-09 01:20:00|50.43|47.63|50.42|47.62|50.47|47.67|50.4|47.6|0
1644369900000|2022-02-09 01:25:00|50.4|47.6|50.3|47.5|50.4|47.6|50.3|47.5|0
1644370200000|2022-02-09 01:30:00|50.26|47.46|50.26|47.46|50.3|47.5|50.12|47.32|0
1644370500000|2022-02-09 01:35:00|50.24|47.44|50.15|47.35|50.34|47.54|50.13|47.33|0
1644370800000|2022-02-09 01:40:00|50.14|47.34|50.01|47.21|50.17|47.37|49.97|47.17|0
1644371100000|2022-02-09 01:45:00|49.97|47.17|50.01|47.21|50.07|47.27|49.97|47.17|0
1644371400000|2022-02-09 01:50:00|50.02|47.22|50.23|47.43|50.23|47.43|50.01|47.21|0
1644371700000|2022-02-09 01:55:00|50.22|47.42|50.27|47.47|50.27|47.47|50.17|47.37|0
1644372000000|2022-02-09 02:00:00|50.25|47.45|50.15|47.35|50.27|47.47|50.09|47.29|0
1644372300000|2022-02-09 02:05:00|50.14|47.34|50.23|47.43|50.29|47.49|50.13|47.33|0
1644372600000|2022-02-09 02:10:00|50.21|47.41|50.24|47.44|50.27|47.47|50.21|47.41|0
1644372900000|2022-02-09 02:15:00|50.25|47.45|50.24|47.44|50.25|47.45|50.2|47.4|0
1644373200000|2022-02-09 02:20:00|50.22|47.42|50.2|47.4|50.24|47.44|50.2|47.4|0
1644373500000|2022-02-09 02:25:00|50.22|47.42|50.28|47.48|50.28|47.48|50.2|47.4|0
1644373800000|2022-02-09 02:30:00|50.32|47.52|50.34|47.54|50.41|47.61|50.28|47.48|0
1644374100000|2022-02-09 02:35:00|50.36|47.56|50.4|47.6|50.42|47.62|50.36|47.56|0
1644374400000|2022-02-09 02:40:00|50.38|47.58|50.36|47.56|50.4|47.6|50.34|47.54|0
1644374700000|2022-02-09 02:45:00|50.34|47.54|50.36|47.56|50.38|47.58|50.3|47.5|0
1644375000000|2022-02-09 02:50:00|50.37|47.57|50.3|47.5|50.38|47.58|50.3|47.5|0
1644375300000|2022-02-09 02:55:00|50.31|47.51|50.25|47.45|50.32|47.52|50.25|47.45|0
1644375600000|2022-02-09 03:00:00|50.24|47.44|50.19|47.39|50.25|47.45|50.19|47.39|0
1644375900000|2022-02-09 03:05:00|50.21|47.41|50.07|47.27|50.21|47.41|50.05|47.25|0
1644376200000|2022-02-09 03:10:00|50.06|47.26|50.09|47.29|50.09|47.29|50.02|47.22|0
1644376500000|2022-02-09 03:15:00|50.1|47.3|50.02|47.22|50.12|47.32|50.02|47.22|0
1644376800000|2022-02-09 03:20:00|50|47.2|50.04|47.24|50.06|47.26|49.98|47.18|0
1644377100000|2022-02-09 03:25:00|50.06|47.26|50.02|47.22|50.07|47.27|50|47.2|0
1644377400000|2022-02-09 03:30:00|50|47.2|49.59|46.79|50.02|47.22|49.59|46.79|0
1644377700000|2022-02-09 03:35:00|49.61|46.81|49.67|46.87|49.69|46.89|49.59|46.79|0
1644378000000|2022-02-09 03:40:00|49.66|46.86|49.69|46.89|49.69|46.89|49.63|46.83|0
1644378300000|2022-02-09 03:45:00|49.7|46.9|49.65|46.85|49.71|46.91|49.61|46.81|0
1644378600000|2022-02-09 03:50:00|49.67|46.87|49.61|46.81|49.68|46.88|49.61|46.81|0
1644378900000|2022-02-09 03:55:00|49.63|46.83|49.67|46.87|49.69|46.89|49.63|46.83|0
1644379200000|2022-02-09 04:00:00|49.69|46.89|49.61|46.81|49.69|46.89|49.61|46.81|0
1644379500000|2022-02-09 04:05:00|49.6|46.8|49.46|46.66|49.87|47.07|49.04|46.24|0
1644379800000|2022-02-09 04:10:00|49.54|46.74|49.67|46.87|49.72|46.92|49.54|46.74|0
1644380100000|2022-02-09 04:15:00|49.66|46.86|49.62|46.82|49.66|46.86|49.56|46.76|0
1644380400000|2022-02-09 04:20:00|49.6|46.8|49.52|46.72|49.63|46.83|49.52|46.72|0
1644380700000|2022-02-09 04:25:00|49.54|46.74|49.66|46.86|49.66|46.86|49.54|46.74|0
1644381000000|2022-02-09 04:30:00|49.67|46.87|49.72|46.92|49.72|46.92|49.66|46.86|0
1644381300000|2022-02-09 04:35:00|49.74|46.94|49.68|46.88|49.78|46.98|49.68|46.88|0
1644381600000|2022-02-09 04:40:00|49.7|46.9|49.63|46.83|49.7|46.9|49.61|46.81|0
1644381900000|2022-02-09 04:45:00|49.65|46.85|49.59|46.79|49.65|46.85|49.55|46.75|0
1644382200000|2022-02-09 04:50:00|49.58|46.78|49.49|46.69|49.59|46.79|49.49|46.69|0
1644382500000|2022-02-09 04:55:00|49.47|46.67|49.39|46.59|49.49|46.69|49.37|46.57|0
1644382800000|2022-02-09 05:00:00|49.37|46.57|49.39|46.59|49.47|46.67|49.37|46.57|0
1644383100000|2022-02-09 05:05:00|49.38|46.58|49.27|46.47|49.38|46.58|49.26|46.46|0
1644383400000|2022-02-09 05:10:00|49.29|46.49|49.42|46.62|49.42|46.62|49.27|46.47|0
1644383700000|2022-02-09 05:15:00|49.4|46.6|49.4|46.6|49.43|46.63|49.36|46.56|0
1644384000000|2022-02-09 05:20:00|49.42|46.62|49.44|46.64|49.44|46.64|49.38|46.58|0
1644384300000|2022-02-09 05:25:00|49.42|46.62|49.38|46.58|49.44|46.64|49.36|46.56|0
1644384600000|2022-02-09 05:30:00|49.4|46.6|49.47|46.67|49.48|46.68|49.38|46.58|0
1644384900000|2022-02-09 05:35:00|49.46|46.66|49.5|46.7|49.52|46.72|49.44|46.64|0
1644385200000|2022-02-09 05:40:00|49.52|46.72|49.36|46.56|49.52|46.72|49.36|46.56|0
1644385500000|2022-02-09 05:45:00|49.34|46.54|49.45|46.65|49.47|46.67|49.3|46.5|0
1644385800000|2022-02-09 05:50:00|49.46|46.66|49.54|46.74|49.57|46.77|49.39|46.59|0
1644386100000|2022-02-09 05:55:00|49.53|46.73|49.61|46.81|49.61|46.81|49.47|46.67|0
1644386400000|2022-02-09 06:00:00|49.6|46.8|49.53|46.73|49.6|46.8|49.51|46.71|0
1644386700000|2022-02-09 06:05:00|49.51|46.71|49.59|46.79|49.59|46.79|49.51|46.71|0
1644387000000|2022-02-09 06:10:00|49.6|46.8|49.65|46.85|49.75|46.95|49.57|46.77|0
1644387300000|2022-02-09 06:15:00|49.66|46.86|49.67|46.87|49.69|46.89|49.58|46.78|0
1644387600000|2022-02-09 06:20:00|49.66|46.86|49.67|46.87|49.72|46.92|49.63|46.83|0
1644387900000|2022-02-09 06:25:00|49.65|46.85|49.63|46.83|49.69|46.89|49.59|46.79|0
1644388200000|2022-02-09 06:30:00|49.65|46.85|49.52|46.72|49.65|46.85|49.52|46.72|0
1644388500000|2022-02-09 06:35:00|49.53|46.73|49.48|46.68|49.54|46.74|49.42|46.62|0
1644388800000|2022-02-09 06:40:00|49.46|46.66|49.54|46.74|49.57|46.77|49.46|46.66|0
1644389100000|2022-02-09 06:45:00|49.55|46.75|49.72|46.92|49.72|46.92|49.54|46.74|0
1644389400000|2022-02-09 06:50:00|49.71|46.91|49.65|46.85|49.77|46.97|49.65|46.85|0
1644389700000|2022-02-09 06:55:00|49.64|46.84|49.76|46.96|49.77|46.97|49.63|46.83|0
1644390000000|2022-02-09 07:00:00|49.78|46.98|49.74|46.94|49.78|46.98|49.57|46.77|0
1644390300000|2022-02-09 07:05:00|49.76|46.96|49.74|46.94|49.83|47.03|49.72|46.92|0
1644390600000|2022-02-09 07:10:00|49.72|46.92|49.81|47.01|49.84|47.04|49.66|46.86|0
1644390900000|2022-02-09 07:15:00|49.79|46.99|50.03|47.23|50.03|47.23|49.76|46.96|0
1644391200000|2022-02-09 07:20:00|50.08|47.28|50.2|47.4|50.3|47.5|50|47.2|0
1644391500000|2022-02-09 07:25:00|50.21|47.41|50.22|47.42|50.42|47.62|50.12|47.32|0
1644391800000|2022-02-09 07:30:00|50.24|47.44|50.13|47.33|50.36|47.56|50.13|47.33|0
1644392100000|2022-02-09 07:35:00|50.14|47.34|50.5|47.7|50.56|47.76|50.13|47.33|0
1644392400000|2022-02-09 07:40:00|50.52|47.72|50.5|47.7|50.71|47.91|50.46|47.66|0
1644392700000|2022-02-09 07:45:00|50.48|47.68|50.5|47.7|50.6|47.8|50.4|47.6|0
1644393000000|2022-02-09 07:50:00|50.54|47.74|50.43|47.63|50.6|47.8|50.43|47.63|0
1644393300000|2022-02-09 07:55:00|50.46|47.66|50.37|47.57|50.48|47.68|50.37|47.57|0
1644393600000|2022-02-09 08:00:00|50.39|47.59|50.41|47.61|50.45|47.65|50.21|47.41|0
1644393900000|2022-02-09 08:05:00|50.19|47.79|50.23|47.83|50.4|48|50.07|47.67|0
1644394200000|2022-02-09 08:10:00|50.18|47.78|50.09|47.69|50.3|47.9|50|47.6|0
1644394500000|2022-02-09 08:15:00|50.04|47.64|49.96|47.56|50.09|47.69|49.86|47.46|0
1644394800000|2022-02-09 08:20:00|49.94|47.54|49.95|47.55|50.04|47.64|49.82|47.42|0
1644395100000|2022-02-09 08:25:00|49.97|47.57|50.06|47.66|50.26|47.86|49.86|47.46|0
1644395400000|2022-02-09 08:30:00|50.09|47.69|49.92|47.52|50.31|47.91|49.9|47.5|0
1644395700000|2022-02-09 08:35:00|49.91|47.51|49.69|47.29|49.94|47.54|49.69|47.29|0
1644396000000|2022-02-09 08:40:00|49.71|47.31|49.49|47.09|49.71|47.31|49.44|47.04|0
1644396300000|2022-02-09 08:45:00|49.45|47.05|48.66|46.26|49.85|47.45|48.65|46.25|0
1644396600000|2022-02-09 08:50:00|48.59|46.19|48.53|46.13|48.71|46.31|48.43|46.03|0
1644396900000|2022-02-09 08:55:00|48.54|46.14|48.74|46.34|48.75|46.35|48.49|46.09|0
1644397200000|2022-02-09 09:00:00|48.75|46.35|48.77|46.37|48.84|46.44|48.61|46.21|0
1644397500000|2022-02-09 09:05:00|48.79|46.39|48.47|46.07|48.79|46.39|48.45|46.05|0
1644397800000|2022-02-09 09:10:00|48.43|46.03|48.44|46.04|48.53|46.13|48.37|45.97|0
1644398100000|2022-02-09 09:15:00|48.43|46.03|48.43|46.03|48.62|46.22|48.43|46.03|0
1644398400000|2022-02-09 09:20:00|48.42|46.02|48.52|46.12|48.56|46.16|48.4|46|0
1644398700000|2022-02-09 09:25:00|48.5|46.1|48.62|46.22|48.68|46.28|48.5|46.1|0
1644399000000|2022-02-09 09:30:00|48.64|46.24|48.5|46.1|48.68|46.28|48.46|46.06|0
1644399300000|2022-02-09 09:35:00|48.48|46.08|48.54|46.14|48.6|46.2|48.44|46.04|0
1644399600000|2022-02-09 09:40:00|48.56|46.16|48.56|46.16|48.58|46.18|48.42|46.02|0
1644399900000|2022-02-09 09:45:00|48.55|46.15|48.61|46.21|48.64|46.24|48.54|46.14|0
1644400200000|2022-02-09 09:50:00|48.6|46.2|48.71|46.31|48.73|46.33|48.6|46.2|0
1644400500000|2022-02-09 09:55:00|48.73|46.33|48.74|46.34|48.75|46.35|48.62|46.22|0
1644400800000|2022-02-09 10:00:00|48.75|46.35|48.66|46.26|48.83|46.43|48.61|46.21|0
1644401100000|2022-02-09 10:05:00|48.65|46.25|48.51|46.11|48.68|46.28|48.45|46.05|0
1644401400000|2022-02-09 10:10:00|48.52|46.12|48.25|45.85|48.58|46.18|48.23|45.83|0
1644401700000|2022-02-09 10:15:00|48.27|45.87|48.24|45.84|48.37|45.97|48.21|45.81|0
1644402000000|2022-02-09 10:20:00|48.25|45.85|48.28|45.88|48.28|45.88|48.19|45.79|0
1644402300000|2022-02-09 10:25:00|48.27|45.87|48.35|45.95|48.39|45.99|48.27|45.87|0
1644402600000|2022-02-09 10:30:00|48.33|45.93|48.36|45.96|48.43|46.03|48.21|45.81|0
1644402900000|2022-02-09 10:35:00|48.38|45.98|48.47|46.07|48.5|46.1|48.32|45.92|0
1644403200000|2022-02-09 10:40:00|48.46|46.06|48.32|45.92|48.46|46.06|48.28|45.88|0
1644403500000|2022-02-09 10:45:00|48.34|45.94|48.4|46|48.4|46|48.28|45.88|0
1644403800000|2022-02-09 10:50:00|48.44|46.04|48.29|45.89|48.44|46.04|48.26|45.86|0
1644404100000|2022-02-09 10:55:00|48.3|45.9|48.36|45.96|48.4|46|48.26|45.86|0
1644404400000|2022-02-09 11:00:00|48.32|45.92|48.5|46.1|48.5|46.1|48.32|45.92|0
1644404700000|2022-02-09 11:05:00|48.48|46.08|48.47|46.07|48.63|46.23|48.45|46.05|0
1644405000000|2022-02-09 11:10:00|48.49|46.09|48.51|46.11|48.52|46.12|48.41|46.01|0
1644405300000|2022-02-09 11:15:00|48.52|46.12|48.37|45.97|48.53|46.13|48.31|45.91|0
1644405600000|2022-02-09 11:20:00|48.35|45.95|48.45|46.05|48.46|46.06|48.35|45.95|0
1644405900000|2022-02-09 11:25:00|48.47|46.07|48.45|46.05|48.47|46.07|48.43|46.03|0
1644406200000|2022-02-09 11:30:00|48.44|46.04|48.37|45.97|48.51|46.11|48.33|45.93|0
1644406500000|2022-02-09 11:35:00|48.4|46|48.39|45.99|48.43|46.03|48.38|45.98|0
1644406800000|2022-02-09 11:40:00|48.37|45.97|48.25|45.85|48.43|46.03|48.25|45.85|0
1644407100000|2022-02-09 11:45:00|48.26|45.86|48.3|45.9|48.33|45.93|48.25|45.85|0
1644407400000|2022-02-09 11:50:00|48.28|45.88|48.17|45.77|48.32|45.92|48.17|45.77|0
1644407700000|2022-02-09 11:55:00|48.18|45.78|48.12|45.72|48.22|45.82|48.03|45.63|0
1644408000000|2022-02-09 12:00:00|48.1|45.7|47.97|45.57|48.18|45.78|47.89|45.49|0
1644408300000|2022-02-09 12:05:00|47.96|45.56|47.85|45.45|48|45.6|47.85|45.45|0
1644408600000|2022-02-09 12:10:00|47.83|45.43|47.79|45.39|47.83|45.43|47.67|45.27|0
1644408900000|2022-02-09 12:15:00|47.81|45.41|47.86|45.46|47.9|45.5|47.77|45.37|0
1644409200000|2022-02-09 12:20:00|47.87|45.47|47.88|45.48|47.94|45.54|47.82|45.42|0
1644409500000|2022-02-09 12:25:00|47.9|45.5|47.9|45.5|47.92|45.52|47.8|45.4|0
1644409800000|2022-02-09 12:30:00|47.86|45.46|47.96|45.56|47.96|45.56|47.86|45.46|0
1644410100000|2022-02-09 12:35:00|47.94|45.54|48.05|45.65|48.11|45.71|47.9|45.5|0
1644410400000|2022-02-09 12:40:00|48.06|45.66|47.92|45.52|48.06|45.66|47.92|45.52|0
1644410700000|2022-02-09 12:45:00|47.94|45.54|47.84|45.44|47.95|45.55|47.8|45.4|0
1644411000000|2022-02-09 12:50:00|47.86|45.46|47.81|45.41|47.89|45.49|47.78|45.38|0
1644411300000|2022-02-09 12:55:00|47.83|45.43|47.77|45.37|47.83|45.43|47.64|45.24|0
1644411600000|2022-02-09 13:00:00|47.75|45.35|47.81|45.41|47.91|45.51|47.7|45.3|0
1644411900000|2022-02-09 13:05:00|47.83|45.43|47.69|45.29|47.83|45.43|47.67|45.27|0
1644412200000|2022-02-09 13:10:00|47.71|45.31|47.46|45.06|47.71|45.31|47.4|45|0
1644412500000|2022-02-09 13:15:00|47.48|45.08|47.48|45.08|47.53|45.13|47.38|44.98|0
1644412800000|2022-02-09 13:20:00|47.5|45.1|47.51|45.11|47.57|45.17|47.38|44.98|0
1644413100000|2022-02-09 13:25:00|47.53|45.13|47.55|45.15|48.59|46.19|47.47|45.07|0
1644413400000|2022-02-09 13:30:00|47.59|45.19|47.59|45.19|47.71|45.31|47.57|45.17|0
1644413700000|2022-02-09 13:35:00|47.6|45.2|47.73|45.33|47.73|45.33|47.57|45.17|0
1644414000000|2022-02-09 13:40:00|47.75|45.35|47.58|45.18|47.77|45.37|47.53|45.13|0
1644414300000|2022-02-09 13:45:00|47.57|45.17|47.59|45.19|47.65|45.25|47.51|45.11|0
1644414600000|2022-02-09 13:50:00|47.58|45.18|47.57|45.17|47.6|45.2|47.53|45.13|0
1644414900000|2022-02-09 13:55:00|47.58|45.18|47.68|45.28|47.7|45.3|47.53|45.13|0
1644415200000|2022-02-09 14:00:00|47.66|45.26|47.66|45.26|47.7|45.3|47.53|45.13|0
1644415500000|2022-02-09 14:05:00|47.64|45.24|47.5|45.1|47.68|45.28|47.45|45.05|0
1644415800000|2022-02-09 14:10:00|47.52|45.12|47.59|45.19|47.6|45.2|47.43|45.03|0
1644416100000|2022-02-09 14:15:00|47.6|45.2|47.56|45.16|47.64|45.24|47.5|45.1|0
1644416400000|2022-02-09 14:20:00|47.55|45.15|47.52|45.12|47.62|45.22|47.46|45.06|0
1644416700000|2022-02-09 14:25:00|47.5|45.1|47.42|45.02|47.58|45.18|47.38|44.98|0
1644417000000|2022-02-09 14:30:00|47.4|45|46.77|44.37|47.58|45.18|46.45|44.05|0
1644417300000|2022-02-09 14:35:00|46.79|44.39|46.43|44.03|46.85|44.45|46.28|43.88|0
1644417600000|2022-02-09 14:40:00|46.47|44.07|47.09|44.69|47.11|44.71|46.45|44.05|0
1644417900000|2022-02-09 14:45:00|47.01|44.61|47.14|44.74|47.34|44.94|46.87|44.47|0
1644418200000|2022-02-09 14:50:00|47.16|44.76|47.43|45.03|47.6|45.2|47.12|44.72|0
1644418500000|2022-02-09 14:55:00|47.45|45.05|47.39|44.99|47.66|45.26|47.22|44.82|0
1644418800000|2022-02-09 15:00:00|47.58|45.18|47.18|44.78|47.58|45.18|47.06|44.66|0
1644419100000|2022-02-09 15:05:00|47.2|44.8|47.02|44.62|47.39|44.99|46.85|44.45|0
1644419400000|2022-02-09 15:10:00|46.96|44.56|47.35|44.95|47.54|45.14|46.89|44.49|0
1644419700000|2022-02-09 15:15:00|47.29|44.89|47.64|45.24|47.64|45.24|47.11|44.71|0
1644420000000|2022-02-09 15:20:00|47.66|45.26|47.6|45.2|47.75|45.35|47.31|44.91|0
1644420300000|2022-02-09 15:25:00|47.54|45.14|47.19|44.79|47.58|45.18|46.96|44.56|0
1644420600000|2022-02-09 15:30:00|47.14|44.74|46.67|44.27|47.23|44.83|46.61|44.21|0
1644420900000|2022-02-09 15:35:00|46.65|44.25|46.88|44.48|46.9|44.5|46.63|44.23|0
1644421200000|2022-02-09 15:40:00|46.86|44.46|47.01|44.61|47.09|44.69|46.67|44.27|0
1644421500000|2022-02-09 15:45:00|46.95|44.55|46.91|44.51|47.15|44.75|46.85|44.45|0
1644421800000|2022-02-09 15:50:00|46.93|44.53|46.89|44.49|47.03|44.63|46.74|44.34|0
1644422100000|2022-02-09 15:55:00|46.87|44.47|46.45|44.05|46.89|44.49|46.45|44.05|0
1644422400000|2022-02-09 16:00:00|46.42|44.02|46.41|44.01|46.62|44.22|46.3|43.9|0
1644422700000|2022-02-09 16:05:00|46.42|44.02|46.85|44.45|46.93|44.53|46.42|44.02|0
1644423000000|2022-02-09 16:10:00|46.83|44.43|47.12|44.72|47.25|44.85|46.68|44.28|0
1644423300000|2022-02-09 16:15:00|47.14|44.74|46.91|44.51|47.19|44.79|46.81|44.41|0
1644423600000|2022-02-09 16:20:00|46.89|44.49|46.79|44.39|46.94|44.54|46.69|44.29|0
1644423900000|2022-02-09 16:25:00|46.77|44.37|46.92|44.52|46.92|44.52|46.69|44.29|0
1644424200000|2022-02-09 16:30:00|46.89|44.49|46.83|44.43|47.09|44.69|46.81|44.41|0
1644424500000|2022-02-09 16:35:00|46.84|44.44|46.8|44.4|47.04|44.64|46.69|44.29|0
1644424800000|2022-02-09 16:40:00|46.82|44.42|47.01|44.61|47.09|44.69|46.71|44.31|0
1644425100000|2022-02-09 16:45:00|47.05|44.65|46.84|44.44|47.05|44.65|46.8|44.4|0
1644425400000|2022-02-09 16:50:00|46.86|44.46|47.32|44.92|47.34|44.94|46.69|44.29|0
1644425700000|2022-02-09 16:55:00|47.34|44.94|47.14|44.74|47.36|44.96|47.03|44.63|0
1644426000000|2022-02-09 17:00:00|47.16|44.76|47.1|44.7|47.3|44.9|46.95|44.55|0
1644426300000|2022-02-09 17:05:00|47.12|44.72|47.24|44.84|47.41|45.01|47.1|44.7|0
1644426600000|2022-02-09 17:10:00|47.22|44.82|47.16|44.76|47.51|45.11|47.16|44.76|0
1644426900000|2022-02-09 17:15:00|47.14|44.74|47|44.6|47.24|44.84|46.99|44.59|0
1644427200000|2022-02-09 17:20:00|47.02|44.62|46.98|44.58|47.14|44.74|46.89|44.49|0
1644427500000|2022-02-09 17:25:00|46.95|44.55|46.83|44.43|46.95|44.55|46.81|44.41|0
1644427800000|2022-02-09 17:30:00|46.91|44.51|47.12|44.72|47.19|44.79|46.79|44.39|0
1644428100000|2022-02-09 17:35:00|47.1|44.7|46.75|44.35|47.14|44.74|46.71|44.31|0
1644428400000|2022-02-09 17:40:00|46.71|44.31|46.65|44.25|46.79|44.39|46.6|44.2|0
1644428700000|2022-02-09 17:45:00|46.63|44.23|46.65|44.25|46.77|44.37|46.62|44.22|0
1644429000000|2022-02-09 17:50:00|46.67|44.27|46.73|44.33|46.82|44.42|46.67|44.27|0
1644429300000|2022-02-09 17:55:00|46.67|44.27|46.54|44.14|46.76|44.36|46.52|44.12|0
1644429600000|2022-02-09 18:00:00|46.55|44.15|46.61|44.21|46.65|44.25|46.42|44.02|0
1644429900000|2022-02-09 18:05:00|46.63|44.23|46.7|44.3|46.8|44.4|46.56|44.16|0
1644430200000|2022-02-09 18:10:00|46.68|44.28|46.91|44.51|46.95|44.55|46.61|44.21|0
1644430500000|2022-02-09 18:15:00|46.89|44.49|46.74|44.34|46.95|44.55|46.68|44.28|0
1644430800000|2022-02-09 18:20:00|46.72|44.32|46.76|44.36|46.78|44.38|46.6|44.2|0
1644431100000|2022-02-09 18:25:00|46.74|44.34|46.6|44.2|46.78|44.38|46.58|44.18|0
1644431400000|2022-02-09 18:30:00|46.62|44.22|46.54|44.14|46.66|44.26|46.47|44.07|0
1644431700000|2022-02-09 18:35:00|46.56|44.16|46.73|44.33|46.75|44.35|46.56|44.16|0
1644432000000|2022-02-09 18:40:00|46.74|44.34|46.5|44.1|46.77|44.37|46.45|44.05|0
1644432300000|2022-02-09 18:45:00|46.48|44.08|46.54|44.14|46.56|44.16|46.45|44.05|0
1644432600000|2022-02-09 18:50:00|46.56|44.16|46.5|44.1|46.6|44.2|46.46|44.06|0
1644432900000|2022-02-09 18:55:00|46.52|44.12|46.46|44.06|46.6|44.2|46.44|44.04|0
1644433200000|2022-02-09 19:00:00|46.44|44.04|46.33|43.93|46.44|44.04|46.23|43.83|0
1644433500000|2022-02-09 19:05:00|46.31|43.91|46.04|43.64|46.35|43.95|46.04|43.64|0
1644433800000|2022-02-09 19:10:00|46.08|43.68|46.04|43.64|46.16|43.76|45.97|43.57|0
1644434100000|2022-02-09 19:15:00|46.02|43.62|46.04|43.64|46.12|43.72|45.95|43.55|0
1644434400000|2022-02-09 19:20:00|46.06|43.66|46.08|43.68|46.15|43.75|46.02|43.62|0
1644434700000|2022-02-09 19:25:00|46.06|43.66|45.99|43.59|46.08|43.68|45.94|43.54|0
1644435000000|2022-02-09 19:30:00|45.98|43.58|45.96|43.56|46.09|43.69|45.94|43.54|0
1644435300000|2022-02-09 19:35:00|45.94|43.54|45.86|43.46|46.02|43.62|45.81|43.41|0
1644435600000|2022-02-09 19:40:00|45.87|43.47|45.92|43.52|46|43.6|45.85|43.45|0
1644435900000|2022-02-09 19:45:00|45.9|43.5|46.13|43.73|46.15|43.75|45.88|43.48|0
1644436200000|2022-02-09 19:50:00|46.11|43.71|46.16|43.76|46.26|43.86|46.01|43.61|0
1644436500000|2022-02-09 19:55:00|46.18|43.78|46.5|44.1|46.54|44.14|46.14|43.74|0
1644436800000|2022-02-09 20:00:00|46.52|44.12|46.54|44.14|46.88|44.48|46.46|44.06|0
1644437100000|2022-02-09 20:05:00|46.55|44.15|46.98|44.58|46.98|44.58|46.55|44.15|0
1644437400000|2022-02-09 20:10:00|46.86|44.46|46.94|44.54|46.94|44.54|46.67|44.27|0
1644437700000|2022-02-09 20:15:00|46.96|44.56|46.82|44.42|47.17|44.77|46.82|44.42|0
1644438000000|2022-02-09 20:20:00|46.76|44.36|46.63|44.23|46.86|44.46|46.59|44.19|0
1644438300000|2022-02-09 20:25:00|46.65|44.25|46.23|43.83|46.88|44.48|46.23|43.83|0
1644438600000|2022-02-09 20:30:00|46.3|43.9|45.93|43.53|46.3|43.9|45.91|43.51|0
1644438900000|2022-02-09 20:35:00|45.91|43.51|45.96|43.56|46|43.6|45.7|43.3|0
1644439200000|2022-02-09 20:40:00|45.94|43.54|46.34|43.94|46.66|44.26|45.94|43.54|0
1644439500000|2022-02-09 20:45:00|46.3|43.9|46.05|43.65|46.5|44.1|46|43.6|0
1644439800000|2022-02-09 20:50:00|46.02|43.62|46.28|43.88|46.69|44.29|45.66|43.26|0
1644440100000|2022-02-09 20:55:00|46.31|43.91|46.16|43.76|46.6|44.2|46.14|43.74|0
1644440400000|2022-02-09 21:00:00|46.2|43.8|46.37|43.97|46.45|44.05|46.2|43.8|0
1644440700000|2022-02-09 21:05:00|46.39|43.99|46.18|43.78|46.39|43.99|46.14|43.74|0
1644441000000|2022-02-09 21:10:00|46.2|43.8|46.06|43.66|46.22|43.82|46.03|43.63|0
1644441300000|2022-02-09 21:15:00|46.28|43.48|46.24|43.44|46.3|43.5|46.23|43.43|0
1644441600000|2022-02-09 21:20:00|46.23|43.43|45.96|43.16|46.24|43.44|45.96|43.16|0
1644441900000|2022-02-09 21:25:00|45.92|43.12|45.94|43.14|46|43.2|45.9|43.1|0
1644442200000|2022-02-09 21:30:00|45.96|43.16|46.02|43.22|46.03|43.23|45.96|43.16|0
1644442500000|2022-02-09 21:35:00|46|43.2|46.05|43.25|46.07|43.27|46|43.2|0
1644442800000|2022-02-09 21:40:00|46.07|43.27|46.07|43.27|46.07|43.27|46.01|43.21|0
1644443100000|2022-02-09 21:45:00|46.11|43.31|46.2|43.4|46.23|43.43|46.11|43.31|0
1644443400000|2022-02-09 21:50:00|46.24|43.44|46.18|43.38|46.24|43.44|46.1|43.3|0
1644443700000|2022-02-09 21:55:00|46.2|43.4|46.15|43.35|46.21|43.41|46.13|43.33|0
1644444000000|2022-02-09 22:00:00|46.14|43.34|46.15|43.35|46.16|43.36|46.14|43.34|0
1644444300000|2022-02-09 22:05:00|46.14|43.34|46.17|43.37|46.17|43.37|46.14|43.34|0
1644444600000|2022-02-09 22:10:00|46.15|43.35|46.14|43.34|46.16|43.36|46.14|43.34|0
1644444900000|2022-02-09 22:15:00|46.17|43.37|46.17|43.37|46.17|43.37|46.16|43.36|0
1644445200000|2022-02-09 22:20:00|46.18|43.38|46.17|43.37|46.18|43.38|46.17|43.37|0
1644445500000|2022-02-09 22:25:00|46.18|43.38|46.18|43.38|46.19|43.39|46.17|43.37|0
1644445800000|2022-02-09 22:30:00|46.17|43.37|46.17|43.37|46.17|43.37|46.17|43.37|0
1644446100000|2022-02-09 22:35:00|46.16|43.36|46.16|43.36|46.17|43.37|46.16|43.36|0
1644446400000|2022-02-09 22:40:00|46.15|43.35|46.15|43.35|46.15|43.35|46.15|43.35|0
1644447000000|2022-02-09 22:50:00|46.14|43.34|46.14|43.34|46.14|43.34|46.14|43.34|0
1644447300000|2022-02-09 22:55:00|46.15|43.35|46.1|43.3|46.15|43.35|46.1|43.3|0
1644447600000|2022-02-09 23:00:00|46|43.2|46.11|43.31|46.22|43.42|46|43.2|0
1644447900000|2022-02-09 23:05:00|46.12|43.32|46.14|43.34|46.17|43.37|46.08|43.28|0
1644448200000|2022-02-09 23:10:00|46.11|43.31|46.16|43.36|46.17|43.37|46.08|43.28|0
1644448500000|2022-02-09 23:15:00|46.17|43.37|46.26|43.46|46.31|43.51|46.1|43.3|0
1644448800000|2022-02-09 23:20:00|46.27|43.47|46.25|43.45|46.34|43.54|46.25|43.45|0
1644449100000|2022-02-09 23:25:00|46.23|43.43|46.25|43.45|46.25|43.45|46.15|43.35|0
1644449400000|2022-02-09 23:30:00|46.23|43.43|46.36|43.56|46.4|43.6|46.23|43.43|0
1644449700000|2022-02-09 23:35:00|46.38|43.58|46.26|43.46|46.39|43.59|46.23|43.43|0
1644450000000|2022-02-09 23:40:00|46.23|43.43|46.45|43.65|46.46|43.66|46.23|43.43|0
1644450300000|2022-02-09 23:45:00|46.47|43.67|46.35|43.55|46.47|43.67|46.35|43.55|0
1644450600000|2022-02-09 23:50:00|46.36|43.56|46.43|43.63|46.5|43.7|46.36|43.56|0
1644450900000|2022-02-09 23:55:00|46.45|43.65|46.3|43.5|46.47|43.67|46.28|43.48|0
1644451200000|2022-02-10 00:00:00|46.28|43.48|46.3|43.5|46.43|43.63|46.24|43.44|0
1644451500000|2022-02-10 00:05:00|46.29|43.49|46.42|43.62|46.5|43.7|46.22|43.42|0
1644451800000|2022-02-10 00:10:00|46.39|43.59|46.54|43.74|46.56|43.76|46.37|43.57|0
1644452100000|2022-02-10 00:15:00|46.56|43.76|46.65|43.85|46.65|43.85|46.52|43.72|0
1644452400000|2022-02-10 00:20:00|46.64|43.84|46.47|43.67|46.65|43.85|46.47|43.67|0
1644452700000|2022-02-10 00:25:00|46.48|43.68|46.46|43.66|46.51|43.71|46.46|43.66|0
1644453000000|2022-02-10 00:30:00|46.45|43.65|46.51|43.71|46.53|43.73|46.38|43.58|0
1644453300000|2022-02-10 00:35:00|46.52|43.72|46.53|43.73|46.55|43.75|46.42|43.62|0
1644453600000|2022-02-10 00:40:00|46.51|43.71|46.55|43.75|46.57|43.77|46.47|43.67|0
1644453900000|2022-02-10 00:45:00|46.57|43.77|46.66|43.86|46.72|43.92|46.53|43.73|0
1644454200000|2022-02-10 00:50:00|46.68|43.88|46.79|43.99|46.79|43.99|46.66|43.86|0
1644454500000|2022-02-10 00:55:00|46.8|44|46.83|44.03|46.83|44.03|46.7|43.9|0
1644454800000|2022-02-10 01:00:00|46.82|44.02|46.86|44.06|46.94|44.14|46.79|43.99|0
1644455100000|2022-02-10 01:05:00|46.87|44.07|46.84|44.04|46.9|44.1|46.81|44.01|0
1644455400000|2022-02-10 01:10:00|46.85|44.05|46.88|44.08|46.98|44.18|46.83|44.03|0
1644455700000|2022-02-10 01:15:00|46.9|44.1|47.04|44.24|47.05|44.25|46.86|44.06|0
1644456000000|2022-02-10 01:20:00|47.05|44.25|46.95|44.15|47.05|44.25|46.9|44.1|0
1644456300000|2022-02-10 01:25:00|46.97|44.17|47.11|44.31|47.11|44.31|46.92|44.12|0
1644456600000|2022-02-10 01:30:00|47.13|44.33|47.28|44.48|47.41|44.61|47.13|44.33|0
1644456900000|2022-02-10 01:35:00|47.27|44.47|46.76|43.96|47.27|44.47|46.25|43.45|0
1644457200000|2022-02-10 01:40:00|46.74|43.94|45.31|42.51|46.74|43.94|44.04|41.24|0
1644457500000|2022-02-10 01:45:00|45.27|42.47|45.21|42.41|45.33|42.53|45.21|42.41|0
1644457800000|2022-02-10 01:50:00|45.2|42.4|45.31|42.51|45.31|42.51|45.16|42.36|0
1644458100000|2022-02-10 01:55:00|45.32|42.52|45.27|42.47|45.36|42.56|45.27|42.47|0
1644458400000|2022-02-10 02:00:00|45.29|42.49|45.4|42.6|45.42|42.62|45.25|42.45|0
1644458700000|2022-02-10 02:05:00|45.39|42.59|45.4|42.6|45.4|42.6|45.3|42.5|0
1644459000000|2022-02-10 02:10:00|45.38|42.58|45.36|42.56|45.41|42.61|45.3|42.5|0
1644459300000|2022-02-10 02:15:00|45.38|42.58|45.37|42.57|45.39|42.59|45.3|42.5|0
1644459600000|2022-02-10 02:20:00|45.39|42.59|45.41|42.61|45.41|42.61|45.37|42.57|0
1644459900000|2022-02-10 02:25:00|45.52|42.72|45.43|42.63|45.52|42.72|45.41|42.61|0
1644460200000|2022-02-10 02:30:00|45.41|42.61|45.45|42.65|45.45|42.65|45.41|42.61|0
1644460500000|2022-02-10 02:35:00|45.43|42.63|45.26|42.46|45.43|42.63|45.24|42.44|0
1644460800000|2022-02-10 02:40:00|45.28|42.48|45.31|42.51|45.32|42.52|45.26|42.46|0
1644461100000|2022-02-10 02:45:00|45.29|42.49|45.29|42.49|45.3|42.5|45.24|42.44|0
1644461400000|2022-02-10 02:50:00|45.27|42.47|45.35|42.55|45.37|42.57|45.27|42.47|0
1644461700000|2022-02-10 02:55:00|45.37|42.57|45.36|42.56|45.38|42.58|45.33|42.53|0
1644462000000|2022-02-10 03:00:00|45.38|42.58|45.4|42.6|45.46|42.66|45.34|42.54|0
1644462300000|2022-02-10 03:05:00|45.38|42.58|45.47|42.67|45.47|42.67|45.36|42.56|0
1644462600000|2022-02-10 03:10:00|45.45|42.65|45.4|42.6|45.47|42.67|45.4|42.6|0
1644462900000|2022-02-10 03:15:00|45.38|42.58|45.34|42.54|45.4|42.6|45.32|42.52|0
1644463200000|2022-02-10 03:20:00|45.35|42.55|45.28|42.48|45.36|42.56|45.28|42.48|0
1644463500000|2022-02-10 03:25:00|45.29|42.49|45.26|42.46|45.32|42.52|45.26|42.46|0
1644463800000|2022-02-10 03:30:00|45.24|42.44|45.19|42.39|45.32|42.52|45.17|42.37|0
1644464100000|2022-02-10 03:35:00|45.17|42.37|45.15|42.35|45.2|42.4|45.15|42.35|0
1644464400000|2022-02-10 03:40:00|45.16|42.36|45.22|42.42|45.22|42.42|45.15|42.35|0
1644464700000|2022-02-10 03:45:00|45.21|42.41|45.18|42.38|45.22|42.42|45.16|42.36|0
1644465000000|2022-02-10 03:50:00|45.19|42.39|45.23|42.43|45.28|42.48|45.18|42.38|0
1644465300000|2022-02-10 03:55:00|45.22|42.42|45.18|42.38|45.22|42.42|45.14|42.34|0
1644465600000|2022-02-10 04:00:00|45.19|42.39|45.2|42.4|45.22|42.42|45.14|42.34|0
1644465900000|2022-02-10 04:05:00|45.22|42.42|45.2|42.4|45.23|42.43|45.2|42.4|0
1644466200000|2022-02-10 04:10:00|45.21|42.41|45.19|42.39|45.21|42.41|45.14|42.34|0
1644466500000|2022-02-10 04:15:00|45.18|42.38|45.1|42.3|45.19|42.39|45.09|42.29|0
1644466800000|2022-02-10 04:20:00|45.09|42.29|45.08|42.28|45.14|42.34|45.06|42.26|0
1644467100000|2022-02-10 04:25:00|45.06|42.26|45.02|42.22|45.08|42.28|45.02|42.22|0
1644467400000|2022-02-10 04:30:00|45.03|42.23|45.02|42.22|45.06|42.26|45.02|42.22|0
1644467700000|2022-02-10 04:35:00|45.04|42.24|45.04|42.24|45.08|42.28|45.02|42.22|0
1644468000000|2022-02-10 04:40:00|45.03|42.23|45.04|42.24|45.08|42.28|45.03|42.23|0
1644468300000|2022-02-10 04:45:00|45.06|42.26|45.13|42.33|45.13|42.33|45.06|42.26|0
1644468600000|2022-02-10 04:50:00|45.11|42.31|45.07|42.27|45.11|42.31|45.07|42.27|0
1644468900000|2022-02-10 04:55:00|45.05|42.25|45.07|42.27|45.07|42.27|45.02|42.22|0
1644469200000|2022-02-10 05:00:00|45.09|42.29|45.03|42.23|45.11|42.31|45.01|42.21|0
1644469500000|2022-02-10 05:05:00|45.04|42.24|45.89|43.09|46.13|43.33|45.04|42.24|0
1644469800000|2022-02-10 05:10:00|45.87|43.07|45.5|42.7|48.39|45.59|42.97|40.17|0
1644470100000|2022-02-10 05:15:00|45.52|42.72|45.5|42.7|45.54|42.74|45.5|42.7|0
1644470400000|2022-02-10 05:20:00|45.49|42.69|45.5|42.7|45.53|42.73|45.48|42.68|0
1644470700000|2022-02-10 05:25:00|45.52|42.72|45.55|42.75|45.57|42.77|45.5|42.7|0
1644471000000|2022-02-10 05:30:00|45.53|42.73|45.59|42.79|45.59|42.79|45.5|42.7|0
1644471300000|2022-02-10 05:35:00|45.58|42.78|45.62|42.82|45.62|42.82|45.57|42.77|0
1644471600000|2022-02-10 05:40:00|45.64|42.84|45.6|42.8|45.71|42.91|45.59|42.79|0
1644471900000|2022-02-10 05:45:00|45.62|42.82|45.58|42.78|45.62|42.82|45.57|42.77|0
1644472200000|2022-02-10 05:50:00|45.57|42.77|45.64|42.84|45.64|42.84|45.57|42.77|0
1644472500000|2022-02-10 05:55:00|45.62|42.82|45.32|42.52|45.62|42.82|45.32|42.52|0
1644472800000|2022-02-10 06:00:00|45.26|42.46|45.17|42.37|45.32|42.52|45.17|42.37|0
1644473100000|2022-02-10 06:05:00|45.16|42.36|45.33|42.53|45.33|42.53|45.15|42.35|0
1644473400000|2022-02-10 06:10:00|45.32|42.52|45.13|42.33|45.34|42.54|45.13|42.33|0
1644473700000|2022-02-10 06:15:00|45.14|42.34|45.18|42.38|45.2|42.4|45.13|42.33|0
1644474000000|2022-02-10 06:20:00|45.19|42.39|45.05|42.25|45.2|42.4|45.05|42.25|0
1644474300000|2022-02-10 06:25:00|45.03|42.23|45.12|42.32|45.13|42.33|45.03|42.23|0
1644474600000|2022-02-10 06:30:00|45.11|42.31|45.09|42.29|45.13|42.33|45.05|42.25|0
1644474900000|2022-02-10 06:35:00|45.08|42.28|45.01|42.21|45.11|42.31|45.01|42.21|0
1644475200000|2022-02-10 06:40:00|45|42.2|44.99|42.19|45.07|42.27|44.95|42.15|0
1644475500000|2022-02-10 06:45:00|45.01|42.21|45.06|42.26|45.08|42.28|45|42.2|0
1644475800000|2022-02-10 06:50:00|45.07|42.27|45.17|42.37|45.17|42.37|45.04|42.24|0
1644476100000|2022-02-10 06:55:00|45.19|42.39|45.12|42.32|45.21|42.41|45.1|42.3|0
1644476400000|2022-02-10 07:00:00|45.15|42.35|45.28|42.48|45.34|42.54|45.15|42.35|0
1644476700000|2022-02-10 07:05:00|45.27|42.47|45.29|42.49|45.38|42.58|45.27|42.47|0
1644477000000|2022-02-10 07:10:00|45.28|42.48|45.25|42.45|45.31|42.51|45.21|42.41|0
1644477300000|2022-02-10 07:15:00|45.24|42.44|45.3|42.5|45.32|42.52|45.21|42.41|0
1644477600000|2022-02-10 07:20:00|45.28|42.48|45.23|42.43|45.31|42.51|45.23|42.43|0
1644477900000|2022-02-10 07:25:00|45.24|42.44|45.22|42.42|45.28|42.48|45.2|42.4|0
1644478200000|2022-02-10 07:30:00|45.2|42.4|45.16|42.36|45.3|42.5|45.13|42.33|0
1644478500000|2022-02-10 07:35:00|45.18|42.38|45.23|42.43|45.27|42.47|45.16|42.36|0
1644478800000|2022-02-10 07:40:00|45.22|42.42|45.2|42.4|45.28|42.48|45.2|42.4|0
1644479100000|2022-02-10 07:45:00|45.16|42.36|45.12|42.32|45.2|42.4|45.09|42.29|0
1644479400000|2022-02-10 07:50:00|45.13|42.33|45.05|42.25|45.14|42.34|44.99|42.19|0
1644479700000|2022-02-10 07:55:00|45.03|42.23|44.92|42.12|45.08|42.28|44.9|42.1|0
1644480000000|2022-02-10 08:00:00|44.91|42.11|44.95|42.15|45.03|42.23|44.71|41.91|0
1644480300000|2022-02-10 08:05:00|44.73|42.33|44.84|42.44|44.86|42.46|44.71|42.31|0
1644480600000|2022-02-10 08:10:00|44.81|42.41|44.53|42.13|44.83|42.43|44.49|42.09|0
1644480900000|2022-02-10 08:15:00|44.54|42.14|44.93|42.53|44.95|42.55|44.53|42.13|0
1644481200000|2022-02-10 08:20:00|44.94|42.54|44.88|42.48|45.18|42.78|44.8|42.4|0
1644481500000|2022-02-10 08:25:00|44.89|42.49|45.12|42.72|45.19|42.79|44.86|42.46|0
1644481800000|2022-02-10 08:30:00|45.13|42.73|45.18|42.78|45.19|42.79|44.99|42.59|0
1644482100000|2022-02-10 08:35:00|45.15|42.75|45.1|42.7|45.21|42.81|45|42.6|0
1644482400000|2022-02-10 08:40:00|45.11|42.71|45.39|42.99|45.51|43.11|45.04|42.64|0
1644482700000|2022-02-10 08:45:00|45.43|43.03|45.34|42.94|45.51|43.11|45.26|42.86|0
1644483000000|2022-02-10 08:50:00|45.36|42.96|45.39|42.99|45.43|43.03|45.3|42.9|0
1644483300000|2022-02-10 08:55:00|45.37|42.97|45.5|43.1|45.54|43.14|45.32|42.92|0
1644483600000|2022-02-10 09:00:00|45.51|43.11|45.41|43.01|45.65|43.25|44.9|42.5|0
1644483900000|2022-02-10 09:05:00|45.4|43|45.41|43.01|45.42|43.02|45.28|42.88|0
1644484200000|2022-02-10 09:10:00|45.39|42.99|45.29|42.89|45.44|43.04|45.24|42.84|0
1644484500000|2022-02-10 09:15:00|45.31|42.91|45.39|42.99|45.42|43.02|45.29|42.89|0
1644484800000|2022-02-10 09:20:00|45.37|42.97|45.44|43.04|45.48|43.08|45.33|42.93|0
1644485100000|2022-02-10 09:25:00|45.46|43.06|45.23|42.83|45.46|43.06|45.23|42.83|0
1644485400000|2022-02-10 09:30:00|45.21|42.81|45.25|42.85|45.27|42.87|45.17|42.77|0
1644485700000|2022-02-10 09:35:00|45.23|42.83|45.31|42.91|45.32|42.92|45.1|42.7|0
1644486000000|2022-02-10 09:40:00|45.36|42.96|45.3|42.9|45.38|42.98|45.28|42.88|0
1644486300000|2022-02-10 09:45:00|45.28|42.88|45.41|43.01|45.49|43.09|45.28|42.88|0
1644486600000|2022-02-10 09:50:00|45.43|43.03|45.32|42.92|45.43|43.03|45.26|42.86|0
1644486900000|2022-02-10 09:55:00|45.3|42.9|45.32|42.92|45.34|42.94|45.19|42.79|0
1644487200000|2022-02-10 10:00:00|45.31|42.91|45.43|43.03|45.51|43.11|45.24|42.84|0
1644487500000|2022-02-10 10:05:00|45.41|43.01|45.39|42.99|45.56|43.16|45.39|42.99|0
1644487800000|2022-02-10 10:10:00|45.37|42.97|45.31|42.91|45.43|43.03|45.29|42.89|0
1644488100000|2022-02-10 10:15:00|45.28|42.88|45.28|42.88|45.31|42.91|45.22|42.82|0
1644488400000|2022-02-10 10:20:00|45.29|42.89|45.38|42.98|45.39|42.99|45.27|42.87|0
1644488700000|2022-02-10 10:25:00|45.39|42.99|45.29|42.89|45.4|43|45.27|42.87|0
1644489000000|2022-02-10 10:30:00|45.28|42.88|45.31|42.91|45.31|42.91|45.2|42.8|0
1644489300000|2022-02-10 10:35:00|45.29|42.89|45.1|42.7|45.29|42.89|45.1|42.7|0
1644489600000|2022-02-10 10:40:00|45.12|42.72|45.12|42.72|45.19|42.79|45.08|42.68|0
1644489900000|2022-02-10 10:45:00|45.1|42.7|45.04|42.64|45.16|42.76|45.04|42.64|0
1644490200000|2022-02-10 10:50:00|45.01|42.61|45|42.6|45.01|42.61|44.96|42.56|0
1644490500000|2022-02-10 10:55:00|45.01|42.61|44.97|42.57|45.08|42.68|44.97|42.57|0
1644490800000|2022-02-10 11:00:00|44.95|42.55|44.95|42.55|44.98|42.58|44.88|42.48|0
1644491100000|2022-02-10 11:05:00|44.98|42.58|45.06|42.66|45.13|42.73|44.94|42.54|0
1644491400000|2022-02-10 11:10:00|45.05|42.65|44.94|42.54|45.05|42.65|44.9|42.5|0
1644491700000|2022-02-10 11:15:00|44.96|42.56|44.94|42.54|44.98|42.58|44.87|42.47|0
1644492000000|2022-02-10 11:20:00|44.93|42.53|44.92|42.52|44.94|42.54|44.87|42.47|0
1644492300000|2022-02-10 11:25:00|44.9|42.5|44.94|42.54|44.96|42.56|44.87|42.47|0
1644492600000|2022-02-10 11:30:00|44.95|42.55|44.96|42.56|45.01|42.61|44.93|42.53|0
1644492900000|2022-02-10 11:35:00|44.95|42.55|44.97|42.57|45.01|42.61|44.86|42.46|0
1644493200000|2022-02-10 11:40:00|44.98|42.58|45.05|42.65|45.07|42.67|44.96|42.56|0
1644493500000|2022-02-10 11:45:00|45.07|42.67|45.08|42.68|45.18|42.78|45.01|42.61|0
1644493800000|2022-02-10 11:50:00|45.06|42.66|45.12|42.72|45.23|42.83|45.06|42.66|0
1644494100000|2022-02-10 11:55:00|45.13|42.73|45.12|42.72|45.21|42.81|45.1|42.7|0
1644494400000|2022-02-10 12:00:00|45.14|42.74|44.99|42.59|45.16|42.76|44.96|42.56|0
1644494700000|2022-02-10 12:05:00|44.98|42.58|44.82|42.42|44.98|42.58|44.82|42.42|0
1644495000000|2022-02-10 12:10:00|44.84|42.44|44.72|42.32|44.85|42.45|44.69|42.29|0
1644495300000|2022-02-10 12:15:00|44.7|42.3|44.74|42.34|44.76|42.36|44.63|42.23|0
1644495600000|2022-02-10 12:20:00|44.63|42.23|44.63|42.23|44.67|42.27|44.59|42.19|0
1644495900000|2022-02-10 12:25:00|44.65|42.25|44.74|42.34|44.77|42.37|44.64|42.24|0
1644496200000|2022-02-10 12:30:00|44.72|42.32|44.74|42.34|44.81|42.41|44.7|42.3|0
1644496500000|2022-02-10 12:35:00|44.75|42.35|44.74|42.34|44.79|42.39|44.68|42.28|0
1644496800000|2022-02-10 12:40:00|44.73|42.33|44.79|42.39|44.81|42.41|44.73|42.33|0
1644497100000|2022-02-10 12:45:00|44.81|42.41|45.04|42.64|45.05|42.65|44.73|42.33|0
1644497400000|2022-02-10 12:50:00|45.03|42.63|44.98|42.58|45.04|42.64|44.91|42.51|0
1644497700000|2022-02-10 12:55:00|44.96|42.56|44.96|42.56|45.05|42.65|44.87|42.47|0
1644498000000|2022-02-10 13:00:00|44.9|42.5|44.77|42.37|45|42.6|44.75|42.35|0
1644498300000|2022-02-10 13:05:00|44.75|42.35|44.42|42.02|44.77|42.37|44.42|42.02|0
1644498600000|2022-02-10 13:10:00|44.44|42.04|44.71|42.31|44.73|42.33|44.44|42.04|0
1644498900000|2022-02-10 13:15:00|44.73|42.33|44.79|42.39|44.79|42.39|44.68|42.28|0
1644499200000|2022-02-10 13:20:00|44.81|42.41|44.9|42.5|45.01|42.61|44.77|42.37|0
1644499500000|2022-02-10 13:25:00|44.88|42.48|44.9|42.5|45.02|42.62|44.86|42.46|0
1644499800000|2022-02-10 13:30:00|44.88|42.48|47.53|45.13|48.02|45.62|44.88|42.48|0
1644500100000|2022-02-10 13:35:00|47.61|45.21|46.41|44.01|48.04|45.64|45.85|43.45|0
1644500400000|2022-02-10 13:40:00|46.28|43.88|46.97|44.57|47.09|44.69|46.26|43.86|0
1644500700000|2022-02-10 13:45:00|47.05|44.65|47.46|45.06|47.5|45.1|46.84|44.44|0
1644501000000|2022-02-10 13:50:00|47.44|45.04|47.3|44.9|47.55|45.15|47.07|44.67|0
1644501300000|2022-02-10 13:55:00|47.34|44.94|47.28|44.88|47.34|44.94|46.97|44.57|0
1644501600000|2022-02-10 14:00:00|47.32|44.92|48.47|46.07|48.57|46.17|47.3|44.9|0
1644501900000|2022-02-10 14:05:00|48.41|46.01|48.59|46.19|49.03|46.63|46.9|44.5|0
1644502200000|2022-02-10 14:10:00|48.57|46.17|50.14|47.74|50.42|48.02|48.09|45.69|0
1644502500000|2022-02-10 14:15:00|50.12|47.72|49.83|47.43|50.14|47.74|49.75|47.35|0
1644502800000|2022-02-10 14:20:00|49.85|47.45|49.89|47.49|50.09|47.69|49.77|47.37|0
1644503100000|2022-02-10 14:25:00|49.91|47.51|50.01|47.61|50.17|47.77|49.66|47.26|0
1644503400000|2022-02-10 14:30:00|49.99|47.59|49.19|46.79|50.01|47.61|49.01|46.61|0
1644503700000|2022-02-10 14:35:00|49.21|46.81|49.39|46.99|49.41|47.01|48.25|45.85|0
1644504000000|2022-02-10 14:40:00|49.33|46.93|48.47|46.07|49.33|46.93|48.19|45.79|0
1644504300000|2022-02-10 14:45:00|48.37|45.97|48.47|46.07|48.73|46.33|48.21|45.81|0
1644504600000|2022-02-10 14:50:00|48.43|46.03|47.27|44.87|48.51|46.11|47.05|44.65|0
1644504900000|2022-02-10 14:55:00|47.25|44.85|47.25|44.85|47.38|44.98|46.96|44.56|0
1644505200000|2022-02-10 15:00:00|47.21|44.81|46.28|43.88|47.34|44.94|46.28|43.88|0
1644505500000|2022-02-10 15:05:00|47.08|44.68|45.09|42.69|47.33|44.93|45.02|42.62|0
1644505800000|2022-02-10 15:10:00|45.03|42.63|45.48|43.08|45.56|43.16|44.92|42.52|0
1644506100000|2022-02-10 15:15:00|45.5|43.1|45.82|43.42|46.03|43.63|45.44|43.04|0
1644506400000|2022-02-10 15:20:00|45.86|43.46|45.8|43.4|46.09|43.69|45.59|43.19|0
1644506700000|2022-02-10 15:25:00|45.88|43.48|45.63|43.23|45.95|43.55|45.53|43.13|0
1644507000000|2022-02-10 15:30:00|45.53|43.13|46.02|43.62|46.07|43.67|45.53|43.13|0
1644507300000|2022-02-10 15:35:00|45.96|43.56|45.06|42.66|46.11|43.71|45.06|42.66|0
1644507600000|2022-02-10 15:40:00|45.04|42.64|45.22|42.82|45.49|43.09|44.82|42.42|0
1644507900000|2022-02-10 15:45:00|45.26|42.86|45.33|42.93|45.78|43.38|45|42.6|0
1644508200000|2022-02-10 15:50:00|45.36|42.96|46.53|44.13|46.67|44.27|45.35|42.95|0
1644508500000|2022-02-10 15:55:00|46.55|44.15|46.73|44.33|47.01|44.61|46.5|44.1|0
1644508800000|2022-02-10 16:00:00|46.76|44.36|46.26|43.86|47.21|44.81|45.74|43.34|0
1644509100000|2022-02-10 16:05:00|46.32|43.92|46.11|43.71|46.46|44.06|45.92|43.52|0
1644509400000|2022-02-10 16:10:00|46.09|43.69|46.8|44.4|46.82|44.42|46.09|43.69|0
1644509700000|2022-02-10 16:15:00|46.78|44.38|46.83|44.43|46.99|44.59|46.36|43.96|0
1644510000000|2022-02-10 16:20:00|46.8|44.4|46.91|44.51|47.38|44.98|46.61|44.21|0
1644510300000|2022-02-10 16:25:00|46.97|44.57|46.93|44.53|47.18|44.78|46.75|44.35|0
1644510600000|2022-02-10 16:30:00|46.97|44.57|47.4|45|47.63|45.23|46.97|44.57|0
1644510900000|2022-02-10 16:35:00|47.42|45.02|47.75|45.35|47.93|45.53|47.11|44.71|0
1644511200000|2022-02-10 16:40:00|47.77|45.37|47.11|44.71|47.79|45.39|47.11|44.71|0
1644511500000|2022-02-10 16:45:00|47.15|44.75|46.41|44.01|47.39|44.99|46.31|43.91|0
1644511800000|2022-02-10 16:50:00|46.43|44.03|46.48|44.08|46.56|44.16|46.27|43.87|0
1644512100000|2022-02-10 16:55:00|46.5|44.1|46.22|43.82|46.5|44.1|46.14|43.74|0
1644512400000|2022-02-10 17:00:00|46.18|43.78|46.58|44.18|46.71|44.31|46.18|43.78|0
1644512700000|2022-02-10 17:05:00|46.65|44.25|46.52|44.12|46.73|44.33|46.31|43.91|0
1644513000000|2022-02-10 17:10:00|46.54|44.14|46.4|44|46.54|44.14|46.31|43.91|0
1644513300000|2022-02-10 17:15:00|46.42|44.02|46.27|43.87|46.69|44.29|46.15|43.75|0
1644513600000|2022-02-10 17:20:00|46.3|43.9|46.21|43.81|46.32|43.92|46.04|43.64|0
1644513900000|2022-02-10 17:25:00|46.23|43.83|46.25|43.85|46.3|43.9|46.13|43.73|0
1644514200000|2022-02-10 17:30:00|46.23|43.83|46.7|44.3|46.76|44.36|45.96|43.56|0
1644514500000|2022-02-10 17:35:00|46.61|44.21|46.3|43.9|46.63|44.23|46.26|43.86|0
1644514800000|2022-02-10 17:40:00|46.32|43.92|46.41|44.01|46.53|44.13|46.2|43.8|0
1644515100000|2022-02-10 17:45:00|46.37|43.97|48.18|45.78|48.64|46.24|46.34|43.94|0
1644515400000|2022-02-10 17:50:00|48.2|45.8|48.02|45.62|48.88|46.48|46.8|44.4|0
1644515700000|2022-02-10 17:55:00|48.08|45.68|48.48|46.08|48.85|46.45|48.07|45.67|0
1644516000000|2022-02-10 18:00:00|48.57|46.17|48.21|45.81|48.89|46.49|48.15|45.75|0
1644516300000|2022-02-10 18:05:00|48.36|45.96|48.29|45.89|48.47|46.07|47.98|45.58|0
1644516600000|2022-02-10 18:10:00|48.2|45.8|48.47|46.07|48.63|46.23|48.1|45.7|0
1644516900000|2022-02-10 18:15:00|48.57|46.17|49.7|47.3|49.78|47.38|48.55|46.15|0
1644517200000|2022-02-10 18:20:00|49.76|47.36|50.23|47.83|50.68|48.28|49.43|47.03|0
1644517500000|2022-02-10 18:25:00|50.25|47.85|51.09|48.69|51.09|48.69|50.15|47.75|0
1644517800000|2022-02-10 18:30:00|51.11|48.71|50.69|48.29|51.55|49.15|50.67|48.27|0
1644518100000|2022-02-10 18:35:00|50.65|48.25|51.65|49.25|52.54|50.14|50.65|48.25|0
1644518400000|2022-02-10 18:40:00|51.69|49.29|52.15|49.75|52.44|50.04|51.69|49.29|0
1644518700000|2022-02-10 18:45:00|52.19|49.79|52.26|49.86|52.44|50.04|51.87|49.47|0
1644519000000|2022-02-10 18:50:00|52.15|49.75|52.35|49.95|52.48|50.08|52.04|49.64|0
1644519300000|2022-02-10 18:55:00|52.29|49.89|51.85|49.45|52.59|50.19|51.81|49.41|0
1644519600000|2022-02-10 19:00:00|51.7|49.3|52.5|50.1|52.5|50.1|51.56|49.16|0
1644519900000|2022-02-10 19:05:00|52.48|50.08|52.54|50.14|52.94|50.54|52.37|49.97|0
1644520200000|2022-02-10 19:10:00|52.43|50.03|52.98|50.58|53.11|50.71|52.41|50.01|0
1644520500000|2022-02-10 19:15:00|53.05|50.65|52.8|50.4|53.8|51.4|52.71|50.31|0
1644520800000|2022-02-10 19:20:00|52.76|50.36|53.2|50.8|53.93|51.53|52.54|50.14|0
1644521100000|2022-02-10 19:25:00|53.28|50.88|53.3|50.9|53.75|51.35|53.02|50.62|0
1644521400000|2022-02-10 19:30:00|53.33|50.93|53.23|50.83|53.48|51.08|52.96|50.56|0
1644521700000|2022-02-10 19:35:00|53.15|50.75|53.1|50.7|53.45|51.05|52.6|50.2|0
1644522000000|2022-02-10 19:40:00|53.07|50.67|53.21|50.81|53.27|50.87|52.51|50.11|0
1644522300000|2022-02-10 19:45:00|53.22|50.82|53.64|51.24|53.64|51.24|52.68|50.28|0
1644522600000|2022-02-10 19:50:00|53.51|51.11|54.14|51.74|54.28|51.88|53.4|51|0
1644522900000|2022-02-10 19:55:00|54.17|51.77|54.15|51.75|54.39|51.99|53.81|51.41|0
1644523200000|2022-02-10 20:00:00|54.06|51.66|54.02|51.62|54.67|52.27|53.87|51.47|0
1644523500000|2022-02-10 20:05:00|53.95|51.55|53.48|51.08|54.13|51.73|53.42|51.02|0
1644523800000|2022-02-10 20:10:00|53.46|51.06|53.44|51.04|53.65|51.25|53.09|50.69|0
1644524100000|2022-02-10 20:15:00|53.54|51.14|53.86|51.46|53.95|51.55|52.99|50.59|0
1644524400000|2022-02-10 20:20:00|53.84|51.44|53.75|51.35|54.34|51.94|53.54|51.14|0
1644524700000|2022-02-10 20:25:00|53.78|51.38|54.07|51.67|54.07|51.67|53.45|51.05|0
1644525000000|2022-02-10 20:30:00|54.14|51.74|55.08|52.68|55.1|52.7|54.14|51.74|0
1644525300000|2022-02-10 20:35:00|55.05|52.65|54.33|51.93|55.14|52.74|53.98|51.58|0
1644525600000|2022-02-10 20:40:00|54.26|51.86|54.85|52.45|55.03|52.63|54.11|51.71|0
1644525900000|2022-02-10 20:45:00|54.92|52.52|55.38|52.98|55.81|53.41|54.85|52.45|0
1644526200000|2022-02-10 20:50:00|55.45|53.05|54.81|52.41|55.85|53.45|54.4|52|0
1644526500000|2022-02-10 20:55:00|54.83|52.43|54.18|51.78|54.83|52.43|53.52|51.12|0
1644526800000|2022-02-10 21:00:00|54.06|51.66|54.32|51.92|54.5|52.1|54.02|51.62|0
1644527100000|2022-02-10 21:05:00|54.28|51.88|54.17|51.77|54.32|51.92|53.97|51.57|0
1644527400000|2022-02-10 21:10:00|54.21|51.81|54.47|52.07|54.69|52.29|54.19|51.79|0
1644527700000|2022-02-10 21:15:00|54.71|51.91|55.04|52.24|55.06|52.26|54.69|51.89|0
1644528000000|2022-02-10 21:20:00|55.02|52.22|55.26|52.46|55.35|52.55|55.02|52.22|0
1644528300000|2022-02-10 21:25:00|55.31|52.51|54.94|52.14|55.33|52.53|54.91|52.11|0
1644528600000|2022-02-10 21:30:00|54.89|52.09|54.91|52.11|55.02|52.22|54.71|51.91|0
1644528900000|2022-02-10 21:35:00|54.88|52.08|54.82|52.02|54.95|52.15|54.72|51.92|0
1644529200000|2022-02-10 21:40:00|54.79|51.99|55.01|52.21|55.04|52.24|54.75|51.95|0
1644529500000|2022-02-10 21:45:00|54.97|52.17|54.77|51.97|55.1|52.3|54.75|51.95|0
1644529800000|2022-02-10 21:50:00|54.76|51.96|54.61|51.81|54.86|52.06|54.59|51.79|0
1644530100000|2022-02-10 21:55:00|54.59|51.79|54.45|51.65|54.64|51.84|54.42|51.62|0
1644530400000|2022-02-10 22:00:00|54.46|51.66|54.48|51.68|54.58|51.78|54.44|51.64|0
1644530700000|2022-02-10 22:05:00|54.49|51.69|54.49|51.69|54.49|51.69|54.48|51.68|0
1644531000000|2022-02-10 22:10:00|54.5|51.7|54.5|51.7|54.51|51.71|54.5|51.7|0
1644531300000|2022-02-10 22:15:00|54.49|51.69|54.54|51.74|54.55|51.75|54.49|51.69|0
1644531600000|2022-02-10 22:20:00|54.53|51.73|54.55|51.75|54.55|51.75|54.53|51.73|0
1644531900000|2022-02-10 22:25:00|54.54|51.74|54.54|51.74|54.56|51.76|54.54|51.74|0
1644532200000|2022-02-10 22:30:00|54.55|51.75|54.56|51.76|54.6|51.8|54.53|51.73|0
1644532500000|2022-02-10 22:35:00|54.55|51.75|54.51|51.71|54.55|51.75|54.49|51.69|0
1644532800000|2022-02-10 22:40:00|54.49|51.69|54.52|51.72|54.53|51.73|54.49|51.69|0
1644533100000|2022-02-10 22:45:00|54.55|51.75|54.51|51.71|54.55|51.75|54.51|51.71|0
1644533400000|2022-02-10 22:50:00|54.5|51.7|54.51|51.71|54.51|51.71|54.49|51.69|0
1644533700000|2022-02-10 22:55:00|54.5|51.7|54.56|51.76|54.56|51.76|54.47|51.67|0
1644534000000|2022-02-10 23:00:00|54.49|51.69|54.62|51.82|54.84|52.04|54.34|51.54|0
1644534300000|2022-02-10 23:05:00|54.59|51.79|54.74|51.94|54.75|51.95|54.4|51.6|0
1644534600000|2022-02-10 23:10:00|54.69|51.89|54.42|51.62|54.7|51.9|54.38|51.58|0
1644534900000|2022-02-10 23:15:00|54.39|51.59|54.2|51.4|54.46|51.66|54.15|51.35|0
1644535200000|2022-02-10 23:20:00|54.18|51.38|54.41|51.61|54.44|51.64|54.18|51.38|0
1644535500000|2022-02-10 23:25:00|54.44|51.64|54.78|51.98|54.85|52.05|54.36|51.56|0
1644535800000|2022-02-10 23:30:00|54.81|52.01|55.05|52.25|55.13|52.33|54.74|51.94|0
1644536100000|2022-02-10 23:35:00|55.04|52.24|55.01|52.21|55.24|52.44|54.95|52.15|0
1644536400000|2022-02-10 23:40:00|55.04|52.24|55.06|52.26|55.26|52.46|55.01|52.21|0
1644536700000|2022-02-10 23:45:00|55.11|52.31|54.98|52.18|55.15|52.35|54.95|52.15|0
1644537000000|2022-02-10 23:50:00|54.99|52.19|55.14|52.34|55.15|52.35|54.91|52.11|0
1644537300000|2022-02-10 23:55:00|55.13|52.33|55.3|52.5|55.41|52.61|55.13|52.33|0
1644537600000|2022-02-11 00:00:00|55.27|52.47|55.6|52.8|55.6|52.8|55.21|52.41|0
1644537900000|2022-02-11 00:05:00|55.61|52.81|55.3|52.5|55.65|52.85|55.3|52.5|0
1644538200000|2022-02-11 00:10:00|55.28|52.48|55.53|52.73|55.54|52.74|55.28|52.48|0
1644538500000|2022-02-11 00:15:00|55.52|52.72|55.76|52.96|55.83|53.03|55.5|52.7|0
1644538800000|2022-02-11 00:20:00|55.75|52.95|56.19|53.39|56.26|53.46|55.7|52.9|0
1644539100000|2022-02-11 00:25:00|56.1|53.3|56.13|53.33|56.19|53.39|56.03|53.23|0
1644539400000|2022-02-11 00:30:00|56.16|53.36|55.94|53.14|56.16|53.36|55.92|53.12|0
1644539700000|2022-02-11 00:35:00|55.92|53.12|55.94|53.14|55.98|53.18|55.85|53.05|0
1644540000000|2022-02-11 00:40:00|55.96|53.16|56.05|53.25|56.05|53.25|55.8|53|0
1644540300000|2022-02-11 00:45:00|56.03|53.23|55.8|53|56.07|53.27|55.78|52.98|0
1644540600000|2022-02-11 00:50:00|55.78|52.98|56.02|53.22|56.02|53.22|55.75|52.95|0
1644540900000|2022-02-11 00:55:00|56|53.2|55.72|52.92|56.04|53.24|55.71|52.91|0
1644541200000|2022-02-11 01:00:00|55.75|52.95|55.78|52.98|55.98|53.18|55.73|52.93|0
1644541500000|2022-02-11 01:05:00|55.81|53.01|56.15|53.35|56.15|53.35|55.81|53.01|0
1644541800000|2022-02-11 01:10:00|56.14|53.34|56.11|53.31|56.33|53.53|56.06|53.26|0
1644542100000|2022-02-11 01:15:00|56.08|53.28|55.52|52.72|56.08|53.28|55.39|52.59|0
1644542400000|2022-02-11 01:20:00|55.5|52.7|55.58|52.78|55.59|52.79|55.39|52.59|0
1644542700000|2022-02-11 01:25:00|55.57|52.77|55.51|52.71|55.58|52.78|55.41|52.61|0
1644543000000|2022-02-11 01:30:00|55.52|52.72|55.27|52.47|55.65|52.85|55.27|52.47|0
1644543300000|2022-02-11 01:35:00|55.25|52.45|55.23|52.43|55.32|52.52|55.19|52.39|0
1644543600000|2022-02-11 01:40:00|55.21|52.41|55.19|52.39|55.21|52.41|55.01|52.21|0
1644543900000|2022-02-11 01:45:00|55.21|52.41|55.4|52.6|55.4|52.6|55.21|52.41|0
1644544200000|2022-02-11 01:50:00|55.41|52.61|55.26|52.46|55.43|52.63|55.18|52.38|0
1644544500000|2022-02-11 01:55:00|55.2|52.4|55.44|52.64|55.53|52.73|55.2|52.4|0
1644544800000|2022-02-11 02:00:00|55.46|52.66|55.61|52.81|55.61|52.81|55.38|52.58|0
1644545100000|2022-02-11 02:05:00|55.62|52.82|55.65|52.85|55.67|52.87|55.54|52.74|0
1644545400000|2022-02-11 02:10:00|55.66|52.86|55.89|53.09|56.02|53.22|55.62|52.82|0
1644545700000|2022-02-11 02:15:00|55.91|53.11|56|53.2|56.02|53.22|55.71|52.91|0
1644546000000|2022-02-11 02:20:00|56.02|53.22|56.16|53.36|56.16|53.36|55.86|53.06|0
1644546300000|2022-02-11 02:25:00|56.15|53.35|55.88|53.08|56.15|53.35|55.86|53.06|0
1644546600000|2022-02-11 02:30:00|55.86|53.06|55.97|53.17|56.1|53.3|55.86|53.06|0
1644546900000|2022-02-11 02:35:00|55.99|53.19|55.9|53.1|56.04|53.24|55.87|53.07|0
1644547200000|2022-02-11 02:40:00|55.92|53.12|55.83|53.03|55.99|53.19|55.81|53.01|0
1644547500000|2022-02-11 02:45:00|55.85|53.05|56.02|53.22|56.28|53.48|55.7|52.9|0
1644547800000|2022-02-11 02:50:00|56.04|53.24|56.06|53.26|56.16|53.36|55.98|53.18|0
1644548100000|2022-02-11 02:55:00|56.08|53.28|55.74|52.94|56.15|53.35|55.69|52.89|0
1644548400000|2022-02-11 03:00:00|55.73|52.93|56.08|53.28|56.1|53.3|55.7|52.9|0
1644548700000|2022-02-11 03:05:00|56.06|53.26|56.21|53.41|56.34|53.54|56.05|53.25|0
1644549000000|2022-02-11 03:10:00|56.19|53.39|56.3|53.5|56.39|53.59|56.19|53.39|0
1644549300000|2022-02-11 03:15:00|56.27|53.47|56.23|53.43|56.29|53.49|56.18|53.38|0
1644549600000|2022-02-11 03:20:00|56.24|53.44|56.23|53.43|56.24|53.44|55.98|53.18|0
1644549900000|2022-02-11 03:25:00|56.22|53.42|56.07|53.27|56.29|53.49|56.07|53.27|0
1644550200000|2022-02-11 03:30:00|56.08|53.28|56.3|53.5|56.31|53.51|56.07|53.27|0
1644550500000|2022-02-11 03:35:00|56.29|53.49|56.47|53.67|56.58|53.78|56.29|53.49|0
1644550800000|2022-02-11 03:40:00|56.46|53.66|56.44|53.64|56.49|53.69|56.42|53.62|0
1644551100000|2022-02-11 03:45:00|56.43|53.63|56.24|53.44|56.49|53.69|56.2|53.4|0
1644551400000|2022-02-11 03:50:00|56.22|53.42|56.13|53.33|56.22|53.42|55.95|53.15|0
1644551700000|2022-02-11 03:55:00|56.1|53.3|55.99|53.19|56.17|53.37|55.99|53.19|0
1644552000000|2022-02-11 04:00:00|55.97|53.17|56.15|53.35|56.17|53.37|55.95|53.15|0
1644552300000|2022-02-11 04:05:00|56.17|53.37|56.26|53.46|56.27|53.47|56.12|53.32|0
1644552600000|2022-02-11 04:10:00|56.28|53.48|56.28|53.48|56.35|53.55|56.23|53.43|0
1644552900000|2022-02-11 04:15:00|56.3|53.5|56.39|53.59|56.43|53.63|56.3|53.5|0
1644553200000|2022-02-11 04:20:00|56.37|53.57|56.45|53.65|56.48|53.68|56.37|53.57|0
1644553500000|2022-02-11 04:25:00|56.44|53.64|56.5|53.7|56.5|53.7|56.39|53.59|0
1644553800000|2022-02-11 04:30:00|56.51|53.71|55.52|52.72|58.11|55.31|53.04|50.24|0
1644554100000|2022-02-11 04:35:00|55.53|52.73|56.23|53.43|58.98|56.18|55.53|52.73|0
1644554400000|2022-02-11 04:40:00|56.2|53.4|56.57|53.77|56.68|53.88|56.16|53.36|0
1644554700000|2022-02-11 04:45:00|56.56|53.76|56.65|53.85|56.7|53.9|56.45|53.65|0
1644555000000|2022-02-11 04:50:00|56.67|53.87|56.54|53.74|56.72|53.92|56.47|53.67|0
1644555300000|2022-02-11 04:55:00|56.57|53.77|57.01|54.21|57.01|54.21|56.38|53.58|0
1644555600000|2022-02-11 05:00:00|57.6|54.8|58.57|55.77|58.73|55.93|57.6|54.8|0
1644555900000|2022-02-11 05:05:00|58.54|55.74|58.34|55.54|58.54|55.74|58.31|55.51|0
1644556200000|2022-02-11 05:10:00|58.35|55.55|58.36|55.56|58.54|55.74|58.29|55.49|0
1644556500000|2022-02-11 05:15:00|58.38|55.58|58.48|55.68|58.54|55.74|58.37|55.57|0
1644556800000|2022-02-11 05:20:00|58.51|55.71|58.77|55.97|58.84|56.04|58.5|55.7|0
1644557100000|2022-02-11 05:25:00|58.76|55.96|58.87|56.07|58.94|56.14|58.72|55.92|0
1644557400000|2022-02-11 05:30:00|58.88|56.08|59.09|56.29|59.11|56.31|58.76|55.96|0
1644557700000|2022-02-11 05:35:00|59.11|56.31|59.02|56.22|59.32|56.52|59.02|56.22|0
1644558000000|2022-02-11 05:40:00|59.01|56.21|59.05|56.25|59.16|56.36|58.86|56.06|0
1644558300000|2022-02-11 05:45:00|59.02|56.22|59.32|56.52|59.32|56.52|59.02|56.22|0
1644558600000|2022-02-11 05:50:00|59.3|56.5|59.37|56.57|59.39|56.59|59.3|56.5|0
1644558900000|2022-02-11 05:55:00|59.39|56.59|59.03|56.23|59.39|56.59|58.99|56.19|0
1644559200000|2022-02-11 06:00:00|59.04|56.24|59|56.2|59.22|56.42|58.99|56.19|0
1644559500000|2022-02-11 06:05:00|58.99|56.19|58.69|55.89|59.1|56.3|58.69|55.89|0
1644559800000|2022-02-11 06:10:00|58.73|55.93|58.73|55.93|58.81|56.01|58.59|55.79|0
1644560100000|2022-02-11 06:15:00|58.71|55.91|58.32|55.52|59.03|56.23|58.31|55.51|0
1644560400000|2022-02-11 06:20:00|58.27|55.47|58.36|55.56|58.43|55.63|58.27|55.47|0
1644560700000|2022-02-11 06:25:00|58.37|55.57|58.18|55.38|58.44|55.64|58.17|55.37|0
1644561000000|2022-02-11 06:30:00|58.2|55.4|58.41|55.61|58.41|55.61|58.15|55.35|0
1644561300000|2022-02-11 06:35:00|58.42|55.62|58.44|55.64|58.57|55.77|58.36|55.56|0
1644561600000|2022-02-11 06:40:00|58.45|55.65|58.25|55.45|58.75|55.95|58.24|55.44|0
1644561900000|2022-02-11 06:45:00|58.26|55.46|58.16|55.36|58.29|55.49|58.1|55.3|0
1644562200000|2022-02-11 06:50:00|58.17|55.37|57.94|55.14|58.19|55.39|57.92|55.12|0
1644562500000|2022-02-11 06:55:00|57.92|55.12|57.79|54.99|57.92|55.12|57.71|54.91|0
1644562800000|2022-02-11 07:00:00|57.78|54.98|57.21|54.41|57.8|55|57.12|54.32|0
1644563100000|2022-02-11 07:05:00|57.19|54.39|56.76|53.96|57.2|54.4|56.72|53.92|0
1644563400000|2022-02-11 07:10:00|56.75|53.95|56.56|53.76|56.88|54.08|56.49|53.69|0
1644563700000|2022-02-11 07:15:00|56.57|53.77|57.01|54.21|57.01|54.21|56.43|53.63|0
1644564000000|2022-02-11 07:20:00|56.99|54.19|56.77|53.97|57.26|54.46|56.77|53.97|0
1644564300000|2022-02-11 07:25:00|56.8|54|56.96|54.16|56.98|54.18|56.76|53.96|0
1644564600000|2022-02-11 07:30:00|56.94|54.14|56.96|54.16|57.01|54.21|56.67|53.87|0
1644564900000|2022-02-11 07:35:00|57.01|54.21|56.55|53.75|57.03|54.23|56.53|53.73|0
1644565200000|2022-02-11 07:40:00|56.58|53.78|56.72|53.92|56.8|54|56.48|53.68|0
1644565500000|2022-02-11 07:45:00|56.73|53.93|56.71|53.91|56.82|54.02|56.55|53.75|0
1644565800000|2022-02-11 07:50:00|56.72|53.92|56.68|53.88|56.72|53.92|56.53|53.73|0
1644566100000|2022-02-11 07:55:00|56.67|53.87|56.61|53.81|56.68|53.88|56.52|53.72|0
1644566400000|2022-02-11 08:00:00|56.52|53.72|56.3|53.5|56.91|54.11|56.23|53.43|0
1644566700000|2022-02-11 08:05:00|56.15|53.75|54.9|52.5|56.15|53.75|53.99|51.59|0
1644567000000|2022-02-11 08:10:00|54.88|52.48|54.85|52.45|54.96|52.56|54.59|52.19|0
1644567300000|2022-02-11 08:15:00|54.83|52.43|54.92|52.52|55.13|52.73|54.68|52.28|0
1644567600000|2022-02-11 08:20:00|54.99|52.59|55.27|52.87|55.4|53|54.93|52.53|0
1644567900000|2022-02-11 08:25:00|55.26|52.86|55.24|52.84|55.47|53.07|55.21|52.81|0
1644568200000|2022-02-11 08:30:00|55.22|52.82|55.38|52.98|55.4|53|54.89|52.49|0
1644568500000|2022-02-11 08:35:00|55.4|53|56.2|53.8|56.2|53.8|55.3|52.9|0
1644568800000|2022-02-11 08:40:00|56.18|53.78|56.98|54.58|57.03|54.63|55.24|52.84|0
1644569100000|2022-02-11 08:45:00|57.03|54.63|56.84|54.44|57.07|54.67|56.66|54.26|0
1644569400000|2022-02-11 08:50:00|56.78|54.38|56.84|54.44|56.89|54.49|56.53|54.13|0
1644569700000|2022-02-11 08:55:00|56.83|54.43|57.21|54.81|57.26|54.86|56.6|54.2|0
1644570000000|2022-02-11 09:00:00|57.23|54.83|56.86|54.46|57.25|54.85|56.81|54.41|0
1644570300000|2022-02-11 09:05:00|56.88|54.48|56.57|54.17|57.12|54.72|56.56|54.16|0
1644570600000|2022-02-11 09:10:00|56.54|54.14|56.54|54.14|56.86|54.46|56.52|54.12|0
1644570900000|2022-02-11 09:15:00|56.59|54.19|56.38|53.98|56.61|54.21|56.23|53.83|0
1644571200000|2022-02-11 09:20:00|56.41|54.01|56.75|54.35|56.75|54.35|56.4|54|0
1644571500000|2022-02-11 09:25:00|56.7|54.3|56.7|54.3|56.83|54.43|56.62|54.22|0
1644571800000|2022-02-11 09:30:00|56.72|54.32|57.19|54.79|57.19|54.79|56.7|54.3|0
1644572100000|2022-02-11 09:35:00|57.17|54.77|57.14|54.74|57.4|55|57.12|54.72|0
1644572400000|2022-02-11 09:40:00|57.17|54.77|57.22|54.82|57.49|55.09|57.17|54.77|0
1644572700000|2022-02-11 09:45:00|57.21|54.81|57.26|54.86|57.28|54.88|57.01|54.61|0
1644573000000|2022-02-11 09:50:00|57.21|54.81|57.32|54.92|57.53|55.13|57.14|54.74|0
1644573300000|2022-02-11 09:55:00|57.23|54.83|57.15|54.75|57.3|54.9|57.09|54.69|0
1644573600000|2022-02-11 10:00:00|57.16|54.76|56.89|54.49|57.21|54.81|56.87|54.47|0
1644573900000|2022-02-11 10:05:00|56.92|54.52|56.98|54.58|57.07|54.67|56.87|54.47|0
1644574200000|2022-02-11 10:10:00|56.95|54.55|57.13|54.73|57.13|54.73|56.89|54.49|0
1644574500000|2022-02-11 10:15:00|57.11|54.71|57.06|54.66|57.11|54.71|56.88|54.48|0
1644574800000|2022-02-11 10:20:00|57.04|54.64|56.89|54.49|57.04|54.64|56.84|54.44|0
1644575100000|2022-02-11 10:25:00|56.9|54.5|56.89|54.49|57.05|54.65|56.86|54.46|0
1644575400000|2022-02-11 10:30:00|56.88|54.48|56.88|54.48|57.06|54.66|56.83|54.43|0
1644575700000|2022-02-11 10:35:00|56.86|54.46|56.85|54.45|56.95|54.55|56.83|54.43|0
1644576000000|2022-02-11 10:40:00|56.83|54.43|56.81|54.41|56.9|54.5|56.58|54.18|0
1644576300000|2022-02-11 10:45:00|56.77|54.37|56.83|54.43|56.92|54.52|56.62|54.22|0
1644576600000|2022-02-11 10:50:00|56.76|54.36|56.6|54.2|56.76|54.36|56.56|54.16|0
1644576900000|2022-02-11 10:55:00|56.58|54.18|56.53|54.13|56.65|54.25|56.4|54|0
1644577200000|2022-02-11 11:00:00|56.51|54.11|56.85|54.45|56.87|54.47|56.51|54.11|0
1644577500000|2022-02-11 11:05:00|56.82|54.42|57|54.6|57.02|54.62|56.71|54.31|0
1644577800000|2022-02-11 11:10:00|56.98|54.58|56.96|54.56|57.07|54.67|56.8|54.4|0
1644578100000|2022-02-11 11:15:00|56.91|54.51|57.02|54.62|57.09|54.69|56.69|54.29|0
1644578400000|2022-02-11 11:20:00|57.01|54.61|57|54.6|57.09|54.69|56.91|54.51|0
1644578700000|2022-02-11 11:25:00|56.99|54.59|56.92|54.52|57.32|54.92|56.88|54.48|0
1644579000000|2022-02-11 11:30:00|56.94|54.54|57.08|54.68|57.1|54.7|56.88|54.48|0
1644579300000|2022-02-11 11:35:00|57.09|54.69|56.87|54.47|57.17|54.77|56.79|54.39|0
1644579600000|2022-02-11 11:40:00|56.88|54.48|56.99|54.59|56.99|54.59|56.68|54.28|0
1644579900000|2022-02-11 11:45:00|57.04|54.64|57.13|54.73|57.13|54.73|56.94|54.54|0
1644580200000|2022-02-11 11:50:00|57.04|54.64|57.07|54.67|57.19|54.79|56.95|54.55|0
1644580500000|2022-02-11 11:55:00|57.08|54.68|56.94|54.54|57.1|54.7|56.92|54.52|0
1644580800000|2022-02-11 12:00:00|56.9|54.5|56.85|54.45|56.94|54.54|56.6|54.2|0
1644581100000|2022-02-11 12:05:00|56.83|54.43|56.42|54.02|56.9|54.5|56.31|53.91|0
1644581400000|2022-02-11 12:10:00|56.47|54.07|55.86|53.46|56.47|54.07|55.82|53.42|0
1644581700000|2022-02-11 12:15:00|55.82|53.42|55.9|53.5|55.99|53.59|55.68|53.28|0
1644582000000|2022-02-11 12:20:00|55.88|53.48|55.75|53.35|55.88|53.48|55.58|53.18|0
1644582300000|2022-02-11 12:25:00|55.76|53.36|55.07|52.67|55.76|53.36|55.02|52.62|0
1644582600000|2022-02-11 12:30:00|55.13|52.73|54.4|52|56.37|53.97|54.03|51.63|0
1644582900000|2022-02-11 12:35:00|54.42|52.02|54.45|52.05|54.51|52.11|54.33|51.93|0
1644583200000|2022-02-11 12:40:00|54.46|52.06|54.79|52.39|54.81|52.41|54.35|51.95|0
1644583500000|2022-02-11 12:45:00|54.77|52.37|54.85|52.45|54.96|52.56|54.77|52.37|0
1644583800000|2022-02-11 12:50:00|54.83|52.43|54.96|52.56|55.03|52.63|54.83|52.43|0
1644584100000|2022-02-11 12:55:00|54.98|52.58|54.85|52.45|55.01|52.61|54.79|52.39|0
1644584400000|2022-02-11 13:00:00|54.87|52.47|55.35|52.95|55.58|53.18|54.36|51.96|0
1644584700000|2022-02-11 13:05:00|55.33|52.93|54.56|52.16|55.33|52.93|54.38|51.98|0
1644585000000|2022-02-11 13:10:00|54.58|52.18|54.16|51.76|54.58|52.18|54.16|51.76|0
1644585300000|2022-02-11 13:15:00|54.18|51.78|53.92|51.52|54.29|51.89|53.88|51.48|0
1644585600000|2022-02-11 13:20:00|53.97|51.57|53.9|51.5|54.01|51.61|53.71|51.31|0
1644585900000|2022-02-11 13:25:00|53.92|51.52|54.03|51.63|54.12|51.72|53.9|51.5|0
1644586200000|2022-02-11 13:30:00|54.05|51.65|53.4|51|54.6|52.2|53.38|50.98|0
1644586500000|2022-02-11 13:35:00|53.38|50.98|53.29|50.89|53.38|50.98|53.25|50.85|0
1644586800000|2022-02-11 13:40:00|53.31|50.91|53.1|50.7|53.31|50.91|52.8|50.4|0
1644587100000|2022-02-11 13:45:00|53.12|50.72|52.82|50.42|53.23|50.83|52.82|50.42|0
1644587400000|2022-02-11 13:50:00|52.84|50.44|52.78|50.38|52.99|50.59|52.67|50.27|0
1644587700000|2022-02-11 13:55:00|52.8|50.4|52.97|50.57|52.99|50.59|52.77|50.37|0
1644588000000|2022-02-11 14:00:00|52.99|50.59|52.67|50.27|52.99|50.59|52.67|50.27|0
1644588300000|2022-02-11 14:05:00|52.77|50.37|53.18|50.78|53.18|50.78|52.77|50.37|0
1644588600000|2022-02-11 14:10:00|53.17|50.77|53.3|50.9|53.37|50.97|53.05|50.65|0
1644588900000|2022-02-11 14:15:00|53.26|50.86|53.39|50.99|53.41|51.01|53.25|50.85|0
1644589200000|2022-02-11 14:20:00|53.41|51.01|53.56|51.16|53.67|51.27|53.35|50.95|0
1644589500000|2022-02-11 14:25:00|53.54|51.14|53.34|50.94|53.54|51.14|53.34|50.94|0
1644589800000|2022-02-11 14:30:00|53.41|51.01|53.36|50.96|53.41|51.01|52.6|50.2|0
1644590100000|2022-02-11 14:35:00|53.51|51.11|53.34|50.94|53.81|51.41|53|50.6|0
1644590400000|2022-02-11 14:40:00|53.27|50.87|53.29|50.89|53.64|51.24|53.1|50.7|0
1644590700000|2022-02-11 14:45:00|53.27|50.87|51.96|49.56|53.27|50.87|51.6|49.2|0
1644591000000|2022-02-11 14:50:00|51.94|49.54|52.21|49.81|52.36|49.96|51.69|49.29|0
1644591300000|2022-02-11 14:55:00|52.22|49.82|53.54|51.14|53.81|51.41|52.08|49.68|0
1644591600000|2022-02-11 15:00:00|53.44|51.04|52.86|50.46|53.57|51.17|52.71|50.31|0
1644591900000|2022-02-11 15:05:00|52.83|50.43|52.75|50.35|52.99|50.59|52.18|49.78|0
1644592200000|2022-02-11 15:10:00|52.8|50.4|53.63|51.23|54.11|51.71|52.67|50.27|0
1644592500000|2022-02-11 15:15:00|53.65|51.25|53.63|51.23|54.28|51.88|53.52|51.12|0
1644592800000|2022-02-11 15:20:00|53.6|51.2|53.07|50.67|53.6|51.2|52.96|50.56|0
1644593100000|2022-02-11 15:25:00|53.11|50.71|52.95|50.55|53.24|50.84|52.68|50.28|0
1644593400000|2022-02-11 15:30:00|53.07|50.67|53.26|50.86|53.43|51.03|52.39|49.99|0
1644593700000|2022-02-11 15:35:00|53.24|50.84|52.7|50.3|53.67|51.27|52.6|50.2|0
1644594000000|2022-02-11 15:40:00|52.67|50.27|52.89|50.49|52.94|50.54|52.49|50.09|0
1644594300000|2022-02-11 15:45:00|52.85|50.45|53.17|50.77|53.23|50.83|52.59|50.19|0
1644594600000|2022-02-11 15:50:00|53.19|50.79|53.4|51|53.77|51.37|52.95|50.55|0
1644594900000|2022-02-11 15:55:00|53.42|51.02|53.66|51.26|53.94|51.54|53.28|50.88|0
1644595200000|2022-02-11 16:00:00|53.77|51.37|52.76|50.36|53.83|51.43|52.72|50.32|0
1644595500000|2022-02-11 16:05:00|52.8|50.4|54.11|51.71|54.11|51.71|52.8|50.4|0
1644595800000|2022-02-11 16:10:00|54.07|51.67|54.11|51.71|54.33|51.93|53.87|51.47|0
1644596100000|2022-02-11 16:15:00|54.2|51.8|54.35|51.95|54.7|52.3|54.07|51.67|0
1644596400000|2022-02-11 16:20:00|54.26|51.86|53.93|51.53|54.28|51.88|53.87|51.47|0
1644596700000|2022-02-11 16:25:00|53.96|51.56|54.37|51.97|54.61|52.21|53.89|51.49|0
1644597000000|2022-02-11 16:30:00|54.43|52.03|54.85|52.45|54.85|52.45|54.06|51.66|0
1644597300000|2022-02-11 16:35:00|54.83|52.43|55.2|52.8|55.4|53|54.63|52.23|0
1644597600000|2022-02-11 16:40:00|55.21|52.81|55.85|53.45|56.09|53.69|53.94|51.54|0
1644597900000|2022-02-11 16:45:00|55.82|53.42|55.49|53.09|55.98|53.58|55.27|52.87|0
1644598200000|2022-02-11 16:50:00|55.51|53.11|55.53|53.13|55.89|53.49|55.24|52.84|0
1644598500000|2022-02-11 16:55:00|55.51|53.11|55.11|52.71|55.51|53.11|54.84|52.44|0
1644598800000|2022-02-11 17:00:00|55.17|52.77|55|52.6|55.44|53.04|54.86|52.46|0
1644599100000|2022-02-11 17:05:00|55.02|52.62|55.15|52.75|55.37|52.97|55|52.6|0
1644599400000|2022-02-11 17:10:00|55.08|52.68|54.8|52.4|55.19|52.79|54.49|52.09|0
1644599700000|2022-02-11 17:15:00|54.75|52.35|55.43|53.03|55.59|53.19|54.75|52.35|0
1644600000000|2022-02-11 17:20:00|55.41|53.01|55.57|53.17|55.7|53.3|55.37|52.97|0
1644600300000|2022-02-11 17:25:00|55.59|53.19|55.14|52.74|55.63|53.23|55.01|52.61|0
1644600600000|2022-02-11 17:30:00|55.12|52.72|55.03|52.63|55.28|52.88|54.8|52.4|0
1644600900000|2022-02-11 17:35:00|54.99|52.59|55.16|52.76|55.34|52.94|54.83|52.43|0
1644601200000|2022-02-11 17:40:00|55.1|52.7|55.36|52.96|55.45|53.05|55.01|52.61|0
1644601500000|2022-02-11 17:45:00|55.38|52.98|55.71|53.31|55.83|53.43|55.38|52.98|0
1644601800000|2022-02-11 17:50:00|55.69|53.29|56.39|53.99|56.45|54.05|55.67|53.27|0
1644602100000|2022-02-11 17:55:00|56.36|53.96|56.36|53.96|56.39|53.99|55.73|53.33|0
1644602400000|2022-02-11 18:00:00|56.38|53.98|56.47|54.07|56.56|54.16|56.11|53.71|0
1644602700000|2022-02-11 18:05:00|56.42|54.02|55.59|53.19|56.54|54.14|55.46|53.06|0
1644603000000|2022-02-11 18:10:00|55.61|53.21|56.4|54|56.49|54.09|55.61|53.21|0
1644603300000|2022-02-11 18:15:00|56.37|53.97|56.33|53.93|56.87|54.47|56.33|53.93|0
1644603600000|2022-02-11 18:20:00|56.35|53.95|56.55|54.15|56.64|54.24|56.3|53.9|0
1644603900000|2022-02-11 18:25:00|56.53|54.13|57.55|55.15|57.55|55.15|56.53|54.13|0
1644604200000|2022-02-11 18:30:00|57.53|55.13|58.71|56.31|59.06|56.66|56.75|54.35|0
1644604500000|2022-02-11 18:35:00|58.75|56.35|61.47|59.07|61.52|59.12|58.75|56.35|0
1644604800000|2022-02-11 18:40:00|61.49|59.09|61.67|59.27|62|59.6|60.81|58.41|0
1644605100000|2022-02-11 18:45:00|61.78|59.38|64.34|60.98|64.87|61.51|61.3|58.18|0
1644605400000|2022-02-11 18:50:00|64.21|60.85|63.57|60.21|65.02|61.66|63.54|60.18|0
1644605700000|2022-02-11 18:55:00|63.7|60.34|64.5|61.62|64.79|61.62|63.11|59.75|0
1644606000000|2022-02-11 19:00:00|64.55|61.67|64.72|61.84|65.79|62.91|63.75|60.87|0
1644606300000|2022-02-11 19:05:00|64.51|61.63|64.65|61.77|65.58|62.7|63.68|60.8|0
1644606600000|2022-02-11 19:10:00|64.5|61.62|64.04|61.16|65.07|62.19|63.87|60.99|0
1644606900000|2022-02-11 19:15:00|63.93|61.05|63.13|60.01|64.07|61.19|62.5|59.62|0
1644607200000|2022-02-11 19:20:00|63.25|60.13|63.91|60.79|63.96|60.84|62.79|59.67|0
1644607500000|2022-02-11 19:25:00|64.04|60.92|66.49|63.37|66.7|63.58|63.89|60.77|0
1644607800000|2022-02-11 19:30:00|66.42|63.3|64.98|61.86|66.69|63.57|64.58|61.46|0
1644608100000|2022-02-11 19:35:00|64.93|61.81|65.58|62.7|65.73|62.78|64.93|61.81|0
1644608400000|2022-02-11 19:40:00|65.61|62.73|66.79|64.39|67|64.41|65.43|62.55|0
1644608700000|2022-02-11 19:45:00|66.74|64.34|67.35|64.95|67.59|65.19|66.48|64.08|0
1644609000000|2022-02-11 19:50:00|67.39|64.99|71.66|68.3|72.17|68.81|67.39|64.99|0
1644609300000|2022-02-11 19:55:00|71.57|68.21|68.26|64.9|71.57|68.21|68.16|64.8|0
1644609600000|2022-02-11 20:00:00|68.38|65.02|66.77|63.41|68.44|65.08|66.42|63.06|0
1644609900000|2022-02-11 20:05:00|66.85|63.49|66.58|63.22|68.6|65.24|65.74|62.38|0
1644610200000|2022-02-11 20:10:00|66.5|63.14|66.75|63.39|67.14|63.78|66.32|62.96|0
1644610500000|2022-02-11 20:15:00|66.8|63.44|67.13|64.25|67.23|64.35|65.74|62.38|0
1644610800000|2022-02-11 20:20:00|67.05|64.17|67.23|64.35|67.52|64.64|66.59|63.71|0
1644611100000|2022-02-11 20:25:00|67.15|64.27|66.25|63.37|67.31|64.43|66.23|63.35|0
1644611400000|2022-02-11 20:30:00|66.38|63.5|66.48|63.6|67.64|64.76|66.21|63.33|0
1644611700000|2022-02-11 20:35:00|66.51|63.63|67.39|64.51|67.48|64.6|66.39|63.51|0
1644612000000|2022-02-11 20:40:00|67.33|64.45|67.56|64.68|68.63|65.75|67.19|64.31|0
1644612300000|2022-02-11 20:45:00|67.51|64.63|65.69|62.81|67.58|64.7|65.59|62.71|0
1644612600000|2022-02-11 20:50:00|65.97|63.09|66.2|63.32|66.45|63.57|65.54|62.66|0
1644612900000|2022-02-11 20:55:00|66.14|63.26|64.67|61.79|66.14|63.26|62.65|59.77|0
1644613200000|2022-02-11 21:00:00|64.74|61.86|64.54|61.66|65.23|62.35|64.42|61.54|0
1644613500000|2022-02-11 21:05:00|64.59|61.71|64.56|61.68|64.89|62.01|64.39|61.51|0
1644613800000|2022-02-11 21:10:00|64.54|61.66|64.23|61.35|64.59|61.71|64.19|61.31|0
1644825900000|2022-02-14 08:05:00|64.97|62.57|64.28|61.88|65.23|62.83|64.15|61.75|0
1644826200000|2022-02-14 08:10:00|64.34|61.94|65.67|62.31|66.05|62.69|64.33|61.52|0
1644826500000|2022-02-14 08:15:00|65.71|62.35|73.61|70.25|73.69|70.33|65.71|62.35|0
1644826800000|2022-02-14 08:20:00|73.62|70.26|69.07|65.71|73.81|70.45|67.49|64.13|0
1644827100000|2022-02-14 08:25:00|69.06|65.7|70.56|66.72|70.56|66.72|69.06|65.56|0
1644827400000|2022-02-14 08:30:00|70.43|66.59|70.7|66.86|70.89|67.05|69.97|66.13|0
1644827700000|2022-02-14 08:35:00|70.75|66.91|73.99|70.15|74.55|70.71|68.98|65.14|0
1644828000000|2022-02-14 08:40:00|73.89|70.05|72.82|68.98|73.89|70.05|72.75|68.91|0
1644828300000|2022-02-14 08:45:00|72.78|68.94|73.43|69.59|73.46|69.62|72.59|68.75|0
1644828600000|2022-02-14 08:50:00|73.4|69.56|74.02|70.18|74.08|70.24|72.91|69.07|0
1644828900000|2022-02-14 08:55:00|73.99|70.15|74.31|70.47|74.69|70.85|73.48|69.64|0
1644829200000|2022-02-14 09:00:00|74.35|70.51|74.84|71|75.16|71.32|74.21|70.37|0
1644829500000|2022-02-14 09:05:00|74.83|70.99|74.62|70.78|75.94|72.1|74.36|70.52|0
1644829800000|2022-02-14 09:10:00|74.57|70.73|75.22|71.38|75.64|71.8|74.46|70.62|0
1644830100000|2022-02-14 09:15:00|75.1|71.26|74.2|70.36|75.22|71.38|73.93|70.09|0
1644830400000|2022-02-14 09:20:00|74.21|70.37|73.67|69.83|74.25|70.41|73.43|69.59|0
1644830700000|2022-02-14 09:25:00|73.65|69.81|73.97|70.13|74.03|70.19|73.35|69.51|0
1644831000000|2022-02-14 09:30:00|73.98|70.14|74.12|70.28|74.4|70.56|73.54|69.7|0
1644831300000|2022-02-14 09:35:00|74.18|70.34|74.54|70.7|74.73|70.89|73.87|70.03|0
1644831600000|2022-02-14 09:40:00|74.62|70.78|74.98|71.14|74.98|71.14|74.48|70.64|0
1644831900000|2022-02-14 09:45:00|75.01|71.17|74.91|71.07|75.04|71.2|74.42|70.58|0
1644832200000|2022-02-14 09:50:00|74.84|71|74.92|71.08|75.27|71.43|74.7|70.86|0
1644832500000|2022-02-14 09:55:00|74.84|71|75.31|71.47|76.78|72.94|73.31|69.47|0
1644832800000|2022-02-14 10:00:00|75.22|71.38|75.38|71.54|76.38|72.54|75.22|71.38|0
1644833100000|2022-02-14 10:05:00|75.39|71.55|74.6|70.76|75.49|71.65|74.6|70.76|0
1644833400000|2022-02-14 10:10:00|74.66|70.82|74.46|70.62|74.92|71.08|74.46|70.62|0
1644833700000|2022-02-14 10:15:00|74.43|70.59|74.81|70.97|75.1|71.26|74.32|70.48|0
1644834000000|2022-02-14 10:20:00|74.79|70.95|74.32|70.48|74.99|71.15|74.24|70.4|0
1644834300000|2022-02-14 10:25:00|74.29|70.45|74.39|70.55|74.78|70.94|74.01|70.17|0
1644834600000|2022-02-14 10:30:00|74.42|70.58|74.72|70.88|74.73|70.89|74.32|70.48|0
1644834900000|2022-02-14 10:35:00|74.65|70.81|74.06|70.22|74.83|70.99|73.93|70.09|0
1644835200000|2022-02-14 10:40:00|74.08|70.24|74.47|70.63|74.55|70.71|73.91|70.07|0
1644835500000|2022-02-14 10:45:00|74.48|70.64|73.37|69.53|74.48|70.64|73.32|69.48|0
1644835800000|2022-02-14 10:50:00|73.32|69.48|72.52|68.68|74.57|70.73|72.26|68.42|0
1644836100000|2022-02-14 10:55:00|72.53|68.69|72.68|68.84|72.79|68.95|72.37|68.53|0
1644836400000|2022-02-14 11:00:00|72.72|68.88|73.09|69.25|73.28|69.44|72.67|68.83|0
1644836700000|2022-02-14 11:05:00|73.08|69.24|73.13|69.29|73.35|69.51|73.08|69.24|0
1644837000000|2022-02-14 11:10:00|73|69.16|73.21|69.37|73.44|69.6|72.76|68.92|0
1644837300000|2022-02-14 11:15:00|73.24|69.4|72.97|69.13|73.28|69.44|72.87|69.03|0
1644837600000|2022-02-14 11:20:00|73|69.16|72.92|69.08|73.21|69.37|72.68|68.84|0
1644837900000|2022-02-14 11:25:00|72.93|69.09|72.6|68.76|73.15|69.31|72.31|68.47|0
1644838200000|2022-02-14 11:30:00|72.61|68.77|72.78|68.94|73.05|69.21|72.39|68.55|0
1644838500000|2022-02-14 11:35:00|72.75|68.91|72.41|68.57|72.95|69.11|72.28|68.44|0
1644838800000|2022-02-14 11:40:00|72.46|68.62|72.33|68.49|72.58|68.74|72.31|68.47|0
1644839100000|2022-02-14 11:45:00|72.35|68.51|72.5|68.66|72.77|68.93|72.35|68.51|0
1644839400000|2022-02-14 11:50:00|72.58|68.74|72.09|68.25|72.63|68.79|72.06|68.22|0
1644839700000|2022-02-14 11:55:00|72.07|68.23|72.47|68.63|72.49|68.65|71.98|68.14|0
1644840000000|2022-02-14 12:00:00|72.32|68.48|72.93|69.09|73.11|69.27|72.25|68.41|0
1644840300000|2022-02-14 12:05:00|72.92|69.08|73.02|69.18|73.23|69.39|72.65|68.81|0
1644840600000|2022-02-14 12:10:00|73.01|69.17|73.34|69.5|73.53|69.69|72.95|69.11|0
1644840900000|2022-02-14 12:15:00|73.37|69.53|73.25|69.41|73.45|69.61|73.09|69.25|0
1644841200000|2022-02-14 12:20:00|73.3|69.46|72.92|69.08|73.45|69.61|72.8|68.96|0
1644841500000|2022-02-14 12:25:00|72.9|69.06|72.55|68.71|73.17|69.33|72.54|68.7|0
1644841800000|2022-02-14 12:30:00|72.54|68.7|72.62|68.78|72.65|68.81|72.1|68.26|0
1644842100000|2022-02-14 12:35:00|72.59|68.75|70.54|66.7|72.73|68.89|70.43|66.59|0
1644842400000|2022-02-14 12:40:00|70.44|66.6|68.27|64.43|70.88|67.04|66.76|62.92|0
1644842700000|2022-02-14 12:45:00|68.13|64.29|66.68|62.84|68.26|64.42|64.97|61.13|0
1644843000000|2022-02-14 12:50:00|66.79|62.95|67.14|63.3|67.43|63.59|66.51|62.67|0
1644843300000|2022-02-14 12:55:00|67.12|63.28|66.89|63.05|67.12|63.28|66.35|62.51|0
1644843600000|2022-02-14 13:00:00|66.86|63.02|66.5|62.66|66.86|63.02|66.02|62.18|0
1644843900000|2022-02-14 13:05:00|66.53|62.69|65.78|62.42|66.58|63|65.76|62.38|0
1644844200000|2022-02-14 13:10:00|65.83|62.47|66.9|63.54|66.92|63.56|65.83|62.47|0
1644844500000|2022-02-14 13:15:00|66.85|63.49|66.69|63.33|66.95|63.59|66.58|63.22|0
1644844800000|2022-02-14 13:20:00|66.72|63.36|66.11|62.75|66.84|63.48|66.08|62.72|0
1644845100000|2022-02-14 13:25:00|66.18|62.82|65.97|62.61|66.33|62.97|65.95|62.59|0
1644845400000|2022-02-14 13:30:00|66.02|62.66|67.03|63.67|67.03|63.67|65.95|62.59|0
1644845700000|2022-02-14 13:35:00|67.01|63.65|66.79|63.43|67.28|63.92|66.63|63.27|0
1644846000000|2022-02-14 13:40:00|66.74|63.38|67.94|64.58|67.98|64.62|66.71|63.35|0
1644846300000|2022-02-14 13:45:00|67.98|64.62|68.37|65.01|68.37|65.01|67.6|64.24|0
1644846600000|2022-02-14 13:50:00|68.34|64.98|67.25|63.89|68.34|64.98|67.19|63.83|0
1644846900000|2022-02-14 13:55:00|67.22|63.86|67.74|64.38|67.74|64.38|66.76|63.4|0
1644847200000|2022-02-14 14:00:00|67.71|64.35|67.24|63.88|67.98|64.62|67.22|63.86|0
1644847500000|2022-02-14 14:05:00|67.29|63.93|67.15|63.79|67.35|63.99|66.98|63.62|0
1644847800000|2022-02-14 14:10:00|67.11|63.75|66.36|63|67.16|63.8|66.31|62.95|0
1644848100000|2022-02-14 14:15:00|66.39|63.03|66.61|63.25|66.75|63.39|66.29|62.93|0
1644848400000|2022-02-14 14:20:00|66.59|63.23|66.75|63.39|66.87|63.51|66.5|63.14|0
1644848700000|2022-02-14 14:25:00|66.9|63.54|67.18|63.82|67.23|63.87|66.85|63.49|0
1644849000000|2022-02-14 14:30:00|67.16|63.8|67.05|63.69|67.96|64.6|66.08|62.72|0
1644849300000|2022-02-14 14:35:00|66.95|63.59|67.13|63.77|67.33|63.97|66.5|63.14|0
1644849600000|2022-02-14 14:40:00|67.14|63.78|67.02|63.66|67.26|63.9|65.97|62.61|0
1644849900000|2022-02-14 14:45:00|67.05|63.69|66.74|63.38|68.17|64.81|66.61|63.25|0
1644850200000|2022-02-14 14:50:00|66.76|63.4|65.99|62.63|66.97|63.61|65.83|62.47|0
1644850500000|2022-02-14 14:55:00|65.92|62.56|67.12|63.76|67.25|63.89|65.92|62.56|0
1644850800000|2022-02-14 15:00:00|66.98|63.62|69.71|66.35|69.79|66.43|66.98|63.62|0
1644851100000|2022-02-14 15:05:00|69.52|66.16|69.12|65.76|69.87|66.51|69.12|65.76|0
1644851400000|2022-02-14 15:10:00|69.23|65.87|68.52|65.16|69.23|65.87|67.55|64.19|0
1644851700000|2022-02-14 15:15:00|68.57|65.21|69.33|65.97|70.32|66.96|68.38|65.02|0
1644852000000|2022-02-14 15:20:00|69.28|65.92|68.01|64.65|69.57|66.21|65.88|62.52|0
1644852300000|2022-02-14 15:25:00|68.11|64.75|68.4|65.04|69.01|65.65|68.01|64.65|0
1644852600000|2022-02-14 15:30:00|68.42|65.06|70.07|66.71|70.37|67.01|67.95|64.59|0
1644852900000|2022-02-14 15:35:00|70.19|66.83|70.15|66.79|70.58|67.22|69.9|66.54|0
1644853200000|2022-02-14 15:40:00|70.07|66.71|69.56|66.2|70.26|66.9|69.24|65.88|0
1644853500000|2022-02-14 15:45:00|69.67|66.31|69.08|65.72|69.8|66.44|68.87|65.51|0
1644853800000|2022-02-14 15:50:00|69.11|65.75|68.9|65.78|69.27|66.15|68.26|64.9|0
1644854100000|2022-02-14 15:55:00|68.93|65.81|70.87|67.75|70.87|67.75|68.37|65.25|0
1644854400000|2022-02-14 16:00:00|70.81|67.69|70.06|66.94|71.03|67.91|69.9|66.78|0
1644854700000|2022-02-14 16:05:00|70.11|66.99|70.55|67.43|70.81|67.69|69.99|66.87|0
1644855000000|2022-02-14 16:10:00|70.48|67.36|70.94|67.82|71.02|67.9|70.27|67.15|0
1644855300000|2022-02-14 16:15:00|70.89|67.77|69.34|66.22|71.01|67.89|69.26|66.14|0
1644855600000|2022-02-14 16:20:00|69.36|66.24|69.18|66.06|69.68|66.56|69.02|65.9|0
1644855900000|2022-02-14 16:25:00|69.12|66|68.78|65.66|69.36|66.24|68.39|65.27|0
1644856200000|2022-02-14 16:30:00|68.7|65.58|68.21|65.09|69.69|66.57|68.1|64.98|0
1644856500000|2022-02-14 16:35:00|68.32|65.2|68.69|65.57|69.01|65.89|68|64.88|0
1644856800000|2022-02-14 16:40:00|68.67|65.55|68.38|65.26|68.73|65.61|68.09|64.97|0
1644857100000|2022-02-14 16:45:00|68.37|65.25|67.7|64.58|68.37|65.25|67.7|64.58|0
1644857400000|2022-02-14 16:50:00|67.65|64.53|68.66|65.54|68.76|65.64|67.6|64.48|0
1644857700000|2022-02-14 16:55:00|68.6|65.48|68.03|64.91|68.74|65.62|67.96|64.84|0
1644858000000|2022-02-14 17:00:00|68.06|64.94|68.08|64.96|68.4|65.28|67.61|64.49|0
1644858300000|2022-02-14 17:05:00|68.07|64.95|68.53|65.41|68.63|65.51|68.01|64.89|0
1644858600000|2022-02-14 17:10:00|68.46|65.34|68.24|65.12|68.55|65.43|68.08|64.96|0
1644858900000|2022-02-14 17:15:00|68.13|65.01|68.18|65.06|68.37|65.25|67.82|64.7|0
1644859200000|2022-02-14 17:20:00|68.21|65.09|67.95|64.83|68.26|65.14|67.79|64.67|0
1644859500000|2022-02-14 17:25:00|67.9|64.78|67.15|64.03|68.03|64.91|67.15|64.03|0
1644859800000|2022-02-14 17:30:00|67.13|64.01|67.06|63.94|67.24|64.12|66.59|63.47|0
1644860100000|2022-02-14 17:35:00|67.05|63.93|67.35|64.23|67.59|64.47|67|63.88|0
1644860400000|2022-02-14 17:40:00|67.38|64.26|66.92|63.8|67.38|64.26|66.71|63.59|0
1644860700000|2022-02-14 17:45:00|66.94|63.82|66.61|63.49|67.17|64.05|66.58|63.46|0
1644861000000|2022-02-14 17:50:00|66.66|63.54|66.63|63.51|66.96|63.84|66.53|63.41|0
1644861300000|2022-02-14 17:55:00|66.71|63.59|67.14|64.02|67.34|64.22|66.71|63.59|0
1644861600000|2022-02-14 18:00:00|67.12|64|67.01|63.89|67.45|64.33|66.91|63.79|0
1644861900000|2022-02-14 18:05:00|66.96|63.84|66.52|64.12|66.99|64.15|66.42|63.3|0
1644862200000|2022-02-14 18:10:00|66.51|64.11|66.8|64.4|66.85|64.45|66.36|63.96|0
1644862500000|2022-02-14 18:15:00|66.78|64.38|66.7|64.3|66.95|64.55|66.62|64.22|0
1644862800000|2022-02-14 18:20:00|66.61|64.21|67.81|65.41|67.97|65.57|66.61|64.21|0
1644863100000|2022-02-14 18:25:00|67.86|65.46|67.75|65.35|67.91|65.51|67.6|65.2|0
1644863400000|2022-02-14 18:30:00|67.81|65.41|68.25|65.85|68.76|66.36|67.68|65.28|0
1644863700000|2022-02-14 18:35:00|68.22|65.82|68.2|65.8|68.46|66.06|67.93|65.53|0
1644864000000|2022-02-14 18:40:00|68.22|65.82|68.43|66.03|68.77|66.37|68.14|65.74|0
1644864300000|2022-02-14 18:45:00|68.51|66.11|69.28|66.88|69.49|67.09|68.27|65.87|0
1644864600000|2022-02-14 18:50:00|69.36|66.96|72.33|69.93|72.45|70.05|67.94|65.54|0
1644864900000|2022-02-14 18:55:00|72.23|69.83|72.69|70.29|72.7|70.3|71.6|69.2|0
1644865200000|2022-02-14 19:00:00|72.67|70.27|72.92|70.52|73.01|70.61|72.12|69.72|0
1644865500000|2022-02-14 19:05:00|72.95|70.55|73.2|70.8|73.7|71.3|72.59|70.19|0
1644865800000|2022-02-14 19:10:00|73.14|70.74|72.86|69.74|73.53|71.13|72.64|69.52|0
1644866100000|2022-02-14 19:15:00|73.02|69.9|73.14|70.02|73.61|70.49|72.89|69.77|0
1644866400000|2022-02-14 19:20:00|73.05|69.93|73.19|70.07|73.27|70.15|72.53|69.41|0
1644866700000|2022-02-14 19:25:00|73.22|70.1|71.54|68.42|73.69|70.57|70.49|67.37|0
1644867000000|2022-02-14 19:30:00|71.57|68.45|71.08|67.96|72.66|69.54|71.05|67.93|0
1644867300000|2022-02-14 19:35:00|71.24|68.12|71.4|68.28|71.89|68.77|70.86|67.74|0
1644867600000|2022-02-14 19:40:00|71.35|68.23|71.59|68.47|71.81|68.69|70.67|67.55|0
1644867900000|2022-02-14 19:45:00|71.65|68.53|71.78|68.66|72.22|69.1|71.13|68.01|0
1644868200000|2022-02-14 19:50:00|71.94|68.82|71.17|68.05|71.94|68.82|70.19|67.07|0
1644868500000|2022-02-14 19:55:00|71.05|67.93|70.98|67.86|71.51|68.39|70.72|67.6|0
1644868800000|2022-02-14 20:00:00|71.02|67.9|69.7|66.58|71.53|68.41|69.27|66.15|0
1644869100000|2022-02-14 20:05:00|69.75|66.63|69.54|66.42|70.82|67.7|69.3|66.18|0
1644869400000|2022-02-14 20:10:00|69.67|66.55|68.92|65.8|70.23|67.11|68.79|65.67|0
1644869700000|2022-02-14 20:15:00|69.03|65.91|69.8|66.68|69.93|66.81|68.84|65.72|0
1644870000000|2022-02-14 20:20:00|69.77|66.65|68.66|65.54|70.31|67.19|68.08|64.96|0
1644870300000|2022-02-14 20:25:00|68.68|65.56|69.08|65.96|69.29|66.17|68.44|65.32|0
1644870600000|2022-02-14 20:30:00|69.05|65.93|67.76|64.64|69.24|66.12|67.63|64.51|0
1644870900000|2022-02-14 20:35:00|67.74|64.62|68.13|65.01|69.13|66.01|67.65|64.53|0
1644871200000|2022-02-14 20:40:00|68.09|64.97|67.82|64.7|68.65|65.53|67.82|64.7|0
1644871500000|2022-02-14 20:45:00|67.75|64.63|67.75|64.63|69.06|65.94|67.23|64.11|0
1644871800000|2022-02-14 20:50:00|67.74|64.62|68.19|65.07|68.92|65.8|67.74|64.62|0
1644872100000|2022-02-14 20:55:00|68.21|65.09|68.55|65.43|68.68|65.56|67.61|64.49|0
1644872400000|2022-02-14 21:00:00|68.47|65.35|68.13|65.01|68.55|65.43|68.05|64.93|0
1644872700000|2022-02-14 21:05:00|68.11|64.99|67.98|65.58|68.18|65.61|67.69|64.83|0
1644873000000|2022-02-14 21:10:00|67.93|65.53|67.82|65.42|68.08|65.68|67.79|65.39|0
1644873300000|2022-02-14 21:15:00|67.94|65.14|68.02|65.22|68.02|65.22|67.81|65.01|0
1644873600000|2022-02-14 21:20:00|68.01|65.21|67.98|65.18|68.07|65.27|67.94|65.14|0
1644873900000|2022-02-14 21:25:00|67.93|65.13|67.91|65.11|67.98|65.18|67.88|65.08|0
1644874200000|2022-02-14 21:30:00|67.9|65.1|67.84|65.04|67.99|65.19|67.8|65|0
1644874500000|2022-02-14 21:35:00|67.83|65.03|67.96|65.16|67.96|65.16|67.83|65.03|0
1644874800000|2022-02-14 21:40:00|67.97|65.17|68.17|65.37|68.22|65.42|67.95|65.15|0
1644875100000|2022-02-14 21:45:00|68.13|65.33|68.3|65.5|68.3|65.5|68.04|65.24|0
1644875400000|2022-02-14 21:50:00|68.31|65.51|68.24|65.44|68.32|65.52|68.19|65.39|0
1644875700000|2022-02-14 21:55:00|68.27|65.47|68.23|65.43|68.32|65.52|68.19|65.39|0
1644876000000|2022-02-14 22:00:00|68.2|65.4|68.09|65.29|68.2|65.4|68.08|65.28|0
1644876300000|2022-02-14 22:05:00|68.08|65.28|68.14|65.34|68.18|65.38|68.05|65.25|0
1644876600000|2022-02-14 22:10:00|68.19|65.39|68.16|65.36|68.19|65.39|68.12|65.32|0
1644876900000|2022-02-14 22:15:00|68.17|65.37|68.1|65.3|68.17|65.37|68.08|65.28|0
1644877200000|2022-02-14 22:20:00|68.12|65.32|68.1|65.3|68.12|65.32|68.09|65.29|0
1644877500000|2022-02-14 22:25:00|68.12|65.32|68.1|65.3|68.15|65.35|68.1|65.3|0
1644877800000|2022-02-14 22:30:00|68.09|65.29|68.1|65.3|68.1|65.3|68.09|65.29|0
1644878400000|2022-02-14 22:40:00|68.11|65.31|68.1|65.3|68.12|65.32|68.09|65.29|0
1644878700000|2022-02-14 22:45:00|68.11|65.31|68.1|65.3|68.11|65.31|68.1|65.3|0
1644879300000|2022-02-14 22:55:00|68.09|65.29|68.1|65.3|68.11|65.31|68.08|65.28|0
1644879600000|2022-02-14 23:00:00|68.15|65.35|67.9|65.1|68.15|65.35|67.88|65.08|0
1644879900000|2022-02-14 23:05:00|67.88|65.08|67.56|64.76|67.89|65.09|67.54|64.74|0
1644880200000|2022-02-14 23:10:00|67.54|64.74|67.51|64.71|67.59|64.79|67.46|64.66|0
1644880500000|2022-02-14 23:15:00|67.48|64.68|67.56|64.76|67.61|64.81|67.48|64.68|0
1644880800000|2022-02-14 23:20:00|67.53|64.73|67.4|64.6|67.56|64.76|67.39|64.59|0
1644881100000|2022-02-14 23:25:00|67.43|64.63|67.48|64.68|67.56|64.76|67.43|64.63|0
1644881400000|2022-02-14 23:30:00|67.45|64.65|67.42|64.62|67.48|64.68|67.27|64.47|0
1644881700000|2022-02-14 23:35:00|67.45|64.65|67.33|64.53|67.5|64.7|67.32|64.52|0
1644882000000|2022-02-14 23:40:00|67.32|64.52|67.36|64.56|67.4|64.6|67.29|64.49|0
1644882300000|2022-02-14 23:45:00|67.37|64.57|67.42|64.62|67.42|64.62|67.36|64.56|0
1644882600000|2022-02-14 23:50:00|67.41|64.61|67.31|64.51|67.42|64.62|67.26|64.46|0
1644882900000|2022-02-14 23:55:00|67.3|64.5|67.26|64.46|67.39|64.59|67.26|64.46|0
1644883200000|2022-02-15 00:00:00|67.21|64.41|67.45|64.65|67.49|64.69|67.08|64.28|0
1644883500000|2022-02-15 00:05:00|67.44|64.64|67.1|64.3|67.48|64.68|67.1|64.3|0
1644883800000|2022-02-15 00:10:00|67.11|64.31|67.51|64.71|67.53|64.73|67.1|64.3|0
1644884100000|2022-02-15 00:15:00|67.5|64.7|67.97|65.17|68.06|65.26|67.49|64.69|0
1644884400000|2022-02-15 00:20:00|68|65.2|68.19|65.39|68.31|65.51|67.93|65.13|0
1644884700000|2022-02-15 00:25:00|68.22|65.42|68.16|65.36|68.27|65.47|68.06|65.26|0
1644885000000|2022-02-15 00:30:00|68.14|65.34|68.58|65.78|68.63|65.83|68.14|65.34|0
1644885300000|2022-02-15 00:35:00|68.62|65.82|68.51|65.71|68.66|65.86|68.45|65.65|0
1644885600000|2022-02-15 00:40:00|68.53|65.73|68.5|65.7|68.58|65.78|68.42|65.62|0
1644885900000|2022-02-15 00:45:00|68.47|65.67|68.05|65.25|68.47|65.67|68.02|65.22|0
1644886200000|2022-02-15 00:50:00|68.08|65.28|68.07|65.27|68.23|65.43|68.02|65.22|0
1644886500000|2022-02-15 00:55:00|68.05|65.25|67.78|64.98|68.15|65.35|67.75|64.95|0
1644886800000|2022-02-15 01:00:00|67.76|64.96|67.93|65.13|67.94|65.14|67.68|64.88|0
1644887100000|2022-02-15 01:05:00|67.94|65.14|67.99|65.19|68.07|65.27|67.85|65.05|0
1644887400000|2022-02-15 01:10:00|68|65.2|67.81|65.01|68.02|65.22|67.81|65.01|0
1644887700000|2022-02-15 01:15:00|67.75|64.95|67.93|65.13|67.95|65.15|67.67|64.87|0
1644888000000|2022-02-15 01:20:00|67.91|65.11|67.7|64.9|67.92|65.12|67.49|64.69|0
1644888300000|2022-02-15 01:25:00|67.71|64.91|67.63|64.83|67.74|64.94|67.55|64.75|0
1644888600000|2022-02-15 01:30:00|67.61|64.81|68.13|65.33|68.17|65.37|67.59|64.79|0
1644888900000|2022-02-15 01:35:00|68.1|65.3|67.77|64.97|68.19|65.39|67.64|64.84|0
1644889200000|2022-02-15 01:40:00|67.8|65|67.87|65.07|67.95|65.15|67.77|64.97|0
1644889500000|2022-02-15 01:45:00|67.82|65.02|67.61|64.81|67.82|65.02|67.49|64.69|0
1644889800000|2022-02-15 01:50:00|67.6|64.8|67.54|64.74|67.77|64.97|67.43|64.63|0
1644890100000|2022-02-15 01:55:00|67.57|64.77|67.4|64.6|67.69|64.89|67.37|64.57|0
1644890400000|2022-02-15 02:00:00|67.43|64.63|67.39|64.59|67.5|64.7|67.32|64.52|0
1644890700000|2022-02-15 02:05:00|67.35|64.55|67.14|64.34|67.35|64.55|67.11|64.31|0
1644891000000|2022-02-15 02:10:00|67.11|64.31|67.08|64.28|67.19|64.39|67.01|64.21|0
1644891300000|2022-02-15 02:15:00|67.07|64.27|67.03|64.23|67.19|64.39|66.98|64.18|0
1644891600000|2022-02-15 02:20:00|67.02|64.22|66.98|64.18|67.08|64.28|66.98|64.18|0
1644891900000|2022-02-15 02:25:00|67|64.2|66.79|63.99|67|64.2|66.69|63.89|0
1644892200000|2022-02-15 02:30:00|66.78|63.98|66.69|63.89|66.79|63.99|66.61|63.81|0
1644892500000|2022-02-15 02:35:00|66.66|63.86|66.71|63.91|66.71|63.91|66.64|63.84|0
1644892800000|2022-02-15 02:40:00|66.82|64.02|66.76|63.96|66.82|64.02|66.71|63.91|0
1644893100000|2022-02-15 02:45:00|66.74|63.94|66.56|63.76|66.76|63.96|66.45|63.65|0
1644893400000|2022-02-15 02:50:00|66.58|63.78|66.68|63.88|66.76|63.96|66.5|63.7|0
1644893700000|2022-02-15 02:55:00|66.7|63.9|66.73|63.93|66.78|63.98|66.68|63.88|0
1644894000000|2022-02-15 03:00:00|66.76|63.96|66.76|63.96|66.81|64.01|66.73|63.93|0
1644894300000|2022-02-15 03:05:00|66.74|63.94|66.78|63.98|66.81|64.01|66.73|63.93|0
1644894600000|2022-02-15 03:10:00|66.81|64.01|66.86|64.06|66.96|64.16|66.75|63.95|0
1644894900000|2022-02-15 03:15:00|66.88|64.08|67.01|64.21|67.01|64.21|66.8|64|0
1644895200000|2022-02-15 03:20:00|67|64.2|66.98|64.18|67.06|64.26|66.9|64.1|0
1644895500000|2022-02-15 03:25:00|66.97|64.17|67.13|64.33|67.13|64.33|66.85|64.05|0
1644895800000|2022-02-15 03:30:00|67.21|64.41|67.33|64.53|67.41|64.61|67.21|64.41|0
1644896100000|2022-02-15 03:35:00|67.34|64.54|67.39|64.59|67.47|64.67|67.29|64.49|0
1644896400000|2022-02-15 03:40:00|67.36|64.56|67.28|64.48|67.38|64.58|67.22|64.42|0
1644896700000|2022-02-15 03:45:00|67.26|64.46|67.62|64.82|67.62|64.82|67.26|64.46|0
1644897000000|2022-02-15 03:50:00|67.6|64.8|67.57|64.77|67.67|64.87|67.44|64.64|0
1644897300000|2022-02-15 03:55:00|67.55|64.75|67.57|64.77|67.67|64.87|67.51|64.71|0
1644897600000|2022-02-15 04:00:00|67.54|64.74|67.69|64.89|67.72|64.92|67.43|64.63|0
1644897900000|2022-02-15 04:05:00|67.67|64.87|67.74|64.94|67.88|65.08|67.64|64.84|0
1644898200000|2022-02-15 04:10:00|67.77|64.97|67.68|64.88|67.82|65.02|67.65|64.85|0
1644898500000|2022-02-15 04:15:00|67.69|64.89|67.69|64.89|67.72|64.92|67.64|64.84|0
1644898800000|2022-02-15 04:20:00|67.72|64.92|67.74|64.94|67.77|64.97|67.69|64.89|0
1644899100000|2022-02-15 04:25:00|67.75|64.95|67.96|65.16|68.11|65.31|67.74|64.94|0
1644899400000|2022-02-15 04:30:00|67.97|65.17|67.84|65.04|68.02|65.22|67.78|64.98|0
1644899700000|2022-02-15 04:35:00|67.87|65.07|67.86|65.06|68|65.2|67.76|64.96|0
1644900000000|2022-02-15 04:40:00|67.89|65.09|67.86|65.06|67.92|65.12|67.86|65.06|0
1644900300000|2022-02-15 04:45:00|67.9|65.1|67.89|65.09|67.97|65.17|67.86|65.06|0
1644900600000|2022-02-15 04:50:00|67.91|65.11|67.83|65.03|67.99|65.19|67.76|64.96|0
1644900900000|2022-02-15 04:55:00|67.86|65.06|67.75|64.95|67.86|65.06|67.72|64.92|0
1644901200000|2022-02-15 05:00:00|67.73|64.93|68.3|65.5|68.33|65.53|67.73|64.93|0
1644901500000|2022-02-15 05:05:00|68.32|65.52|68.95|66.15|69.39|66.59|68.32|65.52|0
1644901800000|2022-02-15 05:10:00|68.93|66.13|68.93|66.13|69.13|66.33|68.71|65.91|0
1644902100000|2022-02-15 05:15:00|68.99|66.19|68.96|66.16|69|66.2|68.8|66|0
1644902400000|2022-02-15 05:20:00|68.98|66.18|69|66.2|69.04|66.24|68.82|66.02|0
1644902700000|2022-02-15 05:25:00|69.01|66.21|68.48|65.68|69.01|66.21|68.44|65.64|0
1644903000000|2022-02-15 05:30:00|68.47|65.67|68.48|65.68|68.53|65.73|68.42|65.62|0
1644903300000|2022-02-15 05:35:00|68.4|65.6|68.4|65.6|68.66|65.86|68.3|65.5|0
1644903600000|2022-02-15 05:40:00|68.36|65.56|68.67|65.87|68.68|65.88|68.36|65.56|0
1644903900000|2022-02-15 05:45:00|68.71|65.91|68.72|65.92|68.76|65.96|68.63|65.83|0
1644904200000|2022-02-15 05:50:00|68.71|65.91|68.81|66.01|68.87|66.07|68.52|65.72|0
1644904500000|2022-02-15 05:55:00|68.73|65.93|68.73|65.93|68.89|66.09|68.67|65.87|0
1644904800000|2022-02-15 06:00:00|68.77|65.97|68.43|65.63|68.89|66.09|68.36|65.56|0
1644905100000|2022-02-15 06:05:00|68.44|65.64|68.6|65.8|68.73|65.93|68.41|65.61|0
1644905400000|2022-02-15 06:10:00|68.54|65.74|68.37|65.57|68.57|65.77|68.17|65.37|0
1644905700000|2022-02-15 06:15:00|68.36|65.56|68.29|65.49|68.36|65.56|68.12|65.32|0
1644906000000|2022-02-15 06:20:00|68.28|65.48|68.41|65.61|68.72|65.92|68.22|65.42|0
1644906300000|2022-02-15 06:25:00|68.39|65.59|68.09|65.29|68.39|65.59|67.98|65.18|0
1644906600000|2022-02-15 06:30:00|68.14|65.34|68.32|65.52|68.35|65.55|68.11|65.31|0
1644906900000|2022-02-15 06:35:00|68.3|65.5|68.19|65.39|68.38|65.58|68.16|65.36|0
1644907200000|2022-02-15 06:40:00|68.18|65.38|68.27|65.47|68.47|65.67|68.16|65.36|0
1644907500000|2022-02-15 06:45:00|68.24|65.44|68.31|65.51|68.5|65.7|68.24|65.44|0
1644907800000|2022-02-15 06:50:00|68.29|65.49|68.18|65.38|68.31|65.51|68.16|65.36|0
1644908100000|2022-02-15 06:55:00|68.16|65.36|68.29|65.49|68.39|65.59|68.16|65.36|0
1644908400000|2022-02-15 07:00:00|68.28|65.48|68.38|65.58|68.75|65.95|68.1|65.3|0
1644908700000|2022-02-15 07:05:00|68.35|65.55|67.66|64.86|68.39|65.59|67.58|64.78|0
1644909000000|2022-02-15 07:10:00|67.68|64.88|67.92|65.12|67.97|65.17|67.58|64.78|0
1644909300000|2022-02-15 07:15:00|67.94|65.14|67.81|65.01|67.97|65.17|67.77|64.97|0
1644909600000|2022-02-15 07:20:00|67.8|65|67.91|65.11|67.91|65.11|67.76|64.96|0
1644909900000|2022-02-15 07:25:00|67.89|65.09|68.11|65.31|68.4|65.6|67.83|65.03|0
1644910200000|2022-02-15 07:30:00|68.12|65.32|68.26|65.46|68.33|65.53|67.96|65.16|0
1644910500000|2022-02-15 07:35:00|68.25|65.45|68.67|65.87|68.67|65.87|68.25|65.45|0
1644910800000|2022-02-15 07:40:00|68.71|65.91|68.96|66.16|69.04|66.24|68.71|65.91|0
1644911100000|2022-02-15 07:45:00|68.97|66.17|68.63|65.83|69.12|66.32|68.43|65.63|0
1644911400000|2022-02-15 07:50:00|68.62|65.82|68.54|65.74|68.76|65.96|68.5|65.7|0
1644911700000|2022-02-15 07:55:00|68.58|65.78|68.67|65.87|68.74|65.94|68.46|65.66|0
1644912000000|2022-02-15 08:00:00|68.71|65.91|67.88|65.08|69.05|66.25|67.83|65.03|0
1644912300000|2022-02-15 08:05:00|67.59|65.19|66.03|63.63|67.93|65.53|66.01|63.61|0
1644912600000|2022-02-15 08:10:00|65.96|63.56|66.2|63.8|66.34|63.94|65.68|63.28|0
1644912900000|2022-02-15 08:15:00|66.08|63.68|65.37|62.97|66.19|63.79|65.34|62.94|0
1644913200000|2022-02-15 08:20:00|65.42|63.02|63.42|61.02|65.82|63.42|63.42|61.02|0
1644913500000|2022-02-15 08:25:00|63.4|61|62.26|59.86|64.13|61.73|62.21|59.81|0
1644913800000|2022-02-15 08:30:00|62.25|59.85|59.94|57.54|62.25|59.85|59.94|57.54|0
1644914100000|2022-02-15 08:35:00|60|57.6|60.4|58|60.78|58.38|59.93|57.53|0
1644914400000|2022-02-15 08:40:00|60.5|58.1|59.98|57.58|61.38|58.98|59.86|57.46|0
1644914700000|2022-02-15 08:45:00|60.01|57.61|59.8|57.4|60.33|57.93|59.77|57.37|0
1644915000000|2022-02-15 08:50:00|59.81|57.41|60.6|58.2|60.6|58.2|59.68|57.28|0
1644915300000|2022-02-15 08:55:00|60.67|58.27|60.05|57.65|60.69|58.29|60.05|57.65|0
1644915600000|2022-02-15 09:00:00|60.04|57.64|60.24|57.84|60.29|57.89|59.83|57.43|0
1644915900000|2022-02-15 09:05:00|60.26|57.86|59.57|57.17|60.26|57.86|59.55|57.15|0
1644916200000|2022-02-15 09:10:00|59.58|57.18|59.97|57.57|60.28|57.88|59.58|57.18|0
1644916500000|2022-02-15 09:15:00|59.95|57.55|59.31|56.91|60|57.6|59.1|56.7|0
1644916800000|2022-02-15 09:20:00|59.26|56.86|59.24|56.84|59.45|57.05|59.12|56.72|0
1644917100000|2022-02-15 09:25:00|59.19|56.79|59.52|57.12|59.54|57.14|59.12|56.72|0
1644917400000|2022-02-15 09:30:00|59.49|57.09|59.49|57.09|59.56|57.16|59.33|56.93|0
1644917700000|2022-02-15 09:35:00|59.46|57.06|59.57|57.17|59.66|57.26|59.37|56.97|0
1644918000000|2022-02-15 09:40:00|59.58|57.18|59.61|57.21|59.75|57.35|59.42|57.02|0
1644918300000|2022-02-15 09:45:00|59.65|57.25|59.46|57.06|59.82|57.42|59.39|56.99|0
1644918600000|2022-02-15 09:50:00|59.44|57.04|59.84|57.44|59.91|57.51|59.44|57.04|0
1644918900000|2022-02-15 09:55:00|59.86|57.46|59.53|57.13|59.88|57.48|59.53|57.13|0
1644919200000|2022-02-15 10:00:00|59.25|56.85|59.53|57.13|59.55|57.15|58.83|56.43|0
1644919500000|2022-02-15 10:05:00|59.59|57.19|59.46|57.06|59.71|57.31|59.17|56.77|0
1644919800000|2022-02-15 10:10:00|59.44|57.04|59.63|57.23|59.69|57.29|59.43|57.03|0
1644920100000|2022-02-15 10:15:00|59.62|57.22|59.39|56.99|59.63|57.23|59.18|56.78|0
1644920400000|2022-02-15 10:20:00|59.37|56.97|60.03|57.63|60.22|57.82|59.14|56.74|0
1644920700000|2022-02-15 10:25:00|60|57.6|59.63|57.23|60.08|57.68|59.53|57.13|0
1644921000000|2022-02-15 10:30:00|59.62|57.22|59.25|56.85|59.83|57.43|59.18|56.78|0
1644921300000|2022-02-15 10:35:00|59.24|56.84|58.99|56.59|59.24|56.84|58.9|56.5|0
1644921600000|2022-02-15 10:40:00|59.01|56.61|58.85|56.45|59.05|56.65|58.75|56.35|0
1644921900000|2022-02-15 10:45:00|58.92|56.52|59|56.6|59.08|56.68|58.81|56.41|0
1644922200000|2022-02-15 10:50:00|58.96|56.56|59.1|56.7|59.22|56.82|58.94|56.54|0
1644922500000|2022-02-15 10:55:00|59.09|56.69|59.05|56.65|59.11|56.71|58.94|56.54|0
1644922800000|2022-02-15 11:00:00|59.08|56.68|58.68|56.28|59.12|56.72|58.65|56.25|0
1644923100000|2022-02-15 11:05:00|58.7|56.3|58.8|56.4|58.84|56.44|58.61|56.21|0
1644923400000|2022-02-15 11:10:00|58.79|56.39|58.4|56|58.79|56.39|58.33|55.93|0
1644923700000|2022-02-15 11:15:00|58.37|55.97|58.63|56.23|58.67|56.27|58.21|55.81|0
1644924000000|2022-02-15 11:20:00|58.65|56.25|57.77|55.37|58.65|56.25|57.7|55.3|0
1644924300000|2022-02-15 11:25:00|57.78|55.38|58.14|55.74|58.21|55.81|57.78|55.38|0
1644924600000|2022-02-15 11:30:00|58.16|55.76|58.06|55.66|58.16|55.76|58|55.6|0
1644924900000|2022-02-15 11:35:00|58.07|55.67|57.8|55.4|58.18|55.78|57.78|55.38|0
1644925200000|2022-02-15 11:40:00|57.81|55.41|57.86|55.46|57.97|55.57|57.79|55.39|0
1644925500000|2022-02-15 11:45:00|57.85|55.45|57.44|55.04|57.88|55.48|57.28|54.88|0
1644925800000|2022-02-15 11:50:00|57.45|55.05|57.68|55.28|57.77|55.37|57.44|55.04|0
1644926100000|2022-02-15 11:55:00|57.69|55.29|57.82|55.42|57.82|55.42|57.54|55.14|0
1644926400000|2022-02-15 12:00:00|57.83|55.43|57.76|55.36|58.26|55.86|57.6|55.2|0
1644926700000|2022-02-15 12:05:00|57.77|55.37|57.44|55.04|57.9|55.5|57.23|54.83|0
1644927000000|2022-02-15 12:10:00|57.46|55.06|57.18|54.78|57.46|55.06|56.98|54.58|0
1644927300000|2022-02-15 12:15:00|57.16|54.76|56.33|53.93|57.32|54.92|56.15|53.75|0
1644927600000|2022-02-15 12:20:00|56.31|53.91|58.07|55.67|58.09|55.69|56.24|53.84|0
1644927900000|2022-02-15 12:25:00|58.08|55.68|58.07|55.67|58.19|55.79|58.02|55.62|0
1644928200000|2022-02-15 12:30:00|58.09|55.69|58.18|55.78|58.24|55.84|58.06|55.66|0
1644928500000|2022-02-15 12:35:00|58.16|55.76|58.08|55.68|59.08|56.68|57.9|55.5|0
1644928800000|2022-02-15 12:40:00|58.11|55.71|58.29|55.89|58.48|56.08|58.08|55.68|0
1644929100000|2022-02-15 12:45:00|58.31|55.91|58.06|55.66|61.14|58.74|58.05|55.65|0
1644929400000|2022-02-15 12:50:00|58.08|55.68|57.84|55.44|58.26|55.86|57.8|55.4|0
1644929700000|2022-02-15 12:55:00|57.82|55.42|57.76|55.36|57.87|55.47|57.76|55.36|0
1644930000000|2022-02-15 13:00:00|57.77|55.37|57.94|55.54|57.94|55.54|57.65|55.25|0
1644930300000|2022-02-15 13:05:00|57.93|55.53|58.07|55.67|58.12|55.72|57.89|55.49|0
1644930600000|2022-02-15 13:10:00|58.12|55.72|58.21|55.81|58.28|55.88|58.09|55.69|0
1644930900000|2022-02-15 13:15:00|58.23|55.83|58.39|55.99|58.53|56.13|58.21|55.81|0
1644931200000|2022-02-15 13:20:00|58.41|56.01|58.25|55.85|58.48|56.08|58.18|55.78|0
1644931500000|2022-02-15 13:25:00|58.23|55.83|58.36|55.96|58.67|56.27|58.23|55.83|0
1644931800000|2022-02-15 13:30:00|58.63|56.23|58.85|56.45|59.24|56.84|58.63|56.23|0
1644932100000|2022-02-15 13:35:00|58.88|56.48|59.5|57.1|59.6|57.2|58.12|55.72|0
1644932400000|2022-02-15 13:40:00|59.53|57.13|59.05|56.65|59.63|57.23|59.05|56.65|0
1644932700000|2022-02-15 13:45:00|59.04|56.64|58.99|56.59|59.3|56.9|58.99|56.59|0
1644933000000|2022-02-15 13:50:00|59.01|56.61|59.46|57.06|59.46|57.06|58.99|56.59|0
1644933300000|2022-02-15 13:55:00|59.48|57.08|59.76|57.36|59.87|57.47|59.48|57.08|0
1644933600000|2022-02-15 14:00:00|59.74|57.34|59.81|57.41|60.02|57.62|59.69|57.29|0
1644933900000|2022-02-15 14:05:00|59.79|57.39|59.64|57.24|59.86|57.46|59.5|57.1|0
1644934200000|2022-02-15 14:10:00|59.67|57.27|60.13|57.73|60.19|57.79|59.67|57.27|0
1644934500000|2022-02-15 14:15:00|60.11|57.71|59.88|57.48|60.31|57.91|59.8|57.4|0
1644934800000|2022-02-15 14:20:00|59.86|57.46|59.57|57.17|59.9|57.5|59.39|56.99|0
1644935100000|2022-02-15 14:25:00|59.54|57.14|60.16|57.76|60.18|57.78|59.49|57.09|0
1644935400000|2022-02-15 14:30:00|59.97|57.57|58.89|56.49|60.28|57.88|58.79|56.39|0
1644935700000|2022-02-15 14:35:00|58.81|56.41|58|55.6|59.08|56.68|57.9|55.5|0
1644936000000|2022-02-15 14:40:00|58.01|55.61|58.2|55.8|58.36|55.96|57.76|55.36|0
1644936300000|2022-02-15 14:45:00|58.01|55.61|58.5|56.1|58.52|56.12|57.46|55.06|0
1644936600000|2022-02-15 14:50:00|58.68|56.28|58.66|56.26|59.15|56.75|58.59|56.19|0
1644936900000|2022-02-15 14:55:00|58.67|56.27|59.03|56.63|59.39|56.99|58.59|56.19|0
1644937200000|2022-02-15 15:00:00|59.08|56.68|59.44|57.04|59.77|57.37|58|55.6|0
1644937500000|2022-02-15 15:05:00|59.37|56.97|59.11|56.71|59.72|57.32|58.88|56.48|0
1644937800000|2022-02-15 15:10:00|59.13|56.73|59.29|56.89|59.7|57.3|59.13|56.73|0
1644938100000|2022-02-15 15:15:00|59.33|56.93|59.03|56.63|59.33|56.93|58.8|56.4|0
1644938400000|2022-02-15 15:20:00|59.06|56.66|58.96|56.56|59.41|57.01|58.8|56.4|0
1644938700000|2022-02-15 15:25:00|58.98|56.58|58.42|56.02|59.53|57.13|58.42|56.02|0
1644939000000|2022-02-15 15:30:00|58.35|55.95|58.61|56.21|58.7|56.3|58.33|55.93|0
1644939300000|2022-02-15 15:35:00|58.54|56.14|58.42|56.02|58.73|56.33|58.28|55.88|0
1644939600000|2022-02-15 15:40:00|58.36|55.96|57.93|55.53|58.46|56.06|57.88|55.48|0
1644939900000|2022-02-15 15:45:00|57.88|55.48|57.61|55.21|57.98|55.58|57.56|55.16|0
1644940200000|2022-02-15 15:50:00|57.65|55.25|57.46|55.06|58.75|56.35|57.44|55.04|0
1644940500000|2022-02-15 15:55:00|57.48|55.08|57.7|55.3|57.87|55.47|57.33|54.93|0
1644940800000|2022-02-15 16:00:00|57.71|55.31|57.43|55.03|57.76|55.36|57.41|55.01|0
1644941100000|2022-02-15 16:05:00|57.39|54.99|57.86|55.46|57.99|55.59|57.34|54.94|0
1644941400000|2022-02-15 16:10:00|57.9|55.5|58.21|55.81|58.32|55.92|57.9|55.5|0
1644941700000|2022-02-15 16:15:00|58.2|55.8|58.38|55.98|58.41|56.01|58.08|55.68|0
1644942000000|2022-02-15 16:20:00|58.34|55.94|58.29|55.89|58.37|55.97|58.08|55.68|0
1644942300000|2022-02-15 16:25:00|58.31|55.91|59.94|57.54|60.01|57.61|57.65|55.25|0
1644942600000|2022-02-15 16:30:00|59.87|57.47|57.65|55.25|59.87|57.47|57.65|55.25|0
1644942900000|2022-02-15 16:35:00|57.67|55.27|57.5|55.1|57.7|55.3|57.35|54.95|0
1644943200000|2022-02-15 16:40:00|57.53|55.13|57.83|55.43|57.83|55.43|57.49|55.09|0
1644943500000|2022-02-15 16:45:00|57.81|55.41|57.76|55.36|57.88|55.48|57.55|55.15|0
1644943800000|2022-02-15 16:50:00|57.79|55.39|57.9|55.5|58.02|55.62|57.72|55.32|0
1644944100000|2022-02-15 16:55:00|57.88|55.48|57.58|55.18|57.95|55.55|57.45|55.05|0
1644944400000|2022-02-15 17:00:00|57.55|55.15|57.77|55.37|57.91|55.51|57.3|54.9|0
1644944700000|2022-02-15 17:05:00|57.76|55.36|58.05|55.65|58.15|55.75|57.67|55.27|0
1644945000000|2022-02-15 17:10:00|58.03|55.63|58.31|55.91|58.31|55.91|57.9|55.5|0
1644945300000|2022-02-15 17:15:00|58.29|55.89|58.78|56.38|58.85|56.45|58.27|55.87|0
1644945600000|2022-02-15 17:20:00|58.8|56.4|58.96|56.56|59.06|56.66|58.71|56.31|0
1644945900000|2022-02-15 17:25:00|58.92|56.52|58.75|56.35|59.2|56.8|58.68|56.28|0
1644946200000|2022-02-15 17:30:00|58.77|56.37|58.94|56.54|59.02|56.62|58.14|55.74|0
1644946500000|2022-02-15 17:35:00|58.89|56.49|58.85|56.45|58.94|56.54|58.68|56.28|0
1644946800000|2022-02-15 17:40:00|58.87|56.47|58.89|56.49|59.05|56.65|58.74|56.34|0
1644947100000|2022-02-15 17:45:00|58.86|56.46|59.74|57.34|59.76|57.36|58.82|56.42|0
1644947400000|2022-02-15 17:50:00|59.69|57.29|59.43|57.03|59.74|57.34|59.36|56.96|0
1644947700000|2022-02-15 17:55:00|59.45|57.05|59.17|56.77|59.5|57.1|59.13|56.73|0
1644948000000|2022-02-15 18:00:00|59.14|56.74|58.86|56.46|59.26|56.86|58.81|56.41|0
1644948300000|2022-02-15 18:05:00|58.88|56.48|58.58|56.18|58.88|56.48|58.58|56.18|0
1644948600000|2022-02-15 18:10:00|58.6|56.2|58.57|56.17|58.74|56.34|58.51|56.11|0
1644948900000|2022-02-15 18:15:00|58.55|56.15|58.74|56.34|58.81|56.41|58.53|56.13|0
1644949200000|2022-02-15 18:20:00|58.71|56.31|57.99|55.59|58.71|56.31|57.94|55.54|0
1644949500000|2022-02-15 18:25:00|57.94|55.54|57.71|55.31|57.99|55.59|57.64|55.24|0
1644949800000|2022-02-15 18:30:00|57.69|55.29|57.86|55.46|58.33|55.93|57.21|54.81|0
1644950100000|2022-02-15 18:35:00|57.84|55.44|57.93|55.53|58.04|55.64|57.8|55.4|0
1644950400000|2022-02-15 18:40:00|57.92|55.52|57.87|55.47|58|55.6|57.74|55.34|0
1644950700000|2022-02-15 18:45:00|57.88|55.48|57.72|55.32|57.95|55.55|57.67|55.27|0
1644951000000|2022-02-15 18:50:00|57.71|55.31|57.81|55.41|57.9|55.5|57.65|55.25|0
1644951300000|2022-02-15 18:55:00|57.79|55.39|57.74|55.34|57.81|55.41|57.65|55.25|0
1644951600000|2022-02-15 19:00:00|57.69|55.29|57.87|55.47|57.99|55.59|57.65|55.25|0
1644951900000|2022-02-15 19:05:00|57.9|55.5|58.34|55.94|58.62|56.22|57.85|55.45|0
1644952200000|2022-02-15 19:10:00|58.27|55.87|58.2|55.8|58.43|56.03|58.13|55.73|0
1644952500000|2022-02-15 19:15:00|58.15|55.75|57.87|55.47|58.43|56.03|57.78|55.38|0
1644952800000|2022-02-15 19:20:00|57.92|55.52|57.91|55.51|57.98|55.58|57.68|55.28|0
1644953100000|2022-02-15 19:25:00|57.96|55.56|57.87|55.47|58.03|55.63|57.77|55.37|0
1644953400000|2022-02-15 19:30:00|57.84|55.44|58.1|55.7|58.14|55.74|57.73|55.33|0
1644953700000|2022-02-15 19:35:00|58.07|55.67|57.89|55.49|58.07|55.67|57.84|55.44|0
1644954000000|2022-02-15 19:40:00|57.86|55.46|57.65|55.25|58.47|56.07|57.63|55.23|0
1644954300000|2022-02-15 19:45:00|57.63|55.23|58|55.6|58.02|55.62|57.49|55.09|0
1644954600000|2022-02-15 19:50:00|58.07|55.67|58|55.6|58.29|55.89|57.86|55.46|0
1644954900000|2022-02-15 19:55:00|58.02|55.62|57.81|55.41|58.09|55.69|57.77|55.37|0
1644955200000|2022-02-15 20:00:00|57.83|55.43|57.44|55.04|57.9|55.5|57.44|55.04|0
1644955500000|2022-02-15 20:05:00|57.4|55|56.01|53.61|57.68|55.28|55.94|53.54|0
1644955800000|2022-02-15 20:10:00|56.03|53.63|56.05|53.65|56.17|53.77|55.95|53.55|0
1644956100000|2022-02-15 20:15:00|56.03|53.63|56|53.6|56.32|53.92|56|53.6|0
1644956400000|2022-02-15 20:20:00|55.98|53.58|56.25|53.85|56.41|54.01|55.91|53.51|0
1644956700000|2022-02-15 20:25:00|56.26|53.86|56.18|53.78|56.41|54.01|56.18|53.78|0
1644957000000|2022-02-15 20:30:00|56.21|53.81|57.07|54.67|57.14|54.74|56.2|53.8|0
1644957300000|2022-02-15 20:35:00|57.14|54.74|56.55|54.15|57.42|55.02|56.35|53.95|0
1644957600000|2022-02-15 20:40:00|56.51|54.11|56.47|54.07|57.39|54.99|56.42|54.02|0
1644957900000|2022-02-15 20:45:00|56.48|54.08|56.49|54.09|57.02|54.62|56.22|53.82|0
1644958200000|2022-02-15 20:50:00|56.48|54.08|55.81|53.41|56.48|54.08|55.25|52.85|0
1644958500000|2022-02-15 20:55:00|55.83|53.43|55.42|53.02|56.15|53.75|55.24|52.84|0
1644958800000|2022-02-15 21:00:00|55.38|52.98|56.1|53.7|56.13|53.73|55.38|52.98|0
1644959100000|2022-02-15 21:05:00|56.05|53.65|56.34|53.94|56.42|54.02|56.05|53.65|0
1644959400000|2022-02-15 21:10:00|56.35|53.95|56.23|53.83|56.48|54.08|56.14|53.74|0
1644959700000|2022-02-15 21:15:00|56.24|53.84|56.2|53.4|56.5|53.84|56.2|53.4|0
1644960000000|2022-02-15 21:20:00|56.23|53.43|56.09|53.29|56.27|53.47|56.04|53.24|0
1644960300000|2022-02-15 21:25:00|56.07|53.27|55.97|53.17|56.09|53.29|55.95|53.15|0
1644960600000|2022-02-15 21:30:00|56|53.2|55.95|53.15|56.01|53.21|55.91|53.11|0
1644960900000|2022-02-15 21:35:00|55.93|53.13|56.02|53.22|56.04|53.24|55.9|53.1|0
1644961200000|2022-02-15 21:40:00|55.99|53.19|56.24|53.44|56.26|53.46|55.97|53.17|0
1644961500000|2022-02-15 21:45:00|56.26|53.46|56.51|53.71|56.54|53.74|56.2|53.4|0
1644961800000|2022-02-15 21:50:00|56.49|53.69|56.26|53.46|56.54|53.74|56.22|53.42|0
1644962100000|2022-02-15 21:55:00|56.28|53.48|56.25|53.45|56.4|53.6|56.08|53.28|0
1644962400000|2022-02-15 22:00:00|56.19|53.39|56.17|53.37|56.21|53.41|56.16|53.36|0
1644962700000|2022-02-15 22:05:00|56.16|53.36|56.17|53.37|56.25|53.45|56.16|53.36|0
1644963000000|2022-02-15 22:10:00|56.19|53.39|56.27|53.47|56.28|53.48|56.19|53.39|0
1644963300000|2022-02-15 22:15:00|56.28|53.48|56.34|53.54|56.34|53.54|56.28|53.48|0
1644963600000|2022-02-15 22:20:00|56.33|53.53|56.37|53.57|56.39|53.59|56.31|53.51|0
1644963900000|2022-02-15 22:25:00|56.33|53.53|56.36|53.56|56.4|53.6|56.33|53.53|0
1644964200000|2022-02-15 22:30:00|56.35|53.55|56.36|53.56|56.36|53.56|56.33|53.53|0
1644964500000|2022-02-15 22:35:00|56.35|53.55|56.35|53.55|56.36|53.56|56.34|53.54|0
1644964800000|2022-02-15 22:40:00|56.34|53.54|56.34|53.54|56.36|53.56|56.31|53.51|0
1644965100000|2022-02-15 22:45:00|56.36|53.56|56.34|53.54|56.36|53.56|56.34|53.54|0
1644965400000|2022-02-15 22:50:00|56.32|53.52|56.33|53.53|56.35|53.55|56.31|53.51|0
1644965700000|2022-02-15 22:55:00|56.31|53.51|56.28|53.48|56.31|53.51|56.2|53.4|0
1644966000000|2022-02-15 23:00:00|56.14|53.34|56.1|53.3|56.31|53.51|56.05|53.25|0
1644966300000|2022-02-15 23:05:00|56.13|53.33|56.12|53.32|56.17|53.37|55.99|53.19|0
1644966600000|2022-02-15 23:10:00|56.1|53.3|56.26|53.46|56.28|53.48|56.09|53.29|0
1644966900000|2022-02-15 23:15:00|56.28|53.48|56.25|53.45|56.3|53.5|56.16|53.36|0
1644967200000|2022-02-15 23:20:00|56.23|53.43|56.43|53.63|56.46|53.66|56.23|53.43|0
1644967500000|2022-02-15 23:25:00|56.41|53.61|56.44|53.64|56.5|53.7|56.3|53.5|0
1644967800000|2022-02-15 23:30:00|56.42|53.62|56.34|53.54|56.45|53.65|56.23|53.43|0
1644968100000|2022-02-15 23:35:00|56.36|53.56|56.22|53.42|56.36|53.56|56.21|53.41|0
1644968400000|2022-02-15 23:40:00|56.23|53.43|56.32|53.52|56.32|53.52|56.17|53.37|0
1644968700000|2022-02-15 23:45:00|56.34|53.54|56.68|53.88|56.68|53.88|56.27|53.47|0
1644969000000|2022-02-15 23:50:00|56.7|53.9|56.66|53.86|56.77|53.97|56.57|53.77|0
1644969300000|2022-02-15 23:55:00|56.7|53.9|56.61|53.81|56.7|53.9|56.58|53.78|0
1644969600000|2022-02-16 00:00:00|56.65|53.85|56.57|53.77|56.7|53.9|56.52|53.72|0
1644969900000|2022-02-16 00:05:00|56.56|53.76|56.5|53.7|56.79|53.99|56.5|53.7|0
1644970200000|2022-02-16 00:10:00|56.47|53.67|56.71|53.91|56.76|53.96|56.47|53.67|0
1644970500000|2022-02-16 00:15:00|56.72|53.92|56.72|53.92|56.76|53.96|56.67|53.87|0
1644970800000|2022-02-16 00:20:00|56.74|53.94|56.81|54.01|56.85|54.05|56.74|53.94|0
1644971100000|2022-02-16 00:25:00|56.8|54|56.82|54.02|56.83|54.03|56.69|53.89|0
1644971400000|2022-02-16 00:30:00|56.83|54.03|56.73|53.93|56.83|54.03|56.72|53.92|0
1644971700000|2022-02-16 00:35:00|56.76|53.96|56.73|53.93|56.76|53.96|56.69|53.89|0
1644972000000|2022-02-16 00:40:00|56.75|53.95|56.78|53.98|56.8|54|56.71|53.91|0
1644972300000|2022-02-16 00:45:00|56.79|53.99|56.78|53.98|56.85|54.05|56.75|53.95|0
1644972600000|2022-02-16 00:50:00|56.8|54|56.77|53.97|56.84|54.04|56.73|53.93|0
1644972900000|2022-02-16 00:55:00|56.8|54|56.82|54.02|56.84|54.04|56.75|53.95|0
1644973200000|2022-02-16 01:00:00|56.77|53.97|56.77|53.97|56.84|54.04|56.73|53.93|0
1644973500000|2022-02-16 01:05:00|56.75|53.95|56.59|53.79|56.76|53.96|56.54|53.74|0
1644973800000|2022-02-16 01:10:00|56.56|53.76|56.79|53.99|56.79|53.99|56.56|53.76|0
1644974100000|2022-02-16 01:15:00|56.77|53.97|56.79|53.99|56.81|54.01|56.65|53.85|0
1644974400000|2022-02-16 01:20:00|56.77|53.97|56.77|53.97|56.83|54.03|56.74|53.94|0
1644974700000|2022-02-16 01:25:00|56.79|53.99|56.76|53.96|56.79|53.99|56.7|53.9|0
1644975000000|2022-02-16 01:30:00|56.74|53.94|56.81|54.01|56.83|54.03|56.71|53.91|0
1644975300000|2022-02-16 01:35:00|56.8|54|56.71|53.91|56.83|54.03|56.69|53.89|0
1644975600000|2022-02-16 01:40:00|56.69|53.89|56.83|54.03|56.83|54.03|56.69|53.89|0
1644975900000|2022-02-16 01:45:00|56.8|54|56.73|53.93|56.8|54|56.71|53.91|0
1644976200000|2022-02-16 01:50:00|56.71|53.91|56.66|53.86|56.76|53.96|56.64|53.84|0
1644976500000|2022-02-16 01:55:00|56.69|53.89|56.62|53.82|56.71|53.91|56.62|53.82|0
1644976800000|2022-02-16 02:00:00|56.59|53.79|56.57|53.77|56.62|53.82|56.54|53.74|0
1644977100000|2022-02-16 02:05:00|56.55|53.75|56.34|53.54|56.59|53.79|56.34|53.54|0
1644977400000|2022-02-16 02:10:00|56.32|53.52|56.5|53.7|56.59|53.79|56.32|53.52|0
1644977700000|2022-02-16 02:15:00|56.51|53.71|56.43|53.63|56.52|53.72|56.38|53.58|0
1644978000000|2022-02-16 02:20:00|56.41|53.61|56.44|53.64|56.47|53.67|56.38|53.58|0
1644978300000|2022-02-16 02:25:00|56.43|53.63|56.49|53.69|56.49|53.69|56.43|53.63|0
1644978600000|2022-02-16 02:30:00|56.47|53.67|56.56|53.76|56.65|53.85|56.47|53.67|0
1644978900000|2022-02-16 02:35:00|56.54|53.74|56.67|53.87|56.7|53.9|56.54|53.74|0
1644979200000|2022-02-16 02:40:00|56.65|53.85|56.65|53.85|56.72|53.92|56.63|53.83|0
1644979500000|2022-02-16 02:45:00|56.66|53.86|56.59|53.79|56.67|53.87|56.44|53.64|0
1644979800000|2022-02-16 02:50:00|56.58|53.78|56.55|53.75|56.6|53.8|56.55|53.75|0
1644980100000|2022-02-16 02:55:00|56.58|53.78|56.55|53.75|56.69|53.89|56.53|53.73|0
1644980400000|2022-02-16 03:00:00|56.53|53.73|56.55|53.75|56.64|53.84|56.46|53.66|0
1644980700000|2022-02-16 03:05:00|56.57|53.77|56.46|53.66|56.57|53.77|56.46|53.66|0
1644981000000|2022-02-16 03:10:00|56.48|53.68|56.46|53.66|56.5|53.7|56.46|53.66|0
1644981300000|2022-02-16 03:15:00|56.48|53.68|56.55|53.75|56.55|53.75|56.46|53.66|0
1644981600000|2022-02-16 03:20:00|56.52|53.72|56.64|53.84|56.64|53.84|56.52|53.72|0
1644981900000|2022-02-16 03:25:00|56.61|53.81|56.57|53.77|56.68|53.88|56.57|53.77|0
1644982200000|2022-02-16 03:30:00|56.59|53.79|56.59|53.79|56.7|53.9|56.56|53.76|0
1644982500000|2022-02-16 03:35:00|56.6|53.8|56.61|53.81|56.63|53.83|56.59|53.79|0
1644982800000|2022-02-16 03:40:00|56.59|53.79|56.62|53.82|56.63|53.83|56.54|53.74|0
1644983100000|2022-02-16 03:45:00|56.61|53.81|56.64|53.84|56.67|53.87|56.58|53.78|0
1644983400000|2022-02-16 03:50:00|56.65|53.85|56.74|53.94|56.74|53.94|56.63|53.83|0
1644983700000|2022-02-16 03:55:00|56.72|53.92|56.58|53.78|56.79|53.99|56.58|53.78|0
1644984000000|2022-02-16 04:00:00|56.6|53.8|56.6|53.8|56.65|53.85|56.58|53.78|0
1644984300000|2022-02-16 04:05:00|56.58|53.78|56.6|53.8|56.65|53.85|56.58|53.78|0
1644984600000|2022-02-16 04:10:00|56.61|53.81|56.57|53.77|56.62|53.82|56.57|53.77|0
1644984900000|2022-02-16 04:15:00|56.6|53.8|56.57|53.77|56.6|53.8|56.57|53.77|0
1644985200000|2022-02-16 04:20:00|56.5|53.7|56.55|53.75|56.55|53.75|56.5|53.7|0
1644985500000|2022-02-16 04:25:00|56.57|53.77|56.66|53.86|56.66|53.86|56.55|53.75|0
1644985800000|2022-02-16 04:30:00|56.64|53.84|56.64|53.84|56.65|53.85|56.61|53.81|0
1644986100000|2022-02-16 04:35:00|56.66|53.86|56.59|53.79|56.68|53.88|56.58|53.78|0
1644986400000|2022-02-16 04:40:00|56.58|53.78|56.57|53.77|56.61|53.81|56.54|53.74|0
1644986700000|2022-02-16 04:45:00|56.54|53.74|56.26|53.46|56.57|53.77|56.26|53.46|0
1644987000000|2022-02-16 04:50:00|56.24|53.44|56.18|53.38|56.26|53.46|56.17|53.37|0
1644987300000|2022-02-16 04:55:00|56.17|53.37|56.1|53.3|56.17|53.37|56.07|53.27|0
1644987600000|2022-02-16 05:00:00|56.07|53.27|55.89|53.09|56.12|53.32|55.89|53.09|0
1644987900000|2022-02-16 05:05:00|55.91|53.11|55.93|53.13|55.98|53.18|55.89|53.09|0
1644988200000|2022-02-16 05:10:00|55.95|53.15|55.82|53.02|55.98|53.18|55.78|52.98|0
1644988500000|2022-02-16 05:15:00|55.81|53.01|55.89|53.09|55.9|53.1|55.77|52.97|0
1644988800000|2022-02-16 05:20:00|55.91|53.11|55.88|53.08|55.95|53.15|55.84|53.04|0
1644989100000|2022-02-16 05:25:00|55.86|53.06|55.93|53.13|55.95|53.15|55.84|53.04|0
1644989400000|2022-02-16 05:30:00|55.95|53.15|55.93|53.13|55.95|53.15|55.82|53.02|0
1644989700000|2022-02-16 05:35:00|55.9|53.1|55.86|53.06|55.95|53.15|55.84|53.04|0
1644990000000|2022-02-16 05:40:00|55.84|53.04|55.86|53.06|55.92|53.12|55.84|53.04|0
1644990300000|2022-02-16 05:45:00|55.87|53.07|55.81|53.01|55.87|53.07|55.74|52.94|0
1644990600000|2022-02-16 05:50:00|55.82|53.02|55.83|53.03|55.85|53.05|55.74|52.94|0
1644990900000|2022-02-16 05:55:00|55.85|53.05|55.84|53.04|55.9|53.1|55.78|52.98|0
1644991200000|2022-02-16 06:00:00|55.83|53.03|55.88|53.08|55.9|53.1|55.63|52.83|0
1644991500000|2022-02-16 06:05:00|55.87|53.07|56.01|53.21|56.08|53.28|55.87|53.07|0
1644991800000|2022-02-16 06:10:00|56.03|53.23|55.91|53.11|56.05|53.25|55.87|53.07|0
1644992100000|2022-02-16 06:15:00|55.94|53.14|55.78|52.98|55.97|53.17|55.76|52.96|0
1644992400000|2022-02-16 06:20:00|55.77|52.97|55.75|52.95|55.81|53.01|55.72|52.92|0
1644992700000|2022-02-16 06:25:00|55.78|52.98|55.75|52.95|55.8|53|55.73|52.93|0
1644993000000|2022-02-16 06:30:00|55.73|52.93|55.62|52.82|55.73|52.93|55.57|52.77|0
1644993300000|2022-02-16 06:35:00|55.66|52.86|55.65|52.85|55.68|52.88|55.63|52.83|0
1644993600000|2022-02-16 06:40:00|55.66|52.86|55.63|52.83|55.68|52.88|55.57|52.77|0
1644993900000|2022-02-16 06:45:00|55.66|52.86|55.54|52.74|55.68|52.88|55.54|52.74|0
1644994200000|2022-02-16 06:50:00|55.57|52.77|55.63|52.83|55.68|52.88|55.54|52.74|0
1644994500000|2022-02-16 06:55:00|55.62|52.82|55.63|52.83|55.64|52.84|55.59|52.79|0
1644994800000|2022-02-16 07:00:00|55.68|52.88|55.54|52.74|55.72|52.92|55.32|52.52|0
1644995100000|2022-02-16 07:05:00|55.56|52.76|55.56|52.76|55.58|52.78|55.49|52.69|0
1644995400000|2022-02-16 07:10:00|55.57|52.77|55.65|52.85|55.74|52.94|55.51|52.71|0
1644995700000|2022-02-16 07:15:00|55.66|52.86|55.76|52.96|55.83|53.03|55.6|52.8|0
1644996000000|2022-02-16 07:20:00|55.78|52.98|55.78|52.98|55.88|53.08|55.71|52.91|0
1644996300000|2022-02-16 07:25:00|55.76|52.96|55.75|52.95|55.87|53.07|55.71|52.91|0
1644996600000|2022-02-16 07:30:00|55.73|52.93|55.62|52.82|55.86|53.06|55.6|52.8|0
1644996900000|2022-02-16 07:35:00|55.63|52.83|55.45|52.65|56.34|53.54|55.45|52.65|0
1644997200000|2022-02-16 07:40:00|55.46|52.66|55.53|52.73|55.56|52.76|55.38|52.58|0
1644997500000|2022-02-16 07:45:00|55.5|52.7|55.6|52.8|55.61|52.81|55.5|52.7|0
1644997800000|2022-02-16 07:50:00|55.61|52.81|55.71|52.91|55.78|52.98|55.51|52.71|0
1644998100000|2022-02-16 07:55:00|55.69|52.89|55.48|52.68|55.77|52.97|55.46|52.66|0
1644998400000|2022-02-16 08:00:00|55.46|52.66|55.83|53.03|55.96|53.16|55.3|52.5|0
1644998700000|2022-02-16 08:05:00|55.66|53.26|55.6|53.2|55.73|53.33|55.49|53.09|0
1644999000000|2022-02-16 08:10:00|55.62|53.22|54.98|52.58|55.66|53.26|54.98|52.58|0
1644999300000|2022-02-16 08:15:00|54.92|52.52|54.06|51.66|54.92|52.52|53.88|51.48|0
1644999600000|2022-02-16 08:20:00|53.99|51.59|53.76|51.36|53.99|51.59|53.53|51.13|0
1644999900000|2022-02-16 08:25:00|53.74|51.34|53.83|51.43|54.01|51.61|53.66|51.26|0
1645000200000|2022-02-16 08:30:00|53.85|51.45|53.87|51.47|54.04|51.64|53.81|51.41|0
1645000500000|2022-02-16 08:35:00|53.84|51.44|53.74|51.34|53.85|51.45|53.59|51.19|0
1645000800000|2022-02-16 08:40:00|53.72|51.32|54.15|51.75|54.18|51.78|53.68|51.28|0
1645001100000|2022-02-16 08:45:00|54.16|51.76|54.05|51.65|54.37|51.97|54.02|51.62|0
1645001400000|2022-02-16 08:50:00|54.01|51.61|54.22|51.82|54.33|51.93|53.96|51.56|0
1645001700000|2022-02-16 08:55:00|54.23|51.83|53.87|51.47|54.24|51.84|53.76|51.36|0
1645002000000|2022-02-16 09:00:00|53.78|51.38|53.45|51.05|53.94|51.54|53.17|50.77|0
1645002300000|2022-02-16 09:05:00|53.49|51.09|54.33|51.93|54.78|52.38|53.49|51.09|0
1645002600000|2022-02-16 09:10:00|54.35|51.95|54.21|51.81|54.81|52.41|54.19|51.79|0
1645002900000|2022-02-16 09:15:00|54.19|51.79|54.23|51.83|54.37|51.97|54.19|51.79|0
1645003200000|2022-02-16 09:20:00|54.28|51.88|54.38|51.98|54.51|52.11|54.19|51.79|0
1645003500000|2022-02-16 09:25:00|54.39|51.99|54.41|52.01|54.43|52.03|54.3|51.9|0
1645003800000|2022-02-16 09:30:00|54.42|52.02|54.3|51.9|54.43|52.03|54.03|51.63|0
1645004100000|2022-02-16 09:35:00|54.29|51.89|54.29|51.89|54.49|52.09|54.24|51.84|0
1645004400000|2022-02-16 09:40:00|54.32|51.92|54.65|52.25|54.67|52.27|54.24|51.84|0
1645004700000|2022-02-16 09:45:00|54.6|52.2|54.55|52.15|54.67|52.27|54.51|52.11|0
1645005000000|2022-02-16 09:50:00|54.56|52.16|54.51|52.11|54.6|52.2|54.36|51.96|0
1645005300000|2022-02-16 09:55:00|54.53|52.13|54.8|52.4|54.91|52.51|54.48|52.08|0
1645005600000|2022-02-16 10:00:00|54.84|52.44|55.01|52.61|55.49|53.09|54.82|52.42|0
1645005900000|2022-02-16 10:05:00|55|52.6|54.97|52.57|55.18|52.78|54.89|52.49|0
1645006200000|2022-02-16 10:10:00|54.95|52.55|54.77|52.37|55.03|52.63|54.73|52.33|0
1645006500000|2022-02-16 10:15:00|54.75|52.35|55.17|52.77|55.25|52.85|54.71|52.31|0
1645006800000|2022-02-16 10:20:00|55.2|52.8|55.85|53.45|55.94|53.54|55.15|52.75|0
1645007100000|2022-02-16 10:25:00|55.87|53.47|55.53|53.13|55.92|53.52|55.44|53.04|0
1645007400000|2022-02-16 10:30:00|55.56|53.16|55.29|52.89|55.68|53.28|55.29|52.89|0
1645007700000|2022-02-16 10:35:00|55.33|52.93|55.42|53.02|56.39|53.99|55.25|52.85|0
1645008000000|2022-02-16 10:40:00|55.41|53.01|55.2|52.8|55.41|53.01|55.15|52.75|0
1645008300000|2022-02-16 10:45:00|55.18|52.78|55.16|52.76|55.34|52.94|55.11|52.71|0
1645008600000|2022-02-16 10:50:00|55.17|52.77|55.07|52.67|55.19|52.79|55|52.6|0
1645008900000|2022-02-16 10:55:00|55.04|52.64|55.03|52.63|55.09|52.69|54.89|52.49|0
1645009200000|2022-02-16 11:00:00|55.02|52.62|55|52.6|55.1|52.7|54.71|52.31|0
1645009500000|2022-02-16 11:05:00|54.97|52.57|55.03|52.63|55.04|52.64|54.84|52.44|0
1645009800000|2022-02-16 11:10:00|55.04|52.64|55.35|52.95|55.38|52.98|55.04|52.64|0
1645010100000|2022-02-16 11:15:00|55.34|52.94|55.26|52.86|55.34|52.94|55.1|52.7|0
1645010400000|2022-02-16 11:20:00|55.25|52.85|55.26|52.86|55.33|52.93|55.15|52.75|0
1645010700000|2022-02-16 11:25:00|55.24|52.84|55.19|52.79|55.48|53.08|55.18|52.78|0
1645011000000|2022-02-16 11:30:00|55.21|52.81|54.99|52.59|55.3|52.9|54.88|52.48|0
1645011300000|2022-02-16 11:35:00|55.01|52.61|54.83|52.43|55.1|52.7|54.83|52.43|0
1645011600000|2022-02-16 11:40:00|54.76|52.36|54.87|52.47|54.96|52.56|54.76|52.36|0
1645011900000|2022-02-16 11:45:00|54.88|52.48|54.89|52.49|54.91|52.51|54.78|52.38|0
1645012200000|2022-02-16 11:50:00|54.88|52.48|55.06|52.66|55.07|52.67|54.85|52.45|0
1645012500000|2022-02-16 11:55:00|55.07|52.67|54.92|52.52|55.07|52.67|54.69|52.29|0
1645012800000|2022-02-16 12:00:00|54.96|52.56|54.6|52.2|54.98|52.58|54.6|52.2|0
1645013100000|2022-02-16 12:05:00|54.62|52.22|54.78|52.38|54.78|52.38|54.62|52.22|0
1645013400000|2022-02-16 12:10:00|54.91|52.51|54.68|52.28|55.02|52.62|54.67|52.27|0
1645013700000|2022-02-16 12:15:00|54.71|52.31|54.85|52.45|54.97|52.57|54.71|52.31|0
1645014000000|2022-02-16 12:20:00|54.84|52.44|54.93|52.53|54.97|52.57|54.77|52.37|0
1645014300000|2022-02-16 12:25:00|54.88|52.48|54.77|52.37|54.93|52.53|54.66|52.26|0
1645014600000|2022-02-16 12:30:00|54.86|52.46|55.1|52.7|55.15|52.75|54.81|52.41|0
1645014900000|2022-02-16 12:35:00|55.08|52.68|55.57|53.17|55.64|53.24|55.08|52.68|0
1645015200000|2022-02-16 12:40:00|55.6|53.2|55.55|53.15|55.78|53.38|55.46|53.06|0
1645015500000|2022-02-16 12:45:00|55.57|53.17|55.39|52.99|55.62|53.22|55.37|52.97|0
1645015800000|2022-02-16 12:50:00|55.37|52.97|55.57|53.17|55.57|53.17|55.26|52.86|0
1645016100000|2022-02-16 12:55:00|55.55|53.15|55.46|53.06|55.77|53.37|55.43|53.03|0
1645016400000|2022-02-16 13:00:00|55.41|53.01|55.3|52.9|55.48|53.08|55.3|52.9|0
1645016700000|2022-02-16 13:05:00|55.27|52.87|55.59|53.19|55.63|53.23|55.27|52.87|0
1645017000000|2022-02-16 13:10:00|55.57|53.17|55.37|52.97|55.68|53.28|55.36|52.96|0
1645017300000|2022-02-16 13:15:00|55.38|52.98|55.27|52.87|55.43|53.03|55.22|52.82|0
1645017600000|2022-02-16 13:20:00|55.29|52.89|55.16|52.76|55.31|52.91|55.13|52.73|0
1645017900000|2022-02-16 13:25:00|55.17|52.77|55.37|52.97|55.38|52.98|55.06|52.66|0
1645018200000|2022-02-16 13:30:00|55.38|52.98|54.95|52.55|55.64|53.24|54.82|52.42|0
1645018500000|2022-02-16 13:35:00|54.96|52.56|54.85|52.45|55.08|52.68|54.58|52.18|0
1645018800000|2022-02-16 13:40:00|54.86|52.46|55.06|52.66|55.08|52.68|54.83|52.43|0
1645019100000|2022-02-16 13:45:00|55.07|52.67|57.44|55.04|57.45|55.05|55.07|52.67|0
1645019400000|2022-02-16 13:50:00|57.43|55.03|57.64|55.24|57.89|55.49|57.38|54.98|0
1645019700000|2022-02-16 13:55:00|57.71|55.31|58.44|56.04|58.65|56.25|57.33|54.93|0
1645020000000|2022-02-16 14:00:00|58.45|56.05|58.49|56.09|58.76|56.36|58.4|56|0
1645020300000|2022-02-16 14:05:00|58.54|56.14|58.87|56.47|58.98|56.58|58.45|56.05|0
1645020600000|2022-02-16 14:10:00|58.84|56.44|58.67|56.27|59.03|56.63|58.58|56.18|0
1645020900000|2022-02-16 14:15:00|58.65|56.25|58.44|56.04|58.65|56.25|58.37|55.97|0
1645021200000|2022-02-16 14:20:00|58.42|56.02|58.46|56.06|58.72|56.32|58.41|56.01|0
1645021500000|2022-02-16 14:25:00|58.48|56.08|58.44|56.04|58.53|56.13|58.2|55.8|0
1645021800000|2022-02-16 14:30:00|58.34|55.94|57.9|55.5|58.34|55.94|57.67|55.27|0
1645022100000|2022-02-16 14:35:00|57.92|55.52|58.11|55.71|58.29|55.89|57.92|55.52|0
1645022400000|2022-02-16 14:40:00|58.2|55.8|58.52|56.12|58.53|56.13|58.06|55.66|0
1645022700000|2022-02-16 14:45:00|58.5|56.1|58.42|56.02|58.57|56.17|57.82|55.42|0
1645023000000|2022-02-16 14:50:00|58.48|56.08|60.45|58.05|60.71|58.31|58.48|56.08|0
1645023300000|2022-02-16 14:55:00|60.3|57.9|60.09|57.69|61.34|58.94|59.59|57.19|0
1645023600000|2022-02-16 15:00:00|60.21|57.81|59.91|57.51|60.45|58.05|59.61|57.21|0
1645023900000|2022-02-16 15:05:00|59.87|57.47|59.85|57.45|60.02|57.62|59.61|57.21|0
1645024200000|2022-02-16 15:10:00|59.87|57.47|59.86|57.46|60.09|57.69|58.89|56.49|0
1645024500000|2022-02-16 15:15:00|59.89|57.49|60.23|57.83|60.56|58.16|59.82|57.42|0
1645024800000|2022-02-16 15:20:00|60.25|57.85|59.84|57.44|60.38|57.98|59.77|57.37|0
1645025100000|2022-02-16 15:25:00|59.79|57.39|59.01|56.61|59.98|57.58|58.98|56.58|0
1645025400000|2022-02-16 15:30:00|58.98|56.58|58.96|56.56|59.31|56.91|58.96|56.56|0
1645025700000|2022-02-16 15:35:00|58.98|56.58|58.98|56.58|59.15|56.75|58.75|56.35|0
1645026000000|2022-02-16 15:40:00|59.05|56.65|58.88|56.48|59.38|56.98|58.86|56.46|0
1645026300000|2022-02-16 15:45:00|58.91|56.51|58.86|56.46|59.14|56.74|58.76|56.36|0
1645026600000|2022-02-16 15:50:00|58.88|56.48|58.62|56.22|58.88|56.48|58.43|56.03|0
1645026900000|2022-02-16 15:55:00|58.64|56.24|58.97|56.57|59.14|56.74|58.64|56.24|0
1645027200000|2022-02-16 16:00:00|58.9|56.5|58.64|56.24|59.02|56.62|58.59|56.19|0
1645027500000|2022-02-16 16:05:00|58.69|56.29|58.47|56.07|59.04|56.64|58.31|55.91|0
1645027800000|2022-02-16 16:10:00|58.43|56.03|58.66|56.26|58.69|56.29|58.4|56|0
1645028100000|2022-02-16 16:15:00|58.61|56.21|59.04|56.64|59.04|56.64|58.33|55.93|0
1645028400000|2022-02-16 16:20:00|59.01|56.61|58.69|56.29|59.18|56.78|58.68|56.28|0
1645028700000|2022-02-16 16:25:00|58.71|56.31|58.35|55.95|58.75|56.35|58.28|55.88|0
1645029000000|2022-02-16 16:30:00|58.33|55.93|58.58|56.18|58.63|56.23|58.33|55.93|0
1645029300000|2022-02-16 16:35:00|58.61|56.21|58.56|56.16|58.68|56.28|58.35|55.95|0
1645029600000|2022-02-16 16:40:00|58.54|56.14|58.77|56.37|58.97|56.57|58.44|56.04|0
1645029900000|2022-02-16 16:45:00|58.75|56.35|58.63|56.23|58.84|56.44|58.6|56.2|0
1645030200000|2022-02-16 16:50:00|58.58|56.18|58.58|56.18|58.65|56.25|58.41|56.01|0
1645030500000|2022-02-16 16:55:00|58.62|56.22|58.36|55.96|58.62|56.22|58.27|55.87|0
1645030800000|2022-02-16 17:00:00|58.39|55.99|57.42|55.02|58.48|56.08|57.22|54.82|0
1645031100000|2022-02-16 17:05:00|57.4|55|58.27|55.87|58.29|55.89|57.26|54.86|0
1645031400000|2022-02-16 17:10:00|58.29|55.89|58.36|55.96|58.48|56.08|58.2|55.8|0
1645031700000|2022-02-16 17:15:00|58.38|55.98|58.47|56.07|58.57|56.17|58.31|55.91|0
1645032000000|2022-02-16 17:20:00|58.45|56.05|57.6|55.2|58.57|56.17|56.69|54.29|0
1645032300000|2022-02-16 17:25:00|57.62|55.22|57.72|55.32|57.74|55.34|57.46|55.06|0
1645032600000|2022-02-16 17:30:00|57.74|55.34|58.85|56.45|58.97|56.57|57.74|55.34|0
1645032900000|2022-02-16 17:35:00|58.82|56.42|58.33|55.93|58.94|56.54|58.07|55.67|0
1645033200000|2022-02-16 17:40:00|58.3|55.9|58.14|55.74|58.33|55.93|58.02|55.62|0
1645033500000|2022-02-16 17:45:00|58.09|55.69|58.01|55.61|58.18|55.78|57.9|55.5|0
1645033800000|2022-02-16 17:50:00|57.99|55.59|57.92|55.52|58.11|55.71|57.76|55.36|0
1645034100000|2022-02-16 17:55:00|57.94|55.54|58.04|55.64|58.08|55.68|57.83|55.43|0
1645034400000|2022-02-16 18:00:00|58.06|55.66|58.32|55.92|58.39|55.99|57.94|55.54|0
1645034700000|2022-02-16 18:05:00|58.29|55.89|58.03|55.63|58.37|55.97|57.94|55.54|0
1645035000000|2022-02-16 18:10:00|58.01|55.61|57.94|55.54|58.15|55.75|57.93|55.53|0
1645035300000|2022-02-16 18:15:00|57.93|55.53|57.94|55.54|58.01|55.61|57.84|55.44|0
1645035600000|2022-02-16 18:20:00|57.91|55.51|57.79|55.39|58.01|55.61|57.61|55.21|0
1645035900000|2022-02-16 18:25:00|57.77|55.37|57.86|55.46|58.01|55.61|57.77|55.37|0
1645036200000|2022-02-16 18:30:00|57.91|55.51|58.07|55.67|58.14|55.74|57.91|55.51|0
1645036500000|2022-02-16 18:35:00|58.05|55.65|58.02|55.62|58.12|55.72|57.84|55.44|0
1645036800000|2022-02-16 18:40:00|58.05|55.65|58.21|55.81|58.33|55.93|58.05|55.65|0
1645037100000|2022-02-16 18:45:00|58.2|55.8|58.12|55.72|58.26|55.86|57.98|55.58|0
1645037400000|2022-02-16 18:50:00|58.07|55.67|57.88|55.48|58.07|55.67|57.79|55.39|0
1645037700000|2022-02-16 18:55:00|57.9|55.5|58.01|55.61|58.41|56.01|57.84|55.44|0
1645038000000|2022-02-16 19:00:00|57.94|55.54|57.51|55.11|58.82|56.42|56.43|54.03|0
1645038300000|2022-02-16 19:05:00|57.41|55.01|57.1|54.7|57.85|55.45|56.49|54.09|0
1645038600000|2022-02-16 19:10:00|57.04|54.64|56.88|54.48|58.17|55.77|56.61|54.21|0
1645038900000|2022-02-16 19:15:00|56.97|54.57|56.2|53.8|56.97|54.57|55.96|53.56|0
1645039200000|2022-02-16 19:20:00|56.15|53.75|54.78|52.38|56.31|53.91|54.75|52.35|0
1645039500000|2022-02-16 19:25:00|54.8|52.4|53.7|51.3|54.8|52.4|53.62|51.22|0
1645039800000|2022-02-16 19:30:00|53.68|51.28|53.43|51.03|54.92|52.52|52.8|50.4|0
1645040100000|2022-02-16 19:35:00|53.36|50.96|53.63|51.23|53.98|51.58|53.25|50.85|0
1645040400000|2022-02-16 19:40:00|53.69|51.29|53.93|51.53|54.18|51.78|53.54|51.14|0
1645040700000|2022-02-16 19:45:00|53.89|51.49|54.15|51.75|54.33|51.93|53.62|51.22|0
1645041000000|2022-02-16 19:50:00|54.2|51.8|53.86|51.46|54.27|51.87|53.73|51.33|0
1645041300000|2022-02-16 19:55:00|53.84|51.44|53.2|50.8|53.89|51.49|53.2|50.8|0
1645041600000|2022-02-16 20:00:00|53.16|50.76|52.33|49.93|53.4|51|52.27|49.87|0
1645041900000|2022-02-16 20:05:00|52.31|49.91|52.61|50.21|52.7|50.3|52.31|49.91|0
1645042200000|2022-02-16 20:10:00|52.57|50.17|52.89|50.49|53.05|50.65|52.55|50.15|0
1645042500000|2022-02-16 20:15:00|52.85|50.45|52.36|49.96|53.07|50.67|51.65|49.25|0
1645042800000|2022-02-16 20:20:00|52.41|50.01|52.6|50.2|52.9|50.5|52.32|49.92|0
1645043100000|2022-02-16 20:25:00|52.62|50.22|52.19|49.79|52.62|50.22|52.19|49.79|0
1645043400000|2022-02-16 20:30:00|52.23|49.83|52.71|50.31|52.99|50.59|52.14|49.74|0
1645043700000|2022-02-16 20:35:00|52.69|50.29|51.99|49.59|52.81|50.41|51.68|49.28|0
1645044000000|2022-02-16 20:40:00|52.04|49.64|52.15|49.75|52.19|49.79|51.91|49.51|0
1645044300000|2022-02-16 20:45:00|52.12|49.72|52.09|49.69|52.45|50.05|51.8|49.4|0
1645044600000|2022-02-16 20:50:00|51.87|49.47|52.71|50.31|52.71|50.31|51.69|49.29|0
1645044900000|2022-02-16 20:55:00|52.63|50.23|52.93|50.53|53.17|50.77|52.59|50.19|0
1645045200000|2022-02-16 21:00:00|52.82|50.42|53.19|50.79|53.3|50.9|52.82|50.42|0
1645045500000|2022-02-16 21:05:00|53.21|50.81|53.25|50.85|53.32|50.92|53.12|50.72|0
1645045800000|2022-02-16 21:10:00|53.27|50.87|53.29|50.89|53.32|50.92|53.08|50.68|0
1645046100000|2022-02-16 21:15:00|53.38|50.58|53.36|50.56|53.41|50.61|53.27|50.47|0
1645046400000|2022-02-16 21:20:00|53.35|50.55|53.35|50.55|53.65|50.85|52.99|50.19|0
1645046700000|2022-02-16 21:25:00|53.36|50.56|53.32|50.52|53.47|50.67|53.2|50.4|0
1645047000000|2022-02-16 21:30:00|53.31|50.51|53.31|50.51|53.38|50.58|53.16|50.36|0
1645047300000|2022-02-16 21:35:00|53.33|50.53|53.38|50.58|53.38|50.58|53.27|50.47|0
1645047600000|2022-02-16 21:40:00|53.33|50.53|53.46|50.66|53.46|50.66|53.31|50.51|0
1645047900000|2022-02-16 21:45:00|53.44|50.64|53.57|50.77|53.57|50.77|53.44|50.64|0
1645048200000|2022-02-16 21:50:00|53.52|50.72|53.59|50.79|53.64|50.84|53.48|50.68|0
1645048500000|2022-02-16 21:55:00|53.57|50.77|53.51|50.71|53.6|50.8|53.48|50.68|0
1645048800000|2022-02-16 22:00:00|53.52|50.72|53.5|50.7|53.55|50.75|53.49|50.69|0
1645049100000|2022-02-16 22:05:00|53.51|50.71|53.49|50.69|53.52|50.72|53.49|50.69|0
1645049400000|2022-02-16 22:10:00|53.52|50.72|53.52|50.72|53.53|50.73|53.47|50.67|0
1645049700000|2022-02-16 22:15:00|53.51|50.71|53.46|50.66|53.51|50.71|53.46|50.66|0
1645050000000|2022-02-16 22:20:00|53.45|50.65|53.36|50.56|53.45|50.65|53.36|50.56|0
1645050300000|2022-02-16 22:25:00|53.33|50.53|53.31|50.51|53.36|50.56|53.27|50.47|0
1645050600000|2022-02-16 22:30:00|53.3|50.5|53.32|50.52|53.37|50.57|53.28|50.48|0
1645050900000|2022-02-16 22:35:00|53.31|50.51|53.31|50.51|53.32|50.52|53.29|50.49|0
1645051200000|2022-02-16 22:40:00|53.34|50.54|53.39|50.59|53.41|50.61|53.32|50.52|0
1645051500000|2022-02-16 22:45:00|53.38|50.58|53.48|50.68|53.49|50.69|53.38|50.58|0
1645051800000|2022-02-16 22:50:00|53.49|50.69|53.35|50.55|53.51|50.71|53.35|50.55|0
1645052100000|2022-02-16 22:55:00|53.38|50.58|53.48|50.68|53.53|50.73|53.38|50.58|0
1645052400000|2022-02-16 23:00:00|53.43|50.63|53.11|50.31|53.45|50.65|53.08|50.28|0
1645052700000|2022-02-16 23:05:00|53.1|50.3|53.02|50.22|53.11|50.31|52.97|50.17|0
1645053000000|2022-02-16 23:10:00|53|50.2|52.98|50.18|53.06|50.26|52.93|50.13|0
1645053300000|2022-02-16 23:15:00|52.97|50.17|53|50.2|53.19|50.39|52.93|50.13|0
1645053600000|2022-02-16 23:20:00|52.99|50.19|52.95|50.15|53.04|50.24|52.91|50.11|0
1645053900000|2022-02-16 23:25:00|52.93|50.13|52.79|49.99|52.93|50.13|52.78|49.98|0
1645054200000|2022-02-16 23:30:00|52.76|49.96|52.8|50|52.84|50.04|52.73|49.93|0
1645054500000|2022-02-16 23:35:00|52.84|50.04|52.71|49.91|52.86|50.06|52.67|49.87|0
1645054800000|2022-02-16 23:40:00|52.72|49.92|53.54|50.74|53.54|50.74|52.7|49.9|0
1645055100000|2022-02-16 23:45:00|53.58|50.78|53.79|50.99|53.8|51|53.49|50.69|0
1645055400000|2022-02-16 23:50:00|53.8|51|53.75|50.95|53.89|51.09|53.64|50.84|0
1645055700000|2022-02-16 23:55:00|53.73|50.93|53.8|51|53.91|51.11|53.71|50.91|0
1645056000000|2022-02-17 00:00:00|53.82|51.02|53.92|51.12|53.93|51.13|53.75|50.95|0
1645056300000|2022-02-17 00:05:00|53.9|51.1|53.95|51.15|53.97|51.17|53.84|51.04|0
1645056600000|2022-02-17 00:10:00|53.97|51.17|53.95|51.15|53.98|51.18|53.81|51.01|0
1645056900000|2022-02-17 00:15:00|53.97|51.17|53.99|51.19|54.03|51.23|53.9|51.1|0
1645057200000|2022-02-17 00:20:00|53.98|51.18|53.94|51.14|54.03|51.23|53.92|51.12|0
1645057500000|2022-02-17 00:25:00|53.96|51.16|53.87|51.07|53.96|51.16|53.83|51.03|0
1645057800000|2022-02-17 00:30:00|53.86|51.06|53.74|50.94|53.87|51.07|53.7|50.9|0
1645058100000|2022-02-17 00:35:00|53.72|50.92|53.78|50.98|53.78|50.98|53.56|50.76|0
1645058400000|2022-02-17 00:40:00|53.76|50.96|53.83|51.03|53.89|51.09|53.74|50.94|0
1645058700000|2022-02-17 00:45:00|53.85|51.05|53.74|50.94|53.94|51.14|53.67|50.87|0
1645059000000|2022-02-17 00:50:00|53.73|50.93|53.89|51.09|53.89|51.09|53.71|50.91|0
1645059300000|2022-02-17 00:55:00|53.88|51.08|53.76|50.96|53.88|51.08|53.73|50.93|0
1645059600000|2022-02-17 01:00:00|53.73|50.93|53.75|50.95|53.82|51.02|53.67|50.87|0
1645059900000|2022-02-17 01:05:00|53.77|50.97|53.84|51.04|53.86|51.06|53.73|50.93|0
1645060200000|2022-02-17 01:10:00|53.82|51.02|53.68|50.88|53.84|51.04|53.68|50.88|0
1645060500000|2022-02-17 01:15:00|53.62|50.82|53.68|50.88|53.82|51.02|53.62|50.82|0
1645060800000|2022-02-17 01:20:00|53.66|50.86|53.66|50.86|53.72|50.92|53.64|50.84|0
1645061100000|2022-02-17 01:25:00|53.65|50.85|53.5|50.7|53.68|50.88|53.44|50.64|0
1645061400000|2022-02-17 01:30:00|53.53|50.73|53.58|50.78|53.64|50.84|53.5|50.7|0
1645061700000|2022-02-17 01:35:00|53.61|50.81|53.52|50.72|53.63|50.83|53.52|50.72|0
1645062000000|2022-02-17 01:40:00|53.55|50.75|53.61|50.81|53.61|50.81|53.52|50.72|0
1645062300000|2022-02-17 01:45:00|53.59|50.79|53.72|50.92|53.83|51.03|53.56|50.76|0
1645062600000|2022-02-17 01:50:00|53.71|50.91|53.69|50.89|53.86|51.06|53.68|50.88|0
1645062900000|2022-02-17 01:55:00|53.67|50.87|53.69|50.89|53.74|50.94|53.65|50.85|0
1645063200000|2022-02-17 02:00:00|53.72|50.92|53.41|50.61|53.72|50.92|53.36|50.56|0
1645063500000|2022-02-17 02:05:00|53.34|50.54|53.47|50.67|53.54|50.74|53.34|50.54|0
1645063800000|2022-02-17 02:10:00|53.49|50.69|53.34|50.54|53.49|50.69|53.27|50.47|0
1645064100000|2022-02-17 02:15:00|53.32|50.52|53.31|50.51|53.38|50.58|53.26|50.46|0
1645064400000|2022-02-17 02:20:00|53.29|50.49|53.36|50.56|53.4|50.6|53.29|50.49|0
1645064700000|2022-02-17 02:25:00|53.38|50.58|53.35|50.55|53.38|50.58|53.31|50.51|0
1645065000000|2022-02-17 02:30:00|53.34|50.54|53.4|50.6|53.45|50.65|53.33|50.53|0
1645065300000|2022-02-17 02:35:00|53.39|50.59|53.36|50.56|53.42|50.62|53.31|50.51|0
1645065600000|2022-02-17 02:40:00|53.35|50.55|53.37|50.57|53.37|50.57|53.26|50.46|0
1645065900000|2022-02-17 02:45:00|53.38|50.58|53.39|50.59|53.44|50.64|53.33|50.53|0
1645066200000|2022-02-17 02:50:00|53.4|50.6|53.3|50.5|53.41|50.61|53.28|50.48|0
1645066500000|2022-02-17 02:55:00|53.29|50.49|53.26|50.46|53.3|50.5|53.24|50.44|0
1645066800000|2022-02-17 03:00:00|53.24|50.44|53.3|50.5|53.32|50.52|53.24|50.44|0
1645067100000|2022-02-17 03:05:00|53.28|50.48|53.23|50.43|53.32|50.52|53.23|50.43|0
1645067400000|2022-02-17 03:10:00|53.22|50.42|53.21|50.41|53.23|50.43|53.19|50.39|0
1645067700000|2022-02-17 03:15:00|53.22|50.42|53.21|50.41|53.25|50.45|53.19|50.39|0
1645068000000|2022-02-17 03:20:00|53.23|50.43|53.29|50.49|53.32|50.52|53.23|50.43|0
1645068300000|2022-02-17 03:25:00|53.27|50.47|53.25|50.45|53.29|50.49|53.25|50.45|0
1645068600000|2022-02-17 03:30:00|53.23|50.43|53.36|50.56|53.36|50.56|53.2|50.4|0
1645068900000|2022-02-17 03:35:00|53.38|50.58|53.29|50.49|53.38|50.58|53.27|50.47|0
1645069200000|2022-02-17 03:40:00|53.27|50.47|53.28|50.48|53.28|50.48|53.22|50.42|0
1645069500000|2022-02-17 03:45:00|53.27|50.47|53.51|50.71|53.51|50.71|53.27|50.47|0
1645069800000|2022-02-17 03:50:00|53.48|50.68|53.86|51.06|53.86|51.06|53.44|50.64|0
1645070100000|2022-02-17 03:55:00|54.01|51.21|55.3|52.5|55.3|52.5|54.01|51.21|0
1645070400000|2022-02-17 04:00:00|55.5|52.7|56.98|53.06|57|53.41|55.5|52.28|0
1645070700000|2022-02-17 04:05:00|57.02|53.1|56.53|52.61|57.11|53.19|56.44|52.52|0
1645071000000|2022-02-17 04:10:00|56.55|52.63|56.14|52.22|56.72|52.8|55.62|51.7|0
1645071300000|2022-02-17 04:15:00|56.16|52.24|56.33|52.41|56.56|52.64|56.15|52.23|0
1645071600000|2022-02-17 04:20:00|56.37|52.45|56.19|52.27|56.49|52.57|56.05|52.13|0
1645071900000|2022-02-17 04:25:00|56.2|52.28|55.58|52.78|56.28|52.87|55.49|52.15|0
1645072200000|2022-02-17 04:30:00|55.56|52.76|55.42|52.62|55.65|52.85|55.08|52.28|0
1645072500000|2022-02-17 04:35:00|55.41|52.61|55.65|52.85|55.7|52.9|55.38|52.58|0
1645072800000|2022-02-17 04:40:00|55.64|52.84|55.6|52.8|55.69|52.89|55.37|52.57|0
1645073100000|2022-02-17 04:45:00|55.58|52.78|55.71|52.91|55.71|52.91|55.42|52.62|0
1645073400000|2022-02-17 04:50:00|55.76|52.96|55.89|53.09|55.92|53.12|55.51|52.71|0
1645073700000|2022-02-17 04:55:00|55.92|53.12|55.94|53.14|55.94|53.14|55.75|52.95|0
1645074000000|2022-02-17 05:00:00|55.98|53.18|55.96|53.16|56.1|53.3|55.78|52.98|0
1645074300000|2022-02-17 05:05:00|55.95|53.15|55.37|52.57|56.05|53.25|55.05|52.25|0
1645074600000|2022-02-17 05:10:00|55.39|52.59|55.49|52.69|55.57|52.77|55.22|52.42|0
1645074900000|2022-02-17 05:15:00|55.48|52.68|55.23|52.43|55.5|52.7|55.11|52.31|0
1645075200000|2022-02-17 05:20:00|55.24|52.44|55.18|52.38|55.26|52.46|55|52.2|0
1645075500000|2022-02-17 05:25:00|55.13|52.33|55.09|52.29|55.22|52.42|55.04|52.24|0
1645075800000|2022-02-17 05:30:00|55.11|52.31|54.86|52.06|55.22|52.42|54.84|52.04|0
1645076100000|2022-02-17 05:35:00|54.88|52.08|55.03|52.23|55.13|52.33|54.79|51.99|0
1645076400000|2022-02-17 05:40:00|55.02|52.22|55.13|52.33|55.17|52.37|54.89|52.09|0
1645076700000|2022-02-17 05:45:00|55.15|52.35|55.42|52.62|55.44|52.64|55.13|52.33|0
1645077000000|2022-02-17 05:50:00|55.41|52.61|55.4|52.6|55.53|52.73|55.29|52.49|0
1645077300000|2022-02-17 05:55:00|55.42|52.62|55.19|52.39|55.44|52.64|55.19|52.39|0
1645077600000|2022-02-17 06:00:00|55.32|52.52|55.37|52.57|55.53|52.73|55.04|52.24|0
1645077900000|2022-02-17 06:05:00|55.35|52.55|55.52|52.72|55.6|52.8|55.35|52.55|0
1645078200000|2022-02-17 06:10:00|55.51|52.71|55.71|52.91|55.78|52.98|55.51|52.71|0
1645078500000|2022-02-17 06:15:00|55.72|52.92|55.39|52.59|55.72|52.92|55.38|52.58|0
1645078800000|2022-02-17 06:20:00|55.46|52.66|56.34|53.54|57.2|54.4|55.3|52.5|0
1645079100000|2022-02-17 06:25:00|56.35|53.55|55.37|52.57|56.98|54.18|55.37|52.57|0
1645079400000|2022-02-17 06:30:00|55.28|52.48|55.98|53.18|56.26|53.46|55.17|52.37|0
1645079700000|2022-02-17 06:35:00|55.91|53.11|55.97|53.17|56.14|53.34|55.87|53.07|0
1645080000000|2022-02-17 06:40:00|55.91|53.11|55.93|53.13|55.95|53.15|55.75|52.95|0
1645080300000|2022-02-17 06:45:00|55.98|53.18|55.92|53.12|56.14|53.34|55.67|52.87|0
1645080600000|2022-02-17 06:50:00|55.91|53.11|55.77|52.97|55.93|53.13|55.66|52.86|0
1645080900000|2022-02-17 06:55:00|55.73|52.93|55.68|52.88|55.78|52.98|55.5|52.7|0
1645081200000|2022-02-17 07:00:00|55.69|52.89|55.32|52.52|55.72|52.92|55.16|52.36|0
1645081500000|2022-02-17 07:05:00|55.29|52.49|55.56|52.76|55.59|52.79|54.09|51.29|0
1645081800000|2022-02-17 07:10:00|55.57|52.77|55.59|52.79|55.73|52.93|55.34|52.54|0
1645082100000|2022-02-17 07:15:00|55.61|52.81|55.51|52.71|55.71|52.91|55.43|52.63|0
1645082400000|2022-02-17 07:20:00|55.59|52.79|55.68|52.88|55.72|52.92|55.5|52.7|0
1645082700000|2022-02-17 07:25:00|55.67|52.87|55.71|52.91|55.79|52.99|55.56|52.76|0
1645083000000|2022-02-17 07:30:00|55.77|52.97|55.43|52.63|55.85|53.05|55.38|52.58|0
1645083300000|2022-02-17 07:35:00|55.39|52.59|55.54|52.74|55.55|52.75|55.38|52.58|0
1645083600000|2022-02-17 07:40:00|55.56|52.76|55.4|52.6|55.59|52.79|55.33|52.53|0
1645083900000|2022-02-17 07:45:00|55.37|52.57|55.2|52.4|55.4|52.6|55.06|52.26|0
1645084200000|2022-02-17 07:50:00|55.21|52.41|55.24|52.44|55.35|52.55|54.83|52.03|0
1645084500000|2022-02-17 07:55:00|55.26|52.46|55.11|52.31|55.37|52.57|55.08|52.28|0
1645084800000|2022-02-17 08:00:00|55.05|52.25|54.06|51.26|55.05|52.25|53.95|51.15|0
1645085100000|2022-02-17 08:05:00|53.89|51.49|53.66|51.26|54.04|51.64|53.64|51.24|0
1645085400000|2022-02-17 08:10:00|53.64|51.24|53.93|51.53|53.95|51.55|53.53|51.13|0
1645085700000|2022-02-17 08:15:00|53.9|51.5|54.35|51.95|54.43|52.03|53.9|51.5|0
1645086000000|2022-02-17 08:20:00|54.39|51.99|54.44|52.04|54.48|52.08|54.15|51.75|0
1645086300000|2022-02-17 08:25:00|54.41|52.01|56.87|54.47|57.3|54.9|54.32|51.92|0
1645086600000|2022-02-17 08:30:00|56.94|54.54|56.9|54.5|57.02|54.62|56.35|53.95|0
1645086900000|2022-02-17 08:35:00|56.87|54.47|56.64|54.24|57.31|54.91|56.53|54.13|0
1645087200000|2022-02-17 08:40:00|56.62|54.22|56.67|54.27|56.84|54.44|56.47|54.07|0
1645087500000|2022-02-17 08:45:00|56.74|54.34|57.03|54.63|57.6|55.2|56.6|54.2|0
1645087800000|2022-02-17 08:50:00|57.2|54.8|56.76|54.36|57.2|54.8|56.75|54.35|0
1645088100000|2022-02-17 08:55:00|56.78|54.38|56.79|54.39|56.93|54.53|56.7|54.3|0
1645088400000|2022-02-17 09:00:00|56.8|54.4|57.06|54.66|57.1|54.7|56.45|54.05|0
1645088700000|2022-02-17 09:05:00|57.02|54.62|57.23|54.43|57.23|54.69|56.73|54.33|0
1645089000000|2022-02-17 09:10:00|57.18|54.38|57.18|54.38|57.27|54.47|57.01|54.21|0
1645089300000|2022-02-17 09:15:00|56.71|54.31|56.43|54.03|56.73|54.33|56.43|54.03|0
1645089600000|2022-02-17 09:20:00|56.45|54.05|56.96|54.56|57.1|54.7|56.45|54.05|0
1645089900000|2022-02-17 09:25:00|57.18|54.38|57.19|54.39|57.3|54.5|57.02|54.22|0
1645091700000|2022-02-17 09:55:00|59.39|52.19|59.39|52.19|59.41|52.21|59.27|52.07|0
1645092000000|2022-02-17 10:00:00|59.4|52.2|59.27|52.07|59.53|52.33|59.16|51.96|0
1645092300000|2022-02-17 10:05:00|59.29|52.09|56.94|54.54|59.44|54.72|56.94|52.03|0
1645092600000|2022-02-17 10:10:00|56.93|54.53|56.62|54.22|56.94|54.54|56.62|54.22|0
1645092900000|2022-02-17 10:15:00|56.64|54.24|56.71|54.31|56.8|54.4|56.55|54.15|0
1645093200000|2022-02-17 10:20:00|56.73|54.33|56.74|54.34|56.77|54.37|56.58|54.18|0
1645093500000|2022-02-17 10:25:00|56.73|54.33|56.65|54.25|56.77|54.37|56.52|54.12|0
1645093800000|2022-02-17 10:30:00|56.63|54.23|56.54|54.14|56.7|54.3|56.45|54.05|0
1645094100000|2022-02-17 10:35:00|56.56|54.16|56.52|54.12|56.69|54.29|56.49|54.09|0
1645094400000|2022-02-17 10:40:00|56.49|54.09|56.4|54|56.61|54.21|56.38|53.98|0
1645094700000|2022-02-17 10:45:00|56.41|54.01|56.47|54.07|56.61|54.21|56.38|53.98|0
1645095000000|2022-02-17 10:50:00|56.48|54.08|56.27|53.87|56.48|54.08|56.21|53.81|0
1645095300000|2022-02-17 10:55:00|56.28|53.88|56.56|54.16|56.56|54.16|56.28|53.88|0
1645095600000|2022-02-17 11:00:00|56.55|54.15|56.69|54.29|56.81|54.41|56.46|54.06|0
1645095900000|2022-02-17 11:05:00|56.67|54.27|56.83|54.43|56.94|54.54|56.67|54.27|0
1645096200000|2022-02-17 11:10:00|56.82|54.42|56.75|54.35|56.92|54.52|56.69|54.29|0
1645096500000|2022-02-17 11:15:00|56.76|54.36|56.34|53.94|56.94|54.54|56.31|53.91|0
1645096800000|2022-02-17 11:20:00|56.31|53.91|56.38|53.98|56.41|54.01|56.2|53.8|0
1645097100000|2022-02-17 11:25:00|56.36|53.96|56.37|53.97|56.38|53.98|56.27|53.87|0
1645097400000|2022-02-17 11:30:00|56.36|53.96|56.52|54.12|56.54|54.14|56.29|53.89|0
1645097700000|2022-02-17 11:35:00|56.54|54.14|56.26|53.86|56.59|54.19|56.26|53.86|0
1645098000000|2022-02-17 11:40:00|56.25|53.85|57.08|54.68|57.08|54.68|56.12|53.72|0
1645098300000|2022-02-17 11:45:00|57.12|54.72|57.17|54.77|57.21|54.81|57.03|54.63|0
1645098600000|2022-02-17 11:50:00|57.19|54.79|57.35|54.95|57.36|54.96|57.19|54.79|0
1645098900000|2022-02-17 11:55:00|57.37|54.97|57.13|54.73|57.37|54.97|56.93|54.53|0
1645099200000|2022-02-17 12:00:00|57.05|54.65|56.6|54.2|57.05|54.65|56.38|53.98|0
1645099500000|2022-02-17 12:05:00|56.59|54.19|56.49|54.09|56.61|54.21|56.31|53.91|0
1645099800000|2022-02-17 12:10:00|56.47|54.07|56.55|54.15|56.68|54.28|56.44|54.04|0
1645100100000|2022-02-17 12:15:00|56.6|54.2|56.26|53.86|56.87|54.47|56.22|53.82|0
1645100400000|2022-02-17 12:20:00|56.27|53.87|55.95|53.55|56.29|53.89|55.92|53.52|0
1645100700000|2022-02-17 12:25:00|55.96|53.56|55.85|53.45|56.06|53.66|55.83|53.43|0
1645101000000|2022-02-17 12:30:00|55.83|53.43|55.78|53.38|55.98|53.58|55.74|53.34|0
1645101300000|2022-02-17 12:35:00|55.8|53.4|55.76|53.36|55.92|53.52|55.73|53.33|0
1645101600000|2022-02-17 12:40:00|55.74|53.34|55.54|53.14|55.82|53.42|55.42|53.02|0
1645101900000|2022-02-17 12:45:00|55.55|53.15|54.64|52.24|55.57|53.17|54.55|52.15|0
1645102200000|2022-02-17 12:50:00|54.63|52.23|54.61|52.21|54.68|52.28|54.52|52.12|0
1645102500000|2022-02-17 12:55:00|54.63|52.23|54.65|52.25|54.74|52.34|54.57|52.17|0
1645102800000|2022-02-17 13:00:00|54.62|52.22|54.59|52.19|54.63|52.23|54.14|51.74|0
1645103100000|2022-02-17 13:05:00|54.7|52.3|55.72|53.32|55.77|53.37|54.66|52.26|0
1645103400000|2022-02-17 13:10:00|55.7|53.3|56.09|53.69|56.2|53.8|55.63|53.23|0
1645103700000|2022-02-17 13:15:00|56.07|53.67|56.72|54.32|57.4|55|56.07|53.67|0
1645104000000|2022-02-17 13:20:00|56.73|54.33|56.54|54.14|56.8|54.4|56.52|54.12|0
1645104300000|2022-02-17 13:25:00|56.52|54.12|56.62|54.22|56.73|54.33|56.47|54.07|0
1645104600000|2022-02-17 13:30:00|56.61|54.21|56.49|54.09|56.66|54.26|56.36|53.96|0
1645104900000|2022-02-17 13:35:00|56.52|54.12|56.75|54.35|56.76|54.36|56.45|54.05|0
1645105200000|2022-02-17 13:40:00|56.79|54.39|57.67|55.27|57.95|55.55|56.72|54.32|0
1645105500000|2022-02-17 13:45:00|57.72|55.32|58.07|55.67|58.16|55.76|57.72|55.32|0
1645105800000|2022-02-17 13:50:00|58.09|55.69|58.1|55.7|58.76|56.36|57.02|54.62|0
1645106100000|2022-02-17 13:55:00|58.13|55.73|58.2|55.8|58.39|55.99|57.96|55.56|0
1645106400000|2022-02-17 14:00:00|58.22|55.82|58.53|56.13|58.66|56.26|54.83|52.43|0
1645106700000|2022-02-17 14:05:00|58.48|56.08|58.39|55.99|58.71|56.31|58.32|55.92|0
1645107000000|2022-02-17 14:10:00|58.37|55.97|58.2|55.8|58.39|55.99|57.76|55.36|0
1645107300000|2022-02-17 14:15:00|58.21|55.81|58.53|56.13|58.53|56.13|58.06|55.66|0
1645107600000|2022-02-17 14:20:00|58.55|56.15|58.45|56.05|58.71|56.31|58.29|55.89|0
1645107900000|2022-02-17 14:25:00|58.48|56.08|58.92|56.52|58.97|56.57|58.43|56.03|0
1645108200000|2022-02-17 14:30:00|58.63|56.23|58.99|56.59|59.23|56.83|57.28|54.88|0
1645108500000|2022-02-17 14:35:00|58.92|56.52|58.68|56.28|59.23|56.83|58.66|56.26|0
1645108800000|2022-02-17 14:40:00|58.61|56.21|59.13|56.73|59.63|57.23|58.45|56.05|0
1645109100000|2022-02-17 14:45:00|59.06|56.66|60.4|58|60.43|58.03|59.06|56.66|0
1645109400000|2022-02-17 14:50:00|60.38|57.98|62.5|60.1|62.52|60.12|60.38|57.98|0
1645109700000|2022-02-17 14:55:00|62.38|59.98|62.37|59.97|62.54|60.14|62|59.6|0
1645110000000|2022-02-17 15:00:00|62.4|60|62.15|59.75|62.82|60.42|61.95|59.55|0
1645110300000|2022-02-17 15:05:00|62.1|59.7|62.17|59.77|62.35|59.95|61.75|59.35|0
1645110600000|2022-02-17 15:10:00|62.15|59.75|61.56|59.16|62.22|59.82|61.51|59.11|0
1645110900000|2022-02-17 15:15:00|61.55|59.15|62.29|59.89|62.29|59.89|61.53|59.13|0
1645111200000|2022-02-17 15:20:00|62.37|59.97|62.69|60.29|63.01|60.61|62.29|59.89|0
1645111500000|2022-02-17 15:25:00|62.71|60.31|63.14|60.74|63.21|60.81|62.71|60.31|0
1645111800000|2022-02-17 15:30:00|63.19|60.79|61.48|59.08|63.31|60.91|61.48|59.08|0
1645112100000|2022-02-17 15:35:00|61.55|59.15|61.87|59.47|62.33|59.93|60.46|58.06|0
1645112400000|2022-02-17 15:40:00|61.91|59.51|61.88|59.48|62.18|59.78|61.78|59.38|0
1645112700000|2022-02-17 15:45:00|61.96|59.56|62.18|59.78|62.48|60.08|61.44|59.04|0
1645113000000|2022-02-17 15:50:00|62.05|59.65|62.03|59.63|62.53|60.13|61.95|59.55|0
1645113300000|2022-02-17 15:55:00|62.05|59.65|60.35|57.95|62.05|59.65|60.35|57.95|0
1645113600000|2022-02-17 16:00:00|60.4|58|60.88|58.48|60.88|58.48|60.18|57.78|0
1645113900000|2022-02-17 16:05:00|60.83|58.43|60.44|58.04|60.83|58.43|60.11|57.71|0
1645114200000|2022-02-17 16:10:00|60.43|58.03|59.84|57.44|60.43|58.03|59.69|57.29|0
1645114500000|2022-02-17 16:15:00|59.88|57.48|59.71|57.31|60.03|57.63|59.47|57.07|0
1645114800000|2022-02-17 16:20:00|59.74|57.34|60.12|57.72|60.12|57.72|59.64|57.24|0
1645115100000|2022-02-17 16:25:00|60.15|57.75|59.83|57.43|60.15|57.75|59.61|57.21|0
1645115400000|2022-02-17 16:30:00|59.82|57.42|60|57.6|60.1|57.7|59.75|57.35|0
1645115700000|2022-02-17 16:35:00|59.88|57.48|60.21|57.81|60.29|57.89|59.78|57.38|0
1645116000000|2022-02-17 16:40:00|60.19|57.79|60.04|57.64|60.24|57.84|59.9|57.5|0
1645116300000|2022-02-17 16:45:00|60.09|57.69|59.2|56.8|60.16|57.76|59.2|56.8|0
1645116600000|2022-02-17 16:50:00|59.25|56.85|59.73|57.33|59.73|57.33|59.25|56.85|0
1645116900000|2022-02-17 16:55:00|59.68|57.28|60.01|57.61|60.09|57.69|59.58|57.18|0
1645117200000|2022-02-17 17:00:00|60.04|57.64|59.77|57.37|60.33|57.93|59.75|57.35|0
1645117500000|2022-02-17 17:05:00|59.78|57.38|60.21|57.81|60.29|57.89|59.6|57.2|0
1645117800000|2022-02-17 17:10:00|60.16|57.76|60.13|57.73|60.5|58.1|60.08|57.68|0
1645118100000|2022-02-17 17:15:00|60.15|57.75|60.06|57.66|60.2|57.8|59.98|57.58|0
1645118400000|2022-02-17 17:20:00|60.03|57.63|59.81|57.41|60.1|57.7|59.69|57.29|0
1645118700000|2022-02-17 17:25:00|59.83|57.43|59.84|57.44|59.88|57.48|59.67|57.27|0
1645119000000|2022-02-17 17:30:00|59.86|57.46|59.69|57.29|59.98|57.58|59.42|57.02|0
1645119300000|2022-02-17 17:35:00|59.66|57.26|59.82|57.42|59.86|57.46|59.62|57.22|0
1645119600000|2022-02-17 17:40:00|59.84|57.44|59.83|57.43|60.07|57.67|59.81|57.41|0
1645119900000|2022-02-17 17:45:00|59.81|57.41|60.26|57.86|60.46|58.06|59.81|57.41|0
1645120200000|2022-02-17 17:50:00|60.22|57.82|60.09|57.69|60.34|57.94|60|57.6|0
1645120500000|2022-02-17 17:55:00|60.12|57.72|60.09|57.69|60.24|57.84|60.01|57.61|0
1645120800000|2022-02-17 18:00:00|60.12|57.72|60.35|57.95|60.35|57.95|59.97|57.57|0
1645121100000|2022-02-17 18:05:00|60.31|57.91|60.36|57.96|60.45|58.05|60.14|57.74|0
1645121400000|2022-02-17 18:10:00|60.33|57.93|60.74|58.34|60.97|58.57|60.33|57.93|0
1645121700000|2022-02-17 18:15:00|60.77|58.37|60.79|58.39|60.89|58.49|60.5|58.1|0
1645122000000|2022-02-17 18:20:00|60.82|58.42|60.96|58.56|61.08|58.68|60.69|58.29|0
1645122300000|2022-02-17 18:25:00|60.94|58.54|60.93|58.53|61.21|58.81|60.9|58.5|0
1645122600000|2022-02-17 18:30:00|60.96|58.56|60.76|58.36|61.03|58.63|60.57|58.17|0
1645122900000|2022-02-17 18:35:00|60.79|58.39|61.05|58.65|61.08|58.68|60.64|58.24|0
1645123200000|2022-02-17 18:40:00|61.08|58.68|60.98|58.58|61.3|58.9|60.93|58.53|0
1645123500000|2022-02-17 18:45:00|61.01|58.61|61.15|58.75|61.23|58.83|60.98|58.58|0
1645123800000|2022-02-17 18:50:00|61.18|58.78|60.88|58.48|61.2|58.8|60.85|58.45|0
1645124100000|2022-02-17 18:55:00|60.9|58.5|60.88|58.48|61|58.6|60.8|58.4|0
1645124400000|2022-02-17 19:00:00|60.9|58.5|61.17|58.77|61.3|58.9|60.9|58.5|0
1645124700000|2022-02-17 19:05:00|61.15|58.75|61.59|59.19|61.67|59.27|61.15|58.75|0
1645125000000|2022-02-17 19:10:00|61.62|59.22|61.42|59.02|61.79|59.39|61.39|58.99|0
1645125300000|2022-02-17 19:15:00|61.39|58.99|61.41|59.01|61.56|59.16|61.22|58.82|0
1645125600000|2022-02-17 19:20:00|61.46|59.06|62.06|59.66|62.08|59.68|61.39|58.99|0
1645125900000|2022-02-17 19:25:00|62.08|59.68|62.01|59.61|62.16|59.76|61.93|59.53|0
1645126200000|2022-02-17 19:30:00|62.03|59.63|62.29|59.89|62.48|60.08|61.91|59.51|0
1645126500000|2022-02-17 19:35:00|62.28|59.88|62.51|60.11|62.53|60.13|62.23|59.83|0
1645126800000|2022-02-17 19:40:00|62.48|60.08|61.6|59.2|62.63|60.23|61.53|59.13|0
1645127100000|2022-02-17 19:45:00|61.58|59.18|62.99|60.59|63.29|60.89|61.45|59.05|0
1645127400000|2022-02-17 19:50:00|63.01|60.61|63.29|60.89|63.49|61.09|63.01|60.61|0
1645127700000|2022-02-17 19:55:00|63.31|60.91|63.57|61.17|63.59|61.19|63.09|60.69|0
1645128000000|2022-02-17 20:00:00|63.54|61.14|63.85|61.45|63.9|61.5|63.31|60.91|0
1645128300000|2022-02-17 20:05:00|63.79|61.39|64.38|61.98|64.38|61.98|63.77|61.37|0
1645128600000|2022-02-17 20:10:00|64.36|61.96|64.67|62.27|64.8|62.4|64.2|61.8|0
1645128900000|2022-02-17 20:15:00|64.69|62.29|65.55|63.15|65.81|63.41|64.51|62.11|0
1645129200000|2022-02-17 20:20:00|65.58|63.18|65.42|63.02|65.58|63.18|65.14|62.74|0
1645129500000|2022-02-17 20:25:00|65.37|62.97|65.44|63.04|65.65|63.25|65.13|62.73|0
1645129800000|2022-02-17 20:30:00|65.48|63.08|65.21|62.81|65.99|63.59|64.93|62.53|0
1645130100000|2022-02-17 20:35:00|65.15|62.75|64.2|61.8|65.15|62.75|64.04|61.64|0
1645130400000|2022-02-17 20:40:00|64.22|61.82|64.45|62.05|64.65|62.25|64.22|61.82|0
1645130700000|2022-02-17 20:45:00|64.43|62.03|64.68|62.28|64.68|62.28|63.94|61.54|0
1645131000000|2022-02-17 20:50:00|65.07|62.67|65.3|62.9|66.06|63.66|64.84|62.44|0
1645131300000|2022-02-17 20:55:00|65.41|63.01|65.43|63.03|65.59|63.19|64.84|62.44|0
1645131600000|2022-02-17 21:00:00|65.35|62.95|64.94|62.54|65.72|63.32|64.94|62.54|0
1645131900000|2022-02-17 21:05:00|64.96|62.56|65.82|63.42|66.03|63.63|64.94|62.54|0
1645132200000|2022-02-17 21:10:00|65.74|63.34|65.4|63|66.14|63.74|65.37|62.97|0
1645132500000|2022-02-17 21:15:00|65.57|62.77|66.03|63.23|66.1|63.3|65.57|62.77|0
1645132800000|2022-02-17 21:20:00|66.02|63.22|65.7|62.9|66.07|63.27|65.65|62.85|0
1645133100000|2022-02-17 21:25:00|65.73|62.93|65.78|62.98|65.81|63.01|65.67|62.87|0
1645133400000|2022-02-17 21:30:00|65.77|62.97|65.46|62.66|65.8|63|65.44|62.64|0
1645133700000|2022-02-17 21:35:00|65.49|62.69|65.49|62.69|65.52|62.72|65.38|62.58|0
1645134000000|2022-02-17 21:40:00|65.46|62.66|65.54|62.74|65.62|62.82|65.37|62.57|0
1645134300000|2022-02-17 21:45:00|65.51|62.71|65.46|62.66|65.52|62.72|65.33|62.53|0
1645134600000|2022-02-17 21:50:00|65.43|62.63|65.5|62.7|65.51|62.71|65.41|62.61|0
1645134900000|2022-02-17 21:55:00|65.46|62.66|65.57|62.77|65.59|62.79|65.43|62.63|0
1645135200000|2022-02-17 22:00:00|65.56|62.76|65.62|62.82|65.62|62.82|65.5|62.7|0
1645135500000|2022-02-17 22:05:00|65.63|62.83|65.57|62.77|65.65|62.85|65.56|62.76|0
1645135800000|2022-02-17 22:10:00|65.58|62.78|65.61|62.81|65.65|62.85|65.58|62.78|0
1645136100000|2022-02-17 22:15:00|65.6|62.8|65.63|62.83|65.63|62.83|65.57|62.77|0
1645136700000|2022-02-17 22:25:00|65.64|62.84|65.61|62.81|65.66|62.86|65.61|62.81|0
1645137000000|2022-02-17 22:30:00|65.63|62.83|65.67|62.87|65.68|62.88|65.61|62.81|0
1645137300000|2022-02-17 22:35:00|65.68|62.88|65.66|62.86|65.68|62.88|65.66|62.86|0
1645137600000|2022-02-17 22:40:00|65.67|62.87|65.64|62.84|65.69|62.89|65.64|62.84|0
1645137900000|2022-02-17 22:45:00|65.66|62.86|65.61|62.81|65.67|62.87|65.6|62.8|0
1645138200000|2022-02-17 22:50:00|65.6|62.8|65.6|62.8|65.61|62.81|65.6|62.8|0
1645138500000|2022-02-17 22:55:00|65.61|62.81|65.57|62.77|65.64|62.84|65.57|62.77|0
1645138800000|2022-02-17 23:00:00|65.6|62.8|66.03|63.23|66.06|63.26|65.55|62.75|0
1645139100000|2022-02-17 23:05:00|66.06|63.26|65.94|63.14|66.16|63.36|65.93|63.13|0
1645139400000|2022-02-17 23:10:00|65.95|63.15|65.79|62.99|65.95|63.15|65.74|62.94|0
1645139700000|2022-02-17 23:15:00|65.85|63.05|65.45|62.65|65.94|63.14|65.4|62.6|0
1645140000000|2022-02-17 23:20:00|65.44|62.64|65.27|62.47|65.49|62.69|65.19|62.39|0
1645140300000|2022-02-17 23:25:00|65.3|62.5|65.19|62.39|65.32|62.52|65.14|62.34|0
1645140600000|2022-02-17 23:30:00|65.22|62.42|64.96|62.16|65.22|62.42|64.93|62.13|0
1645140900000|2022-02-17 23:35:00|64.93|62.13|65.15|62.35|65.16|62.36|64.93|62.13|0
1645141200000|2022-02-17 23:40:00|65.14|62.34|65.13|62.33|65.21|62.41|64.98|62.18|0
1645141500000|2022-02-17 23:45:00|65.11|62.31|64.98|62.18|65.16|62.36|64.93|62.13|0
1645141800000|2022-02-17 23:50:00|64.96|62.16|65.13|62.33|65.13|62.33|64.91|62.11|0
1645142100000|2022-02-17 23:55:00|65.12|62.32|65.1|62.3|65.13|62.33|64.92|62.12|0
1645142400000|2022-02-18 00:00:00|65.13|62.33|64.89|62.09|65.15|62.35|64.82|62.02|0
1645142700000|2022-02-18 00:05:00|64.95|62.15|64.97|62.17|65.07|62.27|64.92|62.12|0
1645143000000|2022-02-18 00:10:00|65.02|62.22|65.05|62.25|65.18|62.38|64.88|62.08|0
1645143300000|2022-02-18 00:15:00|64.99|62.19|65.23|62.43|65.49|62.69|64.99|62.19|0
1645143600000|2022-02-18 00:20:00|65.25|62.45|65.54|62.74|65.64|62.84|65.25|62.45|0
1645143900000|2022-02-18 00:25:00|65.59|62.79|65.4|62.6|65.61|62.81|65.33|62.53|0
1645144200000|2022-02-18 00:30:00|65.42|62.62|65.45|62.65|65.59|62.79|65.3|62.5|0
1645144500000|2022-02-18 00:35:00|65.48|62.68|65.5|62.7|65.74|62.94|65.45|62.65|0
1645144800000|2022-02-18 00:40:00|65.56|62.76|65.63|62.83|65.66|62.86|65.48|62.68|0
1645145100000|2022-02-18 00:45:00|65.66|62.86|65.89|63.09|65.95|63.15|65.53|62.73|0
1645145400000|2022-02-18 00:50:00|65.92|63.12|65.5|62.7|66.13|63.33|65.5|62.7|0
1645145700000|2022-02-18 00:55:00|65.55|62.75|65.37|62.57|65.55|62.75|65.29|62.49|0
1645146000000|2022-02-18 01:00:00|65.32|62.52|65.15|62.35|65.37|62.57|65.11|62.31|0
1645146300000|2022-02-18 01:05:00|65.16|62.36|65.34|62.54|65.34|62.54|65.11|62.31|0
1645146600000|2022-02-18 01:10:00|65.31|62.51|65.41|62.61|65.55|62.75|65.31|62.51|0
1645146900000|2022-02-18 01:15:00|65.44|62.64|65.44|62.64|65.54|62.74|65.28|62.48|0
1645147200000|2022-02-18 01:20:00|65.45|62.65|65.37|62.57|65.52|62.72|65.36|62.56|0
1645147500000|2022-02-18 01:25:00|65.39|62.59|65.57|62.77|65.75|62.95|65.32|62.52|0
1645147800000|2022-02-18 01:30:00|65.62|62.82|63.79|60.99|65.77|62.97|63.59|60.79|0
1645148100000|2022-02-18 01:35:00|63.74|60.94|63.06|60.26|63.76|60.96|63.06|60.26|0
1645148400000|2022-02-18 01:40:00|63.04|60.24|62.97|60.17|63.09|60.29|62.59|59.79|0
1645148700000|2022-02-18 01:45:00|62.95|60.15|62.96|60.16|63.36|60.56|62.91|60.11|0
1645149000000|2022-02-18 01:50:00|62.98|60.18|62.43|59.63|63.06|60.26|62.18|59.38|0
1645149300000|2022-02-18 01:55:00|62.34|59.54|62.53|59.73|62.6|59.8|62.23|59.43|0
1645149600000|2022-02-18 02:00:00|62.48|59.68|62.43|59.63|62.6|59.8|62.3|59.5|0
1645149900000|2022-02-18 02:05:00|62.4|59.6|62.75|59.95|62.75|59.95|62.35|59.55|0
1645150200000|2022-02-18 02:10:00|62.72|59.92|62.57|59.77|62.75|59.95|62.5|59.7|0
1645150500000|2022-02-18 02:15:00|62.55|59.75|62.32|59.52|62.62|59.82|62.27|59.47|0
1645150800000|2022-02-18 02:20:00|62.3|59.5|62.42|59.62|62.47|59.67|62.25|59.45|0
1645151100000|2022-02-18 02:25:00|62.39|59.59|62.71|59.91|62.74|59.94|62.34|59.54|0
1645151400000|2022-02-18 02:30:00|62.72|59.92|62.64|59.84|62.72|59.92|62.54|59.74|0
1645151700000|2022-02-18 02:35:00|62.63|59.83|62.89|60.09|62.89|60.09|62.63|59.83|0
1645152000000|2022-02-18 02:40:00|62.92|60.12|62.79|59.99|63.07|60.27|62.76|59.96|0
1645152300000|2022-02-18 02:45:00|62.8|60|62.96|60.16|62.96|60.16|62.74|59.94|0
1645152600000|2022-02-18 02:50:00|62.89|60.09|62.73|59.93|62.96|60.16|62.71|59.91|0
1645152900000|2022-02-18 02:55:00|62.71|59.91|62.63|59.83|62.81|60.01|62.58|59.78|0
1645153200000|2022-02-18 03:00:00|62.61|59.81|62.76|59.96|62.83|60.03|62.61|59.81|0
1645153500000|2022-02-18 03:05:00|62.78|59.98|62.63|59.83|62.88|60.08|62.63|59.83|0
1645153800000|2022-02-18 03:10:00|62.65|59.85|62.38|59.58|62.7|59.9|62.38|59.58|0
1645154100000|2022-02-18 03:15:00|62.35|59.55|62.35|59.55|62.45|59.65|62.28|59.48|0
1645154400000|2022-02-18 03:20:00|62.38|59.58|62.42|59.62|62.5|59.7|62.33|59.53|0
1645154700000|2022-02-18 03:25:00|62.41|59.61|62|59.2|62.42|59.62|62|59.2|0
1645155000000|2022-02-18 03:30:00|62.02|59.22|62.2|59.4|62.2|59.4|62|59.2|0
1645155300000|2022-02-18 03:35:00|62.21|59.41|62.27|59.47|62.27|59.47|62.07|59.27|0
1645155600000|2022-02-18 03:40:00|62.28|59.48|62.16|59.36|62.32|59.52|62.12|59.32|0
1645155900000|2022-02-18 03:45:00|62.14|59.34|61.83|59.03|62.24|59.44|61.8|59|0
1645156200000|2022-02-18 03:50:00|61.85|59.05|62.02|59.22|62.09|59.29|61.82|59.02|0
1645156500000|2022-02-18 03:55:00|62|59.2|62.14|59.34|62.21|59.41|62|59.2|0
1645156800000|2022-02-18 04:00:00|62.16|59.36|61.86|59.06|62.16|59.36|61.75|58.95|0
1645157100000|2022-02-18 04:05:00|61.84|59.04|61.79|58.99|61.91|59.11|61.76|58.96|0
1645157400000|2022-02-18 04:10:00|61.78|58.98|61.84|59.04|61.94|59.14|61.74|58.94|0
1645157700000|2022-02-18 04:15:00|61.85|59.05|61.93|59.13|62.01|59.21|61.85|59.05|0
1645158000000|2022-02-18 04:20:00|61.91|59.11|61.76|58.96|62.01|59.21|61.76|58.96|0
1645158300000|2022-02-18 04:25:00|61.71|58.91|61.67|58.87|61.71|58.91|61.41|58.61|0
1645158600000|2022-02-18 04:30:00|61.68|58.88|61.78|58.98|61.83|59.03|61.68|58.88|0
1645158900000|2022-02-18 04:35:00|61.76|58.96|61.88|59.08|61.88|59.08|61.71|58.91|0
1645159200000|2022-02-18 04:40:00|61.85|59.05|61.85|59.05|61.93|59.13|61.82|59.02|0
1645159500000|2022-02-18 04:45:00|61.88|59.08|61.92|59.12|62|59.2|61.83|59.03|0
1645159800000|2022-02-18 04:50:00|61.95|59.15|61.92|59.12|61.95|59.15|61.87|59.07|0
1645160100000|2022-02-18 04:55:00|61.96|59.16|62.07|59.27|62.12|59.32|61.92|59.12|0
1645160400000|2022-02-18 05:00:00|62.09|59.29|61.92|59.12|62.12|59.32|61.89|59.09|0
1645160700000|2022-02-18 05:05:00|61.89|59.09|62.08|59.28|62.12|59.32|61.89|59.09|0
1645161000000|2022-02-18 05:10:00|62.09|59.29|62.09|59.29|62.14|59.34|61.98|59.18|0
1645161300000|2022-02-18 05:15:00|62.11|59.31|61.99|59.19|62.14|59.34|61.94|59.14|0
1645161600000|2022-02-18 05:20:00|61.96|59.16|61.05|58.25|62.14|59.34|60.53|57.73|0
1645161900000|2022-02-18 05:25:00|61.06|58.26|61.05|58.25|61.07|58.27|60.95|58.15|0
1645162200000|2022-02-18 05:30:00|61.02|58.22|60.97|58.17|61.02|58.22|60.89|58.09|0
1645162500000|2022-02-18 05:35:00|60.99|58.19|60.86|58.06|60.99|58.19|60.75|57.95|0
1645162800000|2022-02-18 05:40:00|60.85|58.05|60.97|58.17|61.02|58.22|60.85|58.05|0
1645163100000|2022-02-18 05:45:00|60.94|58.14|60.88|58.08|60.94|58.14|60.87|58.07|0
1645163400000|2022-02-18 05:50:00|60.89|58.09|61.01|58.21|61.04|58.24|60.87|58.07|0
1645163700000|2022-02-18 05:55:00|61.03|58.23|61.21|58.41|61.31|58.51|60.96|58.16|0
1645164000000|2022-02-18 06:00:00|61.36|58.56|61.59|58.79|61.75|58.95|61.33|58.53|0
1645164300000|2022-02-18 06:05:00|61.6|58.8|61.53|58.73|61.73|58.93|61.45|58.65|0
1645164600000|2022-02-18 06:10:00|61.54|58.74|61.59|58.79|61.65|58.85|61.44|58.64|0
1645164900000|2022-02-18 06:15:00|61.6|58.8|61.24|58.44|61.7|58.9|61.23|58.43|0
1645165200000|2022-02-18 06:20:00|61.26|58.46|61.15|58.35|61.36|58.56|61.15|58.35|0
1645165500000|2022-02-18 06:25:00|61.18|58.38|61.22|58.42|61.3|58.5|61.16|58.36|0
1645165800000|2022-02-18 06:30:00|61.27|58.47|61.37|58.57|61.37|58.57|61.12|58.32|0
1645166100000|2022-02-18 06:35:00|61.38|58.58|61.32|58.52|61.41|58.61|61.17|58.37|0
1645166400000|2022-02-18 06:40:00|61.31|58.51|61.26|58.46|61.37|58.57|61.17|58.37|0
1645166700000|2022-02-18 06:45:00|61.29|58.49|61.36|58.56|61.41|58.61|61.23|58.43|0
1645167000000|2022-02-18 06:50:00|61.39|58.59|61.46|58.66|61.55|58.75|61.39|58.59|0
1645167300000|2022-02-18 06:55:00|61.49|58.69|61.68|58.88|61.71|58.91|61.49|58.69|0
1645167600000|2022-02-18 07:00:00|61.66|58.86|61.46|58.66|61.8|59|61.39|58.59|0
1645167900000|2022-02-18 07:05:00|61.43|58.63|61.33|58.53|61.56|58.76|61.23|58.43|0
1645168200000|2022-02-18 07:10:00|61.32|58.52|61.34|58.54|61.63|58.83|61.28|58.48|0
1645168500000|2022-02-18 07:15:00|61.36|58.56|62.27|59.47|62.28|59.48|60.49|57.69|0
1645168800000|2022-02-18 07:20:00|62.25|59.45|62.53|59.73|62.53|59.73|62.2|59.4|0
1645169100000|2022-02-18 07:25:00|62.55|59.75|62.47|59.67|62.6|59.8|62.43|59.63|0
1645169400000|2022-02-18 07:30:00|62.5|59.7|62.6|59.8|62.65|59.85|62.35|59.55|0
1645169700000|2022-02-18 07:35:00|62.57|59.77|62.56|59.76|62.71|59.91|62.47|59.67|0
1645170000000|2022-02-18 07:40:00|62.55|59.75|62.32|59.52|62.57|59.77|62.27|59.47|0
1645170300000|2022-02-18 07:45:00|62.3|59.5|62.42|59.62|62.42|59.62|62.22|59.42|0
1645170600000|2022-02-18 07:50:00|62.44|59.64|62.52|59.72|62.53|59.73|62.37|59.57|0
1645170900000|2022-02-18 07:55:00|62.49|59.69|62.41|59.61|62.69|59.89|62.36|59.56|0
1645171200000|2022-02-18 08:00:00|62.39|59.59|62.84|60.04|62.92|60.12|61.79|58.99|0
1645171500000|2022-02-18 08:05:00|62.68|60.28|62.59|60.19|63.05|60.65|62.57|60.17|0
1645171800000|2022-02-18 08:10:00|62.57|60.17|62.45|60.05|62.74|60.34|62.37|59.97|0
1645172100000|2022-02-18 08:15:00|62.48|60.08|62.71|60.31|62.79|60.39|62.45|60.05|0
1645172400000|2022-02-18 08:20:00|62.74|60.34|62.74|60.34|62.79|60.39|62.41|60.01|0
1645172700000|2022-02-18 08:25:00|62.81|60.41|62.55|60.15|62.84|60.44|62.5|60.1|0
1645173000000|2022-02-18 08:30:00|62.54|60.14|62.62|60.22|62.86|60.46|62.46|60.06|0
1645173300000|2022-02-18 08:35:00|62.61|60.21|62.21|59.81|62.76|60.36|62.16|59.76|0
1645173600000|2022-02-18 08:40:00|62.23|59.83|62.08|59.68|62.23|59.83|61.91|59.51|0
1645173900000|2022-02-18 08:45:00|62.06|59.66|62.43|60.03|62.45|60.05|61.98|59.58|0
1645174200000|2022-02-18 08:50:00|62.45|60.05|62.53|60.13|62.65|60.25|62.43|60.03|0
1645174500000|2022-02-18 08:55:00|62.54|60.14|62.69|60.29|62.83|60.43|62.45|60.05|0
1645174800000|2022-02-18 09:00:00|62.68|60.28|62.72|60.32|62.98|60.58|62.55|60.15|0
1645175100000|2022-02-18 09:05:00|62.74|60.34|62.92|60.52|62.92|60.52|62.52|60.12|0
1645175400000|2022-02-18 09:10:00|62.91|60.51|63.4|61|63.66|61.26|62.91|60.51|0
1645175700000|2022-02-18 09:15:00|63.35|60.95|63.29|60.89|63.5|61.1|63.25|60.85|0
1645176000000|2022-02-18 09:20:00|63.3|60.9|63.25|60.85|63.42|61.02|63.23|60.83|0
1645176300000|2022-02-18 09:25:00|63.22|60.82|63.11|60.71|63.25|60.85|62.94|60.54|0
1645176600000|2022-02-18 09:30:00|63.12|60.72|62.95|60.55|63.14|60.74|62.94|60.54|0
1645176900000|2022-02-18 09:35:00|62.94|60.54|62.26|59.86|62.94|60.54|61.63|59.23|0
1645177200000|2022-02-18 09:40:00|62.29|59.89|62.14|59.74|62.29|59.89|62.06|59.66|0
1645177500000|2022-02-18 09:45:00|62.16|59.76|62.31|59.91|62.46|60.06|62.14|59.74|0
1645177800000|2022-02-18 09:50:00|62.29|59.89|62.13|59.73|62.36|59.96|62.13|59.73|0
1645178100000|2022-02-18 09:55:00|62.11|59.71|61.83|59.43|62.13|59.73|61.76|59.36|0
1645178400000|2022-02-18 10:00:00|61.82|59.42|61.89|59.49|61.95|59.55|61.73|59.33|0
1645178700000|2022-02-18 10:05:00|61.88|59.48|62.13|59.73|62.26|59.86|61.86|59.46|0
1645179000000|2022-02-18 10:10:00|62.15|59.75|62.13|59.73|62.4|60|62.13|59.73|0
1645179300000|2022-02-18 10:15:00|62.15|59.75|62|59.6|62.18|59.78|61.9|59.5|0
1645179600000|2022-02-18 10:20:00|61.95|59.55|62|59.6|62|59.6|61.88|59.48|0
1645179900000|2022-02-18 10:25:00|61.97|59.57|61.95|59.55|62|59.6|61.82|59.42|0
1645180200000|2022-02-18 10:30:00|61.92|59.52|62.02|59.62|62.12|59.72|61.92|59.52|0
1645180500000|2022-02-18 10:35:00|62.05|59.65|61.85|59.45|62.17|59.77|61.82|59.42|0
1645180800000|2022-02-18 10:40:00|61.87|59.47|61.94|59.54|61.99|59.59|61.87|59.47|0
1645181100000|2022-02-18 10:45:00|61.93|59.53|61.89|59.49|62.02|59.62|61.84|59.44|0
1645181400000|2022-02-18 10:50:00|61.97|59.57|62.06|59.66|62.27|59.87|61.97|59.57|0
1645181700000|2022-02-18 10:55:00|62.09|59.69|62.21|59.81|62.29|59.89|61.94|59.54|0
1645182000000|2022-02-18 11:00:00|62.23|59.83|62.29|59.89|62.39|59.99|62.16|59.76|0
1645182300000|2022-02-18 11:05:00|62.3|59.9|62.07|59.67|62.32|59.92|62.03|59.63|0
1645182600000|2022-02-18 11:10:00|62.06|59.66|62.16|59.76|62.38|59.98|62.01|59.61|0
1645182900000|2022-02-18 11:15:00|62.15|59.75|61.86|59.46|62.15|59.75|61.76|59.36|0
1645183200000|2022-02-18 11:20:00|61.88|59.48|61.95|59.55|62.03|59.63|61.81|59.41|0
1645183500000|2022-02-18 11:25:00|61.98|59.58|62|59.6|62.03|59.63|61.95|59.55|0
1645183800000|2022-02-18 11:30:00|62.03|59.63|62.13|59.73|62.15|59.75|61.95|59.55|0
1645184100000|2022-02-18 11:35:00|62.15|59.75|62.05|59.65|62.2|59.8|61.98|59.58|0
1645184400000|2022-02-18 11:40:00|62.04|59.64|62.4|60|62.4|60|61.97|59.57|0
1645184700000|2022-02-18 11:45:00|62.5|60.1|62.83|60.43|62.83|60.43|62.35|59.95|0
1645185000000|2022-02-18 11:50:00|62.88|60.48|62.75|60.35|62.98|60.58|62.62|60.22|0
1645185300000|2022-02-18 11:55:00|62.77|60.37|62.49|60.09|62.95|60.55|62.49|60.09|0
1645185600000|2022-02-18 12:00:00|62.47|60.07|62.75|60.35|63.38|60.98|62.47|60.07|0
1645185900000|2022-02-18 12:05:00|62.72|60.32|62.6|60.2|62.77|60.37|62.42|60.02|0
1645186200000|2022-02-18 12:10:00|62.62|60.22|62.59|60.19|62.65|60.25|62.52|60.12|0
1645186500000|2022-02-18 12:15:00|62.57|60.17|62.54|60.14|62.67|60.27|62.54|60.14|0
1645186800000|2022-02-18 12:20:00|62.57|60.17|62.52|60.12|62.77|60.37|62.47|60.07|0
1645187100000|2022-02-18 12:25:00|62.49|60.09|62.67|60.27|62.67|60.27|62.47|60.07|0
1645187400000|2022-02-18 12:30:00|62.64|60.24|62.49|60.09|62.66|60.26|62.49|60.09|0
1645187700000|2022-02-18 12:35:00|62.46|60.06|62.51|60.11|62.51|60.11|62.39|59.99|0
1645188000000|2022-02-18 12:40:00|62.54|60.14|62.41|60.01|62.54|60.14|62.38|59.98|0
1645188300000|2022-02-18 12:45:00|62.38|59.98|62.41|60.01|62.56|60.16|62.33|59.93|0
1645188600000|2022-02-18 12:50:00|62.43|60.03|62.66|60.26|62.66|60.26|62.36|59.96|0
1645188900000|2022-02-18 12:55:00|62.68|60.28|62.43|60.03|62.68|60.28|62.43|60.03|0
1645189200000|2022-02-18 13:00:00|62.45|60.05|62.4|60|62.6|60.2|62.33|59.93|0
1645189500000|2022-02-18 13:05:00|62.35|59.95|63.06|60.66|63.13|60.73|62.2|59.8|0
1645189800000|2022-02-18 13:10:00|63.17|60.77|63.69|61.29|63.89|61.49|63.17|60.77|0
1645190100000|2022-02-18 13:15:00|63.77|61.37|64.66|62.26|64.77|62.37|62.91|60.51|0
1645190400000|2022-02-18 13:20:00|64.64|62.24|65.57|63.17|65.57|63.17|64.64|62.24|0
1645190700000|2022-02-18 13:25:00|65.54|63.14|66.29|63.89|66.49|64.09|65.44|63.04|0
1645191000000|2022-02-18 13:30:00|66.25|63.85|66.88|64|67.68|64.8|66.25|63.85|0
1645191300000|2022-02-18 13:35:00|66.86|63.98|66.23|63.83|67.16|64.47|65.92|63.04|0
1645191600000|2022-02-18 13:40:00|66.26|63.86|66.41|64.01|66.55|64.15|66.26|63.86|0
1645191900000|2022-02-18 13:45:00|66.4|64|66.52|64.12|66.81|64.41|66.4|64|0
1645192200000|2022-02-18 13:50:00|66.53|64.13|66.17|63.77|66.66|64.26|65.97|63.57|0
1645192500000|2022-02-18 13:55:00|66.2|63.8|65.6|63.2|66.33|63.93|65.6|63.2|0
1645192800000|2022-02-18 14:00:00|65.57|63.17|65.33|62.93|65.83|63.43|65.15|62.75|0
1645193100000|2022-02-18 14:05:00|65.36|62.96|65.67|63.27|65.67|63.27|65.31|62.91|0
1645193400000|2022-02-18 14:10:00|65.83|63.43|66.3|63.9|66.3|63.9|65.75|63.35|0
1645193700000|2022-02-18 14:15:00|66.27|63.87|66.35|63.95|66.41|64.01|65.96|63.56|0
1645194000000|2022-02-18 14:20:00|66.33|63.93|66.19|63.79|66.56|64.16|66.17|63.77|0
1645194300000|2022-02-18 14:25:00|66.09|63.69|65.38|62.98|66.26|63.86|65.37|62.97|0
1645194600000|2022-02-18 14:30:00|65.53|63.13|66|63.6|66|63.6|65.01|62.61|0
1645194900000|2022-02-18 14:35:00|66.06|63.66|65.69|63.29|66.56|64.16|65.14|62.74|0
1645195200000|2022-02-18 14:40:00|65.64|63.24|66.77|64.37|66.9|64.5|65.64|63.24|0
1645195500000|2022-02-18 14:45:00|66.82|64.42|65.74|63.34|67.01|64.61|65.74|63.34|0
1645195800000|2022-02-18 14:50:00|65.71|63.31|64.41|62.01|65.74|63.34|64.39|61.99|0
1645196100000|2022-02-18 14:55:00|64.39|61.99|64.42|62.02|64.67|62.27|64.17|61.77|0
1645196400000|2022-02-18 15:00:00|64.48|62.08|64.9|62.5|65.16|62.76|64.33|61.93|0
1645196700000|2022-02-18 15:05:00|64.82|62.42|65.09|62.69|65.24|62.84|64.54|62.14|0
1645197000000|2022-02-18 15:10:00|65.18|62.78|65.13|62.73|65.73|63.33|64.64|62.24|0
1645197300000|2022-02-18 15:15:00|65.15|62.75|65.13|62.73|65.49|63.09|64.2|61.8|0
1645197600000|2022-02-18 15:20:00|65.15|62.75|65.86|63.46|66.01|63.61|65.02|62.62|0
1645197900000|2022-02-18 15:25:00|65.83|63.43|67.36|64.96|67.44|65.04|65.49|63.09|0
1645198200000|2022-02-18 15:30:00|67.32|64.92|67.97|65.57|68.29|65.89|67.32|64.92|0
1645198500000|2022-02-18 15:35:00|68|65.6|67.59|65.19|68.05|65.65|67.12|64.72|0
1645198800000|2022-02-18 15:40:00|67.51|65.11|67.41|65.01|68.1|65.7|67.38|64.98|0
1645199100000|2022-02-18 15:45:00|67.38|64.98|68.88|66.48|68.99|66.59|67.27|64.87|0
1645199400000|2022-02-18 15:50:00|68.77|66.37|68.31|65.91|68.77|66.37|68.04|65.64|0
1645199700000|2022-02-18 15:55:00|68.39|65.99|68.71|66.31|68.92|66.52|68.17|65.77|0
1645200000000|2022-02-18 16:00:00|68.68|66.28|70.15|67.75|70.32|67.92|67.93|65.53|0
1645200300000|2022-02-18 16:05:00|70.07|67.67|70.29|67.89|71.31|68.91|69.38|66.98|0
1645200600000|2022-02-18 16:10:00|71.62|69.22|72.32|69.44|73.13|70.73|71.6|69.2|0
1645200900000|2022-02-18 16:15:00|72.21|69.33|71.54|68.66|72.43|69.55|71.51|68.63|0
1645201200000|2022-02-18 16:20:00|71.57|68.69|71.26|68.38|71.57|68.69|71.01|68.13|0
1645201500000|2022-02-18 16:25:00|71.22|68.34|69.4|66.52|71.22|68.34|68.99|66.11|0
1645201800000|2022-02-18 16:30:00|69.33|66.45|69.51|66.63|69.83|66.95|68.95|66.07|0
1645202100000|2022-02-18 16:35:00|69.53|66.65|69.18|66.3|69.77|66.89|68.72|65.84|0
1645202400000|2022-02-18 16:40:00|69.15|66.27|69.61|66.73|69.67|66.79|68.85|65.97|0
1645202700000|2022-02-18 16:45:00|69.67|66.79|69.99|67.11|70.09|67.21|69.15|66.27|0
1645203000000|2022-02-18 16:50:00|69.94|67.06|70.54|67.66|70.68|67.8|69.88|67|0
1645203300000|2022-02-18 16:55:00|70.49|67.61|71.29|68.41|71.69|68.81|70.38|67.5|0
1645203600000|2022-02-18 17:00:00|71.32|68.44|71.91|69.03|72.14|69.26|69.76|66.88|0
1645203900000|2022-02-18 17:05:00|71.88|69|71.4|68.52|72.24|69.36|71.4|68.52|0
1645204200000|2022-02-18 17:10:00|71.37|68.49|70.43|67.55|71.37|68.49|70.1|67.22|0
1645204500000|2022-02-18 17:15:00|70.49|67.61|69.83|66.95|70.68|67.8|69.25|66.37|0
1645204800000|2022-02-18 17:20:00|69.8|66.92|70.49|67.61|70.49|67.61|69.63|66.75|0
1645205100000|2022-02-18 17:25:00|70.57|67.69|70.29|67.41|70.57|67.69|69.91|67.03|0
1645205400000|2022-02-18 17:30:00|70.54|67.66|71.61|68.73|71.72|68.84|70.54|67.66|0
1645205700000|2022-02-18 17:35:00|71.67|68.79|72.57|69.69|72.88|70|71.33|68.45|0
1645206000000|2022-02-18 17:40:00|72.68|69.8|71.94|69.06|72.71|69.83|71.63|68.75|0
1645206300000|2022-02-18 17:45:00|71.99|69.11|71.99|69.11|72.25|69.37|71.77|68.89|0
1645206600000|2022-02-18 17:50:00|72.02|69.14|71.96|69.08|72.33|69.45|71.51|68.63|0
1645206900000|2022-02-18 17:55:00|71.99|69.11|72.41|69.53|72.41|69.53|71.68|68.8|0
1645207200000|2022-02-18 18:00:00|72.33|69.45|72.32|69.44|72.57|69.69|72.04|69.16|0
1645207500000|2022-02-18 18:05:00|72.25|69.37|72.12|69.24|72.64|69.76|71.97|69.09|0
1645207800000|2022-02-18 18:10:00|72.15|69.27|72.55|69.67|72.63|69.75|72.07|69.19|0
1645208100000|2022-02-18 18:15:00|72.58|69.7|73.57|70.69|73.74|70.86|71.76|68.88|0
1645208400000|2022-02-18 18:20:00|73.6|70.72|72.37|69.49|73.68|70.8|72.3|69.42|0
1645208700000|2022-02-18 18:25:00|72.43|69.55|73.71|70.83|73.91|71.03|71.35|68.47|0
1645209000000|2022-02-18 18:30:00|73.73|70.85|72.6|69.72|73.89|71.01|72.55|69.67|0
1645209300000|2022-02-18 18:35:00|72.72|69.84|71.9|69.02|72.96|70.08|71.84|68.96|0
1645209600000|2022-02-18 18:40:00|71.92|69.04|72.15|69.27|72.46|69.58|71.84|68.96|0
1645209900000|2022-02-18 18:45:00|72.18|69.3|71.5|68.62|72.18|69.3|71.28|68.4|0
1645210200000|2022-02-18 18:50:00|71.56|68.68|70.04|67.16|72.51|69.63|69.65|66.77|0
1645210500000|2022-02-18 18:55:00|70.12|67.24|70.24|67.36|72|69.12|69.91|67.03|0
1645210800000|2022-02-18 19:00:00|70.27|67.39|69.94|67.06|70.27|67.39|69.61|66.73|0
1645211100000|2022-02-18 19:05:00|69.83|66.95|70.34|67.46|70.52|67.64|69.72|66.84|0
1645211400000|2022-02-18 19:10:00|70.32|67.44|70.13|67.25|70.49|67.61|69.99|67.11|0
1645211700000|2022-02-18 19:15:00|70.1|67.22|69.22|66.34|70.21|67.33|69.11|66.23|0
1645212000000|2022-02-18 19:20:00|69.19|66.31|67.72|64.84|69.33|66.45|67.72|64.84|0
1645212300000|2022-02-18 19:25:00|67.74|64.86|67.18|64.3|67.93|65.05|67.02|64.14|0
1645212600000|2022-02-18 19:30:00|67.21|64.33|67.11|64.23|68.46|65.58|66.51|63.63|0
1645212900000|2022-02-18 19:35:00|67.06|64.18|66.67|63.79|68.2|65.32|65.46|62.58|0
1645213200000|2022-02-18 19:40:00|66.7|63.82|67.09|64.21|67.09|64.21|66.56|63.68|0
1645213500000|2022-02-18 19:45:00|67.07|64.19|67.49|64.61|67.49|64.61|66.77|63.89|0
1645213800000|2022-02-18 19:50:00|67.48|64.6|65.92|63.04|68.21|65.33|65.92|63.04|0
1645214100000|2022-02-18 19:55:00|65.87|62.99|65.09|62.21|66.06|63.18|65.04|62.16|0
1645214400000|2022-02-18 20:00:00|65.04|62.16|64.79|61.91|65.24|62.36|64.1|61.22|0
1645214700000|2022-02-18 20:05:00|64.82|61.94|65.34|62.46|65.76|62.88|64.48|61.6|0
1645215000000|2022-02-18 20:10:00|65.29|62.41|65.54|62.66|65.97|63.09|62.94|60.06|0
1645215300000|2022-02-18 20:15:00|65.56|62.68|66.49|63.61|66.62|63.74|65.25|62.37|0
1645215600000|2022-02-18 20:20:00|66.6|63.72|67.94|65.06|68.15|65.27|66.2|63.32|0
1645215900000|2022-02-18 20:25:00|67.85|64.97|68.2|65.32|68.29|65.41|67.5|64.62|0
1645216200000|2022-02-18 20:30:00|68.31|65.43|69.49|66.61|69.96|67.08|67.78|64.9|0
1645216500000|2022-02-18 20:35:00|69.54|66.66|69.07|66.19|69.63|66.75|68.69|65.81|0
1645216800000|2022-02-18 20:40:00|69.1|66.22|67.66|64.78|69.1|66.22|67.5|64.62|0
1645217100000|2022-02-18 20:45:00|67.63|64.75|67.05|64.17|68.5|65.62|66.51|63.63|0
1645217400000|2022-02-18 20:50:00|66.97|64.09|68.07|65.19|68.51|65.63|66.97|64.09|0
1645217700000|2022-02-18 20:55:00|67.99|65.11|68.07|65.19|68.46|65.58|67.75|64.87|0
1645218000000|2022-02-18 21:00:00|67.8|64.92|67.15|64.27|67.83|64.95|66.75|63.87|0
1645218300000|2022-02-18 21:05:00|67.21|64.33|67.56|64.68|67.58|64.7|67.1|64.22|0
1645218600000|2022-02-18 21:10:00|67.58|64.7|67.45|64.57|67.8|64.92|67.39|64.51|0
1645516800000|2022-02-22 08:00:00|79.99|76.63|79.08|75.72|80.09|76.73|78.94|75.58|0
1645517100000|2022-02-22 08:05:00|78.9|76.02|78.73|75.85|79.13|76.25|78.22|75.34|0
1645517400000|2022-02-22 08:10:00|78.71|75.83|77.19|74.31|78.73|75.85|76.9|74.02|0
1645517700000|2022-02-22 08:15:00|77.14|74.26|77.98|75.1|78.85|75.97|76.76|73.88|0
1645518000000|2022-02-22 08:20:00|77.83|74.95|77.87|74.99|78.56|75.68|77.57|74.69|0
1645518300000|2022-02-22 08:25:00|77.82|74.94|76.76|73.88|78.08|75.2|76.43|73.55|0
1645518600000|2022-02-22 08:30:00|76.9|74.02|77.15|74.27|77.52|74.64|76.76|73.88|0
1645518900000|2022-02-22 08:35:00|77.17|74.29|76.85|73.97|77.33|74.45|76.74|73.86|0
1645519200000|2022-02-22 08:40:00|76.91|74.03|76.16|73.28|76.98|74.1|75.87|72.99|0
1645519500000|2022-02-22 08:45:00|76.13|73.25|76.23|73.35|76.84|73.96|75.93|73.05|0
1645519800000|2022-02-22 08:50:00|76.24|73.36|75.58|72.7|76.55|73.67|75.18|72.3|0
1645520100000|2022-02-22 08:55:00|75.67|72.79|74.91|72.03|75.74|72.86|74.78|71.9|0
1645520400000|2022-02-22 09:00:00|74.88|72|74.79|71.91|75.03|72.15|74.04|71.16|0
1645520700000|2022-02-22 09:05:00|74.76|71.88|74.34|71.46|75.32|72.44|74.34|71.46|0
1645521000000|2022-02-22 09:10:00|74.33|71.45|74.81|71.93|75.2|72.32|74.2|71.32|0
1645521300000|2022-02-22 09:15:00|74.78|71.9|74.13|71.25|75.08|72.2|74.13|71.25|0
1645521600000|2022-02-22 09:20:00|74.16|71.28|74.66|71.78|74.69|71.81|74.03|71.15|0
1645521900000|2022-02-22 09:25:00|74.63|71.75|74.07|71.19|74.63|71.75|73.95|71.07|0
1645522200000|2022-02-22 09:30:00|74.1|71.22|73.85|70.97|74.23|71.35|73.52|70.64|0
1645522500000|2022-02-22 09:35:00|73.95|71.07|73.85|70.97|74.02|71.14|73.62|70.74|0
1645522800000|2022-02-22 09:40:00|73.86|70.98|74.23|71.35|74.3|71.42|73.75|70.87|0
1645523100000|2022-02-22 09:45:00|74.24|71.36|74.46|71.58|74.51|71.63|74.14|71.26|0
1645523400000|2022-02-22 09:50:00|74.45|71.57|73.86|70.98|74.45|71.57|73.74|70.86|0
1645523700000|2022-02-22 09:55:00|74.02|71.14|74.68|71.8|74.87|71.99|73.86|70.98|0
1645524000000|2022-02-22 10:00:00|74.6|71.72|73.65|70.77|74.66|71.78|73.42|70.54|0
1645524300000|2022-02-22 10:05:00|73.64|70.76|73.46|70.58|73.74|70.86|73.39|70.51|0
1645524600000|2022-02-22 10:10:00|73.47|70.59|71.92|69.04|73.65|70.77|71.8|68.92|0
1645524900000|2022-02-22 10:15:00|71.89|69.01|71.54|68.66|72.17|69.29|71.49|68.61|0
1645525200000|2022-02-22 10:20:00|71.49|68.61|71.01|68.13|71.6|68.72|70.64|67.76|0
1645525500000|2022-02-22 10:25:00|71.03|68.15|71.05|68.17|71.15|68.27|70.64|67.76|0
1645525800000|2022-02-22 10:30:00|71.03|68.15|71.2|68.32|71.43|68.55|70.89|68.01|0
1645526100000|2022-02-22 10:35:00|71.23|68.35|68.78|65.9|71.37|68.49|68.78|65.9|0
1645526400000|2022-02-22 10:40:00|68.43|65.55|68.64|65.76|68.94|66.06|67.91|65.03|0
1645526700000|2022-02-22 10:45:00|68.51|65.63|68.91|66.03|69.13|66.25|68.4|65.52|0
1645527000000|2022-02-22 10:50:00|68.93|66.05|68.53|65.65|68.93|66.05|68.2|65.32|0
1645527300000|2022-02-22 10:55:00|68.57|65.69|69.46|66.58|69.46|66.58|68.47|65.59|0
1645527600000|2022-02-22 11:00:00|69.35|66.47|68.94|66.06|69.57|66.69|68.9|66.02|0
1645527900000|2022-02-22 11:05:00|68.99|66.11|69.62|66.74|69.75|66.87|68.98|66.1|0
1645528200000|2022-02-22 11:10:00|69.48|66.6|69.68|66.8|69.84|66.96|69.26|66.38|0
1645528500000|2022-02-22 11:15:00|69.73|66.85|69.48|66.6|69.87|66.99|69.34|66.46|0
1645528800000|2022-02-22 11:20:00|69.42|66.54|69.19|66.31|72.85|69.97|69.01|66.13|0
1645529100000|2022-02-22 11:25:00|69.26|66.38|69.27|66.39|69.41|66.53|69.03|66.15|0
1645529400000|2022-02-22 11:30:00|69.25|66.37|69.72|66.84|69.94|67.06|69.14|66.26|0
1645529700000|2022-02-22 11:35:00|69.63|66.75|70.3|67.42|70.3|67.42|69.52|66.64|0
1645530000000|2022-02-22 11:40:00|70.24|67.36|69.82|66.94|70.44|67.56|69.75|66.87|0
1645530300000|2022-02-22 11:45:00|69.78|66.9|69.52|66.64|69.82|66.94|69.52|66.64|0
1645530600000|2022-02-22 11:50:00|69.54|66.66|69.04|66.16|69.63|66.75|68.63|65.75|0
1645530900000|2022-02-22 11:55:00|69.02|66.14|69.15|66.27|69.15|66.27|68.87|65.99|0
1645531200000|2022-02-22 12:00:00|69.13|66.25|69.73|66.85|70.15|67.27|69.13|66.25|0
1645531500000|2022-02-22 12:05:00|69.72|66.84|69.37|66.49|69.79|66.91|69.32|66.44|0
1645531800000|2022-02-22 12:10:00|69.52|66.64|68.71|65.83|69.52|66.64|68.65|65.77|0
1645532100000|2022-02-22 12:15:00|68.72|65.84|67.81|64.93|68.75|65.87|67.81|64.93|0
1645532400000|2022-02-22 12:20:00|67.73|64.85|68.21|65.33|68.24|65.36|67.54|64.66|0
1645532700000|2022-02-22 12:25:00|68.28|65.4|68.48|65.6|68.51|65.63|68.27|65.39|0
1645533000000|2022-02-22 12:30:00|68.51|65.63|68.35|65.47|68.91|66.03|68.26|65.38|0
1645533300000|2022-02-22 12:35:00|68.32|65.44|68.6|65.72|69.19|66.31|68.29|65.41|0
1645533600000|2022-02-22 12:40:00|68.64|65.76|68.4|65.52|68.92|66.04|68.37|65.49|0
1645533900000|2022-02-22 12:45:00|68.41|65.53|68.45|65.57|68.5|65.62|67.95|65.07|0
1645534200000|2022-02-22 12:50:00|68.42|65.54|68.28|65.4|68.45|65.57|68.01|65.13|0
1645534500000|2022-02-22 12:55:00|68.24|65.36|68.42|65.54|68.5|65.62|68.24|65.36|0
1645534800000|2022-02-22 13:00:00|68.39|65.51|68.76|65.88|69.12|66.24|68.28|65.4|0
1645535100000|2022-02-22 13:05:00|68.8|65.92|68.51|65.63|69.01|66.13|68.39|65.51|0
1645535400000|2022-02-22 13:10:00|68.52|65.64|69.32|66.44|69.35|66.47|68.52|65.64|0
1645535700000|2022-02-22 13:15:00|69.31|66.43|68.99|66.59|69.44|66.84|68.77|66.16|0
1645536000000|2022-02-22 13:20:00|69.05|66.65|69.3|66.9|69.46|67.06|68.99|66.59|0
1645536300000|2022-02-22 13:25:00|69.32|66.92|69.59|67.19|69.63|67.23|69.05|66.65|0
1645536600000|2022-02-22 13:30:00|69.63|67.23|68.91|66.51|69.63|67.23|68.77|66.37|0
1645536900000|2022-02-22 13:35:00|68.93|66.53|68.56|66.16|69.04|66.64|68.55|66.15|0
1645537200000|2022-02-22 13:40:00|68.57|66.17|68.16|65.76|68.57|66.17|68.05|65.65|0
1645537500000|2022-02-22 13:45:00|68.14|65.74|68.38|65.98|68.57|66.17|68.11|65.71|0
1645537800000|2022-02-22 13:50:00|68.37|65.97|68.54|66.14|68.6|66.2|68.21|65.81|0
1645538100000|2022-02-22 13:55:00|68.6|66.2|68.51|66.11|68.68|66.28|68.38|65.98|0
1645538400000|2022-02-22 14:00:00|68.57|66.17|68.62|66.22|68.76|66.36|68.13|65.73|0
1645538700000|2022-02-22 14:05:00|68.65|66.25|68.7|66.3|68.9|66.5|68.59|66.19|0
1645539000000|2022-02-22 14:10:00|68.76|66.36|68.89|66.49|68.92|66.52|68.43|66.03|0
1645539300000|2022-02-22 14:15:00|68.84|66.44|68.92|66.52|69.08|66.68|68.75|66.35|0
1645539600000|2022-02-22 14:20:00|69|66.6|69.19|66.79|69.22|66.82|68.89|66.49|0
1645539900000|2022-02-22 14:25:00|69.22|66.82|70.25|67.85|70.25|67.85|69.22|66.82|0
1645540200000|2022-02-22 14:30:00|70.11|67.71|71.21|68.81|71.43|69.03|69.36|66.96|0
1645540500000|2022-02-22 14:35:00|71.22|68.82|71.04|68.64|71.81|69.41|69.52|67.12|0
1645540800000|2022-02-22 14:40:00|71.13|68.73|69.75|67.35|71.44|69.04|69.03|66.63|0
1645541100000|2022-02-22 14:45:00|69.68|67.28|67.79|65.39|69.89|67.49|67.79|65.39|0
1645541400000|2022-02-22 14:50:00|67.71|65.31|67.94|65.54|68.19|65.79|66.69|64.29|0
1645541700000|2022-02-22 14:55:00|67.88|65.48|67.09|64.69|68.15|65.75|66.21|63.81|0
1645542000000|2022-02-22 15:00:00|67.12|64.72|66.91|64.51|67.68|65.28|66.71|64.31|0
1645542300000|2022-02-22 15:05:00|66.88|64.48|67.31|64.91|68.02|65.62|66.83|64.43|0
1645542600000|2022-02-22 15:10:00|67.34|64.94|66.69|64.29|68.16|65.76|66.58|64.18|0
1645542900000|2022-02-22 15:15:00|66.64|64.24|66.37|63.97|66.93|64.53|66.29|63.89|0
1645543200000|2022-02-22 15:20:00|66.47|64.07|66.93|64.53|66.93|64.53|65.83|63.43|0
1645543500000|2022-02-22 15:25:00|66.88|64.48|65.36|62.96|66.88|64.48|65.36|62.96|0
1645543800000|2022-02-22 15:30:00|66.58|64.18|67.82|65.42|68.17|65.77|66.56|64.16|0
1645544100000|2022-02-22 15:35:00|67.98|65.58|67.15|64.75|68.14|65.74|65.74|63.34|0
1645544400000|2022-02-22 15:40:00|67.19|64.79|67.36|64.96|67.99|65.59|66.85|64.45|0
1645544700000|2022-02-22 15:45:00|67.46|65.06|67.4|65|67.93|65.53|67.17|64.77|0
1645545000000|2022-02-22 15:50:00|67.47|65.07|68.29|65.89|68.54|66.14|67.47|65.07|0
1645545300000|2022-02-22 15:55:00|68.26|65.86|68.95|66.55|69.12|66.72|68.2|65.8|0
1645545600000|2022-02-22 16:00:00|69.06|66.66|68.78|66.38|69.11|66.71|68.34|65.94|0
1645545900000|2022-02-22 16:05:00|68.95|66.55|69.45|67.05|69.45|67.05|68.46|66.06|0
1645546200000|2022-02-22 16:10:00|69.39|66.99|68.76|66.36|69.5|67.1|67.36|64.96|0
1645546500000|2022-02-22 16:15:00|68.71|66.31|68.93|66.53|69.23|66.83|68.43|66.03|0
1645546800000|2022-02-22 16:20:00|68.95|66.55|68.79|66.39|69.32|66.92|68.65|66.25|0
1645547100000|2022-02-22 16:25:00|68.73|66.33|69.45|67.05|69.65|67.25|68.4|66|0
1645547400000|2022-02-22 16:30:00|69.51|67.11|69.17|66.77|69.65|67.25|68.73|66.33|0
1645547700000|2022-02-22 16:35:00|68.9|66.5|69.48|67.08|69.96|67.56|68.9|66.5|0
1645548000000|2022-02-22 16:40:00|69.42|67.02|69.23|66.83|69.65|67.25|68.84|66.44|0
1645548300000|2022-02-22 16:45:00|69.28|66.88|68.95|66.55|69.48|67.08|68.81|66.41|0
1645548600000|2022-02-22 16:50:00|68.92|66.52|70.18|67.78|70.29|67.89|68.31|65.91|0
1645548900000|2022-02-22 16:55:00|70.26|67.86|69.56|67.16|70.52|68.12|69.53|67.13|0
1645549200000|2022-02-22 17:00:00|69.6|67.2|69.3|66.9|69.75|67.35|68.91|66.51|0
1645549500000|2022-02-22 17:05:00|69.33|66.93|69.1|66.7|69.47|67.07|68.83|66.43|0
1645549800000|2022-02-22 17:10:00|69.08|66.68|69.83|67.43|70|67.6|69.08|66.68|0
1645550100000|2022-02-22 17:15:00|69.86|67.46|70.45|68.05|70.51|68.11|69.86|67.46|0
1645550400000|2022-02-22 17:20:00|70.44|68.04|70.48|68.08|70.52|68.12|69.81|67.41|0
1645550700000|2022-02-22 17:25:00|70.59|68.19|70.45|68.05|70.65|68.25|69.97|67.57|0
1645551000000|2022-02-22 17:30:00|70.48|68.08|71.04|68.64|71.1|68.7|70.28|67.88|0
1645551300000|2022-02-22 17:35:00|71.01|68.61|70.67|68.27|71.01|68.61|70.3|67.9|0
1645551600000|2022-02-22 17:40:00|70.66|68.26|71.01|68.61|71.8|69.4|69.89|67.49|0
1645551900000|2022-02-22 17:45:00|71.06|68.66|71.72|69.32|71.89|69.49|70.83|68.43|0
1645552200000|2022-02-22 17:50:00|71.69|69.29|71.66|69.26|71.72|69.32|71.2|68.8|0
1645552500000|2022-02-22 17:55:00|71.72|69.32|71.72|69.32|71.95|69.55|71.4|69|0
1645552800000|2022-02-22 18:00:00|71.69|69.29|71.89|69.49|72.3|69.9|71.43|69.03|0
1645553100000|2022-02-22 18:05:00|71.95|69.55|71.54|69.14|71.97|69.57|71.34|68.94|0
1645553400000|2022-02-22 18:10:00|71.53|69.13|71.51|69.11|71.54|69.14|71.03|68.63|0
1645553700000|2022-02-22 18:15:00|71.48|69.08|72.76|70.36|73.01|70.61|71.48|69.08|0
1645554000000|2022-02-22 18:20:00|72.74|70.34|72.24|69.84|72.81|70.41|72.06|69.66|0
1645554300000|2022-02-22 18:25:00|72.29|69.89|72.31|69.91|72.61|70.21|72.17|69.77|0
1645554600000|2022-02-22 18:30:00|72.4|70|72.17|69.77|72.63|70.23|71.94|69.54|0
1645554900000|2022-02-22 18:35:00|72.14|69.74|72.84|70.44|73.01|70.61|72.14|69.74|0
1645555200000|2022-02-22 18:40:00|72.69|70.29|73.39|70.99|73.48|71.08|72.4|70|0
1645555500000|2022-02-22 18:45:00|73.45|71.05|73.91|71.51|73.98|71.58|73.27|70.87|0
1645555800000|2022-02-22 18:50:00|73.92|71.52|75.6|73.2|75.63|73.23|71.88|69.48|0
1645556100000|2022-02-22 18:55:00|75.72|73.32|75.09|72.69|75.72|73.32|75.06|72.66|0
1645556400000|2022-02-22 19:00:00|75.12|72.72|75.72|73.32|75.72|73.32|75.12|72.72|0
1645556700000|2022-02-22 19:05:00|75.66|73.26|76.41|74.01|76.51|74.11|75.6|73.2|0
1645557000000|2022-02-22 19:10:00|76.38|73.98|75.53|73.13|76.81|74.41|75.41|73.01|0
1645557300000|2022-02-22 19:15:00|75.56|73.16|74.21|71.81|75.75|73.35|74.18|71.78|0
1645557600000|2022-02-22 19:20:00|74.18|71.78|74.93|72.53|75.5|73.1|73.59|71.19|0
1645557900000|2022-02-22 19:25:00|74.79|72.39|73.23|70.83|74.79|72.39|72.47|70.07|0
1645558200000|2022-02-22 19:30:00|73.09|70.69|72.85|70.45|73.87|71.47|71.75|69.35|0
1645558500000|2022-02-22 19:35:00|72.83|70.43|71.57|69.17|73.05|70.65|70.67|68.27|0
1645558800000|2022-02-22 19:40:00|71.56|69.16|72.27|69.87|72.42|70.02|71.04|68.64|0
1645559100000|2022-02-22 19:45:00|72.23|69.83|69.89|67.49|72.84|70.44|69.86|67.46|0
1645559400000|2022-02-22 19:50:00|69.75|67.35|69.57|67.17|71.21|68.81|68.37|65.97|0
1645559700000|2022-02-22 19:55:00|69.52|67.12|69.43|67.03|69.52|67.12|68.46|66.06|0
1645560000000|2022-02-22 20:00:00|69.09|66.69|67.43|65.03|69.35|66.95|67.43|65.03|0
1645560300000|2022-02-22 20:05:00|67.49|65.09|68.76|66.36|68.76|66.36|67.41|65.01|0
1645560600000|2022-02-22 20:10:00|68.59|66.19|68.09|65.69|68.59|66.19|67.45|65.05|0
1645560900000|2022-02-22 20:15:00|67.92|65.52|68.56|66.16|68.78|66.38|67.32|64.92|0
1645561200000|2022-02-22 20:20:00|68.7|66.3|69.11|66.71|69.53|67.13|68.12|65.72|0
1645561500000|2022-02-22 20:25:00|69.14|66.74|68.44|66.04|69.34|66.94|67.75|65.35|0
1645561800000|2022-02-22 20:30:00|68.5|66.1|68.8|66.4|69.59|67.19|68.5|66.1|0
1645562100000|2022-02-22 20:35:00|68.89|66.49|68.52|66.12|69.39|66.99|68.39|65.99|0
1645562400000|2022-02-22 20:40:00|68.5|66.1|69.98|67.58|70.2|67.8|68.41|66.01|0
1645562700000|2022-02-22 20:45:00|69.95|67.55|70.73|68.33|70.9|68.5|69.95|67.55|0
1645563000000|2022-02-22 20:50:00|71.81|69.41|72.1|69.7|72.54|70.14|71.46|69.06|0
1645563300000|2022-02-22 20:55:00|71.95|69.55|70.54|68.14|71.95|69.55|70.54|68.14|0
1645563600000|2022-02-22 21:00:00|70.74|68.34|68.71|66.31|70.74|68.34|68.71|66.31|0
1645563900000|2022-02-22 21:05:00|68.74|66.34|66.59|64.19|69.32|66.92|66.51|64.11|0
1645564200000|2022-02-22 21:10:00|66.62|64.22|66.72|64.32|66.87|64.47|66.62|64.22|0
1645564500000|2022-02-22 21:15:00|66.85|64.05|66.87|64.07|66.96|64.16|66.72|63.92|0
1645564800000|2022-02-22 21:20:00|66.9|64.1|67.17|64.37|67.17|64.37|66.87|64.07|0
1645565100000|2022-02-22 21:25:00|67.15|64.35|67.13|64.33|67.28|64.48|67.12|64.32|0
1645565400000|2022-02-22 21:30:00|67.14|64.34|67.11|64.31|67.28|64.48|67.06|64.26|0
1645565700000|2022-02-22 21:35:00|67.14|64.34|66.92|64.12|67.17|64.37|66.89|64.09|0
1645566000000|2022-02-22 21:40:00|66.89|64.09|66.54|63.74|66.92|64.12|66.51|63.71|0
1645566300000|2022-02-22 21:45:00|66.56|63.76|66.56|63.76|66.56|63.76|66.53|63.73|0
1645566600000|2022-02-22 21:50:00|66.53|63.73|67.26|64.46|67.47|64.67|66.53|63.73|0
1645566900000|2022-02-22 21:55:00|67.27|64.47|67.33|64.53|67.49|64.69|67.22|64.42|0
1645567200000|2022-02-22 22:00:00|67.3|64.5|67.27|64.47|67.31|64.51|67.22|64.42|0
1645567500000|2022-02-22 22:05:00|67.26|64.46|67.46|64.66|67.47|64.67|67.26|64.46|0
1645567800000|2022-02-22 22:10:00|67.45|64.65|67.5|64.7|67.5|64.7|67.45|64.65|0
1645568100000|2022-02-22 22:15:00|67.46|64.66|67.47|64.67|67.5|64.7|67.43|64.63|0
1645568400000|2022-02-22 22:20:00|67.45|64.65|67.43|64.63|67.45|64.65|67.43|64.63|0
1645568700000|2022-02-22 22:25:00|67.42|64.62|67.29|64.49|67.46|64.66|67.29|64.49|0
1645569000000|2022-02-22 22:30:00|67.31|64.51|67.36|64.56|67.38|64.58|67.28|64.48|0
1645569300000|2022-02-22 22:35:00|67.34|64.54|67.3|64.5|67.34|64.54|67.24|64.44|0
1645569600000|2022-02-22 22:40:00|67.31|64.51|67.3|64.5|67.31|64.51|67.3|64.5|0
1645569900000|2022-02-22 22:45:00|67.28|64.48|67.29|64.49|67.34|64.54|67.28|64.48|0
1645570200000|2022-02-22 22:50:00|67.3|64.5|67.29|64.49|67.31|64.51|67.27|64.47|0
1645570500000|2022-02-22 22:55:00|67.3|64.5|67.36|64.56|67.38|64.58|67.29|64.49|0
1645570800000|2022-02-22 23:00:00|67.29|64.49|66.8|64|67.33|64.53|66.67|63.87|0
1645571100000|2022-02-22 23:05:00|66.71|63.91|66.74|63.94|66.82|64.02|66.66|63.86|0
1645571400000|2022-02-22 23:10:00|66.7|63.9|66.78|63.98|66.81|64.01|66.52|63.72|0
1645571700000|2022-02-22 23:15:00|66.75|63.95|66.67|63.87|66.94|64.14|66.67|63.87|0
1645572000000|2022-02-22 23:20:00|66.72|63.92|66.64|63.84|66.86|64.06|66.64|63.84|0
1645572300000|2022-02-22 23:25:00|66.66|63.86|66.06|63.26|66.69|63.89|65.85|63.05|0
1645572600000|2022-02-22 23:30:00|66.04|63.24|66.28|63.48|66.36|63.56|65.97|63.17|0
1645572900000|2022-02-22 23:35:00|66.25|63.45|66.41|63.61|66.44|63.64|66.22|63.42|0
1645573200000|2022-02-22 23:40:00|66.39|63.59|65.98|63.18|66.41|63.61|65.97|63.17|0
1645573500000|2022-02-22 23:45:00|65.97|63.17|65.84|63.04|66.05|63.25|65.79|62.99|0
1645573800000|2022-02-22 23:50:00|65.81|63.01|65.84|63.04|65.91|63.11|65.65|62.85|0
1645574100000|2022-02-22 23:55:00|65.81|63.01|65.95|63.15|66.05|63.25|65.73|62.93|0
1645574400000|2022-02-23 00:00:00|65.91|63.11|65.88|63.08|66.03|63.23|65.81|63.01|0
1645574700000|2022-02-23 00:05:00|65.89|63.09|66.04|63.24|66.05|63.25|65.88|63.08|0
1645575000000|2022-02-23 00:10:00|66.05|63.25|66.06|63.26|66.19|63.39|66.01|63.21|0
1645575300000|2022-02-23 00:15:00|66.13|63.33|66.03|63.23|66.16|63.36|65.89|63.09|0
1645575600000|2022-02-23 00:20:00|66.06|63.26|66.07|63.27|66.13|63.33|65.94|63.14|0
1645575900000|2022-02-23 00:25:00|66.05|63.25|66.02|63.22|66.13|63.33|65.91|63.11|0
1645576200000|2022-02-23 00:30:00|66.03|63.23|65.93|63.13|66.21|63.41|65.91|63.11|0
1645576500000|2022-02-23 00:35:00|65.95|63.15|66.11|63.31|66.2|63.4|65.93|63.13|0
1645576800000|2022-02-23 00:40:00|66.12|63.32|66.17|63.37|66.2|63.4|66.09|63.29|0
1645577100000|2022-02-23 00:45:00|66.16|63.36|66.06|63.26|66.17|63.37|66.01|63.21|0
1645577400000|2022-02-23 00:50:00|66.04|63.24|66.06|63.26|66.14|63.34|66.04|63.24|0
1645577700000|2022-02-23 00:55:00|66.03|63.23|65.9|63.1|66.08|63.28|65.87|63.07|0
1645578000000|2022-02-23 01:00:00|65.87|63.07|65.92|63.12|66.14|63.34|65.87|63.07|0
1645578300000|2022-02-23 01:05:00|65.95|63.15|65.87|63.07|65.95|63.15|65.87|63.07|0
1645578600000|2022-02-23 01:10:00|65.88|63.08|65.87|63.07|65.92|63.12|65.87|63.07|0
1645578900000|2022-02-23 01:15:00|65.89|63.09|65.86|63.06|65.97|63.17|65.86|63.06|0
1645579200000|2022-02-23 01:20:00|65.89|63.09|65.92|63.12|65.92|63.12|65.86|63.06|0
1645579500000|2022-02-23 01:25:00|65.9|63.1|66.08|63.28|66.1|63.3|65.89|63.09|0
1645579800000|2022-02-23 01:30:00|66.1|63.3|66.84|64.04|67.25|64.45|66.1|63.3|0
1645580100000|2022-02-23 01:35:00|66.85|64.05|66.52|63.72|66.87|64.07|66.45|63.65|0
1645580400000|2022-02-23 01:40:00|66.47|63.67|66.71|63.91|66.99|64.19|66.43|63.63|0
1645580700000|2022-02-23 01:45:00|66.73|63.93|67|64.2|67.03|64.23|66.72|63.92|0
1645581000000|2022-02-23 01:50:00|66.97|64.17|66.97|64.17|67.22|64.42|66.83|64.03|0
1645581300000|2022-02-23 01:55:00|66.94|64.14|66.45|63.65|66.97|64.17|66.37|63.57|0
1645581600000|2022-02-23 02:00:00|66.46|63.66|66.23|63.43|66.53|63.73|66.13|63.33|0
1645581900000|2022-02-23 02:05:00|66.21|63.41|66.02|63.22|66.49|63.69|66.01|63.21|0
1645582200000|2022-02-23 02:10:00|66.03|63.23|66.07|63.27|66.11|63.31|65.91|63.11|0
1645582500000|2022-02-23 02:15:00|66.09|63.29|66.17|63.37|66.33|63.53|66.09|63.29|0
1645582800000|2022-02-23 02:20:00|66.14|63.34|66.22|63.42|66.29|63.49|66.06|63.26|0
1645583100000|2022-02-23 02:25:00|66.2|63.4|66.68|63.88|66.71|63.91|66.18|63.38|0
1645583400000|2022-02-23 02:30:00|66.69|63.89|66.6|63.8|66.73|63.93|66.42|63.62|0
1645583700000|2022-02-23 02:35:00|66.57|63.77|66.79|63.99|66.81|64.01|66.53|63.73|0
1645584000000|2022-02-23 02:40:00|66.77|63.97|66.59|63.79|66.95|64.15|66.53|63.73|0
1645584300000|2022-02-23 02:45:00|66.62|63.82|66.81|64.01|66.92|64.12|66.59|63.79|0
1645584600000|2022-02-23 02:50:00|66.8|64|66.63|63.83|66.8|64|66.62|63.82|0
1645584900000|2022-02-23 02:55:00|66.66|63.86|66.7|63.9|66.74|63.94|66.53|63.73|0
1645585200000|2022-02-23 03:00:00|66.67|63.87|66.6|63.8|66.86|64.06|66.59|63.79|0
1645585500000|2022-02-23 03:05:00|66.59|63.79|66.69|63.89|66.75|63.95|66.58|63.78|0
1645585800000|2022-02-23 03:10:00|66.71|63.91|66.97|64.17|67.1|64.3|66.69|63.89|0
1645586100000|2022-02-23 03:15:00|66.95|64.15|66.7|63.9|66.97|64.17|66.58|63.78|0
1645586400000|2022-02-23 03:20:00|66.69|63.89|66.47|63.67|66.69|63.89|66.44|63.64|0
1645586700000|2022-02-23 03:25:00|66.44|63.64|66.22|63.42|66.47|63.67|66.17|63.37|0
1645587000000|2022-02-23 03:30:00|66.17|63.37|66.11|63.31|66.2|63.4|65.98|63.18|0
1645587300000|2022-02-23 03:35:00|66.08|63.28|66.3|63.5|66.33|63.53|66.04|63.24|0
1645587600000|2022-02-23 03:40:00|66.33|63.53|66.45|63.65|66.46|63.66|66.24|63.44|0
1645587900000|2022-02-23 03:45:00|66.46|63.66|66.3|63.5|66.46|63.66|66.24|63.44|0
1645588200000|2022-02-23 03:50:00|66.32|63.52|66.3|63.5|66.46|63.66|66.28|63.48|0
1645588500000|2022-02-23 03:55:00|66.27|63.47|65.93|63.13|66.27|63.47|65.91|63.11|0
1645588800000|2022-02-23 04:00:00|65.94|63.14|65.97|63.17|65.97|63.17|65.91|63.11|0
1645589100000|2022-02-23 04:05:00|65.94|63.14|65.96|63.16|65.97|63.17|65.94|63.14|0
1645589400000|2022-02-23 04:10:00|65.95|63.15|65.85|63.05|65.96|63.16|65.83|63.03|0
1645589700000|2022-02-23 04:15:00|65.83|63.03|65.85|63.05|65.91|63.11|65.83|63.03|0
1645590000000|2022-02-23 04:20:00|65.83|63.03|65.85|63.05|65.96|63.16|65.82|63.02|0
1645590300000|2022-02-23 04:25:00|65.82|63.02|66.07|63.27|66.15|63.35|65.82|63.02|0
1645590600000|2022-02-23 04:30:00|66.05|63.25|65.83|63.03|66.05|63.25|65.82|63.02|0
1645590900000|2022-02-23 04:35:00|65.82|63.02|65.85|63.05|65.93|63.13|65.82|63.02|0
1645591200000|2022-02-23 04:40:00|65.82|63.02|65.84|63.04|65.9|63.1|65.82|63.02|0
1645591500000|2022-02-23 04:45:00|65.82|63.02|65.57|62.77|65.84|63.04|65.57|62.77|0
1645591800000|2022-02-23 04:50:00|65.54|62.74|65.52|62.72|65.6|62.8|65.49|62.69|0
1645592100000|2022-02-23 04:55:00|65.49|62.69|65.51|62.71|65.54|62.74|65.49|62.69|0
1645592400000|2022-02-23 05:00:00|65.54|62.74|65.51|62.71|65.57|62.77|65.49|62.69|0
1645592700000|2022-02-23 05:05:00|65.54|62.74|65.48|62.68|65.54|62.74|65.48|62.68|0
1645593000000|2022-02-23 05:10:00|65.54|62.74|65.56|62.76|65.59|62.79|65.51|62.71|0
1645593300000|2022-02-23 05:15:00|65.59|62.79|65.62|62.82|65.62|62.82|65.54|62.74|0
1645593600000|2022-02-23 05:20:00|65.59|62.79|65.64|62.84|65.67|62.87|65.56|62.76|0
1645593900000|2022-02-23 05:25:00|65.63|62.83|65.53|62.73|65.72|62.92|65.48|62.68|0
1645594200000|2022-02-23 05:30:00|65.54|62.74|65.72|62.92|65.77|62.97|65.18|62.38|0
1645594500000|2022-02-23 05:35:00|65.74|62.94|65.88|63.08|65.88|63.08|65.69|62.89|0
1645594800000|2022-02-23 05:40:00|65.91|63.11|65.9|63.1|65.93|63.13|65.77|62.97|0
1645595100000|2022-02-23 05:45:00|65.88|63.08|65.82|63.02|65.98|63.18|65.79|62.99|0
1645595400000|2022-02-23 05:50:00|65.85|63.05|65.94|63.14|65.95|63.15|65.74|62.94|0
1645595700000|2022-02-23 05:55:00|65.95|63.15|65.87|63.07|65.98|63.18|65.76|62.96|0
1645596000000|2022-02-23 06:00:00|65.89|63.09|65.41|62.61|65.9|63.1|65.03|62.23|0
1645596300000|2022-02-23 06:05:00|65.38|62.58|65.38|62.58|65.41|62.61|65.24|62.44|0
1645596600000|2022-02-23 06:10:00|65.37|62.57|65.08|62.28|65.41|62.61|64.99|62.19|0
1645596900000|2022-02-23 06:15:00|65.05|62.25|65.09|62.29|65.16|62.36|65.03|62.23|0
1645597200000|2022-02-23 06:20:00|65.12|62.32|65.62|62.82|65.64|62.84|65.11|62.31|0
1645597500000|2022-02-23 06:25:00|65.6|62.8|65.59|62.79|65.78|62.98|65.53|62.73|0
1645597800000|2022-02-23 06:30:00|65.56|62.76|65.83|63.03|65.86|63.06|65.56|62.76|0
1645598100000|2022-02-23 06:35:00|65.82|63.02|65.69|62.89|65.83|63.03|65.58|62.78|0
1645598400000|2022-02-23 06:40:00|65.72|62.92|65.8|63|65.85|63.05|65.71|62.91|0
1645598700000|2022-02-23 06:45:00|65.77|62.97|65.45|62.65|65.8|63|65.45|62.65|0
1645599000000|2022-02-23 06:50:00|65.43|62.63|65.42|62.62|65.5|62.7|65.26|62.46|0
1645599300000|2022-02-23 06:55:00|65.39|62.59|66|63.2|66.04|63.24|65.36|62.56|0
1645599600000|2022-02-23 07:00:00|66.07|63.27|66.45|63.65|66.45|63.65|65.85|63.05|0
1645599900000|2022-02-23 07:05:00|66.42|63.62|66.03|63.23|66.53|63.73|66.02|63.22|0
1645600200000|2022-02-23 07:10:00|66.05|63.25|66.05|63.25|66.14|63.34|65.72|62.92|0
1645600500000|2022-02-23 07:15:00|66.06|63.26|65.95|63.15|66.2|63.4|65.79|62.99|0
1645600800000|2022-02-23 07:20:00|66|63.2|66.03|63.23|66.19|63.39|66|63.2|0
1645601100000|2022-02-23 07:25:00|65.99|63.19|65.81|63.01|66.03|63.23|65.51|62.71|0
1645601400000|2022-02-23 07:30:00|65.78|62.98|66.15|63.35|66.23|63.43|65.46|62.66|0
1645601700000|2022-02-23 07:35:00|66.1|63.3|65.85|63.05|66.3|63.5|65.85|63.05|0
1645602000000|2022-02-23 07:40:00|65.8|63|65.89|63.09|65.97|63.17|65.69|62.89|0
1645602300000|2022-02-23 07:45:00|65.88|63.08|66.15|63.35|66.23|63.43|65.88|63.08|0
1645602600000|2022-02-23 07:50:00|66.12|63.32|66.12|63.32|66.28|63.48|65.98|63.18|0
1645602900000|2022-02-23 07:55:00|66.06|63.26|66.06|63.26|66.32|63.52|65.9|63.1|0
1645603200000|2022-02-23 08:00:00|65.95|63.15|65.39|62.59|66.5|63.7|65.36|62.56|0
1645603500000|2022-02-23 08:05:00|66.79|64.39|65.72|63.32|66.79|64.39|65.7|63.3|0
1645603800000|2022-02-23 08:10:00|65.7|63.3|64.89|62.49|65.72|63.32|64.81|62.41|0
1645604100000|2022-02-23 08:15:00|64.86|62.46|64.91|62.51|65.15|62.75|64.83|62.43|0
1645604400000|2022-02-23 08:20:00|64.94|62.54|64.8|62.4|65.12|62.72|64.8|62.4|0
1645604700000|2022-02-23 08:25:00|64.86|62.46|64|61.6|65.07|62.67|63.94|61.54|0
1645605000000|2022-02-23 08:30:00|63.99|61.59|63.93|61.53|64.57|62.17|63.93|61.53|0
1645605300000|2022-02-23 08:35:00|63.96|61.56|63.92|61.52|64.05|61.65|63.91|61.51|0
1645605600000|2022-02-23 08:40:00|63.95|61.55|63.96|61.56|64.02|61.62|63.9|61.5|0
1645605900000|2022-02-23 08:45:00|63.93|61.53|63.95|61.55|64.1|61.7|63.9|61.5|0
1645606200000|2022-02-23 08:50:00|63.98|61.58|64.11|61.71|64.19|61.79|63.64|61.24|0
1645606500000|2022-02-23 08:55:00|64.09|61.69|63.71|61.31|64.35|61.95|63.71|61.31|0
1645606800000|2022-02-23 09:00:00|63.63|61.23|63.58|61.18|63.79|61.39|63.58|61.18|0
1645607100000|2022-02-23 09:05:00|63.61|61.21|63.66|61.26|63.79|61.39|63.58|61.18|0
1645607400000|2022-02-23 09:10:00|63.63|61.23|63.18|60.78|63.66|61.26|63.13|60.73|0
1645607700000|2022-02-23 09:15:00|63.16|60.76|63.09|60.69|63.29|60.89|63.03|60.63|0
1645608000000|2022-02-23 09:20:00|63.1|60.7|63.15|60.75|63.31|60.91|63.05|60.65|0
1645608300000|2022-02-23 09:25:00|63.19|60.79|63.15|60.75|63.31|60.91|63.02|60.62|0
1645608600000|2022-02-23 09:30:00|63.17|60.77|62.8|60.4|64.08|61.68|62.69|60.29|0
1645608900000|2022-02-23 09:35:00|62.75|60.35|63.03|60.63|63.03|60.63|62.74|60.34|0
1645609200000|2022-02-23 09:40:00|63|60.6|62.85|60.45|63.03|60.63|62.64|60.24|0
1645609500000|2022-02-23 09:45:00|62.79|60.39|62.71|60.31|62.98|60.58|62.71|60.31|0
1645609800000|2022-02-23 09:50:00|62.73|60.33|63.26|60.86|63.29|60.89|62.64|60.24|0
1645610100000|2022-02-23 09:55:00|63.23|60.83|64.41|62.01|64.49|62.09|63.12|60.72|0
1645610400000|2022-02-23 10:00:00|64.33|61.93|64.11|61.71|64.43|62.03|64.09|61.69|0
1645610700000|2022-02-23 10:05:00|64.14|61.74|64.7|62.3|64.71|62.31|64.06|61.66|0
1645611000000|2022-02-23 10:10:00|64.68|62.28|64.99|62.59|66.11|63.71|64.68|62.28|0
1645611300000|2022-02-23 10:15:00|64.95|62.55|64.64|62.24|65.09|62.69|64.64|62.24|0
1645611600000|2022-02-23 10:20:00|64.61|62.21|64.4|62|64.64|62.24|64.37|61.97|0
1645611900000|2022-02-23 10:25:00|64.41|62.01|64.46|62.06|64.54|62.14|64.26|61.86|0
1645612200000|2022-02-23 10:30:00|64.48|62.08|64.41|62.01|64.61|62.21|64.32|61.92|0
1645612500000|2022-02-23 10:35:00|64.42|62.02|64.49|62.09|64.59|62.19|64.37|61.97|0
1645612800000|2022-02-23 10:40:00|64.47|62.07|64.31|61.91|64.47|62.07|64.1|61.7|0
1645613100000|2022-02-23 10:45:00|64.36|61.96|65.35|62.95|65.41|63.01|64.34|61.94|0
1645613400000|2022-02-23 10:50:00|65.33|62.93|65.05|62.65|65.38|62.98|65.05|62.65|0
1645613700000|2022-02-23 10:55:00|65.08|62.68|64.71|62.31|65.11|62.71|64.71|62.31|0
1645614000000|2022-02-23 11:00:00|64.73|62.33|64.78|62.38|65|62.6|64.64|62.24|0
1645614300000|2022-02-23 11:05:00|64.73|62.33|64.76|62.36|65.04|62.64|64.32|61.92|0
1645614600000|2022-02-23 11:10:00|64.74|62.34|65.14|62.74|65.25|62.85|64.57|62.17|0
1645614900000|2022-02-23 11:15:00|65.13|62.73|65.31|62.91|65.37|62.97|64.99|62.59|0
1645615200000|2022-02-23 11:20:00|65.34|62.94|65.34|62.94|65.68|63.28|65.21|62.81|0
1645615500000|2022-02-23 11:25:00|65.23|62.83|65.18|62.78|65.37|62.97|65.1|62.7|0
1645615800000|2022-02-23 11:30:00|65.2|62.8|65.07|62.67|65.22|62.82|65.04|62.64|0
1645616100000|2022-02-23 11:35:00|65.08|62.68|65.44|63.04|65.52|63.12|64.99|62.59|0
1645616400000|2022-02-23 11:40:00|65.42|63.02|65.49|63.09|65.52|63.12|65.25|62.85|0
1645616700000|2022-02-23 11:45:00|65.52|63.12|65.82|63.42|65.85|63.45|65.41|63.01|0
1645617000000|2022-02-23 11:50:00|65.83|63.43|65.64|63.24|65.84|63.44|65.47|63.07|0
1645617300000|2022-02-23 11:55:00|65.63|63.23|66.25|63.85|66.37|63.97|65.55|63.15|0
1645617600000|2022-02-23 12:00:00|66.26|63.86|65.81|63.41|66.33|63.93|65.73|63.33|0
1645617900000|2022-02-23 12:05:00|65.79|63.39|65.46|63.06|65.79|63.39|65.38|62.98|0
1645618200000|2022-02-23 12:10:00|65.43|63.03|65.2|62.8|65.59|63.19|65.13|62.73|0
1645618500000|2022-02-23 12:15:00|65.19|62.79|65.31|62.91|65.39|62.99|64.06|61.66|0
1645618800000|2022-02-23 12:20:00|65.28|62.88|65.13|62.73|65.33|62.93|65.12|62.72|0
1645619100000|2022-02-23 12:25:00|65.14|62.74|65.11|62.71|65.22|62.82|65.11|62.71|0
1645619400000|2022-02-23 12:30:00|65.14|62.74|64.85|62.45|65.21|62.81|64.77|62.37|0
1645619700000|2022-02-23 12:35:00|64.9|62.5|64.58|62.18|64.9|62.5|64.47|62.07|0
1645620000000|2022-02-23 12:40:00|64.6|62.2|64.6|62.2|64.63|62.23|64.44|62.04|0
1645620300000|2022-02-23 12:45:00|64.57|62.17|64.85|62.45|64.87|62.47|64.57|62.17|0
1645620600000|2022-02-23 12:50:00|64.84|62.44|64.46|62.06|64.85|62.45|64.41|62.01|0
1645620900000|2022-02-23 12:55:00|64.44|62.04|64.54|62.14|64.54|62.14|64.41|62.01|0
1645621200000|2022-02-23 13:00:00|64.6|62.2|64.49|62.09|64.65|62.25|64.41|62.01|0
1645621500000|2022-02-23 13:05:00|64.51|62.11|64.19|61.79|64.51|62.11|64.14|61.74|0
1645621800000|2022-02-23 13:10:00|64.22|61.82|64.48|62.08|64.54|62.14|64.21|61.81|0
1645622100000|2022-02-23 13:15:00|64.46|62.06|64.46|62.06|64.54|62.14|64.38|61.98|0
1645622400000|2022-02-23 13:20:00|64.43|62.03|64.91|62.51|64.99|62.59|64.35|61.95|0
1645622700000|2022-02-23 13:25:00|64.87|62.47|64.95|62.55|65.04|62.64|64.77|62.37|0
1645623000000|2022-02-23 13:30:00|64.93|62.53|65.41|63.01|65.41|63.01|64.83|62.43|0
1645623300000|2022-02-23 13:35:00|65.39|62.99|65.14|62.74|65.44|63.04|65.06|62.66|0
1645623600000|2022-02-23 13:40:00|65.12|62.72|65.17|62.77|65.33|62.93|65.06|62.66|0
1645623900000|2022-02-23 13:45:00|65.16|62.76|64.38|61.98|65.17|62.77|64.36|61.96|0
1645624200000|2022-02-23 13:50:00|64.41|62.01|64.06|61.66|64.57|62.17|64.06|61.66|0
1645624500000|2022-02-23 13:55:00|64.09|61.69|63.9|61.5|64.09|61.69|63.8|61.4|0
1645624800000|2022-02-23 14:00:00|63.88|61.48|63.77|61.37|64.14|61.74|63.51|61.11|0
1645625100000|2022-02-23 14:05:00|63.79|61.39|63.79|61.39|64.01|61.61|63.74|61.34|0
1645625400000|2022-02-23 14:10:00|63.82|61.42|63.79|61.39|63.9|61.5|63.71|61.31|0
1645625700000|2022-02-23 14:15:00|63.76|61.36|63.79|61.39|63.79|61.39|63.41|61.01|0
1645626000000|2022-02-23 14:20:00|63.76|61.36|63.6|61.2|63.98|61.58|63.6|61.2|0
1645626300000|2022-02-23 14:25:00|63.63|61.23|64.1|61.7|64.16|61.76|63.63|61.23|0
1645626600000|2022-02-23 14:30:00|64.02|61.62|63.71|61.31|64.37|61.97|63.49|61.09|0
1645626900000|2022-02-23 14:35:00|63.73|61.33|64.3|61.9|65.56|63.16|63.71|61.31|0
1645627200000|2022-02-23 14:40:00|64.38|61.98|65.07|62.67|65.31|62.91|64.11|61.71|0
1645627500000|2022-02-23 14:45:00|64.83|62.43|64.93|62.53|64.96|62.56|64.24|61.84|0
1645627800000|2022-02-23 14:50:00|64.88|62.48|66.4|64|66.4|64|64.83|62.43|0
1645628100000|2022-02-23 14:55:00|66.37|63.97|66.37|63.97|66.4|64|65.63|63.23|0
1645628400000|2022-02-23 15:00:00|66.33|63.93|66.58|64.18|67.5|65.1|64.99|62.59|0
1645628700000|2022-02-23 15:05:00|66.5|64.1|67.52|65.12|67.8|65.4|66.5|64.1|0
1645629000000|2022-02-23 15:10:00|67.49|65.09|66.99|64.59|67.72|65.32|66.8|64.4|0
1645629300000|2022-02-23 15:15:00|67.08|64.68|67.8|65.4|67.99|65.59|67.08|64.68|0
1645629600000|2022-02-23 15:20:00|67.84|65.44|68.3|65.9|68.41|66.01|67.17|64.77|0
1645629900000|2022-02-23 15:25:00|68.25|65.85|69.11|66.71|69.38|66.98|68.16|65.76|0
1645630200000|2022-02-23 15:30:00|69.18|66.78|69.94|67.54|70.55|68.15|68.04|65.64|0
1645630500000|2022-02-23 15:35:00|69.97|67.57|69.45|67.05|70|67.6|69|66.6|0
1645630800000|2022-02-23 15:40:00|69.51|67.11|70.31|67.91|70.54|68.14|69.4|67|0
1645631100000|2022-02-23 15:45:00|70.37|67.97|70.57|68.17|70.63|68.23|69.88|67.48|0
1645631400000|2022-02-23 15:50:00|70.54|68.14|70.39|67.99|70.65|68.25|69.96|67.56|0
1645631700000|2022-02-23 15:55:00|70.36|67.96|70.42|68.02|70.94|68.54|69.89|67.49|0
1645632000000|2022-02-23 16:00:00|70.45|68.05|71.08|68.68|71.46|69.06|70.13|67.73|0
1645632300000|2022-02-23 16:05:00|71.17|68.77|71.55|69.15|71.96|69.56|71.05|68.65|0
1645632600000|2022-02-23 16:10:00|71.58|69.18|71.34|68.94|71.86|69.46|71.25|68.85|0
1645632900000|2022-02-23 16:15:00|71.49|69.09|71.6|69.2|72.16|69.76|71.46|69.06|0
1645633200000|2022-02-23 16:20:00|71.66|69.26|71.54|69.14|71.84|69.44|71.34|68.94|0
1645633500000|2022-02-23 16:25:00|71.63|69.23|71.75|69.35|71.8|69.4|71.1|68.7|0
1645633800000|2022-02-23 16:30:00|71.63|69.23|71.19|68.79|72.1|69.7|70.6|68.2|0
1645634100000|2022-02-23 16:35:00|71.13|68.73|70.81|68.41|71.51|69.11|70.29|67.89|0
1645634400000|2022-02-23 16:40:00|70.84|68.44|71.21|68.81|71.3|68.9|70.4|68|0
1645634700000|2022-02-23 16:45:00|71.27|68.87|70.49|68.09|71.46|69.06|70.49|68.09|0
1645635000000|2022-02-23 16:50:00|70.46|68.06|69.88|67.48|70.81|68.41|69.66|67.26|0
1645635300000|2022-02-23 16:55:00|69.85|67.45|69.49|67.09|69.91|67.51|69.23|66.83|0
1645635600000|2022-02-23 17:00:00|69.48|67.08|69.68|67.28|70.19|67.79|69.42|67.02|0
1645635900000|2022-02-23 17:05:00|69.65|67.25|68.74|66.34|69.82|67.42|68.74|66.34|0
1645636200000|2022-02-23 17:10:00|68.72|66.32|69.08|66.68|69.2|66.8|68.35|65.95|0
1645636500000|2022-02-23 17:15:00|69.11|66.71|67.76|65.36|69.11|66.71|67.73|65.33|0
1645636800000|2022-02-23 17:20:00|67.79|65.39|67.56|65.16|67.95|65.55|67.45|65.05|0
1645637100000|2022-02-23 17:25:00|67.59|65.19|67.39|64.99|67.75|65.35|67.34|64.94|0
1645637400000|2022-02-23 17:30:00|67.34|64.94|68.2|65.8|68.2|65.8|67.25|64.85|0
1645637700000|2022-02-23 17:35:00|68.17|65.77|68.71|66.31|68.82|66.42|68.14|65.74|0
1645638000000|2022-02-23 17:40:00|68.65|66.25|68.37|65.97|68.9|66.5|68.31|65.91|0
1645638300000|2022-02-23 17:45:00|68.38|65.98|68.9|66.5|68.94|66.54|68.17|65.77|0
1645638600000|2022-02-23 17:50:00|68.83|66.43|69.84|67.44|69.99|67.59|68.82|66.42|0
1645638900000|2022-02-23 17:55:00|69.78|67.38|69.84|67.44|70.16|67.76|69.64|67.24|0
1645639200000|2022-02-23 18:00:00|69.78|67.38|70.36|67.96|70.39|67.99|69.78|67.38|0
1645639500000|2022-02-23 18:05:00|70.33|67.93|70.59|68.19|70.85|68.45|70.14|67.74|0
1645639800000|2022-02-23 18:10:00|70.53|68.13|71.99|69.59|72.09|69.69|70.47|68.07|0
1645640100000|2022-02-23 18:15:00|72.05|69.65|72.33|69.93|72.56|70.16|69.93|67.53|0
1645640400000|2022-02-23 18:20:00|72.39|69.99|72.74|70.34|73.04|70.64|72.24|69.84|0
1645640700000|2022-02-23 18:25:00|72.62|70.22|73.31|70.91|73.37|70.97|72.3|69.9|0
1645641000000|2022-02-23 18:30:00|73.25|70.85|73.93|71.53|73.96|71.56|72.98|70.58|0
1645641300000|2022-02-23 18:35:00|73.9|71.5|72.71|70.31|73.99|71.59|72.56|70.16|0
1645641600000|2022-02-23 18:40:00|72.65|70.25|72.58|70.18|72.94|70.54|72.41|70.01|0
1645641900000|2022-02-23 18:45:00|72.5|70.1|70.44|68.04|72.7|70.3|70.42|68.02|0
1645642200000|2022-02-23 18:50:00|70.42|68.02|71.82|69.42|72.09|69.69|70.42|68.02|0
1645642500000|2022-02-23 18:55:00|71.79|69.39|71.41|69.01|72.06|69.66|71.29|68.89|0
1645642800000|2022-02-23 19:00:00|71.44|69.04|72.29|69.89|72.56|70.16|70.91|68.51|0
1645643100000|2022-02-23 19:05:00|72.26|69.86|72.44|70.04|72.73|70.33|71.3|68.9|0
1645643400000|2022-02-23 19:10:00|72.41|70.01|72.62|70.22|72.83|70.43|71.82|69.42|0
1645643700000|2022-02-23 19:15:00|72.69|70.29|72.54|70.14|73.34|70.94|72.14|69.74|0
1645644000000|2022-02-23 19:20:00|72.62|70.22|73.97|71.57|74.03|71.63|72.32|69.92|0
1645644300000|2022-02-23 19:25:00|73.94|71.54|74.6|72.2|75.54|73.14|73.82|71.42|0
1645644600000|2022-02-23 19:30:00|74.38|71.98|74.81|72.41|75.04|72.64|74.17|71.77|0
1645644900000|2022-02-23 19:35:00|74.78|72.38|74.73|72.33|74.81|72.41|74.38|71.98|0
1645645200000|2022-02-23 19:40:00|74.81|72.41|77.24|74.84|77.4|75|74.78|72.38|0
1645645500000|2022-02-23 19:45:00|77.27|74.87|76.06|73.66|77.34|74.94|75.44|73.04|0
1645645800000|2022-02-23 19:50:00|76.21|73.81|76.46|74.06|76.49|74.09|75.66|73.26|0
1645646100000|2022-02-23 19:55:00|76.43|74.03|75.89|73.49|76.68|74.28|75.52|73.12|0
1645646400000|2022-02-23 20:00:00|75.9|73.5|76.85|74.45|77|74.6|75.7|73.3|0
1645646700000|2022-02-23 20:05:00|76.88|74.48|77.13|74.73|77.38|74.98|76.35|73.95|0
1645647000000|2022-02-23 20:10:00|77.16|74.76|76.85|74.45|77.61|75.21|76.65|74.25|0
1645647300000|2022-02-23 20:15:00|76.79|74.39|77.04|74.64|77.14|74.74|76.18|73.78|0
1645647600000|2022-02-23 20:20:00|77.06|74.66|76.69|74.29|77.38|74.98|76.62|74.22|0
1645647900000|2022-02-23 20:25:00|76.72|74.32|75.41|73.01|76.98|74.58|75.19|72.79|0
1645648200000|2022-02-23 20:30:00|75.68|73.28|75.98|73.58|76.55|74.15|75.22|72.82|0
1645648500000|2022-02-23 20:35:00|75.95|73.55|77.05|74.65|77.05|74.65|75.65|73.25|0
1645648800000|2022-02-23 20:40:00|77.07|74.67|77.81|75.41|77.83|75.43|76.42|74.02|0
1645649100000|2022-02-23 20:45:00|77.83|75.43|78.45|76.05|78.45|76.05|77.28|74.88|0
1645649400000|2022-02-23 20:50:00|78.46|76.06|78.94|76.54|78.94|76.54|77.61|75.21|0
1645649700000|2022-02-23 20:55:00|78.91|76.51|78.34|75.94|79.2|76.8|78.18|75.78|0
1645650000000|2022-02-23 21:00:00|78.31|75.91|78.18|75.78|78.53|76.13|77.86|75.46|0
1645650300000|2022-02-23 21:05:00|78.08|75.68|78.14|75.74|78.14|75.74|77.86|75.46|0
1645650600000|2022-02-23 21:10:00|78.18|75.78|78.93|76.53|79.15|76.75|78.05|75.65|0
1645650900000|2022-02-23 21:15:00|79.13|76.33|79.19|76.39|79.22|76.42|79|76.2|0
1645651200000|2022-02-23 21:20:00|79.22|76.42|79.12|76.32|79.31|76.51|79.09|76.29|0
1645651500000|2022-02-23 21:25:00|79.11|76.31|79.3|76.5|79.41|76.61|79.04|76.24|0
1645651800000|2022-02-23 21:30:00|79.31|76.51|79.57|76.77|79.57|76.77|79.31|76.51|0
1645652100000|2022-02-23 21:35:00|79.6|76.8|79.32|76.52|79.89|77.09|79.2|76.4|0
1645652400000|2022-02-23 21:40:00|79.31|76.51|80.04|77.24|80.56|77.76|79.29|76.49|0
1645652700000|2022-02-23 21:45:00|80.01|77.21|79.85|77.05|80.01|77.21|79.64|76.84|0
1645653000000|2022-02-23 21:50:00|79.82|77.02|80.01|77.21|80.25|77.45|79.78|76.98|0
1645653300000|2022-02-23 21:55:00|80.02|77.22|80.22|77.42|80.43|77.63|80.01|77.21|0
1645653600000|2022-02-23 22:00:00|80.23|77.43|80.21|77.41|80.3|77.5|80.19|77.39|0
1645653900000|2022-02-23 22:05:00|80.22|77.42|80.25|77.45|80.26|77.46|80.17|77.37|0
1645654200000|2022-02-23 22:10:00|80.26|77.46|80.25|77.45|80.3|77.5|80.18|77.38|0
1645654500000|2022-02-23 22:15:00|80.26|77.46|80.26|77.46|80.3|77.5|80.22|77.42|0
1645654800000|2022-02-23 22:20:00|80.27|77.47|80.33|77.53|80.34|77.54|80.27|77.47|0
1645655100000|2022-02-23 22:25:00|80.34|77.54|80.43|77.63|80.43|77.63|80.3|77.5|0
1645655400000|2022-02-23 22:30:00|80.42|77.62|80.5|77.7|80.53|77.73|80.42|77.62|0
1645655700000|2022-02-23 22:35:00|80.49|77.69|80.52|77.72|80.52|77.72|80.39|77.59|0
1645656000000|2022-02-23 22:40:00|80.51|77.71|80.48|77.68|80.54|77.74|80.48|77.68|0
1645656300000|2022-02-23 22:45:00|80.49|77.69|80.3|77.5|80.51|77.71|80.3|77.5|0
1645656600000|2022-02-23 22:50:00|80.29|77.49|80.3|77.5|80.34|77.54|80.27|77.47|0
1645656900000|2022-02-23 22:55:00|80.31|77.51|80.07|77.27|80.31|77.51|80.07|77.27|0
1645657200000|2022-02-23 23:00:00|80.06|77.26|80|77.2|80.13|77.33|79.15|76.35|0
1645657500000|2022-02-23 23:05:00|79.9|77.1|80.41|77.61|80.56|77.76|79.88|77.08|0
1645657800000|2022-02-23 23:10:00|80.43|77.63|80.23|77.43|80.71|77.91|80.11|77.31|0
1645658100000|2022-02-23 23:15:00|80.27|77.47|80.91|78.11|80.98|78.18|80.14|77.34|0
1645658400000|2022-02-23 23:20:00|80.88|78.08|80.98|78.18|80.98|78.18|80.68|77.88|0
1645658700000|2022-02-23 23:25:00|80.94|78.14|80.2|77.4|80.94|78.14|79.81|77.01|0
1645659000000|2022-02-23 23:30:00|80.18|77.38|79.84|77.04|80.26|77.46|79.84|77.04|0
1645659300000|2022-02-23 23:35:00|79.86|77.06|79.92|77.12|80.1|77.3|79.84|77.04|0
1645659600000|2022-02-23 23:40:00|79.87|77.07|79.26|76.46|79.97|77.17|79.01|76.21|0
1645659900000|2022-02-23 23:45:00|79.23|76.43|79.64|76.84|79.69|76.89|79.21|76.41|0
1645660200000|2022-02-23 23:50:00|79.61|76.81|79.45|76.65|79.8|77|79.42|76.62|0
1645660500000|2022-02-23 23:55:00|79.42|76.62|79.83|77.03|79.94|77.14|79.27|76.47|0
1645660800000|2022-02-24 00:00:00|79.8|77|79.99|77.19|80.18|77.38|79.25|76.45|0
1645661100000|2022-02-24 00:05:00|80.04|77.24|80.28|77.48|80.57|77.77|79.8|77|0
1645661400000|2022-02-24 00:10:00|80.34|77.54|79.78|76.98|80.41|77.61|79.5|76.7|0
1645661700000|2022-02-24 00:15:00|79.79|76.99|80.23|77.43|80.56|77.76|79.79|76.99|0
1645662000000|2022-02-24 00:20:00|80.24|77.44|80.27|77.47|80.56|77.76|80.11|77.31|0
1645662300000|2022-02-24 00:25:00|80.3|77.5|81.15|78.35|81.77|78.97|80.11|77.31|0
1645662600000|2022-02-24 00:30:00|81.11|78.31|81.72|78.92|82.03|79.23|80.92|78.12|0
1645662900000|2022-02-24 00:35:00|81.86|79.06|82.45|79.65|82.66|79.86|81.14|78.34|0
1645663200000|2022-02-24 00:40:00|82.43|79.63|82.42|79.62|82.6|79.8|82.02|79.22|0
1645663500000|2022-02-24 00:45:00|82.43|79.63|82.4|79.6|82.66|79.86|82.32|79.52|0
1645663800000|2022-02-24 00:50:00|82.38|79.58|82.87|80.07|82.87|80.07|82.3|79.5|0
1645664100000|2022-02-24 00:55:00|83.26|80.46|84.02|81.22|84.02|81.22|82.87|80.07|0
1645664400000|2022-02-24 01:00:00|83.99|81.19|83.9|81.1|84.02|81.22|83.19|80.39|0
1645664700000|2022-02-24 01:05:00|83.95|81.15|83.42|80.62|84.05|81.25|83.35|80.55|0
1645665000000|2022-02-24 01:10:00|83.48|80.68|84.84|82.04|84.9|82.1|83.08|80.28|0
1645665300000|2022-02-24 01:15:00|84.9|82.1|85.75|82.95|86.12|83.32|84.75|81.95|0
1645665600000|2022-02-24 01:20:00|85.83|83.03|85.98|83.18|86.29|83.49|85.66|82.86|0
1645665900000|2022-02-24 01:25:00|86.02|83.22|85.91|83.11|86.07|83.27|85.68|82.88|0
1645666200000|2022-02-24 01:30:00|85.95|83.15|85.06|82.26|86.15|83.35|84.63|81.83|0
1645666500000|2022-02-24 01:35:00|85.1|82.3|85.11|82.31|85.44|82.64|84.91|82.11|0
1645666800000|2022-02-24 01:40:00|85.1|82.3|85.06|82.26|85.3|82.5|84.49|81.69|0
1645667100000|2022-02-24 01:45:00|85.04|82.24|84.59|81.79|85.14|82.34|84.19|81.39|0
1645667400000|2022-02-24 01:50:00|84.42|81.62|82.9|80.1|84.5|81.7|82.73|79.93|0
1645667700000|2022-02-24 01:55:00|82.98|80.18|83.03|80.23|83.41|80.61|82.78|79.98|0
1645668000000|2022-02-24 02:00:00|83.04|80.24|83.57|80.77|83.59|80.79|82.64|79.84|0
1645668300000|2022-02-24 02:05:00|83.59|80.79|83.82|81.02|84.27|81.47|83.3|80.5|0
1645668600000|2022-02-24 02:10:00|83.83|81.03|83.48|80.68|83.97|81.17|83.2|80.4|0
1645668900000|2022-02-24 02:15:00|83.53|80.73|82.69|79.89|83.53|80.73|82.3|79.5|0
1645669200000|2022-02-24 02:20:00|82.68|79.88|83.04|80.24|83.16|80.36|82.66|79.86|0
1645669500000|2022-02-24 02:25:00|83.01|80.21|84.56|81.76|84.56|81.76|82.95|80.15|0
1645669800000|2022-02-24 02:30:00|84.49|81.69|83.6|80.8|84.71|81.91|83.48|80.68|0
1645670100000|2022-02-24 02:35:00|83.62|80.82|83.28|80.48|83.82|81.02|83.05|80.25|0
1645670400000|2022-02-24 02:40:00|83.25|80.45|83.46|80.66|83.68|80.88|83.25|80.45|0
1645670700000|2022-02-24 02:45:00|83.48|80.68|84.03|81.23|84.16|81.36|82.98|80.18|0
1645671000000|2022-02-24 02:50:00|84.57|81.77|85.41|81.49|85.56|82.48|84.09|80.73|0
1645671300000|2022-02-24 02:55:00|85.6|81.68|86.47|82.55|86.67|82.75|84.54|80.62|0
1645671600000|2022-02-24 03:00:00|86.54|82.62|87.29|83.37|87.53|83.61|86.11|82.19|0
1645671900000|2022-02-24 03:05:00|87.32|83.4|91.36|87.44|91.52|87.6|87.26|83.34|0
1645672200000|2022-02-24 03:10:00|91.1|87.18|90.21|86.29|91.68|87.76|88.89|84.97|0
1645672500000|2022-02-24 03:15:00|89.96|86.04|89.9|85.98|90.67|86.75|89.29|85.37|0
1645672800000|2022-02-24 03:20:00|89.87|85.95|91.35|87.43|91.35|87.43|89.45|85.53|0
1645673100000|2022-02-24 03:25:00|91.31|87.39|91.2|87.28|91.94|88.02|90.85|86.93|0
1645673400000|2022-02-24 03:30:00|91.22|87.3|93.8|89.88|94.26|90.34|91.22|87.3|0
1645673700000|2022-02-24 03:35:00|93.71|89.79|96.53|92.61|96.53|92.61|92.99|89.07|0
1645674000000|2022-02-24 03:40:00|96.76|92.84|95.73|91.53|99.08|94.88|95.73|91.53|0
1645674300000|2022-02-24 03:45:00|95.93|91.73|94.73|90.53|95.99|91.79|94.42|90.22|0
1645674600000|2022-02-24 03:50:00|94.71|90.51|96.91|92.71|96.95|92.75|94.08|89.88|0
1645674900000|2022-02-24 03:55:00|96.78|92.58|98|93.8|98.36|94.16|96.78|92.58|0
1645675200000|2022-02-24 04:00:00|98.05|93.85|97.06|92.86|98.41|94.21|97.02|92.82|0
1645675500000|2022-02-24 04:05:00|97.08|92.88|96.79|92.59|97.98|93.78|96.39|92.19|0
1645675800000|2022-02-24 04:10:00|96.83|92.63|97.97|93.77|98.39|94.19|96.83|92.63|0
1645676100000|2022-02-24 04:15:00|98.12|93.92|100.12|95.92|100.52|96.32|97.93|93.73|0
1645676400000|2022-02-24 04:20:00|99.99|95.79|99.15|94.95|100.06|95.86|98.66|94.46|0
1645676700000|2022-02-24 04:25:00|99.11|94.91|99.47|95.27|99.75|95.55|98.75|94.55|0
1645677000000|2022-02-24 04:30:00|99.49|95.29|98.33|94.13|99.73|95.53|97.81|93.61|0
1645677300000|2022-02-24 04:35:00|98.35|94.15|98.74|94.54|98.86|94.66|98.24|94.04|0
1645677600000|2022-02-24 04:40:00|98.8|94.6|98.54|94.34|99.35|95.15|98.22|94.02|0
1645677900000|2022-02-24 04:45:00|98.55|94.35|97.49|93.29|98.59|94.39|97.47|93.27|0
1645678200000|2022-02-24 04:50:00|97.54|93.34|97.09|92.89|97.58|93.38|96.69|92.49|0
1645678500000|2022-02-24 04:55:00|97.07|92.87|97.13|92.93|97.28|93.08|96.7|92.5|0
1645678800000|2022-02-24 05:00:00|97.07|92.87|97.94|93.74|98.09|93.89|96.9|92.7|0
1645679100000|2022-02-24 05:05:00|97.89|93.69|98.39|94.19|98.71|94.51|97.24|93.04|0
1645679400000|2022-02-24 05:10:00|98.36|94.16|97.05|92.85|98.43|94.23|96.9|92.7|0
1645679700000|2022-02-24 05:15:00|96.9|92.7|96.7|92.5|97.88|93.68|96.59|92.39|0
1645680000000|2022-02-24 05:20:00|96.68|92.48|96.61|92.41|96.79|92.59|96.18|91.98|0
1645680300000|2022-02-24 05:25:00|96.57|92.37|96.92|92.72|96.99|92.79|95.96|91.76|0
1645680600000|2022-02-24 05:30:00|96.88|92.68|98.72|94.52|98.91|94.71|96.88|92.68|0
1645680900000|2022-02-24 05:35:00|98.74|94.54|99.49|95.29|99.55|95.35|98.4|94.2|0
1645681200000|2022-02-24 05:40:00|99.51|95.31|99.31|95.67|100.16|95.96|99.28|95.08|0
1645681500000|2022-02-24 05:45:00|99.37|95.73|99.65|96.01|99.71|96.07|98.76|95.12|0
1645681800000|2022-02-24 05:50:00|99.61|95.97|97.41|94.05|99.82|96.18|97.35|93.99|0
1645682100000|2022-02-24 05:55:00|97.32|93.96|97.97|94.61|98.03|94.67|97.02|93.66|0
1645682400000|2022-02-24 06:00:00|97.39|94.03|97.31|93.39|98.26|94.25|97.16|93.24|0
1645682700000|2022-02-24 06:05:00|97.33|93.41|96.66|92.74|97.61|93.69|96.66|92.74|0
1645683000000|2022-02-24 06:10:00|96.68|92.76|95.71|91.79|97.18|93.26|95.31|91.39|0
1645683300000|2022-02-24 06:15:00|95.75|91.83|95.62|91.7|96.25|92.33|94.43|90.51|0
1645683600000|2022-02-24 06:20:00|95.6|91.68|95.95|92.03|96.49|92.57|95.56|91.64|0
1645683900000|2022-02-24 06:25:00|95.93|92.01|96.72|92.8|96.99|93.07|95.61|91.69|0
1645684200000|2022-02-24 06:30:00|96.84|92.92|96.89|92.97|96.96|93.04|96.11|92.19|0
1645684500000|2022-02-24 06:35:00|96.85|92.93|97.63|93.71|98.23|94.31|96.42|92.5|0
1645684800000|2022-02-24 06:40:00|97.59|93.67|97.21|93.29|98.06|94.14|97.17|93.25|0
1645685100000|2022-02-24 06:45:00|97.23|93.31|99|95.08|99|95.08|97.15|93.23|0
1645685400000|2022-02-24 06:50:00|98.96|95.04|99.13|95.21|99.91|95.99|98.75|94.83|0
1645685700000|2022-02-24 06:55:00|99.09|95.17|99.47|95.55|100.45|96.53|98.83|94.91|0
1645686000000|2022-02-24 07:00:00|99.57|95.65|99.77|95.85|99.77|95.85|98.04|94.12|0
1645686300000|2022-02-24 07:05:00|99.83|95.91|99.43|95.51|101.68|97.76|99.33|95.41|0
1645686600000|2022-02-24 07:10:00|99.7|95.78|101.11|97.19|101.46|97.54|99.62|95.7|0
1645686900000|2022-02-24 07:15:00|101.07|97.15|102.29|98.37|102.99|99.07|100.96|97.04|0
1645687200000|2022-02-24 07:20:00|102.48|98.56|102.69|98.77|102.79|98.87|102.01|98.09|0
1645687500000|2022-02-24 07:25:00|102.67|98.75|103.62|99.14|104.05|99.57|102.62|98.34|0
1645687800000|2022-02-24 07:30:00|103.65|99.17|102.87|98.11|103.93|99.31|102.49|97.73|0
1645688100000|2022-02-24 07:35:00|102.95|98.19|105.37|100.33|107.25|102.21|94.57|89.53|0
1645688400000|2022-02-24 07:40:00|105.47|100.43|102.77|97.73|105.72|100.68|102.77|97.73|0
1645688700000|2022-02-24 07:45:00|102.65|97.61|104.08|99.04|104.75|99.71|102.25|97.21|0
1645689000000|2022-02-24 07:50:00|104.12|99.08|105.01|99.97|105.03|99.99|104|98.96|0
1645689300000|2022-02-24 07:55:00|105.03|99.99|103.07|98.03|105.03|99.99|102.15|97.11|0
1645689600000|2022-02-24 08:00:00|102.92|97.88|101.93|96.33|104.09|98.62|101.62|96.02|0
1645689900000|2022-02-24 08:05:00|101.53|96.73|99.91|95.11|101.53|96.73|99.76|94.96|0
1645690200000|2022-02-24 08:10:00|99.86|95.06|100.18|95.38|101.77|96.97|98.75|93.95|0
1645690500000|2022-02-24 08:15:00|100.31|95.51|98.91|94.11|100.55|95.75|98.91|94.11|0
1645690800000|2022-02-24 08:20:00|98.78|93.98|96.99|92.19|99.19|94.39|96.82|92.02|0
1645691100000|2022-02-24 08:25:00|96.95|92.15|97.73|92.93|98.18|93.38|96.57|91.77|0
1645691400000|2022-02-24 08:30:00|97.68|92.88|97.14|92.34|98.22|93.42|96.77|91.97|0
1645691700000|2022-02-24 08:35:00|97.04|92.24|97.6|92.8|98.31|93.51|96.9|92.1|0
1645692000000|2022-02-24 08:40:00|97.56|92.76|95.99|91.19|98.63|93.83|95.88|91.08|0
1645692300000|2022-02-24 08:45:00|96.05|91.25|95.66|90.86|96.49|91.69|94.96|90.16|0
1645692600000|2022-02-24 08:50:00|95.71|90.91|96.1|91.78|96.16|91.84|94.78|90.46|0
1645692900000|2022-02-24 08:55:00|96.04|91.72|94.85|90.53|96.06|91.74|94.28|89.96|0
1645693200000|2022-02-24 09:00:00|94.92|90.6|94.46|90.14|95.49|91.17|94.26|89.94|0
1645693500000|2022-02-24 09:05:00|94.44|90.12|92.99|88.67|94.9|90.58|92.26|87.94|0
1645693800000|2022-02-24 09:10:00|93.05|88.73|94.8|90.48|96.09|91.77|93.05|88.73|0
1645694100000|2022-02-24 09:15:00|94.69|90.37|94.11|89.79|94.84|90.52|93.51|89.19|0
1645694400000|2022-02-24 09:20:00|94.22|89.9|93.45|89.13|94.25|89.93|92.81|88.49|0
1645694700000|2022-02-24 09:25:00|93.31|88.99|93.21|88.89|95.22|90.9|92.29|87.97|0
1645695000000|2022-02-24 09:30:00|93.19|88.87|92.96|88.64|93.41|89.09|92.56|88.24|0
1645695300000|2022-02-24 09:35:00|92.94|88.62|93.15|88.83|93.7|89.38|92.94|88.62|0
1645695600000|2022-02-24 09:40:00|93.12|88.8|94.3|89.98|94.83|90.51|92.79|88.47|0
1645695900000|2022-02-24 09:45:00|94.26|89.94|93.67|89.35|94.41|90.09|93.46|89.14|0
1645696200000|2022-02-24 09:50:00|93.62|89.3|94.39|90.07|94.73|90.41|93.24|88.92|0
1645696500000|2022-02-24 09:55:00|94.48|90.16|94.88|90.56|94.88|90.56|93.85|89.53|0
1645696800000|2022-02-24 10:00:00|94.92|90.6|94.66|90.34|95.25|90.93|94.58|90.26|0
1645697100000|2022-02-24 10:05:00|94.64|90.32|93.18|88.86|94.75|90.43|93.14|88.82|0
1645697400000|2022-02-24 10:10:00|93.1|88.78|94.1|89.78|94.34|90.02|93.1|88.78|0
1645697700000|2022-02-24 10:15:00|94.21|89.89|95|90.68|95.15|90.83|94.08|89.76|0
1645698000000|2022-02-24 10:20:00|94.98|90.66|96.16|91.84|96.5|92.18|94.91|90.59|0
1645698300000|2022-02-24 10:25:00|96.22|91.9|95.8|91.48|96.63|92.31|93.76|89.44|0
1645698600000|2022-02-24 10:30:00|95.86|91.54|95.06|90.74|96.33|92.01|94.9|90.58|0
1645698900000|2022-02-24 10:35:00|95.16|90.84|94.79|90.47|96.25|91.93|94.77|90.45|0
1645699200000|2022-02-24 10:40:00|94.82|90.5|95.1|90.78|95.13|90.81|94|89.68|0
1645699500000|2022-02-24 10:45:00|95.04|90.72|94.6|90.28|95.52|91.2|94.43|90.11|0
1645699800000|2022-02-24 10:50:00|94.56|90.24|95.89|91.57|95.89|91.57|94.45|90.13|0
1645700100000|2022-02-24 10:55:00|96|91.68|95.94|91.62|96.17|91.85|95.53|91.21|0
1645700400000|2022-02-24 11:00:00|95.96|91.64|97.13|92.81|97.23|92.91|95.51|91.19|0
1645700700000|2022-02-24 11:05:00|97.06|92.74|97.72|93.4|97.93|93.61|96.93|92.61|0
1645701000000|2022-02-24 11:10:00|97.76|93.44|97.67|93.35|98.37|94.05|96.25|91.93|0
1645701300000|2022-02-24 11:15:00|97.75|93.43|98.88|94.56|99.17|94.85|97.75|93.43|0
1645701600000|2022-02-24 11:20:00|98.86|94.54|97.46|93.14|98.9|94.58|97.46|93.14|0
1645701900000|2022-02-24 11:25:00|97.61|93.29|98.57|94.25|99.05|94.73|97.33|93.01|0
1645702200000|2022-02-24 11:30:00|98.53|94.21|99.39|95.07|99.39|95.07|98.06|93.74|0
1645702500000|2022-02-24 11:35:00|99.35|95.03|99.18|94.86|99.66|95.34|99.18|94.86|0
1645702800000|2022-02-24 11:40:00|99.2|94.88|96.92|92.6|99.5|95.18|96.92|92.6|0
1645703100000|2022-02-24 11:45:00|96.94|92.62|96.77|92.45|97.34|93.02|96.14|91.82|0
1645703400000|2022-02-24 11:50:00|96.7|92.38|96.94|92.62|97.11|92.79|95.84|91.52|0
1645703700000|2022-02-24 11:55:00|97.01|92.69|95.78|91.46|97.24|92.92|95.78|91.46|0
1645704000000|2022-02-24 12:00:00|95.82|91.5|97.35|93.03|97.63|93.31|95.8|91.48|0
1645704300000|2022-02-24 12:05:00|97.33|93.01|98.5|94.18|98.54|94.22|97.33|93.01|0
1645704600000|2022-02-24 12:10:00|98.48|94.16|97.14|92.82|98.65|94.33|97.14|92.82|0
1645704900000|2022-02-24 12:15:00|97.17|92.85|97.87|93.55|98.1|93.78|96.5|92.18|0
1645705200000|2022-02-24 12:20:00|97.85|93.53|98.15|93.83|98.55|94.23|97.85|93.53|0
1645705500000|2022-02-24 12:25:00|98.19|93.87|98.39|94.07|98.76|94.44|97.92|93.6|0
1645705800000|2022-02-24 12:30:00|98.43|94.11|99.25|94.93|99.42|95.1|98.3|93.98|0
1645706100000|2022-02-24 12:35:00|99.29|94.97|98.98|94.66|99.63|95.31|98.94|94.62|0
1645706400000|2022-02-24 12:40:00|98.96|94.64|99.13|94.81|99.63|95.31|98.96|94.64|0
1645706700000|2022-02-24 12:45:00|99.09|94.77|98.2|93.88|99.36|95.04|98.16|93.84|0
1645707000000|2022-02-24 12:50:00|98.12|93.8|98.88|94.56|99.11|94.79|97.86|93.54|0
1645707300000|2022-02-24 12:55:00|98.87|94.55|98.65|94.33|99.72|95.4|98.54|94.22|0
1645707600000|2022-02-24 13:00:00|98.58|94.26|98.73|94.41|99.15|94.83|98.07|93.75|0
1645707900000|2022-02-24 13:05:00|98.52|94.2|99.91|95.59|99.95|95.63|98.46|94.14|0
1645708200000|2022-02-24 13:10:00|99.8|95.48|99.93|95.61|99.95|95.63|99.56|95.24|0
1645708500000|2022-02-24 13:15:00|99.87|95.55|100.23|95.91|100.64|96.32|99.56|95.24|0
1645708800000|2022-02-24 13:20:00|100.29|95.97|100.75|96.43|100.91|96.59|100.1|95.78|0
1645709100000|2022-02-24 13:25:00|100.71|96.39|99.85|95.53|101.04|96.72|99.64|95.32|0
1645709400000|2022-02-24 13:30:00|99.89|95.57|98.83|94.51|100.04|95.72|98.83|94.51|0
1645709700000|2022-02-24 13:35:00|98.87|94.55|99.02|94.7|99.29|94.97|98.33|94.01|0
1645710000000|2022-02-24 13:40:00|98.98|94.66|97.23|93.87|99.17|94.85|95.84|92.48|0
1645710300000|2022-02-24 13:45:00|97.21|93.85|95.75|92.39|97.21|93.85|95.57|92.21|0
1645710600000|2022-02-24 13:50:00|95.64|92.28|95.84|92.48|95.97|92.61|94.93|91.57|0
1645710900000|2022-02-24 13:55:00|95.9|92.54|97.04|93.68|97.08|93.72|95.69|92.33|0
1645711200000|2022-02-24 14:00:00|97.12|93.76|96.18|92.82|97.12|93.76|95.99|92.63|0
1645711500000|2022-02-24 14:05:00|96.21|92.85|95.52|92.16|96.21|92.85|94.79|91.43|0
1645711800000|2022-02-24 14:10:00|95.46|92.1|96.4|93.04|96.7|93.34|95.46|92.1|0
1645712100000|2022-02-24 14:15:00|96.32|92.96|95.7|92.34|96.38|93.02|95.61|92.25|0
1645712400000|2022-02-24 14:20:00|95.74|92.38|96.69|93.33|96.88|93.52|95.35|91.99|0
1645712700000|2022-02-24 14:25:00|96.73|93.37|97.83|94.47|97.87|94.51|96.73|93.37|0
1645713000000|2022-02-24 14:30:00|97.66|94.3|95.42|92.06|98.21|94.85|94.64|91.28|0
1645713300000|2022-02-24 14:35:00|95.86|92.5|92.42|89.06|96.99|93.63|92.42|89.06|0
1645713600000|2022-02-24 14:40:00|92.84|89.48|92.63|89.27|93.72|90.36|91.85|88.49|0
1645713900000|2022-02-24 14:45:00|92.78|89.42|90.04|86.68|93.75|90.39|90.04|86.68|0
1645714200000|2022-02-24 14:50:00|89.69|86.33|90.3|86.94|92.6|89.24|88.48|85.12|0
1645714500000|2022-02-24 14:55:00|90.26|86.9|88.89|85.53|91.19|87.83|88.89|85.53|0
1645714800000|2022-02-24 15:00:00|88.98|85.62|92.02|88.66|92.17|88.81|88.98|85.62|0
1645715100000|2022-02-24 15:05:00|92.13|88.77|93.15|89.79|94.6|91.24|90.83|87.47|0
1645715400000|2022-02-24 15:10:00|93.21|89.85|90.91|87.55|93.9|90.54|90.7|87.34|0
1645715700000|2022-02-24 15:15:00|90.98|87.62|89.59|86.23|91.55|88.19|89.57|86.21|0
1645716000000|2022-02-24 15:20:00|89.57|86.21|89.14|85.78|90.96|87.6|86.92|83.56|0
1645716300000|2022-02-24 15:25:00|89.29|85.93|90.75|87.39|91.11|87.75|88.65|85.29|0
1645716600000|2022-02-24 15:30:00|90.79|87.43|89.37|86.01|91.79|88.43|88.91|85.55|0
1645716900000|2022-02-24 15:35:00|89.58|86.22|90.6|87.24|91.61|88.25|89.12|85.76|0
1645717200000|2022-02-24 15:40:00|90.68|87.32|90.39|87.03|92.18|88.82|90.03|86.67|0
1645717500000|2022-02-24 15:45:00|90.44|87.08|88.77|85.41|90.69|87.33|88.24|84.88|0
1645717800000|2022-02-24 15:50:00|88.73|85.37|89.2|85.84|91.28|87.92|88.73|85.37|0
1645718100000|2022-02-24 15:55:00|89.17|85.81|89.77|86.41|90.16|86.8|88.45|85.09|0
1645718400000|2022-02-24 16:00:00|89.67|86.31|90.68|87.32|90.84|87.48|88.47|85.11|0
1645718700000|2022-02-24 16:05:00|90.8|87.44|88.97|85.61|91.21|87.85|88.47|85.11|0
1645719000000|2022-02-24 16:10:00|88.93|85.57|87.97|84.61|89.78|86.42|87.71|84.35|0
1645719300000|2022-02-24 16:15:00|87.95|84.59|86.17|82.81|89.18|85.82|86.14|82.78|0
1645719600000|2022-02-24 16:20:00|86.19|82.83|86.47|83.11|87.26|83.9|85.33|81.97|0
1645719900000|2022-02-24 16:25:00|86.33|82.97|87.17|83.81|87.32|83.96|85.75|82.39|0
1645720200000|2022-02-24 16:30:00|87.08|83.72|86.86|83.5|87.88|84.52|86.09|82.73|0
1645720500000|2022-02-24 16:35:00|86.84|83.48|86.34|82.98|87.88|84.52|86.29|82.93|0
1645720800000|2022-02-24 16:40:00|86.33|82.97|88.43|85.07|88.67|85.31|86.33|82.97|0
1645721100000|2022-02-24 16:45:00|88.36|85|88.21|84.85|89.51|86.15|87.63|84.27|0
1645721400000|2022-02-24 16:50:00|88.04|84.68|86.59|83.23|88.1|84.74|86.52|83.16|0
1645721700000|2022-02-24 16:55:00|86.65|83.29|85.75|82.39|87.07|83.71|85.7|82.34|0
1645722000000|2022-02-24 17:00:00|85.78|82.42|85.87|82.51|86.26|82.9|85.67|82.31|0
1645722300000|2022-02-24 17:05:00|86|82.64|87.37|84.01|87.37|84.01|85.73|82.37|0
1645722600000|2022-02-24 17:10:00|87.16|83.8|89.21|85.85|89.21|85.85|86.89|83.53|0
1645722900000|2022-02-24 17:15:00|89.14|85.78|88.9|85.54|89.6|86.24|88.48|85.12|0
1645723200000|2022-02-24 17:20:00|88.86|85.5|90.06|86.7|90.38|87.02|88.62|85.26|0
1645723500000|2022-02-24 17:25:00|90.09|86.73|87.51|84.15|90.16|86.8|87.49|84.13|0
1645723800000|2022-02-24 17:30:00|87.47|84.11|88.22|84.86|88.8|85.44|86.66|83.3|0
1645724100000|2022-02-24 17:35:00|88.45|85.09|86.57|83.21|88.45|85.09|86.36|83|0
1645724400000|2022-02-24 17:40:00|86.43|83.07|86.42|83.06|87.31|83.95|84.88|81.52|0
1645724700000|2022-02-24 17:45:00|86.28|82.92|87.12|83.76|87.12|83.76|85.97|82.61|0
1645725000000|2022-02-24 17:50:00|87|83.64|86.88|83.52|87.41|84.05|86.48|83.12|0
1645725300000|2022-02-24 17:55:00|86.86|83.5|87.76|84.4|87.93|84.57|86.1|82.74|0
1645725600000|2022-02-24 18:00:00|87.78|84.42|88.11|84.75|88.67|85.31|87.76|84.4|0
1645725900000|2022-02-24 18:05:00|88.14|84.78|86.53|83.17|88.14|84.78|86.41|83.05|0
1645726200000|2022-02-24 18:10:00|86.49|83.13|85.93|82.57|87.15|83.79|85.65|82.29|0
1645726500000|2022-02-24 18:15:00|85.86|82.5|85.58|82.22|86.54|83.18|85.28|81.92|0
1645726800000|2022-02-24 18:20:00|85.68|82.32|88.33|84.97|88.36|85|85.41|82.05|0
1645727100000|2022-02-24 18:25:00|88.12|84.76|89.08|85.72|89.17|85.81|87.7|84.34|0
1645727400000|2022-02-24 18:30:00|89.02|85.66|87.36|84|89.09|85.73|86.86|83.5|0
1645727700000|2022-02-24 18:35:00|87.41|84.05|84.02|80.66|87.74|84.38|83.95|80.59|0
1645728000000|2022-02-24 18:40:00|84.08|80.72|84.79|81.43|84.86|81.5|83.65|80.29|0
1645728300000|2022-02-24 18:45:00|84.93|81.57|81.17|77.81|85.57|82.21|81.01|77.65|0
1645728600000|2022-02-24 18:50:00|81.11|77.75|82.87|79.51|84|80.64|80.52|77.16|0
1645728900000|2022-02-24 18:55:00|82.82|79.46|84.38|81.02|84.93|81.57|82.62|79.26|0
1645729200000|2022-02-24 19:00:00|84.51|81.15|83.83|80.47|85.42|82.06|83.22|79.86|0
1645729500000|2022-02-24 19:05:00|83.69|80.33|85.17|81.81|85.38|82.02|82.96|79.6|0
1645729800000|2022-02-24 19:10:00|85.12|81.76|82.66|79.3|85.12|81.76|82.66|79.3|0
1645730100000|2022-02-24 19:15:00|82.86|79.5|81.17|77.81|82.86|79.5|81.11|77.75|0
1645730400000|2022-02-24 19:20:00|81.24|77.88|80.97|77.61|83.41|80.05|80.68|77.32|0
1645730700000|2022-02-24 19:25:00|80.91|77.55|80.45|77.09|81.36|78|80.35|76.99|0
1645731000000|2022-02-24 19:30:00|80.42|77.06|78.4|75.04|80.45|77.09|78.34|74.98|0
1645731300000|2022-02-24 19:35:00|78.24|74.88|76.28|72.92|79.84|76.48|76.26|72.9|0
1645731600000|2022-02-24 19:40:00|76.26|72.9|77.49|74.13|78.18|74.82|76.04|72.68|0
1645731900000|2022-02-24 19:45:00|77.64|74.28|76.38|73.02|77.71|74.35|76.38|73.02|0
1645732200000|2022-02-24 19:50:00|76.32|72.96|76.11|72.75|77.26|73.9|75.99|72.63|0
1645732500000|2022-02-24 19:55:00|76.05|72.69|74.86|71.5|76.89|73.53|74.43|71.07|0
1645732800000|2022-02-24 20:00:00|74.89|71.53|73.44|70.08|75.36|72|73.38|70.02|0
1645733100000|2022-02-24 20:05:00|73.5|70.14|73.59|70.71|73.83|70.71|73.2|69.84|0
1645733400000|2022-02-24 20:10:00|73.68|70.8|73|70.12|73.71|70.83|72.99|70.11|0
1645733700000|2022-02-24 20:15:00|73.05|70.17|73.05|70.17|73.65|70.77|72.93|70.05|0
1645734000000|2022-02-24 20:20:00|72.96|70.08|73.05|70.17|73.77|70.89|72.93|70.05|0
1645734300000|2022-02-24 20:25:00|73.06|70.18|74.16|71.28|74.29|71.41|72.65|69.77|0
1645734600000|2022-02-24 20:30:00|74.19|71.31|70.79|67.91|74.19|71.31|70.79|67.91|0
1645734900000|2022-02-24 20:35:00|70.7|67.82|71.09|68.21|73.42|70.54|70.7|67.82|0
1645735200000|2022-02-24 20:40:00|70.96|68.08|71.9|69.02|72|69.12|70.83|67.95|0
1645735500000|2022-02-24 20:45:00|71.94|69.06|71.82|68.94|72.06|69.18|71.12|68.24|0
1645735800000|2022-02-24 20:50:00|71.5|68.62|69.23|66.35|71.5|68.62|68.99|66.11|0
1645736100000|2022-02-24 20:55:00|69.13|66.25|70.28|67.4|71.36|68.48|69.07|66.19|0
1645736400000|2022-02-24 21:00:00|70.37|67.49|70.98|68.1|71.38|68.5|69.8|66.92|0
1645736700000|2022-02-24 21:05:00|71.03|68.15|72.04|69.16|72.14|69.26|71.03|68.15|0
1645737000000|2022-02-24 21:10:00|71.98|69.1|72.79|69.91|72.92|70.04|71.86|68.98|0
1645737300000|2022-02-24 21:15:00|72.91|69.55|72.86|69.5|73.04|69.68|72.66|69.3|0
1645737600000|2022-02-24 21:20:00|72.83|69.47|72.98|69.62|73.35|69.99|72.79|69.43|0
1645737900000|2022-02-24 21:25:00|73.04|69.68|72.99|69.63|73.1|69.74|72.86|69.5|0
1645738200000|2022-02-24 21:30:00|72.96|69.6|73.08|69.72|73.21|69.85|72.92|69.56|0
1645738500000|2022-02-24 21:35:00|73.11|69.75|73.18|69.82|73.18|69.82|72.98|69.62|0
1645738800000|2022-02-24 21:40:00|73.21|69.85|72.97|69.61|73.24|69.88|72.85|69.49|0
1645739100000|2022-02-24 21:45:00|72.9|69.54|72.07|68.71|72.91|69.55|72.06|68.7|0
1645739400000|2022-02-24 21:50:00|72.12|68.76|71.53|68.17|72.2|68.84|71.46|68.1|0
1645739700000|2022-02-24 21:55:00|71.44|68.08|72.66|69.3|72.67|69.31|71.34|67.98|0
1645740000000|2022-02-24 22:00:00|72.56|69.2|72.47|69.11|72.58|69.22|72.46|69.1|0
1645740300000|2022-02-24 22:05:00|72.46|69.1|72.47|69.11|72.49|69.13|72.44|69.08|0
1645740600000|2022-02-24 22:10:00|72.46|69.1|72.35|68.99|72.47|69.11|72.3|68.94|0
1645740900000|2022-02-24 22:15:00|72.34|68.98|72.33|68.97|72.38|69.02|72.33|68.97|0
1645741200000|2022-02-24 22:20:00|72.32|68.96|72.34|68.98|72.36|69|72.29|68.93|0
1645741500000|2022-02-24 22:25:00|72.35|68.99|72.36|69|72.36|69|72.35|68.99|0
1645741800000|2022-02-24 22:30:00|72.35|68.99|72.34|68.98|72.39|69.03|72.34|68.98|0
1645742100000|2022-02-24 22:35:00|72.35|68.99|72.35|68.99|72.45|69.09|72.26|68.9|0
1645742400000|2022-02-24 22:40:00|72.37|69.01|72.37|69.01|72.37|69.01|72.28|68.92|0
1645742700000|2022-02-24 22:45:00|72.35|68.99|72.43|69.07|72.43|69.07|72.34|68.98|0
1645743000000|2022-02-24 22:50:00|72.42|69.06|72.51|69.15|72.51|69.15|72.42|69.06|0
1645743300000|2022-02-24 22:55:00|72.53|69.17|72.49|69.13|72.56|69.2|72.43|69.07|0
1645743600000|2022-02-24 23:00:00|72.93|69.57|73.06|69.7|73.49|70.13|72.64|69.28|0
1645743900000|2022-02-24 23:05:00|73.05|69.69|72.99|69.63|73.11|69.75|72.62|69.26|0
1645744200000|2022-02-24 23:10:00|73.03|69.67|72.9|69.54|73.25|69.89|72.79|69.43|0
1645744500000|2022-02-24 23:15:00|72.95|69.59|73.29|69.93|73.46|70.1|72.88|69.52|0
1645744800000|2022-02-24 23:20:00|73.35|69.99|73.16|69.8|73.82|70.46|73.13|69.77|0
1645745100000|2022-02-24 23:25:00|73.22|69.86|73.74|70.38|73.98|70.62|73.22|69.86|0
1645745400000|2022-02-24 23:30:00|73.83|70.47|74.43|71.07|74.43|71.07|73.72|70.36|0
1645745700000|2022-02-24 23:35:00|74.35|70.99|73.82|70.46|74.35|70.99|73.82|70.46|0
1645746000000|2022-02-24 23:40:00|73.85|70.49|73.91|70.55|74.09|70.73|73.81|70.45|0
1645746300000|2022-02-24 23:45:00|73.85|70.49|73.64|70.28|74.09|70.73|73.6|70.24|0
1645746600000|2022-02-24 23:50:00|73.69|70.33|73.46|70.1|73.73|70.37|73.33|69.97|0
1645746900000|2022-02-24 23:55:00|73.43|70.07|73.58|70.22|73.7|70.34|73.4|70.04|0
1645747200000|2022-02-25 00:00:00|73.59|70.23|72.74|69.38|73.59|70.23|72.74|69.38|0
1645747500000|2022-02-25 00:05:00|72.71|69.35|73.15|69.79|73.15|69.79|72.57|69.21|0
1645747800000|2022-02-25 00:10:00|73.18|69.82|73.32|69.96|73.77|70.41|73.18|69.82|0
1645748100000|2022-02-25 00:15:00|73.38|70.02|73.1|69.74|73.47|70.11|73.02|69.66|0
1645748400000|2022-02-25 00:20:00|73.05|69.69|72.14|68.78|73.05|69.69|72.11|68.75|0
1645748700000|2022-02-25 00:25:00|72.11|68.75|72.28|68.92|72.28|68.92|71.85|68.49|0
1645749000000|2022-02-25 00:30:00|72.27|68.91|72.14|68.78|72.39|69.03|71.99|68.63|0
1645749300000|2022-02-25 00:35:00|72.16|68.8|72.32|68.96|72.43|69.07|72.13|68.77|0
1645749600000|2022-02-25 00:40:00|72.31|68.95|72.21|68.85|72.37|69.01|72.1|68.74|0
1645749900000|2022-02-25 00:45:00|72.22|68.86|72.31|68.95|72.36|69|72.16|68.8|0
1645750200000|2022-02-25 00:50:00|72.33|68.97|73.96|70.6|74.14|70.78|72.31|68.95|0
1645750500000|2022-02-25 00:55:00|73.99|70.63|73.75|70.39|74.07|70.71|73.44|70.08|0
1645750800000|2022-02-25 01:00:00|73.57|70.21|73.99|70.63|74.17|70.81|73.57|70.21|0
1645751100000|2022-02-25 01:05:00|74.05|70.69|73.14|69.78|74.05|70.69|73.06|69.7|0
1645751400000|2022-02-25 01:10:00|73.08|69.72|73.24|69.88|73.6|70.24|73.06|69.7|0
1645751700000|2022-02-25 01:15:00|73.3|69.94|73.03|69.67|73.42|70.06|73|69.64|0
1645752000000|2022-02-25 01:20:00|73|69.64|73.21|69.85|73.24|69.88|72.65|69.29|0
1645752300000|2022-02-25 01:25:00|73.24|69.88|73.41|70.05|73.65|70.29|73.07|69.71|0
1645752600000|2022-02-25 01:30:00|73.38|70.02|73.08|69.72|73.41|70.05|72.94|69.58|0
1645752900000|2022-02-25 01:35:00|73|69.64|73.65|70.29|73.65|70.29|73|69.64|0
1645753200000|2022-02-25 01:40:00|73.74|70.38|73.66|70.3|74.23|70.87|73.3|69.94|0
1645753500000|2022-02-25 01:45:00|73.99|70.63|74.2|70.84|74.45|71.09|73.66|70.3|0
1645753800000|2022-02-25 01:50:00|74.21|70.85|73.98|70.62|74.32|70.96|73.89|70.53|0
1645754100000|2022-02-25 01:55:00|73.92|70.56|73.43|70.07|74.18|70.82|73.34|69.98|0
1645754400000|2022-02-25 02:00:00|73.38|70.02|73.56|70.2|73.65|70.29|73.32|69.96|0
1645754700000|2022-02-25 02:05:00|73.59|70.23|73.66|70.3|73.66|70.3|73.17|69.81|0
1645755000000|2022-02-25 02:10:00|73.68|70.32|73.54|70.18|74.01|70.65|73.44|70.08|0
1645755300000|2022-02-25 02:15:00|73.56|70.2|73.32|69.96|73.74|70.38|73.23|69.87|0
1645755600000|2022-02-25 02:20:00|73.29|69.93|73.97|70.61|74.15|70.79|73.26|69.9|0
1645755900000|2022-02-25 02:25:00|74|70.64|74|70.64|74.66|71.3|74|70.64|0
1645756200000|2022-02-25 02:30:00|73.97|70.61|73.91|70.55|74.24|70.88|73.91|70.55|0
1645756500000|2022-02-25 02:35:00|73.85|70.49|74.39|71.03|74.51|71.15|73.83|70.47|0
1645756800000|2022-02-25 02:40:00|74.42|71.06|74.57|71.21|74.66|71.3|74.27|70.91|0
1645757100000|2022-02-25 02:45:00|74.54|71.18|74.08|70.72|74.6|71.24|74.02|70.66|0
1645757400000|2022-02-25 02:50:00|74.05|70.69|74.16|70.8|74.23|70.87|73.99|70.63|0
1645757700000|2022-02-25 02:55:00|74.14|70.78|73.99|70.63|74.23|70.87|73.98|70.62|0
1645758000000|2022-02-25 03:00:00|74.08|70.72|73.87|70.51|74.14|70.78|73.58|70.22|0
1645758300000|2022-02-25 03:05:00|73.9|70.54|74.11|70.75|74.17|70.81|73.75|70.39|0
1645758600000|2022-02-25 03:10:00|74.12|70.76|74.34|70.98|74.44|71.08|74.11|70.75|0
1645758900000|2022-02-25 03:15:00|74.33|70.97|74.25|70.89|74.33|70.97|74.07|70.71|0
1645759200000|2022-02-25 03:20:00|74.21|70.85|74.01|70.65|74.63|71.27|74|70.64|0
1645759500000|2022-02-25 03:25:00|74.04|70.68|74.07|70.71|74.19|70.83|73.65|70.29|0
1645759800000|2022-02-25 03:30:00|74.13|70.77|74.44|71.08|74.64|71.28|74.1|70.74|0
1645760100000|2022-02-25 03:35:00|74.46|71.1|74.34|70.98|74.67|71.31|74.09|70.73|0
1645760400000|2022-02-25 03:40:00|74.37|71.01|74.48|71.12|74.67|71.31|74.18|70.82|0
1645760700000|2022-02-25 03:45:00|74.51|71.15|74.12|70.76|74.51|71.15|74.03|70.67|0
1645761000000|2022-02-25 03:50:00|74.11|70.75|73.34|69.98|74.21|70.85|73.34|69.98|0
1645761300000|2022-02-25 03:55:00|73.42|70.06|72.86|69.5|73.52|70.16|72.57|69.21|0
1645761600000|2022-02-25 04:00:00|72.88|69.52|72.77|69.41|73.13|69.77|72.74|69.38|0
1645761900000|2022-02-25 04:05:00|72.76|69.4|72.36|69|72.86|69.5|72.15|68.79|0
1645762200000|2022-02-25 04:10:00|72.37|69.01|71.41|68.05|77.14|73.78|69.6|66.24|0
1645762500000|2022-02-25 04:15:00|71.38|68.02|71.99|68.63|72.02|68.66|71.38|68.02|0
1645762800000|2022-02-25 04:20:00|72.02|68.66|72.11|68.75|72.11|68.75|71.79|68.43|0
1645763100000|2022-02-25 04:25:00|72.08|68.72|71.62|68.26|72.11|68.75|71.43|68.07|0
1645763400000|2022-02-25 04:30:00|71.64|68.28|72.11|68.75|72.15|68.79|71.58|68.22|0
1645763700000|2022-02-25 04:35:00|72.08|68.72|72.33|68.97|72.4|69.04|72.05|68.69|0
1645764000000|2022-02-25 04:40:00|72.35|68.99|72.57|69.21|72.75|69.39|72.34|68.98|0
1645764300000|2022-02-25 04:45:00|72.56|69.2|72.44|69.08|72.63|69.27|72.4|69.04|0
1645764600000|2022-02-25 04:50:00|72.42|69.06|72.48|69.12|72.68|69.32|72.42|69.06|0
1645764900000|2022-02-25 04:55:00|72.3|68.94|72.36|69|72.48|69.12|72.25|68.89|0
1645765200000|2022-02-25 05:00:00|72.39|69.03|72.48|69.12|72.6|69.24|72.27|68.91|0
1645765500000|2022-02-25 05:05:00|72.54|69.18|72.73|69.37|72.89|69.53|72.42|69.06|0
1645765800000|2022-02-25 05:10:00|72.68|69.32|72.88|69.52|72.92|69.56|72.59|69.23|0
1645766100000|2022-02-25 05:15:00|72.92|69.56|72.87|69.51|72.96|69.6|72.71|69.35|0
1645766400000|2022-02-25 05:20:00|72.9|69.54|72.98|69.62|73.34|69.98|72.86|69.5|0
1645766700000|2022-02-25 05:25:00|73.01|69.65|73.21|69.85|73.36|70|72.78|69.42|0
1645767000000|2022-02-25 05:30:00|73.15|69.79|72.9|69.54|73.26|69.9|72.82|69.46|0
1645767300000|2022-02-25 05:35:00|72.91|69.55|72.61|69.25|72.93|69.57|72.41|69.05|0
1645767600000|2022-02-25 05:40:00|72.64|69.28|72.86|69.5|73.03|69.67|72.49|69.13|0
1645767900000|2022-02-25 05:45:00|72.85|69.49|72.54|69.18|72.86|69.5|72.46|69.1|0
1645768200000|2022-02-25 05:50:00|72.49|69.13|73.01|69.65|73.04|69.68|72.49|69.13|0
1645768500000|2022-02-25 05:55:00|73.11|69.75|73.1|69.74|73.2|69.84|72.86|69.5|0
1645768800000|2022-02-25 06:00:00|73.08|69.72|72.6|69.24|73.43|70.07|72.57|69.21|0
1645769100000|2022-02-25 06:05:00|72.72|69.36|72.75|69.39|73.08|69.72|72.69|69.33|0
1645769400000|2022-02-25 06:10:00|72.72|69.36|72.59|69.23|72.75|69.39|72.54|69.18|0
1645769700000|2022-02-25 06:15:00|72.65|69.29|72.41|69.05|72.72|69.36|72.33|68.97|0
1645770000000|2022-02-25 06:20:00|72.42|69.06|72.51|69.15|72.66|69.3|72.42|69.06|0
1645770300000|2022-02-25 06:25:00|72.45|69.09|72.61|69.25|72.71|69.35|72.45|69.09|0
1645770600000|2022-02-25 06:30:00|72.6|69.24|72.77|69.41|73.07|69.71|72.57|69.21|0
1645770900000|2022-02-25 06:35:00|72.79|69.43|72.71|69.35|73.07|69.71|72.64|69.28|0
1645771200000|2022-02-25 06:40:00|72.68|69.32|72.8|69.44|81.13|77.77|72.56|69.2|0
1645771500000|2022-02-25 06:45:00|72.84|69.48|72.9|69.54|73.09|69.73|72.78|69.42|0
1645771800000|2022-02-25 06:50:00|72.96|69.6|72.91|69.55|73.06|69.7|72.84|69.48|0
1645772100000|2022-02-25 06:55:00|72.88|69.52|72.88|69.52|73.11|69.75|72.73|69.37|0
1645772400000|2022-02-25 07:00:00|72.91|69.55|73.01|69.65|73.22|69.86|72.23|68.87|0
1645772700000|2022-02-25 07:05:00|73.07|69.71|73.43|70.07|73.57|70.21|73.06|69.7|0
1645773000000|2022-02-25 07:10:00|73.46|70.1|73.37|70.01|73.65|70.29|73.08|69.72|0
1645773300000|2022-02-25 07:15:00|73.35|69.99|75.56|72.2|75.59|72.23|70.95|67.59|0
1645773600000|2022-02-25 07:20:00|75.55|72.19|75.64|72.28|75.99|72.63|75.38|72.02|0
1645773900000|2022-02-25 07:25:00|75.67|72.31|75.33|71.97|75.85|72.49|75.33|71.97|0
1645774200000|2022-02-25 07:30:00|75.41|72.05|75.1|71.74|75.66|72.3|75.1|71.74|0
1645774500000|2022-02-25 07:35:00|75.15|71.79|75.25|71.89|75.27|71.91|74.81|71.45|0
1645774800000|2022-02-25 07:40:00|75.21|71.85|75.58|72.22|75.66|72.3|75.21|71.85|0
1645775100000|2022-02-25 07:45:00|75.57|72.21|75.69|72.33|75.96|72.6|75.54|72.18|0
1645775400000|2022-02-25 07:50:00|75.78|72.42|76.6|73.24|76.6|73.24|75.61|72.25|0
1645775700000|2022-02-25 07:55:00|76.67|73.31|75.94|72.58|77.07|73.71|75.87|72.51|0
1645776000000|2022-02-25 08:00:00|76.11|72.75|76.4|73.04|76.76|73.4|76.05|72.69|0
1645776300000|2022-02-25 08:05:00|76.08|73.2|76.76|73.88|77.23|74.35|76.08|73.2|0
1645776600000|2022-02-25 08:10:00|76.73|73.85|77.47|74.59|78.29|75.41|76.67|73.79|0
1645776900000|2022-02-25 08:15:00|77.52|74.64|77.63|74.75|78.44|75.56|77.35|74.47|0
1645777200000|2022-02-25 08:20:00|77.49|74.61|77.81|74.93|78.22|75.34|77.47|74.59|0
1645777500000|2022-02-25 08:25:00|77.84|74.96|78.22|75.34|78.38|75.5|77.47|74.59|0
1645777800000|2022-02-25 08:30:00|78.16|75.28|77.37|74.49|78.16|75.28|77.09|74.21|0
1645778100000|2022-02-25 08:35:00|77.34|74.46|78.4|75.52|78.94|76.06|77.21|74.33|0
1645778400000|2022-02-25 08:40:00|78.25|75.37|78.27|75.39|78.92|76.04|76.34|73.46|0
1645778700000|2022-02-25 08:45:00|78.36|75.48|78.16|75.28|78.62|75.74|78.06|75.18|0
1645779000000|2022-02-25 08:50:00|78.2|75.32|77.97|75.09|78.38|75.5|77.37|74.49|0
1645779300000|2022-02-25 08:55:00|77.98|75.1|78.22|75.34|78.59|75.71|77.78|74.9|0
1645779600000|2022-02-25 09:00:00|78.11|75.23|78.2|75.32|78.44|75.56|77.59|74.71|0
1645779900000|2022-02-25 09:05:00|78.18|75.3|78.57|75.69|78.69|75.81|77.92|75.04|0
1645780200000|2022-02-25 09:10:00|78.56|75.68|78.48|75.6|78.86|75.98|78.4|75.52|0
1645780500000|2022-02-25 09:15:00|78.51|75.63|78.08|75.2|78.56|75.68|77.74|74.86|0
1645780800000|2022-02-25 09:20:00|78.05|75.17|78.57|75.69|78.63|75.75|77.89|75.01|0
1645781100000|2022-02-25 09:25:00|78.58|75.7|78.49|75.61|78.92|76.04|78.43|75.55|0
1645781400000|2022-02-25 09:30:00|78.52|75.64|78.14|75.26|78.8|75.92|77.33|74.45|0
1645781700000|2022-02-25 09:35:00|78.2|75.32|77.64|74.76|78.2|75.32|77.5|74.62|0
1645782000000|2022-02-25 09:40:00|77.67|74.79|77.54|74.66|78.17|75.29|77.51|74.63|0
1645782300000|2022-02-25 09:45:00|77.56|74.68|77.23|74.35|77.63|74.75|76.89|74.01|0
1645782600000|2022-02-25 09:50:00|77.17|74.29|76.73|73.85|77.31|74.43|76.48|73.6|0
1645782900000|2022-02-25 09:55:00|76.7|73.82|76.11|73.23|76.7|73.82|75.47|72.59|0
1645783200000|2022-02-25 10:00:00|76.16|73.28|76.1|73.22|76.47|73.59|75.99|73.11|0
1645783500000|2022-02-25 10:05:00|76.14|73.26|75.8|72.92|76.14|73.26|75.41|72.53|0
1645783800000|2022-02-25 10:10:00|75.74|72.86|75.62|72.74|76.26|73.38|75.56|72.68|0
1645784100000|2022-02-25 10:15:00|75.71|72.83|75.48|72.6|75.76|72.88|75.28|72.4|0
1645784400000|2022-02-25 10:20:00|75.06|72.18|74.52|71.64|77.15|74.27|74.07|71.19|0
1645784700000|2022-02-25 10:25:00|74.49|71.61|74.82|71.94|74.98|72.1|74.34|71.46|0
1645785000000|2022-02-25 10:30:00|74.76|71.88|74.82|71.94|74.82|71.94|74.34|71.46|0
1645785300000|2022-02-25 10:35:00|74.79|71.91|74.53|71.65|74.88|72|74.19|71.31|0
1645785600000|2022-02-25 10:40:00|74.55|71.67|74.88|72|75.21|72.33|74.5|71.62|0
1645785900000|2022-02-25 10:45:00|74.9|72.02|75.12|72.24|75.33|72.45|74.9|72.02|0
1645786200000|2022-02-25 10:50:00|75.09|72.21|74.89|72.01|75.24|72.36|74.82|71.94|0
1645786500000|2022-02-25 10:55:00|74.88|72|74.84|71.96|75.15|72.27|74.84|71.96|0
1645786800000|2022-02-25 11:00:00|74.89|72.01|76.25|73.37|76.25|73.37|74.84|71.96|0
1645787100000|2022-02-25 11:05:00|76.28|73.4|76.11|73.23|77.68|74.8|76.05|73.17|0
1645787400000|2022-02-25 11:10:00|76.14|73.26|75.77|72.89|76.22|73.34|75.71|72.83|0
1645787700000|2022-02-25 11:15:00|75.83|72.95|75.93|73.05|76.43|73.55|75.83|72.95|0
1645788000000|2022-02-25 11:20:00|75.89|73.01|75.43|72.55|76.19|73.31|75.38|72.5|0
1645788300000|2022-02-25 11:25:00|75.76|72.88|75.24|72.36|76.07|73.19|75.11|72.23|0
1645788600000|2022-02-25 11:30:00|75.39|72.51|75.03|72.15|75.96|73.08|74.81|71.93|0
1645788900000|2022-02-25 11:35:00|75.01|72.13|73.29|70.41|75.18|72.3|73.01|70.13|0
1645789200000|2022-02-25 11:40:00|73.35|70.47|74.62|71.74|74.99|72.11|73.23|70.35|0
1645789500000|2022-02-25 11:45:00|74.55|71.67|74.93|72.05|75.72|72.84|73.2|70.32|0
1645789800000|2022-02-25 11:50:00|74.8|71.92|74.88|72|76.06|73.18|74.47|71.59|0
1645790100000|2022-02-25 11:55:00|74.94|72.06|73.98|71.1|74.94|72.06|73.65|70.77|0
1645790400000|2022-02-25 12:00:00|74.03|71.15|73.48|70.6|74.4|71.52|73.41|70.53|0
1645790700000|2022-02-25 12:05:00|73.56|70.68|72.77|69.89|73.77|70.89|72.69|69.81|0
1645791000000|2022-02-25 12:10:00|72.78|69.9|73.02|70.14|73.2|70.32|72.63|69.75|0
1645791300000|2022-02-25 12:15:00|72.99|70.11|72.65|69.77|73.11|70.23|71.98|69.1|0
1645791600000|2022-02-25 12:20:00|72.6|69.72|71.9|69.02|72.65|69.77|71.68|68.8|0
1645791900000|2022-02-25 12:25:00|71.87|68.99|71.82|68.94|71.91|69.03|71.09|68.21|0
1645792200000|2022-02-25 12:30:00|71.85|68.97|71.95|69.07|72.16|69.28|71.53|68.65|0
1645792500000|2022-02-25 12:35:00|72.14|69.26|72.08|69.2|72.45|69.57|72.05|69.17|0
1645792800000|2022-02-25 12:40:00|72.07|69.19|72.05|69.17|72.38|69.5|71.9|69.02|0
1645793100000|2022-02-25 12:45:00|71.98|69.1|72.27|69.39|72.51|69.63|71.98|69.1|0
1645793400000|2022-02-25 12:50:00|72.26|69.38|70.09|67.21|72.47|69.59|69.64|66.76|0
1645793700000|2022-02-25 12:55:00|69.99|67.11|69.54|66.66|70.01|67.13|69.03|66.15|0
1645794000000|2022-02-25 13:00:00|69.61|66.73|70.08|67.2|70.32|67.44|68.21|65.33|0
1645794300000|2022-02-25 13:05:00|70.03|67.15|69.57|66.69|70.2|67.32|69.23|66.35|0
1645794600000|2022-02-25 13:10:00|69.56|66.68|69.19|66.31|69.84|66.96|69.16|66.28|0
1645794900000|2022-02-25 13:15:00|69.2|66.32|68.66|65.78|69.6|66.72|68.66|65.78|0
1645795200000|2022-02-25 13:20:00|68.63|65.75|66.29|63.41|68.75|65.87|65.99|63.11|0
1645795500000|2022-02-25 13:25:00|66.26|63.38|66.61|63.73|66.95|64.07|66.18|63.3|0
1645795800000|2022-02-25 13:30:00|66.64|63.76|65.66|62.78|67.06|64.18|65.54|62.66|0
1645796100000|2022-02-25 13:35:00|65.61|62.73|65.28|62.4|65.8|62.92|65.09|62.21|0
1645796400000|2022-02-25 13:40:00|65.36|62.48|66.09|63.21|66.35|63.47|65.2|62.32|0
1645796700000|2022-02-25 13:45:00|66.12|63.24|66.45|63.57|66.5|63.62|65.9|63.02|0
1645797000000|2022-02-25 13:50:00|66.48|63.6|66.86|63.98|66.86|63.98|66.39|63.51|0
1645797300000|2022-02-25 13:55:00|66.85|63.97|66.47|63.59|66.89|64.01|66.14|63.26|0
1645797600000|2022-02-25 14:00:00|66.56|63.68|66.55|63.67|66.94|64.06|66.29|63.41|0
1645797900000|2022-02-25 14:05:00|66.57|63.69|66.88|64|66.94|64.06|66.4|63.52|0
1645798200000|2022-02-25 14:10:00|66.94|64.06|67.41|64.53|67.49|64.61|66.77|63.89|0
1645798500000|2022-02-25 14:15:00|67.44|64.56|67.44|64.56|68.03|65.15|67.26|64.38|0
1645798800000|2022-02-25 14:20:00|67.41|64.53|66.91|64.03|67.6|64.72|66.77|63.89|0
1645799100000|2022-02-25 14:25:00|66.88|64|67.15|64.27|67.43|64.55|66.88|64|0
1645799400000|2022-02-25 14:30:00|67.14|64.26|65.67|62.79|68.21|65.33|65.53|62.65|0
1645799700000|2022-02-25 14:35:00|65.69|62.81|65.95|63.07|66.38|63.5|65.37|62.49|0
1645800000000|2022-02-25 14:40:00|66.02|63.14|67.62|64.74|67.65|64.77|65.43|62.55|0
1645800300000|2022-02-25 14:45:00|67.57|64.69|65.97|63.09|67.57|64.69|65.83|62.95|0
1645800600000|2022-02-25 14:50:00|66.13|63.25|66.98|64.1|67.12|64.24|65.69|62.81|0
1645800900000|2022-02-25 14:55:00|66.95|64.07|68.38|65.5|68.55|65.67|66.67|63.79|0
1645801200000|2022-02-25 15:00:00|68.29|65.41|68.39|65.51|69|66.12|67.73|64.85|0
1645801500000|2022-02-25 15:05:00|68.46|65.58|66.42|63.54|68.46|65.58|66.17|63.29|0
1645801800000|2022-02-25 15:10:00|66.45|63.57|66.83|63.95|67.26|64.38|65.9|63.02|0
1645802100000|2022-02-25 15:15:00|66.81|63.93|65.9|63.02|67.58|64.7|65.81|62.93|0
1645802400000|2022-02-25 15:20:00|65.92|63.04|65.27|62.39|66.39|63.51|64.86|61.98|0
1645802700000|2022-02-25 15:25:00|65.3|62.42|64.57|61.69|65.51|62.63|64.27|61.39|0
1645803000000|2022-02-25 15:30:00|64.49|61.61|64.86|61.98|65.1|62.22|64.27|61.39|0
1645803300000|2022-02-25 15:35:00|64.97|62.09|65.37|62.49|65.97|63.09|64.78|61.9|0
1645803600000|2022-02-25 15:40:00|65.29|62.41|63.81|60.93|65.29|62.41|63.81|60.93|0
1645803900000|2022-02-25 15:45:00|63.79|60.91|62.89|60.01|63.97|61.09|62.84|59.96|0
1645804200000|2022-02-25 15:50:00|62.92|60.04|65.45|62.57|66.38|63.5|62.68|59.8|0
1645804500000|2022-02-25 15:55:00|65.43|62.55|65.72|62.84|66.12|63.24|64.89|62.01|0
1645804800000|2022-02-25 16:00:00|65.61|62.73|64.82|61.94|66.46|63.58|64.77|61.89|0
1645805100000|2022-02-25 16:05:00|64.84|61.96|64.91|62.03|65.72|62.84|64.78|61.9|0
1645805400000|2022-02-25 16:10:00|64.86|61.98|64.02|61.14|65.1|62.22|63.65|60.77|0
1645805700000|2022-02-25 16:15:00|64.12|61.24|63.44|60.56|64.33|61.45|63.44|60.56|0
1645806000000|2022-02-25 16:20:00|63.36|60.48|61.47|58.59|63.42|60.54|61.26|58.38|0
1645806300000|2022-02-25 16:25:00|61.49|58.61|62.89|60.01|62.89|60.01|61.39|58.51|0
1645806600000|2022-02-25 16:30:00|62.26|59.38|61.28|58.4|62.49|59.61|61.16|58.28|0
1645806900000|2022-02-25 16:35:00|61.24|58.36|61.63|58.75|62.11|59.23|61.12|58.24|0
1645807200000|2022-02-25 16:40:00|61.7|58.82|61.72|58.84|62|59.12|61.34|58.46|0
1645807500000|2022-02-25 16:45:00|61.67|58.79|61.06|58.18|61.67|58.79|61.03|58.15|0
1645807800000|2022-02-25 16:50:00|61|58.12|60.64|57.76|61.33|58.45|60.55|57.67|0
1645808100000|2022-02-25 16:55:00|60.67|57.79|59.93|57.05|60.67|57.79|59.85|56.97|0
1645808400000|2022-02-25 17:00:00|59.92|57.04|60.27|57.39|60.27|57.39|59.67|56.79|0
1645808700000|2022-02-25 17:05:00|60.19|57.31|60.76|57.88|60.77|57.89|60.19|57.31|0
1645809000000|2022-02-25 17:10:00|60.72|57.84|61.05|58.17|61.05|58.17|60.34|57.46|0
1645809300000|2022-02-25 17:15:00|61.02|58.14|60.46|57.58|61.12|58.24|60.41|57.53|0
1645809600000|2022-02-25 17:20:00|60.48|57.6|61.23|58.35|61.4|58.52|60.46|57.58|0
1645809900000|2022-02-25 17:25:00|61.26|58.38|60.56|57.68|61.4|58.52|60.51|57.63|0
1645810200000|2022-02-25 17:30:00|60.54|57.66|60.13|57.25|60.54|57.66|60.04|57.16|0
1645810500000|2022-02-25 17:35:00|60.08|57.2|59.45|56.57|60.11|57.23|59.16|56.28|0
1645810800000|2022-02-25 17:40:00|59.43|56.55|59.2|56.32|59.48|56.6|59.16|56.28|0
1645811100000|2022-02-25 17:45:00|59.18|56.3|59.65|56.77|59.67|56.79|59.15|56.27|0
1645811400000|2022-02-25 17:50:00|59.66|56.78|60.46|57.58|60.47|57.59|59.66|56.78|0
1645811700000|2022-02-25 17:55:00|60.47|57.59|60.47|57.59|60.95|58.07|60.25|57.37|0
1645812000000|2022-02-25 18:00:00|60.52|57.64|60.23|57.35|60.7|57.82|59.93|57.05|0
1645812300000|2022-02-25 18:05:00|60.27|57.39|60.82|57.94|60.9|58.02|60.27|57.39|0
1645812600000|2022-02-25 18:10:00|60.8|57.92|60.79|57.91|61.46|58.58|60.72|57.84|0
1645812900000|2022-02-25 18:15:00|60.76|57.88|60.14|57.26|61.1|58.22|60.11|57.23|0
1645813200000|2022-02-25 18:20:00|60.09|57.21|60.19|57.31|60.57|57.69|60.09|57.21|0
1645813500000|2022-02-25 18:25:00|60.2|57.32|59.79|56.91|60.2|57.32|59.51|56.63|0
1645813800000|2022-02-25 18:30:00|59.74|56.86|59.44|56.56|59.76|56.88|59.24|56.36|0
1645814100000|2022-02-25 18:35:00|59.42|56.54|59.58|56.7|60.13|57.25|59.41|56.53|0
1645814400000|2022-02-25 18:40:00|59.57|56.69|58.77|55.89|59.57|56.69|58.72|55.84|0
1645814700000|2022-02-25 18:45:00|58.79|55.91|58.77|55.89|59.13|56.25|58.64|55.76|0
1645815000000|2022-02-25 18:50:00|58.79|55.91|59.06|56.18|59.06|56.18|58.67|55.79|0
1645815300000|2022-02-25 18:55:00|59.18|56.3|59.73|56.85|60.1|57.22|59.18|56.3|0
1645815600000|2022-02-25 19:00:00|59.65|56.77|59.2|56.32|60.33|57.45|58.96|56.08|0
1645815900000|2022-02-25 19:05:00|59.33|56.45|59.95|57.07|60.07|57.19|59.25|56.37|0
1645816200000|2022-02-25 19:10:00|59.91|57.03|60.09|57.21|60.55|57.67|59.77|56.89|0
1645816500000|2022-02-25 19:15:00|60.03|57.15|59.94|57.06|60.04|57.16|59.77|56.89|0
1645816800000|2022-02-25 19:20:00|59.99|57.11|58.99|56.11|60.09|57.21|58.99|56.11|0
1645817100000|2022-02-25 19:25:00|59.02|56.14|59.24|56.36|59.37|56.49|58.95|56.07|0
1645817400000|2022-02-25 19:30:00|59.1|56.22|60.16|57.28|60.34|57.46|58.78|55.9|0
1645817700000|2022-02-25 19:35:00|60.11|57.23|60.01|57.13|60.14|57.26|59.59|56.71|0
1645818000000|2022-02-25 19:40:00|59.99|57.11|59.81|56.93|60.46|57.58|59.64|56.76|0
1645818300000|2022-02-25 19:45:00|59.86|56.98|60.26|57.38|60.26|57.38|59.68|56.8|0
1645818600000|2022-02-25 19:50:00|60.33|57.45|60.69|57.81|61.27|58.39|60.18|57.3|0
1645818900000|2022-02-25 19:55:00|60.61|57.73|60.23|57.35|60.74|57.86|59.71|56.83|0
1645819200000|2022-02-25 20:00:00|60.29|57.41|60.88|58|61.14|58.26|60.28|57.4|0
1645819500000|2022-02-25 20:05:00|60.81|57.93|60.48|57.6|60.97|58.09|60.35|57.47|0
1645819800000|2022-02-25 20:10:00|60.5|57.62|60.9|58.02|61.3|58.42|60.28|57.4|0
1645820100000|2022-02-25 20:15:00|60.92|58.04|60.32|57.44|61|58.12|60.19|57.31|0
1645820400000|2022-02-25 20:20:00|60.27|57.39|59.69|56.81|60.49|57.61|59.42|56.54|0
1645820700000|2022-02-25 20:25:00|59.77|56.89|61.08|58.2|61.16|58.28|59.67|56.79|0
1645821000000|2022-02-25 20:30:00|60.95|58.07|61.18|58.3|61.18|58.3|60.45|57.57|0
1645821300000|2022-02-25 20:35:00|61.24|58.36|60.96|58.08|61.71|58.83|60.93|58.05|0
1645821600000|2022-02-25 20:40:00|60.98|58.1|60.72|57.84|61.35|58.47|60.3|57.42|0
1645821900000|2022-02-25 20:45:00|60.87|57.99|60.82|57.94|61|58.12|60.25|57.37|0
1645822200000|2022-02-25 20:50:00|60.91|58.03|60.3|57.42|60.91|58.03|59.9|57.02|0
1645822500000|2022-02-25 20:55:00|60.39|57.51|59.17|56.29|60.49|57.61|59.1|56.22|0
1645822800000|2022-02-25 21:00:00|59.05|56.17|59.29|56.41|59.29|56.41|58.85|55.97|0
1645823100000|2022-02-25 21:05:00|59.27|56.39|59.07|56.19|59.34|56.46|58.97|56.09|0
1645823400000|2022-02-25 21:10:00|59.09|56.21|59.24|56.36|59.24|56.36|58.9|56.02|0
1646035500000|2022-02-28 08:05:00|68.04|64.68|68.31|65.43|68.31|65.43|67.72|64.68|0
1646035800000|2022-02-28 08:10:00|68.34|65.46|69.01|66.13|69.28|66.4|67.76|64.88|0
1646036100000|2022-02-28 08:15:00|68.95|66.07|68.92|66.04|68.95|66.07|68.3|65.42|0
1646036400000|2022-02-28 08:20:00|68.89|66.01|69.34|66.46|69.4|66.52|68.5|65.62|0
1646036700000|2022-02-28 08:25:00|69.31|66.43|68.88|66|69.37|66.49|68.86|65.98|0
1646037000000|2022-02-28 08:30:00|68.89|66.01|69.53|66.65|69.58|66.7|68.83|65.95|0
1646037300000|2022-02-28 08:35:00|69.61|66.73|70.83|67.95|70.83|67.95|69.31|66.43|0
1646037600000|2022-02-28 08:40:00|70.78|67.9|71.18|68.3|71.52|68.64|70.51|67.63|0
1646037900000|2022-02-28 08:45:00|71.27|68.39|71.08|68.2|71.54|68.66|70.88|68|0
1646038200000|2022-02-28 08:50:00|71.1|68.22|70.78|67.9|71.2|68.32|70.72|67.84|0
1646038500000|2022-02-28 08:55:00|70.79|67.91|70.66|67.78|70.95|68.07|70.52|67.64|0
1646038800000|2022-02-28 09:00:00|70.61|67.73|69.75|66.87|70.78|67.9|69.58|66.7|0
1646039100000|2022-02-28 09:05:00|69.74|66.86|67.8|64.92|69.74|66.86|67.68|64.8|0
1646039400000|2022-02-28 09:10:00|67.79|64.91|68.19|65.31|68.3|65.42|67.57|64.69|0
1646039700000|2022-02-28 09:15:00|68.16|65.28|71.82|68.94|71.82|68.94|68.16|65.28|0
1646040000000|2022-02-28 09:20:00|71.86|68.98|72.74|69.86|72.85|69.97|71.65|68.77|0
1646040300000|2022-02-28 09:25:00|72.75|69.87|73.05|70.17|73.32|70.44|72.58|69.7|0
1646040600000|2022-02-28 09:30:00|73.07|70.19|73.08|70.2|73.55|70.67|72.98|70.1|0
1646040900000|2022-02-28 09:35:00|73.02|70.14|72.95|70.07|73.51|70.63|72.89|70.01|0
1646041200000|2022-02-28 09:40:00|72.96|70.08|72.27|69.39|73.14|70.26|72.25|69.37|0
1646041500000|2022-02-28 09:45:00|72.25|69.37|72.18|69.3|72.35|69.47|71.94|69.06|0
1646041800000|2022-02-28 09:50:00|72.21|69.33|72.05|69.17|72.48|69.6|71.61|68.73|0
1646042100000|2022-02-28 09:55:00|72.01|69.13|72.18|69.3|72.47|69.59|71.71|68.83|0
1646042400000|2022-02-28 10:00:00|72.25|69.37|72.05|69.17|72.29|69.41|71.69|68.81|0
1646042700000|2022-02-28 10:05:00|71.95|69.07|71.45|68.57|72.96|70.08|70.85|67.97|0
1646043000000|2022-02-28 10:10:00|71.48|68.6|71.48|68.6|71.83|68.95|71.41|68.53|0
1646043300000|2022-02-28 10:15:00|71.51|68.63|71.54|68.66|71.61|68.73|71.27|68.39|0
1646043600000|2022-02-28 10:20:00|71.41|68.53|71.12|68.24|71.66|68.78|71.07|68.19|0
1646043900000|2022-02-28 10:25:00|71.09|68.21|71.85|68.97|71.92|69.04|71.09|68.21|0
1646044200000|2022-02-28 10:30:00|71.86|68.98|71.46|68.58|72.38|69.5|71.43|68.55|0
1646044500000|2022-02-28 10:35:00|71.49|68.61|72.19|69.31|72.74|69.86|71.19|68.31|0
1646044800000|2022-02-28 10:40:00|72.21|69.33|71.85|68.97|72.44|69.56|71.78|68.9|0
1646045100000|2022-02-28 10:45:00|71.81|68.93|70.79|67.91|71.88|69|70.75|67.87|0
1646045400000|2022-02-28 10:50:00|70.72|67.84|70.67|67.79|70.94|68.06|70.67|67.79|0
1646045700000|2022-02-28 10:55:00|70.69|67.81|70.49|67.61|71.11|68.23|70.43|67.55|0
1646046000000|2022-02-28 11:00:00|70.5|67.62|70.35|67.47|70.63|67.75|69.44|66.56|0
1646046300000|2022-02-28 11:05:00|70.29|67.41|70.37|67.49|70.57|67.69|70.15|67.27|0
1646046600000|2022-02-28 11:10:00|70.63|67.75|70.61|67.73|70.64|67.76|69.94|67.06|0
1646046900000|2022-02-28 11:15:00|70.58|67.7|71.29|68.41|71.29|68.41|70.58|67.7|0
1646047200000|2022-02-28 11:20:00|71.26|68.38|70.87|67.99|71.3|68.42|70.85|67.97|0
1646047500000|2022-02-28 11:25:00|70.9|68.02|71.27|68.39|71.42|68.54|70.75|67.87|0
1646047800000|2022-02-28 11:30:00|71.3|68.42|71.17|68.29|71.41|68.53|71.1|68.22|0
1646048100000|2022-02-28 11:35:00|71.21|68.33|70.88|68|71.44|68.56|70.64|67.76|0
1646048400000|2022-02-28 11:40:00|70.9|68.02|71.23|68.35|71.36|68.48|70.81|67.93|0
1646048700000|2022-02-28 11:45:00|71.26|68.38|71.37|68.49|71.56|68.68|71.06|68.18|0
1646049000000|2022-02-28 11:50:00|71.29|68.41|71.39|68.51|71.67|68.79|71.1|68.22|0
1646049300000|2022-02-28 11:55:00|71.37|68.49|71|68.12|71.44|68.56|70.55|67.67|0
1646049600000|2022-02-28 12:00:00|71.03|68.15|70.9|68.02|71.06|68.18|70.45|67.57|0
1646049900000|2022-02-28 12:05:00|70.92|68.04|70.55|67.67|70.92|68.04|70.43|67.55|0
1646050200000|2022-02-28 12:10:00|70.53|67.65|69.9|67.02|70.77|67.89|69.8|66.92|0
1646050500000|2022-02-28 12:15:00|69.94|67.06|69.58|66.7|70.29|67.41|69.57|66.69|0
1646050800000|2022-02-28 12:20:00|69.55|66.67|68.48|65.6|69.62|66.74|68.34|65.46|0
1646051100000|2022-02-28 12:25:00|68.49|65.61|67.72|64.84|71.03|68.15|66.95|64.07|0
1646051400000|2022-02-28 12:30:00|67.78|64.9|68.35|65.47|68.51|65.63|67.56|64.68|0
1646051700000|2022-02-28 12:35:00|68.39|65.51|68.47|65.59|68.73|65.85|68.22|65.34|0
1646052000000|2022-02-28 12:40:00|68.48|65.6|68.82|65.94|69.15|66.27|67.92|65.04|0
1646052300000|2022-02-28 12:45:00|68.79|65.91|68.59|65.71|69.14|66.26|68.48|65.6|0
1646052600000|2022-02-28 12:50:00|68.61|65.73|68.23|65.35|68.72|65.84|68.23|65.35|0
1646052900000|2022-02-28 12:55:00|68.19|65.31|69.92|67.04|70.47|67.59|68.19|65.31|0
1646053200000|2022-02-28 13:00:00|69.99|67.11|69.88|67|70.71|67.83|69.21|66.33|0
1646053500000|2022-02-28 13:05:00|69.91|67.03|69.87|66.99|70.14|67.26|69.7|66.82|0
1646053800000|2022-02-28 13:10:00|69.72|66.84|70.2|67.32|70.2|67.32|69.55|66.67|0
1646054100000|2022-02-28 13:15:00|70.19|67.31|69.98|67.1|70.27|67.39|69.82|66.94|0
1646054400000|2022-02-28 13:20:00|69.95|67.07|69.95|67.07|70.23|67.35|69.84|66.96|0
1646054700000|2022-02-28 13:25:00|70|67.12|69.71|66.83|70.14|67.26|69.68|66.8|0
1646055000000|2022-02-28 13:30:00|69.67|66.79|70.6|67.72|70.79|67.91|69.29|66.41|0
1646055300000|2022-02-28 13:35:00|70.62|67.74|71.14|68.26|71.14|68.26|70.53|67.65|0
1646055600000|2022-02-28 13:40:00|71.18|68.3|71.41|68.53|71.66|68.78|70.87|67.99|0
1646055900000|2022-02-28 13:45:00|71.29|68.41|70.64|67.76|71.36|68.48|70.64|67.76|0
1646056200000|2022-02-28 13:50:00|70.67|67.79|70.36|67.48|70.71|67.83|69.68|66.8|0
1646056500000|2022-02-28 13:55:00|70.33|67.45|70.69|67.81|70.78|67.9|70.27|67.39|0
1646056800000|2022-02-28 14:00:00|70.75|67.87|70.02|67.14|71.03|68.15|69.9|67.02|0
1646057100000|2022-02-28 14:05:00|70|67.12|69.73|66.85|70.13|67.25|69.73|66.85|0
1646057400000|2022-02-28 14:10:00|69.68|66.8|69.68|66.8|70.1|67.22|69.51|66.63|0
1646057700000|2022-02-28 14:15:00|69.59|66.71|69.58|66.7|69.68|66.8|69.15|66.27|0
1646058000000|2022-02-28 14:20:00|69.56|66.68|69.95|67.07|69.95|67.07|69.42|66.54|0
1646058300000|2022-02-28 14:25:00|69.98|67.1|69.87|66.99|69.98|67.1|69.39|66.51|0
1646058600000|2022-02-28 14:30:00|69.92|67.04|69.28|66.4|70.09|67.21|68.62|65.74|0
1646058900000|2022-02-28 14:35:00|69.25|66.37|68.18|65.3|69.25|66.37|67.65|64.77|0
1646059200000|2022-02-28 14:40:00|68.29|65.41|68.09|65.21|69.56|66.68|67.64|64.76|0
1646059500000|2022-02-28 14:45:00|68.19|65.31|67.94|65.06|68.57|65.69|67.33|64.45|0
1646059800000|2022-02-28 14:50:00|67.99|65.11|67.53|64.65|68.24|65.36|66.93|64.05|0
1646060100000|2022-02-28 14:55:00|67.58|64.7|67.12|64.24|67.88|65|66.88|64|0
1646060400000|2022-02-28 15:00:00|67.01|64.13|67.84|64.96|67.95|65.07|66.74|63.86|0
1646060700000|2022-02-28 15:05:00|67.65|64.77|68.11|65.23|68.52|65.64|67.35|64.47|0
1646061000000|2022-02-28 15:10:00|68.17|65.29|68.69|65.81|68.91|66.03|67.84|64.96|0
1646061300000|2022-02-28 15:15:00|68.76|65.88|69.13|66.25|69.38|66.5|68.54|65.66|0
1646061600000|2022-02-28 15:20:00|69.07|66.19|68.18|65.3|69.13|66.25|67.83|64.95|0
1646061900000|2022-02-28 15:25:00|68.1|65.22|67.37|64.49|68.58|65.7|67.04|64.16|0
1646062200000|2022-02-28 15:30:00|67.42|64.54|66.71|63.83|67.42|64.54|65.96|63.08|0
1646062500000|2022-02-28 15:35:00|66.73|63.85|65.3|62.42|66.74|63.86|65.16|62.28|0
1646062800000|2022-02-28 15:40:00|65.24|62.36|63.98|61.1|66.29|63.41|63.9|61.02|0
1646063100000|2022-02-28 15:45:00|64.02|61.14|64.47|61.59|64.53|61.65|63.75|60.87|0
1646063400000|2022-02-28 15:50:00|64.49|61.61|64.35|61.47|64.71|61.83|63.85|60.97|0
1646063700000|2022-02-28 15:55:00|64.31|61.43|63.47|60.59|64.31|61.43|63.07|60.19|0
1646064000000|2022-02-28 16:00:00|63.39|60.51|63.13|60.25|63.65|60.77|62.9|60.02|0
1646064300000|2022-02-28 16:05:00|63.21|60.33|63.45|60.57|63.7|60.82|63.2|60.32|0
1646064600000|2022-02-28 16:10:00|63.44|60.56|63.64|60.76|63.93|61.05|63.05|60.17|0
1646064900000|2022-02-28 16:15:00|63.57|60.69|62.79|59.91|63.64|60.76|62.47|59.59|0
1646065200000|2022-02-28 16:20:00|62.87|59.99|62.03|59.15|62.87|59.99|62.03|59.15|0
1646065500000|2022-02-28 16:25:00|62.05|59.17|61.4|58.52|63.2|60.32|61.23|58.35|0
1646065800000|2022-02-28 16:30:00|61.43|58.55|61.53|58.65|61.58|58.7|60.93|58.05|0
1646066100000|2022-02-28 16:35:00|61.45|58.57|62.7|59.82|62.7|59.82|61.32|58.44|0
1646066400000|2022-02-28 16:40:00|62.6|59.72|62.45|59.57|62.98|60.1|62.27|59.39|0
1646066700000|2022-02-28 16:45:00|62.42|59.54|63.2|60.32|63.46|60.58|62.4|59.52|0
1646067000000|2022-02-28 16:50:00|63.16|60.28|62.94|60.06|63.44|60.56|62.9|60.02|0
1646067300000|2022-02-28 16:55:00|62.93|60.05|62.29|59.41|62.93|60.05|62.16|59.28|0
1646067600000|2022-02-28 17:00:00|62.34|59.46|62.47|59.59|62.52|59.64|62|59.12|0
1646067900000|2022-02-28 17:05:00|62.48|59.6|64.14|61.26|64.24|61.36|62.39|59.51|0
1646068200000|2022-02-28 17:10:00|64.24|61.36|64.84|61.96|65.06|62.18|64.11|61.23|0
1646068500000|2022-02-28 17:15:00|64.82|61.94|64.68|61.8|65.29|62.41|64.61|61.73|0
1646068800000|2022-02-28 17:20:00|64.76|61.88|65.37|62.49|65.53|62.65|64.42|61.54|0
1646069100000|2022-02-28 17:25:00|65.36|62.48|65.02|62.14|65.36|62.48|64.95|62.07|0
1646069400000|2022-02-28 17:30:00|65.13|62.25|65.44|62.56|65.79|62.91|64.79|61.91|0
1646069700000|2022-02-28 17:35:00|65.43|62.55|66.06|63.18|66.08|63.2|65.34|62.46|0
1646070000000|2022-02-28 17:40:00|65.99|63.11|66.57|63.69|66.61|63.73|65.9|63.02|0
1646070300000|2022-02-28 17:45:00|66.65|63.77|66.35|63.47|67.11|64.23|66.35|63.47|0
1646070600000|2022-02-28 17:50:00|66.4|63.52|66.83|63.95|67.2|64.32|66.24|63.36|0
1646070900000|2022-02-28 17:55:00|66.78|63.9|66.26|63.38|67.16|64.28|66.26|63.38|0
1646071200000|2022-02-28 18:00:00|66.29|63.41|65.49|62.61|66.37|63.49|65.25|62.37|0
1646071500000|2022-02-28 18:05:00|65.38|62.5|63.95|61.07|65.62|62.74|62.77|59.89|0
1646071800000|2022-02-28 18:10:00|64|61.12|64|61.12|64.24|61.36|63.53|60.65|0
1646072100000|2022-02-28 18:15:00|63.95|61.07|65.35|62.47|65.51|62.63|63.9|61.02|0
1646072400000|2022-02-28 18:20:00|65.43|62.55|65.91|63.03|66.26|63.38|65.4|62.52|0
1646072700000|2022-02-28 18:25:00|65.96|63.08|66.38|63.5|67.69|64.81|65.89|63.01|0
1646073000000|2022-02-28 18:30:00|66.41|63.53|66.68|63.8|67.02|64.14|66.08|63.2|0
1646073300000|2022-02-28 18:35:00|66.7|63.82|66.19|63.31|67.03|64.15|66.08|63.2|0
1646073600000|2022-02-28 18:40:00|66.14|63.26|66.43|63.55|66.56|63.68|65.68|62.8|0
1646073900000|2022-02-28 18:45:00|66.38|63.5|66.05|63.17|66.99|64.11|66.05|63.17|0
1646074200000|2022-02-28 18:50:00|66.09|63.21|65.31|62.43|66.09|63.21|65.06|62.18|0
1646074500000|2022-02-28 18:55:00|65.38|62.5|65.53|62.65|65.94|63.06|65.2|62.32|0
1646074800000|2022-02-28 19:00:00|65.6|62.72|68.11|65.23|68.11|65.23|65.6|62.72|0
1646075100000|2022-02-28 19:05:00|67.97|65.09|69.22|66.34|69.24|66.36|67.85|64.97|0
1646075400000|2022-02-28 19:10:00|69.19|66.31|67.18|64.3|69.72|66.84|67.18|64.3|0
1646075700000|2022-02-28 19:15:00|67.24|64.36|66.72|63.84|67.78|64.9|66.61|63.73|0
1646076000000|2022-02-28 19:20:00|66.61|63.73|69.71|66.83|69.71|66.83|66.61|63.73|0
1646076300000|2022-02-28 19:25:00|69.63|66.75|69.37|66.49|69.68|66.8|68.93|66.05|0
1646076600000|2022-02-28 19:30:00|69.35|66.47|69.5|66.62|69.85|66.97|68.95|66.07|0
1646076900000|2022-02-28 19:35:00|69.41|66.53|69.36|66.48|69.59|66.71|68.43|65.55|0
1646077200000|2022-02-28 19:40:00|69.44|66.56|67.7|64.82|69.45|66.57|67.44|64.56|0
1646077500000|2022-02-28 19:45:00|67.76|64.88|68.28|65.4|68.53|65.65|67.6|64.72|0
1646077800000|2022-02-28 19:50:00|68.12|65.24|67.87|64.99|68.39|65.51|67.81|64.93|0
1646078100000|2022-02-28 19:55:00|67.9|65.02|67.46|64.58|67.92|65.04|67|64.12|0
1646078400000|2022-02-28 20:00:00|67.43|64.55|67.76|64.88|67.84|64.96|67.32|64.44|0
1646078700000|2022-02-28 20:05:00|67.8|64.92|67.63|64.75|68.86|65.98|67.45|64.57|0
1646079000000|2022-02-28 20:10:00|67.7|64.82|68.3|65.42|68.63|65.75|67.64|64.76|0
1646079300000|2022-02-28 20:15:00|68.05|65.17|67.53|64.65|68.41|65.53|67.21|64.33|0
1646079600000|2022-02-28 20:20:00|67.5|64.62|66.17|63.29|68.25|65.37|66.17|63.29|0
1646079900000|2022-02-28 20:25:00|66.19|63.31|66.41|63.53|66.6|63.72|65.76|62.88|0
1646080200000|2022-02-28 20:30:00|66.46|63.58|67.76|64.88|67.76|64.88|66.46|63.58|0
1646080500000|2022-02-28 20:35:00|67.73|64.85|69.43|66.55|70.6|67.72|67.68|64.8|0
1646080800000|2022-02-28 20:40:00|69.46|66.58|67.4|64.52|69.46|66.58|67.26|64.38|0
1646081100000|2022-02-28 20:45:00|67.41|64.53|65.05|62.17|67.41|64.53|63.88|61|0
1646081400000|2022-02-28 20:50:00|64.83|61.95|63.74|60.86|66.21|63.33|63.74|60.86|0
1646081700000|2022-02-28 20:55:00|63.64|60.76|63.14|60.26|63.87|60.99|62.71|59.83|0
1646082000000|2022-02-28 21:00:00|62.91|60.03|62.91|60.03|63.32|60.44|62.84|59.96|0
1646082300000|2022-02-28 21:05:00|62.99|60.11|63.37|60.49|63.53|60.65|62.78|59.9|0
1646082600000|2022-02-28 21:10:00|63.32|60.44|63.09|60.21|63.37|60.49|62.83|59.95|0
1646082900000|2022-02-28 21:15:00|63.3|59.94|63.07|59.71|63.3|59.94|62.99|59.63|0
1646083200000|2022-02-28 21:20:00|63.06|59.7|63.2|59.84|63.22|59.86|63.04|59.68|0
1646083500000|2022-02-28 21:25:00|63.16|59.8|63.16|59.8|63.3|59.94|63.12|59.76|0
1646083800000|2022-02-28 21:30:00|63.17|59.81|63.12|59.76|63.17|59.81|62.99|59.63|0
1646084100000|2022-02-28 21:35:00|63.14|59.78|62.99|59.63|63.14|59.78|62.99|59.63|0
1646084400000|2022-02-28 21:40:00|63.01|59.65|63.04|59.68|63.06|59.7|63|59.64|0
1646084700000|2022-02-28 21:45:00|63.06|59.7|63.06|59.7|63.06|59.7|63.01|59.65|0
1646085000000|2022-02-28 21:50:00|63.03|59.67|63.01|59.65|63.06|59.7|62.93|59.57|0
1646085300000|2022-02-28 21:55:00|63.03|59.67|63.04|59.68|63.06|59.7|63.02|59.66|0
1646085600000|2022-02-28 22:00:00|63.05|59.69|63.08|59.72|63.14|59.78|63.05|59.69|0
1646085900000|2022-02-28 22:05:00|63.14|59.78|63.14|59.78|63.16|59.8|63.08|59.72|0
1646086200000|2022-02-28 22:10:00|63.18|59.82|63.17|59.81|63.21|59.85|63.16|59.8|0
1646086500000|2022-02-28 22:15:00|63.16|59.8|63.15|59.79|63.16|59.8|63.15|59.79|0
1646086800000|2022-02-28 22:20:00|63.16|59.8|63.16|59.8|63.18|59.82|63.11|59.75|0
1646087100000|2022-02-28 22:25:00|63.17|59.81|63.16|59.8|63.2|59.84|63.15|59.79|0
1646087400000|2022-02-28 22:30:00|63.2|59.84|63.21|59.85|63.23|59.87|63.18|59.82|0
1646087700000|2022-02-28 22:35:00|63.2|59.84|63.22|59.86|63.24|59.88|63.19|59.83|0
1646088000000|2022-02-28 22:40:00|63.23|59.87|63.29|59.93|63.29|59.93|63.21|59.85|0
1646088300000|2022-02-28 22:45:00|63.27|59.91|63.22|59.86|63.28|59.92|63.22|59.86|0
1646088600000|2022-02-28 22:50:00|63.23|59.87|63.3|59.94|63.32|59.96|63.17|59.81|0
1646088900000|2022-02-28 22:55:00|63.29|59.93|63.27|59.91|63.29|59.93|63.27|59.91|0
1646089200000|2022-02-28 23:00:00|63.15|59.79|62.97|59.61|63.38|60.02|62.97|59.61|0
1646089500000|2022-02-28 23:05:00|62.93|59.57|62.98|59.62|63|59.64|62.8|59.44|0
1646089800000|2022-02-28 23:10:00|62.94|59.58|63.17|59.81|63.33|59.97|62.94|59.58|0
1646090100000|2022-02-28 23:15:00|63.18|59.82|63.1|59.74|63.2|59.84|62.85|59.49|0
1646090400000|2022-02-28 23:20:00|63.14|59.78|62.69|59.33|63.19|59.83|62.62|59.26|0
1646090700000|2022-02-28 23:25:00|62.72|59.36|62.85|59.49|62.94|59.58|62.64|59.28|0
1646091000000|2022-02-28 23:30:00|62.82|59.46|62.44|59.08|62.88|59.52|62.34|58.98|0
1646091300000|2022-02-28 23:35:00|62.41|59.05|62.25|58.89|62.41|59.05|62.11|58.75|0
1646091600000|2022-02-28 23:40:00|62.26|58.9|62.4|59.04|62.47|59.11|62.23|58.87|0
1646091900000|2022-02-28 23:45:00|62.38|59.02|62.39|59.03|62.55|59.19|62.31|58.95|0
1646092200000|2022-02-28 23:50:00|62.36|59|61.94|58.58|62.36|59|61.83|58.47|0
1646092500000|2022-02-28 23:55:00|61.95|58.59|62.28|58.92|62.28|58.92|61.87|58.51|0
1646092800000|2022-03-01 00:00:00|62.25|58.89|62.25|58.89|62.25|58.89|61.97|58.61|0
1646093100000|2022-03-01 00:05:00|62.26|58.9|62.81|59.45|62.81|59.45|62.26|58.9|0
1646093400000|2022-03-01 00:10:00|62.77|59.41|62.47|59.11|62.78|59.42|62.42|59.06|0
1646093700000|2022-03-01 00:15:00|62.45|59.09|62.27|58.91|62.47|59.11|62.12|58.76|0
1646094000000|2022-03-01 00:20:00|62.3|58.94|62.48|59.12|62.61|59.25|62.23|58.87|0
1646094300000|2022-03-01 00:25:00|62.52|59.16|62.32|58.96|62.53|59.17|62.31|58.95|0
1646094600000|2022-03-01 00:30:00|62.33|58.97|62.58|59.22|62.65|59.29|62.24|58.88|0
1646094900000|2022-03-01 00:35:00|62.56|59.2|62.67|59.31|62.75|59.39|62.47|59.11|0
1646095200000|2022-03-01 00:40:00|62.64|59.28|62.79|59.43|62.87|59.51|62.44|59.08|0
1646095500000|2022-03-01 00:45:00|62.78|59.42|63.68|60.32|63.77|60.41|62.76|59.4|0
1646095800000|2022-03-01 00:50:00|63.69|60.33|63.28|59.92|63.69|60.33|63.17|59.81|0
1646096100000|2022-03-01 00:55:00|63.25|59.89|63.07|59.71|63.29|59.93|62.97|59.61|0
1646096400000|2022-03-01 01:00:00|63.06|59.7|63.11|59.75|63.39|60.03|62.89|59.53|0
1646096700000|2022-03-01 01:05:00|63.09|59.73|62.79|59.43|63.2|59.84|62.66|59.3|0
1646097000000|2022-03-01 01:10:00|62.8|59.44|62.78|59.42|62.89|59.53|62.73|59.37|0
1646097300000|2022-03-01 01:15:00|62.76|59.4|62.9|59.54|63.09|59.73|62.76|59.4|0
1646097600000|2022-03-01 01:20:00|62.96|59.6|62.7|59.34|62.96|59.6|62.6|59.24|0
1646097900000|2022-03-01 01:25:00|62.68|59.32|62.57|59.21|62.96|59.6|62.57|59.21|0
1646098200000|2022-03-01 01:30:00|62.59|59.23|62.34|58.98|62.6|59.24|62.29|58.93|0
1646098500000|2022-03-01 01:35:00|62.33|58.97|62.39|59.03|62.57|59.21|62.32|58.96|0
1646098800000|2022-03-01 01:40:00|62.43|59.07|62.47|59.11|62.57|59.21|62.37|59.01|0
1646099100000|2022-03-01 01:45:00|62.42|59.06|63.12|59.76|63.15|59.79|62.42|59.06|0
1646099400000|2022-03-01 01:50:00|63.08|59.72|63|59.64|63.17|59.81|62.9|59.54|0
1646099700000|2022-03-01 01:55:00|62.99|59.63|63.31|59.95|63.31|59.95|62.95|59.59|0
1646100000000|2022-03-01 02:00:00|63.28|59.92|63.05|59.69|63.33|59.97|63.05|59.69|0
1646100300000|2022-03-01 02:05:00|63.06|59.7|63.15|59.79|63.16|59.8|62.99|59.63|0
1646100600000|2022-03-01 02:10:00|63.16|59.8|63.63|60.27|63.71|60.35|63.16|59.8|0
1646100900000|2022-03-01 02:15:00|63.66|60.3|63.45|60.09|63.66|60.3|63.39|60.03|0
1646101200000|2022-03-01 02:20:00|63.47|60.11|63.43|60.07|63.5|60.14|63.34|59.98|0
1646101500000|2022-03-01 02:25:00|63.41|60.05|63.62|60.26|63.71|60.35|63.35|59.99|0
1646101800000|2022-03-01 02:30:00|63.6|60.24|63.71|60.35|63.71|60.35|63.42|60.06|0
1646102100000|2022-03-01 02:35:00|63.68|60.32|63.81|60.45|63.81|60.45|63.52|60.16|0
1646102400000|2022-03-01 02:40:00|63.83|60.47|63.62|60.26|64.04|60.68|63.61|60.25|0
1646102700000|2022-03-01 02:45:00|63.61|60.25|63.58|60.22|63.64|60.28|63.5|60.14|0
1646103000000|2022-03-01 02:50:00|63.6|60.24|63.23|59.87|63.65|60.29|63.18|59.82|0
1646103300000|2022-03-01 02:55:00|63.22|59.86|63.21|59.85|63.32|59.96|63.18|59.82|0
1646103600000|2022-03-01 03:00:00|63.18|59.82|63.18|59.82|63.28|59.92|63.18|59.82|0
1646103900000|2022-03-01 03:05:00|63.19|59.83|63.46|60.1|63.64|60.28|63.18|59.82|0
1646104200000|2022-03-01 03:10:00|63.49|60.13|63.51|60.15|63.59|60.23|63.34|59.98|0
1646104500000|2022-03-01 03:15:00|63.48|60.12|63.43|60.07|63.5|60.14|63.36|60|0
1646104800000|2022-03-01 03:20:00|63.44|60.08|63.46|60.1|63.58|60.22|63.41|60.05|0
1646105100000|2022-03-01 03:25:00|63.44|60.08|63.38|60.02|63.53|60.17|63.35|59.99|0
1646105400000|2022-03-01 03:30:00|63.36|60|63.4|60.04|63.45|60.09|63.25|59.89|0
1646105700000|2022-03-01 03:35:00|63.41|60.05|63.21|59.85|63.43|60.07|63.19|59.83|0
1646106000000|2022-03-01 03:40:00|63.19|59.83|63.58|60.22|63.63|60.27|63.14|59.78|0
1646106300000|2022-03-01 03:45:00|63.56|60.2|63.4|60.04|63.62|60.26|63.34|59.98|0
1646106600000|2022-03-01 03:50:00|63.38|60.02|63.37|60.01|63.47|60.11|63.34|59.98|0
1646106900000|2022-03-01 03:55:00|63.38|60.02|63.42|60.06|63.44|60.08|63.37|60.01|0
1646107200000|2022-03-01 04:00:00|63.39|60.03|63.4|60.04|63.44|60.08|63.28|59.92|0
1646107500000|2022-03-01 04:05:00|63.39|60.03|63.29|59.93|63.47|60.11|63.21|59.85|0
1646107800000|2022-03-01 04:10:00|63.26|59.9|63.28|59.92|63.44|60.08|63.17|59.81|0
1646108100000|2022-03-01 04:15:00|63.31|59.95|63.57|60.21|63.57|60.21|63.27|59.91|0
1646108400000|2022-03-01 04:20:00|63.58|60.22|63.25|59.89|63.59|60.23|63.22|59.86|0
1646108700000|2022-03-01 04:25:00|63.27|59.91|63.25|59.89|63.33|59.97|63.15|59.79|0
1646109000000|2022-03-01 04:30:00|63.27|59.91|63.17|59.81|63.32|59.96|63.17|59.81|0
1646109300000|2022-03-01 04:35:00|63.19|59.83|63.25|59.89|63.3|59.94|63.17|59.81|0
1646109600000|2022-03-01 04:40:00|63.27|59.91|63.18|59.82|63.38|60.02|63.17|59.81|0
1646109900000|2022-03-01 04:45:00|63.17|59.81|62.93|59.57|63.2|59.84|62.84|59.48|0
1646110200000|2022-03-01 04:50:00|62.91|59.55|62.99|59.63|63|59.64|62.82|59.46|0
1646110500000|2022-03-01 04:55:00|63|59.64|62.88|59.52|63.05|59.69|62.86|59.5|0
1646110800000|2022-03-01 05:00:00|62.93|59.57|63.01|59.65|63.05|59.69|62.86|59.5|0
1646111100000|2022-03-01 05:05:00|62.98|59.62|63.06|59.7|63.09|59.73|62.95|59.59|0
1646111400000|2022-03-01 05:10:00|63.11|59.75|63.49|60.13|63.52|60.16|63.11|59.75|0
1646111700000|2022-03-01 05:15:00|63.51|60.15|63.78|60.42|63.83|60.47|63.47|60.11|0
1646112000000|2022-03-01 05:20:00|63.72|60.36|63.62|60.26|63.8|60.44|63.54|60.18|0
1646112300000|2022-03-01 05:25:00|63.63|60.27|63.4|60.04|63.8|60.44|63.36|60|0
1646112600000|2022-03-01 05:30:00|63.42|60.06|63.33|59.97|63.51|60.15|63.22|59.86|0
1646112900000|2022-03-01 05:35:00|63.29|59.93|63.23|59.87|63.31|59.95|63.1|59.74|0
1646113200000|2022-03-01 05:40:00|63.28|59.92|63.01|59.65|63.31|59.95|63|59.64|0
1646113500000|2022-03-01 05:45:00|63.02|59.66|63.26|59.9|63.28|59.92|63|59.64|0
1646113800000|2022-03-01 05:50:00|63.25|59.89|63.25|59.89|63.35|59.99|63.17|59.81|0
1646114100000|2022-03-01 05:55:00|63.22|59.86|63.09|59.73|63.22|59.86|62.97|59.61|0
1646114400000|2022-03-01 06:00:00|63.11|59.75|62.86|59.5|63.13|59.77|62.86|59.5|0
1646114700000|2022-03-01 06:05:00|62.89|59.53|62.71|59.35|62.96|59.6|62.63|59.27|0
1646115000000|2022-03-01 06:10:00|62.72|59.36|62.85|59.49|63.04|59.68|62.72|59.36|0
1646115300000|2022-03-01 06:15:00|62.83|59.47|62.73|59.37|62.92|59.56|62.56|59.2|0
1646115600000|2022-03-01 06:20:00|62.64|59.28|62.45|59.09|62.77|59.41|62.45|59.09|0
1646115900000|2022-03-01 06:25:00|62.42|59.06|62.14|58.78|62.61|59.25|62.09|58.73|0
1646116200000|2022-03-01 06:30:00|62.13|58.77|62.04|58.68|62.14|58.78|61.99|58.63|0
1646116500000|2022-03-01 06:35:00|61.96|58.6|62.04|58.68|62.16|58.8|61.91|58.55|0
1646116800000|2022-03-01 06:40:00|62.01|58.65|61.98|58.62|62.01|58.65|61.81|58.45|0
1646117100000|2022-03-01 06:45:00|61.97|58.61|62.07|58.71|62.21|58.85|61.83|58.47|0
1646117400000|2022-03-01 06:50:00|62.06|58.7|62.15|58.79|62.18|58.82|61.88|58.52|0
1646117700000|2022-03-01 06:55:00|62.16|58.8|61.9|58.54|62.21|58.85|61.85|58.49|0
1646118000000|2022-03-01 07:00:00|61.98|58.62|61.81|58.45|62.08|58.72|61.64|58.28|0
1646118300000|2022-03-01 07:05:00|61.83|58.47|60.29|56.93|61.85|58.49|60.05|56.69|0
1646118600000|2022-03-01 07:10:00|60.22|56.86|60.74|57.38|60.79|57.43|60.16|56.8|0
1646118900000|2022-03-01 07:15:00|60.73|57.37|60.61|57.25|60.74|57.38|60.41|57.05|0
1646119200000|2022-03-01 07:20:00|60.6|57.24|60.59|57.23|60.7|57.34|60.42|57.06|0
1646119500000|2022-03-01 07:25:00|60.6|57.24|61.45|58.09|63.43|60.07|60.57|57.21|0
1646119800000|2022-03-01 07:30:00|61.48|58.12|61.62|58.26|61.85|58.49|61.43|58.07|0
1646120100000|2022-03-01 07:35:00|61.6|58.24|61.55|58.19|61.83|58.47|61.55|58.19|0
1646120400000|2022-03-01 07:40:00|61.53|58.17|61.52|58.16|61.6|58.24|61.4|58.04|0
1646120700000|2022-03-01 07:45:00|61.51|58.15|61.42|58.06|61.74|58.38|61.18|57.82|0
1646121000000|2022-03-01 07:50:00|61.35|57.99|61.63|58.27|61.63|58.27|61.13|57.77|0
1646121300000|2022-03-01 07:55:00|61.6|58.24|61.4|58.04|61.83|58.47|61.35|57.99|0
1646121600000|2022-03-01 08:00:00|61.38|58.02|61|57.64|61.8|58.44|61|57.64|0
1646121900000|2022-03-01 08:05:00|61.01|57.65|60.49|57.61|61.01|57.87|60.14|57.26|0
1646122200000|2022-03-01 08:10:00|60.54|57.66|60.93|58.05|61.01|58.13|60.34|57.46|0
1646122500000|2022-03-01 08:15:00|60.96|58.08|61.1|58.22|61.3|58.42|60.93|58.05|0
1646122800000|2022-03-01 08:20:00|61.05|58.17|62.21|59.33|62.44|59.56|60.8|57.92|0
1646123100000|2022-03-01 08:25:00|62.18|59.3|61.47|58.59|62.21|59.33|61.26|58.38|0
1646123400000|2022-03-01 08:30:00|61.5|58.62|61.18|58.3|61.77|58.89|61.18|58.3|0
1646123700000|2022-03-01 08:35:00|61.22|58.34|61.67|58.79|61.89|59.01|61.02|58.14|0
1646124000000|2022-03-01 08:40:00|61.72|58.84|61.93|59.05|62.07|59.19|61.39|58.51|0
1646124300000|2022-03-01 08:45:00|61.96|59.08|62.66|59.78|62.68|59.8|61.69|58.81|0
1646124600000|2022-03-01 08:50:00|62.63|59.75|63.01|60.13|63.37|60.49|62.15|59.27|0
1646124900000|2022-03-01 08:55:00|63.06|60.18|62.67|59.79|63.2|60.32|62.57|59.69|0
1646125200000|2022-03-01 09:00:00|62.72|59.84|62.52|59.64|62.85|59.97|62.35|59.47|0
1646125500000|2022-03-01 09:05:00|62.48|59.6|63.47|60.59|63.78|60.9|62.47|59.59|0
1646125800000|2022-03-01 09:10:00|63.44|60.56|63.8|60.92|63.88|61|63.44|60.56|0
1646126100000|2022-03-01 09:15:00|63.83|60.95|63.77|60.89|63.91|61.03|63.36|60.48|0
1646126400000|2022-03-01 09:20:00|63.75|60.87|64.19|61.31|64.39|61.51|63.57|60.69|0
1646126700000|2022-03-01 09:25:00|64.27|61.39|65.42|62.54|65.6|62.72|63.22|60.34|0
1646127000000|2022-03-01 09:30:00|65.47|62.59|65.26|62.38|65.6|62.72|65.07|62.19|0
1646127300000|2022-03-01 09:35:00|65.28|62.4|65.39|62.51|65.6|62.72|65.11|62.23|0
1646127600000|2022-03-01 09:40:00|65.33|62.45|66.05|63.17|66.21|63.33|65.28|62.4|0
1646127900000|2022-03-01 09:45:00|66.09|63.21|65.68|62.8|66.16|63.28|65.6|62.72|0
1646128200000|2022-03-01 09:50:00|65.7|62.82|66.37|63.49|66.58|63.7|65.68|62.8|0
1646128500000|2022-03-01 09:55:00|66.39|63.51|66.29|63.41|66.58|63.7|66.13|63.25|0
1646128800000|2022-03-01 10:00:00|66.31|63.43|66.62|63.74|66.9|64.02|66.15|63.27|0
1646129100000|2022-03-01 10:05:00|66.59|63.71|67.01|64.13|67.25|64.37|66.59|63.71|0
1646129400000|2022-03-01 10:10:00|67.05|64.17|66.87|63.99|67.25|64.37|66.81|63.93|0
1646129700000|2022-03-01 10:15:00|66.86|63.98|67.62|64.74|67.64|64.76|66.31|63.43|0
1646130000000|2022-03-01 10:20:00|67.65|64.77|67.98|65.1|68.07|65.19|67.62|64.74|0
1646130300000|2022-03-01 10:25:00|67.96|65.08|68.21|65.33|68.36|65.48|67.87|64.99|0
1646130600000|2022-03-01 10:30:00|68.25|65.37|68.52|65.64|69.04|66.16|68.21|65.33|0
1646130900000|2022-03-01 10:35:00|68.6|65.72|68.87|65.99|69.14|66.26|68.49|65.61|0
1646131200000|2022-03-01 10:40:00|68.83|65.95|67.81|64.93|68.92|66.04|67.71|64.83|0
1646131500000|2022-03-01 10:45:00|67.86|64.98|67.75|64.87|69.53|66.65|67.7|64.82|0
1646131800000|2022-03-01 10:50:00|67.77|64.89|67.35|64.47|68.13|65.25|67.19|64.31|0
1646132100000|2022-03-01 10:55:00|67.36|64.48|67.28|64.4|67.65|64.77|67.25|64.37|0
1646132400000|2022-03-01 11:00:00|67.33|64.45|67.74|64.86|67.83|64.95|67.33|64.45|0
1646132700000|2022-03-01 11:05:00|67.71|64.83|67.94|65.06|67.94|65.06|67.55|64.67|0
1646133000000|2022-03-01 11:10:00|67.95|65.07|67.98|65.1|68.46|65.58|67.84|64.96|0
1646133300000|2022-03-01 11:15:00|68.03|65.15|67.8|64.92|68.2|65.32|67.62|64.74|0
1646133600000|2022-03-01 11:20:00|67.76|64.88|67.65|64.77|67.84|64.96|67.22|64.34|0
1646133900000|2022-03-01 11:25:00|67.62|64.74|67.73|64.85|67.74|64.86|67.22|64.34|0
1646134200000|2022-03-01 11:30:00|67.7|64.82|67.27|64.39|67.89|65.01|67.03|64.15|0
1646134500000|2022-03-01 11:35:00|67.29|64.41|67.59|64.71|67.7|64.82|67.27|64.39|0
1646134800000|2022-03-01 11:40:00|67.62|64.74|68.3|65.42|68.35|65.47|67.45|64.57|0
1646135100000|2022-03-01 11:45:00|68.26|65.38|68.76|65.88|68.78|65.9|68.08|65.2|0
1646135400000|2022-03-01 11:50:00|68.73|65.85|69.42|66.54|69.59|66.71|68.57|65.69|0
1646135700000|2022-03-01 11:55:00|69.4|66.52|69.83|66.95|69.87|66.99|67.88|65|0
1646136000000|2022-03-01 12:00:00|69.8|66.92|69.06|66.18|69.83|66.95|69.06|66.18|0
1646136300000|2022-03-01 12:05:00|69.04|66.16|68.92|66.04|69.11|66.23|68.29|65.41|0
1646136600000|2022-03-01 12:10:00|68.93|66.05|69.2|66.32|69.26|66.38|68.86|65.98|0
1646136900000|2022-03-01 12:15:00|69.23|66.35|69.84|66.96|69.84|66.96|69.23|66.35|0
1646137200000|2022-03-01 12:20:00|69.81|66.93|68.95|66.07|69.81|66.93|68.88|66|0
1646137500000|2022-03-01 12:25:00|69.06|66.18|68.13|65.25|69.38|66.5|68.08|65.2|0
1646137800000|2022-03-01 12:30:00|68.21|65.33|68.35|65.47|68.67|65.79|68.21|65.33|0
1646138100000|2022-03-01 12:35:00|68.43|65.55|69.08|66.2|69.11|66.23|68.43|65.55|0
1646138400000|2022-03-01 12:40:00|69.13|66.25|69.47|66.59|69.72|66.84|69.08|66.2|0
1646138700000|2022-03-01 12:45:00|69.44|66.56|69.11|66.23|69.66|66.78|69.08|66.2|0
1646139000000|2022-03-01 12:50:00|69.12|66.24|69.58|66.7|69.63|66.75|68.97|66.09|0
1646139300000|2022-03-01 12:55:00|69.55|66.67|69.13|66.25|69.77|66.89|68.99|66.11|0
1646139600000|2022-03-01 13:00:00|69.24|66.36|69.59|66.71|69.88|67|69.1|66.22|0
1646139900000|2022-03-01 13:05:00|69.54|66.66|69.35|66.47|69.82|66.94|69.25|66.37|0
1646140200000|2022-03-01 13:10:00|69.43|66.55|68.73|65.85|69.54|66.66|68.65|65.77|0
1646140500000|2022-03-01 13:15:00|68.76|65.88|68.43|65.55|68.88|66|68.21|65.33|0
1646140800000|2022-03-01 13:20:00|68.48|65.6|68.95|66.07|69.23|66.35|68.48|65.6|0
1646141100000|2022-03-01 13:25:00|68.89|66.01|67.57|64.69|68.96|66.08|67.47|64.59|0
1646141400000|2022-03-01 13:30:00|67.53|64.65|67.39|64.51|68.6|65.72|67.15|64.27|0
1646141700000|2022-03-01 13:35:00|67.34|64.46|67.14|64.26|67.93|65.05|67.09|64.21|0
1646142000000|2022-03-01 13:40:00|67.09|64.21|66.11|63.23|67.09|64.21|66.1|63.22|0
1646142300000|2022-03-01 13:45:00|66.06|63.18|65.83|62.95|66.47|63.59|65.8|62.92|0
1646142600000|2022-03-01 13:50:00|65.86|62.98|65.35|62.47|66.07|63.19|64.69|61.81|0
1646142900000|2022-03-01 13:55:00|65.36|62.48|65.93|63.05|65.93|63.05|65.17|62.29|0
1646143200000|2022-03-01 14:00:00|65.88|63|66.27|63.39|66.35|63.47|65.77|62.89|0
1646143500000|2022-03-01 14:05:00|66.25|63.37|66.14|63.26|66.29|63.41|65.87|62.99|0
1646143800000|2022-03-01 14:10:00|66.16|63.28|66.35|63.47|66.48|63.6|66.11|63.23|0
1646144100000|2022-03-01 14:15:00|66.31|63.43|66.45|63.57|66.45|63.57|66.02|63.14|0
1646144400000|2022-03-01 14:20:00|66.4|63.52|66.19|63.31|66.45|63.57|66.05|63.17|0
1646144700000|2022-03-01 14:25:00|66.16|63.28|66.42|63.54|66.42|63.54|65.58|62.7|0
1646145000000|2022-03-01 14:30:00|66.4|63.52|65.2|62.32|66.4|63.52|65.2|62.32|0
1646145300000|2022-03-01 14:35:00|65.15|62.27|64.68|61.8|65.19|62.31|64.21|61.33|0
1646145600000|2022-03-01 14:40:00|64.71|61.83|65.62|62.74|65.81|62.93|64.52|61.64|0
1646145900000|2022-03-01 14:45:00|65.38|62.5|66.11|63.23|66.63|63.75|65.28|62.4|0
1646146200000|2022-03-01 14:50:00|66.08|63.2|67.61|64.73|68.22|65.34|65.95|63.07|0
1646146500000|2022-03-01 14:55:00|67.41|64.53|67.96|65.08|68.17|65.29|67.14|64.26|0
1646146800000|2022-03-01 15:00:00|67.53|64.65|68.03|65.15|68.43|65.55|66.34|63.46|0
1646147100000|2022-03-01 15:05:00|68.05|65.17|68.35|65.47|68.54|65.66|67.43|64.55|0
1646147400000|2022-03-01 15:10:00|68.51|65.63|68.9|66.02|69.34|66.46|68.51|65.63|0
1646147700000|2022-03-01 15:15:00|69|66.12|67.1|64.22|69|66.12|67.07|64.19|0
1646148000000|2022-03-01 15:20:00|66.96|64.08|67.24|64.36|67.52|64.64|66.21|63.33|0
1646148300000|2022-03-01 15:25:00|67.17|64.29|67.21|64.33|67.78|64.9|66.72|63.84|0
1646148600000|2022-03-01 15:30:00|67.12|64.24|67.9|65.02|67.98|65.1|66.68|63.8|0
1646148900000|2022-03-01 15:35:00|67.85|64.97|68.14|65.26|68.14|65.26|67.36|64.48|0
1646149200000|2022-03-01 15:40:00|68.18|65.3|70.24|67.36|70.4|67.52|68.18|65.3|0
1646149500000|2022-03-01 15:45:00|70.21|67.33|69.79|66.91|70.49|67.61|69.68|66.8|0
1646149800000|2022-03-01 15:50:00|69.76|66.88|69.48|66.6|70.01|67.13|69.15|66.27|0
1646150100000|2022-03-01 15:55:00|69.4|66.52|70.03|67.15|70.31|67.43|69.4|66.52|0
1646150400000|2022-03-01 16:00:00|70.22|67.34|69.65|66.77|70.31|67.43|69.36|66.48|0
1646150700000|2022-03-01 16:05:00|69.64|66.76|70.22|67.34|70.39|67.51|69.47|66.59|0
1646151000000|2022-03-01 16:10:00|70.2|67.32|69.3|66.42|70.25|67.37|69.17|66.29|0
1646151300000|2022-03-01 16:15:00|69.28|66.4|70.3|67.42|70.38|67.5|69.14|66.26|0
1646151600000|2022-03-01 16:20:00|70.38|67.5|69.48|66.6|70.45|67.57|69.15|66.27|0
1646151900000|2022-03-01 16:25:00|69.54|66.66|70.18|67.3|70.51|67.63|69.46|66.58|0
1646152200000|2022-03-01 16:30:00|70.15|67.27|72.91|70.03|73.06|70.18|70.15|67.27|0
1646152500000|2022-03-01 16:35:00|72.94|70.06|73.17|70.29|73.37|70.49|72.8|69.92|0
1646152800000|2022-03-01 16:40:00|73.04|70.16|73.2|70.32|73.49|70.61|72.77|69.89|0
1646153100000|2022-03-01 16:45:00|73.15|70.27|74.24|71.36|74.77|71.89|73.15|70.27|0
1646153400000|2022-03-01 16:50:00|74.12|71.24|76.9|74.02|77.13|74.25|73.26|70.38|0
1646153700000|2022-03-01 16:55:00|76.85|73.97|77.07|74.19|77.73|74.85|76.85|73.97|0
1646154000000|2022-03-01 17:00:00|77.1|74.22|77.67|74.79|77.73|74.85|77.01|74.13|0
1646154300000|2022-03-01 17:05:00|77.61|74.73|79.07|75.95|79.17|76.05|77.28|74.34|0
1646154600000|2022-03-01 17:10:00|79.17|76.05|79.44|76.32|80.95|77.83|79.11|75.99|0
1646154900000|2022-03-01 17:15:00|79.49|76.37|76.79|73.67|79.96|76.84|76.49|73.37|0
1646155200000|2022-03-01 17:20:00|76.76|73.64|77.17|74.05|77.48|74.36|76.68|73.56|0
1646155500000|2022-03-01 17:25:00|77.14|74.02|77.41|74.29|78.07|74.95|76.96|73.84|0
1646155800000|2022-03-01 17:30:00|77.56|74.44|77.16|74.04|77.83|74.71|76.73|73.61|0
1646156100000|2022-03-01 17:35:00|77.14|74.02|76.37|73.25|77.74|74.62|76.27|73.15|0
1646156400000|2022-03-01 17:40:00|76.34|73.22|75.44|72.32|76.34|73.22|75.44|72.32|0
1646156700000|2022-03-01 17:45:00|75.38|72.26|75.16|72.04|75.97|72.85|74.8|71.68|0
1646157000000|2022-03-01 17:50:00|75.18|72.06|75.31|72.19|75.53|72.41|74.72|71.6|0
1646157300000|2022-03-01 17:55:00|75.23|72.11|74.97|71.85|75.64|72.52|74.79|71.67|0
1646157600000|2022-03-01 18:00:00|75.05|71.93|76.21|73.09|76.56|73.44|74.33|71.21|0
1646157900000|2022-03-01 18:05:00|76.3|73.18|76.91|73.79|77.39|74.27|76.12|73|0
1646158200000|2022-03-01 18:10:00|76.97|73.85|78.04|74.92|78.3|75.18|76.88|73.76|0
1646158500000|2022-03-01 18:15:00|78.03|74.91|78.95|75.83|78.98|75.86|77.97|74.85|0
1646158800000|2022-03-01 18:20:00|78.98|75.86|79.49|76.37|79.49|76.37|78.56|75.44|0
1646159100000|2022-03-01 18:25:00|79.59|76.47|81.59|78.47|81.59|78.47|79.26|76.14|0
1646159400000|2022-03-01 18:30:00|81.57|78.45|81.3|78.18|81.74|78.62|80.83|77.71|0
1646159700000|2022-03-01 18:35:00|81.49|78.37|80.46|77.34|81.65|78.53|80.41|77.29|0
1646160000000|2022-03-01 18:40:00|80.5|77.38|80.9|77.78|81.16|78.04|80.35|77.23|0
1646160300000|2022-03-01 18:45:00|80.93|77.81|81.1|77.98|81.55|78.43|80.16|77.04|0
1646160600000|2022-03-01 18:50:00|81.14|78.02|81.26|78.14|82.59|79.47|80.96|77.84|0
1646160900000|2022-03-01 18:55:00|81.32|78.2|81.23|78.11|81.63|78.51|80.77|77.65|0
1646161200000|2022-03-01 19:00:00|81.2|78.08|81.61|78.49|82.7|79.58|81.08|77.96|0
1646161500000|2022-03-01 19:05:00|81.77|78.65|81.31|78.19|81.92|78.8|80.97|77.85|0
1646161800000|2022-03-01 19:10:00|81.37|78.25|81.52|78.4|81.96|78.84|81.22|78.1|0
1646162100000|2022-03-01 19:15:00|81.51|78.39|80.61|77.49|82.35|79.23|80.6|77.48|0
1646162400000|2022-03-01 19:20:00|80.63|77.51|79.21|76.09|80.94|77.82|79.21|76.09|0
1646162700000|2022-03-01 19:25:00|79.14|76.02|79.03|75.91|79.45|76.33|78.79|75.67|0
1646163000000|2022-03-01 19:30:00|79.06|75.94|79.36|76.24|79.63|76.51|78.94|75.82|0
1646163300000|2022-03-01 19:35:00|79.27|76.15|78.1|74.98|79.42|76.3|78.04|74.92|0
1646163600000|2022-03-01 19:40:00|78.22|75.1|78.01|74.89|78.48|75.36|77.92|74.8|0
1646163900000|2022-03-01 19:45:00|78.09|74.97|78.87|75.75|79.08|75.96|78.03|74.91|0
1646164200000|2022-03-01 19:50:00|78.96|75.84|79.87|76.75|80.42|77.3|78.87|75.75|0
1646164500000|2022-03-01 19:55:00|79.84|76.72|79.9|76.78|80.23|77.11|79.52|76.4|0
1646164800000|2022-03-01 20:00:00|79.86|76.74|78.06|74.94|80.14|77.02|78|74.88|0
1646165100000|2022-03-01 20:05:00|77.81|74.69|76.67|73.55|78.35|75.23|75.68|72.56|0
1646165400000|2022-03-01 20:10:00|76.61|73.49|77.31|74.19|77.76|74.64|76.46|73.34|0
1646165700000|2022-03-01 20:15:00|77.19|74.07|78.47|75.35|78.58|75.46|77.19|74.07|0
1646166000000|2022-03-01 20:20:00|78.44|75.32|78.41|75.29|78.93|75.81|78.23|75.11|0
1646166300000|2022-03-01 20:25:00|78.53|75.41|79.99|76.87|79.99|76.87|78.35|75.23|0
1646166600000|2022-03-01 20:30:00|80.17|77.05|79.64|76.52|81.48|78.36|78.46|75.34|0
1646166900000|2022-03-01 20:35:00|79.77|76.65|79.73|76.61|80.16|77.04|79.43|76.31|0
1646167200000|2022-03-01 20:40:00|79.79|76.67|80.77|77.65|80.83|77.71|79.16|76.04|0
1646167500000|2022-03-01 20:45:00|80.71|77.59|81.95|78.83|81.95|78.83|80.68|77.56|0
1646167800000|2022-03-01 20:50:00|82.15|79.03|80.55|77.43|82.78|79.66|80.55|77.43|0
1646168100000|2022-03-01 20:55:00|80.64|77.52|80.15|77.03|81.29|78.17|79.5|76.38|0
1646168400000|2022-03-01 21:00:00|79.85|76.73|79|75.88|79.85|76.73|78.88|75.76|0
1646168700000|2022-03-01 21:05:00|78.94|75.82|77.04|73.92|79.06|75.94|77.01|73.89|0
1646169000000|2022-03-01 21:10:00|77.07|73.95|77.94|74.82|78.42|75.3|77.07|73.95|0
1646169300000|2022-03-01 21:15:00|78.17|74.53|78.32|74.68|78.49|74.85|78.16|74.52|0
1646169600000|2022-03-01 21:20:00|78.31|74.67|78.5|74.86|78.56|74.92|78.14|74.5|0
1646169900000|2022-03-01 21:25:00|78.48|74.84|78.39|74.75|78.48|74.84|78.08|74.44|0
1646170200000|2022-03-01 21:30:00|78.38|74.74|78.51|74.87|78.51|74.87|78.12|74.48|0
1646170500000|2022-03-01 21:35:00|78.49|74.85|78.54|74.9|78.61|74.97|78.15|74.51|0
1646170800000|2022-03-01 21:40:00|78.55|74.91|78.78|75.14|78.85|75.21|78.55|74.91|0
1646171100000|2022-03-01 21:45:00|78.72|75.08|78.68|75.04|78.85|75.21|78.59|74.95|0
1646171400000|2022-03-01 21:50:00|78.67|75.03|78.53|74.89|78.7|75.06|78.4|74.76|0
1646171700000|2022-03-01 21:55:00|78.52|74.88|78.56|74.92|78.7|75.06|78.34|74.7|0
1646172000000|2022-03-01 22:00:00|78.44|74.8|78.6|74.96|78.6|74.96|78.33|74.69|0
1646172300000|2022-03-01 22:05:00|78.64|75|78.78|75.14|78.89|75.25|78.6|74.96|0
1646172600000|2022-03-01 22:10:00|78.82|75.18|78.84|75.2|78.92|75.28|78.81|75.17|0
1646172900000|2022-03-01 22:15:00|78.8|75.16|78.82|75.18|78.82|75.18|78.8|75.16|0
1646173200000|2022-03-01 22:20:00|78.8|75.16|78.87|75.23|78.88|75.24|78.78|75.14|0
1646173500000|2022-03-01 22:25:00|78.88|75.24|78.87|75.23|78.88|75.24|78.87|75.23|0
1646173800000|2022-03-01 22:30:00|78.91|75.27|78.92|75.28|78.92|75.28|78.9|75.26|0
1646174100000|2022-03-01 22:35:00|78.93|75.29|78.89|75.25|78.94|75.3|78.88|75.24|0
1646174400000|2022-03-01 22:40:00|78.9|75.26|78.87|75.23|78.9|75.26|78.85|75.21|0
1646174700000|2022-03-01 22:45:00|78.85|75.21|78.79|75.15|78.88|75.24|78.67|75.03|0
1646175000000|2022-03-01 22:50:00|78.73|75.09|78.71|75.07|78.73|75.09|78.65|75.01|0
1646175300000|2022-03-01 22:55:00|78.69|75.05|78.82|75.18|78.9|75.26|78.69|75.05|0
1646175600000|2022-03-01 23:00:00|78.51|74.87|79.01|75.37|79.06|75.42|78.5|74.86|0
1646175900000|2022-03-01 23:05:00|78.98|75.34|78.94|75.3|79|75.36|78.5|74.86|0
1646176200000|2022-03-01 23:10:00|78.89|75.25|78.72|75.08|79.15|75.51|78.72|75.08|0
1646176500000|2022-03-01 23:15:00|78.74|75.1|78.8|75.16|78.96|75.32|78.63|74.99|0
1646176800000|2022-03-01 23:20:00|78.69|75.05|78.78|75.14|78.84|75.2|78.44|74.8|0
1646177100000|2022-03-01 23:25:00|78.79|75.15|78.82|75.18|78.99|75.35|78.6|74.96|0
1646177400000|2022-03-01 23:30:00|78.79|75.15|78.04|74.4|78.79|75.15|78.04|74.4|0
1646177700000|2022-03-01 23:35:00|78.01|74.37|78.01|74.37|78.16|74.52|77.75|74.11|0
1646178000000|2022-03-01 23:40:00|78.03|74.39|78.16|74.52|78.35|74.71|77.98|74.34|0
1646178300000|2022-03-01 23:45:00|78.13|74.49|78.35|74.71|78.37|74.73|78.08|74.44|0
1646178600000|2022-03-01 23:50:00|78.38|74.74|78.21|74.57|78.44|74.8|78.17|74.53|0
1646178900000|2022-03-01 23:55:00|78.16|74.52|77.69|74.05|78.17|74.53|77.66|74.02|0
1646179200000|2022-03-02 00:00:00|77.74|74.1|77.88|74.24|78.14|74.5|77.65|74.01|0
1646179500000|2022-03-02 00:05:00|77.9|74.26|77.63|73.99|77.9|74.26|77.48|73.84|0
1646179800000|2022-03-02 00:10:00|77.66|74.02|77.63|73.99|77.84|74.2|77.6|73.96|0
1646180100000|2022-03-02 00:15:00|77.64|74|77.18|73.54|77.73|74.09|77.01|73.37|0
1646180400000|2022-03-02 00:20:00|77.2|73.56|77.3|73.66|77.42|73.78|77.12|73.48|0
1646180700000|2022-03-02 00:25:00|77.24|73.6|77.36|73.72|77.42|73.78|77.15|73.51|0
1646181000000|2022-03-02 00:30:00|77.38|73.74|77.89|74.25|77.96|74.32|77.3|73.66|0
1646181300000|2022-03-02 00:35:00|77.93|74.29|78.03|74.39|78.12|74.48|77.74|74.1|0
1646181600000|2022-03-02 00:40:00|78.02|74.38|77.78|74.14|78.12|74.48|77.66|74.02|0
1646181900000|2022-03-02 00:45:00|77.79|74.15|77.7|74.06|77.81|74.17|77.38|73.74|0
1646182200000|2022-03-02 00:50:00|77.67|74.03|77.52|73.88|77.82|74.18|77.4|73.76|0
1646182500000|2022-03-02 00:55:00|77.54|73.9|77.49|73.85|77.61|73.97|77.42|73.78|0
1646182800000|2022-03-02 01:00:00|77.46|73.82|77.7|74.06|77.71|74.07|77.02|73.38|0
1646183100000|2022-03-02 01:05:00|77.73|74.09|77.9|74.26|78.1|74.46|77.34|73.7|0
1646183400000|2022-03-02 01:10:00|77.86|74.22|77.71|74.07|78.05|74.41|77.54|73.9|0
1646183700000|2022-03-02 01:15:00|77.74|74.1|77.59|73.95|77.74|74.1|77.56|73.92|0
1646184000000|2022-03-02 01:20:00|77.9|74.26|78.19|74.55|78.28|74.64|77.54|73.9|0
1646184300000|2022-03-02 01:25:00|78.22|74.58|78.06|74.42|78.36|74.72|78|74.36|0
1646184600000|2022-03-02 01:30:00|78.13|74.49|77.21|73.57|78.19|74.55|77.18|73.54|0
1646184900000|2022-03-02 01:35:00|77.2|73.56|77.56|73.92|77.56|73.92|77.09|73.45|0
1646185200000|2022-03-02 01:40:00|77.55|73.91|78.15|74.51|78.23|74.59|77.41|73.77|0
1646185500000|2022-03-02 01:45:00|78.17|74.53|78.05|74.41|78.3|74.66|77.77|74.13|0
1646185800000|2022-03-02 01:50:00|78.06|74.42|78.54|74.9|78.66|75.02|77.97|74.33|0
1646186100000|2022-03-02 01:55:00|78.55|74.91|78.24|74.6|78.6|74.96|78.16|74.52|0
1646186400000|2022-03-02 02:00:00|78.27|74.63|78.8|75.16|78.93|75.29|78.24|74.6|0
1646186700000|2022-03-02 02:05:00|78.79|75.15|78.62|74.98|78.8|75.16|78.47|74.83|0
1646187000000|2022-03-02 02:10:00|78.58|74.94|78.8|75.16|78.92|75.28|78.35|74.71|0
1646187300000|2022-03-02 02:15:00|78.79|75.15|78.9|75.26|79.52|75.88|78.77|75.13|0
1646187600000|2022-03-02 02:20:00|78.98|75.34|78.92|75.28|78.98|75.34|78.35|74.71|0
1646187900000|2022-03-02 02:25:00|78.89|75.25|78.58|74.94|78.98|75.34|78.52|74.88|0
1646188200000|2022-03-02 02:30:00|78.6|74.96|78.49|74.85|78.82|75.18|78.3|74.66|0
1646188500000|2022-03-02 02:35:00|78.46|74.82|78.31|74.67|78.57|74.93|78.1|74.46|0
1646188800000|2022-03-02 02:40:00|78.34|74.7|79.26|75.62|79.36|75.72|78.27|74.63|0
1646189100000|2022-03-02 02:45:00|79.27|75.63|79.18|75.54|79.3|75.66|78.85|75.21|0
1646189400000|2022-03-02 02:50:00|79.07|75.43|78.81|75.17|79.09|75.45|78.73|75.09|0
1646189700000|2022-03-02 02:55:00|78.78|75.14|78.36|74.72|78.93|75.29|78.23|74.59|0
1646190000000|2022-03-02 03:00:00|78.38|74.74|77.88|74.24|78.38|74.74|77.8|74.16|0
1646190300000|2022-03-02 03:05:00|77.87|74.23|77.94|74.3|78.09|74.45|77.83|74.19|0
1646190600000|2022-03-02 03:10:00|77.96|74.32|77.58|73.94|78.09|74.45|77.48|73.84|0
1646190900000|2022-03-02 03:15:00|77.61|73.97|77.86|74.22|77.98|74.34|77.55|73.91|0
1646191200000|2022-03-02 03:20:00|77.85|74.21|78.23|74.59|78.44|74.8|77.82|74.18|0
1646191500000|2022-03-02 03:25:00|78.2|74.56|78.5|74.86|78.58|74.94|78.11|74.47|0
1646191800000|2022-03-02 03:30:00|78.47|74.83|78.47|74.83|78.59|74.95|78.31|74.67|0
1646192100000|2022-03-02 03:35:00|78.42|74.78|78.36|74.72|78.8|75.16|78.29|74.65|0
1646192400000|2022-03-02 03:40:00|78.38|74.74|78.54|74.9|78.57|74.93|78.35|74.71|0
1646192700000|2022-03-02 03:45:00|78.52|74.88|78.05|74.41|78.6|74.96|77.94|74.3|0
1646193000000|2022-03-02 03:50:00|78.07|74.43|78.04|74.4|78.12|74.48|77.93|74.29|0
1646193300000|2022-03-02 03:55:00|77.98|74.34|77.98|74.34|78.04|74.4|77.89|74.25|0
1646193600000|2022-03-02 04:00:00|77.89|74.25|77.38|73.74|78.14|74.5|77.29|73.65|0
1646193900000|2022-03-02 04:05:00|77.39|73.75|77.63|73.99|77.88|74.24|77.39|73.75|0
1646194200000|2022-03-02 04:10:00|77.61|73.97|77.61|73.97|77.69|74.05|77.41|73.77|0
1646194500000|2022-03-02 04:15:00|77.52|73.88|77.3|73.66|77.52|73.88|77.17|73.53|0
1646194800000|2022-03-02 04:20:00|77.26|73.62|77.58|73.94|77.58|73.94|77.26|73.62|0
1646195100000|2022-03-02 04:25:00|77.59|73.95|77.52|73.88|77.68|74.04|77.49|73.85|0
1646195400000|2022-03-02 04:30:00|77.49|73.85|77.49|73.85|77.58|73.94|77.34|73.7|0
1646195700000|2022-03-02 04:35:00|77.55|73.91|77.28|73.64|77.6|73.96|77.12|73.48|0
1646196000000|2022-03-02 04:40:00|77.25|73.61|77.33|73.69|77.33|73.69|77.16|73.52|0
1646196300000|2022-03-02 04:45:00|77.3|73.66|77.18|73.54|77.36|73.72|77.13|73.49|0
1646196600000|2022-03-02 04:50:00|77.17|73.53|76.89|73.25|77.17|73.53|76.71|73.07|0
1646196900000|2022-03-02 04:55:00|76.9|73.26|76.71|73.07|76.95|73.31|76.68|73.04|0
1646197200000|2022-03-02 05:00:00|76.69|73.05|76.84|73.2|76.93|73.29|76.69|73.05|0
1646197500000|2022-03-02 05:05:00|76.78|73.14|76.76|73.12|76.88|73.24|76.65|73.01|0
1646197800000|2022-03-02 05:10:00|76.73|73.09|76.82|73.18|76.85|73.21|76.67|73.03|0
1646198100000|2022-03-02 05:15:00|76.81|73.17|76.12|72.48|76.92|73.28|75.97|72.33|0
1646198400000|2022-03-02 05:20:00|76.14|72.5|76.46|72.82|76.46|72.82|76.14|72.5|0
1646198700000|2022-03-02 05:25:00|76.48|72.84|76.14|72.5|76.48|72.84|76.11|72.47|0
1646199000000|2022-03-02 05:30:00|76.17|72.53|76.26|72.62|76.3|72.66|75.94|72.3|0
1646199300000|2022-03-02 05:35:00|76.24|72.6|76.24|72.6|76.39|72.75|76.17|72.53|0
1646199600000|2022-03-02 05:40:00|76.22|72.58|76.49|72.85|76.59|72.95|76.12|72.48|0
1646199900000|2022-03-02 05:45:00|76.47|72.83|76.42|72.78|76.5|72.86|76.22|72.58|0
1646200200000|2022-03-02 05:50:00|76.4|72.76|76.2|72.56|76.45|72.81|76.13|72.49|0
1646200500000|2022-03-02 05:55:00|76.22|72.58|76.68|73.04|76.69|73.05|76.17|72.53|0
1646200800000|2022-03-02 06:00:00|76.64|73|77.04|73.4|77.04|73.4|76.48|72.84|0
1646201100000|2022-03-02 06:05:00|77.01|73.37|76.89|73.25|77.01|73.37|76.67|73.03|0
1646201400000|2022-03-02 06:10:00|76.86|73.22|76.83|73.19|77|73.36|76.56|72.92|0
1646201700000|2022-03-02 06:15:00|76.81|73.17|76.62|72.98|76.91|73.27|76.43|72.79|0
1646202000000|2022-03-02 06:20:00|76.59|72.95|77.35|73.71|77.35|73.71|76.57|72.93|0
1646202300000|2022-03-02 06:25:00|77.32|73.68|77.34|73.7|77.43|73.79|77.16|73.52|0
1646202600000|2022-03-02 06:30:00|77.37|73.73|77.13|73.49|77.37|73.73|77.1|73.46|0
1646202900000|2022-03-02 06:35:00|77.11|73.47|77.23|73.59|77.38|73.74|77.04|73.4|0
1646203200000|2022-03-02 06:40:00|77.17|73.53|77.4|73.76|77.64|74|77.16|73.52|0
1646203500000|2022-03-02 06:45:00|77.42|73.78|77.79|74.15|77.88|74.24|77.39|73.75|0
1646203800000|2022-03-02 06:50:00|77.76|74.12|78.17|74.53|78.31|74.67|77.62|73.98|0
1646204100000|2022-03-02 06:55:00|78.22|74.58|78.37|74.73|78.77|75.13|78.17|74.53|0
1646204400000|2022-03-02 07:00:00|78.35|74.71|79.79|76.15|79.86|76.22|78.08|74.44|0
1646204700000|2022-03-02 07:05:00|79.77|76.13|81.67|78.03|81.85|78.21|79.63|75.99|0
1646205000000|2022-03-02 07:10:00|81.6|77.96|82.13|78.49|82.13|78.49|81.14|77.5|0
1646205300000|2022-03-02 07:15:00|82.16|78.52|82.63|78.99|82.75|79.11|81.71|78.07|0
1646205600000|2022-03-02 07:20:00|82.61|78.97|82.55|78.91|82.85|79.21|82.19|78.55|0
1646205900000|2022-03-02 07:25:00|82.53|78.89|81.86|78.22|82.62|78.98|81.69|78.05|0
1646206200000|2022-03-02 07:30:00|81.89|78.25|80.86|77.22|81.89|78.25|80.81|77.17|0
1646206500000|2022-03-02 07:35:00|80.92|77.28|81.07|77.43|81.35|77.71|80.85|77.21|0
1646206800000|2022-03-02 07:40:00|80.9|77.26|81|77.36|81.34|77.7|80.9|77.26|0
1646207100000|2022-03-02 07:45:00|80.94|77.3|81|77.36|81.68|78.04|80.77|77.13|0
1646207400000|2022-03-02 07:50:00|81.06|77.42|81.4|77.76|81.98|78.34|80.82|77.18|0
1646207700000|2022-03-02 07:55:00|81.43|77.79|80.97|77.33|81.62|77.98|80.89|77.25|0
1646208000000|2022-03-02 08:00:00|80.68|77.04|80.72|77.08|80.94|77.3|79.93|76.29|0
1646208300000|2022-03-02 08:05:00|80.28|77.16|81.41|78.29|81.68|78.56|80.28|77.16|0
1646208600000|2022-03-02 08:10:00|81.4|78.28|80.29|77.17|81.43|78.31|79.97|76.85|0
1646208900000|2022-03-02 08:15:00|80.27|77.15|78.85|75.73|80.38|77.26|78.85|75.73|0
1646209200000|2022-03-02 08:20:00|78.91|75.79|77.38|74.26|79.13|76.01|77.31|74.19|0
1646209500000|2022-03-02 08:25:00|77.26|74.14|77.85|74.73|77.85|74.73|77.26|74.14|0
1646209800000|2022-03-02 08:30:00|77.82|74.7|77.83|74.71|78.06|74.94|77.46|74.34|0
1646210100000|2022-03-02 08:35:00|77.79|74.67|78.06|74.94|78.45|75.33|77.49|74.37|0
1646210400000|2022-03-02 08:40:00|77.98|74.86|78.92|75.8|79.05|75.93|77.7|74.58|0
1646210700000|2022-03-02 08:45:00|78.91|75.79|78.98|75.86|79.38|76.26|78.61|75.49|0
1646211000000|2022-03-02 08:50:00|78.95|75.83|79.66|76.54|79.83|76.71|78.56|75.44|0
1646211300000|2022-03-02 08:55:00|79.68|76.56|79.68|76.56|79.95|76.83|79.31|76.19|0
1646211600000|2022-03-02 09:00:00|79.69|76.57|81.22|78.1|81.48|78.36|79.55|76.43|0
1646211900000|2022-03-02 09:05:00|81.26|78.14|80.07|76.95|81.26|78.14|80.01|76.89|0
1646212200000|2022-03-02 09:10:00|80.08|76.96|79.6|76.48|80.08|76.96|79.28|76.16|0
1646212500000|2022-03-02 09:15:00|79.52|76.4|79.5|76.38|79.61|76.49|79.16|76.04|0
1646212800000|2022-03-02 09:20:00|79.55|76.43|79.7|76.58|79.8|76.68|78.85|75.73|0
1646213100000|2022-03-02 09:25:00|79.71|76.59|79.35|76.23|79.97|76.85|79.35|76.23|0
1646213400000|2022-03-02 09:30:00|79.27|76.15|77.28|74.16|79.63|76.51|76.14|73.02|0
1646213700000|2022-03-02 09:35:00|77.46|74.34|76.34|73.22|77.55|74.43|76.14|73.02|0
1646214000000|2022-03-02 09:40:00|76.37|73.25|76.03|72.91|76.42|73.3|75.92|72.8|0
1646214300000|2022-03-02 09:45:00|76.15|73.03|74.62|71.5|78.33|75.21|74.39|71.27|0
1646214600000|2022-03-02 09:50:00|74.56|71.44|74.85|71.73|75.11|71.99|74.13|71.01|0
1646214900000|2022-03-02 09:55:00|74.89|71.77|73.89|70.77|74.99|71.87|73.79|70.67|0
1646215200000|2022-03-02 10:00:00|73.88|70.76|74.29|71.17|74.29|71.17|73.81|70.69|0
1646215500000|2022-03-02 10:05:00|74.32|71.2|73.97|70.85|74.44|71.32|73.97|70.85|0
1646215800000|2022-03-02 10:10:00|73.99|70.87|73.86|70.74|74.27|71.15|73.79|70.67|0
1646216100000|2022-03-02 10:15:00|73.83|70.71|73.33|70.21|73.89|70.77|72.91|69.79|0
1646216400000|2022-03-02 10:20:00|73.34|70.22|72.51|69.39|73.4|70.28|72.38|69.26|0
1646216700000|2022-03-02 10:25:00|72.54|69.42|72.78|69.66|72.89|69.77|72.37|69.25|0
1646217000000|2022-03-02 10:30:00|72.76|69.64|73.1|69.98|73.3|70.18|72.76|69.64|0
1646217300000|2022-03-02 10:35:00|73.11|69.99|73.03|69.91|73.41|70.29|72.87|69.75|0
1646217600000|2022-03-02 10:40:00|73.01|69.89|73.12|70|73.4|70.28|72.64|69.52|0
1646217900000|2022-03-02 10:45:00|73.17|70.05|73.62|70.5|73.65|70.53|73|69.88|0
1646218200000|2022-03-02 10:50:00|73.58|70.46|73.89|70.77|74.11|70.99|73.52|70.4|0
1646218500000|2022-03-02 10:55:00|73.86|70.74|73.55|70.43|73.86|70.74|73.46|70.34|0
1646218800000|2022-03-02 11:00:00|73.53|70.41|73.73|70.61|73.77|70.65|73.32|70.2|0
1646219100000|2022-03-02 11:05:00|73.8|70.68|73.48|70.36|74.09|70.97|73.31|70.19|0
1646219400000|2022-03-02 11:10:00|73.47|70.35|73.27|70.15|73.6|70.48|73.01|69.89|0
1646219700000|2022-03-02 11:15:00|73.21|70.09|73.67|70.55|73.85|70.73|73.21|70.09|0
1646220000000|2022-03-02 11:20:00|73.62|70.5|73.55|70.43|73.87|70.75|73.52|70.4|0
1646220300000|2022-03-02 11:25:00|73.52|70.4|72.79|69.67|73.65|70.53|72.68|69.56|0
1646220600000|2022-03-02 11:30:00|72.81|69.69|72.61|69.49|72.98|69.86|72.26|69.14|0
1646220900000|2022-03-02 11:35:00|72.5|69.38|72.86|69.74|72.92|69.8|72.37|69.25|0
1646221200000|2022-03-02 11:40:00|72.88|69.76|73.07|69.95|73.4|70.28|72.79|69.67|0
1646221500000|2022-03-02 11:45:00|72.99|69.87|73.2|70.08|73.24|70.12|72.82|69.7|0
1646221800000|2022-03-02 11:50:00|73.24|70.12|73.07|69.95|73.41|70.29|72.93|69.81|0
1646222100000|2022-03-02 11:55:00|73.04|69.92|73.05|69.93|73.11|69.99|72.88|69.76|0
1646222400000|2022-03-02 12:00:00|73.01|69.89|72.89|69.77|73.38|70.26|72.81|69.69|0
1646222700000|2022-03-02 12:05:00|72.85|69.73|73.12|70|73.19|70.07|72.78|69.66|0
1646223000000|2022-03-02 12:10:00|73.06|69.94|72.48|69.36|73.06|69.94|72.41|69.29|0
1646223300000|2022-03-02 12:15:00|72.45|69.33|72.8|69.68|72.85|69.73|72.21|69.09|0
1646223600000|2022-03-02 12:20:00|72.83|69.71|73.23|70.11|73.6|70.48|72.83|69.71|0
1646223900000|2022-03-02 12:25:00|73.26|70.14|73.48|70.36|73.61|70.49|73.17|70.05|0
1646224200000|2022-03-02 12:30:00|73.45|70.33|74.31|71.19|74.45|71.33|73.33|70.21|0
1646224500000|2022-03-02 12:35:00|74.24|71.12|74.05|70.93|74.24|71.12|73.97|70.85|0
1646224800000|2022-03-02 12:40:00|74.07|70.95|74.27|71.15|74.31|71.19|73.79|70.67|0
1646225100000|2022-03-02 12:45:00|74.28|71.16|74.15|71.03|74.34|71.22|74.05|70.93|0
1646225400000|2022-03-02 12:50:00|74.08|70.96|73.72|70.6|74.12|71|73.64|70.52|0
1646225700000|2022-03-02 12:55:00|73.69|70.57|73.44|70.32|73.73|70.61|73.44|70.32|0
1646226000000|2022-03-02 13:00:00|73.43|70.31|73.73|70.61|73.9|70.78|73.41|70.29|0
1646226300000|2022-03-02 13:05:00|73.66|70.54|74.07|70.95|74.3|71.18|73.55|70.43|0
1646226600000|2022-03-02 13:10:00|74.04|70.92|74.66|71.54|74.81|71.69|73.95|70.83|0
1646226900000|2022-03-02 13:15:00|74.63|71.51|74.92|71.8|75.02|71.9|74.53|71.41|0
1646227200000|2022-03-02 13:20:00|74.85|71.73|74.55|71.43|74.86|71.74|74.46|71.34|0
1646227500000|2022-03-02 13:25:00|74.53|71.41|74.29|71.17|74.61|71.49|74.21|71.09|0
1646227800000|2022-03-02 13:30:00|74.22|71.1|75.28|72.16|75.31|72.19|73.75|70.63|0
1646228100000|2022-03-02 13:35:00|75.22|72.1|75.34|72.22|75.54|72.42|75.07|71.95|0
1646228400000|2022-03-02 13:40:00|75.31|72.19|75.42|72.3|75.66|72.54|75.3|72.18|0
1646228700000|2022-03-02 13:45:00|75.45|72.33|75.54|72.42|75.95|72.83|75.16|72.04|0
1646229000000|2022-03-02 13:50:00|75.45|72.33|74.98|71.86|75.45|72.33|74.89|71.77|0
1646229300000|2022-03-02 13:55:00|75.01|71.89|74.85|71.73|75.6|72.48|74.31|71.19|0
1646229600000|2022-03-02 14:00:00|74.89|71.77|74.79|71.67|74.95|71.83|74.54|71.42|0
1646229900000|2022-03-02 14:05:00|74.77|71.65|74.51|71.39|74.77|71.65|74.43|71.31|0
1646230200000|2022-03-02 14:10:00|74.43|71.31|74.6|71.48|74.74|71.62|74.34|71.22|0
1646230500000|2022-03-02 14:15:00|74.57|71.45|74.16|71.04|74.89|71.77|74.02|70.9|0
1646230800000|2022-03-02 14:20:00|74.19|71.07|74.1|70.98|74.31|71.19|74.04|70.92|0
1646231100000|2022-03-02 14:25:00|74.13|71.01|73.71|70.59|74.33|71.21|73.6|70.48|0
1646231400000|2022-03-02 14:30:00|73.76|70.64|74.07|70.95|74.27|71.15|73.33|70.21|0
1646231700000|2022-03-02 14:35:00|74.16|71.04|74.7|71.58|75.01|71.89|74.01|70.89|0
1646232000000|2022-03-02 14:40:00|74.73|71.61|71.61|68.49|74.79|71.67|71.51|68.39|0
1646232300000|2022-03-02 14:45:00|71.54|68.42|70.94|67.82|72.77|69.65|70.42|67.3|0
1646232600000|2022-03-02 14:50:00|70.92|67.8|71.15|68.03|71.3|68.18|70.67|67.55|0
1646232900000|2022-03-02 14:55:00|71.02|67.9|72.05|68.93|72.26|69.14|70.64|67.52|0
1646233200000|2022-03-02 15:00:00|72.1|68.98|71.14|68.02|72.1|68.98|71.13|68.01|0
1646233500000|2022-03-02 15:05:00|71.24|68.12|74.01|70.89|74.32|71.2|71.04|67.92|0
1646233800000|2022-03-02 15:10:00|73.89|70.77|74.79|71.67|74.79|71.67|72.24|69.12|0
1646234100000|2022-03-02 15:15:00|74.94|71.82|74.35|71.23|75.02|71.9|74.24|71.12|0
1646234400000|2022-03-02 15:20:00|74.33|71.21|74.21|71.09|74.38|71.26|73.47|70.35|0
1646234700000|2022-03-02 15:25:00|74.12|71|71.85|68.73|74.9|71.78|71.24|68.12|0
1646235000000|2022-03-02 15:30:00|71.69|68.57|72.19|69.07|73.71|70.59|71.3|68.18|0
1646235300000|2022-03-02 15:35:00|72.25|69.13|70.97|67.85|72.42|69.3|70.39|67.27|0
1646235600000|2022-03-02 15:40:00|70.83|67.71|71.38|68.26|71.69|68.57|70.66|67.54|0
1646235900000|2022-03-02 15:45:00|71.3|68.18|71.13|68.01|72.27|69.15|70.99|67.87|0
1646236200000|2022-03-02 15:50:00|71.14|68.02|72.75|69.63|72.81|69.69|70.88|67.76|0
1646236500000|2022-03-02 15:55:00|72.72|69.6|71.75|68.63|72.75|69.63|71.38|68.26|0
1646236800000|2022-03-02 16:00:00|71.65|68.53|69.86|66.74|72.52|69.4|69.56|66.44|0
1646237100000|2022-03-02 16:05:00|69.78|66.66|67.5|64.38|70.52|67.4|67.22|64.1|0
1646237400000|2022-03-02 16:10:00|67.47|64.35|68.25|65.13|69.27|66.15|67.25|64.13|0
1646237700000|2022-03-02 16:15:00|68.3|65.18|68.62|65.5|68.76|65.64|68.04|64.92|0
1646238000000|2022-03-02 16:20:00|68.54|65.42|68.89|65.77|69.32|66.2|68.41|65.29|0
1646238300000|2022-03-02 16:25:00|68.84|65.72|68.94|65.82|68.94|65.82|67.74|64.62|0
1646238600000|2022-03-02 16:30:00|68.91|65.79|67.74|64.62|68.91|65.79|67.24|64.12|0
1646238900000|2022-03-02 16:35:00|67.79|64.67|68.32|65.2|68.7|65.58|67.69|64.57|0
1646239200000|2022-03-02 16:40:00|68.35|65.23|69.37|66.25|69.37|66.25|67.97|64.85|0
1646239500000|2022-03-02 16:45:00|69.3|66.18|69.16|66.04|69.35|66.23|68.5|65.38|0
1646239800000|2022-03-02 16:50:00|69.18|66.06|69.04|65.92|69.28|66.16|68.61|65.49|0
1646240100000|2022-03-02 16:55:00|69.07|65.95|68.45|65.33|69.09|65.97|68.39|65.27|0
1646240400000|2022-03-02 17:00:00|68.5|65.38|68.42|65.3|68.77|65.65|68.13|65.01|0
1646240700000|2022-03-02 17:05:00|68.44|65.32|68.28|65.16|69.12|66|68.18|65.06|0
1646241000000|2022-03-02 17:10:00|68.23|65.11|67.94|64.82|68.28|65.16|67.57|64.45|0
1646241300000|2022-03-02 17:15:00|67.92|64.8|67.91|64.79|68.17|65.05|67.63|64.51|0
1646241600000|2022-03-02 17:20:00|67.96|64.84|68.4|65.28|68.46|65.34|67.81|64.69|0
1646241900000|2022-03-02 17:25:00|68.46|65.34|67.39|64.27|68.46|65.34|67.29|64.17|0
1646242200000|2022-03-02 17:30:00|67.34|64.22|67.02|63.9|67.5|64.38|66.94|63.82|0
1646242500000|2022-03-02 17:35:00|67.06|63.94|66.93|63.81|67.35|64.23|66.73|63.61|0
1646242800000|2022-03-02 17:40:00|66.91|63.79|66.92|63.8|67.31|64.19|66.78|63.66|0
1646243100000|2022-03-02 17:45:00|66.89|63.77|66.99|63.87|67.23|64.11|66.75|63.63|0
1646243400000|2022-03-02 17:50:00|66.96|63.84|66.47|63.35|67.69|64.57|66.32|63.2|0
1646243700000|2022-03-02 17:55:00|66.45|63.33|66.45|63.33|66.87|63.75|66.41|63.29|0
1646244000000|2022-03-02 18:00:00|66.43|63.31|65.54|62.42|66.43|63.31|65.54|62.42|0
1646244300000|2022-03-02 18:05:00|65.59|62.47|65.41|62.29|65.59|62.47|65.28|62.16|0
1646244600000|2022-03-02 18:10:00|65.43|62.31|65.22|62.1|66.59|63.47|64.85|61.73|0
1646244900000|2022-03-02 18:15:00|65.2|62.08|65.53|62.41|65.61|62.49|65.15|62.03|0
1646245200000|2022-03-02 18:20:00|65.5|62.38|65.72|62.6|65.72|62.6|65.25|62.13|0
1646245500000|2022-03-02 18:25:00|65.76|62.64|65.59|62.47|65.76|62.64|65.36|62.24|0
1646245800000|2022-03-02 18:30:00|65.48|62.36|64.98|61.86|65.48|62.36|64.75|61.63|0
1646246100000|2022-03-02 18:35:00|64.95|61.83|64.83|61.71|65.19|62.07|64.8|61.68|0
1646246400000|2022-03-02 18:40:00|64.87|61.75|65.11|61.99|65.52|62.4|64.87|61.75|0
1646246700000|2022-03-02 18:45:00|65.03|61.91|65.75|62.63|65.83|62.71|65.03|61.91|0
1646247000000|2022-03-02 18:50:00|65.74|62.62|65.21|62.09|65.74|62.62|65.21|62.09|0
1646247300000|2022-03-02 18:55:00|65.23|62.11|65.31|62.19|65.57|62.45|65.03|61.91|0
1646247600000|2022-03-02 19:00:00|65.34|62.22|64.91|61.79|65.62|62.5|64.9|61.78|0
1646247900000|2022-03-02 19:05:00|64.92|61.8|64.92|61.8|65.1|61.98|64.67|61.55|0
1646248200000|2022-03-02 19:10:00|64.99|61.87|65.01|61.89|65.05|61.93|64.66|61.54|0
1646248500000|2022-03-02 19:15:00|64.98|61.86|64.94|61.82|65.17|62.05|64.87|61.75|0
1646248800000|2022-03-02 19:20:00|64.89|61.77|65.57|62.45|65.64|62.52|64.66|61.54|0
1646249100000|2022-03-02 19:25:00|65.56|62.44|65.66|62.54|66.21|63.09|65.48|62.36|0
1646249400000|2022-03-02 19:30:00|65.7|62.58|65.68|62.56|66.1|62.98|65.62|62.5|0
1646249700000|2022-03-02 19:35:00|65.66|62.54|65.46|62.34|65.68|62.56|65.32|62.2|0
1646250000000|2022-03-02 19:40:00|65.45|62.33|64.96|61.84|65.45|62.33|64.93|61.81|0
1646250300000|2022-03-02 19:45:00|64.93|61.81|65.32|62.2|65.6|62.48|64.93|61.81|0
1646250600000|2022-03-02 19:50:00|65.29|62.17|66.07|62.95|66.12|63|64.85|61.73|0
1646250900000|2022-03-02 19:55:00|66.01|62.89|66.12|63|66.46|63.34|65.68|62.56|0
1646251200000|2022-03-02 20:00:00|66.09|62.97|65.26|62.14|66.22|63.1|65.09|61.97|0
1646251500000|2022-03-02 20:05:00|65.41|62.29|65.62|62.5|65.78|62.66|65.12|62|0
1646251800000|2022-03-02 20:10:00|65.59|62.47|66.03|62.91|66.27|63.15|65.39|62.27|0
1646252100000|2022-03-02 20:15:00|66.09|62.97|65.72|62.6|66.43|63.31|65.69|62.57|0
1646252400000|2022-03-02 20:20:00|65.82|62.7|65.77|62.65|66.29|63.17|65.5|62.38|0
1646252700000|2022-03-02 20:25:00|65.69|62.57|65.86|62.74|66.52|63.4|65.51|62.39|0
1646253000000|2022-03-02 20:30:00|65.95|62.83|65.6|62.48|66.06|62.94|65.42|62.3|0
1646253300000|2022-03-02 20:35:00|65.57|62.45|65.88|62.76|65.88|62.76|65.41|62.29|0
1646253600000|2022-03-02 20:40:00|65.93|62.81|65.94|62.82|66.19|63.07|65.59|62.47|0
1646253900000|2022-03-02 20:45:00|65.88|62.76|65.49|62.37|65.95|62.83|65.33|62.21|0
1646254200000|2022-03-02 20:50:00|65.51|62.39|65.69|62.57|66|62.88|65.28|62.16|0
1646254500000|2022-03-02 20:55:00|65.72|62.6|66.94|63.82|67.05|63.93|65.72|62.6|0
1646254800000|2022-03-02 21:00:00|66.99|63.87|66.89|63.77|67.15|64.03|66.7|63.58|0
1646255100000|2022-03-02 21:05:00|66.91|63.79|67.1|63.98|67.18|64.06|66.91|63.79|0
1646255400000|2022-03-02 21:10:00|67.07|63.95|67.17|64.05|67.31|64.19|66.98|63.86|0
1646255700000|2022-03-02 21:15:00|67.46|63.82|67.33|63.69|67.5|63.86|67.27|63.63|0
1646256000000|2022-03-02 21:20:00|67.35|63.71|67.61|63.97|67.69|64.05|67.26|63.62|0
1646256300000|2022-03-02 21:25:00|67.63|63.99|67.69|64.05|67.72|64.08|67.51|63.87|0
1646256600000|2022-03-02 21:30:00|67.68|64.04|67.81|64.17|67.93|64.29|67.66|64.02|0
1646256900000|2022-03-02 21:35:00|67.78|64.14|67.9|64.26|68.03|64.39|67.74|64.1|0
1646257200000|2022-03-02 21:40:00|67.93|64.29|68.02|64.38|68.03|64.39|67.87|64.23|0
1646257500000|2022-03-02 21:45:00|68|64.36|68.3|64.66|68.3|64.66|68|64.36|0
1646257800000|2022-03-02 21:50:00|68.28|64.64|67.92|64.28|68.28|64.64|67.87|64.23|0
1646258100000|2022-03-02 21:55:00|67.95|64.31|67.95|64.31|67.95|64.31|67.84|64.2|0
1646258400000|2022-03-02 22:00:00|67.92|64.28|67.98|64.34|67.99|64.35|67.92|64.28|0
1646258700000|2022-03-02 22:05:00|67.99|64.35|68.01|64.37|68.01|64.37|67.99|64.35|0
1646259000000|2022-03-02 22:10:00|67.98|64.34|67.99|64.35|68.03|64.39|67.98|64.34|0
1646259300000|2022-03-02 22:15:00|67.98|64.34|67.95|64.31|67.99|64.35|67.94|64.3|0
1646259600000|2022-03-02 22:20:00|67.96|64.32|67.94|64.3|67.96|64.32|67.94|64.3|0
1646259900000|2022-03-02 22:25:00|67.92|64.28|67.9|64.26|67.95|64.31|67.88|64.24|0
1646260200000|2022-03-02 22:30:00|67.92|64.28|67.83|64.19|67.94|64.3|67.83|64.19|0
1646260500000|2022-03-02 22:35:00|67.81|64.17|67.81|64.17|67.85|64.21|67.79|64.15|0
1646260800000|2022-03-02 22:40:00|67.8|64.16|67.92|64.28|67.92|64.28|67.8|64.16|0
1646261100000|2022-03-02 22:45:00|68.05|64.41|68.08|64.44|68.28|64.64|68.04|64.4|0
1646261400000|2022-03-02 22:50:00|68.1|64.46|68.1|64.46|68.12|64.48|68.05|64.41|0
1646261700000|2022-03-02 22:55:00|68.08|64.44|67.99|64.35|68.08|64.44|67.98|64.34|0
1646262000000|2022-03-02 23:00:00|67.86|64.22|67.89|64.25|68.2|64.56|67.64|64|0
1646262300000|2022-03-02 23:05:00|67.87|64.23|67.69|64.05|67.89|64.25|67.6|63.96|0
1646262600000|2022-03-02 23:10:00|67.73|64.09|67.65|64.01|67.88|64.24|67.63|63.99|0
1646262900000|2022-03-02 23:15:00|67.68|64.04|67.69|64.05|67.76|64.12|67.62|63.98|0
1646263200000|2022-03-02 23:20:00|67.72|64.08|67.81|64.17|67.89|64.25|67.65|64.01|0
1646263500000|2022-03-02 23:25:00|67.79|64.15|67.85|64.21|67.93|64.29|67.79|64.15|0
1646263800000|2022-03-02 23:30:00|67.83|64.19|67.7|64.06|67.93|64.29|67.59|63.95|0
1646264100000|2022-03-02 23:35:00|67.69|64.05|67.95|64.31|67.96|64.32|67.69|64.05|0
1646264400000|2022-03-02 23:40:00|67.96|64.32|68.12|64.48|68.12|64.48|67.93|64.29|0
1646264700000|2022-03-02 23:45:00|68.09|64.45|67.84|64.2|68.09|64.45|67.8|64.16|0
1646265000000|2022-03-02 23:50:00|67.82|64.18|67.69|64.05|67.84|64.2|67.66|64.02|0
1646265300000|2022-03-02 23:55:00|67.68|64.04|67.73|64.09|67.76|64.12|67.64|64|0
1646265600000|2022-03-03 00:00:00|67.66|64.02|67.7|64.06|67.74|64.1|67.48|63.84|0
1646265900000|2022-03-03 00:05:00|67.67|64.03|67.71|64.07|67.87|64.23|67.58|63.94|0
1646266200000|2022-03-03 00:10:00|67.74|64.1|67.62|63.98|67.74|64.1|67.53|63.89|0
1646266500000|2022-03-03 00:15:00|67.64|64|67.8|64.16|67.89|64.25|67.6|63.96|0
1646266800000|2022-03-03 00:20:00|67.76|64.12|67.68|64.04|67.76|64.12|67.57|63.93|0
1646267100000|2022-03-03 00:25:00|67.71|64.07|67.73|64.09|67.84|64.2|67.67|64.03|0
1646267400000|2022-03-03 00:30:00|67.76|64.12|67.73|64.09|67.81|64.17|67.65|64.01|0
1646267700000|2022-03-03 00:35:00|67.72|64.08|67.7|64.06|67.74|64.1|67.59|63.95|0
1646268000000|2022-03-03 00:40:00|67.73|64.09|67.94|64.3|67.94|64.3|67.7|64.06|0
1646268300000|2022-03-03 00:45:00|67.96|64.32|67.76|64.12|67.96|64.32|67.75|64.11|0
1646268600000|2022-03-03 00:50:00|67.78|64.14|67.67|64.03|67.78|64.14|67.62|63.98|0
1646268900000|2022-03-03 00:55:00|67.68|64.04|67.65|64.01|67.69|64.05|67.61|63.97|0
1646269200000|2022-03-03 01:00:00|67.67|64.03|67.32|63.68|67.72|64.08|67.32|63.68|0
1646269500000|2022-03-03 01:05:00|67.29|63.65|67.66|64.02|67.66|64.02|67.24|63.6|0
1646269800000|2022-03-03 01:10:00|67.64|64|67.69|64.05|67.82|64.18|67.61|63.97|0
1646270100000|2022-03-03 01:15:00|67.66|64.02|67.5|63.86|67.69|64.05|67.4|63.76|0
1646270400000|2022-03-03 01:20:00|67.53|63.89|67.59|63.95|67.65|64.01|67.46|63.82|0
1646270700000|2022-03-03 01:25:00|67.6|63.96|67.71|64.07|67.73|64.09|67.46|63.82|0
1646271000000|2022-03-03 01:30:00|67.67|64.03|67.77|64.13|67.87|64.23|67.56|63.92|0
1646271300000|2022-03-03 01:35:00|67.79|64.15|68.08|64.44|68.08|64.44|67.52|63.88|0
1646271600000|2022-03-03 01:40:00|68.06|64.42|67.84|64.2|68.1|64.46|67.81|64.17|0
1646271900000|2022-03-03 01:45:00|67.86|64.22|67.85|64.21|67.89|64.25|67.65|64.01|0
1646272200000|2022-03-03 01:50:00|67.81|64.17|68.15|64.51|68.18|64.54|67.78|64.14|0
1646272500000|2022-03-03 01:55:00|68.14|64.5|68.18|64.54|68.18|64.54|68.07|64.43|0
1646272800000|2022-03-03 02:00:00|68.15|64.51|68.15|64.51|68.18|64.54|67.95|64.31|0
1646273100000|2022-03-03 02:05:00|68.17|64.53|68.05|64.41|68.17|64.53|68.01|64.37|0
1646273400000|2022-03-03 02:10:00|68.07|64.43|67.9|64.26|68.12|64.48|67.85|64.21|0
1646273700000|2022-03-03 02:15:00|67.93|64.29|67.8|64.16|67.96|64.32|67.73|64.09|0
1646274000000|2022-03-03 02:20:00|67.78|64.14|67.62|63.98|67.8|64.16|67.49|63.85|0
1646274300000|2022-03-03 02:25:00|67.61|63.97|67.41|63.77|67.63|63.99|67.41|63.77|0
1646274600000|2022-03-03 02:30:00|67.42|63.78|67.31|63.67|67.55|63.91|67.31|63.67|0
1646274900000|2022-03-03 02:35:00|67.29|63.65|67.33|63.69|67.37|63.73|67.21|63.57|0
1646275200000|2022-03-03 02:40:00|67.31|63.67|66.99|63.35|67.36|63.72|66.97|63.33|0
1646275500000|2022-03-03 02:45:00|66.97|63.33|66.99|63.35|67.01|63.37|66.86|63.22|0
1646275800000|2022-03-03 02:50:00|66.97|63.33|67.11|63.47|67.12|63.48|66.95|63.31|0
1646276100000|2022-03-03 02:55:00|67.1|63.46|66.91|63.27|67.1|63.46|66.73|63.09|0
1646276400000|2022-03-03 03:00:00|66.87|63.23|66.78|63.14|66.96|63.32|66.52|62.88|0
1646276700000|2022-03-03 03:05:00|66.8|63.16|66.88|63.24|66.89|63.25|66.78|63.14|0
1646277000000|2022-03-03 03:10:00|66.89|63.25|66.92|63.28|67.02|63.38|66.84|63.2|0
1646277300000|2022-03-03 03:15:00|66.9|63.26|66.98|63.34|66.98|63.34|66.9|63.26|0
1646277600000|2022-03-03 03:20:00|66.96|63.32|66.9|63.26|66.98|63.34|66.9|63.26|0
1646277900000|2022-03-03 03:25:00|66.88|63.24|67|63.36|67|63.36|66.85|63.21|0
1646278200000|2022-03-03 03:30:00|66.99|63.35|67|63.36|67.11|63.47|66.93|63.29|0
1646278500000|2022-03-03 03:35:00|66.99|63.35|66.97|63.33|67.03|63.39|66.92|63.28|0
1646278800000|2022-03-03 03:40:00|66.99|63.35|66.86|63.22|66.99|63.35|66.84|63.2|0
1646279100000|2022-03-03 03:45:00|66.89|63.25|66.73|63.09|66.89|63.25|66.66|63.02|0
1646279400000|2022-03-03 03:50:00|66.68|63.04|66.73|63.09|66.86|63.22|66.63|62.99|0
1646279700000|2022-03-03 03:55:00|66.72|63.08|66.73|63.09|66.76|63.12|66.65|63.01|0
1646280000000|2022-03-03 04:00:00|66.76|63.12|66.73|63.09|66.81|63.17|66.68|63.04|0
1646280300000|2022-03-03 04:05:00|66.74|63.1|66.81|63.17|66.94|63.3|66.69|63.05|0
1646280600000|2022-03-03 04:10:00|66.83|63.19|66.78|63.14|66.83|63.19|66.73|63.09|0
1646280900000|2022-03-03 04:15:00|66.8|63.16|66.83|63.19|66.84|63.2|66.75|63.11|0
1646281200000|2022-03-03 04:20:00|66.84|63.2|66.77|63.13|66.84|63.2|66.72|63.08|0
1646281500000|2022-03-03 04:25:00|66.76|63.12|66.59|62.95|66.77|63.13|66.59|62.95|0
1646281800000|2022-03-03 04:30:00|66.62|62.98|66.82|63.18|66.82|63.18|66.6|62.96|0
1646282100000|2022-03-03 04:35:00|66.85|63.21|66.72|63.08|66.88|63.24|66.68|63.04|0
1646282400000|2022-03-03 04:40:00|66.7|63.06|66.66|63.02|66.73|63.09|66.61|62.97|0
1646282700000|2022-03-03 04:45:00|66.64|63|66.77|63.13|66.82|63.18|66.64|63|0
1646283000000|2022-03-03 04:50:00|66.79|63.15|66.74|63.1|66.79|63.15|66.71|63.07|0
1646283300000|2022-03-03 04:55:00|66.76|63.12|66.84|63.2|66.87|63.23|66.7|63.06|0
1646283600000|2022-03-03 05:00:00|66.89|63.25|66.77|63.13|67.07|63.43|66.77|63.13|0
1646283900000|2022-03-03 05:05:00|66.75|63.11|66.39|62.75|66.79|63.15|66.39|62.75|0
1646284200000|2022-03-03 05:10:00|66.43|62.79|66.31|62.67|66.43|62.79|66.18|62.54|0
1646284500000|2022-03-03 05:15:00|66.34|62.7|66.47|62.83|66.52|62.88|66.29|62.65|0
1646284800000|2022-03-03 05:20:00|66.49|62.85|66.62|62.98|66.74|63.1|66.47|62.83|0
1646285100000|2022-03-03 05:25:00|66.65|63.01|66.7|63.06|66.75|63.11|66.62|62.98|0
1646285400000|2022-03-03 05:30:00|66.67|63.03|66.53|62.89|66.67|63.03|66.46|62.82|0
1646285700000|2022-03-03 05:35:00|66.51|62.87|66.2|62.56|66.57|62.93|66.17|62.53|0
1646286000000|2022-03-03 05:40:00|66.23|62.59|66.2|62.56|66.28|62.64|66.15|62.51|0
1646286300000|2022-03-03 05:45:00|66.22|62.58|66.3|62.66|66.3|62.66|66.09|62.45|0
1646286600000|2022-03-03 05:50:00|66.33|62.69|66.22|62.58|66.39|62.75|66.22|62.58|0
1646286900000|2022-03-03 05:55:00|66.23|62.59|66.31|62.67|66.37|62.73|66.14|62.5|0
1646287200000|2022-03-03 06:00:00|66.4|62.76|65.8|62.16|66.43|62.79|65.76|62.12|0
1646287500000|2022-03-03 06:05:00|65.79|62.15|66.14|62.5|66.19|62.55|65.78|62.14|0
1646287800000|2022-03-03 06:10:00|66.15|62.51|65.88|62.24|66.15|62.51|65.88|62.24|0
1646288100000|2022-03-03 06:15:00|65.89|62.25|65.94|62.3|66.06|62.42|65.79|62.15|0
1646288400000|2022-03-03 06:20:00|65.93|62.29|66.03|62.39|66.13|62.49|65.9|62.26|0
1646288700000|2022-03-03 06:25:00|65.98|62.34|66.35|62.71|66.35|62.71|65.98|62.34|0
1646289000000|2022-03-03 06:30:00|66.36|62.72|66.26|62.62|66.52|62.88|66.25|62.61|0
1646289300000|2022-03-03 06:35:00|66.27|62.63|66.23|62.59|66.32|62.68|66.2|62.56|0
1646289600000|2022-03-03 06:40:00|66.26|62.62|66.32|62.68|66.41|62.77|66.2|62.56|0
1646289900000|2022-03-03 06:45:00|66.33|62.69|66.36|62.72|66.44|62.8|66.28|62.64|0
1646290200000|2022-03-03 06:50:00|66.37|62.73|66.17|62.53|66.37|62.73|66.02|62.38|0
1646290500000|2022-03-03 06:55:00|66.15|62.51|65.85|62.21|66.24|62.6|65.76|62.12|0
1646290800000|2022-03-03 07:00:00|65.9|62.26|66.25|62.61|66.29|62.65|65.77|62.13|0
1646291100000|2022-03-03 07:05:00|66.26|62.62|66.47|62.83|66.57|62.93|66.23|62.59|0
1646291400000|2022-03-03 07:10:00|66.41|62.77|66.33|62.69|66.47|62.83|66.29|62.65|0
1646291700000|2022-03-03 07:15:00|66.29|62.65|66.21|62.57|66.53|62.89|66.16|62.52|0
1646292000000|2022-03-03 07:20:00|66.2|62.56|65.9|62.26|66.2|62.56|65.88|62.24|0
1646292300000|2022-03-03 07:25:00|65.89|62.25|66.45|62.81|66.45|62.81|65.85|62.21|0
1646292600000|2022-03-03 07:30:00|66.47|62.83|66.89|63.25|66.9|63.26|66.47|62.83|0
1646292900000|2022-03-03 07:35:00|66.91|63.27|67|63.36|67.02|63.38|66.86|63.22|0
1646293200000|2022-03-03 07:40:00|66.99|63.35|67.15|63.51|67.41|63.77|66.96|63.32|0
1646293500000|2022-03-03 07:45:00|67.17|63.53|67.14|63.5|67.42|63.78|67.09|63.45|0
1646293800000|2022-03-03 07:50:00|67.11|63.47|66.99|63.35|67.39|63.75|66.99|63.35|0
1646294100000|2022-03-03 07:55:00|67.01|63.37|67|63.36|67.3|63.66|66.98|63.34|0
1646294400000|2022-03-03 08:00:00|67.01|63.37|66.76|63.12|67.51|63.87|66.64|63|0
1646294700000|2022-03-03 08:05:00|66.72|63.08|66.18|63.06|66.72|63.41|65.95|62.83|0
1646295000000|2022-03-03 08:10:00|66.16|63.04|65.95|62.83|66.42|63.3|65.92|62.8|0
1646295300000|2022-03-03 08:15:00|65.96|62.84|65.75|62.63|65.99|62.87|65.56|62.44|0
1646295600000|2022-03-03 08:20:00|65.73|62.61|65.7|62.58|66.01|62.89|65.63|62.51|0
1646295900000|2022-03-03 08:25:00|65.67|62.55|66.18|63.06|66.19|63.07|65.67|62.55|0
1646296200000|2022-03-03 08:30:00|66.23|63.11|66.74|63.62|66.82|63.7|66.2|63.08|0
1646296500000|2022-03-03 08:35:00|66.78|63.66|68.62|65.5|68.72|65.6|66.31|63.19|0
1646296800000|2022-03-03 08:40:00|68.58|65.46|68.92|65.8|68.96|65.84|68.55|65.43|0
1646297100000|2022-03-03 08:45:00|68.91|65.79|68.87|65.75|68.96|65.84|68.77|65.65|0
1646297400000|2022-03-03 08:50:00|68.85|65.73|68.45|65.33|68.91|65.79|68.45|65.33|0
1646297700000|2022-03-03 08:55:00|68.48|65.36|68.18|65.06|68.77|65.65|68.18|65.06|0
1646298000000|2022-03-03 09:00:00|68.23|65.11|68.14|65.02|68.3|65.18|67.97|64.85|0
1646298300000|2022-03-03 09:05:00|68.17|65.05|68.63|65.51|68.63|65.51|68.01|64.89|0
1646298600000|2022-03-03 09:10:00|68.61|65.49|68.2|65.08|68.81|65.69|68|64.88|0
1646298900000|2022-03-03 09:15:00|68.12|65|68.07|64.95|68.44|65.32|67.43|64.31|0
1646299200000|2022-03-03 09:20:00|68.11|64.99|68.48|65.36|68.72|65.6|67.92|64.8|0
1646299500000|2022-03-03 09:25:00|68.52|65.4|68.54|65.42|68.54|65.42|68.06|64.94|0
1646299800000|2022-03-03 09:30:00|68.53|65.41|68.34|65.22|68.68|65.56|68.3|65.18|0
1646300100000|2022-03-03 09:35:00|68.36|65.24|68.42|65.3|68.65|65.53|68.25|65.13|0
1646300400000|2022-03-03 09:40:00|68.33|65.21|68.15|65.03|68.35|65.23|68.01|64.89|0
1646300700000|2022-03-03 09:45:00|68.16|65.04|67.91|64.79|68.18|65.06|67.78|64.66|0
1646301000000|2022-03-03 09:50:00|67.87|64.75|68.15|65.03|68.21|65.09|67.63|64.51|0
1646301300000|2022-03-03 09:55:00|68.16|65.04|68.12|65|68.39|65.27|67.79|64.67|0
1646301600000|2022-03-03 10:00:00|68.13|65.01|68.3|65.18|68.33|65.21|67.89|64.77|0
1646301900000|2022-03-03 10:05:00|68.32|65.2|68.46|65.34|68.46|65.34|67.97|64.85|0
1646302200000|2022-03-03 10:10:00|68.44|65.32|68.42|65.3|68.5|65.38|68.25|65.13|0
1646302500000|2022-03-03 10:15:00|68.41|65.29|68.85|65.73|68.87|65.75|68.29|65.17|0
1646302800000|2022-03-03 10:20:00|68.82|65.7|68.85|65.73|68.93|65.81|68.6|65.48|0
1646303100000|2022-03-03 10:25:00|68.87|65.75|68.75|65.63|68.87|65.75|68.63|65.51|0
1646303400000|2022-03-03 10:30:00|68.76|65.64|68.63|65.51|68.9|65.78|68.52|65.4|0
1646303700000|2022-03-03 10:35:00|68.59|65.47|68.54|65.42|68.71|65.59|68.52|65.4|0
1646304000000|2022-03-03 10:40:00|68.52|65.4|68.49|65.37|68.62|65.5|68.36|65.24|0
1646304300000|2022-03-03 10:45:00|68.46|65.34|68.25|65.13|68.64|65.52|68.22|65.1|0
1646304600000|2022-03-03 10:50:00|68.23|65.11|68.43|65.31|68.51|65.39|68.17|65.05|0
1646304900000|2022-03-03 10:55:00|68.41|65.29|68.4|65.28|68.59|65.47|68.31|65.19|0
1646305200000|2022-03-03 11:00:00|68.38|65.26|68.47|65.35|68.72|65.6|68.34|65.22|0
1646305500000|2022-03-03 11:05:00|68.45|65.33|68.45|65.33|68.83|65.71|68.35|65.23|0
1646305800000|2022-03-03 11:10:00|68.48|65.36|68.13|65.01|68.55|65.43|68.1|64.98|0
1646306100000|2022-03-03 11:15:00|68|64.88|68.26|65.14|68.32|65.2|67.92|64.8|0
1646306400000|2022-03-03 11:20:00|68.25|65.13|67.99|64.87|68.34|65.22|67.9|64.78|0
1646306700000|2022-03-03 11:25:00|67.97|64.85|67.78|64.66|68.03|64.91|67.75|64.63|0
1646307000000|2022-03-03 11:30:00|67.81|64.69|67.94|64.82|67.94|64.82|67.59|64.47|0
1646307300000|2022-03-03 11:35:00|67.96|64.84|68.43|65.31|68.47|65.35|67.96|64.84|0
1646307600000|2022-03-03 11:40:00|68.39|65.27|68.49|65.37|68.6|65.48|68.39|65.27|0
1646307900000|2022-03-03 11:45:00|68.57|65.45|68.87|65.75|69.11|65.99|68.51|65.39|0
1646308200000|2022-03-03 11:50:00|68.84|65.72|68.69|65.57|69.03|65.91|68.65|65.53|0
1646308500000|2022-03-03 11:55:00|68.68|65.56|68.73|65.61|68.76|65.64|68.6|65.48|0
1646308800000|2022-03-03 12:00:00|68.7|65.58|68.34|65.22|68.73|65.61|68.27|65.15|0
1646309100000|2022-03-03 12:05:00|68.35|65.23|68.04|64.92|68.41|65.29|68.02|64.9|0
1646309400000|2022-03-03 12:10:00|68.06|64.94|68.07|64.95|68.2|65.08|68|64.88|0
1646309700000|2022-03-03 12:15:00|68.06|64.94|67.59|64.47|68.39|65.27|67.56|64.44|0
1646310000000|2022-03-03 12:20:00|67.56|64.44|67.59|64.47|67.72|64.6|67.48|64.36|0
1646310300000|2022-03-03 12:25:00|67.56|64.44|67.46|64.34|67.59|64.47|67.18|64.06|0
1646310600000|2022-03-03 12:30:00|67.43|64.31|67.39|64.27|67.64|64.52|67.27|64.15|0
1646310900000|2022-03-03 12:35:00|67.43|64.31|67.45|64.33|67.48|64.36|67.26|64.14|0
1646311200000|2022-03-03 12:40:00|67.48|64.36|67.5|64.38|67.6|64.48|67.35|64.23|0
1646311500000|2022-03-03 12:45:00|67.56|64.44|67.66|64.54|67.82|64.7|67.53|64.41|0
1646311800000|2022-03-03 12:50:00|67.63|64.51|67.68|64.56|67.76|64.64|67.49|64.37|0
1646312100000|2022-03-03 12:55:00|67.66|64.54|67.74|64.62|67.9|64.78|67.39|64.27|0
1646312400000|2022-03-03 13:00:00|67.66|64.54|67.36|64.24|67.71|64.59|67.34|64.22|0
1646312700000|2022-03-03 13:05:00|67.34|64.22|66.68|63.56|67.44|64.32|66.63|63.51|0
1646313000000|2022-03-03 13:10:00|66.69|63.57|66.34|63.22|66.78|63.66|66.29|63.17|0
1646313300000|2022-03-03 13:15:00|66.36|63.24|66.17|63.05|67.23|64.11|65.49|62.37|0
1646313600000|2022-03-03 13:20:00|66.18|63.06|65.8|62.68|66.21|63.09|65.78|62.66|0
1646313900000|2022-03-03 13:25:00|65.79|62.67|66.02|62.9|66.05|62.93|65.57|62.45|0
1646314200000|2022-03-03 13:30:00|66.01|62.89|65.94|62.82|66.18|63.06|65.8|62.68|0
1646314500000|2022-03-03 13:35:00|65.93|62.81|65.85|62.73|66.06|62.94|65.7|62.58|0
1646314800000|2022-03-03 13:40:00|65.84|62.72|65.37|62.25|66.01|62.89|65.37|62.25|0
1646315100000|2022-03-03 13:45:00|65.39|62.27|65.61|62.49|65.72|62.6|65.39|62.27|0
1646315400000|2022-03-03 13:50:00|65.69|62.57|65.51|62.39|65.98|62.86|65.33|62.21|0
1646315700000|2022-03-03 13:55:00|65.54|62.42|64.31|61.19|65.54|62.42|64.26|61.14|0
1646316000000|2022-03-03 14:00:00|64.28|61.16|63.86|60.74|65.39|62.27|63.25|60.13|0
1646316300000|2022-03-03 14:05:00|63.99|60.87|63.71|60.59|64.42|61.3|63.67|60.55|0
1646316600000|2022-03-03 14:10:00|63.67|60.55|62.99|59.87|63.87|60.75|62.97|59.85|0
1646316900000|2022-03-03 14:15:00|63.11|59.99|63.34|60.22|63.41|60.29|62.99|59.87|0
1646317200000|2022-03-03 14:20:00|63.29|60.17|63.76|60.64|63.79|60.67|63.29|60.17|0
1646317500000|2022-03-03 14:25:00|63.79|60.67|63.94|60.82|63.94|60.82|63.56|60.44|0
1646317800000|2022-03-03 14:30:00|63.84|60.72|64.46|61.34|64.51|61.39|63.33|60.21|0
1646318100000|2022-03-03 14:35:00|64.4|61.28|64.5|61.38|65.07|61.95|64.4|61.28|0
1646318400000|2022-03-03 14:40:00|64.56|61.44|64.27|61.15|64.78|61.66|64.02|60.9|0
1646318700000|2022-03-03 14:45:00|64.26|61.14|65.14|62.02|65.29|62.17|63.42|60.3|0
1646319000000|2022-03-03 14:50:00|65.09|61.97|65.27|62.15|65.55|62.43|64.65|61.53|0
1646319300000|2022-03-03 14:55:00|65.24|62.12|64.84|61.72|65.45|62.33|64.52|61.4|0
1646319600000|2022-03-03 15:00:00|64.83|61.71|65.08|61.96|65.13|62.01|64.19|61.07|0
1646319900000|2022-03-03 15:05:00|65.21|62.09|65.48|62.36|65.83|62.71|65.06|61.94|0
1646320200000|2022-03-03 15:10:00|65.52|62.4|65.57|62.45|65.96|62.84|65.16|62.04|0
1646320500000|2022-03-03 15:15:00|65.49|62.37|66.13|63.01|66.5|63.38|65.49|62.37|0
1646320800000|2022-03-03 15:20:00|66.11|62.99|66.63|63.51|68.79|65.67|66.03|62.91|0
1646321100000|2022-03-03 15:25:00|66.71|63.59|67.92|64.8|68.71|65.59|66.44|63.32|0
1646321400000|2022-03-03 15:30:00|67.94|64.82|68.24|65.12|68.32|65.2|67.49|64.37|0
1646321700000|2022-03-03 15:35:00|68.32|65.2|70.25|67.13|70.28|67.16|67.97|64.85|0
1646322000000|2022-03-03 15:40:00|70.23|67.11|70.72|67.6|70.85|67.73|69.87|66.75|0
1646322300000|2022-03-03 15:45:00|70.77|67.65|70.48|67.36|70.96|67.84|70.36|67.24|0
1646322600000|2022-03-03 15:50:00|70.52|67.4|71.41|68.29|71.47|68.35|69.67|66.55|0
1646322900000|2022-03-03 15:55:00|71.36|68.24|72.02|68.9|72.02|68.9|71.25|68.13|0
1646323200000|2022-03-03 16:00:00|71.96|68.84|71.63|68.51|71.99|68.87|71.49|68.37|0
1646323500000|2022-03-03 16:05:00|71.6|68.48|71.63|68.51|72.32|69.2|71.35|68.23|0
1646323800000|2022-03-03 16:10:00|71.6|68.48|72.63|69.51|72.66|69.54|71.6|68.48|0
1646324100000|2022-03-03 16:15:00|72.69|69.57|70.98|67.86|73.14|70.02|70.98|67.86|0
1646324400000|2022-03-03 16:20:00|71.57|68.45|70.7|67.58|71.57|68.45|70.67|67.55|0
1646324700000|2022-03-03 16:25:00|70.73|67.61|70.66|67.54|71.34|68.22|70.23|67.11|0
1646325000000|2022-03-03 16:30:00|70.74|67.62|70.52|67.4|70.96|67.84|70.46|67.34|0
1646325300000|2022-03-03 16:35:00|70.51|67.39|70.93|67.81|71.48|68.36|70.51|67.39|0
1646325600000|2022-03-03 16:40:00|70.9|67.78|70.16|67.04|71.12|68|69.89|66.77|0
1646325900000|2022-03-03 16:45:00|70.21|67.09|70.57|67.45|70.76|67.64|70.08|66.96|0
1646326200000|2022-03-03 16:50:00|70.54|67.42|70.37|67.25|70.84|67.72|70.1|66.98|0
1646326500000|2022-03-03 16:55:00|70.46|67.34|70.15|67.03|71.36|68.24|69.59|66.47|0
1646326800000|2022-03-03 17:00:00|70.18|67.06|69.85|66.73|70.4|67.28|69.8|66.68|0
1646327100000|2022-03-03 17:05:00|69.83|66.71|69.47|66.35|70.26|67.14|69.47|66.35|0
1646327400000|2022-03-03 17:10:00|69.45|66.33|68.85|65.73|69.72|66.6|68.4|65.28|0
1646327700000|2022-03-03 17:15:00|68.77|65.65|68.85|65.73|69.09|65.97|68.5|65.38|0
1646328000000|2022-03-03 17:20:00|68.84|65.72|69.47|66.35|69.49|66.37|68.84|65.72|0
1646328300000|2022-03-03 17:25:00|69.44|66.32|70.31|67.19|70.53|67.41|69.36|66.24|0
1646328600000|2022-03-03 17:30:00|70.28|67.16|67.15|64.03|70.43|67.31|66.66|63.54|0
1646328900000|2022-03-03 17:35:00|67.33|64.21|67.05|63.93|68.61|65.49|65.48|62.36|0
1646329200000|2022-03-03 17:40:00|67.15|64.03|67.67|64.55|67.84|64.72|67.05|63.93|0
1646329500000|2022-03-03 17:45:00|67.61|64.49|67.66|64.54|68.4|65.28|67.29|64.17|0
1646329800000|2022-03-03 17:50:00|67.8|64.68|67.79|64.67|68.24|65.12|67.58|64.46|0
1646330100000|2022-03-03 17:55:00|67.89|64.77|67.47|64.35|68.03|64.91|67.23|64.11|0
1646330400000|2022-03-03 18:00:00|67.51|64.39|67.23|64.11|67.92|64.8|67.02|63.9|0
1646330700000|2022-03-03 18:05:00|67.26|64.14|67.44|64.32|67.68|64.56|66.73|63.61|0
1646331000000|2022-03-03 18:10:00|67.45|64.33|66.99|63.87|67.7|64.58|66.96|63.84|0
1646331300000|2022-03-03 18:15:00|67.04|63.92|66.47|63.35|67.07|63.95|66.31|63.19|0
1646331600000|2022-03-03 18:20:00|66.6|63.48|66.57|63.45|66.79|63.67|66.36|63.24|0
1646331900000|2022-03-03 18:25:00|66.54|63.42|66.41|63.29|66.83|63.71|66.31|63.19|0
1646332200000|2022-03-03 18:30:00|66.45|63.33|67.59|64.47|67.85|64.73|66.45|63.33|0
1646332500000|2022-03-03 18:35:00|67.55|64.43|67.45|64.33|67.55|64.43|67.09|63.97|0
1646332800000|2022-03-03 18:40:00|67.51|64.39|67.53|64.41|68.01|64.89|67.3|64.18|0
1646333100000|2022-03-03 18:45:00|67.56|64.44|67.36|64.24|67.93|64.81|67.19|64.07|0
1646333400000|2022-03-03 18:50:00|67.32|64.2|67.16|64.04|67.32|64.2|66.87|63.75|0
1646333700000|2022-03-03 18:55:00|67.13|64.01|66.78|63.66|67.15|64.03|66.34|63.22|0
1646334000000|2022-03-03 19:00:00|66.72|63.6|66.68|63.56|66.84|63.72|66.18|63.06|0
1646334300000|2022-03-03 19:05:00|66.7|63.58|66.85|63.73|66.94|63.82|66.44|63.32|0
1646334600000|2022-03-03 19:10:00|66.86|63.74|65.58|62.46|67.17|64.05|65.44|62.32|0
1646334900000|2022-03-03 19:15:00|65.63|62.51|65.79|62.67|65.86|62.74|65.46|62.34|0
1646335200000|2022-03-03 19:20:00|65.95|62.83|66.28|63.16|66.41|63.29|65.81|62.69|0
1646335500000|2022-03-03 19:25:00|66.29|63.17|65.99|62.87|66.3|63.18|65.89|62.77|0
1646335800000|2022-03-03 19:30:00|66.01|62.89|66.42|63.3|66.53|63.41|66.01|62.89|0
1646336100000|2022-03-03 19:35:00|66.33|63.21|66.77|63.65|66.82|63.7|66.27|63.15|0
1646336400000|2022-03-03 19:40:00|66.72|63.6|67.48|64.36|67.64|64.52|66.51|63.39|0
1646336700000|2022-03-03 19:45:00|67.39|64.27|68.33|65.21|68.36|65.24|67.39|64.27|0
1646337000000|2022-03-03 19:50:00|68.3|65.18|68.71|65.59|69.33|66.21|67.5|64.38|0
1646337300000|2022-03-03 19:55:00|68.65|65.53|68.63|65.51|68.92|65.8|68.48|65.36|0
1646337600000|2022-03-03 20:00:00|68.71|65.59|69.82|66.7|69.89|66.77|68.71|65.59|0
1646337900000|2022-03-03 20:05:00|69.76|66.64|69.93|66.81|70.23|67.11|69.15|66.03|0
1646338200000|2022-03-03 20:10:00|69.9|66.78|69.68|66.56|70.06|66.94|69.57|66.45|0
1646338500000|2022-03-03 20:15:00|69.7|66.58|69.05|65.93|69.81|66.69|68.83|65.71|0
1646338800000|2022-03-03 20:20:00|69.19|66.07|69.37|66.25|69.69|66.57|68.86|65.74|0
1646339100000|2022-03-03 20:25:00|69.31|66.19|68.1|64.98|69.31|66.19|68.05|64.93|0
1646339400000|2022-03-03 20:30:00|68.13|65.01|70.82|67.7|70.88|67.76|68.13|65.01|0
1646339700000|2022-03-03 20:35:00|70.84|67.72|70.4|67.28|71.37|68.25|70.4|67.28|0
1646340000000|2022-03-03 20:40:00|70.46|67.34|71.56|68.44|71.56|68.44|70.46|67.34|0
1646340300000|2022-03-03 20:45:00|71.59|68.47|71.28|68.16|71.98|68.86|71.17|68.05|0
1646340600000|2022-03-03 20:50:00|71.22|68.1|70.56|67.44|71.81|68.69|70.29|67.17|0
1646340900000|2022-03-03 20:55:00|70.53|67.41|69.98|66.86|71|67.88|69.98|66.86|0
1646341200000|2022-03-03 21:00:00|70.09|66.97|69.29|66.17|70.31|67.19|69.01|65.89|0
1646341500000|2022-03-03 21:05:00|69.19|66.07|69.08|65.96|69.38|66.26|69.06|65.94|0
1646341800000|2022-03-03 21:10:00|69.11|65.99|69|65.88|69.11|65.99|68.84|65.72|0
1646342100000|2022-03-03 21:15:00|69.26|65.62|69.23|65.59|69.45|65.81|69.21|65.57|0
1646342400000|2022-03-03 21:20:00|69.25|65.61|69.39|65.75|69.47|65.83|69.25|65.61|0
1646342700000|2022-03-03 21:25:00|69.37|65.73|69.28|65.64|69.53|65.89|69.28|65.64|0
1646343000000|2022-03-03 21:30:00|69.31|65.67|69.44|65.8|69.53|65.89|69.27|65.63|0
1646343300000|2022-03-03 21:35:00|69.46|65.82|69.69|66.05|69.7|66.06|69.31|65.67|0
1646343600000|2022-03-03 21:40:00|69.66|66.02|69.6|65.96|69.7|66.06|69.55|65.91|0
1646343900000|2022-03-03 21:45:00|69.63|65.99|69.41|65.77|69.71|66.07|69.41|65.77|0
1646344200000|2022-03-03 21:50:00|69.44|65.8|69.15|65.51|69.45|65.81|69.11|65.47|0
1646344500000|2022-03-03 21:55:00|69.17|65.53|69.15|65.51|69.21|65.57|69.1|65.46|0
1646344800000|2022-03-03 22:00:00|69.13|65.49|69.17|65.53|69.17|65.53|69.12|65.48|0
1646345100000|2022-03-03 22:05:00|69.15|65.51|69.14|65.5|69.16|65.52|69.13|65.49|0
1646345400000|2022-03-03 22:10:00|69.15|65.51|69.11|65.47|69.15|65.51|69.09|65.45|0
1646345700000|2022-03-03 22:15:00|69.1|65.46|69.11|65.47|69.11|65.47|69.1|65.46|0
1646346000000|2022-03-03 22:20:00|69.09|65.45|68.98|65.34|69.1|65.46|68.98|65.34|0
1646346300000|2022-03-03 22:25:00|68.96|65.32|68.98|65.34|69.05|65.41|68.96|65.32|0
1646346600000|2022-03-03 22:30:00|68.97|65.33|69|65.36|69|65.36|68.96|65.32|0
1646346900000|2022-03-03 22:35:00|69.02|65.38|69.06|65.42|69.06|65.42|69.02|65.38|0
1646347200000|2022-03-03 22:40:00|69.04|65.4|69.05|65.41|69.05|65.41|69.04|65.4|0
1646347500000|2022-03-03 22:45:00|69.04|65.4|69.05|65.41|69.05|65.41|69.04|65.4|0
1646347800000|2022-03-03 22:50:00|69.06|65.42|69.08|65.44|69.08|65.44|69.05|65.41|0
1646348100000|2022-03-03 22:55:00|69.09|65.45|69|65.36|69.09|65.45|69|65.36|0
1646348400000|2022-03-03 23:00:00|68.89|65.25|69.1|65.46|69.19|65.55|68.86|65.22|0
1646348700000|2022-03-03 23:05:00|69.09|65.45|69.12|65.48|69.33|65.69|69.05|65.41|0
1646349000000|2022-03-03 23:10:00|69.1|65.46|68.88|65.24|69.22|65.58|68.84|65.2|0
1646349300000|2022-03-03 23:15:00|68.89|65.25|68.81|65.17|68.92|65.28|68.73|65.09|0
1646349600000|2022-03-03 23:20:00|68.77|65.13|69.06|65.42|69.06|65.42|68.76|65.12|0
1646349900000|2022-03-03 23:25:00|69.05|65.41|68.91|65.27|69.13|65.49|68.89|65.25|0
1646350200000|2022-03-03 23:30:00|68.87|65.23|68.56|64.92|68.89|65.25|68.51|64.87|0
1646350500000|2022-03-03 23:35:00|68.54|64.9|68.4|64.76|68.54|64.9|68.35|64.71|0
1646350800000|2022-03-03 23:40:00|68.39|64.75|68.45|64.81|68.51|64.87|68.37|64.73|0
1646351100000|2022-03-03 23:45:00|68.43|64.79|68.49|64.85|68.53|64.89|68.32|64.68|0
1646351400000|2022-03-03 23:50:00|68.5|64.86|68.4|64.76|68.53|64.89|68.33|64.69|0
1646351700000|2022-03-03 23:55:00|68.42|64.78|68.39|64.75|68.42|64.78|68.21|64.57|0
1646352000000|2022-03-04 00:00:00|68.37|64.73|68.21|64.57|68.53|64.89|68.15|64.51|0
1646352300000|2022-03-04 00:05:00|68.29|64.65|69.79|66.15|69.9|66.26|68.29|64.65|0
1646352600000|2022-03-04 00:10:00|70|66.36|70.23|66.59|71|67.36|69.72|66.08|0
1646352900000|2022-03-04 00:15:00|70.28|66.64|71.16|67.52|71.22|67.58|70.27|66.63|0
1646353200000|2022-03-04 00:20:00|71.18|67.54|72.53|68.89|72.84|69.2|71.01|67.37|0
1646353500000|2022-03-04 00:25:00|72.63|68.99|72.69|69.05|72.69|69.05|71.9|68.26|0
1646353800000|2022-03-04 00:30:00|72.71|69.07|73.89|70.25|73.98|70.34|72.42|68.78|0
1646354100000|2022-03-04 00:35:00|73.85|70.21|76.46|71.7|76.54|71.82|73.11|69.47|0
1646354400000|2022-03-04 00:40:00|76.51|71.75|77.07|72.31|77.62|72.86|76.28|71.52|0
1646354700000|2022-03-04 00:45:00|77.05|72.29|79.37|74.61|79.7|74.94|76.46|71.7|0
1646355000000|2022-03-04 00:50:00|79.16|74.4|80.18|75.42|80.18|75.42|79.01|74.25|0
1646355300000|2022-03-04 00:55:00|80.23|75.47|80.8|76.04|82.07|77.31|80.06|75.3|0
1646355600000|2022-03-04 01:00:00|80.79|76.03|78.6|73.84|81.77|77.01|78.6|73.84|0
1646355900000|2022-03-04 01:05:00|78.62|73.86|81.21|76.45|81.58|76.82|78.35|73.59|0
1646356200000|2022-03-04 01:10:00|81|76.24|80.14|75.38|82.11|77.35|79.87|75.11|0
1646356500000|2022-03-04 01:15:00|80.33|75.57|79.69|74.93|80.81|76.05|79.51|74.75|0
1646356800000|2022-03-04 01:20:00|79.72|74.96|76.53|71.77|79.96|75.2|76.21|71.45|0
1646357100000|2022-03-04 01:25:00|76.59|71.83|77.21|72.45|77.83|73.07|76.59|71.83|0
1646357400000|2022-03-04 01:30:00|77.15|72.39|76.33|71.57|77.65|72.89|76.31|71.55|0
1646357700000|2022-03-04 01:35:00|76.15|71.39|76.27|71.51|76.53|71.77|75.44|70.68|0
1646358000000|2022-03-04 01:40:00|76.24|71.48|76.15|71.39|76.8|72.04|75.96|71.2|0
1646358300000|2022-03-04 01:45:00|76.1|71.34|75.35|70.59|76.53|71.77|75.19|70.43|0
1646358600000|2022-03-04 01:50:00|75.34|70.58|74.52|69.76|75.34|70.58|73.81|69.05|0
1646358900000|2022-03-04 01:55:00|74.5|69.74|74.74|69.98|74.77|70.01|74.16|69.4|0
1646359200000|2022-03-04 02:00:00|74.62|69.86|75.73|70.97|76.11|71.35|74.47|69.71|0
1646359500000|2022-03-04 02:05:00|75.68|70.92|75.43|70.67|75.82|71.06|75.13|70.37|0
1646359800000|2022-03-04 02:10:00|75.41|70.65|74.88|70.12|75.53|70.77|74.58|69.82|0
1646360100000|2022-03-04 02:15:00|74.9|70.14|75.58|70.82|75.64|70.88|74.65|69.89|0
1646360400000|2022-03-04 02:20:00|75.47|70.71|75.42|70.66|75.68|70.92|75.15|70.39|0
1646360700000|2022-03-04 02:25:00|75.38|70.62|75.88|71.12|76.01|71.25|75.36|70.6|0
1646361000000|2022-03-04 02:30:00|75.87|71.11|75.38|70.62|75.87|71.11|75.25|70.49|0
1646361300000|2022-03-04 02:35:00|75.36|70.6|74.5|69.74|75.56|70.8|74.29|69.53|0
1646361600000|2022-03-04 02:40:00|74.53|69.77|74.94|70.18|75.08|70.32|74.46|69.7|0
1646361900000|2022-03-04 02:45:00|74.93|70.17|75.41|70.65|75.59|70.83|74.93|70.17|0
1646362200000|2022-03-04 02:50:00|75.48|70.72|76.06|71.3|76.67|71.91|75.38|70.62|0
1646362500000|2022-03-04 02:55:00|76.13|71.37|76.06|71.3|76.5|71.74|75.71|70.95|0
1646362800000|2022-03-04 03:00:00|76.07|71.31|75.75|70.99|76.07|71.31|75.28|70.52|0
1646363100000|2022-03-04 03:05:00|75.8|71.04|75.25|71.61|76.3|72.02|75.1|71.04|0
1646363400000|2022-03-04 03:10:00|75.26|71.62|75.29|71.65|75.9|72.26|75.16|71.52|0
1646363700000|2022-03-04 03:15:00|75.38|71.74|76.02|72.38|76.02|72.38|75.2|71.56|0
1646364000000|2022-03-04 03:20:00|75.99|72.35|75.46|71.82|75.99|72.35|75.42|71.78|0
1646364300000|2022-03-04 03:25:00|75.47|71.83|75.46|71.82|76.09|72.45|75.24|71.6|0
1646364600000|2022-03-04 03:30:00|75.43|71.79|75.31|71.67|75.63|71.99|75.14|71.5|0
1646364900000|2022-03-04 03:35:00|75.33|71.69|75.31|71.67|75.64|72|74.96|71.32|0
1646365200000|2022-03-04 03:40:00|75.32|71.68|75.66|72.02|75.86|72.22|75.32|71.68|0
1646365500000|2022-03-04 03:45:00|75.7|72.06|76.38|72.74|76.44|72.8|75.57|71.93|0
1646365800000|2022-03-04 03:50:00|76.41|72.77|76.02|72.38|76.55|72.91|75.96|72.32|0
1646366100000|2022-03-04 03:55:00|76.05|72.41|76.13|72.49|76.26|72.62|75.83|72.19|0
1646366400000|2022-03-04 04:00:00|76.1|72.46|76.23|72.59|76.35|72.71|75.97|72.33|0
1646366700000|2022-03-04 04:05:00|76.19|72.55|75.76|72.12|76.47|72.83|75.59|71.95|0
1646367000000|2022-03-04 04:10:00|75.75|72.11|75.95|72.31|76.04|72.4|75.66|72.02|0
1646367300000|2022-03-04 04:15:00|75.91|72.27|75.58|71.94|76.01|72.37|75.53|71.89|0
1646367600000|2022-03-04 04:20:00|75.6|71.96|76.08|72.44|76.18|72.54|75.57|71.93|0
1646367900000|2022-03-04 04:25:00|76.05|72.41|75.93|72.29|76.18|72.54|75.68|72.04|0
1646368200000|2022-03-04 04:30:00|75.9|72.26|76.13|72.49|76.35|72.71|75.75|72.11|0
1646368500000|2022-03-04 04:35:00|76.15|72.51|75.66|72.02|76.22|72.58|75.65|72.01|0
1646368800000|2022-03-04 04:40:00|75.68|72.04|75.53|71.89|75.68|72.04|75.34|71.7|0
1646369100000|2022-03-04 04:45:00|75.52|71.88|75.79|72.15|76.05|72.41|75.52|71.88|0
1646369400000|2022-03-04 04:50:00|75.73|72.09|75.55|71.91|75.76|72.12|75.54|71.9|0
1646369700000|2022-03-04 04:55:00|75.58|71.94|75.32|71.68|75.61|71.97|75.13|71.49|0
1646370000000|2022-03-04 05:00:00|75.26|71.62|74.81|71.17|75.42|71.78|74.81|71.17|0
1646370300000|2022-03-04 05:05:00|74.78|71.14|74.78|71.14|74.99|71.35|74.67|71.03|0
1646370600000|2022-03-04 05:10:00|74.77|71.13|74.28|70.64|74.77|71.13|74.16|70.52|0
1646370900000|2022-03-04 05:15:00|74.21|70.57|74.33|70.69|74.56|70.92|74.19|70.55|0
1646371200000|2022-03-04 05:20:00|74.29|70.65|74.39|70.75|74.56|70.92|74.16|70.52|0
1646371500000|2022-03-04 05:25:00|74.37|70.73|74.55|70.91|74.6|70.96|74.33|70.69|0
1646371800000|2022-03-04 05:30:00|74.54|70.9|74.4|70.76|74.62|70.98|74.31|70.67|0
1646372100000|2022-03-04 05:35:00|74.41|70.77|74.44|70.8|74.51|70.87|74.26|70.62|0
1646372400000|2022-03-04 05:40:00|74.46|70.82|74.61|70.97|74.87|71.23|74.28|70.64|0
1646372700000|2022-03-04 05:45:00|74.63|70.99|74.69|71.05|74.93|71.29|74.44|70.8|0
1646373000000|2022-03-04 05:50:00|74.62|70.98|74.29|70.65|74.75|71.11|74.25|70.61|0
1646373300000|2022-03-04 05:55:00|74.33|70.69|73.88|70.24|74.36|70.72|73.78|70.14|0
1646373600000|2022-03-04 06:00:00|73.92|70.28|73.41|69.77|74.15|70.51|73.35|69.71|0
1646373900000|2022-03-04 06:05:00|73.38|69.74|73.02|69.38|73.38|69.74|72.59|68.95|0
1646374200000|2022-03-04 06:10:00|73.04|69.4|73.16|69.52|73.28|69.64|72.98|69.34|0
1646374500000|2022-03-04 06:15:00|73.13|69.49|73.16|69.52|73.25|69.61|72.81|69.17|0
1646374800000|2022-03-04 06:20:00|73.17|69.53|73.38|69.74|73.6|69.96|73.16|69.52|0
1646375100000|2022-03-04 06:25:00|73.33|69.69|73|69.36|73.36|69.72|72.99|69.35|0
1646375400000|2022-03-04 06:30:00|73.04|69.4|73.3|69.94|73.62|70.02|73|69.36|0
1646375700000|2022-03-04 06:35:00|73.32|69.96|73.32|69.96|73.38|70.02|73.07|69.71|0
1646376000000|2022-03-04 06:40:00|73.31|69.95|73.29|69.93|73.63|70.27|73.19|69.83|0
1646376300000|2022-03-04 06:45:00|73.32|69.96|73.57|70.21|73.75|70.39|73.32|69.96|0
1646376600000|2022-03-04 06:50:00|73.52|70.16|73.67|70.31|73.7|70.34|73.43|70.07|0
1646376900000|2022-03-04 06:55:00|73.69|70.33|73.34|69.98|73.71|70.35|73.22|69.86|0
1646377200000|2022-03-04 07:00:00|73.37|70.01|72.88|69.52|73.57|70.21|72.73|69.37|0
1646377500000|2022-03-04 07:05:00|72.81|69.45|72.37|69.01|72.86|69.5|71.98|68.62|0
1646377800000|2022-03-04 07:10:00|72.41|69.05|72.97|69.61|72.98|69.62|72.3|68.94|0
1646378100000|2022-03-04 07:15:00|73.03|69.67|73.79|70.43|73.8|70.44|72.8|69.44|0
1646378400000|2022-03-04 07:20:00|73.73|70.37|74.72|71.36|75.56|72.2|71.79|68.43|0
1646378700000|2022-03-04 07:25:00|74.84|71.48|73.62|70.26|75.13|71.77|72.75|69.39|0
1646379000000|2022-03-04 07:30:00|73.63|70.27|73.8|70.44|73.8|70.44|73.38|70.02|0
1646379300000|2022-03-04 07:35:00|73.77|70.41|73.79|70.43|74.17|70.81|73.41|70.05|0
1646379600000|2022-03-04 07:40:00|73.84|70.48|73.7|70.34|73.99|70.63|73.65|70.29|0
1646379900000|2022-03-04 07:45:00|73.66|70.3|73.73|70.37|73.78|70.42|73.26|69.9|0
1646380200000|2022-03-04 07:50:00|73.74|70.38|73.68|70.32|73.91|70.55|73.58|70.22|0
1646380500000|2022-03-04 07:55:00|73.65|70.29|72.64|69.28|73.73|70.37|72.48|69.12|0
1646380800000|2022-03-04 08:00:00|72.73|69.37|73.2|69.84|73.2|69.84|72.02|68.66|0
1646381100000|2022-03-04 08:05:00|73|70.12|71.57|68.69|73.05|70.17|71.57|68.69|0
1646381400000|2022-03-04 08:10:00|71.55|68.67|70.63|67.75|71.57|68.69|70.35|67.47|0
1646381700000|2022-03-04 08:15:00|70.6|67.72|71.17|68.29|71.39|68.51|70.6|67.72|0
1646382000000|2022-03-04 08:20:00|71.15|68.27|70.7|67.82|71.25|68.37|70.16|67.28|0
1646382300000|2022-03-04 08:25:00|70.74|67.86|71.26|68.38|71.35|68.47|70.59|67.71|0
1646382600000|2022-03-04 08:30:00|71.33|68.45|72.43|69.55|72.6|69.72|71.33|68.45|0
1646382900000|2022-03-04 08:35:00|72.49|69.61|72.87|69.99|73.03|70.15|72.27|69.39|0
1646383200000|2022-03-04 08:40:00|72.91|70.03|73.65|70.77|73.86|70.98|72.61|69.73|0
1646383500000|2022-03-04 08:45:00|73.55|70.67|73.42|70.54|73.85|70.97|73.15|70.27|0
1646383800000|2022-03-04 08:50:00|73.49|70.61|73.54|70.66|74.07|71.19|73.36|70.48|0
1646384100000|2022-03-04 08:55:00|73.56|70.68|73.98|71.1|74.1|71.22|73.44|70.56|0
1646384400000|2022-03-04 09:00:00|73.96|71.08|75.72|72.84|75.88|73|73.77|70.89|0
1646384700000|2022-03-04 09:05:00|75.7|72.82|76.7|73.82|76.73|73.85|75.56|72.68|0
1646385000000|2022-03-04 09:10:00|76.65|73.77|76.72|73.84|76.93|74.05|76.52|73.64|0
1646385300000|2022-03-04 09:15:00|76.74|73.86|77.3|74.42|78.24|75.36|76.61|73.73|0
1646385600000|2022-03-04 09:20:00|77.33|74.45|78.04|75.16|78.45|75.57|77.28|74.4|0
1646385900000|2022-03-04 09:25:00|77.93|75.05|77.06|74.18|78.3|75.42|77.06|74.18|0
1646386200000|2022-03-04 09:30:00|77.13|74.25|76.85|73.97|77.25|74.37|75.81|72.93|0
1646386500000|2022-03-04 09:35:00|76.78|73.9|77.85|74.97|77.85|74.97|76.76|73.88|0
1646386800000|2022-03-04 09:40:00|78|75.12|77.76|74.88|78.4|75.52|77.53|74.65|0
1646387100000|2022-03-04 09:45:00|77.73|74.85|78.05|75.17|78.09|75.21|77.23|74.35|0
1646387400000|2022-03-04 09:50:00|78.03|75.15|78.27|75.39|78.27|75.39|77.67|74.79|0
1646387700000|2022-03-04 09:55:00|78.28|75.4|78.14|75.26|78.8|75.92|78.06|75.18|0
1646388000000|2022-03-04 10:00:00|78.13|75.25|77.91|75.03|78.59|75.71|77.72|74.84|0
1646388300000|2022-03-04 10:05:00|77.94|75.06|78.16|75.28|78.17|75.29|77.64|74.76|0
1646388600000|2022-03-04 10:10:00|78.2|75.32|77.93|75.05|78.38|75.5|77.7|74.82|0
1646388900000|2022-03-04 10:15:00|77.92|75.04|77.71|74.83|78.08|75.2|77.55|74.67|0
1646389200000|2022-03-04 10:20:00|77.74|74.86|76.38|73.5|77.93|75.05|76.28|73.4|0
1646389500000|2022-03-04 10:25:00|76.41|73.53|75.73|72.85|76.57|73.69|75.73|72.85|0
1646389800000|2022-03-04 10:30:00|75.75|72.87|76.41|73.53|76.46|73.58|75.74|72.86|0
1646390100000|2022-03-04 10:35:00|76.42|73.54|76.56|73.68|76.65|73.77|76.39|73.51|0
1646390400000|2022-03-04 10:40:00|76.62|73.74|76.94|74.06|76.96|74.08|76.5|73.62|0
1646390700000|2022-03-04 10:45:00|76.93|74.05|77.62|74.74|77.9|75.02|76.88|74|0
1646391000000|2022-03-04 10:50:00|77.65|74.77|78.3|75.42|78.3|75.42|77.5|74.62|0
1646391300000|2022-03-04 10:55:00|78.29|75.41|78.34|75.46|79.06|76.18|77.78|74.9|0
1646391600000|2022-03-04 11:00:00|78.31|75.43|78.1|75.22|78.68|75.8|78.06|75.18|0
1646391900000|2022-03-04 11:05:00|78.13|75.25|77.79|74.91|78.4|75.52|77.7|74.82|0
1646392200000|2022-03-04 11:10:00|77.87|74.99|78.56|75.68|78.59|75.71|77.78|74.9|0
1646392500000|2022-03-04 11:15:00|78.55|75.67|78.86|75.98|78.92|76.04|78.34|75.46|0
1646392800000|2022-03-04 11:20:00|78.92|76.04|78.11|75.23|79.06|76.18|78.07|75.19|0
1646393100000|2022-03-04 11:25:00|78.14|75.26|77.93|75.05|78.26|75.38|77.93|75.05|0
1646393400000|2022-03-04 11:30:00|77.95|75.07|77.77|74.89|78.23|75.35|77.72|74.84|0
1646393700000|2022-03-04 11:35:00|77.78|74.9|78.4|75.52|78.4|75.52|77.72|74.84|0
1646394000000|2022-03-04 11:40:00|78.39|75.51|78.12|75.24|78.53|75.65|77.92|75.04|0
1646394300000|2022-03-04 11:45:00|78.22|75.34|78.04|75.16|78.37|75.49|77.86|74.98|0
1646394600000|2022-03-04 11:50:00|78.06|75.18|77.67|74.79|78.32|75.44|77.58|74.7|0
1646394900000|2022-03-04 11:55:00|77.65|74.77|78.14|75.26|78.42|75.54|77.65|74.77|0
1646395200000|2022-03-04 12:00:00|78.13|75.25|77.95|75.07|78.42|75.54|77.86|74.98|0
1646395500000|2022-03-04 12:05:00|77.96|75.08|78.87|75.99|78.87|75.99|77.95|75.07|0
1646395800000|2022-03-04 12:10:00|78.88|76|79.31|76.43|79.37|76.49|78.69|75.81|0
1646396100000|2022-03-04 12:15:00|79.36|76.48|79.33|76.45|79.67|76.79|77.71|74.83|0
1646396400000|2022-03-04 12:20:00|79.36|76.48|79.71|76.83|79.8|76.92|79.25|76.37|0
1646396700000|2022-03-04 12:25:00|79.76|76.88|80.39|77.51|80.48|77.6|79.7|76.82|0
1646397000000|2022-03-04 12:30:00|80.42|77.54|80.33|77.45|80.48|77.6|80.07|77.19|0
1646397300000|2022-03-04 12:35:00|80.39|77.51|79.48|76.6|80.45|77.57|79.39|76.51|0
1646397600000|2022-03-04 12:40:00|79.44|76.56|79.27|76.39|79.68|76.8|79.24|76.36|0
1646397900000|2022-03-04 12:45:00|79.12|76.24|78.82|75.94|79.12|76.24|78.42|75.54|0
1646398200000|2022-03-04 12:50:00|78.85|75.97|79.16|76.28|79.54|76.66|78.76|75.88|0
1646398500000|2022-03-04 12:55:00|79.15|76.27|78.11|75.23|79.21|76.33|78.01|75.13|0
1646398800000|2022-03-04 13:00:00|78.13|75.25|78.14|75.26|78.45|75.57|77.85|74.97|0
1646399100000|2022-03-04 13:05:00|78.17|75.29|78.2|75.32|78.24|75.36|77.65|74.77|0
1646399400000|2022-03-04 13:10:00|78.26|75.38|78.29|75.41|78.47|75.59|78.08|75.2|0
1646399700000|2022-03-04 13:15:00|78.3|75.42|78.73|75.85|78.75|75.87|78.14|75.26|0
1646400000000|2022-03-04 13:20:00|78.66|75.78|78.47|75.59|78.69|75.81|78.08|75.2|0
1646400300000|2022-03-04 13:25:00|78.49|75.61|78.13|75.25|78.56|75.68|77.81|74.93|0
1646400600000|2022-03-04 13:30:00|78.19|75.31|76.91|74.03|78.19|75.31|72.35|69.47|0
1646400900000|2022-03-04 13:35:00|76.87|73.99|77.57|74.69|77.73|74.85|76.76|73.88|0
1646401200000|2022-03-04 13:40:00|77.55|74.67|78.02|75.14|78.04|75.16|77.1|74.22|0
1646401500000|2022-03-04 13:45:00|78.05|75.17|78.84|75.96|78.84|75.96|77.58|74.7|0
1646401800000|2022-03-04 13:50:00|78.91|76.03|79.08|76.2|79.21|76.33|78.47|75.59|0
1646402100000|2022-03-04 13:55:00|79.03|76.15|79.21|76.33|79.57|76.69|78.63|75.75|0
1646402400000|2022-03-04 14:00:00|79.2|76.32|79.42|76.54|79.43|76.55|78.91|76.03|0
1646402700000|2022-03-04 14:05:00|79.4|76.52|79.84|76.96|79.99|77.11|79.34|76.46|0
1646403000000|2022-03-04 14:10:00|79.9|77.02|79.64|76.76|80.08|77.2|79.26|76.38|0
1646403300000|2022-03-04 14:15:00|79.65|76.77|79.34|76.46|79.77|76.89|79.14|76.26|0
1646403600000|2022-03-04 14:20:00|79.38|76.5|78.95|76.07|79.43|76.55|78.56|75.68|0
1646403900000|2022-03-04 14:25:00|78.9|76.02|79.11|76.23|79.17|76.29|78.78|75.9|0
1646404200000|2022-03-04 14:30:00|79.2|76.32|78.06|75.18|79.2|76.32|77.48|74.6|0
1646404500000|2022-03-04 14:35:00|78.09|75.21|79.25|76.37|79.49|76.61|77.17|74.29|0
1646404800000|2022-03-04 14:40:00|79.34|76.46|80.06|77.18|80.34|77.46|79.34|76.46|0
1646405100000|2022-03-04 14:45:00|80.03|77.15|81.8|78.92|81.8|78.92|79.79|76.91|0
1646405400000|2022-03-04 14:50:00|81.71|78.83|81.02|78.14|81.93|79.05|80.45|77.57|0
1646405700000|2022-03-04 14:55:00|80.96|78.08|79.1|76.22|81.34|78.46|78.86|75.98|0
1646406000000|2022-03-04 15:00:00|79.16|76.28|79.42|76.54|79.88|77|78.35|75.47|0
1646406300000|2022-03-04 15:05:00|79.47|76.59|80.25|77.37|80.35|77.47|78.07|75.19|0
1646406600000|2022-03-04 15:10:00|80.22|77.34|81.06|78.18|81.74|78.86|78.52|75.64|0
1646406900000|2022-03-04 15:15:00|81.12|78.24|81.06|78.18|81.49|78.61|80.66|77.78|0
1646407200000|2022-03-04 15:20:00|80.97|78.09|80.66|77.78|81.2|78.32|80.17|77.29|0
1646407500000|2022-03-04 15:25:00|80.63|77.75|81.02|78.14|81.7|78.82|80|77.12|0
1646407800000|2022-03-04 15:30:00|81.03|78.15|81.6|78.72|81.97|79.09|80.8|77.92|0
1646408100000|2022-03-04 15:35:00|81.63|78.75|80.71|77.83|81.63|78.75|79.98|77.1|0
1646408400000|2022-03-04 15:40:00|80.68|77.8|81.84|78.96|81.84|78.96|80.68|77.8|0
1646408700000|2022-03-04 15:45:00|81.81|78.93|82.03|79.15|82.37|79.49|81.35|78.47|0
1646409000000|2022-03-04 15:50:00|82.06|79.18|81.72|78.84|82.28|79.4|81.5|78.62|0
1646409300000|2022-03-04 15:55:00|81.81|78.93|82.46|79.58|82.58|79.7|81.81|78.93|0
1646409600000|2022-03-04 16:00:00|82.4|79.52|82.68|79.8|82.74|79.86|81.93|79.05|0
1646409900000|2022-03-04 16:05:00|82.64|79.76|82.58|79.7|82.93|80.05|82.3|79.42|0
1646410200000|2022-03-04 16:10:00|82.61|79.73|82.77|79.89|83.17|80.29|82.55|79.67|0
1646410500000|2022-03-04 16:15:00|82.7|79.82|81.92|79.04|82.95|80.07|81.49|78.61|0
1646410800000|2022-03-04 16:20:00|81.95|79.07|81.8|78.92|82.61|79.73|81.67|78.79|0
1646411100000|2022-03-04 16:25:00|81.83|78.95|81.7|78.82|82.35|79.47|81.36|78.48|0
1646411400000|2022-03-04 16:30:00|81.79|78.91|82.16|79.28|82.66|79.78|81.55|78.67|0
1646411700000|2022-03-04 16:35:00|82.15|79.27|81.05|78.17|83.04|80.16|80.97|78.09|0
1646412000000|2022-03-04 16:40:00|81.1|78.22|81.11|78.23|81.54|78.66|80.74|77.86|0
1646412300000|2022-03-04 16:45:00|81.08|78.2|80.65|77.77|81.29|78.41|80.56|77.68|0
1646412600000|2022-03-04 16:50:00|80.62|77.74|81.29|78.41|81.44|78.56|80.62|77.74|0
1646412900000|2022-03-04 16:55:00|81.24|78.36|81.5|78.62|81.78|78.9|81.14|78.26|0
1646413200000|2022-03-04 17:00:00|81.53|78.65|81.5|78.62|82.09|79.21|81.32|78.44|0
1646413500000|2022-03-04 17:05:00|81.66|78.78|80.98|78.1|82.03|79.15|80.7|77.82|0
1646413800000|2022-03-04 17:10:00|80.99|78.11|79.27|76.39|80.99|78.11|79.08|76.2|0
1646414100000|2022-03-04 17:15:00|79.24|76.36|79.06|76.18|79.27|76.39|78.29|75.41|0
1646414400000|2022-03-04 17:20:00|79|76.12|79.57|76.69|79.78|76.9|78.85|75.97|0
1646414700000|2022-03-04 17:25:00|79.63|76.75|78.76|75.88|79.99|77.11|78.57|75.69|0
1646415000000|2022-03-04 17:30:00|78.8|75.92|79.03|76.15|79.18|76.3|78.43|75.55|0
1646415300000|2022-03-04 17:35:00|79.06|76.18|77.17|74.29|79.99|77.11|77|74.12|0
1646415600000|2022-03-04 17:40:00|77.03|74.15|78.09|75.21|78.27|75.39|77.03|74.15|0
1646415900000|2022-03-04 17:45:00|78.15|75.27|77.56|74.68|78.27|75.39|77.44|74.56|0
1646416200000|2022-03-04 17:50:00|77.53|74.65|77.15|74.27|77.85|74.97|76.73|73.85|0
1646416500000|2022-03-04 17:55:00|77.14|74.26|76.61|73.73|77.14|74.26|76.14|73.26|0
1646416800000|2022-03-04 18:00:00|76.55|73.67|75.35|72.47|76.55|73.67|75.35|72.47|0
1646417100000|2022-03-04 18:05:00|75.21|72.33|75.06|72.18|75.57|72.69|74.93|72.05|0
1646417400000|2022-03-04 18:10:00|74.97|72.09|75.71|72.83|75.75|72.87|74.97|72.09|0
1646417700000|2022-03-04 18:15:00|75.72|72.84|76.39|73.51|76.94|74.06|75.35|72.47|0
1646418000000|2022-03-04 18:20:00|76.36|73.48|76.66|73.78|76.66|73.78|75.84|72.96|0
1646418300000|2022-03-04 18:25:00|76.7|73.82|76.65|73.77|76.71|73.83|76.23|73.35|0
1646418600000|2022-03-04 18:30:00|76.68|73.8|76.33|73.45|76.68|73.8|76.04|73.16|0
1646418900000|2022-03-04 18:35:00|76.24|73.36|75.51|72.63|76.37|73.49|75.45|72.57|0
1646419200000|2022-03-04 18:40:00|75.8|72.92|77.31|74.43|77.39|74.51|75.8|72.92|0
1646419500000|2022-03-04 18:45:00|77.33|74.45|77.38|74.5|77.68|74.8|77.33|74.45|0
1646419800000|2022-03-04 18:50:00|77.32|74.44|77.03|74.15|77.38|74.5|76.94|74.06|0
1646420100000|2022-03-04 18:55:00|77.04|74.16|78.27|75.39|78.39|75.51|76.85|73.97|0
1646420400000|2022-03-04 19:00:00|78.24|75.36|78.42|75.54|79.12|76.24|77.87|74.99|0
1646420700000|2022-03-04 19:05:00|78.45|75.57|78.3|75.42|78.63|75.75|78.09|75.21|0
1646421000000|2022-03-04 19:10:00|78.42|75.54|78.87|75.99|78.93|76.05|78.39|75.51|0
1646421300000|2022-03-04 19:15:00|78.81|75.93|78.6|75.72|79.17|76.29|78.51|75.63|0
1646421600000|2022-03-04 19:20:00|78.48|75.6|77.51|74.63|78.66|75.78|76.25|73.37|0
1646421900000|2022-03-04 19:25:00|77.62|74.74|77.71|74.83|78.19|75.31|77|74.12|0
1646422200000|2022-03-04 19:30:00|77.74|74.86|77.5|74.62|78.1|75.22|77.24|74.36|0
1646422500000|2022-03-04 19:35:00|77.47|74.59|77.71|74.83|78.13|75.25|77.32|74.44|0
1646422800000|2022-03-04 19:40:00|77.68|74.8|78.8|75.92|78.87|75.99|77.68|74.8|0
1646423100000|2022-03-04 19:45:00|78.77|75.89|79.05|76.17|79.17|76.29|78.57|75.69|0
1646423400000|2022-03-04 19:50:00|79.08|76.2|78.99|76.11|79.26|76.38|78.33|75.45|0
1646423700000|2022-03-04 19:55:00|78.93|76.05|80.02|77.14|80.14|77.26|78.66|75.78|0
1646424000000|2022-03-04 20:00:00|80.08|77.2|78.91|76.03|80.08|77.2|78.5|75.62|0
1646424300000|2022-03-04 20:05:00|78.89|76.01|78.86|75.98|79.1|76.22|78.05|75.17|0
1646424600000|2022-03-04 20:10:00|78.62|75.74|79.4|76.52|79.49|76.61|78.26|75.38|0
1646424900000|2022-03-04 20:15:00|79.33|76.45|79.16|76.28|79.46|76.58|78.53|75.65|0
1646425200000|2022-03-04 20:20:00|79.19|76.31|78.92|76.04|79.61|76.73|78.68|75.8|0
1646425500000|2022-03-04 20:25:00|78.89|76.01|78.31|75.43|78.89|76.01|77.48|74.6|0
1646425800000|2022-03-04 20:30:00|78.46|75.58|78.51|75.63|78.91|76.03|77.95|75.07|0
1646426100000|2022-03-04 20:35:00|78.43|75.55|79.03|76.15|79.61|76.73|78.1|75.22|0
1646426400000|2022-03-04 20:40:00|79.12|76.24|78.49|75.61|79.2|76.32|78.16|75.28|0
1646426700000|2022-03-04 20:45:00|78.58|75.7|79.03|76.15|79.22|76.34|77.68|74.8|0
1646427000000|2022-03-04 20:50:00|79.18|76.3|75.55|72.67|79.18|76.3|75.55|72.67|0
1646427300000|2022-03-04 20:55:00|75.43|72.55|74.85|71.97|75.64|72.76|74.79|71.91|0
1646427600000|2022-03-04 21:00:00|75.31|72.43|75.46|72.58|75.78|72.9|75.25|72.37|0
1646427900000|2022-03-04 21:05:00|75.43|72.55|75.47|72.59|76.01|73.13|75.34|72.46|0
1646428200000|2022-03-04 21:10:00|75.48|72.6|75.86|72.98|75.92|73.04|75.41|72.53|0
1646640300000|2022-03-07 08:05:00|86.19|83.07|85.71|82.59|86.19|83.07|84.98|81.86|0
1646640600000|2022-03-07 08:10:00|85.67|82.55|86.35|83.23|86.77|83.65|85.37|82.25|0
1646640900000|2022-03-07 08:15:00|86.37|83.25|87.43|84.31|88.17|85.05|85.82|82.7|0
1646641200000|2022-03-07 08:20:00|87.39|84.27|88.6|85.48|88.6|85.48|87.36|84.24|0
1646641500000|2022-03-07 08:25:00|88.71|85.59|88.36|85.24|88.71|85.59|87.92|84.8|0
1646641800000|2022-03-07 08:30:00|88.45|85.33|88.33|85.21|89.28|86.16|88.33|85.21|0
1646642100000|2022-03-07 08:35:00|88.31|85.19|87.39|84.27|88.56|85.44|86.68|83.56|0
1646642400000|2022-03-07 08:40:00|87.32|84.2|88.18|85.06|88.36|85.24|86.18|83.06|0
1646642700000|2022-03-07 08:45:00|88.17|85.05|87.87|84.75|88.3|85.18|87.19|84.07|0
1646643000000|2022-03-07 08:50:00|87.93|84.81|87.24|84.12|88.03|84.91|86.98|83.86|0
1646643300000|2022-03-07 08:55:00|87.21|84.09|86.63|83.51|87.21|84.09|86.16|83.04|0
1646643600000|2022-03-07 09:00:00|86.66|83.54|85.25|82.13|87.21|84.09|85.18|82.06|0
1646643900000|2022-03-07 09:05:00|85.13|82.01|83.82|80.7|85.18|82.06|83.55|80.43|0
1646644200000|2022-03-07 09:10:00|83.79|80.67|84.7|81.58|84.86|81.74|83.77|80.65|0
1646644500000|2022-03-07 09:15:00|84.66|81.54|85.24|82.12|85.59|82.47|84.66|81.54|0
1646644800000|2022-03-07 09:20:00|85.21|82.09|85.3|82.18|85.33|82.21|84.55|81.43|0
1646645100000|2022-03-07 09:25:00|85.28|82.16|85.17|82.05|85.44|82.32|84.66|81.54|0
1646645400000|2022-03-07 09:30:00|85.2|82.08|86.01|82.89|86.15|83.03|85.06|81.94|0
1646645700000|2022-03-07 09:35:00|86.04|82.92|86.88|83.76|86.88|83.76|85.47|82.35|0
1646646000000|2022-03-07 09:40:00|86.93|83.81|86.49|83.37|87.09|83.97|86.03|82.91|0
1646646300000|2022-03-07 09:45:00|86.52|83.4|87.27|84.15|87.43|84.31|86.5|83.38|0
1646646600000|2022-03-07 09:50:00|87.24|84.12|86.73|83.61|87.58|84.46|86.63|83.51|0
1646646900000|2022-03-07 09:55:00|86.79|83.67|86.25|83.13|86.92|83.8|85.88|82.76|0
1646647200000|2022-03-07 10:00:00|86.3|83.18|86.25|83.13|86.51|83.39|85.85|82.73|0
1646647500000|2022-03-07 10:05:00|86.2|83.08|86.18|83.06|86.59|83.47|85.8|82.68|0
1646647800000|2022-03-07 10:10:00|86.15|83.03|85.5|82.38|86.36|83.24|85.36|82.24|0
1646648100000|2022-03-07 10:15:00|85.47|82.35|85.69|82.57|85.97|82.85|85.37|82.25|0
1646648400000|2022-03-07 10:20:00|85.74|82.62|85.77|82.65|85.89|82.77|85.48|82.36|0
1646648700000|2022-03-07 10:25:00|85.74|82.62|85.88|82.76|85.88|82.76|85.02|81.9|0
1646649000000|2022-03-07 10:30:00|85.81|82.69|85.78|82.66|86.27|83.15|85.71|82.59|0
1646649300000|2022-03-07 10:35:00|85.81|82.69|86.17|83.05|86.18|83.06|85.53|82.41|0
1646649600000|2022-03-07 10:40:00|86.13|83.01|85.92|82.8|86.18|83.06|85.66|82.54|0
1646649900000|2022-03-07 10:45:00|85.87|82.75|85.37|82.25|85.94|82.82|85.24|82.12|0
1646650200000|2022-03-07 10:50:00|85.32|82.2|85.11|81.99|85.32|82.2|84.9|81.78|0
1646650500000|2022-03-07 10:55:00|85.13|82.01|86.42|83.3|86.43|83.31|84.74|81.62|0
1646650800000|2022-03-07 11:00:00|86.45|83.33|86.89|83.77|87.02|83.9|86.22|83.1|0
1646651100000|2022-03-07 11:05:00|86.97|83.85|87.14|84.02|87.64|84.52|86.06|82.94|0
1646651400000|2022-03-07 11:10:00|87.05|83.93|86.73|83.61|87.08|83.96|86.55|83.43|0
1646651700000|2022-03-07 11:15:00|86.75|83.63|86.86|83.74|88.19|85.07|86.72|83.6|0
1646652000000|2022-03-07 11:20:00|86.88|83.76|86.11|82.99|87.01|83.89|85.77|82.65|0
1646652300000|2022-03-07 11:25:00|86.13|83.01|86.29|83.17|86.29|83.17|85.75|82.63|0
1646652600000|2022-03-07 11:30:00|86.35|83.23|85.99|82.87|86.35|83.23|85.83|82.71|0
1646652900000|2022-03-07 11:35:00|86.04|82.92|86.31|83.19|86.54|83.42|85.83|82.71|0
1646653200000|2022-03-07 11:40:00|86.3|83.18|85.63|82.51|86.41|83.29|85.49|82.37|0
1646653500000|2022-03-07 11:45:00|85.68|82.56|85.52|82.4|85.78|82.66|85.28|82.16|0
1646653800000|2022-03-07 11:50:00|85.53|82.41|84.87|81.75|85.66|82.54|84.68|81.56|0
1646654100000|2022-03-07 11:55:00|84.84|81.72|83.81|80.69|85.19|82.07|83.03|79.91|0
1646654400000|2022-03-07 12:00:00|83.8|80.68|82.35|79.23|83.8|80.68|82.29|79.17|0
1646654700000|2022-03-07 12:05:00|82.36|79.24|81.34|78.22|82.65|79.53|81.09|77.97|0
1646655000000|2022-03-07 12:10:00|81.24|78.12|80.75|77.63|81.24|78.12|80.36|77.24|0
1646655300000|2022-03-07 12:15:00|80.7|77.58|79.69|76.57|80.98|77.86|79.69|76.57|0
1646655600000|2022-03-07 12:20:00|79.7|76.58|79.32|76.2|79.99|76.87|79.26|76.14|0
1646655900000|2022-03-07 12:25:00|79.23|76.11|79.02|75.9|79.96|76.84|78.8|75.68|0
1646656200000|2022-03-07 12:30:00|78.88|75.76|79.03|75.91|79.32|76.2|78.41|75.29|0
1646656500000|2022-03-07 12:35:00|79.01|75.89|80.12|77|82.75|79.63|78.85|75.73|0
1646656800000|2022-03-07 12:40:00|80.25|77.13|80.86|77.74|81.14|78.02|80.25|77.13|0
1646657100000|2022-03-07 12:45:00|80.92|77.8|81.58|78.46|81.63|78.51|80.71|77.59|0
1646657400000|2022-03-07 12:50:00|81.55|78.43|80.83|77.71|81.63|78.51|80.74|77.62|0
1646657700000|2022-03-07 12:55:00|80.72|77.6|82.06|78.94|82.06|78.94|80.66|77.54|0
1646658000000|2022-03-07 13:00:00|82.03|78.91|82.24|79.12|82.49|79.37|81.78|78.66|0
1646658300000|2022-03-07 13:05:00|82.21|79.09|81.56|78.44|82.46|79.34|81.56|78.44|0
1646658600000|2022-03-07 13:10:00|81.59|78.47|81.4|78.28|81.67|78.55|81.06|77.94|0
1646658900000|2022-03-07 13:15:00|81.42|78.3|80.6|77.48|81.51|78.39|80.57|77.45|0
1646659200000|2022-03-07 13:20:00|80.62|77.5|79.94|76.82|81.03|77.91|79.61|76.49|0
1646659500000|2022-03-07 13:25:00|80|76.88|80.18|77.06|80.27|77.15|79.79|76.67|0
1646659800000|2022-03-07 13:30:00|80.12|77|79.27|76.15|80.27|77.15|79.27|76.15|0
1646660100000|2022-03-07 13:35:00|79.36|76.24|79.12|76|79.39|76.27|78.59|75.47|0
1646660400000|2022-03-07 13:40:00|79|75.88|79.27|76.15|79.45|76.33|78.49|75.37|0
1646660700000|2022-03-07 13:45:00|79.24|76.12|78.62|75.5|79.39|76.27|78.54|75.42|0
1646661000000|2022-03-07 13:50:00|78.63|75.51|78.96|75.84|79.35|76.23|78.63|75.51|0
1646661300000|2022-03-07 13:55:00|78.9|75.78|78.84|75.72|78.99|75.87|78.42|75.3|0
1646661600000|2022-03-07 14:00:00|78.78|75.66|77.68|74.56|79.32|76.2|77.53|74.41|0
1646661900000|2022-03-07 14:05:00|77.71|74.59|75.79|72.67|77.71|74.59|75.44|72.32|0
1646662200000|2022-03-07 14:10:00|75.73|72.61|76.28|73.16|76.54|73.42|75.73|72.61|0
1646662500000|2022-03-07 14:15:00|76.2|73.08|76.34|73.22|76.75|73.63|76.2|73.08|0
1646662800000|2022-03-07 14:20:00|76.28|73.16|75.58|72.46|76.39|73.27|75.35|72.23|0
1646663100000|2022-03-07 14:25:00|75.54|72.42|76.1|72.98|76.1|72.98|75.37|72.25|0
1646663400000|2022-03-07 14:30:00|76.18|73.06|77.46|74.34|77.52|74.4|75.84|72.72|0
1646663700000|2022-03-07 14:35:00|77.49|74.37|78.12|75|78.27|75.15|76.98|73.86|0
1646664000000|2022-03-07 14:40:00|78.09|74.97|78.99|75.87|79.08|75.96|77.25|74.13|0
1646664300000|2022-03-07 14:45:00|79.02|75.9|79.84|76.72|79.92|76.8|78.6|75.48|0
1646664600000|2022-03-07 14:50:00|79.69|76.57|79.5|76.38|80.03|76.91|79.17|76.05|0
1646664900000|2022-03-07 14:55:00|79.35|76.23|78.53|75.41|79.92|76.8|78.17|75.05|0
1646665200000|2022-03-07 15:00:00|78.65|75.53|80.73|77.61|80.95|77.83|78.61|75.49|0
1646666400000|2022-03-07 15:20:00|76.82|71.78|77.45|72.41|77.48|72.44|76.13|71.09|0
1646666700000|2022-03-07 15:25:00|77.6|72.56|77.49|73.29|77.85|73.29|77.09|72.26|0
1646667000000|2022-03-07 15:30:00|77.7|73.5|77.3|73.1|77.85|73.65|76.76|72.56|0
1646667300000|2022-03-07 15:35:00|77.16|72.96|77.09|72.89|77.42|73.22|76.72|72.52|0
1646667600000|2022-03-07 15:40:00|77.15|72.95|77.45|73.25|77.85|73.65|76.78|72.58|0
1646667900000|2022-03-07 15:45:00|77.31|73.11|77.75|73.55|78.09|73.89|77.05|72.85|0
1646668200000|2022-03-07 15:50:00|77.78|73.58|78.46|74.26|78.48|74.28|77.25|73.05|0
1646668500000|2022-03-07 15:55:00|78.4|74.2|78.09|73.89|78.61|74.41|77.72|73.52|0
1646668800000|2022-03-07 16:00:00|82.75|78.55|83.45|79.25|83.67|79.47|82.47|78.27|0
1646669100000|2022-03-07 16:05:00|83.42|79.22|82.91|78.71|83.67|79.47|82.86|78.66|0
1646669400000|2022-03-07 16:10:00|82.97|78.77|83.58|79.38|84.02|79.82|82.88|78.68|0
1646669700000|2022-03-07 16:15:00|77.39|73.19|76.63|72.43|77.39|73.19|76.16|71.96|0
1646670000000|2022-03-07 16:20:00|76.65|72.45|77.07|72.87|77.07|72.87|76.34|72.14|0
1646670300000|2022-03-07 16:25:00|77.13|72.93|77.1|72.9|77.16|72.96|76.76|72.56|0
1646670600000|2022-03-07 16:30:00|77.07|72.87|78.29|74.09|78.37|74.17|76.96|72.76|0
1646670900000|2022-03-07 16:35:00|78.24|74.04|79.09|74.89|79.09|74.89|78.24|74.04|0
1646671200000|2022-03-07 16:40:00|79.06|74.86|78.81|74.61|79.62|75.42|78.72|74.52|0
1646671500000|2022-03-07 16:45:00|82.86|78.66|82.92|78.72|82.99|78.79|82.58|78.38|0
1646671800000|2022-03-07 16:50:00|82.96|78.76|83.3|79.1|83.3|79.1|82.67|78.47|0
1646672100000|2022-03-07 16:55:00|83.33|79.13|83.81|79.61|84.1|79.9|83.3|79.1|0
1646672400000|2022-03-07 17:00:00|79.68|75.48|80.4|76.2|80.75|76.55|79.68|75.48|0
1646672700000|2022-03-07 17:05:00|80.48|76.28|80.34|76.14|80.69|76.49|80.02|75.82|0
1646673000000|2022-03-07 17:10:00|80.24|76.04|80.24|76.04|80.46|76.26|79.96|75.76|0
1646673300000|2022-03-07 17:15:00|80.29|76.09|81|76.8|81.29|77.09|79.63|75.43|0
1646673600000|2022-03-07 17:20:00|80.89|76.69|81.96|77.76|82.25|78.05|80.73|76.53|0
1646673900000|2022-03-07 17:25:00|81.99|77.79|81.15|76.95|82.22|78.02|81.12|76.92|0
1646674200000|2022-03-07 17:30:00|86.35|82.15|85.74|81.54|86.38|82.18|85.6|81.4|0
1646674500000|2022-03-07 17:35:00|85.76|81.56|87.17|82.97|87.27|83.07|85.66|81.46|0
1646674800000|2022-03-07 17:40:00|87.14|82.94|87.6|83.4|87.6|83.4|86.64|82.44|0
1646675100000|2022-03-07 17:45:00|87.65|83.45|87.97|83.77|88.3|84.1|87.47|83.27|0
1646675400000|2022-03-07 17:50:00|88|83.8|87.77|83.57|88.24|84.04|87.57|83.37|0
1646675700000|2022-03-07 17:55:00|87.7|83.5|87.73|83.53|87.83|83.63|87.47|83.27|0
1646676000000|2022-03-07 18:00:00|81.33|77.13|80.22|76.02|81.33|77.13|79.68|75.48|0
1646676300000|2022-03-07 18:05:00|80.19|75.99|80.52|76.32|80.58|76.38|79.71|75.51|0
1646676600000|2022-03-07 18:10:00|80.47|76.27|81.46|77.26|81.58|77.38|80.47|76.27|0
1646676900000|2022-03-07 18:15:00|86.69|82.49|85.9|81.7|86.74|82.54|85.86|81.66|0
1646677200000|2022-03-07 18:20:00|85.97|81.77|85.87|81.67|86.43|82.23|85.61|81.41|0
1646677500000|2022-03-07 18:25:00|85.89|81.69|85.8|81.6|86.28|82.08|85.61|81.41|0
1646677800000|2022-03-07 18:30:00|85.84|81.64|86.79|82.59|87.12|82.92|85.77|81.57|0
1646678100000|2022-03-07 18:35:00|86.89|82.69|87.2|83|87.61|83.41|86.87|82.67|0
1646678400000|2022-03-07 18:40:00|87.22|83.02|87.51|83.31|87.61|83.41|87.18|82.98|0
1646678700000|2022-03-07 18:45:00|80.85|76.65|81.35|77.15|81.39|77.19|80.47|76.27|0
1646679000000|2022-03-07 18:50:00|81.23|77.03|81.42|77.22|81.62|77.42|80.74|76.54|0
1646679300000|2022-03-07 18:55:00|81.46|77.26|81.6|77.4|81.82|77.62|81.42|77.22|0
1646679600000|2022-03-07 19:00:00|86.61|82.41|87.25|83.05|87.3|83.1|86.43|82.23|0
1646679900000|2022-03-07 19:05:00|87.23|83.03|86.92|82.72|87.38|83.18|86.67|82.47|0
1646680200000|2022-03-07 19:10:00|86.97|82.77|86.97|82.77|87.26|83.06|86.72|82.52|0
1646680500000|2022-03-07 19:15:00|87.03|82.83|87.33|83.13|87.35|83.15|87.03|82.83|0
1646680800000|2022-03-07 19:20:00|86.93|82.73|86.93|82.73|86.93|82.73|86.93|82.73|0
1646694300000|2022-03-07 23:05:00|96.02|91.82|95.87|91.67|96.18|91.98|95.85|91.65|0
1646694600000|2022-03-07 23:10:00|95.85|91.65|95.58|91.38|96.03|91.83|95.53|91.33|0
1646694900000|2022-03-07 23:15:00|95.55|91.35|95.71|91.51|95.88|91.68|95.49|91.29|0
1646695200000|2022-03-07 23:20:00|95.72|91.52|95.45|91.25|95.72|91.52|95.13|90.93|0
1646695500000|2022-03-07 23:25:00|95.44|91.24|95.74|91.54|95.77|91.57|95.26|91.06|0
1646695800000|2022-03-07 23:30:00|95.79|91.59|96.33|92.13|96.44|92.24|95.72|91.52|0
1646696100000|2022-03-07 23:35:00|96.29|92.09|95.69|92.33|96.29|92.37|95.58|91.75|0
1646696400000|2022-03-07 23:40:00|95.71|92.35|95.44|92.08|95.76|92.4|95.42|92.06|0
1646696700000|2022-03-07 23:45:00|95.47|92.11|95.76|92.4|95.83|92.47|95.26|91.9|0
1646697000000|2022-03-07 23:50:00|95.67|92.31|95.3|91.94|95.74|92.38|95.27|91.91|0
1646697300000|2022-03-07 23:55:00|95.32|91.96|95.46|92.1|95.46|92.1|95.13|91.77|0
1646697600000|2022-03-08 00:00:00|95.37|92.01|95.3|91.94|95.52|92.16|94.93|91.57|0
1646697900000|2022-03-08 00:05:00|95.25|91.89|94.83|91.47|95.37|92.01|94.83|91.47|0
1646698200000|2022-03-08 00:10:00|94.91|91.55|95.14|91.78|95.39|92.03|94.89|91.53|0
1646698500000|2022-03-08 00:15:00|95.05|91.69|94.28|90.92|95.17|91.81|94.05|90.69|0
1646698800000|2022-03-08 00:20:00|94.32|90.96|94.08|90.72|94.58|91.22|94|90.64|0
1646699100000|2022-03-08 00:25:00|94.14|90.78|94.22|90.86|94.33|90.97|93.94|90.58|0
1646699400000|2022-03-08 00:30:00|94.26|90.9|94.82|91.46|94.89|91.53|94.13|90.77|0
1646699700000|2022-03-08 00:35:00|94.89|91.53|94.24|90.88|95.07|91.71|94.24|90.88|0
1646700000000|2022-03-08 00:40:00|94.22|90.86|94.75|91.39|94.92|91.56|94.22|90.86|0
1646700300000|2022-03-08 00:45:00|94.64|91.28|94.82|91.46|95.09|91.73|94.34|90.98|0
1646700600000|2022-03-08 00:50:00|94.85|91.49|94.62|91.26|95.08|91.72|94.55|91.19|0
1646700900000|2022-03-08 00:55:00|94.64|91.28|94.37|91.01|94.76|91.4|94.26|90.9|0
1646701200000|2022-03-08 01:00:00|94.42|91.06|94.1|90.74|94.42|91.06|93.43|90.07|0
1646701500000|2022-03-08 01:05:00|94.06|90.7|92.89|89.53|94.59|91.23|92.89|89.53|0
1646701800000|2022-03-08 01:10:00|92.94|89.58|92.34|88.98|92.94|89.58|91.96|88.6|0
1646702100000|2022-03-08 01:15:00|92.36|89|91.8|88.44|92.43|89.07|91.36|88|0
1646702400000|2022-03-08 01:20:00|91.77|88.41|91.82|88.46|92.32|88.96|91.77|88.41|0
1646702700000|2022-03-08 01:25:00|91.66|88.3|92.18|88.82|92.18|88.82|91.35|87.99|0
1646703000000|2022-03-08 01:30:00|92.15|88.79|91.3|87.94|92.2|88.84|91.26|87.9|0
1646703300000|2022-03-08 01:35:00|91.35|87.99|92.57|89.21|92.57|89.21|91.35|87.99|0
1646703600000|2022-03-08 01:40:00|92.54|89.18|91.48|88.12|92.54|89.18|91.45|88.09|0
1646703900000|2022-03-08 01:45:00|91.57|88.21|91.62|88.26|92.02|88.66|91.45|88.09|0
1646704200000|2022-03-08 01:50:00|91.58|88.22|92.01|88.65|92.08|88.72|91.41|88.05|0
1646704500000|2022-03-08 01:55:00|91.89|88.53|91.63|88.27|91.96|88.6|91.51|88.15|0
1646704800000|2022-03-08 02:00:00|91.61|88.25|90.46|87.1|91.97|88.61|90.37|87.01|0
1646705100000|2022-03-08 02:05:00|90.47|87.11|90.71|87.35|91|87.64|90.1|86.74|0
1646705400000|2022-03-08 02:10:00|90.73|87.37|90.59|87.23|90.73|87.37|90.35|86.99|0
1646705700000|2022-03-08 02:15:00|90.5|87.14|90.45|87.09|90.76|87.4|90.21|86.85|0
1646706000000|2022-03-08 02:20:00|90.43|87.07|90.62|87.26|90.78|87.42|90.43|87.07|0
1646706300000|2022-03-08 02:25:00|90.64|87.28|90.88|87.52|91.07|87.71|90.64|87.28|0
1646706600000|2022-03-08 02:30:00|90.91|87.55|90.56|87.2|90.91|87.55|90.5|87.14|0
1646706900000|2022-03-08 02:35:00|90.6|87.24|90.8|87.44|90.84|87.48|90.43|87.07|0
1646707200000|2022-03-08 02:40:00|90.85|87.49|90.83|87.47|91.2|87.84|90.61|87.25|0
1646707500000|2022-03-08 02:45:00|90.92|87.56|91.32|87.96|91.44|88.08|90.83|87.47|0
1646707800000|2022-03-08 02:50:00|91.37|88.01|91.75|88.39|91.89|88.53|91.35|87.99|0
1646708100000|2022-03-08 02:55:00|91.73|88.37|92.22|88.86|92.37|89.01|91.49|88.13|0
1646708400000|2022-03-08 03:00:00|92.27|88.91|91.99|88.63|92.62|89.26|91.99|88.63|0
1646708700000|2022-03-08 03:05:00|91.97|88.61|91.72|88.36|92.18|88.82|91.6|88.24|0
1646709000000|2022-03-08 03:10:00|91.67|88.31|92.56|89.2|92.7|89.34|91.58|88.22|0
1646709300000|2022-03-08 03:15:00|92.59|89.23|92.71|89.35|92.93|89.57|92.36|89|0
1646709600000|2022-03-08 03:20:00|92.77|89.41|92.38|89.02|92.85|89.49|92.36|89|0
1646709900000|2022-03-08 03:25:00|92.36|89|92.29|88.93|92.36|89|91.96|88.6|0
1646710200000|2022-03-08 03:30:00|92.22|88.86|92.03|88.67|92.27|88.91|91.71|88.35|0
1646710500000|2022-03-08 03:35:00|91.99|88.63|92|88.64|92.04|88.68|91.69|88.33|0
1646710800000|2022-03-08 03:40:00|91.94|88.58|92.67|89.31|92.67|89.31|91.92|88.56|0
1646711100000|2022-03-08 03:45:00|92.65|89.29|92.65|89.29|92.84|89.48|92.35|88.99|0
1646711400000|2022-03-08 03:50:00|92.66|89.3|92.56|89.2|92.7|89.34|92.35|88.99|0
1646711700000|2022-03-08 03:55:00|92.59|89.23|92.45|89.09|92.8|89.44|92.42|89.06|0
1646712000000|2022-03-08 04:00:00|92.47|89.11|92.45|89.09|92.71|89.35|92.41|89.05|0
1646712300000|2022-03-08 04:05:00|92.57|89.21|92.48|89.12|92.62|89.26|92.41|89.05|0
1646712600000|2022-03-08 04:10:00|92.5|89.14|92.76|89.4|92.94|89.58|92.5|89.14|0
1646712900000|2022-03-08 04:15:00|92.78|89.42|92.76|89.4|93.09|89.73|92.62|89.26|0
1646713200000|2022-03-08 04:20:00|92.88|89.52|93.28|89.92|93.51|90.15|92.72|89.36|0
1646713500000|2022-03-08 04:25:00|93.27|89.91|93.14|89.78|93.37|90.01|93.07|89.71|0
1646713800000|2022-03-08 04:30:00|93.17|89.81|93.24|89.88|93.33|89.97|93.03|89.67|0
1646714100000|2022-03-08 04:35:00|93.26|89.9|93.35|89.99|93.67|90.31|93.07|89.71|0
1646714400000|2022-03-08 04:40:00|93.38|90.02|93.34|89.98|93.59|90.23|93.06|89.7|0
1646714700000|2022-03-08 04:45:00|93.47|90.11|93.55|90.19|93.72|90.36|93.38|90.02|0
1646715000000|2022-03-08 04:50:00|93.5|90.14|93.39|90.03|93.54|90.18|93.31|89.95|0
1646715300000|2022-03-08 04:55:00|93.43|90.07|93.37|90.01|93.59|90.23|93.13|89.77|0
1646715600000|2022-03-08 05:00:00|93.43|90.07|93.44|90.08|93.8|90.44|93.41|90.05|0
1646715900000|2022-03-08 05:05:00|93.41|90.05|93.95|90.59|94.08|90.72|92.98|89.62|0
1646716200000|2022-03-08 05:10:00|93.99|90.63|93.76|90.4|94.22|90.86|93.72|90.36|0
1646716500000|2022-03-08 05:15:00|93.77|90.41|93.77|90.41|93.93|90.57|93.65|90.29|0
1646716800000|2022-03-08 05:20:00|93.75|90.39|94.11|90.75|94.23|90.87|93.74|90.38|0
1646717100000|2022-03-08 05:25:00|94.14|90.78|95.59|92.23|95.59|92.23|93.96|90.6|0
1646717400000|2022-03-08 05:30:00|95.56|92.2|95.1|91.74|95.56|92.2|94.84|91.48|0
1646717700000|2022-03-08 05:35:00|95.14|91.78|95.52|92.16|95.79|92.43|94.94|91.58|0
1646718000000|2022-03-08 05:40:00|95.53|92.17|96.08|92.72|96.22|92.86|95.35|91.99|0
1646718300000|2022-03-08 05:45:00|96.04|92.68|96.87|93.51|96.95|93.59|96.04|92.68|0
1646718600000|2022-03-08 05:50:00|96.89|93.53|96.8|93.44|97.09|93.73|96.73|93.37|0
1646718900000|2022-03-08 05:55:00|96.82|93.46|97|93.64|97|93.64|96.61|93.25|0
1646719200000|2022-03-08 06:00:00|96.89|93.53|95.99|92.63|96.9|93.54|95.99|92.63|0
1646719500000|2022-03-08 06:05:00|96.01|92.65|96.45|93.09|96.5|93.14|95.83|92.47|0
1646719800000|2022-03-08 06:10:00|96.46|93.1|97.28|93.92|97.67|94.31|96.46|93.1|0
1646720100000|2022-03-08 06:15:00|97.3|93.94|98.24|94.88|98.25|94.89|97.19|93.83|0
1646720400000|2022-03-08 06:20:00|98.22|94.86|102.43|98.23|102.43|98.23|97.96|94.6|0
1646720700000|2022-03-08 06:25:00|100.56|96.36|101.41|97.21|101.6|97.4|100.36|96.16|0
1646721000000|2022-03-08 06:30:00|101.22|97.02|101.63|97.43|101.82|97.62|100.9|96.7|0
1646721300000|2022-03-08 06:35:00|101.67|97.47|101.31|97.11|101.9|97.7|101.16|96.96|0
1646721600000|2022-03-08 06:40:00|101.33|97.13|100.57|96.37|101.68|97.48|100.57|96.37|0
1646721900000|2022-03-08 06:45:00|100.61|96.41|100.57|96.37|101.17|96.97|100.5|96.3|0
1646722200000|2022-03-08 06:50:00|100.55|96.35|99.97|95.77|100.64|96.44|99.86|95.66|0
1646722500000|2022-03-08 06:55:00|99.99|95.79|99.93|95.73|100.01|95.81|99.33|95.13|0
1646722800000|2022-03-08 07:00:00|99.95|95.75|100.67|96.47|100.83|96.63|99.89|95.69|0
1646723100000|2022-03-08 07:05:00|100.64|96.44|100.8|96.6|101.05|96.85|100.21|96.01|0
1646723400000|2022-03-08 07:10:00|100.86|96.66|101.57|97.37|101.84|97.64|100.82|96.62|0
1646723700000|2022-03-08 07:15:00|101.69|97.49|102.99|98.79|104.83|100.63|101.61|97.41|0
1646724000000|2022-03-08 07:20:00|102.96|98.76|100.84|96.64|103.01|98.81|99.78|95.58|0
1646724300000|2022-03-08 07:25:00|100.88|96.68|100.57|96.37|101.48|97.28|100.42|96.22|0
1646724600000|2022-03-08 07:30:00|100.53|96.33|101.05|96.85|101.12|96.92|100.38|96.18|0
1646724900000|2022-03-08 07:35:00|100.96|96.76|100.97|96.77|101.18|96.98|100.6|96.4|0
1646725200000|2022-03-08 07:40:00|100.93|96.73|99.97|95.77|101.16|96.96|99.71|95.51|0
1646725500000|2022-03-08 07:45:00|99.75|95.55|100.37|96.17|100.54|96.34|99.71|95.51|0
1646725800000|2022-03-08 07:50:00|100.39|96.19|101.34|97.14|101.83|97.63|100.35|96.15|0
1646726100000|2022-03-08 07:55:00|101.36|97.16|101.86|97.66|102.37|98.17|101.36|97.16|0
1646726400000|2022-03-08 08:00:00|101.77|97.57|99.85|95.65|102.09|97.89|99.76|95.56|0
1646726700000|2022-03-08 08:05:00|99.9|96.3|98.98|95.38|99.9|96.3|98.85|95.25|0
1646727000000|2022-03-08 08:10:00|99.05|95.45|96.15|92.55|99.09|95.49|96.04|92.44|0
1646727300000|2022-03-08 08:15:00|96.12|92.52|93.89|90.29|99.83|96.23|93.89|90.29|0
1646727600000|2022-03-08 08:20:00|93.84|90.24|92.47|88.87|93.93|90.33|92.23|88.63|0
1646727900000|2022-03-08 08:25:00|92.35|88.75|91.14|87.54|92.96|89.36|91.06|87.46|0
1646728200000|2022-03-08 08:30:00|91.19|87.59|92.16|88.56|92.18|88.58|91.06|87.46|0
1646728500000|2022-03-08 08:35:00|92.24|88.64|90.86|87.26|93.87|90.27|90.31|86.71|0
1646728800000|2022-03-08 08:40:00|90.93|87.33|92.24|88.64|92.29|88.69|90.17|86.57|0
1646729100000|2022-03-08 08:45:00|92.17|88.57|91.65|88.05|92.58|88.98|90.89|87.29|0
1646729400000|2022-03-08 08:50:00|91.7|88.1|92.39|88.79|93.12|89.52|91.51|87.91|0
1646729700000|2022-03-08 08:55:00|92.46|88.86|91.8|88.2|92.74|89.14|91.66|88.06|0
1646730000000|2022-03-08 09:00:00|91.94|88.34|90.68|87.08|91.99|88.39|90.32|86.72|0
1646730300000|2022-03-08 09:05:00|90.61|87.01|91.45|87.85|91.83|88.23|90.37|86.77|0
1646730600000|2022-03-08 09:10:00|91.43|87.83|90.86|87.26|91.43|87.83|90.5|86.9|0
1646730900000|2022-03-08 09:15:00|90.91|87.31|89.8|86.2|90.91|87.31|89.73|86.13|0
1646731200000|2022-03-08 09:20:00|89.83|86.23|90.44|86.84|90.84|87.24|89.69|86.09|0
1646731500000|2022-03-08 09:25:00|90.32|86.72|90.82|87.22|90.91|87.31|90.27|86.67|0
1646731800000|2022-03-08 09:30:00|90.78|87.18|90.08|86.48|91.25|87.65|89.86|86.26|0
1646732100000|2022-03-08 09:35:00|90.18|86.58|90.28|86.68|90.81|87.21|90.13|86.53|0
1646732400000|2022-03-08 09:40:00|90.47|86.87|90.5|86.9|90.9|87.3|90.26|86.66|0
1646732700000|2022-03-08 09:45:00|90.62|87.02|91.02|87.42|91.52|87.92|90.62|87.02|0
1646733000000|2022-03-08 09:50:00|91.08|87.48|90.24|86.64|91.22|87.62|90.19|86.59|0
1646733300000|2022-03-08 09:55:00|90.17|86.57|90.39|86.79|90.77|87.17|89.98|86.38|0
1646733600000|2022-03-08 10:00:00|90.31|86.71|90.84|87.24|90.96|87.36|90.17|86.57|0
1646733900000|2022-03-08 10:05:00|90.89|87.29|91.56|87.96|91.56|87.96|90.68|87.08|0
1646734200000|2022-03-08 10:10:00|91.52|87.92|90.94|87.34|91.59|87.99|90.83|87.23|0
1646734500000|2022-03-08 10:15:00|91|87.4|92.93|89.33|92.99|89.39|90.97|87.37|0
1646734800000|2022-03-08 10:20:00|92.83|89.23|92.37|88.77|92.97|89.37|92.28|88.68|0
1646735100000|2022-03-08 10:25:00|92.34|88.74|90.62|87.02|92.39|88.79|90.55|86.95|0
1646735400000|2022-03-08 10:30:00|90.67|87.07|91.2|87.6|91.45|87.85|90.65|87.05|0
1646735700000|2022-03-08 10:35:00|91.17|87.57|91.39|87.79|91.39|87.79|90.65|87.05|0
1646736000000|2022-03-08 10:40:00|91.37|87.77|90.84|87.24|92.08|88.48|90.6|87|0
1646736300000|2022-03-08 10:45:00|90.92|87.32|90.3|86.7|91.25|87.65|90.15|86.55|0
1646736600000|2022-03-08 10:50:00|90.39|86.79|90.23|86.63|90.49|86.89|89.65|86.05|0
1646736900000|2022-03-08 10:55:00|90.2|86.6|90.25|86.65|90.33|86.73|89.67|86.07|0
1646737200000|2022-03-08 11:00:00|90.21|86.61|90.09|86.49|90.64|87.04|90.06|86.46|0
1646737500000|2022-03-08 11:05:00|90.02|86.42|90.55|86.95|91|87.4|90.01|86.41|0
1646737800000|2022-03-08 11:10:00|90.57|86.97|90.29|86.69|90.69|87.09|90|86.4|0
1646738100000|2022-03-08 11:15:00|90.24|86.64|91.23|87.63|91.29|87.69|90.22|86.62|0
1646738400000|2022-03-08 11:20:00|91.2|87.6|90.39|86.79|91.2|87.6|90.29|86.69|0
1646738700000|2022-03-08 11:25:00|90.34|86.74|90.03|86.43|90.44|86.84|89.81|86.21|0
1646739000000|2022-03-08 11:30:00|90.01|86.41|89.99|86.39|90.49|86.89|89.87|86.27|0
1646739300000|2022-03-08 11:35:00|90.09|86.49|90.11|86.51|90.37|86.77|90.03|86.43|0
1646739600000|2022-03-08 11:40:00|90.06|86.46|90.23|86.63|90.79|87.19|90.06|86.46|0
1646739900000|2022-03-08 11:45:00|90.26|86.66|89.76|86.16|90.74|87.14|89.63|86.03|0
1646740200000|2022-03-08 11:50:00|89.85|86.25|90|86.4|90.24|86.64|89.61|86.01|0
1646740500000|2022-03-08 11:55:00|89.97|86.37|89.42|85.82|90.02|86.42|89.42|85.82|0
1646740800000|2022-03-08 12:00:00|89.47|85.87|88.81|85.21|89.67|86.07|88.81|85.21|0
1646741100000|2022-03-08 12:05:00|88.84|85.24|88.72|85.12|89.01|85.41|88.72|85.12|0
1646741400000|2022-03-08 12:10:00|88.7|85.1|87.68|84.08|88.7|85.1|87.6|84|0
1646741700000|2022-03-08 12:15:00|87.7|84.1|86.2|82.6|89.54|85.94|85.8|82.2|0
1646742000000|2022-03-08 12:20:00|86.25|82.65|86.46|82.86|86.56|82.96|86.23|82.63|0
1646742300000|2022-03-08 12:25:00|86.43|82.83|87.12|83.52|87.22|83.62|85.88|82.28|0
1646742600000|2022-03-08 12:30:00|87.14|83.54|86.89|83.29|87.78|84.18|86.85|83.25|0
1646742900000|2022-03-08 12:35:00|86.94|83.34|87.49|83.89|87.66|84.06|86.94|83.34|0
1646743200000|2022-03-08 12:40:00|87.52|83.92|88.89|85.29|88.89|85.29|87.29|83.69|0
1646743500000|2022-03-08 12:45:00|88.85|85.25|88.59|84.99|89.59|85.99|86.6|83|0
1646743800000|2022-03-08 12:50:00|88.74|85.14|89.37|85.77|89.37|85.77|88.74|85.14|0
1646744100000|2022-03-08 12:55:00|89.36|85.76|88.82|85.22|89.39|85.79|88.69|85.09|0
1646744400000|2022-03-08 13:00:00|88.84|85.24|88.69|85.09|89.72|86.12|88.64|85.04|0
1646744700000|2022-03-08 13:05:00|88.62|85.02|88.62|85.02|89.01|85.41|88.31|84.71|0
1646745000000|2022-03-08 13:10:00|88.53|84.93|91.15|87.55|91.34|87.74|88.51|84.91|0
1646745300000|2022-03-08 13:15:00|90.96|87.36|90.7|87.1|91.2|87.6|90.33|86.73|0
1646745600000|2022-03-08 13:20:00|90.61|87.01|91.04|87.44|91.25|87.65|90.47|86.87|0
1646745900000|2022-03-08 13:25:00|90.94|87.34|91.63|88.03|92.46|88.86|89.59|85.99|0
1646746200000|2022-03-08 13:30:00|91.62|88.02|91.96|88.36|92.24|88.64|91.55|87.95|0
1646746500000|2022-03-08 13:35:00|91.93|88.33|90.73|87.13|92.09|88.49|90.62|87.02|0
1646746800000|2022-03-08 13:40:00|90.74|87.14|90.42|86.82|91.73|88.13|90.05|86.45|0
1646747100000|2022-03-08 13:45:00|90.37|86.77|89.96|86.36|90.56|86.96|89.63|86.03|0
1646747400000|2022-03-08 13:50:00|89.99|86.39|89.56|85.96|90.45|86.85|89.08|85.48|0
1646747700000|2022-03-08 13:55:00|89.63|86.03|90.14|86.54|90.33|86.73|89.35|85.75|0
1646748000000|2022-03-08 14:00:00|90.21|86.61|90.17|86.57|90.66|87.06|89.78|86.18|0
1646748300000|2022-03-08 14:05:00|90.1|86.5|91.07|87.47|91.07|87.47|89.72|86.12|0
1646748600000|2022-03-08 14:10:00|91.04|87.44|90.98|87.38|91.14|87.54|90.37|86.77|0
1646748900000|2022-03-08 14:15:00|91.03|87.43|90.34|86.74|91.03|87.43|89.94|86.34|0
1646749200000|2022-03-08 14:20:00|90.41|86.81|89.22|85.62|90.41|86.81|89.22|85.62|0
1646749500000|2022-03-08 14:25:00|89.37|85.77|90.28|86.68|90.47|86.87|89.34|85.74|0
1646749800000|2022-03-08 14:30:00|90.42|86.82|91.23|87.63|91.46|87.86|89.37|85.77|0
1646750100000|2022-03-08 14:35:00|91.27|87.67|92.18|88.58|92.18|88.58|88.42|84.82|0
1646750400000|2022-03-08 14:40:00|92.28|88.68|89.19|85.59|92.95|89.35|88.55|84.95|0
1646750700000|2022-03-08 14:45:00|89.21|85.61|90.29|86.69|90.38|86.78|88.41|84.81|0
1646751000000|2022-03-08 14:50:00|90.19|86.59|92.51|88.91|92.81|89.21|89.46|85.86|0
1646751300000|2022-03-08 14:55:00|92.42|88.82|92.39|88.79|93.15|89.55|92.11|88.51|0
1646751600000|2022-03-08 15:00:00|92.83|89.23|96.54|92.94|96.76|93.16|92.74|89.14|0
1646751900000|2022-03-08 15:05:00|96.5|92.9|97.58|93.98|97.65|94.05|94.31|90.71|0
1646752200000|2022-03-08 15:10:00|97.61|94.01|96.55|92.95|97.76|94.16|96.29|92.69|0
1646752500000|2022-03-08 15:15:00|96.48|92.88|93.28|89.68|96.48|92.88|93.28|89.68|0
1646752800000|2022-03-08 15:20:00|93.07|89.47|95.46|91.86|95.46|91.86|92.9|89.3|0
1646753100000|2022-03-08 15:25:00|95.48|91.88|96.91|93.31|96.91|93.31|95.48|91.88|0
1646753400000|2022-03-08 15:30:00|97|93.4|97.95|94.35|98.3|94.7|95.62|92.02|0
1646753700000|2022-03-08 15:35:00|98.08|94.48|97.56|93.96|98.17|94.57|96.89|93.29|0
1646754000000|2022-03-08 15:40:00|97.49|93.89|96.12|92.52|97.67|94.07|95.92|92.32|0
1646754300000|2022-03-08 15:45:00|96.03|92.43|95.34|91.74|96.79|93.19|95.34|91.74|0
1646754600000|2022-03-08 15:50:00|95.63|92.03|93.61|90.01|96.79|93.19|93.55|89.95|0
1646754900000|2022-03-08 15:55:00|93.8|90.2|92.9|89.3|94.53|90.93|92.74|89.14|0
1646755200000|2022-03-08 16:00:00|92.99|89.39|91.57|87.97|95.03|91.43|91.16|87.56|0
1646755500000|2022-03-08 16:05:00|91.36|87.76|93.75|90.15|94.18|90.58|91.36|87.76|0
1646755800000|2022-03-08 16:10:00|93.54|89.94|93.33|89.73|94.18|90.58|92.87|89.27|0
1646756100000|2022-03-08 16:15:00|93.15|89.55|93.39|89.79|94.5|90.9|92.87|89.27|0
1646756400000|2022-03-08 16:20:00|93.25|89.65|95.07|91.47|95.07|91.47|93.15|89.55|0
1646756700000|2022-03-08 16:25:00|95.15|91.55|95.14|91.54|96.01|92.41|93.3|89.7|0
1646757000000|2022-03-08 16:30:00|94.99|91.39|96.01|92.41|97.29|93.69|94.99|91.39|0
1646757300000|2022-03-08 16:35:00|96.1|92.5|96.26|92.66|96.52|92.92|95.5|91.9|0
1646757600000|2022-03-08 16:40:00|96.11|92.51|96.18|92.58|96.92|93.32|95.2|91.6|0
1646757900000|2022-03-08 16:45:00|96.2|92.6|93.82|90.22|96.2|92.6|93.3|89.7|0
1646758200000|2022-03-08 16:50:00|93.76|90.16|92.93|89.33|94.07|90.47|92.77|89.17|0
1646758500000|2022-03-08 16:55:00|92.94|89.34|93.49|89.89|93.72|90.12|92.24|88.64|0
1646758800000|2022-03-08 17:00:00|93.4|89.8|90.27|86.67|93.58|89.98|90.2|86.6|0
1646759100000|2022-03-08 17:05:00|90.2|86.6|88.9|85.3|90.2|86.6|88.34|84.74|0
1646759400000|2022-03-08 17:10:00|88.88|85.28|85.97|82.37|88.88|85.28|85.97|82.37|0
1646759700000|2022-03-08 17:15:00|85.74|82.14|89.76|86.16|89.76|86.16|83.68|80.08|0
1646760000000|2022-03-08 17:20:00|89.69|86.09|86.4|82.8|89.69|86.09|84.29|80.69|0
1646760300000|2022-03-08 17:25:00|86.42|82.82|85|81.4|87.45|83.85|84.61|81.01|0
1646760600000|2022-03-08 17:30:00|84.84|81.24|83.96|80.36|86.02|82.42|83.87|80.27|0
1646760900000|2022-03-08 17:35:00|83.9|80.3|83.7|80.1|85|81.4|83.51|79.91|0
1646761200000|2022-03-08 17:40:00|83.54|79.94|83.48|79.88|84.77|81.17|83.12|79.52|0
1646761500000|2022-03-08 17:45:00|83.41|79.81|83.54|79.94|84.22|80.62|83|79.4|0
1646761800000|2022-03-08 17:50:00|83.47|79.87|82.77|79.17|84.93|81.33|82.74|79.14|0
1646762100000|2022-03-08 17:55:00|82.79|79.19|83.18|79.58|83.66|80.06|82.79|79.19|0
1646762400000|2022-03-08 18:00:00|83.05|79.45|81.44|77.84|83.05|79.45|81.44|77.84|0
1646762700000|2022-03-08 18:05:00|81.47|77.87|83.48|79.88|83.48|79.88|80.91|77.31|0
1646763000000|2022-03-08 18:10:00|83.46|79.86|80.37|76.77|83.46|79.86|79.4|75.8|0
1646763300000|2022-03-08 18:15:00|80.42|76.82|80.23|76.63|80.79|77.19|79.89|76.29|0
1646763600000|2022-03-08 18:20:00|80.29|76.69|82.08|78.48|82.15|78.55|80.29|76.69|0
1646763900000|2022-03-08 18:25:00|82.16|78.56|83.8|80.2|83.94|80.34|82.08|78.48|0
1646764200000|2022-03-08 18:30:00|83.65|80.05|85.28|81.68|85.94|82.34|83.65|80.05|0
1646764500000|2022-03-08 18:35:00|85.25|81.65|85.83|82.23|86.21|82.61|84.91|81.31|0
1646764800000|2022-03-08 18:40:00|85.78|82.18|86.74|83.14|87.94|84.34|82.11|78.51|0
1646765100000|2022-03-08 18:45:00|86.69|83.09|87.91|84.31|88.28|84.68|86.5|82.9|0
1646765400000|2022-03-08 18:50:00|88.01|84.41|88.86|85.26|89.25|85.65|87.81|84.21|0
1646765700000|2022-03-08 18:55:00|88.99|85.39|91.4|87.8|91.83|88.23|88.89|85.29|0
1646766000000|2022-03-08 19:00:00|91.43|87.83|92.55|88.95|93.79|90.19|91.26|87.66|0
1646766300000|2022-03-08 19:05:00|92.83|89.23|91.39|87.79|92.94|89.34|90.74|87.14|0
1646766600000|2022-03-08 19:10:00|91.36|87.76|91.98|88.38|93.18|89.58|91.31|87.71|0
1646766900000|2022-03-08 19:15:00|91.95|88.35|91.95|88.35|92.72|89.12|91.15|87.55|0
1646767200000|2022-03-08 19:20:00|91.88|88.28|91.13|87.53|93.35|89.75|90.76|87.16|0
1646767500000|2022-03-08 19:25:00|91.21|87.61|89.59|85.99|91.6|88|89.39|85.79|0
1646767800000|2022-03-08 19:30:00|89.58|85.98|91|87.4|91.21|87.61|89.08|85.48|0
1646768100000|2022-03-08 19:35:00|90.78|87.18|87.89|84.29|90.83|87.23|87.45|83.85|0
1646768400000|2022-03-08 19:40:00|87.72|84.12|87.58|83.98|88.92|85.32|87.51|83.91|0
1646768700000|2022-03-08 19:45:00|87.08|83.48|85.84|82.24|87.24|83.64|85.84|82.24|0
1646769000000|2022-03-08 19:50:00|85.89|82.29|87.34|83.74|87.41|83.81|85.74|82.14|0
1646769300000|2022-03-08 19:55:00|87.24|83.64|87.22|83.62|88.22|84.62|86.4|82.8|0
1646769600000|2022-03-08 20:00:00|87.41|83.81|84.92|81.32|87.64|84.04|84.75|81.15|0
1646769900000|2022-03-08 20:05:00|85.21|81.61|85.7|82.1|86.08|82.48|85.05|81.45|0
1646770200000|2022-03-08 20:10:00|85.6|82|86.51|82.91|87.67|84.07|85.41|81.81|0
1646770500000|2022-03-08 20:15:00|86.56|82.96|87.21|83.61|87.53|83.93|86.25|82.65|0
1646770800000|2022-03-08 20:20:00|87.26|83.66|87.83|84.23|88.58|84.98|87.15|83.55|0
1646771100000|2022-03-08 20:25:00|87.73|84.13|90.8|87.2|90.8|87.2|87.73|84.13|0
1646771400000|2022-03-08 20:30:00|90.64|87.04|92.46|88.86|92.9|89.3|90.53|86.93|0
1646771700000|2022-03-08 20:35:00|92.5|88.9|90.98|87.38|92.92|89.32|90.98|87.38|0
1646772000000|2022-03-08 20:40:00|90.7|87.1|92.53|88.93|92.53|88.93|90.29|86.69|0
1646772300000|2022-03-08 20:45:00|92.77|89.17|93.13|89.53|93.45|89.85|91.68|88.08|0
1646772600000|2022-03-08 20:50:00|92.99|89.39|91.69|88.09|93.13|89.53|88.55|84.95|0
1646772900000|2022-03-08 20:55:00|91.8|88.2|93.15|89.55|93.76|90.16|91.69|88.09|0
1646773200000|2022-03-08 21:00:00|93.08|89.96|94.44|91.32|94.89|91.77|92.91|89.79|0
1646773500000|2022-03-08 21:05:00|94.45|91.33|94.85|91.73|95.11|91.99|94.31|91.19|0
1646773800000|2022-03-08 21:10:00|94.82|91.7|94.49|91.37|94.82|91.7|93.96|90.84|0
1646774100000|2022-03-08 21:15:00|94.84|91.2|95.51|91.87|95.55|91.91|94.84|91.2|0
1646774400000|2022-03-08 21:20:00|95.57|91.93|95.67|92.03|95.8|92.16|95.47|91.83|0
1646774700000|2022-03-08 21:25:00|95.66|92.02|95.49|91.85|95.91|92.27|95.49|91.85|0
1646775000000|2022-03-08 21:30:00|95.47|91.83|95.83|92.19|95.91|92.27|95.43|91.79|0
1646775300000|2022-03-08 21:35:00|95.87|92.23|95.98|92.34|95.98|92.34|95.65|92.01|0
1646775600000|2022-03-08 21:40:00|95.94|92.3|96.12|92.48|96.24|92.6|95.87|92.23|0
1646775900000|2022-03-08 21:45:00|96.09|92.45|95.55|91.91|96.22|92.58|95.55|91.91|0
1646776200000|2022-03-08 21:50:00|95.64|92|95.53|91.89|95.66|92.02|95.13|91.49|0
1646776500000|2022-03-08 21:55:00|95.51|91.87|95.66|92.02|95.86|92.22|95.35|91.71|0
1646776800000|2022-03-08 22:00:00|95.59|91.95|95.61|91.97|95.72|92.08|95.59|91.95|0
1646777100000|2022-03-08 22:05:00|95.64|92|95.85|92.21|95.85|92.21|95.63|91.99|0
1646777400000|2022-03-08 22:10:00|95.8|92.16|95.68|92.04|95.85|92.21|95.53|91.89|0
1646777700000|2022-03-08 22:15:00|95.66|92.02|95.64|92|95.75|92.11|95.63|91.99|0
1646778000000|2022-03-08 22:20:00|95.62|91.98|95.74|92.1|95.74|92.1|95.53|91.89|0
1646778300000|2022-03-08 22:25:00|95.78|92.14|95.82|92.18|95.83|92.19|95.63|91.99|0
1646778600000|2022-03-08 22:30:00|95.8|92.16|95.84|92.2|95.87|92.23|95.79|92.15|0
1646778900000|2022-03-08 22:35:00|95.92|92.28|95.92|92.28|95.94|92.3|95.91|92.27|0
1646779200000|2022-03-08 22:40:00|95.93|92.29|95.93|92.29|95.97|92.33|95.93|92.29|0
1646779500000|2022-03-08 22:45:00|95.94|92.3|95.78|92.14|95.94|92.3|95.77|92.13|0
1646779800000|2022-03-08 22:50:00|95.89|92.25|95.84|92.2|95.9|92.26|95.8|92.16|0
1646780100000|2022-03-08 22:55:00|95.83|92.19|95.71|92.07|95.85|92.21|95.71|92.07|0
1646780400000|2022-03-08 23:00:00|95.56|91.92|94.64|91|95.56|91.92|94.54|90.9|0
1646780700000|2022-03-08 23:05:00|94.62|90.98|94.77|91.13|94.86|91.22|94.55|90.91|0
1646781000000|2022-03-08 23:10:00|94.8|91.16|94.47|90.83|95.09|91.45|94.42|90.78|0
1646781300000|2022-03-08 23:15:00|94.51|90.87|94.71|91.07|94.93|91.29|94.51|90.87|0
1646781600000|2022-03-08 23:20:00|94.76|91.12|94.69|91.05|95|91.36|94.54|90.9|0
1646781900000|2022-03-08 23:25:00|94.71|91.07|94.29|90.65|94.78|91.14|94.25|90.61|0
1646782200000|2022-03-08 23:30:00|94.07|90.43|93.6|89.96|94.07|90.43|93.42|89.78|0
1646782500000|2022-03-08 23:35:00|93.56|89.92|93.58|89.94|93.65|90.01|93.42|89.78|0
1646782800000|2022-03-08 23:40:00|93.56|89.92|93.47|89.83|93.7|90.06|93.38|89.74|0
1646783100000|2022-03-08 23:45:00|93.45|89.81|93.59|89.95|93.66|90.02|93.11|89.47|0
1646783400000|2022-03-08 23:50:00|93.61|89.97|93.3|89.66|93.88|90.24|93.12|89.48|0
1646783700000|2022-03-08 23:55:00|93.27|89.63|93.16|89.52|93.61|89.97|92.94|89.3|0
1646784000000|2022-03-09 00:00:00|93.08|89.44|92.78|89.14|93.14|89.5|92.64|89|0
1646784300000|2022-03-09 00:05:00|92.8|89.16|92.72|89.08|92.9|89.26|92.55|88.91|0
1646784600000|2022-03-09 00:10:00|92.76|89.12|92.93|89.29|93.01|89.37|92.71|89.07|0
1646784900000|2022-03-09 00:15:00|92.95|89.31|92.97|89.33|93|89.36|92.26|88.62|0
1646785200000|2022-03-09 00:20:00|92.93|89.29|92.54|88.9|93|89.36|92.36|88.72|0
1646785500000|2022-03-09 00:25:00|92.57|88.93|92.25|88.61|92.57|88.93|92.04|88.4|0
1646785800000|2022-03-09 00:30:00|92.23|88.59|92.96|89.32|93.05|89.41|92.23|88.59|0
1646786100000|2022-03-09 00:35:00|92.98|89.34|92.83|89.19|93|89.36|92.55|88.91|0
1646786400000|2022-03-09 00:40:00|92.82|89.18|92.46|88.82|92.89|89.25|92.46|88.82|0
1646786700000|2022-03-09 00:45:00|92.44|88.8|92.3|88.66|92.69|89.05|92.3|88.66|0
1646787000000|2022-03-09 00:50:00|92.31|88.67|92.2|88.56|92.45|88.81|92.06|88.42|0
1646787300000|2022-03-09 00:55:00|92.13|88.49|91.99|88.35|92.31|88.67|91.92|88.28|0
1646787600000|2022-03-09 01:00:00|91.92|88.28|92.25|88.61|92.27|88.63|91.42|87.78|0
1646787900000|2022-03-09 01:05:00|92.24|88.6|91.74|88.1|92.41|88.77|91.49|87.85|0
1646788200000|2022-03-09 01:10:00|91.72|88.08|91.88|88.24|91.88|88.24|91.38|87.74|0
1646788500000|2022-03-09 01:15:00|91.95|88.31|92.32|88.68|92.44|88.8|91.93|88.29|0
1646788800000|2022-03-09 01:20:00|92.3|88.66|92.74|89.1|92.87|89.23|92.16|88.52|0
1646789100000|2022-03-09 01:25:00|92.78|89.14|92.49|88.85|92.89|89.25|92.46|88.82|0
1646789400000|2022-03-09 01:30:00|92.54|88.9|90.36|86.72|92.63|88.99|89.99|86.35|0
1646789700000|2022-03-09 01:35:00|90.39|86.75|89.55|85.91|90.53|86.89|89.51|85.87|0
1646790000000|2022-03-09 01:40:00|89.53|85.89|89.29|85.65|89.93|86.29|89.06|85.42|0
1646790300000|2022-03-09 01:45:00|89.34|85.7|89.28|85.64|89.37|85.73|88.99|85.35|0
1646790600000|2022-03-09 01:50:00|89.3|85.66|90.24|86.6|90.46|86.82|89.13|85.49|0
1646790900000|2022-03-09 01:55:00|90.27|86.63|90.34|86.7|90.39|86.75|89.92|86.28|0
1646791200000|2022-03-09 02:00:00|90.37|86.73|90.13|86.49|90.37|86.73|89.42|85.78|0
1646791500000|2022-03-09 02:05:00|90.14|86.5|90.02|86.38|90.3|86.66|89.92|86.28|0
1646791800000|2022-03-09 02:10:00|89.99|86.35|89.83|86.19|90.02|86.38|89.72|86.08|0
1646792100000|2022-03-09 02:15:00|89.84|86.2|90.02|86.38|90.37|86.73|89.84|86.2|0
1646792400000|2022-03-09 02:20:00|90|86.36|90.26|86.62|90.29|86.65|89.74|86.1|0
1646792700000|2022-03-09 02:25:00|90.24|86.6|89.66|86.02|90.29|86.65|89.66|86.02|0
1646793000000|2022-03-09 02:30:00|89.7|86.06|90.18|86.54|90.45|86.81|89.7|86.06|0
1646793300000|2022-03-09 02:35:00|90.1|86.46|91.16|87.52|91.16|87.52|89.97|86.33|0
1646793600000|2022-03-09 02:40:00|91.15|87.51|91.2|87.56|91.34|87.7|90.76|87.12|0
1646793900000|2022-03-09 02:45:00|91.23|87.59|91.32|87.68|91.33|87.69|90.88|87.24|0
1646794200000|2022-03-09 02:50:00|91.33|87.69|91.93|88.29|92.11|88.47|91.28|87.64|0
1646794500000|2022-03-09 02:55:00|91.9|88.26|91.52|87.88|91.95|88.31|91.44|87.8|0
1646794800000|2022-03-09 03:00:00|91.51|87.87|91.88|88.24|91.93|88.29|91.36|87.72|0
1646795100000|2022-03-09 03:05:00|91.86|88.22|91.93|88.29|92.07|88.43|91.75|88.11|0
1646795400000|2022-03-09 03:10:00|91.96|88.32|92.16|88.52|92.25|88.61|91.77|88.13|0
1646795700000|2022-03-09 03:15:00|92.17|88.53|92.71|89.07|93.01|89.37|92.08|88.44|0
1646796000000|2022-03-09 03:20:00|92.69|89.05|91.9|88.26|92.71|89.07|91.78|88.14|0
1646796300000|2022-03-09 03:25:00|92.06|88.42|92.15|88.51|92.15|88.51|91.81|88.17|0
1646796600000|2022-03-09 03:30:00|92.17|88.53|91.62|87.98|92.17|88.53|91.53|87.89|0
1646796900000|2022-03-09 03:35:00|91.6|87.96|91.61|87.97|91.77|88.13|91.37|87.73|0
1646797200000|2022-03-09 03:40:00|91.63|87.99|91.63|87.99|91.86|88.22|91.58|87.94|0
1646797500000|2022-03-09 03:45:00|91.56|87.92|91.59|87.95|91.66|88.02|91.4|87.76|0
1646797800000|2022-03-09 03:50:00|91.63|87.99|91.61|87.97|91.7|88.06|91.55|87.91|0
1646798100000|2022-03-09 03:55:00|91.62|87.98|92.4|88.76|92.65|89.01|91.62|87.98|0
1646798400000|2022-03-09 04:00:00|92.35|88.71|91.02|87.38|92.4|88.76|90.84|87.2|0
1646798700000|2022-03-09 04:05:00|90.97|87.33|90.81|87.17|91.02|87.38|90.56|86.92|0
1646799000000|2022-03-09 04:10:00|90.77|87.13|90.42|86.78|91.18|87.54|90.42|86.78|0
1646799300000|2022-03-09 04:15:00|90.4|86.76|90.33|86.69|90.66|87.02|90.33|86.69|0
1646799600000|2022-03-09 04:20:00|90.26|86.62|90.15|86.51|90.35|86.71|89.94|86.3|0
1646799900000|2022-03-09 04:25:00|90.13|86.49|89.66|86.02|91.16|87.52|89.64|86|0
1646800200000|2022-03-09 04:30:00|89.64|86|89.83|86.19|89.93|86.29|89.48|85.84|0
1646800500000|2022-03-09 04:35:00|89.78|86.14|89.41|85.77|89.9|86.26|89.38|85.74|0
1646800800000|2022-03-09 04:40:00|89.38|85.74|89.79|86.15|89.94|86.3|89.38|85.74|0
1646801100000|2022-03-09 04:45:00|89.75|86.11|89.49|85.85|90.01|86.37|89.46|85.82|0
1646801400000|2022-03-09 04:50:00|89.58|85.94|89.66|86.02|89.78|86.14|89.41|85.77|0
1646801700000|2022-03-09 04:55:00|89.65|86.01|89.85|86.21|89.92|86.28|89.44|85.8|0
1646802000000|2022-03-09 05:00:00|89.87|86.23|90.46|86.82|90.56|86.92|89.87|86.23|0
1646802300000|2022-03-09 05:05:00|90.39|86.75|90.54|86.9|90.54|86.9|90.35|86.71|0
1646802600000|2022-03-09 05:10:00|90.51|86.87|90.61|86.97|90.7|87.06|90.24|86.6|0
1646802900000|2022-03-09 05:15:00|90.63|86.99|90.92|87.28|91.27|87.63|90.56|86.92|0
1646803200000|2022-03-09 05:20:00|90.94|87.3|90.73|87.09|90.99|87.35|90.57|86.93|0
1646803500000|2022-03-09 05:25:00|90.71|87.07|89.91|86.27|90.87|87.23|89.65|86.01|0
1646803800000|2022-03-09 05:30:00|89.92|86.28|90.9|87.26|90.9|87.26|89.85|86.21|0
1646804100000|2022-03-09 05:35:00|90.97|87.33|92.11|88.47|92.13|88.49|90.79|87.15|0
1646804400000|2022-03-09 05:40:00|92.15|88.51|91.77|88.13|92.15|88.51|91.56|87.92|0
1646804700000|2022-03-09 05:45:00|91.68|88.04|92.45|88.81|92.55|88.91|91.6|87.96|0
1646805000000|2022-03-09 05:50:00|92.41|88.77|92.3|88.66|92.8|89.16|92.16|88.52|0
1646805300000|2022-03-09 05:55:00|92.28|88.64|91.82|88.18|92.37|88.73|91.77|88.13|0
1646805600000|2022-03-09 06:00:00|91.73|88.09|91.73|88.09|91.82|88.18|91.18|87.54|0
1646805900000|2022-03-09 06:05:00|91.66|88.02|90.65|87.01|91.8|88.16|90.6|86.96|0
1646806200000|2022-03-09 06:10:00|90.71|87.07|90.85|87.21|90.85|87.21|90.27|86.63|0
1646806500000|2022-03-09 06:15:00|90.74|87.1|90.41|86.77|90.74|87.1|90.15|86.51|0
1646806800000|2022-03-09 06:20:00|90.35|86.71|90.79|87.15|90.81|87.17|90.02|86.38|0
1646807100000|2022-03-09 06:25:00|90.81|87.17|90.44|86.8|91.12|87.48|90.42|86.78|0
1646807400000|2022-03-09 06:30:00|90.42|86.78|89.83|86.19|90.87|87.23|89.77|86.13|0
1646807700000|2022-03-09 06:35:00|89.79|86.15|90.83|87.19|90.83|87.19|89.38|85.74|0
1646808000000|2022-03-09 06:40:00|90.8|87.16|91.04|87.4|91.33|87.69|90.76|87.12|0
1646808300000|2022-03-09 06:45:00|91.06|87.42|91.36|87.72|91.46|87.82|90.74|87.1|0
1646808600000|2022-03-09 06:50:00|91.39|87.75|90.25|86.61|91.39|87.75|89.89|86.25|0
1646808900000|2022-03-09 06:55:00|90.32|86.68|90.2|86.56|90.32|86.68|89.85|86.21|0
1646809200000|2022-03-09 07:00:00|90.04|86.4|90.44|86.8|91.28|87.64|89.95|86.31|0
1646809500000|2022-03-09 07:05:00|90.37|86.73|89.67|86.03|90.37|86.73|89.47|85.83|0
1646809800000|2022-03-09 07:10:00|89.64|86|89.67|86.03|89.88|86.24|89.38|85.74|0
1646810100000|2022-03-09 07:15:00|89.7|86.06|89.03|85.39|89.7|86.06|88.98|85.34|0
1646810400000|2022-03-09 07:20:00|88.99|85.35|88.75|85.11|89.15|85.51|88.7|85.06|0
1646810700000|2022-03-09 07:25:00|88.84|85.2|86.85|83.21|88.86|85.22|86.75|83.11|0
1646811000000|2022-03-09 07:30:00|86.98|83.34|87.26|83.62|89.71|86.07|86.53|82.89|0
1646811300000|2022-03-09 07:35:00|87.24|83.6|86.99|83.35|87.58|83.94|86.99|83.35|0
1646811600000|2022-03-09 07:40:00|86.97|83.33|87.46|83.82|87.61|83.97|86.69|83.05|0
1646811900000|2022-03-09 07:45:00|87.21|83.57|87.15|83.51|87.9|84.26|87.15|83.51|0
1646812200000|2022-03-09 07:50:00|87.2|83.56|86.73|83.09|87.25|83.61|86.43|82.79|0
1646812500000|2022-03-09 07:55:00|86.71|83.07|86.54|82.9|87.18|83.54|86.43|82.79|0
1646812800000|2022-03-09 08:00:00|86.56|82.92|88.3|84.66|88.3|84.66|86.56|82.92|0
1646813100000|2022-03-09 08:05:00|88.09|84.97|86.68|83.56|88.67|85.55|86.51|83.39|0
1646813400000|2022-03-09 08:10:00|86.61|83.49|86.13|83.01|86.73|83.61|85.81|82.69|0
1646813700000|2022-03-09 08:15:00|86.16|83.04|86.98|83.86|87.68|84.56|86.16|83.04|0
1646814000000|2022-03-09 08:20:00|86.95|83.83|87.2|84.08|87.38|84.26|86.32|83.2|0
1646814300000|2022-03-09 08:25:00|87.25|84.13|87.96|84.84|87.98|84.86|86.83|83.71|0
1646814600000|2022-03-09 08:30:00|87.94|84.82|86.92|83.8|87.96|84.84|86.45|83.33|0
1646814900000|2022-03-09 08:35:00|86.94|83.82|87|83.88|87.65|84.53|86.79|83.67|0
1646815200000|2022-03-09 08:40:00|87.07|83.95|86.18|83.06|87.07|83.95|86.08|82.96|0
1646815500000|2022-03-09 08:45:00|86.25|83.13|86.31|83.19|86.62|83.5|86.06|82.94|0
1646815800000|2022-03-09 08:50:00|86.26|83.14|85.82|82.7|86.4|83.28|85.66|82.54|0
1646816100000|2022-03-09 08:55:00|85.88|82.76|85.77|82.65|86.04|82.92|85.62|82.5|0
1646816400000|2022-03-09 09:00:00|85.76|82.64|85.34|82.22|85.76|82.64|84.93|81.81|0
1646816700000|2022-03-09 09:05:00|85.36|82.24|85.5|82.38|85.7|82.58|85.01|81.89|0
1646817000000|2022-03-09 09:10:00|85.45|82.33|85.95|82.83|86.13|83.01|85.09|81.97|0
1646817300000|2022-03-09 09:15:00|86.02|82.9|84.98|81.86|86.02|82.9|84.92|81.8|0
1646817600000|2022-03-09 09:20:00|85.02|81.9|84.36|81.24|85.05|81.93|84.29|81.17|0
1646817900000|2022-03-09 09:25:00|84.37|81.25|84.31|81.19|84.49|81.37|84|80.88|0
1646818200000|2022-03-09 09:30:00|84.22|81.1|83.65|80.53|84.52|81.4|83.59|80.47|0
1646818500000|2022-03-09 09:35:00|83.67|80.55|82.42|79.3|83.93|80.81|82.41|79.29|0
1646818800000|2022-03-09 09:40:00|82.39|79.27|82.07|78.95|82.5|79.38|81.83|78.71|0
1646819100000|2022-03-09 09:45:00|82.1|78.98|82.81|79.69|83.08|79.96|81.97|78.85|0
1646819400000|2022-03-09 09:50:00|82.85|79.73|82.33|79.21|82.95|79.83|81.73|78.61|0
1646819700000|2022-03-09 09:55:00|82.3|79.18|81.72|78.6|82.48|79.36|81.71|78.59|0
1646820000000|2022-03-09 10:00:00|81.82|78.7|81.78|78.66|82.72|79.6|81.74|78.62|0
1646820300000|2022-03-09 10:05:00|81.85|78.73|81.81|78.69|82.04|78.92|81.37|78.25|0
1646820600000|2022-03-09 10:10:00|81.75|78.63|81.76|78.64|82.15|79.03|81.48|78.36|0
1646820900000|2022-03-09 10:15:00|81.73|78.61|81.59|78.47|82.23|79.11|81.52|78.4|0
1646821200000|2022-03-09 10:20:00|81.65|78.53|82.53|79.41|82.61|79.49|81.65|78.53|0
1646821500000|2022-03-09 10:25:00|82.56|79.44|81.84|78.72|82.56|79.44|81.77|78.65|0
1646821800000|2022-03-09 10:30:00|81.68|78.56|81.71|78.59|82.11|78.99|81.37|78.25|0
1646822100000|2022-03-09 10:35:00|81.74|78.62|81.77|78.65|81.79|78.67|81.18|78.06|0
1646822400000|2022-03-09 10:40:00|81.71|78.59|81.38|78.26|81.79|78.67|81.23|78.11|0
1646822700000|2022-03-09 10:45:00|81.4|78.28|81.52|78.4|84.19|81.07|81.2|78.08|0
1646823000000|2022-03-09 10:50:00|81.58|78.46|82.27|79.15|82.48|79.36|81.25|78.13|0
1646823300000|2022-03-09 10:55:00|82.26|79.14|83.17|80.05|83.74|80.62|82.26|79.14|0
1646823600000|2022-03-09 11:00:00|83.12|80|82.78|79.66|83.55|80.43|82.73|79.61|0
1646823900000|2022-03-09 11:05:00|82.72|79.6|82.36|79.24|82.8|79.68|82.33|79.21|0
1646824200000|2022-03-09 11:10:00|82.38|79.26|83.02|79.9|83.09|79.97|82.33|79.21|0
1646824500000|2022-03-09 11:15:00|82.96|79.84|82.32|79.2|83.13|80.01|82.18|79.06|0
1646824800000|2022-03-09 11:20:00|82.37|79.25|81.68|78.56|82.89|79.77|81.59|78.47|0
1646825100000|2022-03-09 11:25:00|81.63|78.51|82.51|79.39|82.55|79.43|81.39|78.27|0
1646825400000|2022-03-09 11:30:00|82.48|79.36|82.45|79.33|82.84|79.72|82.16|79.04|0
1646825700000|2022-03-09 11:35:00|82.54|79.42|82.99|79.87|83.03|79.91|82.25|79.13|0
1646826000000|2022-03-09 11:40:00|83.01|79.89|83.66|80.54|83.81|80.69|82.98|79.86|0
1646826300000|2022-03-09 11:45:00|83.74|80.62|83.27|80.15|84|80.88|83.22|80.1|0
1646826600000|2022-03-09 11:50:00|83.28|80.16|82.86|79.74|83.28|80.16|82.66|79.54|0
1646826900000|2022-03-09 11:55:00|82.92|79.8|83.36|80.24|83.36|80.24|82.89|79.77|0
1646827200000|2022-03-09 12:00:00|83.44|80.32|83.23|80.11|83.9|80.78|83.18|80.06|0
1646827500000|2022-03-09 12:05:00|83.21|80.09|83.06|79.94|83.76|80.64|82.8|79.68|0
1646827800000|2022-03-09 12:10:00|83.11|79.99|83.01|79.89|83.48|80.36|83|79.88|0
1646828100000|2022-03-09 12:15:00|82.95|79.83|82.46|79.34|83.19|80.07|82.3|79.18|0
1646828400000|2022-03-09 12:20:00|82.44|79.32|82.57|79.45|82.67|79.55|82.2|79.08|0
1646828700000|2022-03-09 12:25:00|82.64|79.52|82.65|79.53|82.8|79.68|82.36|79.24|0
1646829000000|2022-03-09 12:30:00|82.55|79.43|82.41|79.29|83.07|79.95|82.28|79.16|0
1646829300000|2022-03-09 12:35:00|82.44|79.32|82.87|79.75|83.16|80.04|82.16|79.04|0
1646829600000|2022-03-09 12:40:00|82.84|79.72|82.29|79.17|82.84|79.72|82.19|79.07|0
1646829900000|2022-03-09 12:45:00|82.27|79.15|82.37|79.25|82.71|79.59|81.84|78.72|0
1646830200000|2022-03-09 12:50:00|82.32|79.2|81.96|78.84|82.45|79.33|81.9|78.78|0
1646830500000|2022-03-09 12:55:00|81.98|78.86|81.7|78.58|82.22|79.1|81.58|78.46|0
1646830800000|2022-03-09 13:00:00|81.64|78.52|81.64|78.52|81.79|78.67|80.97|77.85|0
1646831100000|2022-03-09 13:05:00|81.67|78.55|79.41|76.29|81.89|78.77|79.41|76.29|0
1646831400000|2022-03-09 13:10:00|79.44|76.32|80.07|76.95|80.15|77.03|79.28|76.16|0
1646831700000|2022-03-09 13:15:00|80.05|76.93|79.67|76.55|80.07|76.95|79.66|76.54|0
1646832000000|2022-03-09 13:20:00|79.74|76.62|79.92|76.8|80.38|77.26|79.69|76.57|0
1646832300000|2022-03-09 13:25:00|79.91|76.79|79.35|76.23|80.05|76.93|79.18|76.06|0
1646832600000|2022-03-09 13:30:00|79.34|76.22|78.65|75.53|79.46|76.34|78.4|75.28|0
1646832900000|2022-03-09 13:35:00|78.68|75.56|79.3|76.18|79.33|76.21|78.46|75.34|0
1646833200000|2022-03-09 13:40:00|79.27|76.15|79.77|76.65|79.9|76.78|79.24|76.12|0
1646833500000|2022-03-09 13:45:00|79.79|76.67|80.13|77.01|80.59|77.47|79.1|75.98|0
1646833800000|2022-03-09 13:50:00|80.16|77.04|80.76|77.64|80.86|77.74|80|76.88|0
1646834100000|2022-03-09 13:55:00|80.78|77.66|81.2|78.08|81.33|78.21|80.68|77.56|0
1646834400000|2022-03-09 14:00:00|81.24|78.12|80.79|77.67|81.62|78.5|80.79|77.67|0
1646834700000|2022-03-09 14:05:00|80.76|77.64|78.59|75.47|81.04|77.92|78.57|75.45|0
1646835000000|2022-03-09 14:10:00|78.48|75.36|79.83|76.71|80.21|77.09|77.94|74.82|0
1646835300000|2022-03-09 14:15:00|79.85|76.73|80.1|76.98|80.23|77.11|79.27|76.15|0
1646835600000|2022-03-09 14:20:00|80.05|76.93|79.69|76.57|80.46|77.34|79.69|76.57|0
1646835900000|2022-03-09 14:25:00|79.67|76.55|79.11|75.99|79.74|76.62|79.11|75.99|0
1646836200000|2022-03-09 14:30:00|79.12|76|79.7|76.58|80.27|77.15|79.01|75.89|0
1646836500000|2022-03-09 14:35:00|79.83|76.71|79.54|76.42|80.76|77.64|79.26|76.14|0
1646836800000|2022-03-09 14:40:00|79.48|76.36|80.11|76.99|80.17|77.05|78.5|75.38|0
1646837100000|2022-03-09 14:45:00|79.82|76.7|79.79|76.67|80.36|77.24|79.1|75.98|0
1646837400000|2022-03-09 14:50:00|79.84|76.72|80.77|77.65|81.37|78.25|78.9|75.78|0
1646837700000|2022-03-09 14:55:00|80.86|77.74|79.84|76.72|81.02|77.9|79.59|76.47|0
1646838000000|2022-03-09 15:00:00|79.62|76.5|77.97|74.85|80|76.88|77.41|74.29|0
1646838300000|2022-03-09 15:05:00|78.03|74.91|77.98|74.86|78.4|75.28|77.64|74.52|0
1646838600000|2022-03-09 15:10:00|78.03|74.91|77.75|74.63|78.21|75.09|77.72|74.6|0
1646838900000|2022-03-09 15:15:00|77.47|74.35|78.08|74.96|78.89|75.77|77.04|73.92|0
1646839200000|2022-03-09 15:20:00|78.15|75.03|78.18|75.06|79.25|76.13|77.39|74.27|0
1646839500000|2022-03-09 15:25:00|78.24|75.12|78.49|75.37|79.42|76.3|78.14|75.02|0
1646839800000|2022-03-09 15:30:00|78.33|75.21|78.61|75.49|79.33|76.21|78.27|75.15|0
1646840100000|2022-03-09 15:35:00|78.42|75.3|78.11|74.99|78.79|75.67|77.75|74.63|0
1646840400000|2022-03-09 15:40:00|78.14|75.02|78.32|75.2|78.35|75.23|77.58|74.46|0
1646840700000|2022-03-09 15:45:00|78.25|75.13|77.84|74.72|78.45|75.33|77.73|74.61|0
1646841000000|2022-03-09 15:50:00|77.83|74.71|77.98|74.86|78.57|75.45|77.46|74.34|0
1646841300000|2022-03-09 15:55:00|78.01|74.89|77.16|74.04|78.07|74.95|76.78|73.66|0
1646841600000|2022-03-09 16:00:00|77|73.88|78.31|75.19|78.38|75.26|77|73.88|0
1646841900000|2022-03-09 16:05:00|78.14|75.02|78.06|74.94|78.34|75.22|77.37|74.25|0
1646842200000|2022-03-09 16:10:00|78.02|74.9|78.87|75.75|78.93|75.81|77.97|74.85|0
1646842500000|2022-03-09 16:15:00|78.88|75.76|78.17|75.05|79.46|76.34|78.15|75.03|0
1646842800000|2022-03-09 16:20:00|78.15|75.03|78.53|75.41|78.75|75.63|77.69|74.57|0
1646843100000|2022-03-09 16:25:00|78.47|75.35|79.2|76.08|79.24|76.12|78.47|75.35|0
1646843400000|2022-03-09 16:30:00|79.09|75.97|77.54|74.42|79.12|76|77.54|74.42|0
1646843700000|2022-03-09 16:35:00|77.51|74.39|77.82|74.7|78.29|75.17|77.18|74.06|0
1646844000000|2022-03-09 16:40:00|77.89|74.77|77.35|74.23|77.97|74.85|77.2|74.08|0
1646844300000|2022-03-09 16:45:00|77.32|74.2|77.11|73.99|77.6|74.48|77.08|73.96|0
1646844600000|2022-03-09 16:50:00|77.23|74.11|77.23|74.11|77.75|74.63|77.11|73.99|0
1646844900000|2022-03-09 16:55:00|77.2|74.08|76.71|73.59|77.29|74.17|76.59|73.47|0
1646845200000|2022-03-09 17:00:00|76.65|73.53|76.71|73.59|76.88|73.76|76.2|73.08|0
1646845500000|2022-03-09 17:05:00|76.65|73.53|76.8|73.68|77.01|73.89|76.59|73.47|0
1646845800000|2022-03-09 17:10:00|76.77|73.65|76.52|73.4|77.22|74.1|76.49|73.37|0
1646846100000|2022-03-09 17:15:00|76.51|73.39|76.7|73.58|76.79|73.67|76.37|73.25|0
1646846400000|2022-03-09 17:20:00|76.67|73.55|76.88|73.76|77.13|74.01|76.04|72.92|0
1646846700000|2022-03-09 17:25:00|76.82|73.7|76.43|73.31|77.4|74.28|76.25|73.13|0
1646847000000|2022-03-09 17:30:00|76.46|73.34|76.21|73.09|77.97|74.85|76.06|72.94|0
1646847300000|2022-03-09 17:35:00|76.15|73.03|75.55|72.43|76.21|73.09|75.46|72.34|0
1646847600000|2022-03-09 17:40:00|75.49|72.37|76.05|72.93|76.26|73.14|75.49|72.37|0
1646847900000|2022-03-09 17:45:00|76.02|72.9|75.57|72.45|76.41|73.29|75.51|72.39|0
1646848200000|2022-03-09 17:50:00|75.6|72.48|76.29|72.45|76.29|72.66|75.6|72.14|0
1646848500000|2022-03-09 17:55:00|76.23|72.39|76.05|72.21|76.48|72.64|75.96|72.12|0
1646848800000|2022-03-09 18:00:00|76.11|72.27|77.22|73.38|77.26|73.41|76.11|72.27|0
1646849100000|2022-03-09 18:05:00|77.28|73.44|77.16|73.32|77.4|73.56|76.81|72.97|0
1646849400000|2022-03-09 18:10:00|77.1|73.26|76.43|72.59|77.19|73.35|76.37|72.53|0
1646849700000|2022-03-09 18:15:00|76.4|72.56|76.67|72.83|76.67|72.83|76.16|72.32|0
1646850000000|2022-03-09 18:20:00|76.63|72.79|76.26|72.42|76.7|72.86|76.25|72.41|0
1646850300000|2022-03-09 18:25:00|76.22|72.38|76.16|72.32|76.53|72.69|76.04|72.2|0
1646850600000|2022-03-09 18:30:00|76.1|72.26|78.27|74.43|78.33|74.49|76.07|72.23|0
1646850900000|2022-03-09 18:35:00|78.21|74.37|78.27|74.43|78.51|74.67|77.84|74|0
1646851200000|2022-03-09 18:40:00|78.15|74.31|79|75.16|79|75.16|77.99|74.15|0
1646851500000|2022-03-09 18:45:00|78.88|75.04|79.49|75.65|79.77|75.93|78.82|74.98|0
1646851800000|2022-03-09 18:50:00|79.52|75.68|79.09|75.25|79.74|75.9|78.6|74.76|0
1646852100000|2022-03-09 18:55:00|79.06|75.22|79.27|75.43|79.46|75.62|79|75.16|0
1646852400000|2022-03-09 19:00:00|79.21|75.37|78.04|74.2|79.43|75.59|78.04|74.2|0
1646852700000|2022-03-09 19:05:00|78.14|74.3|78.65|74.81|78.74|74.9|77.98|74.14|0
1646853000000|2022-03-09 19:10:00|78.59|74.75|78.77|74.93|79.17|75.33|78.29|74.45|0
1646853300000|2022-03-09 19:15:00|78.74|74.9|78.92|75.08|79.42|75.58|78.53|74.69|0
1646853600000|2022-03-09 19:20:00|79|75.16|79.43|75.59|79.58|75.74|78.28|74.44|0
1646853900000|2022-03-09 19:25:00|79.58|75.74|79.27|75.43|79.61|75.77|79.21|75.37|0
1646854200000|2022-03-09 19:30:00|79.15|75.31|78.63|74.79|79.24|75.4|78.53|74.69|0
1646854500000|2022-03-09 19:35:00|78.66|74.82|78.62|74.78|78.84|75|78.38|74.54|0
1646854800000|2022-03-09 19:40:00|78.65|74.81|78.59|74.75|78.84|75|78.3|74.46|0
1646855100000|2022-03-09 19:45:00|78.53|74.69|78.99|75.15|79.33|75.49|78.35|74.51|0
1646855400000|2022-03-09 19:50:00|79.02|75.18|79.41|75.57|79.41|75.57|78.19|74.35|0
1646855700000|2022-03-09 19:55:00|79.38|75.54|79.23|75.39|79.41|75.57|78.68|74.84|0
1646856000000|2022-03-09 20:00:00|79.09|75.25|78.77|74.93|79.17|75.33|78.74|74.9|0
1646856300000|2022-03-09 20:05:00|78.67|74.83|77.55|73.71|78.8|74.96|77.55|73.71|0
1646856600000|2022-03-09 20:10:00|77.46|73.62|77.43|73.59|77.79|73.95|77.1|73.26|0
1646856900000|2022-03-09 20:15:00|77.37|73.53|77.61|73.77|78|74.16|77.13|73.29|0
1646857200000|2022-03-09 20:20:00|77.64|73.8|77.27|73.43|77.64|73.8|77.01|73.17|0
1646857500000|2022-03-09 20:25:00|77.33|73.49|76.37|72.53|78.41|74.57|76.34|72.5|0
1646857800000|2022-03-09 20:30:00|76.4|72.56|75.98|72.14|76.4|72.56|75.54|71.7|0
1646858100000|2022-03-09 20:35:00|76.01|72.17|76.89|73.05|76.9|73.06|75.92|72.08|0
1646858400000|2022-03-09 20:40:00|76.87|73.03|76.57|72.73|76.99|73.15|76.26|72.42|0
1646858700000|2022-03-09 20:45:00|76.63|72.79|77.41|73.57|77.62|73.78|76.15|72.31|0
1646859000000|2022-03-09 20:50:00|77.32|73.48|77.68|73.84|78.63|74.79|76.87|73.03|0
1646859300000|2022-03-09 20:55:00|77.89|74.05|78.1|74.26|78.96|75.12|77.89|74.05|0
1646859600000|2022-03-09 21:00:00|78.07|74.23|78.38|74.54|78.41|74.57|77.35|73.51|0
1646859900000|2022-03-09 21:05:00|78.32|74.48|79.4|75.56|79.76|75.92|76.75|72.91|0
1646860200000|2022-03-09 21:10:00|79.43|75.59|80.07|76.23|80.32|76.48|79.43|75.59|0
1646860500000|2022-03-09 21:15:00|80.27|75.79|79.77|75.29|80.36|75.88|79.77|75.29|0
1646860800000|2022-03-09 21:20:00|79.8|75.32|80.03|75.55|80.05|75.57|79.65|75.17|0
1646861100000|2022-03-09 21:25:00|80.02|75.54|79.98|75.5|80.06|75.58|79.88|75.4|0
1646861400000|2022-03-09 21:30:00|80.01|75.53|80.37|75.89|80.38|75.9|79.92|75.44|0
1646861700000|2022-03-09 21:35:00|80.32|75.84|79.98|75.5|80.43|75.95|79.98|75.5|0
1646862000000|2022-03-09 21:40:00|79.81|75.33|79.01|74.53|79.89|75.41|78.86|74.38|0
1646862300000|2022-03-09 21:45:00|79.06|74.58|79.53|75.05|79.55|75.07|79.04|74.56|0
1646862600000|2022-03-09 21:50:00|79.64|75.16|79.6|75.12|79.85|75.37|79.53|75.05|0
1646862900000|2022-03-09 21:55:00|79.7|75.22|79.68|75.2|79.74|75.26|79.57|75.09|0
1646863200000|2022-03-09 22:00:00|79.65|75.17|79.85|75.37|79.91|75.43|79.59|75.11|0
1646863500000|2022-03-09 22:05:00|79.87|75.39|79.83|75.35|79.9|75.42|79.83|75.35|0
1646863800000|2022-03-09 22:10:00|79.86|75.38|79.79|75.31|79.91|75.43|79.75|75.27|0
1646864100000|2022-03-09 22:15:00|79.81|75.33|79.75|75.27|79.86|75.38|79.66|75.18|0
1646864400000|2022-03-09 22:20:00|79.77|75.29|79.69|75.21|79.77|75.29|79.69|75.21|0
1646864700000|2022-03-09 22:25:00|79.65|75.17|79.69|75.21|79.69|75.21|79.65|75.17|0
1646865000000|2022-03-09 22:30:00|79.7|75.22|79.66|75.18|79.7|75.22|79.66|75.18|0
1646865300000|2022-03-09 22:35:00|79.68|75.2|79.7|75.22|79.72|75.24|79.66|75.18|0
1646865600000|2022-03-09 22:40:00|79.71|75.23|79.71|75.23|79.71|75.23|79.7|75.22|0
1646866200000|2022-03-09 22:50:00|79.72|75.24|79.7|75.22|79.72|75.24|79.7|75.22|0
1646866500000|2022-03-09 22:55:00|79.71|75.23|79.76|75.28|79.79|75.31|79.64|75.16|0
1646866800000|2022-03-09 23:00:00|79.59|75.11|80.02|75.54|80.36|75.88|79.59|75.11|0
1646867100000|2022-03-09 23:05:00|80.05|75.57|79.88|75.4|80.19|75.71|79.7|75.22|0
1646867400000|2022-03-09 23:10:00|79.9|75.42|79.76|75.28|79.91|75.43|79.37|74.89|0
1646867700000|2022-03-09 23:15:00|79.72|75.24|80.09|75.61|80.09|75.61|79.63|75.15|0
1646868000000|2022-03-09 23:20:00|80.08|75.6|80.46|75.98|80.49|76.01|79.94|75.46|0
1646868300000|2022-03-09 23:25:00|80.45|75.97|80.29|75.81|80.52|76.04|80.21|75.73|0
1646868600000|2022-03-09 23:30:00|80.24|75.76|80.18|75.7|80.24|75.76|80.13|75.65|0
1646868900000|2022-03-09 23:35:00|80.19|75.71|80.25|75.77|80.44|75.96|80.08|75.6|0
1646869200000|2022-03-09 23:40:00|80.27|75.79|80.33|75.85|80.36|75.88|80.17|75.69|0
1646869500000|2022-03-09 23:45:00|80.31|75.83|80.31|75.83|80.36|75.88|80.14|75.66|0
1646869800000|2022-03-09 23:50:00|80.33|75.85|80.17|75.69|80.53|76.05|80.15|75.67|0
1646870100000|2022-03-09 23:55:00|80.14|75.66|79.98|75.5|80.17|75.69|79.97|75.49|0
1646870400000|2022-03-10 00:00:00|79.94|75.46|80.18|75.7|80.41|75.93|79.68|75.2|0
1646870700000|2022-03-10 00:05:00|80.17|75.69|80.27|75.79|80.53|76.05|80.13|75.65|0
1646871000000|2022-03-10 00:10:00|80.29|75.81|80.44|75.96|80.44|75.96|80.15|75.67|0
1646871300000|2022-03-10 00:15:00|80.47|75.99|80.41|75.93|80.69|76.21|80.33|75.85|0
1646871600000|2022-03-10 00:20:00|80.38|75.9|79.97|75.49|80.48|76|79.85|75.37|0
1646871900000|2022-03-10 00:25:00|79.94|75.46|79.91|75.43|79.99|75.51|79.79|75.31|0
1646872200000|2022-03-10 00:30:00|79.94|75.46|79.68|75.2|80.15|75.67|79.57|75.09|0
1646872500000|2022-03-10 00:35:00|79.69|75.21|79.64|75.16|79.81|75.33|79.54|75.06|0
1646872800000|2022-03-10 00:40:00|79.63|75.15|79.84|75.36|79.87|75.39|79.54|75.06|0
1646873100000|2022-03-10 00:45:00|79.81|75.33|80.07|75.59|80.12|75.64|79.81|75.33|0
1646873400000|2022-03-10 00:50:00|80.05|75.57|80.02|75.54|80.13|75.65|79.92|75.44|0
1646873700000|2022-03-10 00:55:00|79.99|75.51|80.11|75.63|80.22|75.74|79.93|75.45|0
1646874000000|2022-03-10 01:00:00|80.07|75.59|80.33|75.85|80.34|75.86|79.9|75.42|0
1646874300000|2022-03-10 01:05:00|80.29|75.81|79.8|75.32|80.48|76|79.68|75.2|0
1646874600000|2022-03-10 01:10:00|79.83|75.35|79.77|75.29|79.89|75.41|79.61|75.13|0
1646874900000|2022-03-10 01:15:00|79.75|75.27|80.1|75.62|80.13|75.65|79.71|75.23|0
1646875200000|2022-03-10 01:20:00|80.04|75.56|79.95|75.47|80.23|75.75|79.82|75.34|0
1646875500000|2022-03-10 01:25:00|79.98|75.5|79.9|75.42|79.98|75.5|79.65|75.17|0
1646875800000|2022-03-10 01:30:00|79.91|75.43|80.44|75.96|80.44|75.96|79.87|75.39|0
1646876100000|2022-03-10 01:35:00|80.37|75.89|81.15|76.67|81.31|76.83|80.28|75.8|0
1646876400000|2022-03-10 01:40:00|81.13|76.65|80.99|76.51|81.15|76.67|80.93|76.45|0
1646876700000|2022-03-10 01:45:00|80.98|76.5|80.54|76.06|80.99|76.51|80.54|76.06|0
1646877000000|2022-03-10 01:50:00|80.52|76.04|80.57|76.09|80.71|76.23|80.52|76.04|0
1646877300000|2022-03-10 01:55:00|80.58|76.1|80.49|76.01|80.88|76.4|80.4|75.92|0
1646877600000|2022-03-10 02:00:00|80.52|76.04|79.42|74.94|80.55|76.07|79.27|74.79|0
1646877900000|2022-03-10 02:05:00|79.44|74.96|79.74|75.26|79.81|75.33|79.44|74.96|0
1646878200000|2022-03-10 02:10:00|79.71|75.23|79.85|75.37|79.9|75.42|79.67|75.19|0
1646878500000|2022-03-10 02:15:00|79.9|75.42|79.86|75.38|80.17|75.69|79.83|75.35|0
1646878800000|2022-03-10 02:20:00|79.91|75.43|79.63|75.15|80.01|75.53|79.63|75.15|0
1646879100000|2022-03-10 02:25:00|79.6|75.12|79.67|75.19|79.86|75.38|79.6|75.12|0
1646879400000|2022-03-10 02:30:00|79.61|75.13|79.69|75.21|79.77|75.29|79.55|75.07|0
1646879700000|2022-03-10 02:35:00|79.7|75.22|79.49|75.01|79.75|75.27|79.47|74.99|0
1646880000000|2022-03-10 02:40:00|79.52|75.04|79.64|75.16|79.87|75.39|79.5|75.02|0
1646880300000|2022-03-10 02:45:00|79.62|75.14|80.1|75.62|80.13|75.65|79.62|75.14|0
1646880600000|2022-03-10 02:50:00|80.07|75.59|79.82|75.34|80.07|75.59|79.79|75.31|0
1646880900000|2022-03-10 02:55:00|79.8|75.32|80.03|75.55|80.22|75.74|79.79|75.31|0
1646881200000|2022-03-10 03:00:00|80.02|75.54|80.15|75.67|80.26|75.78|79.91|75.43|0
1646881500000|2022-03-10 03:05:00|80.27|75.79|80.37|75.89|80.37|75.89|80.06|75.58|0
1646881800000|2022-03-10 03:10:00|80.29|75.81|80.24|75.76|80.4|75.92|80.1|75.62|0
1646882100000|2022-03-10 03:15:00|80.22|75.74|80.13|75.65|80.33|75.85|80.01|75.53|0
1646882400000|2022-03-10 03:20:00|80.11|75.63|80.02|75.54|80.18|75.7|79.93|75.45|0
1646882700000|2022-03-10 03:25:00|80|75.52|80.34|75.86|80.53|76.05|79.77|75.29|0
1646883000000|2022-03-10 03:30:00|80.3|75.82|80.4|75.92|80.56|76.08|80.2|75.72|0
1646883300000|2022-03-10 03:35:00|80.39|75.91|80.37|75.89|80.66|76.18|80.35|75.87|0
1646883600000|2022-03-10 03:40:00|80.38|75.9|80.51|76.03|80.57|76.09|80.35|75.87|0
1646883900000|2022-03-10 03:45:00|80.52|76.04|80.27|75.79|80.72|76.24|80.26|75.78|0
1646884200000|2022-03-10 03:50:00|80.26|75.78|79.98|75.5|80.27|75.79|79.95|75.47|0
1646884500000|2022-03-10 03:55:00|80.1|75.62|80.1|75.62|80.13|75.65|80.01|75.53|0
1646884800000|2022-03-10 04:00:00|80.11|75.63|80.03|75.55|80.11|75.63|79.94|75.46|0
1646885100000|2022-03-10 04:05:00|80.05|75.57|80.15|75.67|80.16|75.68|79.88|75.4|0
1646885400000|2022-03-10 04:10:00|80.34|75.86|80.62|76.14|80.8|76.32|80.15|75.67|0
1646885700000|2022-03-10 04:15:00|80.65|76.17|80.71|76.23|80.76|76.28|80.43|75.95|0
1646886000000|2022-03-10 04:20:00|80.68|76.2|80.71|76.23|80.71|76.23|80.55|76.07|0
1646886300000|2022-03-10 04:25:00|80.67|76.19|80.89|76.41|80.95|76.47|80.64|76.16|0
1646886600000|2022-03-10 04:30:00|80.94|76.46|80.95|76.47|81.03|76.55|80.67|76.19|0
1646886900000|2022-03-10 04:35:00|80.97|76.49|81.23|76.75|81.23|76.75|80.89|76.41|0
1646887200000|2022-03-10 04:40:00|81.2|76.72|81.21|76.73|81.26|76.78|81.09|76.61|0
1646887500000|2022-03-10 04:45:00|81.18|76.7|81.16|76.68|81.2|76.72|81.01|76.53|0
1646887800000|2022-03-10 04:50:00|81.15|76.67|81.04|76.56|81.19|76.71|80.97|76.49|0
1646888100000|2022-03-10 04:55:00|81.02|76.54|80.88|76.4|81.08|76.6|80.88|76.4|0
1646888400000|2022-03-10 05:00:00|80.85|76.37|80.94|76.46|81|76.52|80.75|76.27|0
1646888700000|2022-03-10 05:05:00|80.91|76.43|81.09|76.61|81.12|76.64|80.88|76.4|0
1646889000000|2022-03-10 05:10:00|81.12|76.64|81.21|76.73|81.25|76.77|81|76.52|0
1646889300000|2022-03-10 05:15:00|81.18|76.7|81.03|76.55|81.25|76.77|80.98|76.5|0
1646889600000|2022-03-10 05:20:00|80.99|76.51|81.09|76.61|81.18|76.7|80.87|76.39|0
1646889900000|2022-03-10 05:25:00|81.12|76.64|81.18|76.7|81.24|76.76|81.12|76.64|0
1646890200000|2022-03-10 05:30:00|81.08|76.6|81.21|76.73|81.24|76.76|81.05|76.57|0
1646890500000|2022-03-10 05:35:00|81.17|76.69|80.95|76.47|81.17|76.69|80.92|76.44|0
1646890800000|2022-03-10 05:40:00|80.94|76.46|80.95|76.47|81.05|76.57|80.86|76.38|0
1646891100000|2022-03-10 05:45:00|80.94|76.46|80.73|76.25|80.95|76.47|80.64|76.16|0
1646891400000|2022-03-10 05:50:00|80.72|76.24|80.51|76.03|80.73|76.25|80.5|76.02|0
1646891700000|2022-03-10 05:55:00|80.53|76.05|80.63|76.15|80.7|76.22|80.39|75.91|0
1646892000000|2022-03-10 06:00:00|80.45|75.97|80.57|76.09|80.77|76.29|80.42|75.94|0
1646892300000|2022-03-10 06:05:00|80.56|76.08|80.29|75.81|80.63|76.15|80.29|75.81|0
1646892600000|2022-03-10 06:10:00|80.26|75.78|80.35|75.87|80.66|76.18|80.26|75.78|0
1646892900000|2022-03-10 06:15:00|80.37|75.89|80.5|76.02|80.56|76.08|80.26|75.78|0
1646893200000|2022-03-10 06:20:00|80.52|76.04|80.62|76.14|80.78|76.3|80.52|76.04|0
1646893500000|2022-03-10 06:25:00|80.59|76.11|81.03|76.55|81.06|76.58|80.59|76.11|0
1646893800000|2022-03-10 06:30:00|81|76.52|81.09|76.61|81.21|76.73|80.9|76.42|0
1646894100000|2022-03-10 06:35:00|81.06|76.58|80.77|76.29|81.06|76.58|80.62|76.14|0
1646894400000|2022-03-10 06:40:00|80.74|76.26|80.62|76.14|80.93|76.45|80.62|76.14|0
1646894700000|2022-03-10 06:45:00|80.58|76.1|80.99|76.51|81.08|76.6|80.52|76.04|0
1646895000000|2022-03-10 06:50:00|80.96|76.48|81.02|76.54|81.13|76.65|80.94|76.46|0
1646895300000|2022-03-10 06:55:00|80.98|76.5|80.89|76.41|81|76.52|80.8|76.32|0
1646895600000|2022-03-10 07:00:00|80.86|76.38|81.14|76.66|81.15|76.67|80.64|76.16|0
1646895900000|2022-03-10 07:05:00|81.12|76.64|81.04|76.56|81.17|76.69|80.93|76.45|0
1646896200000|2022-03-10 07:10:00|81.03|76.55|80.79|76.31|81.2|76.72|80.79|76.31|0
1646896500000|2022-03-10 07:15:00|80.88|76.4|80.94|76.46|81.1|76.62|80.68|76.2|0
1646896800000|2022-03-10 07:20:00|80.97|76.49|80.86|76.38|81.07|76.59|80.57|76.09|0
1646897100000|2022-03-10 07:25:00|80.88|76.4|80.85|76.37|80.96|76.48|80.69|76.21|0
1646897400000|2022-03-10 07:30:00|80.88|76.4|80.75|76.27|81|76.52|80.53|76.05|0
1646897700000|2022-03-10 07:35:00|80.72|76.24|80.95|76.47|81.04|76.56|79.77|75.29|0
1646898000000|2022-03-10 07:40:00|80.92|76.44|80.93|76.45|81.04|76.56|80.86|76.38|0
1646898300000|2022-03-10 07:45:00|80.92|76.44|80.82|76.34|81.04|76.56|80.81|76.33|0
1646898600000|2022-03-10 07:50:00|80.78|76.3|80.77|76.29|81.04|76.56|80.7|76.22|0
1646898900000|2022-03-10 07:55:00|80.76|76.28|81.4|76.92|81.51|77.03|80.63|76.15|0
1646899200000|2022-03-10 08:00:00|81.39|76.91|81.92|77.44|81.98|77.5|80.8|76.32|0
1646899500000|2022-03-10 08:05:00|81.9|77.42|81.47|77.63|81.9|77.82|81.21|77.37|0
1646899800000|2022-03-10 08:10:00|81.36|77.52|82.38|78.54|82.41|78.57|81.36|77.52|0
1646900100000|2022-03-10 08:15:00|82.29|78.45|82.35|78.51|82.41|78.57|82.13|78.29|0
1646900400000|2022-03-10 08:20:00|82.38|78.54|83.3|79.46|83.4|79.56|82.14|78.3|0
1646900700000|2022-03-10 08:25:00|83.33|79.49|83.65|79.81|84.07|80.23|83.33|79.49|0
1646901000000|2022-03-10 08:30:00|83.75|79.91|84.03|80.19|84.37|80.53|82.09|78.25|0
1646901300000|2022-03-10 08:35:00|84.06|80.22|83.88|80.04|84.09|80.25|83.59|79.75|0
1646901600000|2022-03-10 08:40:00|83.91|80.07|83.45|79.61|84.23|80.39|83.4|79.56|0
1646901900000|2022-03-10 08:45:00|83.41|79.57|83.51|79.67|83.94|80.1|83.08|79.24|0
1646902200000|2022-03-10 08:50:00|83.55|79.71|84.02|80.18|84.12|80.28|83.54|79.7|0
1646902500000|2022-03-10 08:55:00|83.97|80.13|84.13|80.29|84.26|80.42|83.76|79.92|0
1646902800000|2022-03-10 09:00:00|84.11|80.27|82.26|78.42|84.11|80.27|81.96|78.12|0
1646903100000|2022-03-10 09:05:00|82.13|78.29|81.36|77.52|82.32|78.48|81.27|77.43|0
1646903400000|2022-03-10 09:10:00|81.41|77.57|81.61|77.77|81.74|77.9|81.14|77.3|0
1646903700000|2022-03-10 09:15:00|81.59|77.75|81.64|77.8|81.88|78.04|81.48|77.64|0
1646904000000|2022-03-10 09:20:00|81.67|77.83|82.55|78.71|82.55|78.71|81.67|77.83|0
1646904300000|2022-03-10 09:25:00|82.61|78.77|83.04|79.2|83.06|79.22|82.53|78.69|0
1646904600000|2022-03-10 09:30:00|83.01|79.17|82.85|79.01|83.5|79.66|82.85|79.01|0
1646904900000|2022-03-10 09:35:00|82.93|79.09|82.77|78.93|83.05|79.21|82.61|78.77|0
1646905200000|2022-03-10 09:40:00|82.74|78.9|82.16|78.32|82.86|79.02|82.07|78.23|0
1646905500000|2022-03-10 09:45:00|82.13|78.29|82.75|78.91|82.97|79.13|82|78.16|0
1646905800000|2022-03-10 09:50:00|82.73|78.89|84.07|80.23|84.33|80.49|82.62|78.78|0
1646906100000|2022-03-10 09:55:00|83.99|80.15|83.8|79.96|84.33|80.49|82.32|78.48|0
1646906400000|2022-03-10 10:00:00|83.86|80.02|83.76|79.92|84.17|80.33|82.92|79.08|0
1646906700000|2022-03-10 10:05:00|83.78|79.94|84.18|80.34|84.63|80.79|83.28|79.44|0
1646907000000|2022-03-10 10:10:00|84.25|80.41|84.71|80.87|84.71|80.87|84|80.16|0
1646907300000|2022-03-10 10:15:00|84.7|80.86|84.21|80.37|84.79|80.95|83.97|80.13|0
1646907600000|2022-03-10 10:20:00|84.35|80.51|83.87|80.03|84.5|80.66|83.67|79.83|0
1646907900000|2022-03-10 10:25:00|83.88|80.04|83.48|79.64|84.03|80.19|83.38|79.54|0
1646908200000|2022-03-10 10:30:00|83.5|79.66|83.72|79.88|84.19|80.35|83.45|79.61|0
1646908500000|2022-03-10 10:35:00|83.82|79.98|84.36|80.52|84.43|80.59|83.6|79.76|0
1646908800000|2022-03-10 10:40:00|84.33|80.49|84.29|80.45|84.49|80.65|84.02|80.18|0
1646909100000|2022-03-10 10:45:00|84.28|80.44|83.73|79.89|84.37|80.53|83.73|79.89|0
1646909400000|2022-03-10 10:50:00|83.74|79.9|83.81|79.97|84.05|80.21|83.65|79.81|0
1646909700000|2022-03-10 10:55:00|83.82|79.98|84.89|81.05|84.92|81.08|83.66|79.82|0
1646910000000|2022-03-10 11:00:00|84.92|81.08|84.63|80.79|84.95|81.11|84.53|80.69|0
1646910300000|2022-03-10 11:05:00|84.64|80.8|85.47|81.63|85.49|81.65|84.63|80.79|0
1646910600000|2022-03-10 11:10:00|85.46|81.62|84.95|81.11|85.83|81.99|84.75|80.91|0
1646910900000|2022-03-10 11:15:00|84.91|81.07|85.03|81.19|85.11|81.27|84.78|80.94|0
1646911200000|2022-03-10 11:20:00|85.04|81.2|84.58|80.74|85.06|81.22|84.36|80.52|0
1646911500000|2022-03-10 11:25:00|84.57|80.73|84.45|80.61|84.65|80.81|84.19|80.35|0
1646911800000|2022-03-10 11:30:00|84.39|80.55|84.73|80.89|85|81.16|84.39|80.55|0
1646912100000|2022-03-10 11:35:00|84.71|80.87|85.2|81.36|85.21|81.37|84.42|80.58|0
1646912400000|2022-03-10 11:40:00|85.26|81.42|84.61|80.77|85.46|81.62|83.9|80.06|0
1646912700000|2022-03-10 11:45:00|84.6|80.76|85.25|81.41|85.35|81.51|84.48|80.64|0
1646913000000|2022-03-10 11:50:00|85.33|81.49|85.95|82.11|85.95|82.11|85.15|81.31|0
1646913300000|2022-03-10 11:55:00|85.88|82.04|85.34|81.5|85.92|82.08|85.24|81.4|0
1646913600000|2022-03-10 12:00:00|85.26|81.42|86.31|82.47|86.31|82.47|85.13|81.29|0
1646913900000|2022-03-10 12:05:00|86.28|82.44|85.52|81.68|86.28|82.44|85.52|81.68|0
1646914200000|2022-03-10 12:10:00|85.55|81.71|85.74|81.9|86.22|82.38|84.82|80.98|0
1646914500000|2022-03-10 12:15:00|85.72|81.88|85.38|81.54|86.02|82.18|85.2|81.36|0
1646914800000|2022-03-10 12:20:00|85.31|81.47|85.41|81.57|85.92|82.08|85.31|81.47|0
1646915100000|2022-03-10 12:25:00|85.38|81.54|85.21|81.37|85.59|81.75|85.13|81.29|0
1646915400000|2022-03-10 12:30:00|85.06|81.22|85.85|82.01|85.85|82.01|85.02|81.18|0
1646915700000|2022-03-10 12:35:00|85.81|81.97|85.53|81.69|86.14|82.3|85.52|81.68|0
1646916000000|2022-03-10 12:40:00|85.55|81.71|85.79|81.95|85.83|81.99|85.5|81.66|0
1646916300000|2022-03-10 12:45:00|85.86|82.02|86.85|83.01|86.85|83.01|85.73|81.89|0
1646916600000|2022-03-10 12:50:00|86.83|82.99|86.81|82.97|86.86|83.02|86.5|82.66|0
1646916900000|2022-03-10 12:55:00|86.75|82.91|87.18|83.34|87.19|83.35|86.3|82.46|0
1646917200000|2022-03-10 13:00:00|87.14|83.3|87.12|83.28|87.32|83.48|86.73|82.89|0
1646917500000|2022-03-10 13:05:00|87.16|83.32|87.82|83.98|87.82|83.98|87.02|83.18|0
1646917800000|2022-03-10 13:10:00|87.64|83.8|87.25|83.41|87.64|83.8|87|83.16|0
1646918100000|2022-03-10 13:15:00|87.3|83.46|86.37|82.53|87.48|83.64|86.24|82.4|0
1646918400000|2022-03-10 13:20:00|86.44|82.6|86.27|82.43|86.54|82.7|86.14|82.3|0
1646918700000|2022-03-10 13:25:00|86.29|82.45|86.08|82.24|86.47|82.63|86|82.16|0
1646919000000|2022-03-10 13:30:00|86.13|82.29|84.02|80.18|86.22|82.38|83.88|80.04|0
1646919300000|2022-03-10 13:35:00|83.94|80.1|85.03|81.19|85.26|81.42|83.72|79.88|0
1646919600000|2022-03-10 13:40:00|85.05|81.21|84.2|80.36|85.52|81.68|84.16|80.32|0
1646919900000|2022-03-10 13:45:00|84.24|80.4|84.38|80.54|84.38|80.54|83.81|79.97|0
1646920200000|2022-03-10 13:50:00|84.3|80.46|85.41|81.57|85.76|81.92|84.3|80.46|0
1646920500000|2022-03-10 13:55:00|85.37|81.53|85.5|81.66|85.5|81.66|85.08|81.24|0
1646920800000|2022-03-10 14:00:00|85.51|81.67|85.28|81.44|85.81|81.97|85.21|81.37|0
1646921100000|2022-03-10 14:05:00|85.31|81.47|86.53|82.69|86.63|82.79|84.58|80.74|0
1646921400000|2022-03-10 14:10:00|86.6|82.76|86.31|82.47|86.76|82.92|86.26|82.42|0
1646921700000|2022-03-10 14:15:00|86.26|82.42|86.26|82.42|86.56|82.72|86.23|82.39|0
1646922000000|2022-03-10 14:20:00|86.33|82.49|86.33|82.49|86.66|82.82|86.19|82.35|0
1646922300000|2022-03-10 14:25:00|86.34|82.5|85.83|81.99|86.42|82.58|85.79|81.95|0
1646922600000|2022-03-10 14:30:00|85.65|81.81|85.3|81.46|86.24|82.4|84.81|80.97|0
1646922900000|2022-03-10 14:35:00|85.4|81.56|85.15|81.31|85.96|82.12|84.36|80.52|0
1646923200000|2022-03-10 14:40:00|84.95|81.11|84.22|80.38|84.95|81.11|83.51|79.67|0
1646923500000|2022-03-10 14:45:00|84.26|80.42|84.84|81|84.84|81|83.73|79.89|0
1646923800000|2022-03-10 14:50:00|84.71|80.87|83.57|79.73|85.11|81.27|83.57|79.73|0
1646924100000|2022-03-10 14:55:00|83.76|79.92|81.99|78.15|83.76|79.92|81.39|77.55|0
1646924400000|2022-03-10 15:00:00|81.86|78.02|83.27|79.43|83.44|79.6|81.86|78.02|0
1646924700000|2022-03-10 15:05:00|83.08|79.24|82.69|78.85|83.3|79.46|82.44|78.6|0
1646925000000|2022-03-10 15:10:00|82.64|78.8|82.5|78.66|83.21|79.37|82.18|78.34|0
1646925300000|2022-03-10 15:15:00|82.62|78.78|81.06|77.22|82.64|78.8|81.06|77.22|0
1646925600000|2022-03-10 15:20:00|81.13|77.29|83.13|79.29|84.29|80.45|80.52|76.68|0
1646925900000|2022-03-10 15:25:00|83.1|79.26|84.17|80.33|84.2|80.36|82.52|78.68|0
1646926200000|2022-03-10 15:30:00|84.13|80.29|85.34|81.5|85.48|81.64|83.71|79.87|0
1646926500000|2022-03-10 15:35:00|85.51|81.67|81.4|77.56|85.61|81.77|81.37|77.53|0
1646926800000|2022-03-10 15:40:00|81.46|77.62|81.46|77.62|81.59|77.75|80.92|77.08|0
1646927100000|2022-03-10 15:45:00|81.49|77.65|80.82|76.98|81.78|77.94|80.49|76.65|0
1646927400000|2022-03-10 15:50:00|80.76|76.92|82.26|78.42|82.36|78.52|80.76|76.92|0
1646927700000|2022-03-10 15:55:00|82.36|78.52|82.59|78.75|82.91|79.07|82.3|78.46|0
1646928000000|2022-03-10 16:00:00|82.83|78.99|83.17|79.33|83.34|79.5|82.75|78.91|0
1646928300000|2022-03-10 16:05:00|83.08|79.24|86.46|82.62|86.81|82.97|82.91|79.07|0
1646928600000|2022-03-10 16:10:00|86.52|82.68|85.97|82.13|86.71|82.87|85.9|82.06|0
1646928900000|2022-03-10 16:15:00|86.04|82.2|86.33|82.49|86.7|82.86|86.04|82.2|0
1646929200000|2022-03-10 16:20:00|86.37|82.53|86.77|82.93|86.97|83.13|85.88|82.04|0
1646929500000|2022-03-10 16:25:00|86.83|82.99|87.44|83.6|87.8|83.96|86.72|82.88|0
1646929800000|2022-03-10 16:30:00|87.51|83.67|87.45|83.61|87.67|83.83|87.14|83.3|0
1646930100000|2022-03-10 16:35:00|87.42|83.58|87.64|83.8|87.71|83.87|87.17|83.33|0
1646930400000|2022-03-10 16:40:00|87.6|83.76|86.79|82.95|87.87|84.03|86.76|82.92|0
1646930700000|2022-03-10 16:45:00|86.71|82.87|86.93|83.09|87.47|83.63|86.71|82.87|0
1646931000000|2022-03-10 16:50:00|86.89|83.05|86.22|82.38|87.06|83.22|85.99|82.15|0
1646931300000|2022-03-10 16:55:00|86.19|82.35|85.85|82.01|86.49|82.65|85.82|81.98|0
1646931600000|2022-03-10 17:00:00|85.95|82.11|85.62|81.78|86.12|82.28|85.46|81.62|0
1646931900000|2022-03-10 17:05:00|85.65|81.81|85.36|81.52|86.12|82.28|85.32|81.48|0
1646932200000|2022-03-10 17:10:00|85.23|81.39|85.08|81.24|85.53|81.69|85.06|81.22|0
1646932500000|2022-03-10 17:15:00|85.06|81.22|84.96|81.12|85.29|81.45|84.83|80.99|0
1646932800000|2022-03-10 17:20:00|84.9|81.06|83.78|79.94|85.06|81.22|83.72|79.88|0
1646933100000|2022-03-10 17:25:00|83.75|79.91|83.98|80.14|84.14|80.3|83.65|79.81|0
1646933400000|2022-03-10 17:30:00|84.01|80.17|84.66|80.82|84.69|80.85|83.98|80.14|0
1646933700000|2022-03-10 17:35:00|84.63|80.79|85.38|81.54|85.42|81.58|84.63|80.79|0
1646934000000|2022-03-10 17:40:00|85.42|81.58|84.96|81.12|85.68|81.84|84.73|80.89|0
1646934300000|2022-03-10 17:45:00|85.06|81.22|84.65|80.81|85.16|81.32|84.6|80.76|0
1646934600000|2022-03-10 17:50:00|84.66|80.82|85.39|81.55|85.56|81.72|84.56|80.72|0
1646934900000|2022-03-10 17:55:00|85.32|81.48|85.19|81.35|85.35|81.51|84.99|81.15|0
1646935200000|2022-03-10 18:00:00|85.14|81.3|85.62|81.78|85.64|81.8|84.46|80.62|0
1646935500000|2022-03-10 18:05:00|85.58|81.74|85.08|81.24|85.58|81.74|84.89|81.05|0
1646935800000|2022-03-10 18:10:00|85.05|81.21|84.85|81.01|85.22|81.38|84.26|80.42|0
1646936100000|2022-03-10 18:15:00|84.87|81.03|83.8|79.96|85.02|81.18|83.7|79.86|0
1646936400000|2022-03-10 18:20:00|83.86|80.02|84.02|80.18|84.39|80.55|83.57|79.73|0
1646936700000|2022-03-10 18:25:00|84.06|80.22|83.96|80.12|84.48|80.64|83.71|79.87|0
1646937000000|2022-03-10 18:30:00|83.99|80.15|83.56|79.72|84.28|80.44|83.43|79.59|0
1646937300000|2022-03-10 18:35:00|83.63|79.79|83.89|80.05|83.99|80.15|83.17|79.33|0
1646937600000|2022-03-10 18:40:00|83.79|79.95|83.89|80.05|84.15|80.31|83.53|79.69|0
1646937900000|2022-03-10 18:45:00|83.82|79.98|82.23|78.39|83.82|79.98|82.2|78.36|0
1646938200000|2022-03-10 18:50:00|82.2|78.36|81.55|77.71|82.99|79.15|80.13|76.29|0
1646938500000|2022-03-10 18:55:00|81.52|77.68|81.52|77.68|81.81|77.97|81.14|77.3|0
1646938800000|2022-03-10 19:00:00|81.49|77.65|79.68|75.84|81.68|77.84|79.68|75.84|0
1646939100000|2022-03-10 19:05:00|79.67|75.83|80.72|76.88|80.72|76.88|79.32|75.48|0
1646939400000|2022-03-10 19:10:00|80.61|76.77|80.56|76.72|80.91|77.07|80.34|76.5|0
1646939700000|2022-03-10 19:15:00|80.59|76.75|80.05|76.21|80.7|76.86|79.64|75.8|0
1646940000000|2022-03-10 19:20:00|79.99|76.15|80.62|76.78|80.62|76.78|79.83|75.99|0
1646940300000|2022-03-10 19:25:00|80.49|76.65|79.81|75.97|80.55|76.71|79.53|75.69|0
1646940600000|2022-03-10 19:30:00|79.55|75.71|79.7|75.86|79.86|76.02|79.02|75.18|0
1646940900000|2022-03-10 19:35:00|79.58|75.74|79.57|75.73|79.89|76.05|79.08|75.24|0
1646941200000|2022-03-10 19:40:00|79.51|75.67|80.01|76.17|80.17|76.33|79.26|75.42|0
1646941500000|2022-03-10 19:45:00|80.17|76.33|78.57|74.73|80.17|76.33|78.51|74.67|0
1646941800000|2022-03-10 19:50:00|78.51|74.67|78.88|75.04|78.88|75.04|78.2|74.36|0
1646942100000|2022-03-10 19:55:00|78.85|75.01|78.76|74.92|78.94|75.1|78.42|74.58|0
1646942400000|2022-03-10 20:00:00|78.6|74.76|79.78|75.94|79.84|76|78.6|74.76|0
1646942700000|2022-03-10 20:05:00|79.63|75.79|80.06|76.22|80.54|76.7|79.47|75.63|0
1646943000000|2022-03-10 20:10:00|80|76.16|79.31|75.47|80.19|76.35|79.18|75.34|0
1646943300000|2022-03-10 20:15:00|79.28|75.44|79.46|75.62|79.65|75.81|78.9|75.06|0
1646943600000|2022-03-10 20:20:00|79.49|75.65|80.31|76.47|80.62|76.78|79.09|75.25|0
1646943900000|2022-03-10 20:25:00|80.37|76.53|79.66|75.82|80.47|76.63|79.55|75.71|0
1646944200000|2022-03-10 20:30:00|79.65|75.81|79.61|75.77|79.99|76.15|79.27|75.43|0
1646944500000|2022-03-10 20:35:00|79.68|75.84|80.08|76.24|80.49|76.65|79.43|75.59|0
1646944800000|2022-03-10 20:40:00|79.92|76.08|79.64|75.8|79.96|76.12|78.92|75.08|0
1646945100000|2022-03-10 20:45:00|79.83|75.99|79.61|75.77|80.3|76.46|79.2|75.36|0
1646945400000|2022-03-10 20:50:00|79.73|75.89|79.32|75.48|80.69|76.85|77.78|73.94|0
1646945700000|2022-03-10 20:55:00|79.3|75.46|79.44|75.6|79.78|75.94|77.37|73.53|0
1646946000000|2022-03-10 21:00:00|79.66|75.82|78.87|75.03|79.78|75.94|78.78|74.94|0
1646946300000|2022-03-10 21:05:00|78.84|75|79.15|75.31|79.31|75.47|78.75|74.91|0
1646946600000|2022-03-10 21:10:00|79.12|75.28|78.09|75.09|79.21|75.37|78.04|74.81|0
1646946900000|2022-03-10 21:15:00|78.36|74.86|78.42|74.92|78.48|74.98|78.29|74.79|0
1646947200000|2022-03-10 21:20:00|78.38|74.88|78.26|74.76|78.42|74.92|78.26|74.76|0
1646947500000|2022-03-10 21:25:00|78.23|74.73|77.98|74.48|78.32|74.82|77.95|74.45|0
1646947800000|2022-03-10 21:30:00|78.01|74.51|78.1|74.6|78.1|74.6|78.01|74.51|0
1646948100000|2022-03-10 21:35:00|78.06|74.56|77.88|74.38|78.06|74.56|77.76|74.26|0
1646948400000|2022-03-10 21:40:00|77.94|74.44|78.03|74.53|78.03|74.53|77.91|74.41|0
1646948700000|2022-03-10 21:45:00|78|74.5|77.97|74.47|78.28|74.78|77.97|74.47|0
1646949000000|2022-03-10 21:50:00|78|74.5|78.06|74.56|78.09|74.59|77.97|74.47|0
1646949300000|2022-03-10 21:55:00|78.09|74.59|78.38|74.88|78.46|74.96|78.09|74.59|0
1646949600000|2022-03-10 22:00:00|78.36|74.86|78.47|74.97|78.47|74.97|78.19|74.69|0
1646949900000|2022-03-10 22:05:00|78.42|74.92|78.54|75.04|78.59|75.09|78.36|74.86|0
1646950200000|2022-03-10 22:10:00|78.55|75.05|78.59|75.09|78.67|75.17|78.48|74.98|0
1646950500000|2022-03-10 22:15:00|78.6|75.1|78.63|75.13|78.75|75.25|78.58|75.08|0
1646950800000|2022-03-10 22:20:00|78.6|75.1|78.64|75.14|78.66|75.16|78.52|75.02|0
1646951100000|2022-03-10 22:25:00|78.66|75.16|78.55|75.05|78.66|75.16|78.49|74.99|0
1646951400000|2022-03-10 22:30:00|78.53|75.03|78.61|75.11|78.61|75.11|78.52|75.02|0
1646951700000|2022-03-10 22:35:00|78.6|75.1|78.6|75.1|78.61|75.11|78.55|75.05|0
1646952000000|2022-03-10 22:40:00|78.59|75.09|78.63|75.13|78.63|75.13|78.59|75.09|0
1646952300000|2022-03-10 22:45:00|78.61|75.11|78.61|75.11|78.61|75.11|78.59|75.09|0
1646952600000|2022-03-10 22:50:00|78.63|75.13|78.6|75.1|78.63|75.13|78.6|75.1|0
1646952900000|2022-03-10 22:55:00|78.61|75.11|78.64|75.14|78.67|75.17|78.55|75.05|0
1646953200000|2022-03-10 23:00:00|78.17|74.67|77.81|74.31|78.71|75.21|77.81|74.31|0
1646953500000|2022-03-10 23:05:00|77.84|74.34|77.57|74.07|77.87|74.37|77.46|73.96|0
1646953800000|2022-03-10 23:10:00|77.53|74.03|77.47|73.97|77.66|74.16|77.47|73.97|0
1646954100000|2022-03-10 23:15:00|77.5|74|77.55|74.05|77.56|74.06|77.3|73.8|0
1646954400000|2022-03-10 23:20:00|77.53|74.03|77.44|73.94|77.64|74.14|77.41|73.91|0
1646954700000|2022-03-10 23:25:00|77.47|73.97|77.66|74.16|77.68|74.18|77.47|73.97|0
1646955000000|2022-03-10 23:30:00|77.68|74.18|77.65|74.15|77.69|74.19|77.5|74|0
1646955300000|2022-03-10 23:35:00|77.66|74.16|77.43|73.93|77.66|74.16|77.43|73.93|0
1646955600000|2022-03-10 23:40:00|77.42|73.92|77.67|74.17|77.67|74.17|77.42|73.92|0
1646955900000|2022-03-10 23:45:00|77.66|74.16|77|73.5|77.66|74.16|76.85|73.35|0
1646956200000|2022-03-10 23:50:00|77.01|73.51|77.33|73.83|77.39|73.89|77|73.5|0
1646956500000|2022-03-10 23:55:00|77.35|73.85|77.48|73.98|77.5|74|77.12|73.62|0
1646956800000|2022-03-11 00:00:00|77.42|73.92|77.82|74.32|77.88|74.38|77.36|73.86|0
1646957100000|2022-03-11 00:05:00|77.79|74.29|77.71|74.21|77.85|74.35|77.6|74.1|0
1646957400000|2022-03-11 00:10:00|77.68|74.18|77.63|74.13|77.85|74.35|77.48|73.98|0
1646957700000|2022-03-11 00:15:00|77.6|74.1|77.54|74.04|77.91|74.41|77.43|73.93|0
1646958000000|2022-03-11 00:20:00|77.57|74.07|77.5|74|77.78|74.28|77.5|74|0
1646958300000|2022-03-11 00:25:00|77.47|73.97|77.65|74.15|77.73|74.23|77.44|73.94|0
1646958600000|2022-03-11 00:30:00|77.64|74.14|77.56|74.06|77.64|74.14|77.36|73.86|0
1646958900000|2022-03-11 00:35:00|77.53|74.03|77.77|74.27|77.82|74.32|77.53|74.03|0
1646959200000|2022-03-11 00:40:00|77.8|74.3|77.89|74.39|77.9|74.4|77.76|74.26|0
1646959500000|2022-03-11 00:45:00|77.86|74.36|77.95|74.45|78.08|74.58|77.86|74.36|0
1646959800000|2022-03-11 00:50:00|77.92|74.42|78.76|75.26|78.82|75.32|77.92|74.42|0
1646960100000|2022-03-11 00:55:00|78.73|75.23|78.76|75.26|78.91|75.41|78.72|75.22|0
1646960400000|2022-03-11 01:00:00|78.72|75.22|79.85|76.35|79.88|76.38|78.72|75.22|0
1646960700000|2022-03-11 01:05:00|79.91|76.41|79.6|76.1|80.02|76.52|79.38|75.88|0
1646961000000|2022-03-11 01:10:00|79.56|76.06|79.5|76|79.72|76.22|79.41|75.91|0
1646961300000|2022-03-11 01:15:00|79.52|76.02|79.12|75.62|79.52|76.02|79.03|75.53|0
1646961600000|2022-03-11 01:20:00|79.15|75.65|80.12|76.62|80.14|76.64|79.12|75.62|0
1646961900000|2022-03-11 01:25:00|80.19|76.69|80.2|76.7|80.54|77.04|80.01|76.51|0
1646962200000|2022-03-11 01:30:00|80.12|76.62|80.18|76.68|80.61|77.11|80.12|76.62|0
1646962500000|2022-03-11 01:35:00|80.25|76.75|79.99|76.49|80.25|76.75|79.93|76.43|0
1646962800000|2022-03-11 01:40:00|79.96|76.46|79.8|76.3|80.2|76.7|79.74|76.24|0
1646963100000|2022-03-11 01:45:00|79.77|76.27|79.92|76.42|79.99|76.49|79.61|76.11|0
1646963400000|2022-03-11 01:50:00|79.94|76.44|80.11|76.61|80.24|76.74|79.89|76.39|0
1646963700000|2022-03-11 01:55:00|80.08|76.58|79.95|76.45|80.27|76.77|79.92|76.42|0
1646964000000|2022-03-11 02:00:00|79.94|76.44|79.41|75.91|80.14|76.64|79.41|75.91|0
1646964300000|2022-03-11 02:05:00|79.51|76.01|79.18|75.68|79.63|76.13|79.01|75.51|0
1646964600000|2022-03-11 02:10:00|79.19|75.69|79.18|75.68|79.29|75.79|79.1|75.6|0
1646964900000|2022-03-11 02:15:00|79.19|75.69|79.28|75.78|79.33|75.83|79.16|75.66|0
1646965200000|2022-03-11 02:20:00|79.25|75.75|79.63|76.13|79.66|76.16|79.25|75.75|0
1646965500000|2022-03-11 02:25:00|79.66|76.16|79.78|76.28|80.18|76.68|79.59|76.09|0
1646965800000|2022-03-11 02:30:00|79.77|76.27|79.65|76.15|80|76.5|79.53|76.03|0
1646966100000|2022-03-11 02:35:00|79.64|76.14|79.49|75.99|79.68|76.18|79.4|75.9|0
1646966400000|2022-03-11 02:40:00|79.48|75.98|79.55|76.05|79.59|76.09|79.26|75.76|0
1646966700000|2022-03-11 02:45:00|79.59|76.09|79.93|76.43|79.99|76.49|79.49|75.99|0
1646967000000|2022-03-11 02:50:00|79.92|76.42|79.49|75.99|80.12|76.62|79.49|75.99|0
1646967300000|2022-03-11 02:55:00|79.5|76|79.83|76.33|79.85|76.35|79.49|75.99|0
1646967600000|2022-03-11 03:00:00|79.77|76.27|79.86|76.36|79.96|76.46|79.69|76.19|0
1646967900000|2022-03-11 03:05:00|79.85|76.35|80.08|76.58|80.08|76.58|79.83|76.33|0
1646968200000|2022-03-11 03:10:00|80.07|76.57|80.43|76.93|80.43|76.93|80.02|76.52|0
1646968500000|2022-03-11 03:15:00|80.46|76.96|80.55|77.05|80.92|77.42|80.44|76.94|0
1646968800000|2022-03-11 03:20:00|80.52|77.02|80.57|77.07|80.68|77.18|80.43|76.93|0
1646969100000|2022-03-11 03:25:00|80.55|77.05|80.55|77.05|80.68|77.18|80.36|76.86|0
1646969400000|2022-03-11 03:30:00|80.84|77.34|80.44|76.94|81.09|77.59|80.44|76.94|0
1646969700000|2022-03-11 03:35:00|80.4|76.9|80.74|77.24|80.82|77.32|80.26|76.76|0
1646970000000|2022-03-11 03:40:00|80.67|77.17|80.42|76.92|80.77|77.27|80.26|76.76|0
1646970300000|2022-03-11 03:45:00|80.38|76.88|80.35|76.85|80.61|77.11|80.25|76.75|0
1646970600000|2022-03-11 03:50:00|80.41|76.91|79.97|76.47|80.48|76.98|79.97|76.47|0
1646970900000|2022-03-11 03:55:00|80|76.5|79.89|76.39|80.17|76.67|79.84|76.34|0
1646971200000|2022-03-11 04:00:00|79.87|76.37|79.93|76.43|79.96|76.46|79.77|76.27|0
1646971500000|2022-03-11 04:05:00|79.92|76.42|79.77|76.27|79.98|76.48|79.77|76.27|0
1646971800000|2022-03-11 04:10:00|79.68|76.18|80.26|76.76|80.37|76.87|79.68|76.18|0
1646972100000|2022-03-11 04:15:00|80.24|76.74|79.91|76.41|80.28|76.78|79.77|76.27|0
1646972400000|2022-03-11 04:20:00|79.86|76.36|79.64|76.14|79.88|76.38|79.61|76.11|0
1646972700000|2022-03-11 04:25:00|79.7|76.2|79.86|76.36|79.92|76.42|79.7|76.2|0
1646973000000|2022-03-11 04:30:00|79.83|76.33|79.98|76.48|79.98|76.48|79.76|76.26|0
1646973300000|2022-03-11 04:35:00|79.92|76.42|79.95|76.45|80.04|76.54|79.86|76.36|0
1646973600000|2022-03-11 04:40:00|79.98|76.48|79.76|76.26|80.04|76.54|79.74|76.24|0
1646973900000|2022-03-11 04:45:00|79.79|76.29|79.88|76.38|79.94|76.44|79.74|76.24|0
1646974200000|2022-03-11 04:50:00|79.85|76.35|80.07|76.57|80.07|76.57|79.69|76.19|0
1646974500000|2022-03-11 04:55:00|80.05|76.55|80.16|76.66|80.23|76.73|80.05|76.55|0
1646974800000|2022-03-11 05:00:00|80.15|76.65|80.25|76.75|80.51|77.01|80.1|76.6|0
1646975100000|2022-03-11 05:05:00|80.29|76.79|80.44|76.94|80.54|77.04|80.29|76.79|0
1646975400000|2022-03-11 05:10:00|80.47|76.97|80.41|76.91|80.7|77.2|80.38|76.88|0
1646975700000|2022-03-11 05:15:00|80.47|76.97|80.47|76.97|80.57|77.07|80.38|76.88|0
1646976000000|2022-03-11 05:20:00|80.46|76.96|80.48|76.98|80.63|77.13|80.37|76.87|0
1646976300000|2022-03-11 05:25:00|80.44|76.94|80.24|76.74|80.44|76.94|80.18|76.68|0
1646976600000|2022-03-11 05:30:00|80.21|76.71|79.75|76.25|80.34|76.84|79.72|76.22|0
1646976900000|2022-03-11 05:35:00|79.74|76.24|78.98|75.48|79.89|76.39|78.95|75.45|0
1646977200000|2022-03-11 05:40:00|79.07|75.57|79.26|75.76|79.26|75.76|78.95|75.45|0
1646977500000|2022-03-11 05:45:00|79.23|75.73|78.94|75.44|79.26|75.76|78.88|75.38|0
1646977800000|2022-03-11 05:50:00|78.91|75.41|78.49|74.99|79.01|75.51|78.44|74.94|0
1646978100000|2022-03-11 05:55:00|78.4|74.9|78.19|74.69|78.4|74.9|77.87|74.37|0
1646978400000|2022-03-11 06:00:00|78.22|74.72|77.22|74.42|78.5|75|77.19|74.04|0
1646978700000|2022-03-11 06:05:00|77.25|74.45|77.07|74.27|77.32|74.52|76.82|74.02|0
1646979000000|2022-03-11 06:10:00|77.1|74.3|77|74.2|77.16|74.36|76.84|74.04|0
1646979300000|2022-03-11 06:15:00|76.97|74.17|76.88|74.08|77.13|74.33|76.7|73.9|0
1646979600000|2022-03-11 06:20:00|76.83|74.03|77.09|74.29|77.12|74.32|76.79|73.99|0
1646979900000|2022-03-11 06:25:00|77.08|74.28|76.84|74.04|77.09|74.29|76.75|73.95|0
1646980200000|2022-03-11 06:30:00|76.83|74.03|77.26|74.46|77.27|74.47|76.81|74.01|0
1646980500000|2022-03-11 06:35:00|77.27|74.47|77.1|74.3|77.46|74.66|77.06|74.26|0
1646980800000|2022-03-11 06:40:00|77.12|74.32|76.76|73.96|77.12|74.32|76.66|73.86|0
1646981100000|2022-03-11 06:45:00|76.75|73.95|76.71|73.91|76.95|74.15|76.65|73.85|0
1646981400000|2022-03-11 06:50:00|76.7|73.9|76.71|73.91|76.81|74.01|76.68|73.88|0
1646981700000|2022-03-11 06:55:00|76.68|73.88|76.85|74.05|76.97|74.17|76.68|73.88|0
1646982000000|2022-03-11 07:00:00|76.83|74.03|75.84|73.04|76.83|74.03|75.74|72.94|0
1646982300000|2022-03-11 07:05:00|75.8|73|75.21|72.41|75.8|73|74.8|72|0
1646982600000|2022-03-11 07:10:00|75.22|72.42|75.4|72.6|75.48|72.68|74.89|72.09|0
1646982900000|2022-03-11 07:15:00|75.42|72.62|75.29|72.49|76.32|73.52|75.05|72.25|0
1646983200000|2022-03-11 07:20:00|75.31|72.51|75.91|73.11|75.94|73.14|75.31|72.51|0
1646983500000|2022-03-11 07:25:00|75.9|73.1|75.65|72.85|76.02|73.22|75.59|72.79|0
1646983800000|2022-03-11 07:30:00|75.67|72.87|76.2|73.4|76.29|73.49|75.67|72.87|0
1646984100000|2022-03-11 07:35:00|76.24|73.44|76.47|73.67|76.71|73.91|76.13|73.33|0
1646984400000|2022-03-11 07:40:00|76.5|73.7|76.18|73.38|76.5|73.7|76.01|73.21|0
1646984700000|2022-03-11 07:45:00|76.19|73.39|76.49|73.69|76.6|73.8|75.74|72.94|0
1646985000000|2022-03-11 07:50:00|76.45|73.65|76.51|73.71|76.59|73.79|76.33|73.53|0
1646985300000|2022-03-11 07:55:00|76.52|73.72|76.43|73.63|77.06|74.26|76.43|73.63|0
1646985600000|2022-03-11 08:00:00|76.32|73.52|77.19|74.39|77.19|74.39|76.25|73.45|0
1646985900000|2022-03-11 08:05:00|76.96|74.56|76.95|74.55|77.36|74.96|76.52|74.12|0
1646986200000|2022-03-11 08:10:00|76.93|74.53|76.74|74.34|76.93|74.53|76.36|73.96|0
1646986500000|2022-03-11 08:15:00|76.71|74.31|78.15|75.75|78.25|75.85|76.58|74.18|0
1646986800000|2022-03-11 08:20:00|78.14|75.74|77.62|75.22|78.39|75.99|77.59|75.19|0
1646987100000|2022-03-11 08:25:00|77.67|75.27|77.71|75.31|78.01|75.61|77.2|74.8|0
1646987400000|2022-03-11 08:30:00|77.76|75.36|77.96|75.56|78|75.6|77.26|74.86|0
1646987700000|2022-03-11 08:35:00|77.88|75.48|77.41|75.01|77.94|75.54|75.42|73.02|0
1646988000000|2022-03-11 08:40:00|77.45|75.05|77.26|74.86|77.75|75.35|77.1|74.7|0
1646988300000|2022-03-11 08:45:00|77.23|74.83|76.43|74.03|77.23|74.83|76.43|74.03|0
1646988600000|2022-03-11 08:50:00|76.41|74.01|77.35|74.95|77.36|74.96|76.38|73.98|0
1646988900000|2022-03-11 08:55:00|77.3|74.9|77.19|74.79|77.38|74.98|76.82|74.42|0
1646989200000|2022-03-11 09:00:00|77.21|74.81|76.82|74.42|77.24|74.84|76.67|74.27|0
1646989500000|2022-03-11 09:05:00|76.8|74.4|76.39|73.99|76.85|74.45|75.98|73.58|0
1646989800000|2022-03-11 09:10:00|76.36|73.96|75.73|73.33|76.39|73.99|75.69|73.29|0
1646990100000|2022-03-11 09:15:00|75.78|73.38|75.87|73.47|76.13|73.73|75.62|73.22|0
1646990400000|2022-03-11 09:20:00|75.85|73.45|76.12|73.72|77.48|75.08|75.37|72.97|0
1646990700000|2022-03-11 09:25:00|76.14|73.74|76.41|74.01|76.42|74.02|75.86|73.46|0
1646991000000|2022-03-11 09:30:00|76.38|73.98|76.44|74.04|76.77|74.37|76.19|73.79|0
1646991300000|2022-03-11 09:35:00|76.37|73.97|76.65|74.25|76.77|74.37|76.31|73.91|0
1646991600000|2022-03-11 09:40:00|76.63|74.23|76.58|74.18|76.95|74.55|76.58|74.18|0
1646991900000|2022-03-11 09:45:00|76.55|74.15|75.33|72.93|76.55|74.15|75.3|72.9|0
1646992200000|2022-03-11 09:50:00|75.3|72.9|75.05|72.65|75.48|73.08|74.87|72.47|0
1646992500000|2022-03-11 09:55:00|75.08|72.68|75.2|72.8|75.23|72.83|75.05|72.65|0
1646992800000|2022-03-11 10:00:00|75.17|72.77|73.97|71.57|75.17|72.77|73.97|71.57|0
1646993100000|2022-03-11 10:05:00|73.94|71.54|74.33|71.93|74.42|72.02|73.8|71.4|0
1646993400000|2022-03-11 10:10:00|74.36|71.96|74.68|72.28|74.7|72.3|74.34|71.94|0
1646993700000|2022-03-11 10:15:00|74.67|72.27|74.62|72.22|74.74|72.34|74.39|71.99|0
1646994000000|2022-03-11 10:20:00|74.64|72.24|74.47|72.07|74.74|72.34|74.47|72.07|0
1646994300000|2022-03-11 10:25:00|74.5|72.1|74.04|71.64|74.5|72.1|73.91|71.51|0
1646994600000|2022-03-11 10:30:00|74.05|71.65|74.27|71.87|74.35|71.95|73.99|71.59|0
1646994900000|2022-03-11 10:35:00|74.29|71.89|74.64|72.24|74.72|72.32|74.23|71.83|0
1646995200000|2022-03-11 10:40:00|74.66|72.26|75.12|72.72|75.12|72.72|74.64|72.24|0
1646995500000|2022-03-11 10:45:00|75.05|72.65|74.67|72.27|75.09|72.69|74.67|72.27|0
1646995800000|2022-03-11 10:50:00|74.66|72.26|75.18|72.78|75.24|72.84|74.64|72.24|0
1646996100000|2022-03-11 10:55:00|75.15|72.75|74.61|72.21|75.25|72.85|74.34|71.94|0
1646996400000|2022-03-11 11:00:00|74.65|72.25|74.59|72.19|74.82|72.42|74.49|72.09|0
1646996700000|2022-03-11 11:05:00|74.57|72.17|74.65|72.25|74.93|72.53|74.41|72.01|0
1646997000000|2022-03-11 11:10:00|74.63|72.23|74.9|72.5|75.01|72.61|74.51|72.11|0
1646997300000|2022-03-11 11:15:00|74.93|72.53|75.03|72.63|75.08|72.68|74.71|72.31|0
1646997600000|2022-03-11 11:20:00|75.02|72.62|71.98|69.58|75.53|73.13|71.73|69.33|0
1646997900000|2022-03-11 11:25:00|72.25|69.85|69.93|67.53|75.31|72.91|68.39|65.99|0
1646998200000|2022-03-11 11:30:00|70.29|67.89|70.05|67.65|71.2|68.8|69.7|67.3|0
1646998500000|2022-03-11 11:35:00|69.88|67.48|70.81|68.41|71.14|68.74|69.84|67.44|0
1646998800000|2022-03-11 11:40:00|70.82|68.42|70.26|67.86|70.85|68.45|69.56|67.16|0
1646999100000|2022-03-11 11:45:00|70.27|67.87|71.09|67.25|71.3|68.36|69.71|67.07|0
1646999400000|2022-03-11 11:50:00|71.14|67.3|72.1|68.26|72.51|68.67|71.09|67.25|0
1646999700000|2022-03-11 11:55:00|72.04|68.2|71.14|67.3|72.1|68.26|71.07|67.23|0
1647000000000|2022-03-11 12:00:00|71.17|67.33|71.36|67.52|71.99|68.15|71.17|67.33|0
1647000300000|2022-03-11 12:05:00|71.31|67.47|71.33|67.49|71.82|67.98|71.22|67.38|0
1647000600000|2022-03-11 12:10:00|71.39|67.55|71.19|67.35|71.59|67.75|70.88|67.04|0
1647000900000|2022-03-11 12:15:00|71.3|67.46|71.42|67.58|71.53|67.69|71.05|67.21|0
1647001200000|2022-03-11 12:20:00|71.49|67.65|71.84|68|71.94|68.1|71.27|67.43|0
1647001500000|2022-03-11 12:25:00|71.83|67.99|71.75|67.91|72.53|68.69|71.61|67.77|0
1647001800000|2022-03-11 12:30:00|71.16|67.32|70.65|66.81|71.16|67.32|70.65|66.81|0
1647002100000|2022-03-11 12:35:00|70.66|66.82|70.48|66.64|70.97|67.13|70.48|66.64|0
1647002400000|2022-03-11 12:40:00|70.45|66.61|70.78|66.94|70.92|67.08|70.45|66.61|0
1647002700000|2022-03-11 12:45:00|70.75|66.91|72|68.16|72|68.16|70.74|66.9|0
1647003000000|2022-03-11 12:50:00|72.03|68.19|71.94|68.1|72.12|68.28|71.3|67.46|0
1647003300000|2022-03-11 12:55:00|71.92|68.08|72.13|68.29|72.59|68.75|71.8|67.96|0
1647003600000|2022-03-11 13:00:00|72.16|68.32|72.26|68.42|72.49|68.65|71.86|68.02|0
1647003900000|2022-03-11 13:05:00|72.23|68.39|71.97|68.13|72.36|68.52|71.88|68.04|0
1647004200000|2022-03-11 13:10:00|72.05|68.21|72.66|68.82|72.9|69.06|71.85|68.01|0
1647004500000|2022-03-11 13:15:00|72.64|68.8|73.09|69.25|73.09|69.25|72.42|68.58|0
1647004800000|2022-03-11 13:20:00|73.06|69.22|72.62|68.78|73.18|69.34|72.54|68.7|0
1647005100000|2022-03-11 13:25:00|72.59|68.75|72.16|68.32|72.65|68.81|72.12|68.28|0
1647005400000|2022-03-11 13:30:00|72.07|68.23|72.48|68.64|72.62|68.78|71.9|68.06|0
1647005700000|2022-03-11 13:35:00|72.56|68.72|72.3|68.46|72.68|68.84|72.13|68.29|0
1647006000000|2022-03-11 13:40:00|72.44|68.6|73.02|69.18|73.05|69.21|72.42|68.58|0
1647006300000|2022-03-11 13:45:00|72.96|69.12|73.34|69.5|73.37|69.53|72.69|68.85|0
1647006600000|2022-03-11 13:50:00|73.31|69.47|72.96|69.12|73.31|69.47|72.81|68.97|0
1647006900000|2022-03-11 13:55:00|72.93|69.09|71.8|67.96|73.57|69.73|71.73|67.89|0
1647007200000|2022-03-11 14:00:00|71.73|67.89|72.86|69.02|73.23|69.39|71.73|67.89|0
1647007500000|2022-03-11 14:05:00|72.92|69.08|73.25|69.41|73.35|69.51|72.86|69.02|0
1647007800000|2022-03-11 14:10:00|73.24|69.4|73.44|69.6|73.62|69.78|73.21|69.37|0
1647008100000|2022-03-11 14:15:00|73.41|69.57|73.2|69.36|73.44|69.6|73.09|69.25|0
1647008400000|2022-03-11 14:20:00|73.15|69.31|73.2|69.36|73.58|69.74|72.94|69.1|0
1647008700000|2022-03-11 14:25:00|73.26|69.42|73.83|69.99|73.83|69.99|73.23|69.39|0
1647009000000|2022-03-11 14:30:00|73.73|69.89|73.7|69.86|73.99|70.15|73.14|69.3|0
1647009300000|2022-03-11 14:35:00|73.64|69.8|74.37|70.53|74.39|70.55|73.23|69.39|0
1647009600000|2022-03-11 14:40:00|74.36|70.52|73.59|71.19|75.24|71.4|73.27|69.53|0
1647009900000|2022-03-11 14:45:00|73.61|71.21|73.24|70.84|73.61|71.21|72.86|70.46|0
1647010200000|2022-03-11 14:50:00|73.44|71.04|74.24|71.84|74.27|71.87|72.82|70.42|0
1647010500000|2022-03-11 14:55:00|74.27|71.87|74.45|72.05|75.05|72.65|74.14|71.74|0
1647010800000|2022-03-11 15:00:00|74.86|72.46|76.34|73.94|76.57|74.17|74.62|72.22|0
1647011100000|2022-03-11 15:05:00|76.29|73.89|77.06|74.66|77.16|74.76|75.65|73.25|0
1647011400000|2022-03-11 15:10:00|76.94|74.54|76.23|73.83|76.94|74.54|75.71|73.31|0
1647011700000|2022-03-11 15:15:00|76.21|73.81|76.38|73.98|76.72|74.32|75.92|73.52|0
1647012000000|2022-03-11 15:20:00|76.35|73.95|76.59|74.19|77.13|74.73|76.29|73.89|0
1647012300000|2022-03-11 15:25:00|76.53|74.13|76.13|73.73|76.56|74.16|75.43|73.03|0
1647012600000|2022-03-11 15:30:00|76.16|73.76|76.96|74.56|77.05|74.65|75.95|73.55|0
1647012900000|2022-03-11 15:35:00|76.94|74.54|76.02|73.62|76.96|74.56|75.94|73.54|0
1647013200000|2022-03-11 15:40:00|76.01|73.61|75.85|73.45|76.11|73.71|75.09|72.69|0
1647013500000|2022-03-11 15:45:00|75.91|73.51|75.12|72.72|76.13|73.73|74.48|72.08|0
1647013800000|2022-03-11 15:50:00|75.09|72.69|74.57|72.17|75.09|72.69|74.12|71.72|0
1647014100000|2022-03-11 15:55:00|74.54|72.14|74|71.6|74.78|72.38|73.91|71.51|0
1647014400000|2022-03-11 16:00:00|73.97|71.57|74.78|72.38|74.81|72.41|73.97|71.57|0
1647014700000|2022-03-11 16:05:00|74.73|72.33|75.44|73.04|75.67|73.27|74.66|72.26|0
1647015000000|2022-03-11 16:10:00|75.38|72.98|76.07|73.67|76.2|73.8|75.23|72.83|0
1647015300000|2022-03-11 16:15:00|75.99|73.59|75.56|73.16|76.2|73.8|75.45|73.05|0
1647015600000|2022-03-11 16:20:00|75.53|73.13|75.53|73.13|75.8|73.4|75.04|72.64|0
1647015900000|2022-03-11 16:25:00|75.56|73.16|76.11|73.71|76.26|73.86|75.53|73.13|0
1647016200000|2022-03-11 16:30:00|76.17|73.77|77.39|74.99|77.4|75|76.09|73.69|0
1647016500000|2022-03-11 16:35:00|77.34|74.94|75.35|72.95|77.43|75.03|75.35|72.95|0
1647016800000|2022-03-11 16:40:00|75.41|73.01|75.56|73.16|76.58|74.18|75.3|72.9|0
1647017100000|2022-03-11 16:45:00|75.59|73.19|75.46|73.06|75.96|73.56|75.1|72.7|0
1647017400000|2022-03-11 16:50:00|75.56|73.16|75.83|73.43|76.23|73.83|75.46|73.06|0
1647017700000|2022-03-11 16:55:00|75.58|73.18|75.88|73.48|76.2|73.8|75.52|73.12|0
1647018000000|2022-03-11 17:00:00|75.86|73.46|75.92|73.52|76.82|74.42|75.83|73.43|0
1647018300000|2022-03-11 17:05:00|75.86|73.46|76.82|74.42|76.88|74.48|75.52|73.12|0
1647018600000|2022-03-11 17:10:00|76.78|74.38|76.56|74.16|76.78|74.38|76.04|73.64|0
1647018900000|2022-03-11 17:15:00|76.5|74.1|75.51|73.11|76.6|74.2|75.51|73.11|0
1647019200000|2022-03-11 17:20:00|75.48|73.08|76.03|73.63|76.16|73.76|75.3|72.9|0
1647019500000|2022-03-11 17:25:00|76.02|73.62|76.98|74.58|76.99|74.59|76|73.6|0
1647019800000|2022-03-11 17:30:00|76.95|74.55|76.71|74.31|77.03|74.63|76.53|74.13|0
1647020100000|2022-03-11 17:35:00|76.81|74.41|77.4|75|77.49|75.09|76.77|74.37|0
1647020400000|2022-03-11 17:40:00|77.37|74.97|76.61|74.21|77.43|75.03|76.61|74.21|0
1647020700000|2022-03-11 17:45:00|76.63|74.23|76.82|74.42|76.82|74.42|76.37|73.97|0
1647021000000|2022-03-11 17:50:00|76.8|74.4|76.44|74.04|76.8|74.4|76.36|73.96|0
1647021300000|2022-03-11 17:55:00|76.45|74.05|76.27|73.87|76.47|74.07|75.9|73.5|0
1647021600000|2022-03-11 18:00:00|76.24|73.84|75.8|73.4|76.58|74.18|75.7|73.3|0
1647021900000|2022-03-11 18:05:00|75.83|73.43|76.05|73.65|76.14|73.74|75.34|72.94|0
1647022200000|2022-03-11 18:10:00|76.02|73.62|76.2|73.8|76.29|73.89|75.83|73.43|0
1647022500000|2022-03-11 18:15:00|76.17|73.77|75.43|73.03|76.17|73.77|75.43|73.03|0
1647022800000|2022-03-11 18:20:00|75.4|73|74.97|72.57|75.49|73.09|74.94|72.54|0
1647023100000|2022-03-11 18:25:00|74.98|72.58|75.03|72.63|75.18|72.78|74.78|72.38|0
1647023400000|2022-03-11 18:30:00|75.06|72.66|75.21|72.81|75.33|72.93|74.87|72.47|0
1647023700000|2022-03-11 18:35:00|75.24|72.84|75.54|73.14|75.54|73.14|74.9|72.5|0
1647024000000|2022-03-11 18:40:00|75.48|73.08|75.08|72.68|75.54|73.14|75.08|72.68|0
1647024300000|2022-03-11 18:45:00|75.11|72.71|74.68|72.28|75.11|72.71|74.68|72.28|0
1647024600000|2022-03-11 18:50:00|74.56|72.16|76.15|73.75|76.15|73.75|74.44|72.04|0
1647024900000|2022-03-11 18:55:00|76.18|73.78|76.61|74.21|76.65|74.25|75.81|73.41|0
1647025200000|2022-03-11 19:00:00|76.89|74.49|76.24|73.84|77.02|74.62|76.24|73.84|0
1647025500000|2022-03-11 19:05:00|76.12|73.72|76.52|74.12|76.52|74.12|76.08|73.68|0
1647025800000|2022-03-11 19:10:00|76.42|74.02|76.45|74.05|76.77|74.37|76.21|73.81|0
1647026100000|2022-03-11 19:15:00|76.33|73.93|76.79|74.39|76.79|74.39|75.96|73.56|0
1647026400000|2022-03-11 19:20:00|76.89|74.49|76.42|74.02|76.92|74.52|76.33|73.93|0
1647026700000|2022-03-11 19:25:00|76.39|73.99|75.37|72.97|76.57|74.17|75.28|72.88|0
1647027000000|2022-03-11 19:30:00|75.43|73.03|75.87|73.47|75.94|73.54|75.31|72.91|0
1647027300000|2022-03-11 19:35:00|75.89|73.49|75.92|73.52|76.24|73.84|75.7|73.3|0
1647027600000|2022-03-11 19:40:00|75.86|73.46|76.78|74.38|76.85|74.45|75.86|73.46|0
1647027900000|2022-03-11 19:45:00|76.81|74.41|76.63|74.23|77.17|74.77|76.59|74.19|0
1647028200000|2022-03-11 19:50:00|76.67|74.27|77.4|75|77.91|75.51|76.67|74.27|0
1647028500000|2022-03-11 19:55:00|77.37|74.97|77.12|74.72|77.37|74.97|75.64|73.24|0
1647028800000|2022-03-11 20:00:00|77.09|74.69|77.37|74.97|77.53|75.13|76.96|74.56|0
1647029100000|2022-03-11 20:05:00|77.34|74.94|77.75|75.35|77.94|75.54|77.03|74.63|0
1647029400000|2022-03-11 20:10:00|77.81|75.41|77.93|75.53|78.09|75.69|77.4|75|0
1647029700000|2022-03-11 20:15:00|78|75.6|77.52|75.12|78.03|75.63|77.4|75|0
1647030000000|2022-03-11 20:20:00|77.62|75.22|77.88|75.48|77.88|75.48|77.33|74.93|0
1647030300000|2022-03-11 20:25:00|78.02|75.62|78.47|76.07|78.47|76.07|77.68|75.28|0
1647030600000|2022-03-11 20:30:00|78.69|76.29|83.44|81.04|83.44|81.04|78.69|76.29|0
1647030900000|2022-03-11 20:35:00|83.37|80.97|83.2|80.8|83.4|81|82.64|80.24|0
1647031200000|2022-03-11 20:40:00|83.27|80.87|83.46|81.06|83.68|81.28|82.86|80.46|0
1647031500000|2022-03-11 20:45:00|83.25|80.85|83.86|81.46|83.96|81.56|83.25|80.85|0
1647031800000|2022-03-11 20:50:00|84.04|81.64|85.19|82.79|85.23|82.83|81.92|79.52|0
1647032100000|2022-03-11 20:55:00|84.86|82.46|85.59|83.19|86.24|83.84|84.44|82.04|0
1647032400000|2022-03-11 21:00:00|85.71|83.31|85.19|82.79|85.8|83.4|85.09|82.69|0
1647032700000|2022-03-11 21:05:00|85.15|82.75|85.22|82.82|85.35|82.95|85.09|82.69|0
1647033000000|2022-03-11 21:10:00|85.27|82.87|85.22|82.82|85.35|82.95|85.15|82.75|0
1647244800000|2022-03-14 08:00:00|80.46|78.06|80.43|78.03|80.48|78.08|79.79|77.39|0
1647245100000|2022-03-14 08:05:00|80.27|77.87|78.72|76.32|80.51|78.11|78.63|76.23|0
1647245400000|2022-03-14 08:10:00|78.79|76.39|79.18|76.78|79.24|76.84|78.28|75.88|0
1647245700000|2022-03-14 08:15:00|79.31|76.91|79.8|77.4|79.82|77.42|79.12|76.72|0
1647246000000|2022-03-14 08:20:00|79.75|77.35|79.45|77.05|79.88|77.48|79.21|76.81|0
1647246300000|2022-03-14 08:25:00|79.46|77.06|80.42|78.02|80.58|78.18|79.42|77.02|0
1647246600000|2022-03-14 08:30:00|80.45|78.05|80.58|78.18|81|78.6|80.45|78.05|0
1647246900000|2022-03-14 08:35:00|80.56|78.16|81.94|79.54|81.98|79.58|80.42|78.02|0
1647247200000|2022-03-14 08:40:00|81.9|79.5|81.83|79.43|82.07|79.67|81.62|79.22|0
1647247500000|2022-03-14 08:45:00|81.88|79.48|81.13|78.73|81.88|79.48|81.13|78.73|0
1647247800000|2022-03-14 08:50:00|81.08|78.68|81.74|79.34|82.05|79.65|80.67|78.27|0
1647248100000|2022-03-14 08:55:00|81.78|79.38|81.34|78.94|81.89|79.49|81.08|78.68|0
1647248400000|2022-03-14 09:00:00|81.3|78.9|80.47|78.07|81.42|79.02|80.4|78|0
1647248700000|2022-03-14 09:05:00|80.42|78.02|80.38|77.98|80.72|78.32|80.34|77.94|0
1647249000000|2022-03-14 09:10:00|80.34|77.94|80.51|78.11|80.62|78.22|79.83|77.43|0
1647249300000|2022-03-14 09:15:00|80.48|78.08|80.54|78.14|80.86|78.46|80.33|77.93|0
1647249600000|2022-03-14 09:20:00|80.51|78.11|80.99|78.59|80.99|78.59|80.06|77.66|0
1647249900000|2022-03-14 09:25:00|80.97|78.57|81.32|78.92|81.66|79.26|80.78|78.38|0
1647250200000|2022-03-14 09:30:00|81.31|78.91|80.97|78.57|81.47|79.07|80.78|78.38|0
1647250500000|2022-03-14 09:35:00|80.89|78.49|80.26|77.86|81.29|78.89|80.23|77.83|0
1647250800000|2022-03-14 09:40:00|80.15|77.75|79.7|77.3|80.39|77.99|79.1|76.7|0
1647251100000|2022-03-14 09:45:00|79.69|77.29|79.22|76.82|79.97|77.57|79.02|76.62|0
1647251400000|2022-03-14 09:50:00|79.19|76.79|78.63|76.23|79.48|77.08|78.55|76.15|0
1647251700000|2022-03-14 09:55:00|78.72|76.32|78.73|76.33|78.84|76.44|78.06|75.66|0
1647252000000|2022-03-14 10:00:00|78.67|76.27|78.3|75.9|79.06|76.66|78.3|75.9|0
1647252300000|2022-03-14 10:05:00|78.22|75.82|78.91|76.51|78.95|76.55|78.22|75.82|0
1647252600000|2022-03-14 10:10:00|78.9|76.5|79|76.6|79.54|77.14|78.89|76.49|0
1647252900000|2022-03-14 10:15:00|79.01|76.61|78.98|76.58|79.12|76.72|78.74|76.34|0
1647253200000|2022-03-14 10:20:00|78.96|76.56|79.09|76.69|79.39|76.99|78.93|76.53|0
1647253500000|2022-03-14 10:25:00|79.07|76.67|79.09|76.69|79.37|76.97|78.87|76.47|0
1647253800000|2022-03-14 10:30:00|79.05|76.65|78.55|76.15|79.1|76.7|78.35|75.95|0
1647254100000|2022-03-14 10:35:00|78.56|76.16|79.08|76.68|79.18|76.78|78.56|76.16|0
1647254400000|2022-03-14 10:40:00|79.1|76.7|79.68|77.28|79.83|77.43|79.1|76.7|0
1647254700000|2022-03-14 10:45:00|79.65|77.25|79.58|77.18|79.78|77.38|79.32|76.92|0
1647255000000|2022-03-14 10:50:00|79.57|77.17|79.56|77.16|80.07|77.67|78.95|76.55|0
1647255300000|2022-03-14 10:55:00|79.6|77.2|79.09|76.69|79.75|77.35|79.09|76.69|0
1647255600000|2022-03-14 11:00:00|79.14|76.74|80.08|77.68|80.08|77.68|79.1|76.7|0
1647255900000|2022-03-14 11:05:00|80.07|77.67|80.58|78.18|80.64|78.24|79.83|77.43|0
1647256200000|2022-03-14 11:10:00|80.61|78.21|80.22|77.82|80.67|78.27|80.05|77.65|0
1647256500000|2022-03-14 11:15:00|80.21|77.81|80|77.6|80.48|78.08|79.95|77.55|0
1647256800000|2022-03-14 11:20:00|80.01|77.61|80.17|77.77|80.28|77.88|79.84|77.44|0
1647257100000|2022-03-14 11:25:00|80.15|77.75|81.8|79.4|82.15|79.75|80.12|77.72|0
1647257400000|2022-03-14 11:30:00|81.73|79.33|82.15|79.75|82.19|79.79|81.49|79.09|0
1647257700000|2022-03-14 11:35:00|82.12|79.72|82.08|79.68|82.22|79.82|81.4|79|0
1647258000000|2022-03-14 11:40:00|82.04|79.64|82.33|79.93|82.34|79.94|81.58|79.18|0
1647258300000|2022-03-14 11:45:00|82.34|79.94|82.65|80.25|83.45|81.05|82.18|79.78|0
1647258600000|2022-03-14 11:50:00|82.75|80.35|83.05|80.65|83.15|80.75|81.1|78.7|0
1647258900000|2022-03-14 11:55:00|83.1|80.7|83.13|80.73|83.3|80.9|82.46|80.06|0
1647259200000|2022-03-14 12:00:00|83.18|80.78|82.39|79.99|83.51|81.11|82.29|79.89|0
1647259500000|2022-03-14 12:05:00|82.38|79.98|82.23|79.83|82.52|80.12|82|79.6|0
1647259800000|2022-03-14 12:10:00|82.26|79.86|82.37|79.97|82.62|80.22|82.23|79.83|0
1647260100000|2022-03-14 12:15:00|82.4|80|82.84|80.44|82.91|80.51|81.93|79.53|0
1647260400000|2022-03-14 12:20:00|82.86|80.46|83.21|80.81|83.31|80.91|82.75|80.35|0
1647260700000|2022-03-14 12:25:00|83.17|80.77|82.96|80.56|83.17|80.77|82.74|80.34|0
1647261000000|2022-03-14 12:30:00|82.87|80.47|82.44|80.04|83.04|80.64|82.4|80|0
1647261300000|2022-03-14 12:35:00|82.41|80.01|82.57|80.17|83.05|80.65|82.41|80.01|0
1647261600000|2022-03-14 12:40:00|82.54|80.14|82.14|79.74|82.57|80.17|82.05|79.65|0
1647261900000|2022-03-14 12:45:00|82.16|79.76|82.67|80.27|82.67|80.27|81.95|79.55|0
1647262200000|2022-03-14 12:50:00|82.65|80.25|82.6|80.2|83.11|80.71|81.91|79.51|0
1647262500000|2022-03-14 12:55:00|82.57|80.17|81.26|78.86|82.91|80.51|81.12|78.72|0
1647262800000|2022-03-14 13:00:00|81.28|78.88|81.57|79.17|81.57|79.17|81.28|78.88|0
1647263100000|2022-03-14 13:05:00|82.01|79.61|81.97|79.57|82.23|79.83|81.92|79.52|0
1647263400000|2022-03-14 13:10:00|81.94|79.54|81.47|79.07|82.23|79.83|81.34|78.94|0
1647263700000|2022-03-14 13:15:00|81.5|79.1|81.53|79.13|81.76|79.36|81.14|78.74|0
1647264000000|2022-03-14 13:20:00|81.5|79.1|82.11|79.71|82.11|79.71|81.37|78.97|0
1647264300000|2022-03-14 13:25:00|82.1|79.7|82.63|80.23|82.63|80.23|82.08|79.68|0
1647264600000|2022-03-14 13:30:00|82.73|80.33|83.38|80.98|83.38|80.98|81.3|78.9|0
1647264900000|2022-03-14 13:35:00|83.39|80.99|84.07|81.67|84.69|82.29|82.9|80.5|0
1647265200000|2022-03-14 13:40:00|84.19|81.79|82.07|79.67|85.03|82.63|81.91|79.51|0
1647265500000|2022-03-14 13:45:00|82.01|79.61|82.36|79.96|82.72|80.32|81.58|79.18|0
1647265800000|2022-03-14 13:50:00|82.4|80|82.33|79.93|82.46|80.06|81.71|79.31|0
1647266100000|2022-03-14 13:55:00|82.26|79.86|82.16|79.76|82.99|80.59|81.58|79.18|0
1647266400000|2022-03-14 14:00:00|81.75|80.15|82.02|80.42|82.62|81.02|80.82|79.22|0
1647266700000|2022-03-14 14:05:00|82.12|80.52|80.43|78.83|82.28|80.68|80.39|78.79|0
1647267000000|2022-03-14 14:10:00|80.39|78.79|79.48|77.88|80.59|78.99|79.27|77.67|0
1647267300000|2022-03-14 14:15:00|79.59|77.99|79.42|77.82|80.99|79.39|78.77|77.17|0
1647267600000|2022-03-14 14:20:00|79.35|77.75|78.81|77.21|79.51|77.91|78.76|77.16|0
1647267900000|2022-03-14 14:25:00|78.71|77.11|79.22|77.62|79.25|77.65|78.33|76.73|0
1647268200000|2022-03-14 14:30:00|79.19|77.59|79.6|78|80.08|78.48|79.16|77.56|0
1647268500000|2022-03-14 14:35:00|79.51|77.91|79.07|77.47|79.54|77.94|78.58|76.98|0
1647268800000|2022-03-14 14:40:00|78.87|77.27|79.12|77.52|79.25|77.65|78.45|76.85|0
1647269100000|2022-03-14 14:45:00|79.21|77.61|78.83|77.23|79.28|77.68|78.44|76.84|0
1647269400000|2022-03-14 14:50:00|78.77|77.17|77.74|76.14|79.1|77.5|77.44|75.84|0
1647269700000|2022-03-14 14:55:00|77.65|76.05|77.25|75.65|78.07|76.47|77.25|75.65|0
1647270000000|2022-03-14 15:00:00|77.07|75.47|77.63|76.03|77.91|76.31|77.07|75.47|0
1647270300000|2022-03-14 15:05:00|77.53|75.93|78.16|76.56|78.22|76.62|77.31|75.71|0
1647270600000|2022-03-14 15:10:00|78.09|76.49|78.81|77.21|78.88|77.28|77.97|76.37|0
1647270900000|2022-03-14 15:15:00|78.85|77.25|78.75|77.15|78.88|77.28|78.45|76.85|0
1647271200000|2022-03-14 15:20:00|78.81|77.21|79.58|77.98|79.7|78.1|78.81|77.21|0
1647271500000|2022-03-14 15:25:00|79.61|78.01|79.93|78.33|80.12|78.52|79.45|77.85|0
1647271800000|2022-03-14 15:30:00|79.86|78.26|79.96|78.36|80.25|78.65|79.73|78.13|0
1647272100000|2022-03-14 15:35:00|79.86|78.26|80.7|79.1|80.89|79.29|79.86|78.26|0
1647272400000|2022-03-14 15:40:00|80.73|79.13|81.87|80.27|82.23|80.63|80.66|79.06|0
1647272700000|2022-03-14 15:45:00|81.9|80.3|82.73|81.13|82.76|81.16|81.82|80.22|0
1647273000000|2022-03-14 15:50:00|82.71|81.11|81.47|79.87|83.21|81.61|79.92|78.32|0
1647273300000|2022-03-14 15:55:00|81.5|79.9|82.17|80.57|82.63|81.03|81.5|79.9|0
1647273600000|2022-03-14 16:00:00|82.27|80.67|83.36|81.76|83.4|81.8|82.27|80.67|0
1647273900000|2022-03-14 16:05:00|83.38|81.78|83.7|82.1|83.9|82.3|82.83|81.23|0
1647274200000|2022-03-14 16:10:00|83.83|82.23|84.1|82.5|84.37|82.77|83.43|81.83|0
1647274500000|2022-03-14 16:15:00|84.17|82.57|83.22|81.62|84.17|82.57|83.12|81.52|0
1647274800000|2022-03-14 16:20:00|83.19|81.59|83.19|81.59|83.86|82.26|83.02|81.42|0
1647275100000|2022-03-14 16:25:00|83.24|81.64|83.09|81.49|83.59|81.99|83.02|81.42|0
1647275400000|2022-03-14 16:30:00|83.22|81.62|83.32|81.72|83.48|81.88|82.69|81.09|0
1647275700000|2022-03-14 16:35:00|83.28|81.68|83.21|81.61|83.92|82.32|82.82|81.22|0
1647276000000|2022-03-14 16:40:00|83.32|81.72|83.48|81.88|83.65|82.05|82.68|81.08|0
1647276300000|2022-03-14 16:45:00|83.55|81.95|84.28|82.68|84.59|82.99|83.55|81.95|0
1647276600000|2022-03-14 16:50:00|84.18|82.58|85.57|83.97|85.57|83.97|84.03|82.43|0
1647276900000|2022-03-14 16:55:00|85.61|84.01|85.74|84.14|85.74|84.14|84.91|83.31|0
1647277200000|2022-03-14 17:00:00|85.64|84.04|86.26|84.66|86.29|84.69|85.47|83.87|0
1647277500000|2022-03-14 17:05:00|86.22|84.62|86.32|84.72|86.36|84.76|85.5|83.9|0
1647277800000|2022-03-14 17:10:00|86.22|84.62|86.51|84.91|86.82|85.22|83.39|81.79|0
1647278100000|2022-03-14 17:15:00|86.47|84.87|86.09|84.49|86.71|85.11|86.04|84.44|0
1647278400000|2022-03-14 17:20:00|86.23|84.63|86.16|84.56|86.85|85.25|86.02|84.42|0
1647278700000|2022-03-14 17:25:00|86.07|84.47|86.92|85.32|87.06|85.46|86.06|84.46|0
1647279000000|2022-03-14 17:30:00|86.64|85.04|87.4|85.8|88.13|86.53|86.62|85.02|0
1647279300000|2022-03-14 17:35:00|87.43|85.83|88.31|86.71|88.52|86.92|87.43|85.83|0
1647279600000|2022-03-14 17:40:00|88.17|86.57|88.06|86.46|88.62|87.02|87.74|86.14|0
1647279900000|2022-03-14 17:45:00|88.09|86.49|88.55|86.95|88.69|87.09|87.5|85.9|0
1647280200000|2022-03-14 17:50:00|88.37|86.77|87.39|85.79|88.37|86.77|87.01|85.41|0
1647280500000|2022-03-14 17:55:00|87.5|85.9|87.91|86.31|87.98|86.38|86.8|85.2|0
1647280800000|2022-03-14 18:00:00|87.98|86.38|88.05|86.45|88.26|86.66|87.84|86.24|0
1647281100000|2022-03-14 18:05:00|88.08|86.48|87.56|85.96|88.08|86.48|87.21|85.61|0
1647281400000|2022-03-14 18:10:00|87.52|85.92|87.61|86.01|88.01|86.41|87.31|85.71|0
1647281700000|2022-03-14 18:15:00|87.63|86.03|88.34|86.74|88.46|86.86|87.59|85.99|0
1647282000000|2022-03-14 18:20:00|88.22|86.62|88.8|87.2|89.06|87.46|88.08|86.48|0
1647282300000|2022-03-14 18:25:00|88.74|87.14|89.06|87.46|89.13|87.53|88.46|86.86|0
1647282600000|2022-03-14 18:30:00|89.02|87.42|88.14|86.54|89.15|87.55|88.14|86.54|0
1647282900000|2022-03-14 18:35:00|88.18|86.58|87.82|86.22|88.18|86.58|87.37|85.77|0
1647283200000|2022-03-14 18:40:00|87.68|86.08|88.21|86.61|88.49|86.89|87.67|86.07|0
1647283500000|2022-03-14 18:45:00|88.16|86.56|88.59|86.99|88.7|87.1|88.14|86.54|0
1647283800000|2022-03-14 18:50:00|88.56|86.96|87.52|85.92|88.84|87.24|87.52|85.92|0
1647284100000|2022-03-14 18:55:00|87.5|85.9|87.33|85.73|87.89|86.29|87.1|85.5|0
1647284400000|2022-03-14 19:00:00|87.4|85.8|86.63|85.03|87.67|86.07|86.22|84.62|0
1647284700000|2022-03-14 19:05:00|86.8|85.2|87.69|86.09|87.95|86.35|86.77|85.17|0
1647285000000|2022-03-14 19:10:00|87.67|86.07|87.28|85.68|87.78|86.18|86.66|85.06|0
1647285300000|2022-03-14 19:15:00|87.32|85.72|87.59|85.99|87.8|86.2|86.49|84.89|0
1647285600000|2022-03-14 19:20:00|87.61|86.01|86.97|85.37|87.91|86.31|86.92|85.32|0
1647285900000|2022-03-14 19:25:00|87.07|85.47|87.83|86.23|88.01|86.41|87.04|85.44|0
1647286200000|2022-03-14 19:30:00|87.8|86.2|89.06|87.46|89.48|87.88|87.8|86.2|0
1647286500000|2022-03-14 19:35:00|89.02|87.42|88.56|86.96|89.47|87.87|88.44|86.84|0
1647286800000|2022-03-14 19:40:00|88.67|87.07|87.98|86.38|88.91|87.31|87.98|86.38|0
1647287100000|2022-03-14 19:45:00|87.65|86.05|88.07|86.47|88.49|86.89|87.17|85.57|0
1647287400000|2022-03-14 19:50:00|88.56|86.96|88.77|87.17|89.14|87.54|88.12|86.52|0
1647287700000|2022-03-14 19:55:00|88.49|86.89|87.66|86.06|88.66|87.06|87.21|85.61|0
1647288000000|2022-03-14 20:00:00|87.55|85.95|86.96|85.36|87.8|86.2|86.58|84.98|0
1647288300000|2022-03-14 20:05:00|86.89|85.29|86.27|84.67|86.89|85.29|86.23|84.63|0
1647288600000|2022-03-14 20:10:00|86.23|84.63|86.51|84.91|86.51|84.91|86.13|84.53|0
1647288900000|2022-03-14 20:15:00|86.71|84.71|86.69|84.69|86.84|84.84|86.59|84.59|0
1647289200000|2022-03-14 20:20:00|86.71|84.71|86.86|84.86|86.88|84.88|86.64|84.64|0
1647289500000|2022-03-14 20:25:00|86.84|84.84|87.01|85.01|87.03|85.03|86.79|84.79|0
1647289800000|2022-03-14 20:30:00|87.05|85.05|86.94|84.94|87.08|85.08|86.8|84.8|0
1647290100000|2022-03-14 20:35:00|86.97|84.97|86.94|84.94|87.04|85.04|86.9|84.9|0
1647290400000|2022-03-14 20:40:00|86.96|84.96|87.01|85.01|87.11|85.11|86.76|84.76|0
1647290700000|2022-03-14 20:45:00|87.06|85.06|87.14|85.14|87.14|85.14|86.87|84.87|0
1647291000000|2022-03-14 20:50:00|87.11|85.11|87.07|85.07|87.17|85.17|87.04|85.04|0
1647291300000|2022-03-14 20:55:00|87.09|85.09|86.84|84.84|87.12|85.12|86.74|84.74|0
1647291600000|2022-03-14 21:00:00|86.86|84.86|86.84|84.84|86.93|84.93|86.84|84.84|0
1647291900000|2022-03-14 21:05:00|86.86|84.86|86.83|84.83|86.88|84.88|86.83|84.83|0
1647292200000|2022-03-14 21:10:00|86.88|84.88|86.88|84.88|86.88|84.88|86.88|84.88|0
1647292500000|2022-03-14 21:15:00|86.89|84.89|86.91|84.91|86.91|84.91|86.88|84.88|0
1647292800000|2022-03-14 21:20:00|86.98|84.98|87.06|85.06|87.2|85.2|86.96|84.96|0
1647293100000|2022-03-14 21:25:00|87.08|85.08|87.14|85.14|87.17|85.17|87.07|85.07|0
1647293400000|2022-03-14 21:30:00|87.11|85.11|87.09|85.09|87.11|85.11|87.05|85.05|0
1647293700000|2022-03-14 21:35:00|87.13|85.13|87.1|85.1|87.13|85.13|87.09|85.09|0
1647294000000|2022-03-14 21:40:00|87.12|85.12|87.03|85.03|87.12|85.12|86.97|84.97|0
1647294300000|2022-03-14 21:45:00|87.01|85.01|87|85|87.01|85.01|86.99|84.99|0
1647294600000|2022-03-14 21:50:00|86.99|84.99|86.61|84.61|87.01|85.01|86.58|84.58|0
1647294900000|2022-03-14 21:55:00|86.62|84.62|86.48|84.48|86.62|84.62|86.45|84.45|0
1647295200000|2022-03-14 22:00:00|86.85|84.85|86.66|84.66|86.85|84.85|86.51|84.51|0
1647295500000|2022-03-14 22:05:00|86.62|84.62|86.92|84.92|86.97|84.97|86.62|84.62|0
1647295800000|2022-03-14 22:10:00|86.86|84.86|86.76|84.76|86.86|84.86|86.59|84.59|0
1647296100000|2022-03-14 22:15:00|86.74|84.74|86.86|84.86|86.89|84.89|86.71|84.71|0
1647296400000|2022-03-14 22:20:00|86.84|84.84|86.82|84.82|86.89|84.89|86.79|84.79|0
1647296700000|2022-03-14 22:25:00|86.84|84.84|87.17|85.17|87.27|85.27|86.79|84.79|0
1647297000000|2022-03-14 22:30:00|87.15|85.15|86.46|84.46|87.3|85.3|86.23|84.23|0
1647297300000|2022-03-14 22:35:00|86.47|84.47|85.82|83.82|86.47|84.47|85.72|83.72|0
1647297600000|2022-03-14 22:40:00|85.8|83.8|86.04|84.04|86.11|84.11|85.75|83.75|0
1647297900000|2022-03-14 22:45:00|86.02|84.02|85.92|83.92|86.06|84.06|85.65|83.65|0
1647298200000|2022-03-14 22:50:00|85.94|83.94|86.05|84.05|86.09|84.09|85.87|83.87|0
1647298500000|2022-03-14 22:55:00|86.07|84.07|86.08|84.08|86.12|84.12|85.91|83.91|0
1647298800000|2022-03-14 23:00:00|86.05|84.05|86.46|84.46|86.53|84.53|85.95|83.95|0
1647299100000|2022-03-14 23:05:00|86.49|84.49|86.35|84.35|86.53|84.53|86.22|84.22|0
1647299400000|2022-03-14 23:10:00|86.39|84.39|86.35|84.35|86.73|84.73|86.35|84.35|0
1647299700000|2022-03-14 23:15:00|86.34|84.34|86.14|84.14|86.42|84.42|86.11|84.11|0
1647300000000|2022-03-14 23:20:00|86.08|84.08|86.31|84.31|86.31|84.31|86.06|84.06|0
1647300300000|2022-03-14 23:25:00|86.35|84.35|86.21|84.21|86.35|84.35|86.07|84.07|0
1647300600000|2022-03-14 23:30:00|86.17|84.17|86.29|84.29|86.34|84.34|86|84|0
1647300900000|2022-03-14 23:35:00|86.27|84.27|85.98|83.98|86.27|84.27|85.93|83.93|0
1647301200000|2022-03-14 23:40:00|86|84|86.12|84.12|86.24|84.24|85.91|83.91|0
1647301500000|2022-03-14 23:45:00|86.1|84.1|86.39|84.39|86.51|84.51|86.05|84.05|0
1647301800000|2022-03-14 23:50:00|86.44|84.44|86.47|84.47|86.58|84.58|86.37|84.37|0
1647302100000|2022-03-14 23:55:00|86.44|84.44|86.5|84.5|86.57|84.57|86.35|84.35|0
1647302400000|2022-03-15 00:00:00|86.54|84.54|86.73|84.73|86.81|84.81|86.3|84.3|0
1647302700000|2022-03-15 00:05:00|86.61|84.61|86.45|84.45|86.64|84.64|86.29|84.29|0
1647303000000|2022-03-15 00:10:00|86.4|84.4|87.12|85.12|87.26|85.26|86.34|84.34|0
1647303300000|2022-03-15 00:15:00|87.15|85.15|87.29|85.29|87.52|85.52|87.15|85.15|0
1647303600000|2022-03-15 00:20:00|87.32|85.32|87.04|85.04|87.32|85.32|87.03|85.03|0
1647303900000|2022-03-15 00:25:00|86.98|84.98|87.08|85.08|87.27|85.27|86.98|84.98|0
1647304200000|2022-03-15 00:30:00|87.04|85.04|86.56|84.56|87.06|85.06|86.56|84.56|0
1647304500000|2022-03-15 00:35:00|86.54|84.54|86.62|84.62|86.66|84.66|86.11|84.11|0
1647304800000|2022-03-15 00:40:00|86.69|84.69|86.72|84.72|86.87|84.87|86.66|84.66|0
1647305100000|2022-03-15 00:45:00|86.76|84.76|87|85|87|85|86.28|84.28|0
1647305400000|2022-03-15 00:50:00|86.96|84.96|86.96|84.96|87.07|85.07|86.93|84.93|0
1647305700000|2022-03-15 00:55:00|86.98|84.98|86.96|84.96|87.2|85.2|86.65|84.65|0
1647306000000|2022-03-15 01:00:00|86.93|84.93|86.82|84.82|87.03|85.03|86.65|84.65|0
1647306300000|2022-03-15 01:05:00|86.85|84.85|87.27|85.27|87.27|85.27|86.84|84.84|0
1647306600000|2022-03-15 01:10:00|87.2|85.2|87.16|85.16|87.29|85.29|87.04|85.04|0
1647306900000|2022-03-15 01:15:00|87.2|85.2|87.51|85.51|87.51|85.51|87.11|85.11|0
1647307200000|2022-03-15 01:20:00|87.47|85.47|86.69|84.69|87.54|85.54|86.69|84.69|0
1647307500000|2022-03-15 01:25:00|86.74|84.74|87.12|85.12|87.22|85.22|86.26|84.26|0
1647307800000|2022-03-15 01:30:00|87.08|85.08|87.88|85.88|87.92|85.92|86.91|84.91|0
1647308100000|2022-03-15 01:35:00|87.85|85.85|87.72|85.72|88.3|86.3|87.53|85.53|0
1647308400000|2022-03-15 01:40:00|87.74|85.74|87.42|85.42|87.76|85.76|87.23|85.23|0
1647308700000|2022-03-15 01:45:00|87.39|85.39|87.28|85.28|87.63|85.63|87.08|85.08|0
1647309000000|2022-03-15 01:50:00|87.35|85.35|87.98|85.98|88.12|86.12|86.94|84.94|0
1647309300000|2022-03-15 01:55:00|87.96|85.96|87.7|85.7|88.33|86.33|87.45|85.45|0
1647309600000|2022-03-15 02:00:00|87.68|85.68|87.24|85.24|87.7|85.7|87.07|85.07|0
1647309900000|2022-03-15 02:05:00|87.35|85.35|86.96|84.96|87.35|85.35|86.89|84.89|0
1647310200000|2022-03-15 02:10:00|86.98|84.98|86.77|84.77|87.1|85.1|86.58|84.58|0
1647310500000|2022-03-15 02:15:00|86.72|84.72|86.67|84.67|87.03|85.03|86.2|84.2|0
1647310800000|2022-03-15 02:20:00|86.63|84.63|86.68|84.68|87.03|85.03|86.6|84.6|0
1647311100000|2022-03-15 02:25:00|86.66|84.66|86.33|84.33|86.87|84.87|86.33|84.33|0
1647311400000|2022-03-15 02:30:00|86.32|84.32|85.95|83.95|86.63|84.63|85.85|83.85|0
1647311700000|2022-03-15 02:35:00|86.02|84.02|85.49|83.49|86.02|84.02|85.17|83.17|0
1647312000000|2022-03-15 02:40:00|85.53|83.53|85.81|83.81|85.85|83.85|85.42|83.42|0
1647312300000|2022-03-15 02:45:00|85.85|83.85|85.81|83.81|85.9|83.9|85.4|83.4|0
1647312600000|2022-03-15 02:50:00|85.78|83.78|85.95|83.95|86.08|84.08|85.73|83.73|0
1647312900000|2022-03-15 02:55:00|85.93|83.93|85.96|83.96|86.2|84.2|85.84|83.84|0
1647313200000|2022-03-15 03:00:00|85.98|83.98|85.77|83.77|86.08|84.08|85.53|83.53|0
1647313500000|2022-03-15 03:05:00|85.79|83.79|86.06|84.06|86.25|84.25|85.48|83.48|0
1647313800000|2022-03-15 03:10:00|86.04|84.04|86.07|84.07|86.25|84.25|85.97|83.97|0
1647314100000|2022-03-15 03:15:00|86.04|84.04|86.14|84.14|86.21|84.21|85.97|83.97|0
1647314400000|2022-03-15 03:20:00|86.16|84.16|85.83|83.83|86.21|84.21|85.8|83.8|0
1647314700000|2022-03-15 03:25:00|85.86|83.86|86.17|84.17|86.27|84.27|85.83|83.83|0
1647315000000|2022-03-15 03:30:00|86.12|84.12|85.96|83.96|86.22|84.22|85.96|83.96|0
1647315300000|2022-03-15 03:35:00|86.01|84.01|86.11|84.11|86.12|84.12|85.89|83.89|0
1647315600000|2022-03-15 03:40:00|86.13|84.13|86.35|84.35|86.61|84.61|86.03|84.03|0
1647315900000|2022-03-15 03:45:00|86.37|84.37|86.61|84.61|86.64|84.64|86.32|84.32|0
1647316200000|2022-03-15 03:50:00|86.57|84.57|86.28|84.28|86.63|84.63|86.26|84.26|0
1647316500000|2022-03-15 03:55:00|86.3|84.3|86.26|84.26|86.38|84.38|86.12|84.12|0
1647316800000|2022-03-15 04:00:00|86.22|84.22|86.33|84.33|86.48|84.48|86.22|84.22|0
1647317100000|2022-03-15 04:05:00|86.34|84.34|86.46|84.46|86.46|84.46|86.32|84.32|0
1647317400000|2022-03-15 04:10:00|86.43|84.43|86.37|84.37|86.46|84.46|86.32|84.32|0
1647317700000|2022-03-15 04:15:00|86.36|84.36|86.32|84.32|86.41|84.41|86.32|84.32|0
1647318000000|2022-03-15 04:20:00|86.35|84.35|86.32|84.32|86.44|84.44|86.32|84.32|0
1647318300000|2022-03-15 04:25:00|86.35|84.35|85.94|83.94|86.49|84.49|85.82|83.82|0
1647318600000|2022-03-15 04:30:00|85.97|83.97|85.59|83.59|85.97|83.97|85.47|83.47|0
1647318900000|2022-03-15 04:35:00|85.57|83.57|85.62|83.62|85.81|83.81|85.54|83.54|0
1647319200000|2022-03-15 04:40:00|85.64|83.64|85.52|83.52|85.72|83.72|85.48|83.48|0
1647319500000|2022-03-15 04:45:00|85.48|83.48|85.58|83.58|85.65|83.65|85.45|83.45|0
1647319800000|2022-03-15 04:50:00|85.6|83.6|85.48|83.48|85.62|83.62|85.45|83.45|0
1647320100000|2022-03-15 04:55:00|85.46|83.46|85.51|83.51|85.51|83.51|85.44|83.44|0
1647320400000|2022-03-15 05:00:00|85.44|83.44|86.06|84.06|86.09|84.09|85.44|83.44|0
1647320700000|2022-03-15 05:05:00|86.04|84.04|85.99|83.99|86.09|84.09|85.73|83.73|0
1647321000000|2022-03-15 05:10:00|86|84|86.02|84.02|86.3|84.3|85.9|83.9|0
1647321300000|2022-03-15 05:15:00|86.05|84.05|86.12|84.12|86.17|84.17|85.76|83.76|0
1647321600000|2022-03-15 05:20:00|86.29|84.29|86.22|84.22|86.6|84.6|86.19|84.19|0
1647321900000|2022-03-15 05:25:00|86.24|84.24|86.25|84.25|86.43|84.43|86.22|84.22|0
1647322200000|2022-03-15 05:30:00|86.24|84.24|85.94|83.94|86.39|84.39|85.93|83.93|0
1647322500000|2022-03-15 05:35:00|85.98|83.98|86.28|84.28|86.32|84.32|85.82|83.82|0
1647322800000|2022-03-15 05:40:00|86.25|84.25|86.25|84.25|86.39|84.39|85.92|83.92|0
1647323100000|2022-03-15 05:45:00|86.32|84.32|86.14|84.14|86.52|84.52|86.14|84.14|0
1647323400000|2022-03-15 05:50:00|86.18|84.18|86.76|84.76|86.79|84.79|86.14|84.14|0
1647323700000|2022-03-15 05:55:00|86.78|84.78|86.52|84.52|86.83|84.83|86.45|84.45|0
1647324000000|2022-03-15 06:00:00|86.58|84.58|87.1|85.1|87.17|85.17|86.52|84.52|0
1647324300000|2022-03-15 06:05:00|87.02|85.02|86.61|84.61|87.17|85.17|86.58|84.58|0
1647324600000|2022-03-15 06:10:00|86.65|84.65|86.37|84.37|86.68|84.68|86.13|84.13|0
1647324900000|2022-03-15 06:15:00|86.39|84.39|86.82|84.82|86.89|84.89|86.3|84.3|0
1647325200000|2022-03-15 06:20:00|86.85|84.85|86.4|84.4|86.85|84.85|86.3|84.3|0
1647325500000|2022-03-15 06:25:00|86.44|84.44|86.61|84.61|86.68|84.68|86.33|84.33|0
1647325800000|2022-03-15 06:30:00|86.62|84.62|86.67|84.67|86.92|84.92|86.52|84.52|0
1647326100000|2022-03-15 06:35:00|86.64|84.64|87.33|85.33|87.43|85.43|86.35|84.35|0
1647326400000|2022-03-15 06:40:00|87.31|85.31|87.29|85.29|87.57|85.57|87.12|85.12|0
1647326700000|2022-03-15 06:45:00|87.31|85.31|87.91|85.91|87.95|85.95|87.29|85.29|0
1647327000000|2022-03-15 06:50:00|87.9|85.9|87.93|85.93|88.23|86.23|87.77|85.77|0
1647327300000|2022-03-15 06:55:00|87.88|85.88|87.91|85.91|88.02|86.02|87.76|85.76|0
1647327600000|2022-03-15 07:00:00|87.84|85.84|89.25|87.25|89.32|87.32|87.82|85.82|0
1647327900000|2022-03-15 07:05:00|88.97|87.37|88.48|86.88|89.04|87.44|88.2|86.6|0
1647328200000|2022-03-15 07:10:00|88.53|86.93|91.12|89.52|91.3|89.7|88.44|86.84|0
1647328500000|2022-03-15 07:15:00|90.97|89.37|90.18|88.58|91.15|89.55|90.07|88.47|0
1647328800000|2022-03-15 07:20:00|90.11|88.51|89.89|88.29|90.43|88.83|89.57|87.97|0
1647329100000|2022-03-15 07:25:00|89.71|88.11|90.71|89.11|90.71|89.11|89.71|88.11|0
1647329400000|2022-03-15 07:30:00|90.7|89.1|90.68|89.08|91|89.4|90.05|88.45|0
1647329700000|2022-03-15 07:35:00|90.71|89.11|90.46|88.86|90.89|89.29|90.31|88.71|0
1647330000000|2022-03-15 07:40:00|90.53|88.93|90.38|88.46|90.69|89.09|90.06|88.22|0
1647330300000|2022-03-15 07:45:00|90.31|88.39|90.52|88.6|90.87|88.95|90.08|88.16|0
1647330600000|2022-03-15 07:50:00|90.47|88.55|91.35|89.43|91.75|89.83|88.22|86.3|0
1647330900000|2022-03-15 07:55:00|91.26|89.34|90.97|89.05|91.37|89.45|90.87|88.95|0
1647331200000|2022-03-15 08:00:00|90.92|89|91.03|89.11|91.69|89.77|90.79|88.87|0
1647331500000|2022-03-15 08:05:00|91.04|89.12|90.3|88.22|91.06|89.14|88.38|86.3|0
1647331800000|2022-03-15 08:10:00|90.27|88.19|90.87|88.79|91.12|89.04|90.27|88.19|0
1647332100000|2022-03-15 08:15:00|91.05|88.97|91.64|89.56|91.71|89.63|90.94|88.86|0
1647332400000|2022-03-15 08:20:00|91.55|89.47|91.98|89.9|92.36|90.28|91.26|89.18|0
1647332700000|2022-03-15 08:25:00|92.05|89.97|91.89|89.81|92.11|90.03|91.39|89.31|0
1647333000000|2022-03-15 08:30:00|91.87|89.79|91.89|89.81|92.59|90.51|91.87|89.79|0
1647333300000|2022-03-15 08:35:00|91.9|89.82|92.35|90.27|92.43|90.35|91.47|89.39|0
1647333600000|2022-03-15 08:40:00|92.37|90.29|91.97|89.89|92.39|90.31|91.56|89.48|0
1647333900000|2022-03-15 08:45:00|92.04|89.96|92.53|90.45|92.84|90.76|91.99|89.91|0
1647334200000|2022-03-15 08:50:00|92.51|90.43|92.69|90.61|93.17|91.09|92.51|90.43|0
1647334500000|2022-03-15 08:55:00|92.65|90.57|93.31|91.23|93.62|91.54|92.62|90.54|0
1647334800000|2022-03-15 09:00:00|93.38|91.3|93.31|91.23|93.55|91.47|93|90.92|0
1647335100000|2022-03-15 09:05:00|93.33|91.25|93.93|91.85|94.26|92.18|93.33|91.25|0
1647335400000|2022-03-15 09:10:00|93.91|91.83|93.3|91.22|94.22|92.14|93.27|91.19|0
1647335700000|2022-03-15 09:15:00|93.32|91.24|93.59|91.51|93.78|91.7|93.19|91.11|0
1647336000000|2022-03-15 09:20:00|93.45|91.37|92.39|90.31|93.67|91.59|92.39|90.31|0
1647336300000|2022-03-15 09:25:00|92.35|90.27|92.17|90.09|92.39|90.31|91.81|89.73|0
1647336600000|2022-03-15 09:30:00|92.11|90.03|92|89.92|92.2|90.12|91.44|89.36|0
1647336900000|2022-03-15 09:35:00|91.97|89.89|91.82|89.74|92.4|90.32|91.8|89.72|0
1647337200000|2022-03-15 09:40:00|91.84|89.76|90.94|88.86|92.02|89.94|90.73|88.65|0
1647337500000|2022-03-15 09:45:00|90.97|88.89|90.92|88.84|91.1|89.02|90.4|88.32|0
1647337800000|2022-03-15 09:50:00|90.88|88.8|91.9|89.82|91.9|89.82|90.77|88.69|0
1647338100000|2022-03-15 09:55:00|91.87|89.79|91.7|89.62|92.26|90.18|91.54|89.46|0
1647338400000|2022-03-15 10:00:00|91.61|89.53|91.32|89.24|91.77|89.69|91.13|89.05|0
1647338700000|2022-03-15 10:05:00|91.29|89.21|91.32|89.24|91.54|89.46|90.84|88.76|0
1647339000000|2022-03-15 10:10:00|91.28|89.2|90.44|88.36|91.32|89.24|90.34|88.26|0
1647339300000|2022-03-15 10:15:00|90.46|88.38|90.64|88.56|90.87|88.79|90.28|88.2|0
1647339600000|2022-03-15 10:20:00|90.67|88.59|90.47|88.39|91.28|89.2|90.12|88.04|0
1647339900000|2022-03-15 10:25:00|90.46|88.38|90.24|88.16|90.53|88.45|90.08|88|0
1647340200000|2022-03-15 10:30:00|90.1|88.02|89.55|87.47|90.24|88.16|89.53|87.45|0
1647340500000|2022-03-15 10:35:00|89.5|87.42|89.53|87.45|89.57|87.49|89.25|87.17|0
1647340800000|2022-03-15 10:40:00|89.58|87.5|90.13|88.05|90.18|88.1|89.58|87.5|0
1647341100000|2022-03-15 10:45:00|90.07|87.99|89.7|87.62|90.11|88.03|89.7|87.62|0
1647341400000|2022-03-15 10:50:00|89.77|87.69|88.59|86.51|89.81|87.73|88.57|86.49|0
1647341700000|2022-03-15 10:55:00|88.64|86.56|88.76|86.68|91.11|89.03|87.72|85.64|0
1647342000000|2022-03-15 11:00:00|88.69|86.61|88.06|85.98|88.69|86.61|87.99|85.91|0
1647342300000|2022-03-15 11:05:00|88.08|86|87.45|85.37|88.09|86.01|87.4|85.32|0
1647342600000|2022-03-15 11:10:00|87.43|85.35|87.68|85.6|87.85|85.77|87.26|85.18|0
1647342900000|2022-03-15 11:15:00|86.37|84.29|86.82|84.74|86.87|84.79|86.13|84.05|0
1647343200000|2022-03-15 11:20:00|86.8|84.72|87.58|85.5|87.8|85.72|86.78|84.7|0
1647343500000|2022-03-15 11:25:00|87.52|85.44|87.43|85.35|87.77|85.69|87.11|85.03|0
1647343800000|2022-03-15 11:30:00|87.5|85.42|87.05|84.97|87.73|85.65|87.05|84.97|0
1647344100000|2022-03-15 11:35:00|87.09|85.01|87.19|85.11|87.35|85.27|86.91|84.83|0
1647344400000|2022-03-15 11:40:00|87.22|85.14|89.02|86.94|89.13|87.05|87.21|85.13|0
1647344700000|2022-03-15 11:45:00|89.13|87.05|89.51|87.43|89.51|87.43|88.95|86.87|0
1647345000000|2022-03-15 11:50:00|89.48|87.4|89.3|87.22|89.62|87.54|89.13|87.05|0
1647345300000|2022-03-15 11:55:00|89.32|87.24|88.9|86.82|89.32|87.24|88.7|86.62|0
1647345600000|2022-03-15 12:00:00|88.98|86.9|88.7|86.62|89.35|87.27|88.53|86.45|0
1647345900000|2022-03-15 12:05:00|88.74|86.66|89.08|87|89.17|87.09|88.46|86.38|0
1647346200000|2022-03-15 12:10:00|89.05|86.97|88.31|86.23|89.05|86.97|88.31|86.23|0
1647346500000|2022-03-15 12:15:00|88.35|86.27|88.24|86.16|88.52|86.44|88.07|85.99|0
1647346800000|2022-03-15 12:20:00|88.17|86.09|87.65|85.57|88.19|86.11|87.34|85.26|0
1647347100000|2022-03-15 12:25:00|87.62|85.54|88.17|86.09|88.17|86.09|87.62|85.54|0
1647347400000|2022-03-15 12:30:00|88.01|85.93|85.37|83.29|88.19|86.11|84.58|82.5|0
1647347700000|2022-03-15 12:35:00|85.25|83.17|85.35|83.27|85.69|83.61|85.15|83.07|0
1647348000000|2022-03-15 12:40:00|85.32|83.24|86.43|84.35|86.81|84.73|85.28|83.2|0
1647348300000|2022-03-15 12:45:00|86.39|84.31|86.08|84|86.68|84.6|86.07|83.99|0
1647348600000|2022-03-15 12:50:00|86.15|84.07|86.45|84.37|86.56|84.48|86.15|84.07|0
1647348900000|2022-03-15 12:55:00|86.47|84.39|86.25|84.17|86.52|84.44|86.11|84.03|0
1647349200000|2022-03-15 13:00:00|86.28|84.2|85.97|83.89|86.42|84.34|85.97|83.89|0
1647349500000|2022-03-15 13:05:00|86.01|83.93|86.07|83.99|86.21|84.13|85.7|83.62|0
1647349800000|2022-03-15 13:10:00|86.04|83.96|85.6|83.52|86.04|83.96|84.96|82.88|0
1647350100000|2022-03-15 13:15:00|85.5|83.42|85.73|83.65|85.8|83.72|85.36|83.28|0
1647350400000|2022-03-15 13:20:00|85.7|83.62|86.13|84.05|86.13|84.05|85.63|83.55|0
1647350700000|2022-03-15 13:25:00|85.93|83.85|85.32|83.24|86.47|84.39|85.19|83.11|0
1647351000000|2022-03-15 13:30:00|85.49|83.41|84.38|82.3|85.49|83.41|83.39|81.31|0
1647351300000|2022-03-15 13:35:00|84.18|82.1|85.08|83|85.25|83.17|83.58|81.5|0
1647351600000|2022-03-15 13:40:00|84.91|82.83|87.19|85.11|87.19|85.11|84.44|82.36|0
1647351900000|2022-03-15 13:45:00|87.07|84.99|86.29|84.21|87.2|85.12|86.12|84.04|0
1647352200000|2022-03-15 13:50:00|86.31|84.23|85.95|83.87|86.57|84.49|85.55|83.47|0
1647352500000|2022-03-15 13:55:00|86.12|84.04|84.65|82.57|86.12|84.04|84.37|82.29|0
1647352800000|2022-03-15 14:00:00|84.7|82.62|83.95|81.87|85.46|83.38|83.65|81.57|0
1647353100000|2022-03-15 14:05:00|83.92|81.84|85.09|83.01|85.22|83.14|83.67|81.59|0
1647353400000|2022-03-15 14:10:00|84.95|82.87|85.76|83.68|86.2|84.12|84.62|82.54|0
1647353700000|2022-03-15 14:15:00|85.93|83.85|84.81|82.73|86.05|83.97|84.65|82.57|0
1647354000000|2022-03-15 14:20:00|84.58|82.5|83.68|81.6|84.68|82.6|83.68|81.6|0
1647354300000|2022-03-15 14:25:00|83.78|81.7|81.42|79.34|83.84|81.76|81.42|79.34|0
1647354600000|2022-03-15 14:30:00|81.22|79.14|81.11|79.03|81.55|79.47|80.46|78.38|0
1647354900000|2022-03-15 14:35:00|81.12|79.04|80.8|78.72|81.15|79.07|80.35|78.27|0
1647355200000|2022-03-15 14:40:00|80.7|78.62|80.68|78.6|81.12|79.04|80.35|78.27|0
1647355500000|2022-03-15 14:45:00|80.6|78.52|80.48|78.4|82.43|80.35|80.02|77.94|0
1647355800000|2022-03-15 14:50:00|80.32|78.24|80.99|78.91|81.25|79.17|80.32|78.24|0
1647356100000|2022-03-15 14:55:00|80.96|78.88|82.05|79.97|82.34|80.26|80.93|78.85|0
1647356400000|2022-03-15 15:00:00|81.82|79.74|81.26|79.18|82.01|79.93|81.26|79.18|0
1647356700000|2022-03-15 15:05:00|81.3|79.22|81.23|79.15|81.49|79.41|81.1|79.02|0
1647357000000|2022-03-15 15:10:00|81.2|79.12|81.26|79.18|81.62|79.54|81.04|78.96|0
1647357300000|2022-03-15 15:15:00|81.36|79.28|81.16|79.08|81.88|79.8|81.03|78.95|0
1647357600000|2022-03-15 15:20:00|81.1|79.02|81.45|79.37|82|79.92|80.9|78.82|0
1647357900000|2022-03-15 15:25:00|81.48|79.4|80.07|78.15|81.55|79.47|80.05|78.13|0
1647358200000|2022-03-15 15:30:00|80.02|78.1|79.6|77.68|80.27|78.35|79.6|77.68|0
1647358500000|2022-03-15 15:35:00|79.63|77.71|79.41|77.49|79.63|77.71|79.25|77.33|0
1647358800000|2022-03-15 15:40:00|79.44|77.52|79.8|77.88|80.66|78.74|79.38|77.46|0
1647359100000|2022-03-15 15:45:00|79.74|77.82|79.26|77.34|79.9|77.98|79.23|77.31|0
1647359400000|2022-03-15 15:50:00|79.23|77.31|80.28|78.36|80.5|78.58|78.98|77.06|0
1647359700000|2022-03-15 15:55:00|80.21|78.29|81.08|79.16|82.05|80.13|80.21|78.29|0
1647360000000|2022-03-15 16:00:00|81.21|79.29|82.42|80.5|83.04|81.12|81.11|79.19|0
1647360300000|2022-03-15 16:05:00|82.45|80.53|81.06|79.14|82.72|80.8|80.84|78.92|0
1647360600000|2022-03-15 16:10:00|81.09|79.17|81.03|79.11|81.41|79.49|80.83|78.91|0
1647360900000|2022-03-15 16:15:00|81.01|79.09|80.01|78.09|81.19|79.27|79.88|77.96|0
1647361200000|2022-03-15 16:20:00|80.09|78.17|79.41|77.49|80.36|78.44|79.41|77.49|0
1647361500000|2022-03-15 16:25:00|79.44|77.52|79.61|77.69|79.61|77.69|78.9|76.98|0
1647361800000|2022-03-15 16:30:00|79.68|77.76|79.24|77.32|79.68|77.76|78.8|76.88|0
1647362100000|2022-03-15 16:35:00|79.18|77.26|78.7|76.78|79.19|77.27|78.61|76.69|0
1647362400000|2022-03-15 16:40:00|78.67|76.75|79.58|77.66|79.58|77.66|78.67|76.75|0
1647362700000|2022-03-15 16:45:00|79.55|77.63|79.99|78.07|80.09|78.17|79.26|77.34|0
1647363000000|2022-03-15 16:50:00|80.03|78.11|80.53|78.61|80.99|79.07|79.96|78.04|0
1647363300000|2022-03-15 16:55:00|80.57|78.65|79.64|77.72|80.57|78.65|79.58|77.66|0
1647363600000|2022-03-15 17:00:00|79.58|77.66|79.16|77.24|79.64|77.72|78.94|77.02|0
1647363900000|2022-03-15 17:05:00|79.19|77.27|79.92|78|80.08|78.16|79.13|77.21|0
1647364200000|2022-03-15 17:10:00|79.97|78.05|80.98|79.06|81.01|79.09|79.97|78.05|0
1647364500000|2022-03-15 17:15:00|80.94|79.02|81.01|79.09|81.14|79.22|80.46|78.54|0
1647364800000|2022-03-15 17:20:00|80.97|79.05|80.43|78.51|81.07|79.15|80.27|78.35|0
1647365100000|2022-03-15 17:25:00|80.44|78.52|81.55|79.63|81.55|79.63|79.95|78.03|0
1647365400000|2022-03-15 17:30:00|81.54|79.62|81.23|79.31|81.86|79.94|80.94|79.02|0
1647365700000|2022-03-15 17:35:00|81.16|79.24|81.35|79.43|81.45|79.53|80.77|78.85|0
1647366000000|2022-03-15 17:40:00|81.29|79.37|80.87|78.95|81.51|79.59|80.51|78.59|0
1647366300000|2022-03-15 17:45:00|80.8|78.88|81.06|79.14|81.22|79.3|80.58|78.66|0
1647366600000|2022-03-15 17:50:00|80.99|79.07|80.67|78.75|80.99|79.07|80.53|78.61|0
1647366900000|2022-03-15 17:55:00|80.64|78.72|80.12|78.2|80.7|78.78|79.9|77.98|0
1647367200000|2022-03-15 18:00:00|80.22|78.3|81.31|79.39|81.37|79.45|79.84|77.92|0
1647367500000|2022-03-15 18:05:00|81.28|79.36|80.44|78.52|81.47|79.55|80.34|78.42|0
1647367800000|2022-03-15 18:10:00|80.57|78.65|81.05|79.13|81.31|79.39|80.34|78.42|0
1647368100000|2022-03-15 18:15:00|81.08|79.16|82.18|80.26|82.41|80.49|81.01|79.09|0
1647368400000|2022-03-15 18:20:00|82.15|80.23|81.89|79.97|82.46|80.54|81.72|79.8|0
1647368700000|2022-03-15 18:25:00|81.79|79.87|81.59|79.67|81.98|80.06|81.33|79.41|0
1647369000000|2022-03-15 18:30:00|81.62|79.7|80.72|78.8|82.14|80.22|80.52|78.6|0
1647369300000|2022-03-15 18:35:00|80.75|78.83|80.84|78.92|81.26|79.34|80.56|78.64|0
1647369600000|2022-03-15 18:40:00|80.81|78.89|80.26|78.34|80.94|79.02|80.14|78.22|0
1647369900000|2022-03-15 18:45:00|80.23|78.31|79.28|77.36|80.29|78.37|79.28|77.36|0
1647370200000|2022-03-15 18:50:00|79.18|77.26|78.93|77.01|79.18|77.26|78.71|76.79|0
1647370500000|2022-03-15 18:55:00|78.96|77.04|78.23|76.31|79.1|77.18|78.14|76.22|0
1647370800000|2022-03-15 19:00:00|78.42|76.5|78.36|76.44|78.64|76.72|77.95|76.03|0
1647371100000|2022-03-15 19:05:00|78.39|76.47|78.32|76.4|78.42|76.5|77.95|76.03|0
1647371400000|2022-03-15 19:10:00|78.26|76.34|78.17|76.25|78.38|76.46|77.7|75.78|0
1647371700000|2022-03-15 19:15:00|78.12|76.2|77.11|75.19|78.17|76.25|77.02|75.1|0
1647372000000|2022-03-15 19:20:00|77.08|75.16|76.8|74.88|77.42|75.5|76.65|74.73|0
1647372300000|2022-03-15 19:25:00|76.71|74.79|76.86|74.94|76.95|75.03|76.58|74.66|0
1647372600000|2022-03-15 19:30:00|76.89|74.97|76.7|74.78|76.89|74.97|76|74.08|0
1647372900000|2022-03-15 19:35:00|76.76|74.84|76.61|74.69|77.07|75.15|76.61|74.69|0
1647373200000|2022-03-15 19:40:00|76.49|74.57|76.82|74.9|77.22|75.3|76.46|74.54|0
1647373500000|2022-03-15 19:45:00|76.61|74.69|75.23|73.31|77.34|75.42|75.2|73.28|0
1647373800000|2022-03-15 19:50:00|75.06|73.14|76.54|74.62|76.76|74.84|74.47|72.55|0
1647374100000|2022-03-15 19:55:00|76.73|74.81|76.97|75.05|77.65|75.73|76.66|74.74|0
1647374400000|2022-03-15 20:00:00|77|75.08|77.4|75.48|77.43|75.51|76.79|74.87|0
1647374700000|2022-03-15 20:05:00|77.45|75.53|77.71|75.79|77.83|75.91|77.18|75.26|0
1647375000000|2022-03-15 20:10:00|77.74|75.82|77.87|75.95|77.92|76|77.39|75.47|0
1647375300000|2022-03-15 20:15:00|78.05|75.65|77.72|75.32|78.07|75.67|77.57|75.17|0
1647375600000|2022-03-15 20:20:00|77.74|75.34|77.66|75.26|77.76|75.36|77.57|75.17|0
1647375900000|2022-03-15 20:25:00|77.69|75.29|77.84|75.44|77.84|75.44|77.63|75.23|0
1647376200000|2022-03-15 20:30:00|77.8|75.4|77.81|75.41|77.97|75.57|77.75|75.35|0
1647376500000|2022-03-15 20:35:00|77.78|75.38|77.41|75.01|77.84|75.44|77.41|75.01|0
1647376800000|2022-03-15 20:40:00|77.44|75.04|77.45|75.05|77.65|75.25|77.35|74.95|0
1647377100000|2022-03-15 20:45:00|77.42|75.02|77.43|75.03|77.6|75.2|77.37|74.97|0
1647377400000|2022-03-15 20:50:00|77.48|75.08|77.62|75.22|77.63|75.23|77.45|75.05|0
1647377700000|2022-03-15 20:55:00|77.59|75.19|77.82|75.42|77.89|75.49|77.49|75.09|0
1647378000000|2022-03-15 21:00:00|77.85|75.45|77.78|75.38|77.92|75.52|77.76|75.36|0
1647378300000|2022-03-15 21:05:00|77.77|75.37|77.84|75.44|77.91|75.51|77.76|75.36|0
1647378600000|2022-03-15 21:10:00|77.85|75.45|77.78|75.38|77.86|75.46|77.78|75.38|0
1647378900000|2022-03-15 21:15:00|77.74|75.34|77.86|75.46|77.86|75.46|77.74|75.34|0
1647379200000|2022-03-15 21:20:00|77.84|75.44|77.84|75.44|77.88|75.48|77.82|75.42|0
1647379500000|2022-03-15 21:25:00|77.83|75.43|77.75|75.35|77.83|75.43|77.73|75.33|0
1647380100000|2022-03-15 21:35:00|77.74|75.34|77.79|75.39|77.79|75.39|77.74|75.34|0
1647380400000|2022-03-15 21:40:00|77.78|75.38|77.78|75.38|77.79|75.39|77.78|75.38|0
1647380700000|2022-03-15 21:45:00|77.77|75.37|77.78|75.38|77.8|75.4|77.77|75.37|0
1647381000000|2022-03-15 21:50:00|77.77|75.37|77.78|75.38|77.78|75.38|77.77|75.37|0
1647381300000|2022-03-15 21:55:00|77.79|75.39|77.77|75.37|77.83|75.43|77.77|75.37|0
1647381600000|2022-03-15 22:00:00|77.54|75.14|77.85|75.45|77.87|75.47|77.54|75.14|0
1647381900000|2022-03-15 22:05:00|77.83|75.43|78.05|75.65|78.14|75.74|77.83|75.43|0
1647382200000|2022-03-15 22:10:00|78.06|75.66|77.92|75.52|78.27|75.87|77.92|75.52|0
1647382500000|2022-03-15 22:15:00|77.95|75.55|77.86|75.46|77.95|75.55|77.8|75.4|0
1647382800000|2022-03-15 22:20:00|77.83|75.43|77.98|75.58|78.01|75.61|77.77|75.37|0
1647383100000|2022-03-15 22:25:00|78|75.6|78.01|75.61|78.04|75.64|77.82|75.42|0
1647383400000|2022-03-15 22:30:00|77.95|75.55|78.07|75.67|78.07|75.67|77.91|75.51|0
1647383700000|2022-03-15 22:35:00|78.04|75.64|78.13|75.73|78.16|75.76|78.01|75.61|0
1647384000000|2022-03-15 22:40:00|78.11|75.71|78.1|75.7|78.11|75.71|77.94|75.54|0
1647384300000|2022-03-15 22:45:00|78.08|75.68|78|75.6|78.1|75.7|77.94|75.54|0
1647384600000|2022-03-15 22:50:00|78.02|75.62|77.92|75.52|78.03|75.63|77.91|75.51|0
1647384900000|2022-03-15 22:55:00|77.94|75.54|78|75.6|78.15|75.75|77.92|75.52|0
1647385200000|2022-03-15 23:00:00|77.95|75.55|78.07|75.67|78.07|75.67|77.9|75.5|0
1647385500000|2022-03-15 23:05:00|78.06|75.66|78.15|75.75|78.21|75.81|78.03|75.63|0
1647385800000|2022-03-15 23:10:00|78.13|75.73|78.21|75.81|78.24|75.84|78.11|75.71|0
1647386100000|2022-03-15 23:15:00|78.18|75.78|77.99|75.59|78.18|75.78|77.9|75.5|0
1647386400000|2022-03-15 23:20:00|77.96|75.56|77.77|75.37|77.99|75.59|77.65|75.25|0
1647386700000|2022-03-15 23:25:00|77.79|75.39|77.92|75.52|78.06|75.66|77.77|75.37|0
1647387000000|2022-03-15 23:30:00|77.94|75.54|78.04|75.64|78.2|75.8|77.94|75.54|0
1647387300000|2022-03-15 23:35:00|78.07|75.67|77.18|74.78|78.15|75.75|76.86|74.46|0
1647387600000|2022-03-15 23:40:00|77.19|74.79|77.11|74.71|77.21|74.81|77.02|74.62|0
1647387900000|2022-03-15 23:45:00|77.08|74.68|77.36|74.96|77.42|75.02|77.02|74.62|0
1647388200000|2022-03-15 23:50:00|77.37|74.97|77.85|75.45|77.94|75.54|77.37|74.97|0
1647388500000|2022-03-15 23:55:00|77.88|75.48|77.91|75.51|78.1|75.7|77.72|75.32|0
1647388800000|2022-03-16 00:00:00|77.97|75.57|78.19|75.79|78.28|75.88|77.83|75.43|0
1647389100000|2022-03-16 00:05:00|78.15|75.75|77.94|75.54|78.25|75.85|77.87|75.47|0
1647389400000|2022-03-16 00:10:00|77.9|75.5|78.12|75.72|78.12|75.72|77.81|75.41|0
1647389700000|2022-03-16 00:15:00|78.15|75.75|78.58|76.18|78.71|76.31|78.15|75.75|0
1647390000000|2022-03-16 00:20:00|78.65|76.25|78.74|76.34|78.99|76.59|78.55|76.15|0
1647390300000|2022-03-16 00:25:00|78.68|76.28|78.67|76.27|78.89|76.49|78.58|76.18|0
1647390600000|2022-03-16 00:30:00|78.64|76.24|78.58|76.18|78.66|76.26|78.24|75.84|0
1647390900000|2022-03-16 00:35:00|78.59|76.19|78.73|76.33|78.83|76.43|78.58|76.18|0
1647391200000|2022-03-16 00:40:00|78.76|76.36|78.78|76.38|78.89|76.49|78.61|76.21|0
1647391500000|2022-03-16 00:45:00|78.79|76.39|78.9|76.5|78.9|76.5|78.64|76.24|0
1647391800000|2022-03-16 00:50:00|78.85|76.45|78.8|76.4|78.91|76.51|78.63|76.23|0
1647392100000|2022-03-16 00:55:00|78.82|76.42|78.55|76.15|78.82|76.42|78.29|75.89|0
1647392400000|2022-03-16 01:00:00|78.54|76.14|78.46|76.06|78.66|76.26|78.41|76.01|0
1647392700000|2022-03-16 01:05:00|78.43|76.03|78.58|76.18|78.66|76.26|78.25|75.85|0
1647393000000|2022-03-16 01:10:00|78.56|76.16|78.48|76.08|78.81|76.41|78.47|76.07|0
1647393300000|2022-03-16 01:15:00|78.53|76.13|78.34|75.94|78.56|76.16|78.31|75.91|0
1647393600000|2022-03-16 01:20:00|78.31|75.91|78.32|75.92|78.49|76.09|78.28|75.88|0
1647393900000|2022-03-16 01:25:00|78.34|75.94|78.48|76.08|78.56|76.16|78.32|75.92|0
1647394200000|2022-03-16 01:30:00|78.46|76.06|78.58|76.18|78.66|76.26|78.34|75.94|0
1647394500000|2022-03-16 01:35:00|78.55|76.15|78.61|76.21|78.61|76.21|78.35|75.95|0
1647394800000|2022-03-16 01:40:00|78.58|76.18|78.61|76.21|78.63|76.23|78.42|76.02|0
1647395100000|2022-03-16 01:45:00|78.58|76.18|78.55|76.15|78.67|76.27|78.42|76.02|0
1647395400000|2022-03-16 01:50:00|78.51|76.11|78.36|75.96|78.58|76.18|78.3|75.9|0
1647395700000|2022-03-16 01:55:00|78.37|75.97|78.04|75.64|78.45|76.05|77.98|75.58|0
1647396000000|2022-03-16 02:00:00|78.01|75.61|77.67|75.27|78.07|75.67|77.61|75.21|0
1647396300000|2022-03-16 02:05:00|77.69|75.29|77.68|75.28|77.82|75.42|77.67|75.27|0
1647396600000|2022-03-16 02:10:00|77.67|75.27|76.71|74.31|77.67|75.27|76.71|74.31|0
1647396900000|2022-03-16 02:15:00|76.76|74.36|77.05|74.65|77.08|74.68|76.68|74.28|0
1647397200000|2022-03-16 02:20:00|77.08|74.68|77.18|74.78|77.35|74.95|77.05|74.65|0
1647397500000|2022-03-16 02:25:00|77.2|74.8|76.98|74.58|77.29|74.89|76.98|74.58|0
1647397800000|2022-03-16 02:30:00|77.01|74.61|77.32|74.92|77.35|74.95|76.95|74.55|0
1647398100000|2022-03-16 02:35:00|77.3|74.9|77.07|74.67|77.41|75.01|76.98|74.58|0
1647398400000|2022-03-16 02:40:00|77.09|74.69|76.94|74.54|77.13|74.73|76.7|74.3|0
1647398700000|2022-03-16 02:45:00|76.98|74.58|76.85|74.45|77.01|74.61|76.79|74.39|0
1647399000000|2022-03-16 02:50:00|76.87|74.47|77.14|74.74|77.16|74.76|76.85|74.45|0
1647399300000|2022-03-16 02:55:00|77.16|74.76|77.34|74.94|77.46|75.06|77.14|74.74|0
1647399600000|2022-03-16 03:00:00|77.37|74.97|77.43|75.03|77.46|75.06|77.15|74.75|0
1647399900000|2022-03-16 03:05:00|77.38|74.98|77.74|75.34|77.8|75.4|77.34|74.94|0
1647400200000|2022-03-16 03:10:00|77.72|75.32|77.64|75.24|77.72|75.32|77.55|75.15|0
1647400500000|2022-03-16 03:15:00|77.67|75.27|77.33|74.93|77.76|75.36|77.3|74.9|0
1647400800000|2022-03-16 03:20:00|77.32|74.92|77.11|74.71|77.47|75.07|77.11|74.71|0
1647401100000|2022-03-16 03:25:00|77.14|74.74|77.08|74.68|77.17|74.77|76.71|74.31|0
1647401400000|2022-03-16 03:30:00|77.05|74.65|77.34|74.94|77.35|74.95|77.05|74.65|0
1647401700000|2022-03-16 03:35:00|77.35|74.95|76.88|74.48|77.35|74.95|76.8|74.4|0
1647402000000|2022-03-16 03:40:00|76.89|74.49|77.26|74.86|77.29|74.89|76.89|74.49|0
1647402300000|2022-03-16 03:45:00|77.21|74.81|77.07|74.67|77.26|74.86|76.98|74.58|0
1647402600000|2022-03-16 03:50:00|77.06|74.66|77.41|75.01|77.41|75.01|77.06|74.66|0
1647402900000|2022-03-16 03:55:00|77.35|74.95|77.3|74.9|77.35|74.95|77.04|74.64|0
1647403200000|2022-03-16 04:00:00|77.28|74.88|77.1|74.7|77.28|74.88|77.03|74.63|0
1647403500000|2022-03-16 04:05:00|77.08|74.68|77.09|74.69|77.19|74.79|76.91|74.51|0
1647403800000|2022-03-16 04:10:00|77.08|74.68|77.09|74.69|77.11|74.71|76.94|74.54|0
1647404100000|2022-03-16 04:15:00|77.12|74.72|77.24|74.84|77.28|74.88|77.09|74.69|0
1647404400000|2022-03-16 04:20:00|77.27|74.87|77.36|74.96|77.43|75.03|77.2|74.8|0
1647404700000|2022-03-16 04:25:00|77.35|74.95|77.32|74.92|77.39|74.99|77.27|74.87|0
1647405000000|2022-03-16 04:30:00|77.33|74.93|77.42|75.02|77.48|75.08|77.33|74.93|0
1647405300000|2022-03-16 04:35:00|77.44|75.04|77.2|74.8|77.44|75.04|77.16|74.76|0
1647405600000|2022-03-16 04:40:00|77.22|74.82|77.17|74.77|77.23|74.83|77.08|74.68|0
1647405900000|2022-03-16 04:45:00|77.19|74.79|76.78|74.38|77.19|74.79|76.78|74.38|0
1647406200000|2022-03-16 04:50:00|76.8|74.4|76.83|74.43|76.95|74.55|76.78|74.38|0
1647406500000|2022-03-16 04:55:00|76.87|74.47|76.89|74.49|76.89|74.49|76.7|74.3|0
1647406800000|2022-03-16 05:00:00|76.8|74.4|76.7|74.3|76.81|74.41|76.47|74.07|0
1647407100000|2022-03-16 05:05:00|76.69|74.29|76.61|74.21|76.7|74.3|76.46|74.06|0
1647407400000|2022-03-16 05:10:00|76.58|74.18|76.97|74.57|76.99|74.59|76.58|74.18|0
1647407700000|2022-03-16 05:15:00|77.03|74.63|76.48|74.08|77.03|74.63|76.45|74.05|0
1647408000000|2022-03-16 05:20:00|76.42|74.02|76.1|73.7|76.44|74.04|76.08|73.68|0
1647408300000|2022-03-16 05:25:00|76.08|73.68|75.79|73.39|76.08|73.68|75.75|73.35|0
1647408600000|2022-03-16 05:30:00|75.81|73.41|76.17|73.77|76.69|74.29|75.81|73.41|0
1647408900000|2022-03-16 05:35:00|76.14|73.74|75.96|73.56|76.35|73.95|75.9|73.5|0
1647409200000|2022-03-16 05:40:00|75.94|73.54|75.32|72.92|75.99|73.59|75.32|72.92|0
1647409500000|2022-03-16 05:45:00|75.35|72.95|74.77|72.37|75.38|72.98|74.28|71.88|0
1647409800000|2022-03-16 05:50:00|74.84|72.44|75.38|72.98|75.47|73.07|74.72|72.32|0
1647410100000|2022-03-16 05:55:00|75.35|72.95|75.32|72.92|75.65|73.25|75.32|72.92|0
1647410400000|2022-03-16 06:00:00|75.38|72.98|75.22|72.82|75.47|73.07|75.22|72.82|0
1647410700000|2022-03-16 06:05:00|75.25|72.85|75.19|72.79|75.46|73.06|74.97|72.57|0
1647411000000|2022-03-16 06:10:00|75.21|72.81|75.09|72.69|75.28|72.88|74.95|72.55|0
1647411300000|2022-03-16 06:15:00|75.12|72.72|74.61|72.21|75.19|72.79|74.59|72.19|0
1647411600000|2022-03-16 06:20:00|74.59|72.19|74.62|72.22|74.89|72.49|74.56|72.16|0
1647411900000|2022-03-16 06:25:00|74.6|72.2|74.89|72.49|74.96|72.56|74.59|72.19|0
1647412200000|2022-03-16 06:30:00|74.92|72.52|74.61|72.21|75.06|72.66|74.44|72.04|0
1647412500000|2022-03-16 06:35:00|74.63|72.23|74.49|72.09|74.79|72.39|74.46|72.06|0
1647412800000|2022-03-16 06:40:00|74.51|72.11|73.99|71.59|74.82|72.42|73.86|71.46|0
1647413100000|2022-03-16 06:45:00|74|71.6|73.87|71.47|74.55|72.15|73.83|71.43|0
1647413400000|2022-03-16 06:50:00|73.84|71.44|73.93|71.53|74.55|72.15|73.84|71.44|0
1647413700000|2022-03-16 06:55:00|73.96|71.56|73.78|71.38|74.34|71.94|73.75|71.35|0
1647414000000|2022-03-16 07:00:00|73.75|71.35|73.99|71.59|74.11|71.71|73.72|71.32|0
1647414300000|2022-03-16 07:05:00|73.72|71.8|73.57|71.65|75.82|73.9|73.33|71.41|0
1647414600000|2022-03-16 07:10:00|73.54|71.62|73.13|71.21|73.63|71.71|73.13|71.21|0
1647414900000|2022-03-16 07:15:00|73.16|71.24|73.62|71.7|73.62|71.7|73.16|71.24|0
1647415200000|2022-03-16 07:20:00|73.61|71.69|73.92|72|73.95|72.03|73.51|71.59|0
1647415500000|2022-03-16 07:25:00|73.95|72.03|73.74|71.82|74.03|72.11|73.68|71.76|0
1647415800000|2022-03-16 07:30:00|73.8|71.88|74.08|72.16|74.25|72.33|73.77|71.85|0
1647416100000|2022-03-16 07:35:00|74.06|72.14|73.47|71.55|74.09|72.17|73.32|71.4|0
1647416400000|2022-03-16 07:40:00|73.5|71.58|74.06|72.14|74.06|72.14|73.5|71.58|0
1647416700000|2022-03-16 07:45:00|74.09|72.17|73.63|71.71|74.17|72.25|73.58|71.66|0
1647417000000|2022-03-16 07:50:00|73.61|71.69|72.78|70.86|73.7|71.78|72.6|70.68|0
1647417300000|2022-03-16 07:55:00|72.79|70.87|72.6|70.68|73.01|71.09|72.51|70.59|0
1647417600000|2022-03-16 08:00:00|72.66|70.74|72.28|70.36|72.92|71|72.16|70.24|0
1647417900000|2022-03-16 08:05:00|72.33|70.41|72.45|70.53|72.76|70.84|72.3|70.38|0
1647418200000|2022-03-16 08:10:00|72.44|70.52|72.71|70.79|72.74|70.82|72.07|70.15|0
1647418500000|2022-03-16 08:15:00|72.72|70.8|71.43|69.51|72.72|70.8|71.38|69.46|0
1647418800000|2022-03-16 08:20:00|71.49|69.57|70.2|68.28|72.82|70.9|69.36|67.44|0
1647419100000|2022-03-16 08:25:00|70.25|68.33|69.8|67.88|70.42|68.5|69.66|67.74|0
1647419400000|2022-03-16 08:30:00|69.82|67.9|69.42|67.5|70.27|68.35|69.12|67.2|0
1647419700000|2022-03-16 08:35:00|69.55|67.63|69.54|67.62|69.92|68|69.04|67.12|0
1647420000000|2022-03-16 08:40:00|69.57|67.65|69.85|67.93|69.85|67.93|69.37|67.45|0
1647420300000|2022-03-16 08:45:00|69.91|67.99|69.82|67.9|70.01|68.09|69.64|67.72|0
1647420600000|2022-03-16 08:50:00|69.81|67.89|69.92|68|70.06|68.14|69.77|67.85|0
1647420900000|2022-03-16 08:55:00|69.88|67.96|69.54|67.62|69.92|68|69.54|67.62|0
1647421200000|2022-03-16 09:00:00|69.51|67.59|69.36|67.44|69.55|67.63|69.31|67.39|0
1647421500000|2022-03-16 09:05:00|69.39|67.47|69.33|67.41|69.42|67.5|69.22|67.3|0
1647421800000|2022-03-16 09:10:00|69.19|67.27|69.23|67.31|69.42|67.5|69.08|67.16|0
1647422100000|2022-03-16 09:15:00|69.25|67.33|69.15|67.23|69.28|67.36|68.8|66.88|0
1647422400000|2022-03-16 09:20:00|69.16|67.24|69.09|67.17|69.24|67.32|69.02|67.1|0
1647422700000|2022-03-16 09:25:00|69.13|67.21|68.82|66.9|69.16|67.24|68.76|66.84|0
1647423000000|2022-03-16 09:30:00|68.85|66.93|68.76|66.84|68.88|66.96|68.62|66.7|0
1647423300000|2022-03-16 09:35:00|70.45|68.53|69.39|67.47|70.48|68.56|68.72|66.8|0
1647423600000|2022-03-16 09:40:00|69.37|67.45|69.67|67.75|69.67|67.75|69.37|67.45|0
1647423900000|2022-03-16 09:45:00|69.69|67.77|69.75|67.83|69.91|67.99|69.66|67.74|0
1647424200000|2022-03-16 09:50:00|69.71|67.79|69.83|67.91|69.83|67.91|69.38|67.46|0
1647424500000|2022-03-16 09:55:00|69.86|67.94|69.94|68.02|70.09|68.17|69.69|67.77|0
1647424800000|2022-03-16 10:00:00|69.97|68.05|69.71|67.79|70.06|68.14|69.62|67.7|0
1647425100000|2022-03-16 10:05:00|69.74|67.82|69.74|67.82|69.84|67.92|69.6|67.68|0
1647425400000|2022-03-16 10:10:00|69.43|67.51|68.48|66.56|69.54|67.62|68.28|66.36|0
1647425700000|2022-03-16 10:15:00|68.41|66.49|68.59|66.67|68.78|66.86|68.07|66.15|0
1647426000000|2022-03-16 10:20:00|68.57|66.65|68.58|66.66|68.64|66.72|68.5|66.58|0
1647426300000|2022-03-16 10:25:00|68.57|66.65|68.92|67|68.92|67|68.57|66.65|0
1647426600000|2022-03-16 10:30:00|68.83|66.91|68.66|66.74|68.87|66.95|68.58|66.66|0
1647426900000|2022-03-16 10:35:00|68.65|66.73|69|67.08|69.36|67.44|68.61|66.69|0
1647427200000|2022-03-16 10:40:00|69.02|67.1|68.52|66.6|69.28|67.36|68.52|66.6|0
1647427500000|2022-03-16 10:45:00|68.46|66.54|68.74|66.82|68.95|67.03|68.39|66.47|0
1647427800000|2022-03-16 10:50:00|68.68|66.76|69.38|67.46|69.56|67.64|68.68|66.76|0
1647428100000|2022-03-16 10:55:00|69.41|67.49|69.35|67.43|69.6|67.68|69.29|67.37|0
1647428400000|2022-03-16 11:00:00|69.49|67.57|69.8|67.88|69.85|67.93|69.36|67.44|0
1647428700000|2022-03-16 11:05:00|69.85|67.93|69.7|67.78|69.91|67.99|69.65|67.73|0
1647429000000|2022-03-16 11:10:00|69.68|67.76|69.71|67.79|69.86|67.94|69.51|67.59|0
1647429300000|2022-03-16 11:15:00|69.76|67.84|69.97|68.05|70.13|68.21|69.76|67.84|0
1647429600000|2022-03-16 11:20:00|69.96|68.04|69.8|67.88|70.13|68.21|69.68|67.76|0
1647429900000|2022-03-16 11:25:00|69.82|67.9|69.7|67.78|69.83|67.91|69.56|67.64|0
1647430200000|2022-03-16 11:30:00|69.73|67.81|69.46|67.54|69.73|67.81|69.24|67.32|0
1647430500000|2022-03-16 11:35:00|69.45|67.53|69.19|67.27|69.5|67.58|69.05|67.13|0
1647430800000|2022-03-16 11:40:00|69.21|67.29|69.3|67.38|69.44|67.52|69.19|67.27|0
1647431100000|2022-03-16 11:45:00|69.33|67.41|69.66|67.74|69.69|67.77|69.26|67.34|0
1647431400000|2022-03-16 11:50:00|69.69|67.77|69.27|67.35|69.69|67.77|69.13|67.21|0
1647431700000|2022-03-16 11:55:00|69.3|67.38|69.1|67.18|69.38|67.46|69.1|67.18|0
1647432000000|2022-03-16 12:00:00|69.04|67.12|69.01|67.09|69.1|67.18|68.82|66.9|0
1647432300000|2022-03-16 12:05:00|69.04|67.12|68.79|66.87|69.12|67.2|68.79|66.87|0
1647432600000|2022-03-16 12:10:00|68.82|66.9|68.54|66.62|68.98|67.06|68.23|66.31|0
1647432900000|2022-03-16 12:15:00|68.48|66.56|68.57|66.65|68.59|66.67|68.36|66.44|0
1647433200000|2022-03-16 12:20:00|68.62|66.7|68.73|66.81|68.79|66.87|68.51|66.59|0
1647433500000|2022-03-16 12:25:00|68.76|66.84|68.76|66.84|68.84|66.92|68.56|66.64|0
1647433800000|2022-03-16 12:30:00|68.73|66.81|69.2|67.28|69.23|67.31|68.6|66.68|0
1647434100000|2022-03-16 12:35:00|69.23|67.31|69.74|67.82|69.77|67.85|69.2|67.28|0
1647434400000|2022-03-16 12:40:00|69.77|67.85|69.66|67.74|69.77|67.85|69.44|67.52|0
1647434700000|2022-03-16 12:45:00|69.65|67.73|69.93|68.01|70.15|68.23|69.12|67.2|0
1647435000000|2022-03-16 12:50:00|69.95|68.03|70.07|68.15|70.29|68.37|69.84|67.92|0
1647435300000|2022-03-16 12:55:00|70.04|68.12|70.21|68.29|70.38|68.46|69.98|68.06|0
1647435600000|2022-03-16 13:00:00|70.18|68.26|70.43|68.51|70.52|68.6|70.13|68.21|0
1647435900000|2022-03-16 13:05:00|70.46|68.54|70.5|68.58|70.86|68.94|70.46|68.54|0
1647436200000|2022-03-16 13:10:00|70.49|68.57|70.54|68.62|70.63|68.71|70.43|68.51|0
1647436500000|2022-03-16 13:15:00|70.63|68.71|70.31|68.39|70.74|68.82|70.28|68.36|0
1647436800000|2022-03-16 13:20:00|70.34|68.42|69.84|67.92|70.43|68.51|69.83|67.91|0
1647437100000|2022-03-16 13:25:00|69.83|67.91|70.51|68.59|70.65|68.73|69.83|67.91|0
1647437400000|2022-03-16 13:30:00|70.45|68.53|69.65|67.73|70.45|68.53|69.65|67.73|0
1647437700000|2022-03-16 13:35:00|69.6|67.68|68.25|66.33|69.71|67.79|68.2|66.28|0
1647438000000|2022-03-16 13:40:00|68.28|66.36|67.89|65.97|68.35|66.43|67.83|65.91|0
1647438300000|2022-03-16 13:45:00|67.83|65.91|67.72|65.8|67.92|66|67.34|65.42|0
1647438600000|2022-03-16 13:50:00|67.64|65.72|68.33|66.41|68.47|66.55|67.53|65.61|0
1647438900000|2022-03-16 13:55:00|68.36|66.44|68.19|66.27|68.44|66.52|67.8|65.88|0
1647439200000|2022-03-16 14:00:00|68.08|66.16|68.69|66.77|68.99|67.07|67.8|65.88|0
1647439500000|2022-03-16 14:05:00|68.67|66.75|69.37|67.45|69.41|67.49|68.63|66.71|0
1647439800000|2022-03-16 14:10:00|69.44|67.52|65.77|63.85|69.47|67.55|65.53|63.61|0
1647440100000|2022-03-16 14:15:00|65.66|63.74|63.79|61.87|65.66|63.74|63.24|61.32|0
1647440400000|2022-03-16 14:20:00|63.84|61.92|64.45|62.53|66.51|64.59|63.5|61.58|0
1647440700000|2022-03-16 14:25:00|64.43|62.51|64.8|62.88|64.8|62.88|64.16|62.24|0
1647441000000|2022-03-16 14:30:00|64.72|62.8|64.26|62.34|64.82|62.9|63.92|62|0
1647441300000|2022-03-16 14:35:00|64.25|62.33|64.49|62.57|65.19|63.27|64.22|62.3|0
1647441600000|2022-03-16 14:40:00|64.45|62.53|65.6|63.68|66.16|64.24|64.26|62.34|0
1647441900000|2022-03-16 14:45:00|65.73|63.81|65.49|63.57|65.97|64.05|65.35|63.43|0
1647442200000|2022-03-16 14:50:00|65.61|63.69|65.51|63.59|65.81|63.89|65.14|63.22|0
1647442500000|2022-03-16 14:55:00|65.46|63.54|64.94|63.02|66.08|64.16|64.94|63.02|0
1647442800000|2022-03-16 15:00:00|64.89|62.97|64.86|62.94|66.08|64.16|64.78|62.86|0
1647443100000|2022-03-16 15:05:00|64.89|62.97|65.37|63.45|65.59|63.67|64.76|62.84|0
1647443400000|2022-03-16 15:10:00|65.24|63.32|65.42|63.5|65.48|63.56|65.1|63.18|0
1647443700000|2022-03-16 15:15:00|65.45|63.53|65.39|63.47|65.85|63.93|65.26|63.34|0
1647444000000|2022-03-16 15:20:00|65.37|63.45|65.39|63.47|65.77|63.85|65.23|63.31|0
1647444300000|2022-03-16 15:25:00|65.36|63.44|65.36|63.44|65.52|63.6|65.23|63.31|0
1647444600000|2022-03-16 15:30:00|65.28|63.36|65.23|63.31|65.44|63.52|65.07|63.15|0
1647444900000|2022-03-16 15:35:00|65.17|63.25|65.6|63.68|66.01|64.09|65.17|63.25|0
1647445200000|2022-03-16 15:40:00|65.57|63.65|65.65|63.73|66.03|64.11|65.54|63.62|0
1647445500000|2022-03-16 15:45:00|65.63|63.71|65.49|63.57|65.9|63.98|65.49|63.57|0
1647445800000|2022-03-16 15:50:00|65.46|63.54|65.3|63.38|65.6|63.68|65.14|63.22|0
1647446100000|2022-03-16 15:55:00|65.27|63.35|65.19|63.27|65.54|63.62|65.06|63.14|0
1647446400000|2022-03-16 16:00:00|65.16|63.24|64.76|62.84|65.4|63.48|64.6|62.68|0
1647446700000|2022-03-16 16:05:00|64.72|62.8|64.92|63.32|65.08|63.32|64.6|62.8|0
1647447000000|2022-03-16 16:10:00|64.94|63.34|65.05|63.45|65.11|63.51|64.81|63.21|0
1647447300000|2022-03-16 16:15:00|64.98|63.38|64.86|63.26|65.1|63.5|64.75|63.15|0
1647447600000|2022-03-16 16:20:00|64.91|63.31|65.05|63.45|65.1|63.5|64.71|63.11|0
1647447900000|2022-03-16 16:25:00|65.1|63.5|65.04|63.44|65.53|63.93|65.04|63.44|0
1647448200000|2022-03-16 16:30:00|65.02|63.42|65.04|63.44|65.22|63.62|64.91|63.31|0
1647448500000|2022-03-16 16:35:00|65.02|63.42|65.63|64.03|65.7|64.1|64.99|63.39|0
1647448800000|2022-03-16 16:40:00|65.71|64.11|65.2|63.6|65.82|64.22|65.04|63.44|0
1647449100000|2022-03-16 16:45:00|65.17|63.57|66.82|65.22|66.97|65.37|65.17|63.57|0
1647449400000|2022-03-16 16:50:00|66.78|65.18|66.61|65.01|67.02|65.42|66.43|64.83|0
1647449700000|2022-03-16 16:55:00|66.69|65.09|66.5|64.9|66.91|65.31|66.42|64.82|0
1647450000000|2022-03-16 17:00:00|66.47|64.87|66.85|65.25|66.96|65.36|66.25|64.65|0
1647450300000|2022-03-16 17:05:00|66.89|65.29|67.84|66.24|67.91|66.31|66.61|65.01|0
1647450600000|2022-03-16 17:10:00|67.85|66.25|67.88|66.28|68.3|66.7|67.74|66.14|0
1647450900000|2022-03-16 17:15:00|67.86|66.26|67.76|66.16|68.01|66.41|67.65|66.05|0
1647451200000|2022-03-16 17:20:00|67.68|66.08|67.48|65.88|68.12|66.52|67.34|65.74|0
1647451500000|2022-03-16 17:25:00|67.45|65.85|67.62|66.02|67.83|66.23|67.42|65.82|0
1647451800000|2022-03-16 17:30:00|67.59|65.99|67.06|65.46|67.59|65.99|66.84|65.24|0
1647452100000|2022-03-16 17:35:00|67.14|65.54|67.2|65.6|67.37|65.77|66.81|65.21|0
1647452400000|2022-03-16 17:40:00|67.23|65.63|67.38|65.78|67.78|66.18|67.14|65.54|0
1647452700000|2022-03-16 17:45:00|67.39|65.79|67.19|65.59|67.58|65.98|67.14|65.54|0
1647453000000|2022-03-16 17:50:00|67.22|65.62|67.07|65.47|67.54|65.94|67|65.4|0
1647453300000|2022-03-16 17:55:00|67.03|65.43|66.93|65.33|67.14|65.54|66.61|65.01|0
1647453600000|2022-03-16 18:00:00|67.83|66.23|69.44|67.84|69.55|67.95|66.96|65.36|0
1647453900000|2022-03-16 18:05:00|69.42|67.82|71.2|69.6|71.2|69.6|68.98|67.38|0
1647454200000|2022-03-16 18:10:00|71.33|69.73|70.81|69.21|71.33|69.73|65.79|64.19|0
1647454500000|2022-03-16 18:15:00|70.84|69.24|68.99|67.39|71.02|69.42|68.9|67.3|0
1647454800000|2022-03-16 18:20:00|68.87|67.27|70.69|69.09|70.81|69.21|68.76|67.16|0
1647455100000|2022-03-16 18:25:00|70.78|69.18|71.09|69.49|71.25|69.65|69.73|68.13|0
1647455400000|2022-03-16 18:30:00|71.29|69.69|72.2|70.6|72.98|71.38|71.25|69.65|0
1647455700000|2022-03-16 18:35:00|72.17|70.57|69.57|67.97|72.83|71.23|69.57|67.97|0
1647456000000|2022-03-16 18:40:00|69.64|68.04|67.91|66.31|69.83|68.23|67.53|65.93|0
1647456300000|2022-03-16 18:45:00|67.9|66.3|67.67|66.07|68.49|66.89|66.86|65.26|0
1647456600000|2022-03-16 18:50:00|67.6|66|66.65|65.05|68.87|67.27|66.53|64.93|0
1647456900000|2022-03-16 18:55:00|66.62|65.02|66.98|65.38|67.04|65.44|65.33|63.73|0
1647457200000|2022-03-16 19:00:00|66.69|65.09|66.15|64.55|67.57|65.97|65.9|64.3|0
1647457500000|2022-03-16 19:05:00|66.1|64.5|66.7|65.1|67.32|65.72|65.28|63.68|0
1647457800000|2022-03-16 19:10:00|66.78|65.18|65.87|64.27|67.01|65.41|65.82|64.22|0
1647458100000|2022-03-16 19:15:00|65.78|64.18|64.58|62.98|66.51|64.91|64.57|62.97|0
1647458400000|2022-03-16 19:20:00|64.55|62.95|63.87|62.27|64.7|63.1|63.55|61.95|0
1647458700000|2022-03-16 19:25:00|63.8|62.2|62.58|60.98|64.19|62.59|1|0|0
1647459000000|2022-03-16 19:30:00|62.54|60.94|63.19|61.59|63.72|62.12|62.53|60.93|0
1647459300000|2022-03-16 19:35:00|63.21|61.61|62.79|61.19|63.56|61.96|62.79|61.19|0
1647459600000|2022-03-16 19:40:00|62.89|61.29|63.02|61.42|63.25|61.65|62.66|61.06|0
1647459900000|2022-03-16 19:45:00|63.05|61.45|61.69|60.09|63.21|61.61|61.66|60.06|0
1647460200000|2022-03-16 19:50:00|61.67|60.07|61.51|59.91|62.33|60.73|60.27|58.67|0
1647460500000|2022-03-16 19:55:00|61.49|59.89|60.08|58.48|61.8|60.2|60.08|58.48|0
1647460800000|2022-03-16 20:00:00|60.18|58.58|60.64|59.04|60.69|59.09|60.05|58.45|0
1647461100000|2022-03-16 20:05:00|60.61|59.01|60.43|58.83|60.64|59.04|60.43|58.83|0
1647461400000|2022-03-16 20:10:00|60.46|58.86|60.25|58.65|60.46|58.86|59.81|58.21|0
1647461700000|2022-03-16 20:15:00|60.48|58.48|59.67|57.67|60.48|58.48|59.44|57.44|0
1647462000000|2022-03-16 20:20:00|59.64|57.64|59.22|57.22|59.74|57.74|59.22|57.22|0
1647462300000|2022-03-16 20:25:00|59.23|57.23|59.24|57.24|59.48|57.48|59.22|57.22|0
1647462600000|2022-03-16 20:30:00|59.23|57.23|59.11|57.11|59.33|57.33|59.09|57.09|0
1647462900000|2022-03-16 20:35:00|59.09|57.09|59.15|57.15|59.19|57.19|59.04|57.04|0
1647463200000|2022-03-16 20:40:00|59.16|57.16|58.66|56.66|59.16|57.16|58.62|56.62|0
1647463500000|2022-03-16 20:45:00|58.69|56.69|59.08|57.08|59.13|57.13|58.66|56.66|0
1647463800000|2022-03-16 20:50:00|59.11|57.11|59.12|57.12|59.16|57.16|58.81|56.81|0
1647464100000|2022-03-16 20:55:00|59.16|57.16|59.07|57.07|59.17|57.17|58.96|56.96|0
1647464400000|2022-03-16 21:00:00|59.06|57.06|59.15|57.15|59.21|57.21|59.05|57.05|0
1647464700000|2022-03-16 21:05:00|59.16|57.16|59.2|57.2|59.25|57.25|59.15|57.15|0
1647465000000|2022-03-16 21:10:00|59.22|57.22|59.26|57.26|59.29|57.29|59.21|57.21|0
1647465300000|2022-03-16 21:15:00|59.27|57.27|59.34|57.34|59.35|57.35|59.27|57.27|0
1647465600000|2022-03-16 21:20:00|59.33|57.33|59.37|57.37|59.42|57.42|59.33|57.33|0
1647465900000|2022-03-16 21:25:00|59.36|57.36|59.28|57.28|59.39|57.39|59.26|57.26|0
1647466200000|2022-03-16 21:30:00|59.29|57.29|59.27|57.27|59.29|57.29|59.25|57.25|0
1647466500000|2022-03-16 21:35:00|59.26|57.26|59.27|57.27|59.29|57.29|59.25|57.25|0
1647466800000|2022-03-16 21:40:00|59.26|57.26|59.13|57.13|59.26|57.26|59.13|57.13|0
1647467100000|2022-03-16 21:45:00|59.12|57.12|59.23|57.23|59.24|57.24|59.1|57.1|0
1647467400000|2022-03-16 21:50:00|59.17|57.17|59.19|57.19|59.24|57.24|59.17|57.17|0
1647467700000|2022-03-16 21:55:00|59.15|57.15|59.22|57.22|59.22|57.22|59.15|57.15|0
1647468000000|2022-03-16 22:00:00|59.29|57.29|59.6|57.6|59.65|57.65|59.27|57.27|0
1647468300000|2022-03-16 22:05:00|59.57|57.57|59.58|57.58|59.73|57.73|59.5|57.5|0
1647468600000|2022-03-16 22:10:00|59.6|57.6|59.85|57.85|59.85|57.85|59.55|57.55|0
1647468900000|2022-03-16 22:15:00|59.83|57.83|59.9|57.9|59.9|57.9|59.78|57.78|0
1647469200000|2022-03-16 22:20:00|59.92|57.92|60.07|58.07|60.13|58.13|59.9|57.9|0
1647469500000|2022-03-16 22:25:00|60.12|58.12|60.02|58.02|60.25|58.25|60.02|58.02|0
1647469800000|2022-03-16 22:30:00|59.97|57.97|60.12|58.12|60.3|58.3|59.97|57.97|0
1647470100000|2022-03-16 22:35:00|60.15|58.15|59.99|57.99|60.17|58.17|59.98|57.98|0
1647470400000|2022-03-16 22:40:00|60.01|58.01|59.99|57.99|60.01|58.01|59.87|57.87|0
1647470700000|2022-03-16 22:45:00|59.97|57.97|59.94|57.94|60|58|59.91|57.91|0
1647471000000|2022-03-16 22:50:00|59.96|57.96|59.94|57.94|60.04|58.04|59.89|57.89|0
1647471300000|2022-03-16 22:55:00|59.95|57.95|59.91|57.91|59.99|57.99|59.86|57.86|0
1647471600000|2022-03-16 23:00:00|59.94|57.94|59.96|57.96|60.09|58.09|59.61|57.61|0
1647471900000|2022-03-16 23:05:00|60|58|60.21|58.21|60.21|58.21|59.97|57.97|0
1647472200000|2022-03-16 23:10:00|60.22|58.22|60.26|58.26|60.36|58.36|60.18|58.18|0
1647472500000|2022-03-16 23:15:00|60.23|58.23|60.13|58.13|60.35|58.35|60.1|58.1|0
1647472800000|2022-03-16 23:20:00|60.15|58.15|60.2|58.2|60.23|58.23|60.12|58.12|0
1647473100000|2022-03-16 23:25:00|60.18|58.18|60|58|60.18|58.18|59.95|57.95|0
1647473400000|2022-03-16 23:30:00|59.97|57.97|59.95|57.95|60.05|58.05|59.9|57.9|0
1647473700000|2022-03-16 23:35:00|59.92|57.92|60.15|58.15|60.16|58.16|59.9|57.9|0
1647474000000|2022-03-16 23:40:00|60.16|58.16|59.99|57.99|60.16|58.16|59.96|57.96|0
1647474300000|2022-03-16 23:45:00|60.01|58.01|59.84|57.84|60.04|58.04|59.82|57.82|0
1647474600000|2022-03-16 23:50:00|59.85|57.85|59.59|57.59|59.88|57.88|59.49|57.49|0
1647474900000|2022-03-16 23:55:00|59.58|57.58|59.54|57.54|59.69|57.69|59.44|57.44|0
1647475200000|2022-03-17 00:00:00|59.56|57.56|59.76|57.76|59.96|57.96|59.46|57.46|0
1647475500000|2022-03-17 00:05:00|59.74|57.74|59.61|57.61|60.04|58.04|59.56|57.56|0
1647475800000|2022-03-17 00:10:00|59.58|57.58|59.71|57.71|59.77|57.77|59.41|57.41|0
1647476100000|2022-03-17 00:15:00|59.62|57.62|59.6|57.6|59.83|57.83|59.5|57.5|0
1647476400000|2022-03-17 00:20:00|59.55|57.55|59.6|57.6|59.73|57.73|59.49|57.49|0
1647476700000|2022-03-17 00:25:00|59.62|57.62|59.68|57.68|59.7|57.7|59.35|57.35|0
1647477000000|2022-03-17 00:30:00|59.58|57.58|59.67|57.67|59.7|57.7|59.45|57.45|0
1647477300000|2022-03-17 00:35:00|59.66|57.66|59.56|57.56|59.72|57.72|59.5|57.5|0
1647477600000|2022-03-17 00:40:00|59.57|57.57|59.65|57.65|59.68|57.68|59.47|57.47|0
1647477900000|2022-03-17 00:45:00|59.63|57.63|59.53|57.53|59.65|57.65|59.49|57.49|0
1647478200000|2022-03-17 00:50:00|59.54|57.54|59.48|57.48|59.55|57.55|59.24|57.24|0
1647478500000|2022-03-17 00:55:00|59.42|57.42|59.46|57.46|59.54|57.54|59.42|57.42|0
1647478800000|2022-03-17 01:00:00|59.44|57.44|59.55|57.55|59.64|57.64|59.44|57.44|0
1647479100000|2022-03-17 01:05:00|59.56|57.56|59.76|57.76|59.91|57.91|59.5|57.5|0
1647479400000|2022-03-17 01:10:00|59.72|57.72|59.97|57.97|60|58|59.71|57.71|0
1647479700000|2022-03-17 01:15:00|59.99|57.99|59.96|57.96|60.16|58.16|59.83|57.83|0
1647480000000|2022-03-17 01:20:00|59.95|57.95|60.13|58.13|60.16|58.16|59.81|57.81|0
1647480300000|2022-03-17 01:25:00|60.18|58.18|60.66|58.66|60.66|58.66|60.13|58.13|0
1647480600000|2022-03-17 01:30:00|60.64|58.64|60.38|58.38|60.71|58.71|60.26|58.26|0
1647480900000|2022-03-17 01:35:00|60.4|58.4|61.17|59.17|61.2|59.2|60.38|58.38|0
1647481200000|2022-03-17 01:40:00|61.22|59.22|60.94|58.94|61.25|59.25|60.79|58.79|0
1647481500000|2022-03-17 01:45:00|60.93|58.93|61.14|59.14|61.14|59.14|60.84|58.84|0
1647481800000|2022-03-17 01:50:00|61.12|59.12|61.6|59.6|61.73|59.73|61.1|59.1|0
1647482100000|2022-03-17 01:55:00|61.59|59.59|61.16|59.16|61.66|59.66|61.02|59.02|0
1647482400000|2022-03-17 02:00:00|61.15|59.15|61.51|59.51|61.61|59.61|61.04|59.04|0
1647482700000|2022-03-17 02:05:00|61.48|59.48|61.54|59.54|61.66|59.66|61.46|59.46|0
1647483000000|2022-03-17 02:10:00|61.52|59.52|61.27|59.27|61.62|59.62|61.02|59.02|0
1647483300000|2022-03-17 02:15:00|61.25|59.25|61.35|59.35|61.5|59.5|61.2|59.2|0
1647483600000|2022-03-17 02:20:00|61.34|59.34|61.09|59.09|61.35|59.35|61.05|59.05|0
1647483900000|2022-03-17 02:25:00|61.08|59.08|61.2|59.2|61.35|59.35|60.9|58.9|0
1647484200000|2022-03-17 02:30:00|61.23|59.23|61.39|59.39|61.42|59.42|61.16|59.16|0
1647484500000|2022-03-17 02:35:00|61.38|59.38|61.42|59.42|61.5|59.5|61.3|59.3|0
1647484800000|2022-03-17 02:40:00|61.43|59.43|61.57|59.57|61.67|59.67|61.37|59.37|0
1647485100000|2022-03-17 02:45:00|61.56|59.56|61.5|59.5|61.67|59.67|61.47|59.47|0
1647485400000|2022-03-17 02:50:00|61.49|59.49|61.21|59.21|61.49|59.49|61.05|59.05|0
1647485700000|2022-03-17 02:55:00|61.22|59.22|61.4|59.4|61.56|59.56|61.18|59.18|0
1647486000000|2022-03-17 03:00:00|61.41|59.41|61.61|59.61|61.67|59.67|61.41|59.41|0
1647486300000|2022-03-17 03:05:00|61.6|59.6|61.74|59.74|61.74|59.74|61.54|59.54|0
1647486600000|2022-03-17 03:10:00|61.7|59.7|61.7|59.7|61.89|59.89|61.66|59.66|0
1647486900000|2022-03-17 03:15:00|61.71|59.71|62.05|60.05|62.07|60.07|61.61|59.61|0
1647487200000|2022-03-17 03:20:00|62.06|60.06|61.76|59.76|62.1|60.1|61.74|59.74|0
1647487500000|2022-03-17 03:25:00|61.74|59.74|61.5|59.5|61.86|59.86|61.5|59.5|0
1647487800000|2022-03-17 03:30:00|61.48|59.48|61.51|59.51|61.64|59.64|61.46|59.46|0
1647488100000|2022-03-17 03:35:00|61.5|59.5|61.24|59.24|61.55|59.55|61.22|59.22|0
1647488400000|2022-03-17 03:40:00|61.25|59.25|61.56|59.56|61.6|59.6|61.25|59.25|0
1647488700000|2022-03-17 03:45:00|61.57|59.57|61.73|59.73|61.8|59.8|61.52|59.52|0
1647489000000|2022-03-17 03:50:00|61.75|59.75|61.72|59.72|61.84|59.84|61.67|59.67|0
1647489300000|2022-03-17 03:55:00|61.75|59.75|61.53|59.53|61.83|59.83|61.53|59.53|0
1647489600000|2022-03-17 04:00:00|61.56|59.56|62.95|60.95|63.12|61.12|61.53|59.53|0
1647489900000|2022-03-17 04:05:00|62.93|60.93|62.81|60.81|62.96|60.96|62.77|60.77|0
1647490200000|2022-03-17 04:10:00|62.75|60.75|62.72|60.72|62.77|60.77|62.67|60.67|0
1647490500000|2022-03-17 04:15:00|62.75|60.75|62.62|60.62|62.75|60.75|62.62|60.62|0
1647490800000|2022-03-17 04:20:00|62.63|60.63|62.74|60.74|62.87|60.87|62.51|60.51|0
1647491100000|2022-03-17 04:25:00|62.77|60.77|62.78|60.78|62.93|60.93|62.77|60.77|0
1647491400000|2022-03-17 04:30:00|62.77|60.77|62.25|60.25|62.82|60.82|62.08|60.08|0
1647491700000|2022-03-17 04:35:00|62.22|60.22|62.45|60.45|62.45|60.45|62.18|60.18|0
1647492000000|2022-03-17 04:40:00|62.43|60.43|62.22|60.22|62.45|60.45|62.17|60.17|0
1647492300000|2022-03-17 04:45:00|62.19|60.19|62.32|60.32|62.32|60.32|62.19|60.19|0
1647492600000|2022-03-17 04:50:00|62.34|60.34|62.08|60.08|62.34|60.34|62.03|60.03|0
1647492900000|2022-03-17 04:55:00|62.06|60.06|62.17|60.17|62.17|60.17|62.02|60.02|0
1647493200000|2022-03-17 05:00:00|62.19|60.19|62.39|60.39|62.49|60.49|62.07|60.07|0
1647493500000|2022-03-17 05:05:00|62.36|60.36|62.41|60.41|62.52|60.52|62.31|60.31|0
1647493800000|2022-03-17 05:10:00|62.4|60.4|61.87|59.87|62.47|60.47|61.82|59.82|0
1647494100000|2022-03-17 05:15:00|61.9|59.9|61.84|59.84|62.18|60.18|61.82|59.82|0
1647494400000|2022-03-17 05:20:00|61.82|59.82|62.25|60.25|62.36|60.36|61.74|59.74|0
1647494700000|2022-03-17 05:25:00|62.27|60.27|63.97|61.97|64.02|62.02|62.27|60.27|0
1647495000000|2022-03-17 05:30:00|63.99|61.99|63.91|61.91|64.04|62.04|63.78|61.78|0
1647495300000|2022-03-17 05:35:00|63.94|61.94|63.83|61.83|64.11|62.11|63.81|61.81|0
1647495600000|2022-03-17 05:40:00|63.86|61.86|63.67|61.67|64.04|62.04|63.59|61.59|0
1647495900000|2022-03-17 05:45:00|63.7|61.7|63.78|61.78|63.86|61.86|63.65|61.65|0
1647496200000|2022-03-17 05:50:00|63.76|61.76|63.83|61.83|63.85|61.85|63.63|61.63|0
1647496500000|2022-03-17 05:55:00|63.84|61.84|63.85|61.85|64|62|63.72|61.72|0
1647496800000|2022-03-17 06:00:00|63.82|61.82|63.82|61.82|63.97|61.97|63.46|61.46|0
1647497100000|2022-03-17 06:05:00|63.84|61.84|63.55|61.55|63.84|61.84|63.55|61.55|0
1647497400000|2022-03-17 06:10:00|63.56|61.56|63.75|61.75|63.85|61.85|63.48|61.48|0
1647497700000|2022-03-17 06:15:00|63.74|61.74|63.67|61.67|63.87|61.87|63.65|61.65|0
1647498000000|2022-03-17 06:20:00|63.66|61.66|63.27|61.27|63.75|61.75|63.27|61.27|0
1647498300000|2022-03-17 06:25:00|63.31|61.31|63.37|61.37|63.5|61.5|63.24|61.24|0
1647498600000|2022-03-17 06:30:00|63.36|61.36|63.31|61.31|63.6|61.6|63.26|61.26|0
1647498900000|2022-03-17 06:35:00|63.33|61.33|63.24|61.24|63.34|61.34|63.16|61.16|0
1647499200000|2022-03-17 06:40:00|63.23|61.23|63.01|61.01|63.23|61.23|62.81|60.81|0
1647499500000|2022-03-17 06:45:00|63|61|62.89|60.89|63.12|61.12|62.89|60.89|0
1647499800000|2022-03-17 06:50:00|62.91|60.91|62.89|60.89|62.97|60.97|62.73|60.73|0
1647500100000|2022-03-17 06:55:00|62.88|60.88|62.61|60.61|62.91|60.91|62.43|60.43|0
1647500400000|2022-03-17 07:00:00|62.57|60.57|62.53|60.53|62.97|60.97|62.5|60.5|0
1647500700000|2022-03-17 07:05:00|62.25|60.65|60.77|59.17|62.26|60.66|60.3|58.7|0
1647501000000|2022-03-17 07:10:00|60.82|59.22|61.2|59.6|61.21|59.61|60.82|59.22|0
1647501300000|2022-03-17 07:15:00|61.17|59.57|61.86|60.26|61.86|60.26|61.12|59.52|0
1647501600000|2022-03-17 07:20:00|61.91|60.31|61.88|60.28|62.01|60.41|61.78|60.18|0
1647501900000|2022-03-17 07:25:00|61.87|60.27|62.1|60.5|62.11|60.51|61.85|60.25|0
1647502200000|2022-03-17 07:30:00|62.09|60.49|62.58|60.98|62.6|61|61.96|60.36|0
1647502500000|2022-03-17 07:35:00|62.6|61|62.45|60.85|62.86|61.26|62.45|60.85|0
1647502800000|2022-03-17 07:40:00|62.42|60.82|62.7|61.1|62.94|61.34|62.42|60.82|0
1647503100000|2022-03-17 07:45:00|62.68|61.08|62.13|60.53|62.81|61.21|62.13|60.53|0
1647503400000|2022-03-17 07:50:00|62.18|60.58|61.69|60.09|62.21|60.61|61.59|59.99|0
1647503700000|2022-03-17 07:55:00|61.64|60.04|61.63|60.03|61.87|60.27|61.49|59.89|0
1647504000000|2022-03-17 08:00:00|61.54|59.94|61.89|60.29|63.26|61.66|61.46|59.86|0
1647504300000|2022-03-17 08:05:00|61.92|60.32|62.51|60.91|62.79|61.19|61.84|60.24|0
1647504600000|2022-03-17 08:10:00|62.46|60.86|62.56|60.96|62.71|61.11|62.39|60.79|0
1647504900000|2022-03-17 08:15:00|62.53|60.93|62.32|60.72|62.66|61.06|62.27|60.67|0
1647505200000|2022-03-17 08:20:00|62.25|60.65|62.41|60.81|62.66|61.06|62.22|60.62|0
1647505500000|2022-03-17 08:25:00|62.4|60.8|62.22|60.62|62.4|60.8|61.91|60.31|0
1647505800000|2022-03-17 08:30:00|62.2|60.6|62.51|60.91|62.52|60.92|61.99|60.39|0
1647506100000|2022-03-17 08:35:00|62.32|60.72|62.67|61.07|62.76|61.16|62.32|60.72|0
1647506400000|2022-03-17 08:40:00|62.68|61.08|62.73|61.13|63.01|61.41|62.52|60.92|0
1647506700000|2022-03-17 08:45:00|62.72|61.12|62.7|61.1|62.72|61.12|62.3|60.7|0
1647507000000|2022-03-17 08:50:00|62.78|61.18|63.04|61.44|63.1|61.5|62.56|60.96|0
1647507300000|2022-03-17 08:55:00|63.06|61.46|62.93|61.33|63.36|61.76|62.77|61.17|0
1647507600000|2022-03-17 09:00:00|62.9|61.3|62.88|61.28|62.9|61.3|62.64|61.04|0
1647507900000|2022-03-17 09:05:00|62.9|61.3|63.07|61.47|63.23|61.63|62.86|61.26|0
1647508200000|2022-03-17 09:10:00|63.06|61.46|63.21|61.61|63.37|61.77|62.98|61.38|0
1647508500000|2022-03-17 09:15:00|63.2|61.6|63.37|61.77|63.42|61.82|62.98|61.38|0
1647508800000|2022-03-17 09:20:00|63.42|61.82|63.16|61.56|63.58|61.98|63.08|61.48|0
1647509100000|2022-03-17 09:25:00|63.18|61.58|62.94|61.34|63.25|61.65|62.87|61.27|0
1647509400000|2022-03-17 09:30:00|62.93|61.33|63.41|61.81|63.41|61.81|62.93|61.33|0
1647509700000|2022-03-17 09:35:00|63.44|61.84|63.65|62.05|63.85|62.25|63.44|61.84|0
1647510000000|2022-03-17 09:40:00|63.62|62.02|63.66|62.06|63.78|62.18|63.46|61.86|0
1647510300000|2022-03-17 09:45:00|63.62|62.02|63.7|62.1|63.75|62.15|63.51|61.91|0
1647510600000|2022-03-17 09:50:00|63.68|62.08|63.51|61.91|63.8|62.2|63.41|61.81|0
1647510900000|2022-03-17 09:55:00|63.48|61.88|63.22|61.62|63.48|61.88|63.17|61.57|0
1647511200000|2022-03-17 10:00:00|63.27|61.67|63.98|62.38|65.05|63.45|62.44|60.84|0
1647511500000|2022-03-17 10:05:00|64.03|62.43|64.49|62.89|64.75|63.15|63.99|62.39|0
1647511800000|2022-03-17 10:10:00|64.55|62.95|64.16|62.56|64.67|63.07|63.98|62.38|0
1647512100000|2022-03-17 10:15:00|64.14|62.54|63.72|62.12|64.38|62.78|63.63|62.03|0
1647512400000|2022-03-17 10:20:00|63.74|62.14|63.42|61.82|63.92|62.32|63.29|61.69|0
1647512700000|2022-03-17 10:25:00|63.34|61.74|63.47|61.87|63.72|62.12|63.31|61.71|0
1647513000000|2022-03-17 10:30:00|63.46|61.86|63.13|61.53|63.55|61.95|63.02|61.42|0
1647513300000|2022-03-17 10:35:00|63.16|61.56|63.23|61.63|63.65|62.05|63.12|61.52|0
1647513600000|2022-03-17 10:40:00|63.27|61.67|63.16|61.56|63.52|61.92|63.15|61.55|0
1647513900000|2022-03-17 10:45:00|63.17|61.57|63.01|61.41|63.41|61.81|63.01|61.41|0
1647514200000|2022-03-17 10:50:00|62.96|61.36|63.12|61.52|63.3|61.7|62.96|61.36|0
1647514500000|2022-03-17 10:55:00|63.09|61.49|62.67|61.07|63.22|61.62|62.65|61.05|0
1647514800000|2022-03-17 11:00:00|62.64|61.04|62.41|60.81|62.88|61.28|62.38|60.78|0
1647515100000|2022-03-17 11:05:00|62.38|60.78|62.38|60.78|62.54|60.94|62.2|60.6|0
1647515400000|2022-03-17 11:10:00|62.36|60.76|62.48|60.88|62.59|60.99|62.36|60.76|0
1647515700000|2022-03-17 11:15:00|62.47|60.87|62.2|60.6|62.54|60.94|60.83|59.23|0
1647516000000|2022-03-17 11:20:00|62.19|60.59|62.37|60.77|62.52|60.92|62.13|60.53|0
1647516300000|2022-03-17 11:25:00|62.38|60.78|62.49|60.89|62.73|61.13|62.31|60.71|0
1647516600000|2022-03-17 11:30:00|62.51|60.91|62.49|60.89|62.6|61|62.3|60.7|0
1647516900000|2022-03-17 11:35:00|62.51|60.91|62.88|61.28|62.88|61.28|62.41|60.81|0
1647517200000|2022-03-17 11:40:00|62.86|61.26|62.96|61.36|63.09|61.49|62.73|61.13|0
1647517500000|2022-03-17 11:45:00|62.97|61.37|62.88|61.28|63.06|61.46|62.67|61.07|0
1647517800000|2022-03-17 11:50:00|62.85|61.25|62.59|60.99|62.93|61.33|62.54|60.94|0
1647518100000|2022-03-17 11:55:00|62.62|61.02|62.47|60.87|62.67|61.07|62.22|60.62|0
1647518400000|2022-03-17 12:00:00|62.51|60.91|62.01|60.41|62.76|61.16|61.72|60.12|0
1647518700000|2022-03-17 12:05:00|61.99|60.39|62.09|60.49|62.21|60.61|61.7|60.1|0
1647519000000|2022-03-17 12:10:00|62.14|60.54|62.37|60.77|62.48|60.88|62.14|60.54|0
1647519300000|2022-03-17 12:15:00|62.4|60.8|62.68|61.08|62.76|61.16|62.32|60.72|0
1647519600000|2022-03-17 12:20:00|62.76|61.16|62.89|61.29|62.92|61.32|62.68|61.08|0
1647519900000|2022-03-17 12:25:00|62.88|61.28|62.8|61.2|62.88|61.28|62.68|61.08|0
1647520200000|2022-03-17 12:30:00|62.75|61.15|62.8|61.2|62.89|61.29|62.38|60.78|0
1647520500000|2022-03-17 12:35:00|62.71|61.11|62.78|61.18|62.78|61.18|62.6|61|0
1647520800000|2022-03-17 12:40:00|62.76|61.16|63.23|61.63|63.31|61.71|62.61|61.01|0
1647521100000|2022-03-17 12:45:00|63.2|61.6|62.9|61.3|63.2|61.6|62.8|61.2|0
1647521400000|2022-03-17 12:50:00|62.91|61.31|63.14|61.54|63.38|61.78|62.91|61.31|0
1647521700000|2022-03-17 12:55:00|63.17|61.57|63.04|61.44|63.59|61.99|63|61.4|0
1647522000000|2022-03-17 13:00:00|63.02|61.42|63.3|61.7|63.3|61.7|62.98|61.38|0
1647522300000|2022-03-17 13:05:00|63.31|61.71|63.14|61.54|63.32|61.72|63.06|61.46|0
1647522600000|2022-03-17 13:10:00|63.16|61.56|63.08|61.48|63.32|61.72|63.06|61.46|0
1647522900000|2022-03-17 13:15:00|63.11|61.51|63.12|61.52|63.16|61.56|62.95|61.35|0
1647523200000|2022-03-17 13:20:00|63.13|61.53|63.03|61.43|63.16|61.56|63|61.4|0
1647523500000|2022-03-17 13:25:00|63|61.4|63.2|61.6|63.2|61.6|62.92|61.32|0
1647523800000|2022-03-17 13:30:00|63.05|61.45|62.6|61|63.5|61.9|62.45|60.85|0
1647524100000|2022-03-17 13:35:00|62.58|60.98|62.37|60.77|63.42|61.82|62.34|60.74|0
1647524400000|2022-03-17 13:40:00|62.32|60.72|62.21|60.61|62.76|61.16|62.18|60.58|0
1647524700000|2022-03-17 13:45:00|62.24|60.64|61.87|60.27|62.24|60.64|61.08|59.48|0
1647525000000|2022-03-17 13:50:00|61.97|60.37|61.79|60.19|62.03|60.43|61.33|59.73|0
1647525300000|2022-03-17 13:55:00|61.66|60.06|60.38|58.78|61.82|60.22|60.38|58.78|0
1647525600000|2022-03-17 14:00:00|60.44|58.84|60.18|58.58|60.71|59.11|60.11|58.51|0
1647525900000|2022-03-17 14:05:00|60.13|58.53|60.34|58.74|62.04|60.44|59.29|57.69|0
1647526200000|2022-03-17 14:10:00|60.42|58.82|60.97|59.37|61.07|59.47|60.32|58.72|0
1647526500000|2022-03-17 14:15:00|60.9|59.3|60.01|58.41|61.23|59.63|60.01|58.41|0
1647526800000|2022-03-17 14:20:00|60.06|58.46|59.48|57.88|60.08|58.48|59.4|57.8|0
1647527100000|2022-03-17 14:25:00|59.5|57.9|59.7|58.1|59.78|58.18|59.4|57.8|0
1647527400000|2022-03-17 14:30:00|59.63|58.03|60.15|58.55|60.56|58.96|59.57|57.97|0
1647527700000|2022-03-17 14:35:00|60.1|58.5|60.25|58.65|60.71|59.11|59.51|57.91|0
1647528000000|2022-03-17 14:40:00|60.15|58.55|60.63|59.03|60.94|59.34|60.1|58.5|0
1647528300000|2022-03-17 14:45:00|60.65|59.05|61.29|59.69|61.89|60.29|60.4|58.8|0
1647528600000|2022-03-17 14:50:00|61.22|59.62|61.99|60.39|62.09|60.49|61.15|59.55|0
1647528900000|2022-03-17 14:55:00|62.01|60.41|61.37|59.77|62.01|60.41|61.24|59.64|0
1647529200000|2022-03-17 15:00:00|61.39|59.79|62.65|61.05|62.73|61.13|61.16|59.56|0
1647529500000|2022-03-17 15:05:00|60.69|59.09|60.41|58.81|61.26|59.66|60.29|58.69|0
1647529800000|2022-03-17 15:10:00|60.5|58.9|60.5|58.9|60.66|59.06|59.47|57.87|0
1647530100000|2022-03-17 15:15:00|60.48|58.88|59.81|58.21|60.48|58.88|59.72|58.12|0
1647530400000|2022-03-17 15:20:00|59.88|58.28|59.3|57.7|59.97|58.37|59.29|57.69|0
1647530700000|2022-03-17 15:25:00|59.32|57.72|59.55|57.95|59.75|58.15|59.25|57.65|0
1647531000000|2022-03-17 15:30:00|59.58|57.98|59.3|57.7|59.83|58.23|59.12|57.52|0
1647531300000|2022-03-17 15:35:00|59.25|57.65|58.92|57.32|59.5|57.9|58.9|57.3|0
1647531600000|2022-03-17 15:40:00|58.87|57.27|58.62|57.02|59.8|58.2|58.59|56.99|0
1647531900000|2022-03-17 15:45:00|58.58|56.98|59.52|57.92|59.54|57.94|58.58|56.98|0
1647532200000|2022-03-17 15:50:00|59.57|57.97|58.64|57.04|59.64|58.04|58.54|56.94|0
1647532500000|2022-03-17 15:55:00|58.61|57.01|58.63|57.03|58.76|57.16|58.34|56.74|0
1647532800000|2022-03-17 16:00:00|58.54|56.94|58.59|56.99|58.96|57.36|58.49|56.89|0
1647533100000|2022-03-17 16:05:00|58.6|57|58.21|56.61|58.61|57.01|58.13|56.53|0
1647533400000|2022-03-17 16:10:00|58.19|56.59|58.33|56.73|58.53|56.93|58.16|56.56|0
1647533700000|2022-03-17 16:15:00|58.31|56.71|58.15|56.55|58.71|57.11|58.15|56.55|0
1647534000000|2022-03-17 16:20:00|58.16|56.56|57.35|55.75|58.16|56.56|57.25|55.65|0
1647534300000|2022-03-17 16:25:00|57.32|55.72|57.22|55.62|57.49|55.89|57.2|55.6|0
1647534600000|2022-03-17 16:30:00|57.29|55.69|57.25|55.65|57.5|55.9|57.09|55.49|0
1647534900000|2022-03-17 16:35:00|57.33|55.73|57.16|55.56|57.33|55.73|57.15|55.55|0
1647535200000|2022-03-17 16:40:00|57.15|55.55|57.26|55.66|57.54|55.94|57.15|55.55|0
1647535500000|2022-03-17 16:45:00|57.19|55.59|57.41|55.81|57.53|55.93|57.1|55.5|0
1647535800000|2022-03-17 16:50:00|57.36|55.76|57.14|55.54|57.39|55.79|57.07|55.47|0
1647536100000|2022-03-17 16:55:00|57.16|55.56|57|55.4|57.24|55.64|56.87|55.27|0
1647536400000|2022-03-17 17:00:00|57.01|55.41|57.07|55.47|57.46|55.86|56.97|55.37|0
1647536700000|2022-03-17 17:05:00|57.02|55.42|57.23|55.63|57.3|55.7|56.9|55.3|0
1647537000000|2022-03-17 17:10:00|57.26|55.66|56.49|54.89|57.26|55.66|55.98|54.38|0
1647537300000|2022-03-17 17:15:00|56.44|54.84|56.08|54.48|56.66|55.06|56.05|54.45|0
1647537600000|2022-03-17 17:20:00|56.05|54.45|55.71|54.11|56.15|54.55|55.67|54.07|0
1647537900000|2022-03-17 17:25:00|55.68|54.08|55.05|53.45|55.76|54.16|55.02|53.42|0
1647538200000|2022-03-17 17:30:00|55.02|53.42|55.03|53.43|55.17|53.57|54.93|53.33|0
1647538500000|2022-03-17 17:35:00|55.05|53.45|55|53.4|55.16|53.56|54.95|53.35|0
1647538800000|2022-03-17 17:40:00|55.02|53.42|54.47|52.87|55.02|53.42|54.34|52.74|0
1647539100000|2022-03-17 17:45:00|54.43|52.83|53.26|51.66|54.53|52.93|53.24|51.64|0
1647539400000|2022-03-17 17:50:00|53.24|51.64|53.12|51.52|53.3|51.7|52.91|51.31|0
1647539700000|2022-03-17 17:55:00|53.07|51.47|53.77|52.17|54.12|52.52|52.96|51.36|0
1647540000000|2022-03-17 18:00:00|53.79|52.19|53.95|52.35|54.19|52.59|53.75|52.15|0
1647540300000|2022-03-17 18:05:00|53.93|52.33|53.81|52.21|54|52.4|53.57|51.97|0
1647540600000|2022-03-17 18:10:00|53.84|52.24|54.21|52.61|54.39|52.79|53.77|52.17|0
1647540900000|2022-03-17 18:15:00|54.18|52.58|54.21|52.61|54.25|52.65|54.09|52.49|0
1647541200000|2022-03-17 18:20:00|54.18|52.58|54.48|52.88|54.51|52.91|54.04|52.44|0
1647541500000|2022-03-17 18:25:00|54.53|52.93|54.88|53.28|54.88|53.28|54.27|52.67|0
1647541800000|2022-03-17 18:30:00|54.84|53.24|54.25|52.65|54.84|53.24|54.2|52.6|0
1647542100000|2022-03-17 18:35:00|54.32|52.72|54.41|52.81|54.53|52.93|54.13|52.53|0
1647542400000|2022-03-17 18:40:00|54.43|52.83|54.13|52.53|54.6|53|54.1|52.5|0
1647542700000|2022-03-17 18:45:00|54.15|52.55|53.89|52.29|54.34|52.74|53.87|52.27|0
1647543000000|2022-03-17 18:50:00|53.85|52.25|54.08|52.48|54.15|52.55|53.8|52.2|0
1647543300000|2022-03-17 18:55:00|54.05|52.45|53.84|52.24|54.31|52.71|53.68|52.08|0
1647543600000|2022-03-17 19:00:00|53.87|52.27|53.47|51.87|53.98|52.38|53.47|51.87|0
1647543900000|2022-03-17 19:05:00|53.52|51.92|54.12|52.52|54.21|52.61|53.47|51.87|0
1647544200000|2022-03-17 19:10:00|54.09|52.49|54.65|53.05|55.03|53.43|54.05|52.45|0
1647544500000|2022-03-17 19:15:00|54.63|53.03|54.18|52.58|54.82|53.22|54.11|52.51|0
1647544800000|2022-03-17 19:20:00|54.16|52.56|54.56|52.96|54.65|53.05|54.14|52.54|0
1647545100000|2022-03-17 19:25:00|54.49|52.89|54.03|52.43|54.49|52.89|53.97|52.37|0
1647545400000|2022-03-17 19:30:00|54.02|52.42|54.11|52.51|54.29|52.69|53.92|52.32|0
1647545700000|2022-03-17 19:35:00|54.1|52.5|53.94|52.34|54.15|52.55|53.83|52.23|0
1647546000000|2022-03-17 19:40:00|53.9|52.3|53.02|51.42|53.9|52.3|53|51.4|0
1647546300000|2022-03-17 19:45:00|53.16|51.56|52.93|51.33|53.18|51.58|52.77|51.17|0
1647546600000|2022-03-17 19:50:00|53.18|51.58|54.45|52.85|56.29|54.69|52.99|51.39|0
1647546900000|2022-03-17 19:55:00|54.49|52.89|53.82|52.22|54.65|53.05|53.75|52.15|0
1647547200000|2022-03-17 20:00:00|53.47|51.87|53.86|52.26|53.86|52.26|53.41|51.81|0
1647547500000|2022-03-17 20:05:00|53.84|52.24|54.31|52.71|54.35|52.75|53.84|52.24|0
1647547800000|2022-03-17 20:10:00|54.3|52.7|54.37|52.77|54.48|52.88|54.21|52.61|0
1647548100000|2022-03-17 20:15:00|54.59|52.59|54.54|52.54|54.66|52.66|54.47|52.47|0
1647548400000|2022-03-17 20:20:00|54.52|52.52|54.54|52.54|54.64|52.64|54.52|52.52|0
1647548700000|2022-03-17 20:25:00|54.52|52.52|55.09|53.09|55.75|53.75|54.52|52.52|0
1647549000000|2022-03-17 20:30:00|55.03|53.03|55.26|53.26|55.33|53.33|54.98|52.98|0
1647549300000|2022-03-17 20:35:00|55.25|53.25|55.63|53.63|55.75|53.75|55.14|53.14|0
1647549600000|2022-03-17 20:40:00|55.64|53.64|55.73|53.73|55.95|53.95|55.52|53.52|0
1647549900000|2022-03-17 20:45:00|55.59|53.59|55.62|53.62|55.65|53.65|55.35|53.35|0
1647550200000|2022-03-17 20:50:00|55.66|53.66|55.59|53.59|55.82|53.82|55.55|53.55|0
1647550500000|2022-03-17 20:55:00|55.56|53.56|55.6|53.6|55.73|53.73|55.56|53.56|0
1647550800000|2022-03-17 21:00:00|55.54|53.54|55.56|53.56|55.61|53.61|55.54|53.54|0
1647551100000|2022-03-17 21:05:00|55.57|53.57|55.48|53.48|55.57|53.57|55.46|53.46|0
1647551400000|2022-03-17 21:10:00|55.5|53.5|55.47|53.47|55.5|53.5|55.46|53.46|0
1647551700000|2022-03-17 21:15:00|55.48|53.48|55.45|53.45|55.49|53.49|55.45|53.45|0
1647552000000|2022-03-17 21:20:00|55.47|53.47|55.51|53.51|55.54|53.54|55.47|53.47|0
1647552300000|2022-03-17 21:25:00|55.52|53.52|55.51|53.51|55.54|53.54|55.49|53.49|0
1647552600000|2022-03-17 21:30:00|55.5|53.5|55.5|53.5|55.52|53.52|55.46|53.46|0
1647552900000|2022-03-17 21:35:00|55.44|53.44|55.44|53.44|55.49|53.49|55.42|53.42|0
1647553200000|2022-03-17 21:40:00|55.43|53.43|55.46|53.46|55.51|53.51|55.43|53.43|0
1647553500000|2022-03-17 21:45:00|55.45|53.45|55.46|53.46|55.47|53.47|55.44|53.44|0
1647553800000|2022-03-17 21:50:00|55.51|53.51|55.49|53.49|55.51|53.51|55.47|53.47|0
1647554100000|2022-03-17 21:55:00|55.48|53.48|55.43|53.43|55.49|53.49|55.43|53.43|0
1647554400000|2022-03-17 22:00:00|55.39|53.39|55.3|53.3|55.57|53.57|55.07|53.07|0
1647554700000|2022-03-17 22:05:00|55.27|53.27|55.45|53.45|55.7|53.7|55.27|53.27|0
1647555000000|2022-03-17 22:10:00|55.48|53.48|55.82|53.82|55.83|53.83|55.28|53.28|0
1647555300000|2022-03-17 22:15:00|55.81|53.81|56.01|54.01|56.04|54.04|55.69|53.69|0
1647555600000|2022-03-17 22:20:00|55.98|53.98|55.84|53.84|56.09|54.09|55.81|53.81|0
1647555900000|2022-03-17 22:25:00|55.81|53.81|55.84|53.84|55.87|53.87|55.81|53.81|0
1647556200000|2022-03-17 22:30:00|55.85|53.85|55.88|53.88|55.9|53.9|55.81|53.81|0
1647556500000|2022-03-17 22:35:00|55.87|53.87|55.88|53.88|55.88|53.88|55.74|53.74|0
1647556800000|2022-03-17 22:40:00|55.87|53.87|55.95|53.95|56.04|54.04|55.78|53.78|0
1647557100000|2022-03-17 22:45:00|55.96|53.96|56|54|56.09|54.09|55.93|53.93|0
1647557400000|2022-03-17 22:50:00|55.98|53.98|55.87|53.87|56.11|54.11|55.87|53.87|0
1647557700000|2022-03-17 22:55:00|55.89|53.89|56.02|54.02|56.28|54.28|55.85|53.85|0
1647558000000|2022-03-17 23:00:00|56.04|54.04|56.11|54.11|56.23|54.23|55.94|53.94|0
1647558300000|2022-03-17 23:05:00|56.1|54.1|56.07|54.07|56.16|54.16|55.98|53.98|0
1647558600000|2022-03-17 23:10:00|56.08|54.08|56|54|56.08|54.08|55.94|53.94|0
1647558900000|2022-03-17 23:15:00|55.96|53.96|55.91|53.91|56.03|54.03|55.82|53.82|0
1647559200000|2022-03-17 23:20:00|55.9|53.9|55.92|53.92|55.96|53.96|55.83|53.83|0
1647559500000|2022-03-17 23:25:00|55.91|53.91|55.9|53.9|56.09|54.09|55.84|53.84|0
1647559800000|2022-03-17 23:30:00|55.89|53.89|55.91|53.91|56|54|55.74|53.74|0
1647560100000|2022-03-17 23:35:00|55.92|53.92|55.83|53.83|55.95|53.95|55.81|53.81|0
1647560400000|2022-03-17 23:40:00|55.81|53.81|55.86|53.86|55.93|53.93|55.79|53.79|0
1647560700000|2022-03-17 23:45:00|55.9|53.9|55.82|53.82|55.95|53.95|55.81|53.81|0
1647561000000|2022-03-17 23:50:00|55.83|53.83|55.81|53.81|55.9|53.9|55.76|53.76|0
1647561300000|2022-03-17 23:55:00|55.83|53.83|55.97|53.97|55.99|53.99|55.78|53.78|0
1647561600000|2022-03-18 00:00:00|55.92|53.92|55.86|53.86|56.11|54.11|55.73|53.73|0
1647561900000|2022-03-18 00:05:00|55.85|53.85|55.35|53.35|55.85|53.85|55.34|53.34|0
1647562200000|2022-03-18 00:10:00|55.3|53.3|55.47|53.47|55.54|53.54|55.2|53.2|0
1647562500000|2022-03-18 00:15:00|55.44|53.44|55.7|53.7|55.85|53.85|55.43|53.43|0
1647562800000|2022-03-18 00:20:00|55.73|53.73|55.51|53.51|55.84|53.84|55.5|53.5|0
1647563100000|2022-03-18 00:25:00|55.53|53.53|55.84|53.84|55.86|53.86|55.51|53.51|0
1647563400000|2022-03-18 00:30:00|55.82|53.82|55.65|53.65|55.93|53.93|55.63|53.63|0
1647563700000|2022-03-18 00:35:00|55.67|53.67|56|54|56|54|55.6|53.6|0
1647564000000|2022-03-18 00:40:00|55.98|53.98|56.34|54.34|56.41|54.41|55.91|53.91|0
1647564300000|2022-03-18 00:45:00|56.36|54.36|56.4|54.4|56.55|54.55|56.26|54.26|0
1647564600000|2022-03-18 00:50:00|56.41|54.41|56.55|54.55|56.57|54.57|56.41|54.41|0
1647564900000|2022-03-18 00:55:00|56.52|54.52|56.45|54.45|56.64|54.64|56.4|54.4|0
1647565200000|2022-03-18 01:00:00|56.4|54.4|56.62|54.62|56.64|54.64|56.4|54.4|0
1647565500000|2022-03-18 01:05:00|56.64|54.64|56.63|54.63|56.88|54.88|56.5|54.5|0
1647565800000|2022-03-18 01:10:00|56.65|54.65|56.49|54.49|56.76|54.76|56.47|54.47|0
1647566100000|2022-03-18 01:15:00|56.53|54.53|56.54|54.54|56.63|54.63|56.43|54.43|0
1647566400000|2022-03-18 01:20:00|56.55|54.55|56.45|54.45|56.56|54.56|56.44|54.44|0
1647566700000|2022-03-18 01:25:00|56.47|54.47|56.58|54.58|56.71|54.71|56.39|54.39|0
1647567000000|2022-03-18 01:30:00|56.55|54.55|56.49|54.49|56.64|54.64|56.42|54.42|0
1647567300000|2022-03-18 01:35:00|56.51|54.51|56.53|54.53|56.73|54.73|56.46|54.46|0
1647567600000|2022-03-18 01:40:00|56.55|54.55|56.62|54.62|56.69|54.69|56.45|54.45|0
1647567900000|2022-03-18 01:45:00|56.63|54.63|56.25|54.25|56.63|54.63|56.23|54.23|0
1647568200000|2022-03-18 01:50:00|56.27|54.27|56.36|54.36|56.4|54.4|56.24|54.24|0
1647568500000|2022-03-18 01:55:00|56.34|54.34|56.29|54.29|56.38|54.38|56.24|54.24|0
1647568800000|2022-03-18 02:00:00|56.26|54.26|56.43|54.43|56.43|54.43|56.19|54.19|0
1647569100000|2022-03-18 02:05:00|56.45|54.45|56.57|54.57|56.69|54.69|56.45|54.45|0
1647569400000|2022-03-18 02:10:00|56.56|54.56|56.62|54.62|56.71|54.71|56.55|54.55|0
1647569700000|2022-03-18 02:15:00|56.63|54.63|56.59|54.59|56.71|54.71|56.5|54.5|0
1647570000000|2022-03-18 02:20:00|56.58|54.58|57.81|55.81|57.84|55.84|56.57|54.57|0
1647570300000|2022-03-18 02:25:00|57.79|55.79|57.67|55.67|57.79|55.79|57.58|55.58|0
1647570600000|2022-03-18 02:30:00|57.66|55.66|57.62|55.62|57.73|55.73|57.6|55.6|0
1647570900000|2022-03-18 02:35:00|57.61|55.61|57.78|55.78|57.8|55.8|57.58|55.58|0
1647571200000|2022-03-18 02:40:00|57.79|55.79|57.73|55.73|57.79|55.79|57.64|55.64|0
1647571500000|2022-03-18 02:45:00|57.71|55.71|57.74|55.74|57.76|55.76|57.59|55.59|0
1647571800000|2022-03-18 02:50:00|57.75|55.75|57.78|55.78|57.81|55.81|57.69|55.69|0
1647572100000|2022-03-18 02:55:00|57.8|55.8|57.66|55.66|57.81|55.81|57.66|55.66|0
1647572400000|2022-03-18 03:00:00|57.65|55.65|57.71|55.71|57.72|55.72|57.59|55.59|0
1647572700000|2022-03-18 03:05:00|57.69|55.69|57.73|55.73|57.78|55.78|57.68|55.68|0
1647573000000|2022-03-18 03:10:00|57.75|55.75|57.75|55.75|57.97|55.97|57.73|55.73|0
1647573300000|2022-03-18 03:15:00|57.79|55.79|57.92|55.92|57.92|55.92|57.68|55.68|0
1647573600000|2022-03-18 03:20:00|57.93|55.93|57.94|55.94|58.07|56.07|57.77|55.77|0
1647573900000|2022-03-18 03:25:00|57.97|55.97|57.94|55.94|57.99|55.99|57.89|55.89|0
1647574200000|2022-03-18 03:30:00|57.92|55.92|57.84|55.84|57.97|55.97|57.78|55.78|0
1647574500000|2022-03-18 03:35:00|57.85|55.85|57.94|55.94|57.94|55.94|57.77|55.77|0
1647574800000|2022-03-18 03:40:00|57.95|55.95|57.84|55.84|57.95|55.95|57.81|55.81|0
1647575100000|2022-03-18 03:45:00|57.85|55.85|57.76|55.76|57.85|55.85|57.69|55.69|0
1647575400000|2022-03-18 03:50:00|57.71|55.71|57.82|55.82|57.86|55.86|57.71|55.71|0
1647575700000|2022-03-18 03:55:00|57.83|55.83|57.61|55.61|57.86|55.86|57.55|55.55|0
1647576000000|2022-03-18 04:00:00|57.64|55.64|57.61|55.61|57.67|55.67|57.52|55.52|0
1647576300000|2022-03-18 04:05:00|57.6|55.6|57.51|55.51|57.6|55.6|57.42|55.42|0
1647576600000|2022-03-18 04:10:00|57.46|55.46|57.54|55.54|57.58|55.58|57.46|55.46|0
1647576900000|2022-03-18 04:15:00|57.52|55.52|57.63|55.63|57.63|55.63|57.44|55.44|0
1647577200000|2022-03-18 04:20:00|57.66|55.66|57.46|55.46|57.74|55.74|57.45|55.45|0
1647577500000|2022-03-18 04:25:00|57.47|55.47|57.55|55.55|57.6|55.6|57.46|55.46|0
1647577800000|2022-03-18 04:30:00|57.54|55.54|57.49|55.49|57.55|55.55|57.36|55.36|0
1647578100000|2022-03-18 04:35:00|57.48|55.48|57.43|55.43|57.5|55.5|57.41|55.41|0
1647578400000|2022-03-18 04:40:00|57.41|55.41|57.45|55.45|57.46|55.46|57.4|55.4|0
1647578700000|2022-03-18 04:45:00|57.42|55.42|57.55|55.55|57.55|55.55|57.4|55.4|0
1647579000000|2022-03-18 04:50:00|57.52|55.52|57.55|55.55|57.55|55.55|57.52|55.52|0
1647579300000|2022-03-18 04:55:00|57.54|55.54|57.52|55.52|57.54|55.54|57.5|55.5|0
1647579600000|2022-03-18 05:00:00|57.54|55.54|57.49|55.49|57.54|55.54|57.42|55.42|0
1647579900000|2022-03-18 05:05:00|57.52|55.52|57.42|55.42|57.66|55.66|57.27|55.27|0
1647580200000|2022-03-18 05:10:00|57.44|55.44|57.25|55.25|57.49|55.49|57.22|55.22|0
1647580500000|2022-03-18 05:15:00|57.24|55.24|57.16|55.16|57.25|55.25|57.13|55.13|0
1647580800000|2022-03-18 05:20:00|57.15|55.15|57.07|55.07|57.24|55.24|57.05|55.05|0
1647581100000|2022-03-18 05:25:00|57.09|55.09|57.02|55.02|57.15|55.15|56.99|54.99|0
1647581400000|2022-03-18 05:30:00|57.04|55.04|56.97|54.97|57.19|55.19|56.97|54.97|0
1647581700000|2022-03-18 05:35:00|57.01|55.01|56.94|54.94|57.06|55.06|56.93|54.93|0
1647582000000|2022-03-18 05:40:00|56.9|54.9|56.8|54.8|56.95|54.95|56.79|54.79|0
1647582300000|2022-03-18 05:45:00|56.76|54.76|56.61|54.61|56.87|54.87|56.59|54.59|0
1647582600000|2022-03-18 05:50:00|56.63|54.63|56.8|54.8|56.8|54.8|56.54|54.54|0
1647582900000|2022-03-18 05:55:00|56.82|54.82|56.68|54.68|56.82|54.82|56.58|54.58|0
1647583200000|2022-03-18 06:00:00|56.64|54.64|55.87|53.87|56.71|54.71|55.87|53.87|0
1647583500000|2022-03-18 06:05:00|55.82|53.82|55.63|53.63|55.84|53.84|55.63|53.63|0
1647583800000|2022-03-18 06:10:00|55.65|53.65|55.41|53.41|55.7|53.7|55.26|53.26|0
1647584100000|2022-03-18 06:15:00|55.4|53.4|55.43|53.43|55.62|53.62|55.4|53.4|0
1647584400000|2022-03-18 06:20:00|55.41|53.41|55.27|53.27|55.6|53.6|55.25|53.25|0
1647584700000|2022-03-18 06:25:00|55.28|53.28|55.38|53.38|55.38|53.38|55.22|53.22|0
1647585000000|2022-03-18 06:30:00|55.31|53.31|55.71|53.71|55.71|53.71|54.99|52.99|0
1647585300000|2022-03-18 06:35:00|55.75|53.75|55.59|53.59|55.81|53.81|55.46|53.46|0
1647585600000|2022-03-18 06:40:00|55.58|53.58|55.64|53.64|55.71|53.71|55.44|53.44|0
1647585900000|2022-03-18 06:45:00|55.65|53.65|55.75|53.75|55.75|53.75|55.63|53.63|0
1647586200000|2022-03-18 06:50:00|55.78|53.78|55.73|53.73|55.94|53.94|55.69|53.69|0
1647586500000|2022-03-18 06:55:00|55.75|53.75|55.75|53.75|55.88|53.88|55.73|53.73|0
1647586800000|2022-03-18 07:00:00|55.77|53.77|55.92|53.92|56.05|54.05|55.68|53.68|0
1647587100000|2022-03-18 07:05:00|55.7|54.1|55.83|54.23|55.98|54.38|55.68|54.08|0
1647587400000|2022-03-18 07:10:00|55.86|54.26|56|54.4|56.02|54.42|55.74|54.14|0
1647587700000|2022-03-18 07:15:00|56.02|54.42|56.31|54.71|56.31|54.71|55.83|54.23|0
1647588000000|2022-03-18 07:20:00|56.32|54.72|57.68|56.08|58.13|56.53|55.38|53.78|0
1647588300000|2022-03-18 07:25:00|57.7|56.1|57.53|55.93|57.71|56.11|57.38|55.78|0
1647588600000|2022-03-18 07:30:00|57.48|55.88|57.11|55.51|57.52|55.92|57.11|55.51|0
1647588900000|2022-03-18 07:35:00|57.14|55.54|57.4|55.8|57.43|55.83|57.13|55.53|0
1647589200000|2022-03-18 07:40:00|57.42|55.82|57.07|55.47|57.55|55.95|57.05|55.45|0
1647589500000|2022-03-18 07:45:00|57.06|55.46|56.99|55.39|57.1|55.5|56.87|55.27|0
1647589800000|2022-03-18 07:50:00|57.01|55.41|57.18|55.58|57.25|55.65|56.77|55.17|0
1647590100000|2022-03-18 07:55:00|57.23|55.63|56.86|55.26|57.25|55.65|56.86|55.26|0
1647590400000|2022-03-18 08:00:00|56.82|55.22|57.28|55.68|57.34|55.74|56.72|55.12|0
1647590700000|2022-03-18 08:05:00|57.29|55.69|57.29|55.69|57.48|55.88|57.14|55.54|0
1647591000000|2022-03-18 08:10:00|57.33|55.73|56.8|55.2|57.41|55.81|55.81|54.21|0
1647591300000|2022-03-18 08:15:00|56.81|55.21|57.28|55.68|57.34|55.74|56.81|55.21|0
1647591600000|2022-03-18 08:20:00|57.24|55.64|56.79|55.19|57.3|55.7|56.77|55.17|0
1647591900000|2022-03-18 08:25:00|56.82|55.22|57.22|55.62|57.22|55.62|56.77|55.17|0
1647592200000|2022-03-18 08:30:00|57.18|55.58|57.02|55.42|57.78|56.18|57.02|55.42|0
1647592500000|2022-03-18 08:35:00|56.93|55.33|56.76|55.16|57.05|55.45|56.62|55.02|0
1647592800000|2022-03-18 08:40:00|56.75|55.15|56.97|55.37|57.2|55.6|56.7|55.1|0
1647593100000|2022-03-18 08:45:00|56.98|55.38|57.92|56.32|57.94|56.34|56.98|55.38|0
1647593400000|2022-03-18 08:50:00|57.93|56.33|57.84|56.24|57.93|56.33|57.77|56.17|0
1647593700000|2022-03-18 08:55:00|57.87|56.27|57.5|55.9|57.94|56.34|57.5|55.9|0
1647594000000|2022-03-18 09:00:00|57.48|55.88|57.67|56.07|57.82|56.22|57.36|55.76|0
1647594300000|2022-03-18 09:05:00|57.69|56.09|57.57|55.97|57.83|56.23|57.5|55.9|0
1647594600000|2022-03-18 09:10:00|57.56|55.96|57.81|56.21|57.86|56.26|57.56|55.96|0
1647594900000|2022-03-18 09:15:00|57.84|56.24|57.99|56.39|58.08|56.48|57.84|56.24|0
1647595200000|2022-03-18 09:20:00|58.01|56.41|57.96|56.36|58.1|56.5|57.85|56.25|0
1647595500000|2022-03-18 09:25:00|58|56.4|57.94|56.34|58.4|56.8|57.84|56.24|0
1647595800000|2022-03-18 09:30:00|57.93|56.33|57.79|56.19|58.01|56.41|57.31|55.71|0
1647596100000|2022-03-18 09:35:00|57.83|56.23|58.11|56.51|58.15|56.55|57.83|56.23|0
1647596400000|2022-03-18 09:40:00|58.1|56.5|57.95|56.35|58.19|56.59|57.9|56.3|0
1647596700000|2022-03-18 09:45:00|57.94|56.34|58.12|56.52|58.17|56.57|57.02|55.42|0
1647597000000|2022-03-18 09:50:00|58.11|56.51|58.04|56.44|58.17|56.57|58|56.4|0
1647597300000|2022-03-18 09:55:00|58.02|56.42|58.06|56.46|58.09|56.49|57.85|56.25|0
1647597600000|2022-03-18 10:00:00|58.04|56.44|57.82|56.22|58.12|56.52|57.82|56.22|0
1647597900000|2022-03-18 10:05:00|57.8|56.2|57.72|56.12|58.06|56.46|57.7|56.1|0
1647598200000|2022-03-18 10:10:00|57.76|56.16|57.92|56.32|58.01|56.41|57.6|56|0
1647598500000|2022-03-18 10:15:00|57.9|56.3|58.46|56.86|58.5|56.9|57.89|56.29|0
1647598800000|2022-03-18 10:20:00|58.5|56.9|58.25|56.65|58.5|56.9|58.17|56.57|0
1647599100000|2022-03-18 10:25:00|58.27|56.67|58.15|56.55|58.3|56.7|58.08|56.48|0
1647599400000|2022-03-18 10:30:00|58.13|56.53|58.3|56.7|58.47|56.87|58.13|56.53|0
1647599700000|2022-03-18 10:35:00|58.31|56.71|58.26|56.66|58.38|56.78|58.2|56.6|0
1647600000000|2022-03-18 10:40:00|58.3|56.7|58.49|56.89|58.61|57.01|58.1|56.5|0
1647600300000|2022-03-18 10:45:00|58.44|56.84|58.54|56.94|58.64|57.04|58.39|56.79|0
1647600600000|2022-03-18 10:50:00|58.56|56.96|58.73|57.13|58.86|57.26|58.53|56.93|0
1647600900000|2022-03-18 10:55:00|58.76|57.16|58.95|57.35|59.33|57.73|58.75|57.15|0
1647601200000|2022-03-18 11:00:00|58.97|57.37|59.12|57.52|59.29|57.69|58.97|57.37|0
1647601500000|2022-03-18 11:05:00|59.14|57.54|59.36|57.76|59.59|57.99|59.14|57.54|0
1647601800000|2022-03-18 11:10:00|59.39|57.79|59.44|57.84|59.76|58.16|59.36|57.76|0
1647602100000|2022-03-18 11:15:00|59.41|57.81|59.09|57.49|59.41|57.81|59.09|57.49|0
1647602400000|2022-03-18 11:20:00|59.11|57.51|59.22|57.62|59.29|57.69|59.09|57.49|0
1647602700000|2022-03-18 11:25:00|59.2|57.6|59.36|57.76|59.78|58.18|59.19|57.59|0
1647603000000|2022-03-18 11:30:00|59.37|57.77|59.05|57.45|59.37|57.77|59.05|57.45|0
1647603300000|2022-03-18 11:35:00|59.06|57.46|58.93|57.33|59.21|57.61|58.81|57.21|0
1647603600000|2022-03-18 11:40:00|58.92|57.32|58.78|57.18|58.98|57.38|58.66|57.06|0
1647603900000|2022-03-18 11:45:00|58.81|57.21|58.98|57.38|59.04|57.44|58.78|57.18|0
1647604200000|2022-03-18 11:50:00|58.99|57.39|59.1|57.5|59.18|57.58|58.95|57.35|0
1647604500000|2022-03-18 11:55:00|59.12|57.52|59.4|57.8|59.4|57.8|58.96|57.36|0
1647604800000|2022-03-18 12:00:00|59.35|57.75|59.22|57.62|59.47|57.87|59.15|57.55|0
1647605100000|2022-03-18 12:05:00|59.11|57.51|59.03|57.43|59.22|57.62|58.94|57.34|0
1647605400000|2022-03-18 12:10:00|59.02|57.42|58.92|57.32|59.14|57.54|58.9|57.3|0
1647605700000|2022-03-18 12:15:00|58.91|57.31|59.1|57.5|59.29|57.69|58.87|57.27|0
1647606000000|2022-03-18 12:20:00|59.12|57.52|58.77|57.17|59.14|57.54|58.71|57.11|0
1647606300000|2022-03-18 12:25:00|58.76|57.16|58.59|56.99|58.77|57.17|58.55|56.95|0
1647606600000|2022-03-18 12:30:00|58.61|57.01|58.81|57.21|58.89|57.29|58.61|57.01|0
1647606900000|2022-03-18 12:35:00|58.84|57.24|58.59|56.99|58.86|57.26|58.54|56.94|0
1647607200000|2022-03-18 12:40:00|58.57|56.97|58.32|56.72|58.57|56.97|58.25|56.65|0
1647607500000|2022-03-18 12:45:00|58.34|56.74|58.64|57.04|58.71|57.11|58.34|56.74|0
1647607800000|2022-03-18 12:50:00|58.69|57.09|59.05|57.45|59.35|57.75|58.69|57.09|0
1647608100000|2022-03-18 12:55:00|59.08|57.48|58.8|57.2|59.08|57.48|58.78|57.18|0
1647608400000|2022-03-18 13:00:00|58.82|57.22|58.8|57.2|58.92|57.32|58.78|57.18|0
1647608700000|2022-03-18 13:05:00|58.85|57.25|59.02|57.42|59.1|57.5|58.75|57.15|0
1647609000000|2022-03-18 13:10:00|59|57.4|58.53|56.93|59.1|57.5|58.44|56.84|0
1647609300000|2022-03-18 13:15:00|58.56|56.96|58.64|57.04|58.68|57.08|58.53|56.93|0
1647609600000|2022-03-18 13:20:00|58.63|57.03|58.43|56.83|58.73|57.13|58.43|56.83|0
1647609900000|2022-03-18 13:25:00|58.41|56.81|56.93|55.33|58.41|56.81|56.88|55.28|0
1647610200000|2022-03-18 13:30:00|56.88|55.28|57.41|55.81|57.77|56.17|56.66|55.06|0
1647610500000|2022-03-18 13:35:00|57.55|55.95|56.95|55.35|57.55|55.95|56.14|54.54|0
1647610800000|2022-03-18 13:40:00|56.97|55.37|56.87|55.27|57.23|55.63|56.62|55.02|0
1647611100000|2022-03-18 13:45:00|56.85|55.25|56.23|54.63|56.95|55.35|56.21|54.61|0
1647611400000|2022-03-18 13:50:00|56.25|54.65|56.58|54.98|56.66|55.06|55.9|54.3|0
1647611700000|2022-03-18 13:55:00|56.51|54.91|55.95|54.35|56.68|55.08|55.95|54.35|0
1647612000000|2022-03-18 14:00:00|55.87|54.27|55.21|53.61|56.2|54.6|54.98|53.38|0
1647612300000|2022-03-18 14:05:00|55.26|53.66|55.03|53.43|55.31|53.71|54.91|53.31|0
1647612600000|2022-03-18 14:10:00|54.98|53.38|54.58|52.98|57.24|55.64|53.98|52.38|0
1647612900000|2022-03-18 14:15:00|54.56|52.96|55.04|53.44|55.28|53.68|54.47|52.87|0
1647613200000|2022-03-18 14:20:00|55.07|53.47|54.96|53.36|55.39|53.79|54.72|53.12|0
1647613500000|2022-03-18 14:25:00|54.97|53.37|54.9|53.3|55.01|53.41|54.69|53.09|0
1647613800000|2022-03-18 14:30:00|54.92|53.32|55.07|53.47|55.18|53.58|54.48|52.88|0
1647614100000|2022-03-18 14:35:00|55.11|53.51|55.73|54.13|55.9|54.3|54.94|53.34|0
1647614400000|2022-03-18 14:40:00|55.76|54.16|54.81|53.21|55.97|54.37|54.48|52.88|0
1647614700000|2022-03-18 14:45:00|54.88|53.28|55.11|53.51|55.11|53.51|54.46|52.86|0
1647615000000|2022-03-18 14:50:00|55.16|53.56|54.81|53.21|55.46|53.86|54.81|53.21|0
1647615300000|2022-03-18 14:55:00|54.82|53.22|54.52|52.92|54.97|53.37|54.37|52.77|0
1647615600000|2022-03-18 15:00:00|54.49|52.89|53.97|52.37|54.6|53|53.93|52.33|0
1647615900000|2022-03-18 15:05:00|53.96|52.36|53.79|52.19|54.16|52.56|53.61|52.01|0
1647616200000|2022-03-18 15:10:00|53.78|52.18|53.95|52.35|53.99|52.39|53.47|51.87|0
1647616500000|2022-03-18 15:15:00|53.92|52.32|53.78|52.18|54.29|52.69|53.72|52.12|0
1647616800000|2022-03-18 15:20:00|53.75|52.15|54.2|52.6|54.31|52.71|53.75|52.15|0
1647617100000|2022-03-18 15:25:00|54.1|52.5|54.24|52.64|54.61|53.01|54.08|52.48|0
1647617400000|2022-03-18 15:30:00|54.26|52.66|53.8|52.2|54.26|52.66|53.69|52.09|0
1647617700000|2022-03-18 15:35:00|53.82|52.22|53.57|51.97|53.98|52.38|53.16|51.56|0
1647618000000|2022-03-18 15:40:00|53.64|52.04|53.98|52.38|54.03|52.43|53.62|52.02|0
1647618300000|2022-03-18 15:45:00|53.94|52.34|54.04|52.44|55.01|53.41|53.64|52.04|0
1647618600000|2022-03-18 15:50:00|54|52.4|54.65|53.05|54.65|53.05|53.68|52.08|0
1647618900000|2022-03-18 15:55:00|54.51|52.91|53.93|52.33|54.51|52.91|53.82|52.22|0
1647619200000|2022-03-18 16:00:00|53.91|52.31|54.76|53.16|55.18|53.58|53.91|52.31|0
1647619500000|2022-03-18 16:05:00|54.74|53.14|54.78|53.18|54.89|53.29|54.55|52.95|0
1647619800000|2022-03-18 16:10:00|54.74|53.14|54.6|53|54.83|53.23|54.46|52.86|0
1647620100000|2022-03-18 16:15:00|54.57|52.97|54.36|52.76|54.57|52.97|54.09|52.49|0
1647620400000|2022-03-18 16:20:00|54.39|52.79|54.11|52.51|54.59|52.99|54.09|52.49|0
1647620700000|2022-03-18 16:25:00|54.13|52.53|53.74|52.14|54.51|52.91|53.73|52.13|0
1647621000000|2022-03-18 16:30:00|53.75|52.15|53.59|51.99|53.86|52.26|53.57|51.97|0
1647621300000|2022-03-18 16:35:00|53.57|51.97|53.32|51.72|53.59|51.99|53.29|51.69|0
1647621600000|2022-03-18 16:40:00|53.3|51.7|53.13|51.53|53.34|51.74|53.11|51.51|0
1647621900000|2022-03-18 16:45:00|53.11|51.51|53.54|51.94|53.63|52.03|53.11|51.51|0
1647622200000|2022-03-18 16:50:00|53.5|51.9|53.33|51.73|53.5|51.9|53.24|51.64|0
1647622500000|2022-03-18 16:55:00|53.31|51.71|53.31|51.71|53.42|51.82|53.08|51.48|0
1647622800000|2022-03-18 17:00:00|53.3|51.7|52.45|50.85|53.81|52.21|52.27|50.67|0
1647623100000|2022-03-18 17:05:00|52.47|50.87|52.07|50.47|52.6|51|51.91|50.31|0
1647623400000|2022-03-18 17:10:00|52.1|50.5|52.57|50.97|52.66|51.06|52.07|50.47|0
1647623700000|2022-03-18 17:15:00|52.55|50.95|52.77|51.17|52.77|51.17|52.48|50.88|0
1647624000000|2022-03-18 17:20:00|52.75|51.15|52.45|50.85|52.81|51.21|52.39|50.79|0
1647624300000|2022-03-18 17:25:00|52.48|50.88|52.16|50.56|52.5|50.9|52.14|50.54|0
1647624600000|2022-03-18 17:30:00|52.14|50.54|52.12|50.52|52.36|50.76|52.12|50.52|0
1647624900000|2022-03-18 17:35:00|52.14|50.54|52.29|50.69|52.32|50.72|52.12|50.52|0
1647625200000|2022-03-18 17:40:00|52.34|50.74|52.4|50.8|52.49|50.89|52.32|50.72|0
1647625500000|2022-03-18 17:45:00|52.43|50.83|52.27|50.67|52.45|50.85|52.25|50.65|0
1647625800000|2022-03-18 17:50:00|52.29|50.69|52.31|50.71|52.38|50.78|52.25|50.65|0
1647626100000|2022-03-18 17:55:00|52.36|50.76|52.38|50.78|52.55|50.95|52.2|50.6|0
1647626400000|2022-03-18 18:00:00|52.35|50.75|52.42|50.82|52.42|50.82|52.26|50.66|0
1647626700000|2022-03-18 18:05:00|52.4|50.8|52.73|51.13|52.8|51.2|52.4|50.8|0
1647627000000|2022-03-18 18:10:00|52.75|51.15|52.35|50.75|52.84|51.24|52.35|50.75|0
1647627300000|2022-03-18 18:15:00|52.36|50.76|52.19|50.59|52.36|50.76|51.99|50.39|0
1647627600000|2022-03-18 18:20:00|52.21|50.61|52.17|50.57|52.39|50.79|52.12|50.52|0
1647627900000|2022-03-18 18:25:00|52.14|50.54|52.23|50.63|52.46|50.86|52.14|50.54|0
1647628200000|2022-03-18 18:30:00|52.21|50.61|52.24|50.64|52.59|50.99|52.17|50.57|0
1647628500000|2022-03-18 18:35:00|52.26|50.66|51.92|50.32|52.26|50.66|51.81|50.21|0
1647628800000|2022-03-18 18:40:00|51.94|50.34|51.55|49.95|52.63|51.03|49.93|48.33|0
1647629100000|2022-03-18 18:45:00|51.57|49.97|50.85|49.25|51.57|49.97|50.76|49.16|0
1647629400000|2022-03-18 18:50:00|50.82|49.22|50.65|49.05|50.82|49.22|50.6|49|0
1647629700000|2022-03-18 18:55:00|50.67|49.07|49.38|47.78|50.82|49.22|48.03|46.43|0
1647630000000|2022-03-18 19:00:00|49.4|47.8|47.87|46.27|49.4|47.8|47.82|46.22|0
1647630300000|2022-03-18 19:05:00|47.89|46.29|47.63|46.03|47.93|46.33|47.63|46.03|0
1647630600000|2022-03-18 19:10:00|47.66|46.06|47.51|45.91|47.72|46.12|47.45|45.85|0
1647630900000|2022-03-18 19:15:00|47.53|45.93|47.24|45.64|47.55|45.95|47.24|45.64|0
1647631200000|2022-03-18 19:20:00|47.26|45.66|47.03|45.43|47.32|45.72|47.01|45.41|0
1647631500000|2022-03-18 19:25:00|47.01|45.41|46.93|45.33|47.01|45.41|46.78|45.18|0
1647631800000|2022-03-18 19:30:00|46.94|45.34|46.35|44.75|46.95|45.35|46.35|44.75|0
1647632100000|2022-03-18 19:35:00|46.33|44.73|46.88|45.28|48.24|46.64|46.29|44.69|0
1647632400000|2022-03-18 19:40:00|46.82|45.22|46.2|44.6|46.92|45.32|46.18|44.58|0
1647632700000|2022-03-18 19:45:00|46.22|44.62|46.3|44.7|46.52|44.92|46.1|44.5|0
1647633000000|2022-03-18 19:50:00|46.27|44.67|46.4|44.8|46.79|45.19|46.22|44.62|0
1647633300000|2022-03-18 19:55:00|46.42|44.82|46.38|44.78|46.52|44.92|46.01|44.41|0
1647633600000|2022-03-18 20:00:00|46.4|44.8|46.19|44.59|46.44|44.84|46.03|44.43|0
1647633900000|2022-03-18 20:05:00|46.21|44.61|46.05|44.45|46.22|44.62|46.01|44.41|0
1647634200000|2022-03-18 20:10:00|46.09|44.49|45.91|44.31|46.09|44.49|45.84|44.24|0
1647849600000|2022-03-21 08:00:00|46.8|44.4|46.43|44.03|46.84|44.44|46.35|43.95|0
1647849900000|2022-03-21 08:05:00|46.45|44.05|46.36|43.96|46.67|44.27|46.28|43.88|0
1647850200000|2022-03-21 08:10:00|46.38|43.98|47.2|44.8|47.62|45.22|46.2|43.8|0
1647850500000|2022-03-21 08:15:00|47.18|44.78|46.74|44.34|47.19|44.79|46.7|44.3|0
1647850800000|2022-03-21 08:20:00|46.76|44.36|46.82|44.42|46.88|44.48|46.72|44.32|0
1647851100000|2022-03-21 08:25:00|46.8|44.4|47.03|44.63|47.09|44.69|46.8|44.4|0
1647851400000|2022-03-21 08:30:00|47.05|44.65|46.9|44.5|47.05|44.65|46.72|44.32|0
1647851700000|2022-03-21 08:35:00|46.89|44.49|45.05|42.65|46.96|44.56|45|42.6|0
1647852000000|2022-03-21 08:40:00|45.04|42.64|45.22|42.82|45.33|42.93|44.97|42.57|0
1647852300000|2022-03-21 08:45:00|45.2|42.8|45.27|42.87|45.29|42.89|45.06|42.66|0
1647852600000|2022-03-21 08:50:00|45.25|42.85|45.5|43.1|45.57|43.17|45.25|42.85|0
1647852900000|2022-03-21 08:55:00|45.49|43.09|45.39|42.99|45.59|43.19|45.37|42.97|0
1647853200000|2022-03-21 09:00:00|45.37|42.97|45.4|43|45.49|43.09|45.26|42.86|0
1647853500000|2022-03-21 09:05:00|45.75|43.35|45.58|43.18|45.95|43.55|45.4|43|0
1647853800000|2022-03-21 09:10:00|45.6|43.2|45.49|43.09|45.6|43.2|45.44|43.04|0
1647854100000|2022-03-21 09:15:00|45.47|43.07|45.26|42.86|45.59|43.19|45.24|42.84|0
1647854400000|2022-03-21 09:20:00|45.25|42.85|45.12|42.72|45.25|42.85|45|42.6|0
1647854700000|2022-03-21 09:25:00|44.88|42.48|44.86|42.46|45.02|42.62|44.86|42.46|0
1647855000000|2022-03-21 09:30:00|44.85|42.45|44.72|42.32|44.94|42.54|44.7|42.3|0
1647855300000|2022-03-21 09:35:00|44.74|42.34|44.94|42.54|44.98|42.58|44.64|42.24|0
1647855600000|2022-03-21 09:40:00|44.98|42.58|44.98|42.58|45|42.6|44.91|42.51|0
1647855900000|2022-03-21 09:45:00|44.97|42.57|45.06|42.66|45.12|42.72|44.96|42.56|0
1647856200000|2022-03-21 09:50:00|45.05|42.65|45.12|42.72|45.18|42.78|45.05|42.65|0
1647856500000|2022-03-21 09:55:00|45.11|42.71|45.01|42.61|45.16|42.76|44.98|42.58|0
1647856800000|2022-03-21 10:00:00|45.03|42.63|45.19|42.79|45.25|42.85|44.96|42.56|0
1647857100000|2022-03-21 10:05:00|45.18|42.78|45.11|42.71|45.23|42.83|45.07|42.67|0
1647857400000|2022-03-21 10:10:00|45.13|42.73|45.02|42.62|45.16|42.76|44.97|42.57|0
1647857700000|2022-03-21 10:15:00|45.01|42.61|45.21|42.81|45.24|42.84|45.01|42.61|0
1647858000000|2022-03-21 10:20:00|45.22|42.82|45.37|42.97|45.37|42.97|45.09|42.69|0
1647858300000|2022-03-21 10:25:00|45.35|42.95|45.83|43.43|45.85|43.45|44.65|42.25|0
1647858600000|2022-03-21 10:30:00|45.84|43.44|45.93|43.53|45.95|43.55|45.75|43.35|0
1647858900000|2022-03-21 10:35:00|45.95|43.55|45.93|43.53|45.97|43.57|45.85|43.45|0
1647859200000|2022-03-21 10:40:00|45.92|43.52|45.72|43.32|45.98|43.58|45.7|43.3|0
1647859500000|2022-03-21 10:45:00|45.73|43.33|45.8|43.4|45.82|43.42|45.68|43.28|0
1647859800000|2022-03-21 10:50:00|45.78|43.38|45.9|43.5|45.95|43.55|45.78|43.38|0
1647860100000|2022-03-21 10:55:00|45.88|43.48|45.56|43.16|45.88|43.48|45.54|43.14|0
1647860400000|2022-03-21 11:00:00|45.58|43.18|45.31|42.91|45.6|43.2|45.29|42.89|0
1647860700000|2022-03-21 11:05:00|45.3|42.9|45.27|42.87|45.3|42.9|44.99|42.59|0
1647861000000|2022-03-21 11:10:00|45.93|43.53|45.17|42.77|45.93|43.53|45.16|42.76|0
1647861300000|2022-03-21 11:15:00|45.16|42.76|44.84|42.44|45.32|42.92|44.84|42.44|0
1647861600000|2022-03-21 11:20:00|44.86|42.46|44.92|42.52|45.09|42.69|44.74|42.34|0
1647861900000|2022-03-21 11:25:00|44.93|42.53|44.94|42.54|45|42.6|44.88|42.48|0
1647862200000|2022-03-21 11:30:00|44.98|42.58|44.84|42.44|45.02|42.62|44.82|42.42|0
1647862500000|2022-03-21 11:35:00|44.82|42.42|43.85|41.45|44.97|42.57|43.82|41.42|0
1647862800000|2022-03-21 11:40:00|43.83|41.43|45.42|43.02|45.44|43.04|43.21|40.81|0
1647863100000|2022-03-21 11:45:00|45.4|43|45.4|43|45.55|43.15|45.37|42.97|0
1647863400000|2022-03-21 11:50:00|45.41|43.01|45.53|43.13|45.57|43.17|45.38|42.98|0
1647863700000|2022-03-21 11:55:00|45.55|43.15|45.56|43.16|45.66|43.26|45.51|43.11|0
1647864000000|2022-03-21 12:00:00|45.58|43.18|45.7|43.3|45.7|43.3|45.44|43.04|0
1647864300000|2022-03-21 12:05:00|45.71|43.31|45.76|43.36|45.76|43.36|45.59|43.19|0
1647864600000|2022-03-21 12:10:00|45.74|43.34|45.61|43.21|45.76|43.36|45.51|43.11|0
1647864900000|2022-03-21 12:15:00|45.67|43.27|45.75|43.35|45.83|43.43|45.63|43.23|0
1647865200000|2022-03-21 12:20:00|45.77|43.37|45.91|43.51|45.97|43.57|45.65|43.25|0
1647865500000|2022-03-21 12:25:00|45.89|43.49|45.94|43.54|46.02|43.62|45.83|43.43|0
1647865800000|2022-03-21 12:30:00|45.93|43.53|45.95|43.55|46.03|43.63|45.89|43.49|0
1647866100000|2022-03-21 12:35:00|45.94|43.54|45.89|43.49|46.03|43.63|45.83|43.43|0
1647866400000|2022-03-21 12:40:00|45.91|43.51|45.87|43.47|45.99|43.59|45.76|43.36|0
1647866700000|2022-03-21 12:45:00|45.88|43.48|45.86|43.46|46.05|43.65|45.86|43.46|0
1647867000000|2022-03-21 12:50:00|45.84|43.44|45.62|43.22|45.9|43.5|45.6|43.2|0
1647867300000|2022-03-21 12:55:00|45.64|43.24|45.76|43.36|45.82|43.42|45.6|43.2|0
1647867600000|2022-03-21 13:00:00|45.74|43.34|45.78|43.38|46|43.6|45.74|43.34|0
1647867900000|2022-03-21 13:05:00|45.79|43.39|45.6|43.2|45.82|43.42|45.54|43.14|0
1647868200000|2022-03-21 13:10:00|45.61|43.21|45.57|43.17|45.69|43.29|45.51|43.11|0
1647868500000|2022-03-21 13:15:00|45.59|43.19|45.54|43.14|45.63|43.23|45.51|43.11|0
1647868800000|2022-03-21 13:20:00|45.55|43.15|45.49|43.09|45.59|43.19|45.41|43.01|0
1647869100000|2022-03-21 13:25:00|45.5|43.1|45.75|43.35|45.81|43.41|45.41|43.01|0
1647869400000|2022-03-21 13:30:00|45.49|43.09|44.55|42.15|45.65|43.25|44.55|42.15|0
1647869700000|2022-03-21 13:35:00|44.53|42.13|44.18|41.78|44.53|42.13|44.1|41.7|0
1647870000000|2022-03-21 13:40:00|44.1|41.7|44.53|42.13|44.65|42.25|44.04|41.64|0
1647870300000|2022-03-21 13:45:00|44.43|42.03|46.34|43.94|46.36|43.96|44.39|41.99|0
1647870600000|2022-03-21 13:50:00|46.32|43.92|47.19|44.79|47.26|44.86|46.04|43.64|0
1647870900000|2022-03-21 13:55:00|47.11|44.71|47.15|44.75|47.2|44.8|46.74|44.34|0
1647871200000|2022-03-21 14:00:00|47.13|44.73|47.46|45.06|47.46|45.06|46.91|44.51|0
1647871500000|2022-03-21 14:05:00|47.5|45.1|47.48|45.08|47.88|45.48|47.23|44.83|0
1647871800000|2022-03-21 14:10:00|47.47|45.07|47.62|45.22|47.79|45.39|47.25|44.85|0
1647872100000|2022-03-21 14:15:00|47.56|45.16|47.48|45.08|47.75|45.35|47.33|44.93|0
1647872400000|2022-03-21 14:20:00|47.52|45.12|47.64|45.24|48|45.6|47.52|45.12|0
1647872700000|2022-03-21 14:25:00|47.65|45.25|47.95|45.55|48.14|45.74|47.65|45.25|0
1647873000000|2022-03-21 14:30:00|47.93|45.53|47.12|44.72|48.06|45.66|46.9|44.5|0
1647873300000|2022-03-21 14:35:00|47.08|44.68|46.48|44.08|47.17|44.77|46.48|44.08|0
1647873600000|2022-03-21 14:40:00|46.5|44.1|46.43|44.03|46.67|44.27|46.22|43.82|0
1647873900000|2022-03-21 14:45:00|46.44|44.04|46.11|43.71|46.6|44.2|46.07|43.67|0
1647874200000|2022-03-21 14:50:00|46.13|43.73|45.91|43.51|46.13|43.73|45.89|43.49|0
1647874500000|2022-03-21 14:55:00|45.75|43.35|45.43|43.03|45.91|43.51|45.29|42.89|0
1647874800000|2022-03-21 15:00:00|45.41|43.01|45.46|43.06|45.46|43.06|45.13|42.73|0
1647875100000|2022-03-21 15:05:00|45.44|43.04|45.84|43.44|45.86|43.46|45.32|42.92|0
1647875400000|2022-03-21 15:10:00|45.82|43.42|45.56|43.16|45.82|43.42|45.42|43.02|0
1647875700000|2022-03-21 15:15:00|45.54|43.14|43.08|40.68|45.85|43.45|43.06|40.66|0
1647876000000|2022-03-21 15:20:00|43.06|40.66|41.67|39.27|43.06|40.66|41.58|39.18|0
1647876300000|2022-03-21 15:25:00|41.69|39.29|41.62|39.22|41.71|39.31|41.43|39.03|0
1647876600000|2022-03-21 15:30:00|41.6|39.2|41.71|39.31|41.86|39.46|41.56|39.16|0
1647876900000|2022-03-21 15:35:00|41.67|39.27|41.84|39.44|42.11|39.71|41.59|39.19|0
1647877200000|2022-03-21 15:40:00|41.82|39.42|42.13|39.73|42.2|39.8|41.54|39.14|0
1647877500000|2022-03-21 15:45:00|42.14|39.74|42.1|39.7|42.2|39.8|41.86|39.46|0
1647877800000|2022-03-21 15:50:00|42.07|39.67|41.8|39.4|42.18|39.78|41.53|39.13|0
1647878100000|2022-03-21 15:55:00|41.87|39.47|41.61|39.21|41.99|39.59|41.4|39|0
1647878400000|2022-03-21 16:00:00|41.6|39.2|41.99|39.59|42.04|39.64|41.51|39.11|0
1647878700000|2022-03-21 16:05:00|41.97|39.57|41.72|39.32|42.2|39.8|41.62|39.22|0
1647879000000|2022-03-21 16:10:00|41.77|39.37|41.68|39.28|41.93|39.53|41.62|39.22|0
1647879300000|2022-03-21 16:15:00|41.66|39.26|41.68|39.28|42|39.6|41.56|39.16|0
1647879600000|2022-03-21 16:20:00|41.7|39.3|41.43|39.03|41.75|39.35|41.35|38.95|0
1647879900000|2022-03-21 16:25:00|41.39|38.99|41.6|39.2|41.69|39.29|41.32|38.92|0
1647880200000|2022-03-21 16:30:00|41.59|39.19|43.48|41.08|43.7|41.3|41.58|39.18|0
1647880500000|2022-03-21 16:35:00|43.51|41.11|44.42|42.02|44.93|42.53|43.37|40.97|0
1647880800000|2022-03-21 16:40:00|44.4|42|43.75|41.35|44.44|42.04|43.75|41.35|0
1647881100000|2022-03-21 16:45:00|43.8|41.4|43.8|41.4|44.1|41.7|43.69|41.29|0
1647881400000|2022-03-21 16:50:00|43.92|41.52|45.02|42.62|45.04|42.64|43.9|41.5|0
1647881700000|2022-03-21 16:55:00|45.04|42.64|45.43|43.03|46.45|44.05|44.5|42.1|0
1647882000000|2022-03-21 17:00:00|45.39|42.99|45.9|43.5|45.96|43.56|45.37|42.97|0
1647882300000|2022-03-21 17:05:00|45.92|43.52|45.51|43.11|45.96|43.56|45.35|42.95|0
1647882600000|2022-03-21 17:10:00|45.5|43.1|45.88|43.48|46.06|43.66|45.45|43.05|0
1647882900000|2022-03-21 17:15:00|45.91|43.51|46.77|44.37|46.77|44.37|45.86|43.46|0
1647883200000|2022-03-21 17:20:00|46.75|44.35|46.29|43.89|46.81|44.41|46.25|43.85|0
1647883500000|2022-03-21 17:25:00|46.3|43.9|46.29|43.89|46.39|43.99|45.92|43.52|0
1647883800000|2022-03-21 17:30:00|46.33|43.93|45.61|43.21|46.39|43.99|45.5|43.1|0
1647884100000|2022-03-21 17:35:00|45.71|43.31|45.38|42.98|45.91|43.51|45.21|42.81|0
1647884400000|2022-03-21 17:40:00|45.4|43|45.93|43.53|46.16|43.76|45.36|42.96|0
1647884700000|2022-03-21 17:45:00|45.87|43.47|45.6|43.2|46.07|43.67|45.5|43.1|0
1647885000000|2022-03-21 17:50:00|45.52|43.12|45.54|43.14|45.74|43.34|45.33|42.93|0
1647885300000|2022-03-21 17:55:00|45.5|43.1|45.27|42.87|45.8|43.4|45.27|42.87|0
1647885600000|2022-03-21 18:00:00|45.3|42.9|45.51|43.11|45.74|43.34|45.08|42.68|0
1647885900000|2022-03-21 18:05:00|45.58|43.18|45.29|42.89|45.86|43.46|45.27|42.87|0
1647886200000|2022-03-21 18:10:00|45.39|42.99|45.72|43.32|45.78|43.38|45.36|42.96|0
1647886500000|2022-03-21 18:15:00|45.76|43.36|45.51|43.11|45.9|43.5|45.51|43.11|0
1647886800000|2022-03-21 18:20:00|45.53|43.13|45.1|42.7|45.88|43.48|45|42.6|0
1647887100000|2022-03-21 18:25:00|45.09|42.69|44.92|42.52|45.32|42.92|44.84|42.44|0
1647887400000|2022-03-21 18:30:00|44.96|42.56|45.16|42.76|45.22|42.82|44.85|42.45|0
1647887700000|2022-03-21 18:35:00|45.08|42.68|45.08|42.68|45.32|42.92|44.96|42.56|0
1647888000000|2022-03-21 18:40:00|45.12|42.72|44.92|42.52|45.4|43|44.84|42.44|0
1647888300000|2022-03-21 18:45:00|44.98|42.58|45.22|42.82|45.25|42.85|44.56|42.16|0
1647888600000|2022-03-21 18:50:00|45.2|42.8|45.38|42.98|45.4|43|44.99|42.59|0
1647888900000|2022-03-21 18:55:00|45.35|42.95|46.3|43.9|46.32|43.92|45.35|42.95|0
1647889200000|2022-03-21 19:00:00|46.32|43.92|46.27|43.87|46.38|43.98|46.09|43.69|0
1647889500000|2022-03-21 19:05:00|46.25|43.85|46.03|43.63|46.29|43.89|45.9|43.5|0
1647889800000|2022-03-21 19:10:00|46|43.6|45.43|43.03|46.02|43.62|45.43|43.03|0
1647890100000|2022-03-21 19:15:00|45.41|43.01|45.69|43.29|45.71|43.31|45.06|42.66|0
1647890400000|2022-03-21 19:20:00|45.67|43.27|45.21|42.81|45.78|43.38|45.14|42.74|0
1647890700000|2022-03-21 19:25:00|45.27|42.87|44.94|42.54|45.27|42.87|44.9|42.5|0
1647891000000|2022-03-21 19:30:00|44.88|42.48|45.71|43.31|45.85|43.45|44.88|42.48|0
1647891300000|2022-03-21 19:35:00|45.77|43.37|45.95|43.55|45.99|43.59|45.56|43.16|0
1647891600000|2022-03-21 19:40:00|45.93|43.53|46.1|43.7|46.14|43.74|45.66|43.26|0
1647891900000|2022-03-21 19:45:00|46.03|43.63|46.62|44.22|46.62|44.22|45.82|43.42|0
1647892200000|2022-03-21 19:50:00|45.27|42.87|45.1|42.7|45.75|43.35|45.04|42.64|0
1647892500000|2022-03-21 19:55:00|45.08|42.68|44.5|42.1|45.22|42.82|44.44|42.04|0
1647892800000|2022-03-21 20:00:00|44.48|42.08|44.09|41.69|45.33|42.93|44.03|41.63|0
1647893100000|2022-03-21 20:05:00|44.13|41.73|44.19|41.79|44.21|41.81|44.03|41.63|0
1647893400000|2022-03-21 20:10:00|44.17|41.77|44.04|41.64|44.17|41.77|44.02|41.62|0
1647893700000|2022-03-21 20:15:00|44.27|41.47|44.23|41.43|44.33|41.53|44.23|41.43|0
1647894000000|2022-03-21 20:20:00|44.17|41.37|44.13|41.33|44.19|41.39|44.11|41.31|0
1647894300000|2022-03-21 20:25:00|44.1|41.3|44.2|41.4|44.23|41.43|44.09|41.29|0
1647894600000|2022-03-21 20:30:00|44.21|41.41|44.08|41.28|44.21|41.41|44.08|41.28|0
1647894900000|2022-03-21 20:35:00|44.09|41.29|44.05|41.25|44.09|41.29|44.01|41.21|0
1647895200000|2022-03-21 20:40:00|44.06|41.26|44|41.2|44.06|41.26|43.99|41.19|0
1647895500000|2022-03-21 20:45:00|43.98|41.18|44|41.2|44.04|41.24|43.93|41.13|0
1647895800000|2022-03-21 20:50:00|44.02|41.22|44.04|41.24|44.04|41.24|43.94|41.14|0
1647896100000|2022-03-21 20:55:00|44.03|41.23|44.07|41.27|44.12|41.32|44.03|41.23|0
1647896400000|2022-03-21 21:00:00|44.1|41.3|44.09|41.29|44.1|41.3|44.04|41.24|0
1647896700000|2022-03-21 21:05:00|44.11|41.31|44.11|41.31|44.17|41.37|44.11|41.31|0
1647897000000|2022-03-21 21:10:00|44.12|41.32|44.09|41.29|44.12|41.32|44.09|41.29|0
1647897300000|2022-03-21 21:15:00|44.1|41.3|44.13|41.33|44.17|41.37|44.1|41.3|0
1647897600000|2022-03-21 21:20:00|44.11|41.31|44.16|41.36|44.16|41.36|44.11|41.31|0
1647897900000|2022-03-21 21:25:00|44.15|41.35|44.15|41.35|44.16|41.36|44.15|41.35|0
1647898200000|2022-03-21 21:30:00|44.18|41.38|44.18|41.38|44.18|41.38|44.14|41.34|0
1647898500000|2022-03-21 21:35:00|44.15|41.35|44.19|41.39|44.23|41.43|44.15|41.35|0
1647898800000|2022-03-21 21:40:00|44.18|41.38|44.2|41.4|44.2|41.4|44.16|41.36|0
1647899100000|2022-03-21 21:45:00|44.21|41.41|44.18|41.38|44.22|41.42|44.16|41.36|0
1647899400000|2022-03-21 21:50:00|44.19|41.39|44.17|41.37|44.19|41.39|44.17|41.37|0
1647899700000|2022-03-21 21:55:00|44.18|41.38|44.16|41.36|44.2|41.4|44.16|41.36|0
1647900000000|2022-03-21 22:00:00|44.21|41.41|44.38|41.58|44.41|41.61|44.21|41.41|0
1647900300000|2022-03-21 22:05:00|44.39|41.59|44.43|41.63|44.46|41.66|44.3|41.5|0
1647900600000|2022-03-21 22:10:00|44.41|41.61|44.38|41.58|44.41|41.61|44.31|41.51|0
1647900900000|2022-03-21 22:15:00|44.39|41.59|44.41|41.61|44.42|41.62|44.37|41.57|0
1647901200000|2022-03-21 22:20:00|44.42|41.62|44.52|41.72|44.52|41.72|44.41|41.61|0
1647901500000|2022-03-21 22:25:00|44.51|41.71|44.48|41.68|44.52|41.72|44.47|41.67|0
1647901800000|2022-03-21 22:30:00|44.5|41.7|44.58|41.78|44.62|41.82|44.48|41.68|0
1647902100000|2022-03-21 22:35:00|44.57|41.77|44.5|41.7|44.58|41.78|44.5|41.7|0
1647902400000|2022-03-21 22:40:00|44.48|41.68|44.46|41.66|44.48|41.68|44.46|41.66|0
1647902700000|2022-03-21 22:45:00|44.48|41.68|44.56|41.76|44.6|41.8|44.48|41.68|0
1647903000000|2022-03-21 22:50:00|44.55|41.75|44.46|41.66|44.56|41.76|44.46|41.66|0
1647903300000|2022-03-21 22:55:00|44.45|41.65|44.57|41.77|44.57|41.77|44.45|41.65|0
1647903600000|2022-03-21 23:00:00|44.59|41.79|44.55|41.75|44.59|41.79|44.53|41.73|0
1647903900000|2022-03-21 23:05:00|44.57|41.77|44.61|41.81|44.63|41.83|44.53|41.73|0
1647904200000|2022-03-21 23:10:00|44.59|41.79|44.75|41.95|44.79|41.99|44.59|41.79|0
1647904500000|2022-03-21 23:15:00|44.76|41.96|44.69|41.89|44.79|41.99|44.69|41.89|0
1647904800000|2022-03-21 23:20:00|44.68|41.88|44.67|41.87|44.74|41.94|44.66|41.86|0
1647905100000|2022-03-21 23:25:00|44.66|41.86|44.62|41.82|44.76|41.96|44.58|41.78|0
1647905400000|2022-03-21 23:30:00|44.61|41.81|44.66|41.86|44.72|41.92|44.6|41.8|0
1647905700000|2022-03-21 23:35:00|44.68|41.88|44.64|41.84|44.7|41.9|44.64|41.84|0
1647906000000|2022-03-21 23:40:00|44.66|41.86|44.78|41.98|44.82|42.02|44.62|41.82|0
1647906300000|2022-03-21 23:45:00|44.8|42|44.83|42.03|44.84|42.04|44.76|41.96|0
1647906600000|2022-03-21 23:50:00|44.81|42.01|44.89|42.09|44.91|42.11|44.73|41.93|0
1647906900000|2022-03-21 23:55:00|44.91|42.11|45.07|42.27|45.07|42.27|44.91|42.11|0
1647907200000|2022-03-22 00:00:00|45.11|42.31|45.13|42.33|45.25|42.45|45.09|42.29|0
1647907500000|2022-03-22 00:05:00|45.15|42.35|45.19|42.39|45.27|42.47|45.09|42.29|0
1647907800000|2022-03-22 00:10:00|45.17|42.37|45.23|42.43|45.27|42.47|45.15|42.35|0
1647908100000|2022-03-22 00:15:00|45.24|42.44|45.27|42.47|45.3|42.5|45.17|42.37|0
1647908400000|2022-03-22 00:20:00|45.25|42.45|45.2|42.4|45.25|42.45|45.1|42.3|0
1647908700000|2022-03-22 00:25:00|45.22|42.42|45.28|42.48|45.28|42.48|45.16|42.36|0
1647909000000|2022-03-22 00:30:00|45.27|42.47|45.28|42.48|45.38|42.58|45.26|42.46|0
1647909300000|2022-03-22 00:35:00|45.26|42.46|45.4|42.6|45.42|42.62|45.26|42.46|0
1647909600000|2022-03-22 00:40:00|45.39|42.59|45.39|42.59|45.54|42.74|45.38|42.58|0
1647909900000|2022-03-22 00:45:00|45.38|42.58|45.5|42.7|45.56|42.76|45.38|42.58|0
1647910200000|2022-03-22 00:50:00|45.51|42.71|45.52|42.72|45.54|42.74|45.42|42.62|0
1647910500000|2022-03-22 00:55:00|45.54|42.74|45.68|42.88|45.68|42.88|45.54|42.74|0
1647910800000|2022-03-22 01:00:00|45.69|42.89|45.78|42.98|46.04|43.24|45.68|42.88|0
1647911100000|2022-03-22 01:05:00|45.76|42.96|45.78|42.98|45.82|43.02|45.65|42.85|0
1647911400000|2022-03-22 01:10:00|45.77|42.97|45.61|42.81|45.78|42.98|45.54|42.74|0
1647911700000|2022-03-22 01:15:00|45.59|42.79|45.58|42.78|45.64|42.84|45.54|42.74|0
1647912000000|2022-03-22 01:20:00|45.55|42.75|45.6|42.8|45.65|42.85|45.45|42.65|0
1647912300000|2022-03-22 01:25:00|45.59|42.79|45.49|42.69|45.71|42.91|45.42|42.62|0
1647912600000|2022-03-22 01:30:00|45.47|42.67|45.56|42.76|45.59|42.79|45.46|42.66|0
1647912900000|2022-03-22 01:35:00|45.59|42.79|45.42|42.62|45.6|42.8|45.42|42.62|0
1647913200000|2022-03-22 01:40:00|45.41|42.61|45.68|42.88|45.7|42.9|45.4|42.6|0
1647913500000|2022-03-22 01:45:00|45.66|42.86|45.72|42.92|45.78|42.98|45.6|42.8|0
1647913800000|2022-03-22 01:50:00|45.68|42.88|45.62|42.82|45.68|42.88|45.56|42.76|0
1647914100000|2022-03-22 01:55:00|45.63|42.83|45.58|42.78|45.69|42.89|45.56|42.76|0
1647914400000|2022-03-22 02:00:00|45.56|42.76|45.56|42.76|45.66|42.86|45.51|42.71|0
1647914700000|2022-03-22 02:05:00|45.58|42.78|45.57|42.77|45.68|42.88|45.56|42.76|0
1647915000000|2022-03-22 02:10:00|45.58|42.78|45.61|42.81|45.61|42.81|45.47|42.67|0
1647915300000|2022-03-22 02:15:00|45.62|42.82|45.67|42.87|45.71|42.91|45.59|42.79|0
1647915600000|2022-03-22 02:20:00|45.69|42.89|45.67|42.87|45.69|42.89|45.63|42.83|0
1647915900000|2022-03-22 02:25:00|45.69|42.89|45.69|42.89|45.73|42.93|45.57|42.77|0
1647916200000|2022-03-22 02:30:00|45.71|42.91|45.65|42.85|45.73|42.93|45.59|42.79|0
1647916500000|2022-03-22 02:35:00|45.63|42.83|45.36|42.56|45.64|42.84|45.35|42.55|0
1647916800000|2022-03-22 02:40:00|45.37|42.57|45.26|42.46|45.44|42.64|45.24|42.44|0
1647917100000|2022-03-22 02:45:00|45.24|42.44|45.26|42.46|45.28|42.48|45.22|42.42|0
1647917400000|2022-03-22 02:50:00|45.24|42.44|44.96|42.16|45.26|42.46|44.9|42.1|0
1647917700000|2022-03-22 02:55:00|44.98|42.18|45.18|42.38|45.2|42.4|44.98|42.18|0
1647918000000|2022-03-22 03:00:00|45.16|42.36|45.44|42.64|45.44|42.64|45.11|42.31|0
1647918300000|2022-03-22 03:05:00|45.46|42.66|45.41|42.61|45.51|42.71|45.41|42.61|0
1647918600000|2022-03-22 03:10:00|45.42|42.62|45.41|42.61|45.43|42.63|45.29|42.49|0
1647918900000|2022-03-22 03:15:00|45.39|42.59|45.31|42.51|45.41|42.61|45.21|42.41|0
1647919200000|2022-03-22 03:20:00|45.29|42.49|45.13|42.33|45.31|42.51|45.13|42.33|0
1647919500000|2022-03-22 03:25:00|45.15|42.35|45.05|42.25|45.16|42.36|45.01|42.21|0
1647919800000|2022-03-22 03:30:00|45.06|42.26|45.1|42.3|45.15|42.35|45.05|42.25|0
1647920100000|2022-03-22 03:35:00|45.09|42.29|45.14|42.34|45.14|42.34|45|42.2|0
1647920400000|2022-03-22 03:40:00|45.16|42.36|45.1|42.3|45.32|42.52|45.04|42.24|0
1647920700000|2022-03-22 03:45:00|45.11|42.31|45.12|42.32|45.16|42.36|45.09|42.29|0
1647921000000|2022-03-22 03:50:00|45.09|42.29|45.16|42.36|45.18|42.38|44.98|42.18|0
1647921300000|2022-03-22 03:55:00|45.17|42.37|45.28|42.48|45.28|42.48|45.14|42.34|0
1647921600000|2022-03-22 04:00:00|45.3|42.5|45.38|42.58|45.4|42.6|45.25|42.45|0
1647921900000|2022-03-22 04:05:00|45.36|42.56|45.27|42.47|45.38|42.58|45.25|42.45|0
1647922200000|2022-03-22 04:10:00|45.28|42.48|45.09|42.29|45.28|42.48|45.02|42.22|0
1647922500000|2022-03-22 04:15:00|45.08|42.28|45.23|42.43|45.23|42.43|45.07|42.27|0
1647922800000|2022-03-22 04:20:00|45.21|42.41|45.43|42.63|45.43|42.63|45.21|42.41|0
1647923100000|2022-03-22 04:25:00|45.41|42.61|45.37|42.57|45.43|42.63|45.37|42.57|0
1647923400000|2022-03-22 04:30:00|45.35|42.55|45.36|42.56|45.37|42.57|45.28|42.48|0
1647923700000|2022-03-22 04:35:00|45.35|42.55|45.43|42.63|45.44|42.64|45.33|42.53|0
1647924000000|2022-03-22 04:40:00|45.41|42.61|45.36|42.56|45.41|42.61|45.3|42.5|0
1647924300000|2022-03-22 04:45:00|45.35|42.55|45.5|42.7|45.5|42.7|45.34|42.54|0
1647924600000|2022-03-22 04:50:00|45.48|42.68|45.42|42.62|45.52|42.72|45.42|42.62|0
1647924900000|2022-03-22 04:55:00|45.38|42.58|45.34|42.54|45.38|42.58|45.3|42.5|0
1647925200000|2022-03-22 05:00:00|45.35|42.55|45.46|42.66|45.46|42.66|45.3|42.5|0
1647925500000|2022-03-22 05:05:00|45.44|42.64|45.61|42.81|45.64|42.84|45.44|42.64|0
1647925800000|2022-03-22 05:10:00|45.6|42.8|45.68|42.88|45.68|42.88|45.58|42.78|0
1647926100000|2022-03-22 05:15:00|45.67|42.87|45.62|42.82|45.72|42.92|45.62|42.82|0
1647926400000|2022-03-22 05:20:00|45.63|42.83|45.63|42.83|45.67|42.87|45.61|42.81|0
1647926700000|2022-03-22 05:25:00|45.61|42.81|45.49|42.69|45.61|42.81|45.49|42.69|0
1647927000000|2022-03-22 05:30:00|45.43|42.63|45.43|42.63|45.49|42.69|45.41|42.61|0
1647927300000|2022-03-22 05:35:00|45.41|42.61|45.19|42.39|45.45|42.65|45.17|42.37|0
1647927600000|2022-03-22 05:40:00|45.18|42.38|45.18|42.38|45.35|42.55|45.18|42.38|0
1647927900000|2022-03-22 05:45:00|45.2|42.4|45.24|42.44|45.3|42.5|45.16|42.36|0
1647928200000|2022-03-22 05:50:00|45.22|42.42|45.2|42.4|45.28|42.48|45.16|42.36|0
1647928500000|2022-03-22 05:55:00|45.21|42.41|45.24|42.44|45.28|42.48|45.16|42.36|0
1647928800000|2022-03-22 06:00:00|45.26|42.46|45.1|42.3|45.38|42.58|45.04|42.24|0
1647929100000|2022-03-22 06:05:00|45.11|42.31|45.11|42.31|45.18|42.38|45.08|42.28|0
1647929400000|2022-03-22 06:10:00|45.1|42.3|45.03|42.23|45.16|42.36|44.99|42.19|0
1647929700000|2022-03-22 06:15:00|45.05|42.25|44.93|42.13|45.05|42.25|44.79|41.99|0
1647930000000|2022-03-22 06:20:00|44.91|42.11|45|42.2|45.01|42.21|44.85|42.05|0
1647930300000|2022-03-22 06:25:00|45.01|42.21|45.09|42.29|45.13|42.33|44.99|42.19|0
1647930600000|2022-03-22 06:30:00|45.08|42.28|45.17|42.37|45.2|42.4|45.08|42.28|0
1647930900000|2022-03-22 06:35:00|45.15|42.35|44.93|42.13|45.15|42.35|44.91|42.11|0
1647931200000|2022-03-22 06:40:00|44.89|42.09|45.08|42.28|45.14|42.34|44.87|42.07|0
1647931500000|2022-03-22 06:45:00|45.09|42.29|45.1|42.3|45.2|42.4|45.08|42.28|0
1647931800000|2022-03-22 06:50:00|45.12|42.32|45.17|42.37|45.2|42.4|45.03|42.23|0
1647932100000|2022-03-22 06:55:00|45.16|42.36|45.18|42.38|45.2|42.4|45.07|42.27|0
1647932400000|2022-03-22 07:00:00|45.14|42.34|45.12|42.32|45.29|42.49|44.98|42.18|0
1647932700000|2022-03-22 07:05:00|44.86|42.46|44.8|42.4|44.91|42.51|44.72|42.32|0
1647933000000|2022-03-22 07:10:00|44.84|42.44|44.73|42.33|44.86|42.46|44.71|42.31|0
1647933300000|2022-03-22 07:15:00|44.71|42.31|44.55|42.15|44.73|42.33|44.51|42.11|0
1647933600000|2022-03-22 07:20:00|44.53|42.13|44.41|42.01|44.57|42.17|44.41|42.01|0
1647933900000|2022-03-22 07:25:00|44.4|42|44.37|41.97|44.56|42.16|44.27|41.87|0
1647934200000|2022-03-22 07:30:00|44.33|41.93|44.29|41.89|44.37|41.97|44.21|41.81|0
1647934500000|2022-03-22 07:35:00|44.3|41.9|44.4|42|44.49|42.09|44.3|41.9|0
1647934800000|2022-03-22 07:40:00|44.41|42.01|44.39|41.99|44.47|42.07|44.36|41.96|0
1647935100000|2022-03-22 07:45:00|44.38|41.98|44.21|41.81|44.41|42.01|44.17|41.77|0
1647935400000|2022-03-22 07:50:00|44.19|41.79|43.97|41.57|44.19|41.79|43.93|41.53|0
1647935700000|2022-03-22 07:55:00|43.96|41.56|43.97|41.57|44.07|41.67|43.94|41.54|0
1647936000000|2022-03-22 08:00:00|43.93|41.53|43.75|41.35|44.06|41.66|43.73|41.33|0
1647936300000|2022-03-22 08:05:00|43.77|41.37|43.78|41.38|43.83|41.43|43.69|41.29|0
1647936600000|2022-03-22 08:10:00|43.81|41.41|43.47|41.07|43.91|41.51|43.4|41|0
1647936900000|2022-03-22 08:15:00|43.48|41.08|42.96|40.56|43.72|41.32|42.92|40.52|0
1647937200000|2022-03-22 08:20:00|42.92|40.52|42.62|40.22|43.05|40.65|42.6|40.2|0
1647937500000|2022-03-22 08:25:00|42.64|40.24|42.58|40.18|42.73|40.33|42.54|40.14|0
1647937800000|2022-03-22 08:30:00|42.57|40.17|42.35|39.95|42.57|40.17|42.24|39.84|0
1647938100000|2022-03-22 08:35:00|42.34|39.94|42.24|39.84|42.82|40.42|41.89|39.49|0
1647938400000|2022-03-22 08:40:00|42.25|39.85|42.17|39.77|42.45|40.05|42.13|39.73|0
1647938700000|2022-03-22 08:45:00|42.18|39.78|42.43|40.03|42.43|40.03|42.18|39.78|0
1647939000000|2022-03-22 08:50:00|42.41|40.01|42.47|40.07|42.56|40.16|42.39|39.99|0
1647939300000|2022-03-22 08:55:00|42.49|40.09|42.41|40.01|42.5|40.1|42.35|39.95|0
1647939600000|2022-03-22 09:00:00|42.43|40.03|42.18|39.78|42.43|40.03|42.14|39.74|0
1647939900000|2022-03-22 09:05:00|42.16|39.76|42.11|39.71|42.24|39.84|42.01|39.61|0
1647940200000|2022-03-22 09:10:00|42.12|39.72|42.11|39.71|42.22|39.82|42.04|39.64|0
1647940500000|2022-03-22 09:15:00|42.08|39.68|42.1|39.7|42.16|39.76|41.99|39.59|0
1647940800000|2022-03-22 09:20:00|42.12|39.72|42.41|40.01|42.41|40.01|42.1|39.7|0
1647941100000|2022-03-22 09:25:00|42.42|40.02|42.56|40.16|42.57|40.17|42.34|39.94|0
1647941400000|2022-03-22 09:30:00|42.57|40.17|42.47|40.07|42.63|40.23|42.44|40.04|0
1647941700000|2022-03-22 09:35:00|42.46|40.06|42.47|40.07|42.51|40.11|42.42|40.02|0
1647942000000|2022-03-22 09:40:00|42.49|40.09|42.41|40.01|42.53|40.13|42.38|39.98|0
1647942300000|2022-03-22 09:45:00|42.42|40.02|42.51|40.11|42.53|40.13|42.37|39.97|0
1647942600000|2022-03-22 09:50:00|42.49|40.09|42.43|40.03|42.53|40.13|42.41|40.01|0
1647942900000|2022-03-22 09:55:00|42.44|40.04|42.35|39.95|42.47|40.07|42.35|39.95|0
1647943200000|2022-03-22 10:00:00|42.37|39.97|42.53|40.13|42.64|40.24|42.36|39.96|0
1647943500000|2022-03-22 10:05:00|42.54|40.14|42.62|40.22|42.64|40.24|42.54|40.14|0
1647943800000|2022-03-22 10:10:00|42.6|40.2|42.61|40.21|42.7|40.3|42.52|40.12|0
1647944100000|2022-03-22 10:15:00|42.6|40.2|42.47|40.07|42.69|40.29|42.44|40.04|0
1647944400000|2022-03-22 10:20:00|42.48|40.08|42.43|40.03|42.48|40.08|42.4|40|0
1647944700000|2022-03-22 10:25:00|42.44|40.04|42.42|40.02|42.5|40.1|42.34|39.94|0
1647945000000|2022-03-22 10:30:00|42.4|40|42.11|39.71|42.44|40.04|42.06|39.66|0
1647945300000|2022-03-22 10:35:00|42.09|39.69|42.19|39.79|42.2|39.8|42.04|39.64|0
1647945600000|2022-03-22 10:40:00|42.2|39.8|42.26|39.86|42.28|39.88|42.2|39.8|0
1647945900000|2022-03-22 10:45:00|42.28|39.88|42.28|39.88|42.28|39.88|42.17|39.77|0
1647946200000|2022-03-22 10:50:00|42.26|39.86|42.32|39.92|42.36|39.96|42.26|39.86|0
1647946500000|2022-03-22 10:55:00|42.3|39.9|42.24|39.84|42.3|39.9|42.18|39.78|0
1647946800000|2022-03-22 11:00:00|42.28|39.88|42.49|40.09|42.49|40.09|42.18|39.78|0
1647947100000|2022-03-22 11:05:00|42.45|40.05|42.5|40.1|42.62|40.22|42.45|40.05|0
1647947400000|2022-03-22 11:10:00|42.48|40.08|42.52|40.12|42.56|40.16|42.46|40.06|0
1647947700000|2022-03-22 11:15:00|42.5|40.1|42.58|40.18|42.65|40.25|42.46|40.06|0
1647948000000|2022-03-22 11:20:00|42.6|40.2|42.57|40.17|42.6|40.2|42.52|40.12|0
1647948300000|2022-03-22 11:25:00|42.59|40.19|42.36|39.96|42.59|40.19|42.34|39.94|0
1647948600000|2022-03-22 11:30:00|42.34|39.94|42.36|39.96|42.36|39.96|42.21|39.81|0
1647948900000|2022-03-22 11:35:00|42.38|39.98|42.46|40.06|42.51|40.11|42.38|39.98|0
1647949200000|2022-03-22 11:40:00|42.47|40.07|42.45|40.05|42.49|40.09|42.36|39.96|0
1647949500000|2022-03-22 11:45:00|42.47|40.07|42.57|40.17|42.58|40.18|42.45|40.05|0
1647949800000|2022-03-22 11:50:00|42.59|40.19|42.55|40.15|42.62|40.22|42.53|40.13|0
1647950100000|2022-03-22 11:55:00|42.56|40.16|42.58|40.18|42.66|40.26|42.53|40.13|0
1647950400000|2022-03-22 12:00:00|42.59|40.19|42.62|40.22|42.64|40.24|42.56|40.16|0
1647950700000|2022-03-22 12:05:00|42.63|40.23|42.68|40.28|42.72|40.32|42.58|40.18|0
1647951000000|2022-03-22 12:10:00|42.67|40.27|42.77|40.37|42.77|40.37|42.62|40.22|0
1647951300000|2022-03-22 12:15:00|42.75|40.35|42.79|40.39|42.89|40.49|42.67|40.27|0
1647951600000|2022-03-22 12:20:00|42.81|40.41|42.77|40.37|42.81|40.41|42.63|40.23|0
1647951900000|2022-03-22 12:25:00|42.79|40.39|42.75|40.35|42.96|40.56|42.73|40.33|0
1647952200000|2022-03-22 12:30:00|42.77|40.37|42.71|40.31|42.9|40.5|42.71|40.31|0
1647952500000|2022-03-22 12:35:00|42.69|40.29|42.67|40.27|42.9|40.5|42.67|40.27|0
1647952800000|2022-03-22 12:40:00|42.69|40.29|42.63|40.23|42.71|40.31|42.62|40.22|0
1647953100000|2022-03-22 12:45:00|42.61|40.21|42.42|40.02|42.63|40.23|42.42|40.02|0
1647953400000|2022-03-22 12:50:00|42.41|40.01|42.43|40.03|42.51|40.11|42.41|40.01|0
1647953700000|2022-03-22 12:55:00|42.42|40.02|42.28|39.88|42.43|40.03|42.25|39.85|0
1647954000000|2022-03-22 13:00:00|42.26|39.86|42.14|39.74|42.26|39.86|42.13|39.73|0
1647954300000|2022-03-22 13:05:00|42.2|39.8|41.91|39.51|42.35|39.95|41.81|39.41|0
1647954600000|2022-03-22 13:10:00|41.92|39.52|41.94|39.54|42.04|39.64|41.89|39.49|0
1647954900000|2022-03-22 13:15:00|41.96|39.56|42|39.6|42.07|39.67|41.94|39.54|0
1647955200000|2022-03-22 13:20:00|41.98|39.58|41.88|39.48|42.05|39.65|41.86|39.46|0
1647955500000|2022-03-22 13:25:00|41.86|39.46|41.86|39.46|41.98|39.58|41.77|39.37|0
1647955800000|2022-03-22 13:30:00|41.77|39.37|41.61|39.21|41.82|39.42|41.37|38.97|0
1647956100000|2022-03-22 13:35:00|41.6|39.2|40.76|38.36|41.63|39.23|40.72|38.32|0
1647956400000|2022-03-22 13:40:00|40.77|38.37|40.79|38.39|41.05|38.65|40.66|38.26|0
1647956700000|2022-03-22 13:45:00|40.75|38.35|40.79|38.39|41.26|38.86|40.74|38.34|0
1647957000000|2022-03-22 13:50:00|40.75|38.35|40.84|38.44|41.26|38.86|40.73|38.33|0
1647957300000|2022-03-22 13:55:00|40.83|38.43|40.86|38.46|40.97|38.57|40.68|38.28|0
1647957600000|2022-03-22 14:00:00|40.69|38.29|41.27|38.87|41.29|38.89|40.16|37.76|0
1647957900000|2022-03-22 14:05:00|41.26|38.86|40.71|38.31|41.48|39.08|40.71|38.31|0
1647958200000|2022-03-22 14:10:00|40.69|38.29|40.76|38.36|40.84|38.44|40.54|38.14|0
1647958500000|2022-03-22 14:15:00|40.77|38.37|40.54|38.14|41|38.6|40.54|38.14|0
1647958800000|2022-03-22 14:20:00|40.52|38.12|40.47|38.07|40.63|38.23|40.34|37.94|0
1647959100000|2022-03-22 14:25:00|40.45|38.05|39.92|37.52|40.52|38.12|39.83|37.43|0
1647959400000|2022-03-22 14:30:00|39.91|37.51|38.69|36.29|39.91|37.51|38.67|36.27|0
1647959700000|2022-03-22 14:35:00|38.72|36.32|38.77|36.37|38.81|36.41|38.53|36.13|0
1647960000000|2022-03-22 14:40:00|38.76|36.36|38.81|36.41|38.9|36.5|38.49|36.09|0
1647960300000|2022-03-22 14:45:00|38.83|36.43|38.65|36.25|38.88|36.48|38.6|36.2|0
1647960600000|2022-03-22 14:50:00|38.63|36.23|38.65|36.25|38.77|36.37|38.61|36.21|0
1647960900000|2022-03-22 14:55:00|38.63|36.23|38.9|36.5|38.97|36.57|38.6|36.2|0
1647961200000|2022-03-22 15:00:00|38.88|36.48|38.95|36.55|39.29|36.89|38.82|36.42|0
1647961500000|2022-03-22 15:05:00|38.96|36.56|38.77|36.37|39.09|36.69|38.73|36.33|0
1647961800000|2022-03-22 15:10:00|38.73|36.33|38.66|36.26|38.86|36.46|38.57|36.17|0
1647962100000|2022-03-22 15:15:00|38.64|36.24|38.43|36.03|38.68|36.28|38.43|36.03|0
1647962400000|2022-03-22 15:20:00|38.47|36.07|38.25|35.85|38.59|36.19|38.25|35.85|0
1647962700000|2022-03-22 15:25:00|38.32|35.92|39.01|36.61|39.09|36.69|38.27|35.87|0
1647963000000|2022-03-22 15:30:00|39|36.6|39.32|36.92|39.43|37.03|39|36.6|0
1647963300000|2022-03-22 15:35:00|39.31|36.91|39.18|36.78|39.5|37.1|39.13|36.73|0
1647963600000|2022-03-22 15:40:00|39.16|36.76|40.22|37.82|40.22|37.82|39.11|36.71|0
1647963900000|2022-03-22 15:45:00|40.24|37.84|39.95|37.55|40.33|37.93|39.95|37.55|0
1647964200000|2022-03-22 15:50:00|39.93|37.53|39.98|37.58|40.13|37.73|39.91|37.51|0
1647964500000|2022-03-22 15:55:00|39.96|37.56|40.16|37.76|40.16|37.76|39.91|37.51|0
1647964800000|2022-03-22 16:00:00|40.12|37.72|40.21|37.81|40.34|37.94|40.05|37.65|0
1647965100000|2022-03-22 16:05:00|40.23|37.83|40.01|37.61|40.23|37.83|39.84|37.44|0
1647965400000|2022-03-22 16:10:00|40.03|37.63|40.08|37.68|40.19|37.79|39.9|37.5|0
1647965700000|2022-03-22 16:15:00|40.1|37.7|40.17|37.77|40.34|37.94|40.03|37.63|0
1647966000000|2022-03-22 16:20:00|40.19|37.79|40.46|38.06|40.71|38.31|40.15|37.75|0
1647966300000|2022-03-22 16:25:00|40.48|38.08|40.3|37.9|40.68|38.28|40.23|37.83|0
1647966600000|2022-03-22 16:30:00|40.34|37.94|40.26|37.86|40.54|38.14|40.26|37.86|0
1647966900000|2022-03-22 16:35:00|40.23|37.83|40.13|37.73|40.25|37.85|40.01|37.61|0
1647967200000|2022-03-22 16:40:00|40.15|37.75|40.22|37.82|40.41|38.01|39.99|37.59|0
1647967500000|2022-03-22 16:45:00|40.24|37.84|40.01|37.61|40.35|37.95|40.01|37.61|0
1647967800000|2022-03-22 16:50:00|39.99|37.59|39.64|37.24|39.99|37.59|39.64|37.24|0
1647968100000|2022-03-22 16:55:00|39.66|37.26|39.64|37.24|39.77|37.37|39.59|37.19|0
1647968400000|2022-03-22 17:00:00|39.66|37.26|39.43|37.03|39.79|37.39|39.41|37.01|0
1647968700000|2022-03-22 17:05:00|39.42|37.02|39.5|37.1|39.5|37.1|39.3|36.9|0
1647969000000|2022-03-22 17:10:00|39.51|37.11|39.37|36.97|39.62|37.22|39.37|36.97|0
1647969300000|2022-03-22 17:15:00|39.39|36.99|39.56|37.16|39.64|37.24|39.24|36.84|0
1647969600000|2022-03-22 17:20:00|39.58|37.18|39.85|37.45|39.94|37.54|39.58|37.18|0
1647969900000|2022-03-22 17:25:00|39.83|37.43|39.67|37.27|39.85|37.45|39.63|37.23|0
1647970200000|2022-03-22 17:30:00|39.63|37.23|39.38|36.98|39.63|37.23|39.36|36.96|0
1647970500000|2022-03-22 17:35:00|39.36|36.96|39.4|37|39.56|37.16|39.33|36.93|0
1647970800000|2022-03-22 17:40:00|39.42|37.02|39.45|37.05|39.67|37.27|39.42|37.02|0
1647971100000|2022-03-22 17:45:00|39.43|37.03|39.52|37.12|39.66|37.26|39.43|37.03|0
1647971400000|2022-03-22 17:50:00|39.5|37.1|39.31|36.91|39.52|37.12|39.31|36.91|0
1647971700000|2022-03-22 17:55:00|39.34|36.94|39.27|36.87|39.41|37.01|39.21|36.81|0
1647972000000|2022-03-22 18:00:00|39.25|36.85|39.53|37.13|39.64|37.24|39.21|36.81|0
1647972300000|2022-03-22 18:05:00|39.54|37.14|39.57|37.17|39.68|37.28|39.48|37.08|0
1647972600000|2022-03-22 18:10:00|39.56|37.16|39.54|37.14|39.64|37.24|39.39|36.99|0
1647972900000|2022-03-22 18:15:00|39.55|37.15|39.35|36.95|39.64|37.24|39.28|36.88|0
1647973200000|2022-03-22 18:20:00|39.33|36.93|39.74|37.34|39.78|37.38|39.33|36.93|0
1647973500000|2022-03-22 18:25:00|39.78|37.38|39.92|37.52|40.21|37.81|39.74|37.34|0
1647973800000|2022-03-22 18:30:00|39.9|37.5|39.67|37.27|40.21|37.81|39.65|37.25|0
1647974100000|2022-03-22 18:35:00|39.69|37.29|39.74|37.34|39.83|37.43|39.65|37.25|0
1647974400000|2022-03-22 18:40:00|39.76|37.36|39.82|37.42|39.94|37.54|39.74|37.34|0
1647974700000|2022-03-22 18:45:00|39.81|37.41|39.93|37.53|40.02|37.62|39.71|37.31|0
1647975000000|2022-03-22 18:50:00|39.9|37.5|39.68|37.28|39.99|37.59|39.61|37.21|0
1647975300000|2022-03-22 18:55:00|39.66|37.26|39.59|37.19|39.67|37.27|39.41|37.01|0
1647975600000|2022-03-22 19:00:00|39.62|37.22|39.34|36.94|39.64|37.24|39.32|36.92|0
1647975900000|2022-03-22 19:05:00|39.32|36.92|39.3|36.9|39.5|37.1|39.28|36.88|0
1647976200000|2022-03-22 19:10:00|39.32|36.92|39.28|36.88|39.57|37.17|39.25|36.85|0
1647976500000|2022-03-22 19:15:00|39.23|36.83|39.31|36.91|39.32|36.92|39.01|36.61|0
1647976800000|2022-03-22 19:20:00|39.28|36.88|39.41|37.01|39.73|37.33|39.19|36.79|0
1647977100000|2022-03-22 19:25:00|39.4|37|39.56|37.16|39.56|37.16|39.3|36.9|0
1647977400000|2022-03-22 19:30:00|39.6|37.2|39.36|36.96|39.67|37.27|39.31|36.91|0
1647977700000|2022-03-22 19:35:00|39.4|37|39.22|36.82|39.42|37.02|39.11|36.71|0
1647978000000|2022-03-22 19:40:00|39.26|36.86|39.01|36.61|39.38|36.98|38.94|36.54|0
1647978300000|2022-03-22 19:45:00|38.97|36.57|38.64|36.24|39.08|36.68|38.58|36.18|0
1647978600000|2022-03-22 19:50:00|38.71|36.31|39.45|37.05|39.45|37.05|38.5|36.1|0
1647978900000|2022-03-22 19:55:00|39.41|37.01|39.09|36.69|39.66|37.26|39.07|36.67|0
1647979200000|2022-03-22 20:00:00|39.13|36.73|39|36.6|39.19|36.79|38.97|36.57|0
1647979500000|2022-03-22 20:05:00|39.04|36.64|39.1|36.7|39.16|36.76|39.04|36.64|0
1647979800000|2022-03-22 20:10:00|39.14|36.74|39.17|36.77|39.18|36.78|39.1|36.7|0
1647980100000|2022-03-22 20:15:00|39.36|36.56|39.41|36.61|39.41|36.61|39.36|36.56|0
1647980400000|2022-03-22 20:20:00|39.39|36.59|39.34|36.54|39.39|36.59|39.28|36.48|0
1647980700000|2022-03-22 20:25:00|39.32|36.52|39.33|36.53|39.33|36.53|39.3|36.5|0
1647981000000|2022-03-22 20:30:00|39.32|36.52|39.3|36.5|39.32|36.52|39.3|36.5|0
1647981300000|2022-03-22 20:35:00|39.28|36.48|39.3|36.5|39.33|36.53|39.28|36.48|0
1647981600000|2022-03-22 20:40:00|39.28|36.48|39.24|36.44|39.3|36.5|39.24|36.44|0
1647981900000|2022-03-22 20:45:00|39.22|36.42|39.29|36.49|39.29|36.49|39.22|36.42|0
1647982200000|2022-03-22 20:50:00|39.27|36.47|39.24|36.44|39.29|36.49|39.24|36.44|0
1647982500000|2022-03-22 20:55:00|39.26|36.46|39.29|36.49|39.29|36.49|39.22|36.42|0
1647982800000|2022-03-22 21:00:00|39.3|36.5|39.34|36.54|39.34|36.54|39.28|36.48|0
1647983100000|2022-03-22 21:05:00|39.33|36.53|39.35|36.55|39.36|36.56|39.33|36.53|0
1647983400000|2022-03-22 21:10:00|39.36|36.56|39.35|36.55|39.37|36.57|39.35|36.55|0
1647983700000|2022-03-22 21:15:00|39.37|36.57|39.37|36.57|39.37|36.57|39.35|36.55|0
1647984000000|2022-03-22 21:20:00|39.36|36.56|39.41|36.61|39.41|36.61|39.36|36.56|0
1647984300000|2022-03-22 21:25:00|39.38|36.58|39.32|36.52|39.4|36.6|39.32|36.52|0
1647984600000|2022-03-22 21:30:00|39.3|36.5|39.37|36.57|39.37|36.57|39.3|36.5|0
1647984900000|2022-03-22 21:35:00|39.36|36.56|39.38|36.58|39.38|36.58|39.36|36.56|0
1647985200000|2022-03-22 21:40:00|39.37|36.57|39.37|36.57|39.39|36.59|39.37|36.57|0
1647985500000|2022-03-22 21:45:00|39.35|36.55|39.37|36.57|39.37|36.57|39.35|36.55|0
1647985800000|2022-03-22 21:50:00|39.35|36.55|39.34|36.54|39.38|36.58|39.33|36.53|0
1647986100000|2022-03-22 21:55:00|39.35|36.55|39.36|36.56|39.37|36.57|39.34|36.54|0
1647986400000|2022-03-22 22:00:00|39.37|36.57|39.46|36.66|39.65|36.85|39.36|36.56|0
1647986700000|2022-03-22 22:05:00|39.47|36.67|39.7|36.9|39.72|36.92|39.45|36.65|0
1647987000000|2022-03-22 22:10:00|39.69|36.89|39.56|36.76|39.72|36.92|39.54|36.74|0
1647987300000|2022-03-22 22:15:00|39.55|36.75|39.4|36.6|39.55|36.75|39.37|36.57|0
1647987600000|2022-03-22 22:20:00|39.39|36.59|39.22|36.42|39.39|36.59|39.2|36.4|0
1647987900000|2022-03-22 22:25:00|39.21|36.41|39.21|36.41|39.3|36.5|39.18|36.38|0
1647988200000|2022-03-22 22:30:00|39.23|36.43|39.28|36.48|39.28|36.48|39.16|36.36|0
1647988500000|2022-03-22 22:35:00|39.26|36.46|39.12|36.32|39.26|36.46|39.12|36.32|0
1647988800000|2022-03-22 22:40:00|39.13|36.33|38.82|36.02|39.13|36.33|38.82|36.02|0
1647989100000|2022-03-22 22:45:00|38.84|36.04|38.96|36.16|38.98|36.18|38.78|35.98|0
1647989400000|2022-03-22 22:50:00|38.98|36.18|38.96|36.16|39.01|36.21|38.85|36.05|0
1647989700000|2022-03-22 22:55:00|38.94|36.14|39.01|36.21|39.03|36.23|38.92|36.12|0
1647990000000|2022-03-22 23:00:00|39|36.2|38.94|36.14|39.01|36.21|38.94|36.14|0
1647990300000|2022-03-22 23:05:00|38.95|36.15|38.94|36.14|39.02|36.22|38.9|36.1|0
1647990600000|2022-03-22 23:10:00|38.93|36.13|39|36.2|39.02|36.22|38.91|36.11|0
1647990900000|2022-03-22 23:15:00|38.95|36.15|39.06|36.26|39.07|36.27|38.95|36.15|0
1647991200000|2022-03-22 23:20:00|39.04|36.24|39.11|36.31|39.13|36.33|39.04|36.24|0
1647991500000|2022-03-22 23:25:00|39.12|36.32|39.11|36.31|39.12|36.32|39.02|36.22|0
1647991800000|2022-03-22 23:30:00|39.09|36.29|39.09|36.29|39.11|36.31|39.07|36.27|0
1647992100000|2022-03-22 23:35:00|39.06|36.26|39.09|36.29|39.09|36.29|39.05|36.25|0
1647992400000|2022-03-22 23:40:00|39.08|36.28|39.08|36.28|39.12|36.32|39.07|36.27|0
1647992700000|2022-03-22 23:45:00|39.1|36.3|39.04|36.24|39.14|36.34|39.03|36.23|0
1647993000000|2022-03-22 23:50:00|39.03|36.23|38.99|36.19|39.03|36.23|38.92|36.12|0
1647993300000|2022-03-22 23:55:00|38.98|36.18|38.94|36.14|39|36.2|38.9|36.1|0
1647993600000|2022-03-23 00:00:00|38.96|36.16|39.01|36.21|39.04|36.24|38.75|35.95|0
1647993900000|2022-03-23 00:05:00|38.99|36.19|39.09|36.29|39.17|36.37|38.97|36.17|0
1647994200000|2022-03-23 00:10:00|39.08|36.28|39.19|36.39|39.25|36.45|39.08|36.28|0
1647994500000|2022-03-23 00:15:00|39.18|36.38|39.21|36.41|39.25|36.45|39.16|36.36|0
1647994800000|2022-03-23 00:20:00|39.2|36.4|39.27|36.47|39.29|36.49|39.2|36.4|0
1647995100000|2022-03-23 00:25:00|39.28|36.48|39.22|36.42|39.28|36.48|39.14|36.34|0
1647995400000|2022-03-23 00:30:00|39.19|36.39|39.33|36.53|39.35|36.55|39.19|36.39|0
1647995700000|2022-03-23 00:35:00|39.35|36.55|39.39|36.59|39.4|36.6|39.26|36.46|0
1647996000000|2022-03-23 00:40:00|39.38|36.58|39.34|36.54|39.39|36.59|39.28|36.48|0
1647996300000|2022-03-23 00:45:00|39.33|36.53|39.28|36.48|39.35|36.55|39.24|36.44|0
1647996600000|2022-03-23 00:50:00|39.24|36.44|39.33|36.53|39.34|36.54|39.22|36.42|0
1647996900000|2022-03-23 00:55:00|39.34|36.54|39.36|36.56|39.39|36.59|39.26|36.46|0
1647997200000|2022-03-23 01:00:00|39.35|36.55|39.36|36.56|39.41|36.61|39.24|36.44|0
1647997500000|2022-03-23 01:05:00|39.34|36.54|39.32|36.52|39.4|36.6|39.32|36.52|0
1647997800000|2022-03-23 01:10:00|39.31|36.51|39.29|36.49|39.33|36.53|39.2|36.4|0
1647998100000|2022-03-23 01:15:00|39.3|36.5|39.22|36.42|39.38|36.58|39.2|36.4|0
1647998400000|2022-03-23 01:20:00|39.2|36.4|39.21|36.41|39.23|36.43|39.11|36.31|0
1647998700000|2022-03-23 01:25:00|39.22|36.42|39.18|36.38|39.28|36.48|39.15|36.35|0
1647999000000|2022-03-23 01:30:00|39.14|36.34|39.18|36.38|39.37|36.57|39.14|36.34|0
1647999300000|2022-03-23 01:35:00|39.19|36.39|39.28|36.48|39.32|36.52|39.16|36.36|0
1647999600000|2022-03-23 01:40:00|39.27|36.47|39.21|36.41|39.28|36.48|39.2|36.4|0
1647999900000|2022-03-23 01:45:00|39.2|36.4|39.3|36.5|39.35|36.55|39.19|36.39|0
1648000200000|2022-03-23 01:50:00|39.29|36.49|39.13|36.33|39.29|36.49|39.1|36.3|0
1648000500000|2022-03-23 01:55:00|39.14|36.34|38.99|36.19|39.14|36.34|38.99|36.19|0
1648000800000|2022-03-23 02:00:00|39.01|36.21|39.02|36.22|39.1|36.3|38.94|36.14|0
1648001100000|2022-03-23 02:05:00|39.01|36.21|39.16|36.36|39.16|36.36|38.97|36.17|0
1648001400000|2022-03-23 02:10:00|39.17|36.37|39.23|36.43|39.25|36.45|39.15|36.35|0
1648001700000|2022-03-23 02:15:00|39.24|36.44|39.02|36.22|39.24|36.44|39.02|36.22|0
1648002000000|2022-03-23 02:20:00|39|36.2|38.98|36.18|39|36.2|38.97|36.17|0
1648002300000|2022-03-23 02:25:00|38.97|36.17|39.04|36.24|39.05|36.25|38.88|36.08|0
1648002600000|2022-03-23 02:30:00|39.05|36.25|38.9|36.1|39.07|36.27|38.86|36.06|0
1648002900000|2022-03-23 02:35:00|38.92|36.12|38.88|36.08|38.95|36.15|38.86|36.06|0
1648003200000|2022-03-23 02:40:00|38.89|36.09|38.78|35.98|38.91|36.11|38.73|35.93|0
1648003500000|2022-03-23 02:45:00|38.76|35.96|38.68|35.88|38.77|35.97|38.65|35.85|0
1648003800000|2022-03-23 02:50:00|38.7|35.9|38.69|35.89|38.7|35.9|38.61|35.81|0
1648004100000|2022-03-23 02:55:00|38.7|35.9|38.72|35.92|38.75|35.95|38.61|35.81|0
1648004400000|2022-03-23 03:00:00|38.69|35.89|38.68|35.88|38.71|35.91|38.64|35.84|0
1648004700000|2022-03-23 03:05:00|38.67|35.87|38.85|36.05|38.87|36.07|38.67|35.87|0
1648005000000|2022-03-23 03:10:00|38.87|36.07|38.82|36.02|38.92|36.12|38.81|36.01|0
1648005300000|2022-03-23 03:15:00|38.83|36.03|38.81|36.01|38.86|36.06|38.81|36.01|0
1648005600000|2022-03-23 03:20:00|38.82|36.02|38.87|36.07|38.93|36.13|38.82|36.02|0
1648005900000|2022-03-23 03:25:00|38.88|36.08|38.94|36.14|38.98|36.18|38.83|36.03|0
1648006200000|2022-03-23 03:30:00|38.92|36.12|38.93|36.13|38.96|36.16|38.89|36.09|0
1648006500000|2022-03-23 03:35:00|38.94|36.14|38.89|36.09|38.95|36.15|38.86|36.06|0
1648006800000|2022-03-23 03:40:00|38.9|36.1|38.98|36.18|39.02|36.22|38.89|36.09|0
1648007100000|2022-03-23 03:45:00|38.96|36.16|38.88|36.08|38.98|36.18|38.85|36.05|0
1648007400000|2022-03-23 03:50:00|38.87|36.07|38.91|36.11|38.92|36.12|38.82|36.02|0
1648007700000|2022-03-23 03:55:00|38.89|36.09|38.96|36.16|38.99|36.19|38.8|36|0
1648008000000|2022-03-23 04:00:00|38.97|36.17|38.94|36.14|39.03|36.23|38.93|36.13|0
1648008300000|2022-03-23 04:05:00|38.92|36.12|38.93|36.13|38.95|36.15|38.89|36.09|0
1648008600000|2022-03-23 04:10:00|38.94|36.14|38.94|36.14|38.95|36.15|38.9|36.1|0
1648008900000|2022-03-23 04:15:00|38.93|36.13|38.96|36.16|38.96|36.16|38.9|36.1|0
1648009200000|2022-03-23 04:20:00|38.97|36.17|38.93|36.13|38.99|36.19|38.92|36.12|0
1648009500000|2022-03-23 04:25:00|38.94|36.14|38.9|36.1|38.97|36.17|38.9|36.1|0
1648009800000|2022-03-23 04:30:00|38.88|36.08|38.87|36.07|38.91|36.11|38.83|36.03|0
1648010100000|2022-03-23 04:35:00|38.88|36.08|38.86|36.06|38.89|36.09|38.84|36.04|0
1648010400000|2022-03-23 04:40:00|38.87|36.07|38.87|36.07|38.89|36.09|38.87|36.07|0
1648010700000|2022-03-23 04:45:00|38.86|36.06|38.82|36.02|38.88|36.08|38.8|36|0
1648011000000|2022-03-23 04:50:00|38.83|36.03|38.8|36|38.84|36.04|38.8|36|0
1648011300000|2022-03-23 04:55:00|38.78|35.98|38.73|35.93|38.78|35.98|38.7|35.9|0
1648011600000|2022-03-23 05:00:00|38.72|35.92|38.78|35.98|38.78|35.98|38.64|35.84|0
1648011900000|2022-03-23 05:05:00|38.79|35.99|38.86|36.06|38.94|36.14|38.78|35.98|0
1648012200000|2022-03-23 05:10:00|38.87|36.07|38.81|36.01|38.88|36.08|38.78|35.98|0
1648012500000|2022-03-23 05:15:00|38.8|36|38.72|35.92|38.81|36.01|38.65|35.85|0
1648012800000|2022-03-23 05:20:00|38.74|35.94|38.69|35.89|38.76|35.96|38.68|35.88|0
1648013100000|2022-03-23 05:25:00|38.7|35.9|38.74|35.94|38.76|35.96|38.67|35.87|0
1648013400000|2022-03-23 05:30:00|38.72|35.92|38.7|35.9|38.74|35.94|38.69|35.89|0
1648013700000|2022-03-23 05:35:00|38.69|35.89|38.65|35.85|38.7|35.9|38.63|35.83|0
1648014000000|2022-03-23 05:40:00|38.66|35.86|38.63|35.83|38.67|35.87|38.61|35.81|0
1648014300000|2022-03-23 05:45:00|38.62|35.82|38.66|35.86|38.66|35.86|38.58|35.78|0
1648014600000|2022-03-23 05:50:00|38.68|35.88|38.66|35.86|38.68|35.88|38.64|35.84|0
1648014900000|2022-03-23 05:55:00|38.68|35.88|38.63|35.83|38.68|35.88|38.63|35.83|0
1648015200000|2022-03-23 06:00:00|38.61|35.81|38.75|35.95|38.75|35.95|38.61|35.81|0
1648015500000|2022-03-23 06:05:00|38.76|35.96|38.69|35.89|38.76|35.96|38.69|35.89|0
1648015800000|2022-03-23 06:10:00|38.7|35.9|38.66|35.86|38.73|35.93|38.66|35.86|0
1648016100000|2022-03-23 06:15:00|38.64|35.84|38.6|35.8|38.64|35.84|38.6|35.8|0
1648016400000|2022-03-23 06:20:00|38.58|35.78|38.65|35.85|38.69|35.89|38.58|35.78|0
1648016700000|2022-03-23 06:25:00|38.67|35.87|38.77|35.97|38.77|35.97|38.65|35.85|0
1648017000000|2022-03-23 06:30:00|38.78|35.98|38.82|36.02|38.9|36.1|38.78|35.98|0
1648017300000|2022-03-23 06:35:00|38.81|36.01|38.75|35.95|38.88|36.08|38.75|35.95|0
1648017600000|2022-03-23 06:40:00|38.74|35.94|38.73|35.93|38.77|35.97|38.72|35.92|0
1648017900000|2022-03-23 06:45:00|38.68|35.88|38.84|36.04|38.86|36.06|38.68|35.88|0
1648018200000|2022-03-23 06:50:00|38.83|36.03|38.85|36.05|38.91|36.11|38.82|36.02|0
1648018500000|2022-03-23 06:55:00|38.86|36.06|38.79|35.99|38.87|36.07|38.77|35.97|0
1648018800000|2022-03-23 07:00:00|38.78|35.98|38.89|36.09|38.96|36.16|38.76|35.96|0
1648019100000|2022-03-23 07:05:00|38.69|36.29|38.76|36.36|38.84|36.44|38.69|36.29|0
1648019400000|2022-03-23 07:10:00|38.77|36.37|38.86|36.46|38.88|36.48|38.77|36.37|0
1648019700000|2022-03-23 07:15:00|38.88|36.48|38.84|36.44|38.88|36.48|38.82|36.42|0
1648020000000|2022-03-23 07:20:00|38.87|36.47|38.84|36.44|38.88|36.48|38.79|36.39|0
1648020300000|2022-03-23 07:25:00|38.83|36.43|38.76|36.36|38.83|36.43|38.75|36.35|0
1648020600000|2022-03-23 07:30:00|38.77|36.37|38.91|36.51|38.91|36.51|38.77|36.37|0
1648020900000|2022-03-23 07:35:00|38.96|36.56|38.87|36.47|39.05|36.65|38.87|36.47|0
1648021200000|2022-03-23 07:40:00|38.89|36.49|38.91|36.51|38.92|36.52|38.85|36.45|0
1648021500000|2022-03-23 07:45:00|38.9|36.5|38.88|36.48|38.95|36.55|38.88|36.48|0
1648021800000|2022-03-23 07:50:00|38.87|36.47|38.88|36.48|38.94|36.54|38.85|36.45|0
1648022100000|2022-03-23 07:55:00|38.9|36.5|38.94|36.54|38.95|36.55|38.87|36.47|0
1648022400000|2022-03-23 08:00:00|38.92|36.52|39.14|36.74|39.2|36.8|38.85|36.45|0
1648022700000|2022-03-23 08:05:00|39.16|36.76|39.14|36.74|39.27|36.87|39.02|36.62|0
1648023000000|2022-03-23 08:10:00|39.15|36.75|39.21|36.81|39.23|36.83|38.98|36.58|0
1648023300000|2022-03-23 08:15:00|39.2|36.8|39.39|36.99|39.46|37.06|39.07|36.67|0
1648023600000|2022-03-23 08:20:00|39.4|37|39.57|37.17|39.61|37.21|39.39|36.99|0
1648023900000|2022-03-23 08:25:00|39.55|37.15|39.55|37.15|39.6|37.2|39.46|37.06|0
1648024200000|2022-03-23 08:30:00|39.53|37.13|39.53|37.13|39.59|37.19|39.48|37.08|0
1648024500000|2022-03-23 08:35:00|39.54|37.14|39.4|37|39.55|37.15|39.39|36.99|0
1648024800000|2022-03-23 08:40:00|39.42|37.02|39.35|36.95|39.44|37.04|39.32|36.92|0
1648025100000|2022-03-23 08:45:00|39.37|36.97|39.26|36.86|39.42|37.02|39.24|36.84|0
1648025400000|2022-03-23 08:50:00|39.24|36.84|39.2|36.8|39.29|36.89|39.15|36.75|0
1648025700000|2022-03-23 08:55:00|39.22|36.82|39.29|36.89|39.31|36.91|39.18|36.78|0
1648026000000|2022-03-23 09:00:00|39.27|36.87|39.18|36.78|39.34|36.94|39.18|36.78|0
1648026300000|2022-03-23 09:05:00|39.2|36.8|39.29|36.89|39.32|36.92|39.18|36.78|0
1648026600000|2022-03-23 09:10:00|39.31|36.91|39.34|36.94|39.34|36.94|39.25|36.85|0
1648026900000|2022-03-23 09:15:00|39.35|36.95|39.25|36.85|39.41|37.01|39.23|36.83|0
1648027200000|2022-03-23 09:20:00|39.27|36.87|39.41|37.01|39.42|37.02|39.18|36.78|0
1648027500000|2022-03-23 09:25:00|39.39|36.99|39.5|37.1|39.5|37.1|39.35|36.95|0
1648027800000|2022-03-23 09:30:00|39.55|37.15|39.61|37.21|39.73|37.33|39.55|37.15|0
1648028100000|2022-03-23 09:35:00|39.62|37.22|39.75|37.35|39.89|37.49|39.62|37.22|0
1648028400000|2022-03-23 09:40:00|39.73|37.33|39.89|37.49|39.91|37.51|39.73|37.33|0
1648028700000|2022-03-23 09:45:00|39.91|37.51|40.05|37.65|40.05|37.65|39.89|37.49|0
1648029000000|2022-03-23 09:50:00|40.07|37.67|40.05|37.65|40.07|37.67|39.92|37.52|0
1648029300000|2022-03-23 09:55:00|40.03|37.63|40|37.6|40.12|37.72|39.92|37.52|0
1648029600000|2022-03-23 10:00:00|39.99|37.59|39.81|37.41|40|37.6|39.81|37.41|0
1648029900000|2022-03-23 10:05:00|39.8|37.4|40.4|38|40.4|38|39.79|37.39|0
1648030200000|2022-03-23 10:10:00|40.42|38.02|40.33|37.93|40.46|38.06|40.29|37.89|0
1648030500000|2022-03-23 10:15:00|40.31|37.91|40.37|37.97|40.44|38.04|40.31|37.91|0
1648030800000|2022-03-23 10:20:00|40.38|37.98|40.48|38.08|40.51|38.11|40.35|37.95|0
1648031100000|2022-03-23 10:25:00|40.49|38.09|40.53|38.13|40.53|38.13|40.4|38|0
1648031400000|2022-03-23 10:30:00|40.51|38.11|40.38|37.98|40.54|38.14|40.34|37.94|0
1648031700000|2022-03-23 10:35:00|40.39|37.99|40.41|38.01|40.43|38.03|40.29|37.89|0
1648032000000|2022-03-23 10:40:00|40.4|38|40.65|38.25|40.69|38.29|40.38|37.98|0
1648032300000|2022-03-23 10:45:00|40.67|38.27|40.5|38.1|40.71|38.31|40.48|38.08|0
1648032600000|2022-03-23 10:50:00|40.52|38.12|40.34|37.94|40.52|38.12|40.31|37.91|0
1648032900000|2022-03-23 10:55:00|40.32|37.92|40.41|38.01|40.5|38.1|40.28|37.88|0
1648033200000|2022-03-23 11:00:00|40.37|37.97|40.35|37.95|40.41|38.01|40.32|37.92|0
1648033500000|2022-03-23 11:05:00|40.34|37.94|41.17|38.77|41.19|38.79|40.34|37.94|0
1648033800000|2022-03-23 11:10:00|41.15|38.75|41|38.6|41.15|38.75|40.94|38.54|0
1648034100000|2022-03-23 11:15:00|40.98|38.58|40.98|38.58|41.02|38.62|40.93|38.53|0
1648034400000|2022-03-23 11:20:00|40.96|38.56|41.16|38.76|41.2|38.8|40.96|38.56|0
1648034700000|2022-03-23 11:25:00|41.13|38.73|41.18|38.78|41.22|38.82|41.09|38.69|0
1648035000000|2022-03-23 11:30:00|41.2|38.8|41.14|38.74|41.22|38.82|41.12|38.72|0
1648035300000|2022-03-23 11:35:00|41.16|38.76|41.18|38.78|41.18|38.78|41.01|38.61|0
1648035600000|2022-03-23 11:40:00|41.16|38.76|41.42|39.02|41.51|39.11|41.16|38.76|0
1648035900000|2022-03-23 11:45:00|41.4|39|41.34|38.94|41.47|39.07|41.32|38.92|0
1648036200000|2022-03-23 11:50:00|41.36|38.96|41.34|38.94|41.6|39.2|41.3|38.9|0
1648036500000|2022-03-23 11:55:00|41.32|38.92|41.27|38.87|41.36|38.96|41.25|38.85|0
1648036800000|2022-03-23 12:00:00|41.25|38.85|41.3|38.9|41.34|38.94|41.16|38.76|0
1648037100000|2022-03-23 12:05:00|41.32|38.92|41.16|38.76|41.37|38.97|41.15|38.75|0
1648037400000|2022-03-23 12:10:00|41.17|38.77|40.99|38.59|41.17|38.77|40.96|38.56|0
1648037700000|2022-03-23 12:15:00|41|38.6|41.11|38.71|41.15|38.75|40.98|38.58|0
1648038000000|2022-03-23 12:20:00|41.13|38.73|41.2|38.8|41.22|38.82|41.05|38.65|0
1648038300000|2022-03-23 12:25:00|41.16|38.76|41.2|38.8|41.31|38.91|41.11|38.71|0
1648038600000|2022-03-23 12:30:00|41.18|38.78|41.4|39|41.44|39.04|41.14|38.74|0
1648038900000|2022-03-23 12:35:00|41.36|38.96|41.47|39.07|41.53|39.13|41.35|38.95|0
1648039200000|2022-03-23 12:40:00|41.51|39.11|41.4|39|41.55|39.15|41.4|39|0
1648039500000|2022-03-23 12:45:00|41.42|39.02|41.46|39.06|41.47|39.07|41.34|38.94|0
1648039800000|2022-03-23 12:50:00|41.47|39.07|41.83|39.43|41.84|39.44|41.47|39.07|0
1648040100000|2022-03-23 12:55:00|41.81|39.41|41.64|39.24|41.83|39.43|41.62|39.22|0
1648040400000|2022-03-23 13:00:00|41.66|39.26|41.6|39.2|41.66|39.26|41.49|39.09|0
1648040700000|2022-03-23 13:05:00|41.62|39.22|41.47|39.07|41.63|39.23|41.37|38.97|0
1648041000000|2022-03-23 13:10:00|41.48|39.08|41.61|39.21|41.71|39.31|41.48|39.08|0
1648041300000|2022-03-23 13:15:00|41.59|39.19|41.52|39.12|41.61|39.21|41.43|39.03|0
1648041600000|2022-03-23 13:20:00|41.51|39.11|41.35|38.95|41.71|39.31|41.29|38.89|0
1648041900000|2022-03-23 13:25:00|41.37|38.97|41.81|39.41|41.81|39.41|41.31|38.91|0
1648042200000|2022-03-23 13:30:00|41.82|39.42|41.91|39.51|42.06|39.66|41.48|39.08|0
1648042500000|2022-03-23 13:35:00|41.96|39.56|42.23|39.83|42.23|39.83|41.72|39.32|0
1648042800000|2022-03-23 13:40:00|42.32|39.92|42.62|40.22|42.66|40.26|41.36|38.96|0
1648043100000|2022-03-23 13:45:00|42.66|40.26|43.19|40.79|43.23|40.83|42.66|40.26|0
1648043400000|2022-03-23 13:50:00|43.17|40.77|42.79|40.39|43.28|40.88|42.79|40.39|0
1648043700000|2022-03-23 13:55:00|42.77|40.37|43|40.6|43|40.6|42.44|40.04|0
1648044000000|2022-03-23 14:00:00|43.03|40.63|42.82|40.42|43.22|40.82|42.73|40.33|0
1648044300000|2022-03-23 14:05:00|42.85|40.45|42.33|39.93|42.92|40.52|42.19|39.79|0
1648044600000|2022-03-23 14:10:00|42.31|39.91|41.03|38.63|42.52|40.12|41.03|38.63|0
1648044900000|2022-03-23 14:15:00|41.01|38.61|40.96|38.56|41.01|38.61|40.72|38.32|0
1648045200000|2022-03-23 14:20:00|40.94|38.54|41.07|38.67|41.51|39.11|40.94|38.54|0
1648045500000|2022-03-23 14:25:00|41.05|38.65|41.03|38.63|41.51|39.11|41|38.6|0
1648045800000|2022-03-23 14:30:00|41|38.6|40.83|38.43|41.1|38.7|40.7|38.3|0
1648046100000|2022-03-23 14:35:00|40.79|38.39|40.97|38.57|41.05|38.65|40.75|38.35|0
1648046400000|2022-03-23 14:40:00|40.94|38.54|41.34|38.94|41.44|39.04|40.79|38.39|0
1648046700000|2022-03-23 14:45:00|41.36|38.96|41.45|39.05|41.68|39.28|41.36|38.96|0
1648047000000|2022-03-23 14:50:00|41.38|38.98|41.29|38.89|41.62|39.22|41.12|38.72|0
1648047300000|2022-03-23 14:55:00|41.3|38.9|41.27|38.87|41.36|38.96|41.1|38.7|0
1648047600000|2022-03-23 15:00:00|41.23|38.83|40.95|38.55|41.26|38.86|40.78|38.38|0
1648047900000|2022-03-23 15:05:00|40.97|38.57|41.11|38.71|41.11|38.71|40.87|38.47|0
1648048200000|2022-03-23 15:10:00|41.15|38.75|40.88|38.48|41.24|38.84|40.87|38.47|0
1648048500000|2022-03-23 15:15:00|40.89|38.49|40.94|38.54|41.07|38.67|40.8|38.4|0
1648048800000|2022-03-23 15:20:00|40.93|38.53|40.72|38.32|40.96|38.56|40.61|38.21|0
1648049100000|2022-03-23 15:25:00|40.68|38.28|40.63|38.23|40.76|38.36|40.52|38.12|0
1648049400000|2022-03-23 15:30:00|40.6|38.2|40.86|38.46|40.9|38.5|40.6|38.2|0
1648049700000|2022-03-23 15:35:00|40.85|38.45|40.74|38.34|40.96|38.56|40.7|38.3|0
1648050000000|2022-03-23 15:40:00|40.75|38.35|40.84|38.44|41.1|38.7|40.73|38.33|0
1648050300000|2022-03-23 15:45:00|40.86|38.46|41.01|38.61|41.08|38.68|40.79|38.39|0
1648050600000|2022-03-23 15:50:00|41.03|38.63|40.8|38.4|41.06|38.66|40.77|38.37|0
1648050900000|2022-03-23 15:55:00|40.79|38.39|40.37|37.97|40.86|38.46|40.33|37.93|0
1648051200000|2022-03-23 16:00:00|40.35|37.95|40.28|37.88|40.39|37.99|39.86|37.46|0
1648051500000|2022-03-23 16:05:00|40.29|37.89|40.75|38.35|40.84|38.44|40.24|37.84|0
1648051800000|2022-03-23 16:10:00|40.79|38.39|41.05|38.65|41.35|38.95|40.79|38.39|0
1648052100000|2022-03-23 16:15:00|41.06|38.66|40.82|38.42|41.09|38.69|40.66|38.26|0
1648052400000|2022-03-23 16:20:00|40.83|38.43|40.96|38.56|41.04|38.64|40.78|38.38|0
1648052700000|2022-03-23 16:25:00|40.93|38.53|40.87|38.47|41.03|38.63|40.87|38.47|0
1648053000000|2022-03-23 16:30:00|40.9|38.5|40.9|38.5|40.96|38.56|40.66|38.26|0
1648053300000|2022-03-23 16:35:00|40.92|38.52|41.05|38.65|41.26|38.86|40.9|38.5|0
1648053600000|2022-03-23 16:40:00|41.08|38.68|41.59|39.19|41.59|39.19|40.99|38.59|0
1648053900000|2022-03-23 16:45:00|41.55|39.15|41.53|39.13|41.72|39.32|41.22|38.82|0
1648054200000|2022-03-23 16:50:00|41.6|39.2|41.4|39|41.64|39.24|41.32|38.92|0
1648054500000|2022-03-23 16:55:00|41.47|39.07|41.3|38.9|41.49|39.09|41.24|38.84|0
1648054800000|2022-03-23 17:00:00|41.32|38.92|41.69|39.29|41.71|39.31|41.23|38.83|0
1648055100000|2022-03-23 17:05:00|41.67|39.27|41.39|38.99|41.71|39.31|41.35|38.95|0
1648055400000|2022-03-23 17:10:00|41.41|39.01|41.48|39.08|41.63|39.23|41.33|38.93|0
1648055700000|2022-03-23 17:15:00|41.43|39.03|41.84|39.44|41.87|39.47|41.41|39.01|0
1648056000000|2022-03-23 17:20:00|41.83|39.43|42.22|39.82|42.26|39.86|41.76|39.36|0
1648056300000|2022-03-23 17:25:00|42.24|39.84|42.6|40.2|42.71|40.31|42.24|39.84|0
1648056600000|2022-03-23 17:30:00|42.66|40.26|42.37|39.97|42.79|40.39|42.25|39.85|0
1648056900000|2022-03-23 17:35:00|42.33|39.93|42.38|39.98|42.46|40.06|42.25|39.85|0
1648057200000|2022-03-23 17:40:00|42.4|40|42.71|40.31|42.71|40.31|42.36|39.96|0
1648057500000|2022-03-23 17:45:00|42.73|40.33|42.61|40.21|42.8|40.4|42.55|40.15|0
1648057800000|2022-03-23 17:50:00|42.63|40.23|42.11|39.71|42.75|40.35|42.11|39.71|0
1648058100000|2022-03-23 17:55:00|42.09|39.69|42.09|39.69|42.21|39.81|42.02|39.62|0
1648058400000|2022-03-23 18:00:00|42.07|39.67|42.08|39.68|42.28|39.88|42.01|39.61|0
1648058700000|2022-03-23 18:05:00|42.09|39.69|42.73|40.33|42.77|40.37|41.88|39.48|0
1648059000000|2022-03-23 18:10:00|42.71|40.31|42.82|40.42|42.88|40.48|42.63|40.23|0
1648059300000|2022-03-23 18:15:00|42.86|40.46|42.47|40.07|43|40.6|42.44|40.04|0
1648059600000|2022-03-23 18:20:00|42.48|40.08|42.57|40.17|42.63|40.23|42.38|39.98|0
1648059900000|2022-03-23 18:25:00|42.59|40.19|42.11|39.71|42.63|40.23|42.11|39.71|0
1648060200000|2022-03-23 18:30:00|42.07|39.67|42.39|39.99|42.45|40.05|42|39.6|0
1648060500000|2022-03-23 18:35:00|42.43|40.03|42.18|39.78|42.62|40.22|42.16|39.76|0
1648060800000|2022-03-23 18:40:00|42.14|39.74|42.18|39.78|42.31|39.91|42.07|39.67|0
1648061100000|2022-03-23 18:45:00|42.17|39.77|40.96|38.56|42.22|39.82|40.93|38.53|0
1648061400000|2022-03-23 18:50:00|40.94|38.54|41.1|38.7|41.21|38.81|40.92|38.52|0
1648061700000|2022-03-23 18:55:00|41.07|38.67|41.63|39.23|41.64|39.24|41.07|38.67|0
1648062000000|2022-03-23 19:00:00|41.57|39.17|41.58|39.18|41.74|39.34|41.15|38.75|0
1648062300000|2022-03-23 19:05:00|41.62|39.22|42|39.6|42.08|39.68|41.62|39.22|0
1648062600000|2022-03-23 19:10:00|42.06|39.66|42.04|39.64|42.15|39.75|41.85|39.45|0
1648062900000|2022-03-23 19:15:00|42|39.6|42.11|39.71|42.15|39.75|41.86|39.46|0
1648063200000|2022-03-23 19:20:00|42.13|39.73|41.65|39.25|42.21|39.81|41.65|39.25|0
1648063500000|2022-03-23 19:25:00|41.64|39.24|41.62|39.22|41.79|39.39|41.58|39.18|0
1648063800000|2022-03-23 19:30:00|41.71|39.31|41.86|39.46|41.94|39.54|41.5|39.1|0
1648064100000|2022-03-23 19:35:00|41.88|39.48|42.05|39.65|42.05|39.65|41.75|39.35|0
1648064400000|2022-03-23 19:40:00|42.07|39.67|41.8|39.4|42.49|40.09|41.78|39.38|0
1648064700000|2022-03-23 19:45:00|41.82|39.42|42.03|39.63|42.08|39.68|41.5|39.1|0
1648065000000|2022-03-23 19:50:00|42.26|39.86|42.72|40.32|42.77|40.37|42.26|39.86|0
1648065300000|2022-03-23 19:55:00|42.6|40.2|42.47|40.07|42.85|40.45|42.24|39.84|0
1648065600000|2022-03-23 20:00:00|42.43|40.03|42.53|40.13|42.62|40.22|42.41|40.01|0
1648065900000|2022-03-23 20:05:00|42.54|40.14|42.54|40.14|42.6|40.2|42.45|40.05|0
1648066200000|2022-03-23 20:10:00|42.53|40.13|42.43|40.03|42.56|40.16|42.43|40.03|0
1648066500000|2022-03-23 20:15:00|42.65|39.85|42.63|39.83|42.68|39.88|42.63|39.83|0
1648066800000|2022-03-23 20:20:00|42.64|39.84|42.59|39.79|42.64|39.84|42.53|39.73|0
1648067100000|2022-03-23 20:25:00|42.58|39.78|42.6|39.8|42.62|39.82|42.53|39.73|0
1648067400000|2022-03-23 20:30:00|42.56|39.76|42.54|39.74|42.6|39.8|42.51|39.71|0
1648067700000|2022-03-23 20:35:00|42.52|39.72|42.55|39.75|42.6|39.8|42.52|39.72|0
1648068000000|2022-03-23 20:40:00|42.56|39.76|42.54|39.74|42.6|39.8|42.54|39.74|0
1648068300000|2022-03-23 20:45:00|42.53|39.73|42.48|39.68|42.56|39.76|42.48|39.68|0
1648068600000|2022-03-23 20:50:00|42.46|39.66|42.47|39.67|42.5|39.7|42.46|39.66|0
1648068900000|2022-03-23 20:55:00|42.46|39.66|42.52|39.72|42.52|39.72|42.44|39.64|0
1648069200000|2022-03-23 21:00:00|42.53|39.73|42.6|39.8|42.62|39.82|42.53|39.73|0
1648069500000|2022-03-23 21:05:00|42.62|39.82|42.61|39.81|42.63|39.83|42.6|39.8|0
1648069800000|2022-03-23 21:10:00|42.62|39.82|42.6|39.8|42.62|39.82|42.6|39.8|0
1648070100000|2022-03-23 21:15:00|42.61|39.81|42.61|39.81|42.62|39.82|42.6|39.8|0
1648070400000|2022-03-23 21:20:00|42.62|39.82|42.61|39.81|42.62|39.82|42.6|39.8|0
1648070700000|2022-03-23 21:25:00|42.6|39.8|42.59|39.79|42.61|39.81|42.59|39.79|0
1648071000000|2022-03-23 21:30:00|42.58|39.78|42.58|39.78|42.59|39.79|42.54|39.74|0
1648071300000|2022-03-23 21:35:00|42.54|39.74|42.57|39.77|42.57|39.77|42.54|39.74|0
1648071600000|2022-03-23 21:40:00|42.56|39.76|42.56|39.76|42.56|39.76|42.54|39.74|0
1648071900000|2022-03-23 21:45:00|42.55|39.75|42.57|39.77|42.57|39.77|42.55|39.75|0
1648072200000|2022-03-23 21:50:00|42.56|39.76|42.56|39.76|42.56|39.76|42.55|39.75|0
1648072500000|2022-03-23 21:55:00|42.55|39.75|42.54|39.74|42.55|39.75|42.53|39.73|0
1648072800000|2022-03-23 22:00:00|42.41|39.61|42.63|39.83|42.63|39.83|42.41|39.61|0
1648073100000|2022-03-23 22:05:00|42.61|39.81|42.57|39.77|42.61|39.81|42.54|39.74|0
1648073400000|2022-03-23 22:10:00|42.56|39.76|42.59|39.79|42.6|39.8|42.46|39.66|0
1648073700000|2022-03-23 22:15:00|42.57|39.77|42.47|39.67|42.61|39.81|42.45|39.65|0
1648074000000|2022-03-23 22:20:00|42.46|39.66|42.45|39.65|42.49|39.69|42.44|39.64|0
1648074300000|2022-03-23 22:25:00|42.42|39.62|42.39|39.59|42.45|39.65|42.37|39.57|0
1648074600000|2022-03-23 22:30:00|42.37|39.57|42.3|39.5|42.37|39.57|42.26|39.46|0
1648074900000|2022-03-23 22:35:00|42.31|39.51|42.33|39.53|42.35|39.55|42.25|39.45|0
1648075200000|2022-03-23 22:40:00|42.31|39.51|42.37|39.57|42.37|39.57|42.31|39.51|0
1648075500000|2022-03-23 22:45:00|42.39|39.59|42.39|39.59|42.45|39.65|42.37|39.57|0
1648075800000|2022-03-23 22:50:00|42.38|39.58|42.4|39.6|42.44|39.64|42.38|39.58|0
1648076100000|2022-03-23 22:55:00|42.42|39.62|42.35|39.55|42.44|39.64|42.35|39.55|0
1648076400000|2022-03-23 23:00:00|42.33|39.53|42.23|39.43|42.4|39.6|42.21|39.41|0
1648076700000|2022-03-23 23:05:00|42.21|39.41|42.19|39.39|42.27|39.47|42.15|39.35|0
1648077000000|2022-03-23 23:10:00|42.17|39.37|42.11|39.31|42.19|39.39|42.1|39.3|0
1648077300000|2022-03-23 23:15:00|42.09|39.29|42.11|39.31|42.13|39.33|42.06|39.26|0
1648077600000|2022-03-23 23:20:00|42.09|39.29|42.13|39.33|42.15|39.35|42.07|39.27|0
1648077900000|2022-03-23 23:25:00|42.14|39.34|42.11|39.31|42.14|39.34|42.09|39.29|0
1648078200000|2022-03-23 23:30:00|42.09|39.29|42.12|39.32|42.14|39.34|42.09|39.29|0
1648078500000|2022-03-23 23:35:00|42.13|39.33|42.1|39.3|42.14|39.34|42.08|39.28|0
1648078800000|2022-03-23 23:40:00|42.11|39.31|42.2|39.4|42.22|39.42|42.11|39.31|0
1648079100000|2022-03-23 23:45:00|42.18|39.38|42.22|39.42|42.25|39.45|42.12|39.32|0
1648079400000|2022-03-23 23:50:00|42.23|39.43|42.25|39.45|42.29|39.49|42.23|39.43|0
1648079700000|2022-03-23 23:55:00|42.23|39.43|42.17|39.37|42.23|39.43|42.14|39.34|0
1648080000000|2022-03-24 00:00:00|42.15|39.35|41.96|39.16|42.19|39.39|41.94|39.14|0
1648080300000|2022-03-24 00:05:00|41.95|39.15|41.82|39.02|42|39.2|41.82|39.02|0
1648080600000|2022-03-24 00:10:00|41.81|39.01|41.75|38.95|41.83|39.03|41.75|38.95|0
1648080900000|2022-03-24 00:15:00|41.73|38.93|41.79|38.99|41.82|39.02|41.71|38.91|0
1648081200000|2022-03-24 00:20:00|41.81|39.01|41.84|39.04|41.9|39.1|41.79|38.99|0
1648081500000|2022-03-24 00:25:00|41.82|39.02|42.07|39.27|42.07|39.27|41.82|39.02|0
1648081800000|2022-03-24 00:30:00|42.05|39.25|42.26|39.46|42.43|39.63|42.05|39.25|0
1648082100000|2022-03-24 00:35:00|42.28|39.48|42.32|39.52|42.39|39.59|42.22|39.42|0
1648082400000|2022-03-24 00:40:00|42.3|39.5|42.2|39.4|42.32|39.52|42.16|39.36|0
1648082700000|2022-03-24 00:45:00|42.19|39.39|42.14|39.34|42.29|39.49|42.1|39.3|0
1648083000000|2022-03-24 00:50:00|42.15|39.35|42.25|39.45|42.25|39.45|42.14|39.34|0
1648083300000|2022-03-24 00:55:00|42.27|39.47|42.14|39.34|42.27|39.47|42.14|39.34|0
1648083600000|2022-03-24 01:00:00|42.16|39.36|42.19|39.39|42.29|39.49|42.16|39.36|0
1648083900000|2022-03-24 01:05:00|42.18|39.38|42.18|39.38|42.25|39.45|42.17|39.37|0
1648084200000|2022-03-24 01:10:00|42.19|39.39|42.27|39.47|42.27|39.47|42.18|39.38|0
1648084500000|2022-03-24 01:15:00|42.25|39.45|42.4|39.6|42.4|39.6|42.19|39.39|0
1648084800000|2022-03-24 01:20:00|42.39|39.59|42.47|39.67|42.53|39.73|42.33|39.53|0
1648085100000|2022-03-24 01:25:00|42.51|39.71|42.61|39.81|42.61|39.81|42.47|39.67|0
1648085400000|2022-03-24 01:30:00|42.59|39.79|42.43|39.63|42.65|39.85|42.41|39.61|0
1648085700000|2022-03-24 01:35:00|42.45|39.65|42.19|39.39|42.47|39.67|42.16|39.36|0
1648086000000|2022-03-24 01:40:00|42.2|39.4|42.05|39.25|42.24|39.44|42.03|39.23|0
1648086300000|2022-03-24 01:45:00|42.04|39.24|42.2|39.4|42.26|39.46|42.03|39.23|0
1648086600000|2022-03-24 01:50:00|42.19|39.39|42.14|39.34|42.22|39.42|42.12|39.32|0
1648086900000|2022-03-24 01:55:00|42.13|39.33|42.18|39.38|42.18|39.38|42.06|39.26|0
1648087200000|2022-03-24 02:00:00|42.16|39.36|42.14|39.34|42.22|39.42|42.11|39.31|0
1648087500000|2022-03-24 02:05:00|42.13|39.33|42.1|39.3|42.18|39.38|42.08|39.28|0
1648087800000|2022-03-24 02:10:00|42.09|39.29|42.21|39.41|42.21|39.41|42.04|39.24|0
1648088100000|2022-03-24 02:15:00|42.19|39.39|42.17|39.37|42.27|39.47|42.17|39.37|0
1648088400000|2022-03-24 02:20:00|42.16|39.36|42.19|39.39|42.21|39.41|42.13|39.33|0
1648088700000|2022-03-24 02:25:00|42.17|39.37|42.19|39.39|42.21|39.41|42.11|39.31|0
1648089000000|2022-03-24 02:30:00|42.17|39.37|42.05|39.25|42.18|39.38|41.96|39.16|0
1648089300000|2022-03-24 02:35:00|42.06|39.26|42.06|39.26|42.07|39.27|42.01|39.21|0
1648089600000|2022-03-24 02:40:00|42.07|39.27|42.01|39.21|42.14|39.34|42.01|39.21|0
1648089900000|2022-03-24 02:45:00|41.99|39.19|41.84|39.04|42.03|39.23|41.78|38.98|0
1648090200000|2022-03-24 02:50:00|41.83|39.03|41.93|39.13|41.97|39.17|41.82|39.02|0
1648090500000|2022-03-24 02:55:00|41.91|39.11|41.91|39.11|41.93|39.13|41.87|39.07|0
1648090800000|2022-03-24 03:00:00|41.9|39.1|41.98|39.18|41.98|39.18|41.83|39.03|0
1648091100000|2022-03-24 03:05:00|41.99|39.19|41.92|39.12|42.08|39.28|41.89|39.09|0
1648091400000|2022-03-24 03:10:00|41.91|39.11|41.89|39.09|41.93|39.13|41.87|39.07|0
1648091700000|2022-03-24 03:15:00|41.9|39.1|41.88|39.08|41.94|39.14|41.85|39.05|0
1648092000000|2022-03-24 03:20:00|41.87|39.07|41.95|39.15|41.96|39.16|41.85|39.05|0
1648092300000|2022-03-24 03:25:00|41.94|39.14|41.96|39.16|41.96|39.16|41.9|39.1|0
1648092600000|2022-03-24 03:30:00|41.94|39.14|41.9|39.1|41.98|39.18|41.88|39.08|0
1648092900000|2022-03-24 03:35:00|41.88|39.08|41.95|39.15|41.99|39.19|41.88|39.08|0
1648093200000|2022-03-24 03:40:00|41.94|39.14|41.95|39.15|41.97|39.17|41.88|39.08|0
1648093500000|2022-03-24 03:45:00|41.97|39.17|41.88|39.08|41.99|39.19|41.87|39.07|0
1648093800000|2022-03-24 03:50:00|41.87|39.07|41.68|38.88|41.89|39.09|41.67|38.87|0
1648094100000|2022-03-24 03:55:00|41.7|38.9|41.51|38.71|41.72|38.92|41.51|38.71|0
1648094400000|2022-03-24 04:00:00|41.49|38.69|41.53|38.73|41.55|38.75|41.43|38.63|0
1648094700000|2022-03-24 04:05:00|41.51|38.71|41.49|38.69|41.53|38.73|41.47|38.67|0
1648095000000|2022-03-24 04:10:00|41.51|38.71|41.55|38.75|41.56|38.76|41.49|38.69|0
1648095300000|2022-03-24 04:15:00|41.53|38.73|41.51|38.71|41.55|38.75|41.41|38.61|0
1648095600000|2022-03-24 04:20:00|41.49|38.69|41.54|38.74|41.58|38.78|41.47|38.67|0
1648095900000|2022-03-24 04:25:00|41.56|38.76|41.6|38.8|41.62|38.82|41.52|38.72|0
1648096200000|2022-03-24 04:30:00|41.58|38.78|41.56|38.76|41.58|38.78|41.52|38.72|0
1648096500000|2022-03-24 04:35:00|41.54|38.74|41.52|38.72|41.58|38.78|41.5|38.7|0
1648096800000|2022-03-24 04:40:00|41.54|38.74|41.52|38.72|41.55|38.75|41.5|38.7|0
1648097100000|2022-03-24 04:45:00|41.5|38.7|41.5|38.7|41.5|38.7|41.33|38.53|0
1648097400000|2022-03-24 04:50:00|41.48|38.68|41.51|38.71|41.55|38.75|41.47|38.67|0
1648097700000|2022-03-24 04:55:00|41.53|38.73|41.51|38.71|41.53|38.73|41.51|38.71|0
1648098000000|2022-03-24 05:00:00|41.48|38.68|41.38|38.58|41.49|38.69|41.32|38.52|0
1648098300000|2022-03-24 05:05:00|41.42|38.62|41.45|38.65|41.51|38.71|41.29|38.49|0
1648098600000|2022-03-24 05:10:00|41.42|38.62|41.36|38.56|41.47|38.67|41.32|38.52|0
1648098900000|2022-03-24 05:15:00|41.35|38.55|41.43|38.63|41.43|38.63|41.28|38.48|0
1648099200000|2022-03-24 05:20:00|41.42|38.62|41.39|38.59|41.47|38.67|41.39|38.59|0
1648099500000|2022-03-24 05:25:00|41.37|38.57|41.37|38.57|41.41|38.61|41.3|38.5|0
1648099800000|2022-03-24 05:30:00|41.35|38.55|41.2|38.4|41.39|38.59|41.19|38.39|0
1648100100000|2022-03-24 05:35:00|41.22|38.42|40.98|38.18|41.24|38.44|40.96|38.16|0
1648100400000|2022-03-24 05:40:00|41|38.2|40.92|38.12|41.05|38.25|40.92|38.12|0
1648100700000|2022-03-24 05:45:00|40.9|38.1|40.86|38.06|40.92|38.12|40.79|37.99|0
1648101000000|2022-03-24 05:50:00|40.88|38.08|40.93|38.13|40.95|38.15|40.88|38.08|0
1648101300000|2022-03-24 05:55:00|40.91|38.11|40.82|38.02|40.92|38.12|40.75|37.95|0
1648101600000|2022-03-24 06:00:00|40.84|38.04|40.65|37.85|40.87|38.07|40.64|37.84|0
1648101900000|2022-03-24 06:05:00|40.67|37.87|40.95|38.15|40.97|38.17|40.67|37.87|0
1648102200000|2022-03-24 06:10:00|40.97|38.17|41.02|38.22|41.06|38.26|40.97|38.17|0
1648102500000|2022-03-24 06:15:00|41.01|38.21|41.1|38.3|41.11|38.31|41|38.2|0
1648102800000|2022-03-24 06:20:00|41.09|38.29|41.09|38.29|41.15|38.35|41.08|38.28|0
1648103100000|2022-03-24 06:25:00|41.1|38.3|41.65|38.85|41.69|38.89|40.71|37.91|0
1648103400000|2022-03-24 06:30:00|41.64|38.84|41.69|38.89|41.69|38.89|41.6|38.8|0
1648103700000|2022-03-24 06:35:00|41.67|38.87|41.62|38.82|41.69|38.89|41.62|38.82|0
1648104000000|2022-03-24 06:40:00|41.64|38.84|41.66|38.86|41.69|38.89|41.62|38.82|0
1648104300000|2022-03-24 06:45:00|41.67|38.87|41.69|38.89|41.69|38.89|41.63|38.83|0
1648104600000|2022-03-24 06:50:00|41.67|38.87|41.87|39.07|41.9|39.1|41.67|38.87|0
1648104900000|2022-03-24 06:55:00|41.88|39.08|41.86|39.06|41.89|39.09|41.84|39.04|0
1648105200000|2022-03-24 07:00:00|41.84|39.04|41.76|38.96|41.84|39.04|41.63|38.83|0
1648105500000|2022-03-24 07:05:00|41.57|39.17|41.61|39.21|41.69|39.29|41.57|39.17|0
1648105800000|2022-03-24 07:10:00|41.58|39.18|41.46|39.06|41.61|39.21|41.44|39.04|0
1648106100000|2022-03-24 07:15:00|41.44|39.04|41.18|38.78|41.46|39.06|41.16|38.76|0
1648106400000|2022-03-24 07:20:00|41.2|38.8|42.05|39.65|42.32|39.92|41.12|38.72|0
1648106700000|2022-03-24 07:25:00|42.07|39.67|41.93|39.53|42.12|39.72|41.89|39.49|0
1648107000000|2022-03-24 07:30:00|41.92|39.52|41.95|39.55|42.02|39.62|41.89|39.49|0
1648107300000|2022-03-24 07:35:00|41.97|39.57|42.1|39.7|42.12|39.72|41.95|39.55|0
1648107600000|2022-03-24 07:40:00|42.06|39.66|42|39.6|42.12|39.72|41.93|39.53|0
1648107900000|2022-03-24 07:45:00|42.02|39.62|42.08|39.68|42.1|39.7|41.91|39.51|0
1648108200000|2022-03-24 07:50:00|42.06|39.66|42.14|39.74|42.15|39.75|42.06|39.66|0
1648108500000|2022-03-24 07:55:00|42.15|39.75|42.12|39.72|42.17|39.77|42.04|39.64|0
1648108800000|2022-03-24 08:00:00|42.11|39.71|41.66|39.26|42.13|39.73|41.66|39.26|0
1648109100000|2022-03-24 08:05:00|41.64|39.24|41.44|39.04|41.65|39.25|41.19|38.79|0
1648109400000|2022-03-24 08:10:00|41.43|39.03|41.58|39.18|41.62|39.22|41.32|38.92|0
1648109700000|2022-03-24 08:15:00|41.53|39.13|41.43|39.03|41.6|39.2|41.3|38.9|0
1648110000000|2022-03-24 08:20:00|41.44|39.04|41.27|38.87|41.48|39.08|41.23|38.83|0
1648110300000|2022-03-24 08:25:00|41.24|38.84|41.3|38.9|41.31|38.91|41.2|38.8|0
1648110600000|2022-03-24 08:30:00|41.29|38.89|41.27|38.87|41.31|38.91|40.92|38.52|0
1648110900000|2022-03-24 08:35:00|41.24|38.84|41.07|38.67|41.25|38.85|40.97|38.57|0
1648111200000|2022-03-24 08:40:00|41.05|38.65|41.15|38.75|41.19|38.79|41.04|38.64|0
1648111500000|2022-03-24 08:45:00|41.14|38.74|41.23|38.83|41.3|38.9|41.14|38.74|0
1648111800000|2022-03-24 08:50:00|41.25|38.85|41.19|38.79|41.25|38.85|41.15|38.75|0
1648112100000|2022-03-24 08:55:00|41.2|38.8|41.17|38.77|41.23|38.83|41.04|38.64|0
1648112400000|2022-03-24 09:00:00|41.15|38.75|41|38.6|41.21|38.81|40.95|38.55|0
1648112700000|2022-03-24 09:05:00|41.06|38.66|41.03|38.63|41.9|39.5|40.93|38.53|0
1648113000000|2022-03-24 09:10:00|41.04|38.64|40.95|38.55|41.12|38.72|40.95|38.55|0
1648113300000|2022-03-24 09:15:00|40.97|38.57|41.01|38.61|41.06|38.66|40.97|38.57|0
1648113600000|2022-03-24 09:20:00|41|38.6|41.15|38.75|41.19|38.79|40.96|38.56|0
1648113900000|2022-03-24 09:25:00|41.16|38.76|41.19|38.79|41.2|38.8|41.14|38.74|0
1648114200000|2022-03-24 09:30:00|41.2|38.8|41.03|38.63|41.22|38.82|41.03|38.63|0
1648114500000|2022-03-24 09:35:00|41.02|38.62|41.09|38.69|41.14|38.74|41.01|38.61|0
1648114800000|2022-03-24 09:40:00|41.11|38.71|41.12|38.72|41.16|38.76|41.09|38.69|0
1648115100000|2022-03-24 09:45:00|41.14|38.74|41.09|38.69|41.18|38.78|41.07|38.67|0
1648115400000|2022-03-24 09:50:00|41.1|38.7|41.18|38.78|41.2|38.8|41.08|38.68|0
1648115700000|2022-03-24 09:55:00|41.16|38.76|41.29|38.89|41.31|38.91|41.16|38.76|0
1648116000000|2022-03-24 10:00:00|41.31|38.91|41.42|39.02|41.51|39.11|41.31|38.91|0
1648116300000|2022-03-24 10:05:00|41.43|39.03|41.58|39.18|41.6|39.2|41.43|39.03|0
1648116600000|2022-03-24 10:10:00|41.59|39.19|41.67|39.27|41.68|39.28|41.51|39.11|0
1648116900000|2022-03-24 10:15:00|41.75|39.35|41.66|39.26|41.83|39.43|41.66|39.26|0
1648117200000|2022-03-24 10:20:00|41.67|39.27|41.75|39.35|41.88|39.48|41.66|39.26|0
1648117500000|2022-03-24 10:25:00|41.76|39.36|41.63|39.23|41.76|39.36|41.6|39.2|0
1648117800000|2022-03-24 10:30:00|41.6|39.2|41.56|39.16|41.82|39.42|41.52|39.12|0
1648118100000|2022-03-24 10:35:00|41.57|39.17|41.61|39.21|41.63|39.23|41.5|39.1|0
1648118400000|2022-03-24 10:40:00|41.62|39.22|41.59|39.19|41.69|39.29|41.57|39.17|0
1648118700000|2022-03-24 10:45:00|41.6|39.2|41.6|39.2|41.65|39.25|41.53|39.13|0
1648119000000|2022-03-24 10:50:00|41.61|39.21|41.56|39.16|41.63|39.23|41.51|39.11|0
1648119300000|2022-03-24 10:55:00|41.55|39.15|41.64|39.24|41.7|39.3|41.53|39.13|0
1648119600000|2022-03-24 11:00:00|41.66|39.26|41.47|39.07|41.66|39.26|41.44|39.04|0
1648119900000|2022-03-24 11:05:00|41.49|39.09|40.95|38.55|41.57|39.17|40.63|38.23|0
1648120200000|2022-03-24 11:10:00|40.86|38.46|41.12|38.72|41.14|38.74|40.86|38.46|0
1648120500000|2022-03-24 11:15:00|41.13|38.73|41.11|38.71|41.13|38.73|41.02|38.62|0
1648120800000|2022-03-24 11:20:00|41.12|38.72|40.98|38.58|41.17|38.77|40.96|38.56|0
1648121100000|2022-03-24 11:25:00|41|38.6|41.05|38.65|41.07|38.67|40.98|38.58|0
1648121400000|2022-03-24 11:30:00|41.02|38.62|40.94|38.54|41.07|38.67|40.89|38.49|0
1648121700000|2022-03-24 11:35:00|40.95|38.55|40.98|38.58|41|38.6|40.85|38.45|0
1648122000000|2022-03-24 11:40:00|41.26|38.86|41.6|38.72|41.95|39.55|41.23|38.63|0
1648122300000|2022-03-24 11:45:00|41.62|38.74|41.49|38.61|41.66|38.78|41.42|38.54|0
1648122600000|2022-03-24 11:50:00|41.56|38.68|41.81|38.93|41.92|39.04|41.53|38.65|0
1648122900000|2022-03-24 11:55:00|41.8|38.92|41.79|38.91|41.88|39|41.66|38.78|0
1648123200000|2022-03-24 12:00:00|41.77|38.89|41.56|38.68|41.8|38.92|41.56|38.68|0
1648123500000|2022-03-24 12:05:00|41.57|38.69|41.73|38.85|41.73|38.85|41.53|38.65|0
1648123800000|2022-03-24 12:10:00|41.83|38.95|41.81|38.93|41.99|39.11|41.77|38.89|0
1648124100000|2022-03-24 12:15:00|41.82|38.94|41.92|39.04|42.01|39.13|41.81|38.93|0
1648124400000|2022-03-24 12:20:00|41.91|39.03|42|39.12|42.05|39.17|41.84|38.96|0
1648124700000|2022-03-24 12:25:00|41.99|39.11|41.91|39.03|42.05|39.17|41.88|39|0
1648125000000|2022-03-24 12:30:00|41.92|39.04|41.92|39.04|42.22|39.34|41.87|38.99|0
1648125300000|2022-03-24 12:35:00|41.91|39.03|41.84|38.96|41.95|39.07|41.74|38.86|0
1648125600000|2022-03-24 12:40:00|41.83|38.95|41.7|38.82|41.84|38.96|41.66|38.78|0
1648125900000|2022-03-24 12:45:00|41.69|38.81|41.69|38.81|41.78|38.9|41.59|38.71|0
1648126200000|2022-03-24 12:50:00|41.68|38.8|41.62|38.74|41.68|38.8|41.57|38.69|0
1648126500000|2022-03-24 12:55:00|41.61|38.73|41.74|38.86|41.74|38.86|41.55|38.67|0
1648126800000|2022-03-24 13:00:00|41.75|38.87|41.72|38.84|41.83|38.95|41.6|38.72|0
1648127100000|2022-03-24 13:05:00|41.75|38.87|41.65|38.77|41.83|38.95|41.62|38.74|0
1648127400000|2022-03-24 13:10:00|41.66|38.78|41.78|38.9|41.78|38.9|41.29|38.41|0
1648127700000|2022-03-24 13:15:00|41.76|38.88|41.77|38.89|41.84|38.96|41.65|38.77|0
1648128000000|2022-03-24 13:20:00|41.76|38.88|41.67|38.79|41.8|38.92|41.67|38.79|0
1648128300000|2022-03-24 13:25:00|41.69|38.81|41.93|39.05|41.95|39.07|41.57|38.69|0
1648128600000|2022-03-24 13:30:00|41.89|39.01|42.42|39.54|42.48|39.6|41.84|38.96|0
1648128900000|2022-03-24 13:35:00|42.48|39.6|42.46|39.58|42.75|39.87|42.42|39.54|0
1648129200000|2022-03-24 13:40:00|42.5|39.62|41.9|39.02|42.54|39.66|41.72|38.84|0
1648129500000|2022-03-24 13:45:00|41.88|39|42.09|39.21|42.21|39.33|41.74|38.86|0
1648129800000|2022-03-24 13:50:00|42.15|39.27|41.82|38.94|42.32|39.44|41.55|38.67|0
1648130100000|2022-03-24 13:55:00|41.8|38.92|42.57|39.69|42.57|39.69|41.8|38.92|0
1648130400000|2022-03-24 14:00:00|42.55|39.67|41.8|38.92|42.55|39.67|41.65|38.77|0
1648130700000|2022-03-24 14:05:00|41.74|38.86|41.72|38.84|41.93|39.05|41.53|38.65|0
1648131000000|2022-03-24 14:10:00|41.7|38.82|41.9|39.02|42.09|39.21|41.7|38.82|0
1648131300000|2022-03-24 14:15:00|41.85|38.97|42.75|39.87|42.95|40.07|41.85|38.97|0
1648131600000|2022-03-24 14:20:00|42.72|39.84|42.77|39.89|42.89|40.01|42.54|39.66|0
1648131900000|2022-03-24 14:25:00|42.71|39.83|42.85|39.97|43|40.12|42.62|39.74|0
1648132200000|2022-03-24 14:30:00|42.87|39.99|42|39.12|43.06|40.18|41.94|39.06|0
1648132500000|2022-03-24 14:35:00|42.02|39.14|42.26|39.38|42.34|39.46|41.86|38.98|0
1648132800000|2022-03-24 14:40:00|42.22|39.34|42.01|39.13|42.43|39.55|42.01|39.13|0
1648133100000|2022-03-24 14:45:00|41.97|39.09|41.84|38.96|42.05|39.17|41.69|38.81|0
1648133400000|2022-03-24 14:50:00|41.82|38.94|41.49|38.61|42.12|39.24|40.95|38.07|0
1648133700000|2022-03-24 14:55:00|41.48|38.6|41.68|38.8|41.81|38.93|41.42|38.54|0
1648134000000|2022-03-24 15:00:00|41.61|38.73|41.32|38.44|41.72|38.84|40.62|37.74|0
1648134300000|2022-03-24 15:05:00|41.27|38.39|41.23|38.35|41.45|38.57|40.92|38.04|0
1648134600000|2022-03-24 15:10:00|41.3|38.42|40.99|38.11|41.4|38.52|40.84|37.96|0
1648134900000|2022-03-24 15:15:00|40.91|38.03|40.78|37.9|41.12|38.24|40.78|37.9|0
1648135200000|2022-03-24 15:20:00|40.71|37.83|40.76|37.88|41|38.12|40.71|37.83|0
1648135500000|2022-03-24 15:25:00|40.75|37.87|40.29|37.41|40.82|37.94|40.25|37.37|0
1648135800000|2022-03-24 15:30:00|40.27|37.39|40.32|37.44|40.34|37.46|40.12|37.24|0
1648136100000|2022-03-24 15:35:00|40.34|37.46|39.57|36.69|40.93|38.05|39.56|36.68|0
1648136400000|2022-03-24 15:40:00|39.56|36.68|39.26|36.38|39.58|36.7|39.17|36.29|0
1648136700000|2022-03-24 15:45:00|39.29|36.41|39.47|36.59|39.47|36.59|39.24|36.36|0
1648137000000|2022-03-24 15:50:00|39.51|36.63|39.53|36.65|39.67|36.79|39.47|36.59|0
1648137300000|2022-03-24 15:55:00|39.54|36.66|39.52|36.64|39.56|36.68|39.4|36.52|0
1648137600000|2022-03-24 16:00:00|39.56|36.68|39.9|37.02|39.97|37.09|39.43|36.55|0
1648137900000|2022-03-24 16:05:00|39.97|37.09|39.6|36.72|40.02|37.14|39.54|36.66|0
1648138200000|2022-03-24 16:10:00|39.61|36.73|39.56|36.68|39.68|36.8|39.5|36.62|0
1648138500000|2022-03-24 16:15:00|39.54|36.66|39.55|36.67|39.72|36.84|39.5|36.62|0
1648138800000|2022-03-24 16:20:00|39.54|36.66|39.64|36.76|39.64|36.76|39.43|36.55|0
1648139100000|2022-03-24 16:25:00|39.68|36.8|39.97|37.09|40.11|37.23|39.59|36.71|0
1648139400000|2022-03-24 16:30:00|40|37.12|40.34|37.46|40.38|37.5|39.48|36.6|0
1648139700000|2022-03-24 16:35:00|40.32|37.44|39.88|37|40.4|37.52|39.83|36.95|0
1648140000000|2022-03-24 16:40:00|39.9|37.02|39.81|36.93|40.03|37.15|39.81|36.93|0
1648140300000|2022-03-24 16:45:00|39.85|36.97|40.02|37.14|40.06|37.18|39.85|36.97|0
1648140600000|2022-03-24 16:50:00|40.01|37.13|39.77|36.89|40.01|37.13|39.7|36.82|0
1648140900000|2022-03-24 16:55:00|39.81|36.93|39.72|36.84|39.84|36.96|39.66|36.78|0
1648141200000|2022-03-24 17:00:00|39.7|36.82|39.84|36.96|39.88|37|39.32|36.44|0
1648141500000|2022-03-24 17:05:00|39.8|36.92|39.87|36.99|39.97|37.09|39.64|36.76|0
1648141800000|2022-03-24 17:10:00|39.84|36.96|39.66|36.78|39.91|37.03|39.57|36.69|0
1648142100000|2022-03-24 17:15:00|39.69|36.81|39.46|36.58|39.69|36.81|39.46|36.58|0
1648142400000|2022-03-24 17:20:00|39.48|36.6|39.16|36.28|40.52|37.64|37.86|34.98|0
1648142700000|2022-03-24 17:25:00|39.14|36.26|39.03|36.15|39.18|36.3|38.87|35.99|0
1648143000000|2022-03-24 17:30:00|39.02|36.14|39.16|36.28|39.28|36.4|38.96|36.08|0
1648143300000|2022-03-24 17:35:00|39.19|36.31|39.07|36.19|39.23|36.35|38.98|36.1|0
1648143600000|2022-03-24 17:40:00|39.06|36.18|38.96|36.08|39.12|36.24|38.89|36.01|0
1648143900000|2022-03-24 17:45:00|38.94|36.06|38.87|35.99|38.98|36.1|38.76|35.88|0
1648144200000|2022-03-24 17:50:00|38.9|36.02|38.96|36.08|38.99|36.11|38.81|35.93|0
1648144500000|2022-03-24 17:55:00|38.97|36.09|38.95|36.07|39.03|36.15|38.9|36.02|0
1648144800000|2022-03-24 18:00:00|38.97|36.09|38.58|35.7|39.01|36.13|38.53|35.65|0
1648145100000|2022-03-24 18:05:00|38.6|35.72|38.9|36.02|38.95|36.07|38.6|35.72|0
1648145400000|2022-03-24 18:10:00|38.88|36|38.93|36.05|39.2|36.32|38.86|35.98|0
1648145700000|2022-03-24 18:15:00|38.91|36.03|38.97|36.09|39|36.12|38.79|35.91|0
1648146000000|2022-03-24 18:20:00|38.94|36.06|39.14|36.26|39.25|36.37|38.94|36.06|0
1648146300000|2022-03-24 18:25:00|39.12|36.24|39.26|36.38|39.43|36.55|39.02|36.14|0
1648146600000|2022-03-24 18:30:00|39.25|36.37|39.42|36.54|39.5|36.62|39.17|36.29|0
1648146900000|2022-03-24 18:35:00|39.41|36.53|39.32|36.44|39.55|36.67|39.3|36.42|0
1648147200000|2022-03-24 18:40:00|39.33|36.45|39.37|36.49|39.42|36.54|39.26|36.38|0
1648147500000|2022-03-24 18:45:00|39.4|36.52|39.6|36.72|39.74|36.86|39.35|36.47|0
1648147800000|2022-03-24 18:50:00|39.56|36.68|39.27|36.39|39.58|36.7|39.19|36.31|0
1648148100000|2022-03-24 18:55:00|39.29|36.41|39.2|36.32|39.38|36.5|39.15|36.27|0
1648148400000|2022-03-24 19:00:00|39.23|36.35|39.31|36.43|39.49|36.61|39.15|36.27|0
1648148700000|2022-03-24 19:05:00|39.34|36.46|38.83|35.95|39.34|36.46|38.76|35.88|0
1648149000000|2022-03-24 19:10:00|38.86|35.98|38.75|35.87|38.88|36|38.75|35.87|0
1648149300000|2022-03-24 19:15:00|38.77|35.89|38.61|35.73|38.86|35.98|38.61|35.73|0
1648149600000|2022-03-24 19:20:00|38.58|35.7|38.31|35.43|38.61|35.73|38.3|35.42|0
1648149900000|2022-03-24 19:25:00|38.24|35.36|38.19|35.31|38.24|35.36|38.05|35.17|0
1648150200000|2022-03-24 19:30:00|38.15|35.27|38.36|35.48|38.48|35.6|38.08|35.2|0
1648150500000|2022-03-24 19:35:00|38.34|35.46|38.5|35.62|38.55|35.67|38.29|35.41|0
1648150800000|2022-03-24 19:40:00|38.52|35.64|38.39|35.51|38.71|35.83|38.39|35.51|0
1648151100000|2022-03-24 19:45:00|38.38|35.5|37.85|34.97|39.41|36.53|37.85|34.97|0
1648151400000|2022-03-24 19:50:00|37.78|34.9|37.59|34.71|37.78|34.9|37.42|34.54|0
1648151700000|2022-03-24 19:55:00|37.57|34.69|37.26|34.38|37.71|34.83|37.19|34.31|0
1648152000000|2022-03-24 20:00:00|37.17|34.29|37.14|34.26|37.26|34.38|37.07|34.19|0
1648152300000|2022-03-24 20:05:00|37.12|34.24|37.21|34.33|37.21|34.33|37.1|34.22|0
1648152600000|2022-03-24 20:10:00|37.22|34.34|37.6|34.72|37.7|34.82|37.21|34.33|0
1648152900000|2022-03-24 20:15:00|37.84|34.48|37.82|34.46|37.84|34.48|37.8|34.44|0
1648153200000|2022-03-24 20:20:00|37.8|34.44|37.63|34.27|37.8|34.44|37.6|34.24|0
1648153500000|2022-03-24 20:25:00|37.65|34.29|38.03|34.67|38.08|34.72|37.65|34.29|0
1648153800000|2022-03-24 20:30:00|38.04|34.68|38.04|34.68|38.04|34.68|37.97|34.61|0
1648154100000|2022-03-24 20:35:00|38.03|34.67|38.02|34.66|38.04|34.68|38.02|34.66|0
1648154400000|2022-03-24 20:40:00|38.01|34.65|38.04|34.68|38.04|34.68|38.01|34.65|0
1648155300000|2022-03-24 20:55:00|38.03|34.67|38.04|34.68|38.04|34.68|38.03|34.67|0
1648155600000|2022-03-24 21:00:00|38.06|34.7|38.06|34.7|38.06|34.7|38.05|34.69|0
1648155900000|2022-03-24 21:05:00|38.05|34.69|38.05|34.69|38.06|34.7|38.05|34.69|0
1648156200000|2022-03-24 21:10:00|38.04|34.68|38.05|34.69|38.07|34.71|38.04|34.68|0
1648156500000|2022-03-24 21:15:00|38.04|34.68|38.04|34.68|38.05|34.69|38.04|34.68|0
1648156800000|2022-03-24 21:20:00|38.05|34.69|38.04|34.68|38.05|34.69|38.02|34.66|0
1648157100000|2022-03-24 21:25:00|38.03|34.67|38.03|34.67|38.03|34.67|38.02|34.66|0
1648157400000|2022-03-24 21:30:00|38.05|34.69|38.05|34.69|38.05|34.69|38.05|34.69|0
1648157700000|2022-03-24 21:35:00|38.04|34.68|38.05|34.69|38.06|34.7|38.04|34.68|0
1648158000000|2022-03-24 21:40:00|38.06|34.7|38.08|34.72|38.08|34.72|38.06|34.7|0
1648158300000|2022-03-24 21:45:00|38.09|34.73|38.08|34.72|38.09|34.73|38.08|34.72|0
1648158600000|2022-03-24 21:50:00|38.04|34.68|38.03|34.67|38.08|34.72|38.03|34.67|0
1648158900000|2022-03-24 21:55:00|38.04|34.68|38.05|34.69|38.05|34.69|38.03|34.67|0
1648159200000|2022-03-24 22:00:00|38.03|34.67|38|34.64|38.15|34.79|37.95|34.59|0
1648159500000|2022-03-24 22:05:00|37.99|34.63|38.14|34.78|38.16|34.8|37.99|34.63|0
1648159800000|2022-03-24 22:10:00|38.12|34.76|38.23|34.87|38.27|34.91|38.12|34.76|0
1648160100000|2022-03-24 22:15:00|38.24|34.88|38.25|34.89|38.28|34.92|38.19|34.83|0
1648160400000|2022-03-24 22:20:00|38.24|34.88|38.23|34.87|38.25|34.89|38.18|34.82|0
1648160700000|2022-03-24 22:25:00|38.22|34.86|38.22|34.86|38.22|34.86|38.1|34.74|0
1648161000000|2022-03-24 22:30:00|38.23|34.87|38.3|34.94|38.3|34.94|38.22|34.86|0
1648161300000|2022-03-24 22:35:00|38.28|34.92|38.33|34.97|38.35|34.99|38.25|34.89|0
1648161600000|2022-03-24 22:40:00|38.34|34.98|38.33|34.97|38.35|34.99|38.32|34.96|0
1648161900000|2022-03-24 22:45:00|38.35|34.99|38.26|34.9|38.35|34.99|38.25|34.89|0
1648162200000|2022-03-24 22:50:00|38.28|34.92|38.28|34.92|38.3|34.94|38.23|34.87|0
1648162500000|2022-03-24 22:55:00|38.3|34.94|38.4|35.04|38.4|35.04|38.3|34.94|0
1648162800000|2022-03-24 23:00:00|38.39|35.03|38.41|35.05|38.41|35.05|38.36|35|0
1648163100000|2022-03-24 23:05:00|38.4|35.04|38.39|35.03|38.41|35.05|38.36|35|0
1648163400000|2022-03-24 23:10:00|38.41|35.05|38.5|35.14|38.53|35.17|38.41|35.05|0
1648163700000|2022-03-24 23:15:00|38.48|35.12|38.39|35.03|38.48|35.12|38.36|35|0
1648164000000|2022-03-24 23:20:00|38.38|35.02|38.27|34.91|38.41|35.05|38.27|34.91|0
1648164300000|2022-03-24 23:25:00|38.29|34.93|38.32|34.96|38.32|34.96|38.22|34.86|0
1648164600000|2022-03-24 23:30:00|38.33|34.97|38.35|34.99|38.37|35.01|38.29|34.93|0
1648164900000|2022-03-24 23:35:00|38.37|35.01|38.4|35.04|38.44|35.08|38.3|34.94|0
1648165200000|2022-03-24 23:40:00|38.42|35.06|38.35|34.99|38.45|35.09|38.35|34.99|0
1648165500000|2022-03-24 23:45:00|38.33|34.97|38.37|35.01|38.4|35.04|38.3|34.94|0
1648165800000|2022-03-24 23:50:00|38.38|35.02|38.36|35|38.4|35.04|38.31|34.95|0
1648166100000|2022-03-24 23:55:00|38.35|34.99|38.38|35.02|38.42|35.06|38.33|34.97|0
1648166400000|2022-03-25 00:00:00|38.4|35.04|38.55|35.19|38.59|35.23|38.38|35.02|0
1648166700000|2022-03-25 00:05:00|38.54|35.18|38.62|35.26|38.66|35.3|38.54|35.18|0
1648167000000|2022-03-25 00:10:00|38.66|35.3|38.72|35.36|38.76|35.4|38.6|35.24|0
1648167300000|2022-03-25 00:15:00|38.71|35.35|38.72|35.36|38.85|35.49|38.71|35.35|0
1648167600000|2022-03-25 00:20:00|38.71|35.35|38.79|35.43|38.81|35.45|38.67|35.31|0
1648167900000|2022-03-25 00:25:00|38.77|35.41|38.72|35.36|38.83|35.47|38.72|35.36|0
1648168200000|2022-03-25 00:30:00|38.74|35.38|38.68|35.32|38.74|35.38|38.63|35.27|0
1648168500000|2022-03-25 00:35:00|38.67|35.31|38.63|35.27|38.74|35.38|38.6|35.24|0
1648168800000|2022-03-25 00:40:00|38.61|35.25|38.63|35.27|38.64|35.28|38.56|35.2|0
1648169100000|2022-03-25 00:45:00|38.61|35.25|38.61|35.25|38.65|35.29|38.57|35.21|0
1648169400000|2022-03-25 00:50:00|38.59|35.23|38.68|35.32|38.73|35.37|38.59|35.23|0
1648169700000|2022-03-25 00:55:00|38.7|35.34|38.71|35.35|38.71|35.35|38.62|35.26|0
1648170000000|2022-03-25 01:00:00|38.73|35.37|38.67|35.31|38.78|35.42|38.61|35.25|0
1648170300000|2022-03-25 01:05:00|38.66|35.3|38.53|35.17|38.66|35.3|38.53|35.17|0
1648170600000|2022-03-25 01:10:00|38.55|35.19|38.53|35.17|38.57|35.21|38.48|35.12|0
1648170900000|2022-03-25 01:15:00|38.52|35.16|38.57|35.21|38.62|35.26|38.51|35.15|0
1648171200000|2022-03-25 01:20:00|38.55|35.19|38.66|35.3|38.74|35.38|38.55|35.19|0
1648171500000|2022-03-25 01:25:00|38.65|35.29|38.51|35.15|38.65|35.29|38.49|35.13|0
1648171800000|2022-03-25 01:30:00|38.53|35.17|38.53|35.17|38.61|35.25|38.49|35.13|0
1648172100000|2022-03-25 01:35:00|38.51|35.15|38.54|35.18|38.6|35.24|38.49|35.13|0
1648172400000|2022-03-25 01:40:00|38.53|35.17|38.43|35.07|38.56|35.2|38.43|35.07|0
1648172700000|2022-03-25 01:45:00|38.42|35.06|38.45|35.09|38.49|35.13|38.4|35.04|0
1648173000000|2022-03-25 01:50:00|38.47|35.11|37.56|34.2|38.47|35.11|37.53|34.17|0
1648173300000|2022-03-25 01:55:00|37.58|34.22|37.74|34.38|37.8|34.44|37.49|34.13|0
1648173600000|2022-03-25 02:00:00|37.76|34.4|37.85|34.49|37.85|34.49|37.74|34.38|0
1648173900000|2022-03-25 02:05:00|37.86|34.5|37.76|34.4|37.86|34.5|37.76|34.4|0
1648174200000|2022-03-25 02:10:00|37.79|34.43|37.91|34.55|37.95|34.59|37.78|34.42|0
1648174500000|2022-03-25 02:15:00|37.92|34.56|37.82|34.46|37.95|34.59|37.79|34.43|0
1648174800000|2022-03-25 02:20:00|37.84|34.48|37.94|34.58|37.98|34.62|37.84|34.48|0
1648175100000|2022-03-25 02:25:00|37.96|34.6|38.04|34.68|38.08|34.72|37.96|34.6|0
1648175400000|2022-03-25 02:30:00|38.06|34.7|38.06|34.7|38.18|34.82|38.04|34.68|0
1648175700000|2022-03-25 02:35:00|38.08|34.72|37.92|34.56|38.11|34.75|37.86|34.5|0
1648176000000|2022-03-25 02:40:00|37.9|34.54|38.01|34.65|38.05|34.69|37.89|34.53|0
1648176300000|2022-03-25 02:45:00|38|34.64|38|34.64|38.04|34.68|37.95|34.59|0
1648176600000|2022-03-25 02:50:00|37.99|34.63|37.99|34.63|38.06|34.7|37.92|34.56|0
1648176900000|2022-03-25 02:55:00|38.01|34.65|37.91|34.55|38.02|34.66|37.9|34.54|0
1648177200000|2022-03-25 03:00:00|37.9|34.54|37.86|34.5|37.96|34.6|37.86|34.5|0
1648177500000|2022-03-25 03:05:00|37.88|34.52|37.91|34.55|37.91|34.55|37.8|34.44|0
1648177800000|2022-03-25 03:10:00|37.93|34.57|38|34.64|38.07|34.71|37.93|34.57|0
1648178100000|2022-03-25 03:15:00|38.01|34.65|38.08|34.72|38.08|34.72|37.98|34.62|0
1648178400000|2022-03-25 03:20:00|38.09|34.73|38.11|34.75|38.18|34.82|38.08|34.72|0
1648178700000|2022-03-25 03:25:00|38.13|34.77|38.15|34.79|38.15|34.79|38.05|34.69|0
1648179000000|2022-03-25 03:30:00|38.13|34.77|38.07|34.71|38.15|34.79|38.03|34.67|0
1648179300000|2022-03-25 03:35:00|38.08|34.72|38.13|34.77|38.15|34.79|38.03|34.67|0
1648179600000|2022-03-25 03:40:00|38.12|34.76|38.25|34.89|38.29|34.93|38.12|34.76|0
1648179900000|2022-03-25 03:45:00|38.26|34.9|38.27|34.91|38.31|34.95|38.21|34.85|0
1648180200000|2022-03-25 03:50:00|38.26|34.9|38.22|34.86|38.28|34.92|38.19|34.83|0
1648180500000|2022-03-25 03:55:00|38.23|34.87|38.12|34.76|38.23|34.87|38.12|34.76|0
1648180800000|2022-03-25 04:00:00|38.14|34.78|38.09|34.73|38.17|34.81|38.08|34.72|0
1648181100000|2022-03-25 04:05:00|38.07|34.71|38.08|34.72|38.12|34.76|38.07|34.71|0
1648181400000|2022-03-25 04:10:00|38.07|34.71|38|34.64|38.07|34.71|37.93|34.57|0
1648181700000|2022-03-25 04:15:00|38.03|34.67|37.96|34.6|38.03|34.67|37.94|34.58|0
1648182000000|2022-03-25 04:20:00|37.94|34.58|37.96|34.6|37.98|34.62|37.93|34.57|0
1648182300000|2022-03-25 04:25:00|37.94|34.58|37.87|34.51|37.94|34.58|37.87|34.51|0
1648182600000|2022-03-25 04:30:00|37.88|34.52|37.91|34.55|37.92|34.56|37.82|34.46|0
1648182900000|2022-03-25 04:35:00|37.9|34.54|37.9|34.54|37.92|34.56|37.85|34.49|0
1648183200000|2022-03-25 04:40:00|37.91|34.55|37.83|34.47|37.92|34.56|37.78|34.42|0
1648183500000|2022-03-25 04:45:00|37.85|34.49|37.76|34.4|37.87|34.51|37.73|34.37|0
1648183800000|2022-03-25 04:50:00|37.78|34.42|38.14|34.78|38.18|34.82|37.7|34.34|0
1648184100000|2022-03-25 04:55:00|38.13|34.77|37.78|34.42|38.16|34.8|37.61|34.25|0
1648184400000|2022-03-25 05:00:00|37.77|34.41|37.88|34.52|37.94|34.58|37.77|34.41|0
1648184700000|2022-03-25 05:05:00|37.87|34.51|37.98|34.62|37.98|34.62|37.85|34.49|0
1648185000000|2022-03-25 05:10:00|38|34.64|37.95|34.59|38.03|34.67|37.92|34.56|0
1648185300000|2022-03-25 05:15:00|37.97|34.61|38.07|34.71|38.1|34.74|37.95|34.59|0
1648185600000|2022-03-25 05:20:00|38.05|34.69|38.03|34.67|38.08|34.72|37.95|34.59|0
1648185900000|2022-03-25 05:25:00|38.01|34.65|38.11|34.75|38.15|34.79|37.93|34.57|0
1648186200000|2022-03-25 05:30:00|38.12|34.76|38.21|34.85|38.29|34.93|38.11|34.75|0
1648186500000|2022-03-25 05:35:00|38.2|34.84|38.18|34.82|38.29|34.93|38.18|34.82|0
1648186800000|2022-03-25 05:40:00|38.2|34.84|38.3|34.94|38.35|34.99|38.2|34.84|0
1648187100000|2022-03-25 05:45:00|38.29|34.93|38.18|34.82|38.32|34.96|38.13|34.77|0
1648187400000|2022-03-25 05:50:00|38.16|34.8|38.19|34.83|38.28|34.92|38.14|34.78|0
1648187700000|2022-03-25 05:55:00|38.18|34.82|38.19|34.83|38.25|34.89|38.09|34.73|0
1648188000000|2022-03-25 06:00:00|38.18|34.82|38.17|34.81|38.21|34.85|38.07|34.71|0
1648188300000|2022-03-25 06:05:00|38.16|34.8|38.21|34.85|38.22|34.86|38.11|34.75|0
1648188600000|2022-03-25 06:10:00|38.18|34.82|38.09|34.73|38.18|34.82|38.04|34.68|0
1648188900000|2022-03-25 06:15:00|38.08|34.72|38.03|34.67|38.08|34.72|38.01|34.65|0
1648189200000|2022-03-25 06:20:00|38.02|34.66|37.99|34.63|38.07|34.71|37.96|34.6|0
1648189500000|2022-03-25 06:25:00|38|34.64|38.06|34.7|38.1|34.74|37.98|34.62|0
1648189800000|2022-03-25 06:30:00|38.05|34.69|38.05|34.69|38.09|34.73|38.03|34.67|0
1648190100000|2022-03-25 06:35:00|38.03|34.67|38.13|34.77|38.16|34.8|38.03|34.67|0
1648190400000|2022-03-25 06:40:00|38.11|34.75|38.16|34.8|38.2|34.84|38.08|34.72|0
1648190700000|2022-03-25 06:45:00|38.2|34.84|38.17|34.81|38.21|34.85|38.16|34.8|0
1648191000000|2022-03-25 06:50:00|38.16|34.8|38.09|34.73|38.2|34.84|38.09|34.73|0
1648191300000|2022-03-25 06:55:00|38.11|34.75|37.94|34.58|38.14|34.78|37.94|34.58|0
1648191600000|2022-03-25 07:00:00|37.95|34.59|38.07|34.71|38.16|34.8|37.95|34.59|0
1648191900000|2022-03-25 07:05:00|37.83|34.95|38.02|35.14|38.04|35.16|37.83|34.95|0
1648192200000|2022-03-25 07:10:00|38|35.12|37.85|34.97|38.02|35.14|37.85|34.97|0
1648192500000|2022-03-25 07:15:00|37.83|34.95|38.21|35.33|38.53|35.65|37.7|34.82|0
1648192800000|2022-03-25 07:20:00|38.2|35.32|36.98|34.1|38.37|35.49|36.97|34.09|0
1648193100000|2022-03-25 07:25:00|37|34.12|37.08|34.2|37.1|34.22|36.98|34.1|0
1648193400000|2022-03-25 07:30:00|37.07|34.19|36.98|34.1|37.08|34.2|36.96|34.08|0
1648193700000|2022-03-25 07:35:00|36.99|34.11|37.01|34.13|37.08|34.2|36.95|34.07|0
1648194000000|2022-03-25 07:40:00|37|34.12|37.03|34.15|37.06|34.18|36.94|34.06|0
1648194300000|2022-03-25 07:45:00|37.04|34.16|37.03|34.15|37.04|34.16|36.94|34.06|0
1648194600000|2022-03-25 07:50:00|37.02|34.14|36.91|34.03|37.03|34.15|36.87|33.99|0
1648194900000|2022-03-25 07:55:00|36.92|34.04|36.75|33.87|36.93|34.05|36.75|33.87|0
1648195200000|2022-03-25 08:00:00|36.8|33.92|36.97|34.09|36.97|34.09|36.7|33.82|0
1648195500000|2022-03-25 08:05:00|36.99|34.11|37.43|34.55|37.51|34.63|36.99|34.11|0
1648195800000|2022-03-25 08:10:00|37.45|34.57|37.83|34.95|37.83|34.95|37.43|34.55|0
1648196100000|2022-03-25 08:15:00|37.82|34.94|38.03|35.15|38.47|35.59|37.09|34.21|0
1648196400000|2022-03-25 08:20:00|38.02|35.14|37.88|35|38.05|35.17|37.82|34.94|0
1648196700000|2022-03-25 08:25:00|37.87|34.99|37.82|34.94|37.9|35.02|37.77|34.89|0
1648197000000|2022-03-25 08:30:00|37.83|34.95|37.73|34.85|37.91|35.03|37.72|34.84|0
1648197300000|2022-03-25 08:35:00|37.72|34.84|37.72|34.84|37.77|34.89|37.66|34.78|0
1648197600000|2022-03-25 08:40:00|37.71|34.83|37.58|34.7|37.8|34.92|37.56|34.68|0
1648197900000|2022-03-25 08:45:00|37.56|34.68|37.64|34.76|37.66|34.78|37.56|34.68|0
1648198200000|2022-03-25 08:50:00|37.58|34.7|37.5|34.62|37.58|34.7|37.49|34.61|0
1648198500000|2022-03-25 08:55:00|37.51|34.63|37.47|34.59|37.54|34.66|37.4|34.52|0
1648198800000|2022-03-25 09:00:00|37.46|34.58|37.6|34.72|37.88|35|37.14|34.26|0
1648199100000|2022-03-25 09:05:00|37.63|34.75|37.81|34.93|37.83|34.95|37.62|34.74|0
1648199400000|2022-03-25 09:10:00|37.8|34.92|37.65|34.77|37.84|34.96|37.64|34.76|0
1648199700000|2022-03-25 09:15:00|37.67|34.79|37.45|34.57|37.67|34.79|37.45|34.57|0
1648200000000|2022-03-25 09:20:00|37.46|34.58|37.39|34.51|37.5|34.62|37.36|34.48|0
1648200300000|2022-03-25 09:25:00|37.4|34.52|37.46|34.58|37.51|34.63|37.38|34.5|0
1648200600000|2022-03-25 09:30:00|37.47|34.59|37.6|34.72|37.61|34.73|37.37|34.49|0
1648200900000|2022-03-25 09:35:00|37.58|34.7|37.34|34.46|37.62|34.74|37.34|34.46|0
1648201200000|2022-03-25 09:40:00|37.32|34.44|37.27|34.39|37.37|34.49|37.27|34.39|0
1648201500000|2022-03-25 09:45:00|37.28|34.4|37.16|34.28|37.28|34.4|37.08|34.2|0
1648201800000|2022-03-25 09:50:00|37.15|34.27|37.04|34.16|37.2|34.32|37.03|34.15|0
1648202100000|2022-03-25 09:55:00|37.06|34.18|37.04|34.16|37.08|34.2|37.03|34.15|0
1648202400000|2022-03-25 10:00:00|37.03|34.15|37.13|34.25|37.14|34.26|36.94|34.06|0
1648202700000|2022-03-25 10:05:00|37.11|34.23|37.06|34.18|37.13|34.25|37.02|34.14|0
1648203000000|2022-03-25 10:10:00|37.07|34.19|37.32|34.44|37.72|34.84|37.02|34.14|0
1648203300000|2022-03-25 10:15:00|37.3|34.42|37.23|34.35|37.32|34.44|37.22|34.34|0
1648203600000|2022-03-25 10:20:00|37.22|34.34|37.23|34.35|37.27|34.39|37.11|34.23|0
1648203900000|2022-03-25 10:25:00|37.24|34.36|37.1|34.22|37.26|34.38|37.08|34.2|0
1648204200000|2022-03-25 10:30:00|37.11|34.23|37.16|34.28|37.18|34.3|37.06|34.18|0
1648204500000|2022-03-25 10:35:00|37.14|34.26|37.19|34.31|37.23|34.35|37.13|34.25|0
1648204800000|2022-03-25 10:40:00|37.18|34.3|37.14|34.26|37.21|34.33|37.11|34.23|0
1648205100000|2022-03-25 10:45:00|37.16|34.28|37.2|34.32|37.22|34.34|37.09|34.21|0
1648205400000|2022-03-25 10:50:00|37.18|34.3|37.04|34.16|37.19|34.31|37.04|34.16|0
1648205700000|2022-03-25 10:55:00|37.05|34.17|36.75|33.87|37.05|34.17|36.74|33.86|0
1648206000000|2022-03-25 11:00:00|36.76|33.88|36.86|33.98|36.87|33.99|36.76|33.88|0
1648206300000|2022-03-25 11:05:00|36.85|33.97|36.6|33.72|37.03|34.15|36.6|33.72|0
1648206600000|2022-03-25 11:10:00|36.58|33.7|36.75|33.87|36.75|33.87|36.52|33.64|0
1648206900000|2022-03-25 11:15:00|36.8|33.92|36.68|33.8|36.83|33.95|36.6|33.72|0
1648207200000|2022-03-25 11:20:00|36.69|33.81|36.39|33.51|36.7|33.82|36.35|33.47|0
1648207500000|2022-03-25 11:25:00|36.4|33.52|35.98|33.1|36.43|33.55|35.87|32.99|0
1648207800000|2022-03-25 11:30:00|36|33.12|36.08|33.2|36.13|33.25|35.98|33.1|0
1648208100000|2022-03-25 11:35:00|36.09|33.21|36.21|33.33|36.21|33.33|36.08|33.2|0
1648208400000|2022-03-25 11:40:00|36.22|33.34|36.14|33.26|36.22|33.34|36.14|33.26|0
1648208700000|2022-03-25 11:45:00|36.12|33.24|36.11|33.23|36.16|33.28|36.04|33.16|0
1648209000000|2022-03-25 11:50:00|36.1|33.22|36.02|33.14|36.11|33.23|35.6|32.72|0
1648209300000|2022-03-25 11:55:00|36.01|33.13|36.04|33.16|36.1|33.22|35.92|33.04|0
1648209600000|2022-03-25 12:00:00|36.07|33.19|36.1|33.22|36.13|33.25|36.05|33.17|0
1648209900000|2022-03-25 12:05:00|36.12|33.24|36.08|33.2|36.12|33.24|36.01|33.13|0
1648210200000|2022-03-25 12:10:00|36.07|33.19|36.07|33.19|36.17|33.29|36.05|33.17|0
1648210500000|2022-03-25 12:15:00|36.08|33.2|36.03|33.15|36.14|33.26|36.03|33.15|0
1648210800000|2022-03-25 12:20:00|36|33.12|36.01|33.13|36.08|33.2|35.96|33.08|0
1648211100000|2022-03-25 12:25:00|36|33.12|36.06|33.18|36.08|33.2|36|33.12|0
1648211400000|2022-03-25 12:30:00|36.07|33.19|36.14|33.26|36.23|33.35|36.04|33.16|0
1648211700000|2022-03-25 12:35:00|36.16|33.28|36.27|33.39|36.27|33.39|36.14|33.26|0
1648212000000|2022-03-25 12:40:00|36.32|33.44|35.7|32.82|36.32|33.44|35.7|32.82|0
1648212300000|2022-03-25 12:45:00|35.72|32.84|35.7|32.82|35.74|32.86|35.67|32.79|0
1648212600000|2022-03-25 12:50:00|35.72|32.84|35.48|33.08|35.72|33.1|35.46|32.82|0
1648212900000|2022-03-25 12:55:00|35.46|33.06|35.44|33.04|35.49|33.09|35.41|33.01|0
1648213200000|2022-03-25 13:00:00|35.46|33.06|35.61|33.21|35.62|33.22|35.44|33.04|0
1648213500000|2022-03-25 13:05:00|35.59|33.19|35.61|33.21|35.66|33.26|35.52|33.12|0
1648213800000|2022-03-25 13:10:00|35.59|33.19|35.61|33.21|35.64|33.24|35.56|33.16|0
1648214100000|2022-03-25 13:15:00|35.62|33.22|35.64|33.24|35.67|33.27|35.59|33.19|0
1648214400000|2022-03-25 13:20:00|35.63|33.23|35.75|33.35|35.77|33.37|35.62|33.22|0
1648214700000|2022-03-25 13:25:00|35.74|33.34|35.97|33.57|36.03|33.63|35.73|33.33|0
1648215000000|2022-03-25 13:30:00|35.95|33.55|35.91|33.51|36.05|33.65|35.72|33.32|0
1648215300000|2022-03-25 13:35:00|35.96|33.56|36.31|33.91|36.31|33.91|35.9|33.5|0
1648215600000|2022-03-25 13:40:00|36.33|33.93|36.13|33.73|36.48|34.08|36.03|33.63|0
1648215900000|2022-03-25 13:45:00|36.08|33.68|35.79|33.39|36.28|33.88|35.64|33.24|0
1648216200000|2022-03-25 13:50:00|35.76|33.36|35.68|33.28|35.92|33.52|35.61|33.21|0
1648216500000|2022-03-25 13:55:00|35.69|33.29|36.11|33.71|36.24|33.84|35.66|33.26|0
1648216800000|2022-03-25 14:00:00|36.08|33.68|36.15|33.75|36.36|33.96|36.05|33.65|0
1648217100000|2022-03-25 14:05:00|36.14|33.74|35.89|33.49|36.24|33.84|35.85|33.45|0
1648217400000|2022-03-25 14:10:00|35.9|33.5|35.94|33.54|35.96|33.56|35.72|33.32|0
1648217700000|2022-03-25 14:15:00|35.99|33.59|35.65|33.25|36.05|33.65|35.62|33.22|0
1648218000000|2022-03-25 14:20:00|35.64|33.24|34.38|31.98|35.66|33.26|34.24|31.84|0
1648218300000|2022-03-25 14:25:00|34.37|31.97|34.62|32.22|34.62|32.22|34.35|31.95|0
1648218600000|2022-03-25 14:30:00|34.61|32.21|34.3|31.9|34.62|32.22|34.3|31.9|0
1648218900000|2022-03-25 14:35:00|34.27|31.87|34.27|31.87|34.27|31.87|34.09|31.69|0
1648219200000|2022-03-25 14:40:00|34.23|31.83|33.98|31.58|34.33|31.93|33.91|31.51|0
1648219500000|2022-03-25 14:45:00|34.01|31.61|34.53|32.13|34.58|32.18|34.01|31.61|0
1648219800000|2022-03-25 14:50:00|34.51|32.11|34.75|32.35|34.85|32.45|34.43|32.03|0
1648220100000|2022-03-25 14:55:00|34.77|32.37|34.74|32.34|34.85|32.45|34.62|32.22|0
1648220400000|2022-03-25 15:00:00|34.68|32.28|35.08|32.68|35.24|32.84|34.62|32.22|0
1648220700000|2022-03-25 15:05:00|35.09|32.69|35.85|33.45|35.85|33.45|35.01|32.61|0
1648221000000|2022-03-25 15:10:00|35.87|33.47|36.2|33.8|36.42|34.02|35.07|32.67|0
1648221300000|2022-03-25 15:15:00|36.22|33.82|36.64|34.24|36.68|34.28|35.98|33.58|0
1648221600000|2022-03-25 15:20:00|36.62|34.22|36.84|34.44|36.98|34.58|36.62|34.22|0
1648221900000|2022-03-25 15:25:00|36.85|34.45|37.87|35.47|38.31|35.91|36.85|34.45|0
1648222200000|2022-03-25 15:30:00|37.89|35.49|37.8|35.4|38.15|35.75|37.68|35.28|0
1648222500000|2022-03-25 15:35:00|37.76|35.36|37.69|35.29|37.87|35.47|37.57|35.17|0
1648222800000|2022-03-25 15:40:00|37.73|35.33|37.22|34.82|37.73|35.33|37.21|34.81|0
1648223100000|2022-03-25 15:45:00|37.21|34.81|37.65|35.25|37.69|35.29|37.21|34.81|0
1648223400000|2022-03-25 15:50:00|37.64|35.24|37.62|35.22|37.65|35.25|37.22|34.82|0
1648223700000|2022-03-25 15:55:00|37.64|35.24|37.72|35.32|38.04|35.64|37.57|35.17|0
1648224000000|2022-03-25 16:00:00|37.77|35.37|37.72|35.32|37.91|35.51|37.6|35.2|0
1648224300000|2022-03-25 16:05:00|37.69|35.29|37.34|34.94|37.69|35.29|37.18|34.78|0
1648224600000|2022-03-25 16:10:00|37.32|34.92|37.06|34.66|37.35|34.95|37.05|34.65|0
1648224900000|2022-03-25 16:15:00|37.03|34.63|37.01|34.61|37.34|34.94|36.98|34.58|0
1648225200000|2022-03-25 16:20:00|37.02|34.62|36.95|34.55|37.33|34.93|36.37|33.97|0
1648225500000|2022-03-25 16:25:00|36.91|34.51|36.83|34.43|37.19|34.79|36.76|34.36|0
1648225800000|2022-03-25 16:30:00|36.81|34.41|36.84|34.44|37.12|34.72|36.81|34.41|0
1648226100000|2022-03-25 16:35:00|36.86|34.46|37.39|34.99|37.49|35.09|36.86|34.46|0
1648226400000|2022-03-25 16:40:00|37.41|35.01|37.2|34.8|37.42|35.02|37.2|34.8|0
1648226700000|2022-03-25 16:45:00|37.18|34.78|36.98|34.58|37.22|34.82|36.84|34.44|0
1648227000000|2022-03-25 16:50:00|37.02|34.62|37.13|34.73|37.28|34.88|36.7|34.3|0
1648227300000|2022-03-25 16:55:00|37.14|34.74|36.99|34.59|37.35|34.95|36.9|34.5|0
1648227600000|2022-03-25 17:00:00|36.96|34.56|36.97|34.57|37.28|34.88|36.92|34.52|0
1648227900000|2022-03-25 17:05:00|36.99|34.59|36.99|34.59|37.14|34.74|36.85|34.45|0
1648228200000|2022-03-25 17:10:00|37.02|34.62|37.16|34.76|37.29|34.89|37|34.6|0
1648228500000|2022-03-25 17:15:00|37.14|34.74|36.58|34.18|37.14|34.74|36.48|34.08|0
1648228800000|2022-03-25 17:20:00|36.56|34.16|37.15|34.75|37.17|34.77|36.49|34.09|0
1648229100000|2022-03-25 17:25:00|37.14|34.74|37.03|34.63|37.22|34.82|37.02|34.62|0
1648229400000|2022-03-25 17:30:00|37.01|34.61|36.74|34.34|37.02|34.62|36.72|34.32|0
1648229700000|2022-03-25 17:35:00|36.72|34.32|36.69|34.29|36.84|34.44|36.64|34.24|0
1648230000000|2022-03-25 17:40:00|36.67|34.27|36.62|34.22|36.94|34.54|36.59|34.19|0
1648230300000|2022-03-25 17:45:00|36.6|34.2|36.55|34.15|36.77|34.37|36.5|34.1|0
1648230600000|2022-03-25 17:50:00|36.53|34.13|36.4|34|36.55|34.15|36.38|33.98|0
1648230900000|2022-03-25 17:55:00|36.38|33.98|36.08|33.68|36.4|34|36.03|33.63|0
1648231200000|2022-03-25 18:00:00|36.06|33.66|35.93|33.53|36.21|33.81|35.86|33.46|0
1648231500000|2022-03-25 18:05:00|35.91|33.51|35.83|33.43|35.94|33.54|35.78|33.38|0
1648231800000|2022-03-25 18:10:00|35.79|33.39|35.89|33.49|36.03|33.63|35.74|33.34|0
1648232100000|2022-03-25 18:15:00|35.88|33.48|36.05|33.65|36.07|33.67|35.81|33.41|0
1648232400000|2022-03-25 18:20:00|36.02|33.62|35.92|33.52|36.04|33.64|35.87|33.47|0
1648232700000|2022-03-25 18:25:00|35.91|33.51|35.82|33.42|36.01|33.61|35.76|33.36|0
1648233000000|2022-03-25 18:30:00|35.81|33.41|35.74|33.34|35.82|33.42|35.59|33.19|0
1648233300000|2022-03-25 18:35:00|35.75|33.35|35.77|33.37|35.85|33.45|35.64|33.24|0
1648233600000|2022-03-25 18:40:00|35.79|33.39|35.72|33.32|35.92|33.52|35.72|33.32|0
1648233900000|2022-03-25 18:45:00|35.7|33.3|35.77|33.37|35.83|33.43|35.62|33.22|0
1648234200000|2022-03-25 18:50:00|35.73|33.33|35.58|33.18|35.8|33.4|35.55|33.15|0
1648234500000|2022-03-25 18:55:00|35.57|33.17|35.68|33.28|35.75|33.35|35.5|33.1|0
1648234800000|2022-03-25 19:00:00|35.7|33.3|35.1|32.7|36.71|34.31|35.08|32.68|0
1648235100000|2022-03-25 19:05:00|35.06|32.66|35.36|32.96|35.46|33.06|35.03|32.63|0
1648235400000|2022-03-25 19:10:00|35.31|32.91|35.05|32.65|35.37|32.97|35.03|32.63|0
1648235700000|2022-03-25 19:15:00|35.01|32.61|35.39|32.99|35.42|33.02|34.98|32.58|0
1648236000000|2022-03-25 19:20:00|35.36|32.96|35.59|33.19|35.8|33.4|35.36|32.96|0
1648236300000|2022-03-25 19:25:00|35.57|33.17|35.92|33.52|35.93|33.53|35.52|33.12|0
1648236600000|2022-03-25 19:30:00|35.95|33.55|35.87|33.47|36.12|33.72|35.73|33.33|0
1648236900000|2022-03-25 19:35:00|35.88|33.48|35.81|33.41|35.97|33.57|35.55|33.15|0
1648237200000|2022-03-25 19:40:00|35.76|33.36|35.46|33.06|35.78|33.38|35.2|32.8|0
1648237500000|2022-03-25 19:45:00|35.41|33.01|34.94|32.54|35.41|33.01|34.94|32.54|0
1648237800000|2022-03-25 19:50:00|35|32.6|34.64|32.24|35|32.6|34.63|32.23|0
1648238100000|2022-03-25 19:55:00|34.63|32.23|34.16|31.76|34.66|32.26|34.11|31.71|0
1648238400000|2022-03-25 20:00:00|34.26|31.86|34.22|31.82|34.43|32.03|34.16|31.76|0
1648238700000|2022-03-25 20:05:00|34.24|31.84|34.32|31.92|34.32|31.92|34.19|31.79|0
1648239000000|2022-03-25 20:10:00|34.3|31.9|34.24|31.84|34.32|31.92|34.22|31.82|0
1648451100000|2022-03-28 07:05:00|35.38|32.58|35.05|32.65|35.38|32.8|34.91|32.51|0
1648451400000|2022-03-28 07:10:00|35.06|32.66|35.2|32.8|35.33|32.93|35.04|32.64|0
1648451700000|2022-03-28 07:15:00|35.19|32.79|35.27|32.87|35.3|32.9|35.1|32.7|0
1648452000000|2022-03-28 07:20:00|35.3|32.9|35.22|32.82|35.36|32.96|35.13|32.73|0
1648452300000|2022-03-28 07:25:00|35.2|32.8|34.92|32.52|35.2|32.8|34.86|32.46|0
1648452600000|2022-03-28 07:30:00|34.91|32.51|34.74|32.34|34.91|32.51|34.73|32.33|0
1648452900000|2022-03-28 07:35:00|34.73|32.33|34.97|32.57|34.97|32.57|34.72|32.32|0
1648453200000|2022-03-28 07:40:00|34.98|32.58|34.99|32.59|35.1|32.7|34.93|32.53|0
1648453500000|2022-03-28 07:45:00|34.97|32.57|35.13|32.73|35.18|32.78|34.96|32.56|0
1648453800000|2022-03-28 07:50:00|35.16|32.76|35.09|32.69|35.19|32.79|35.03|32.63|0
1648454100000|2022-03-28 07:55:00|35.1|32.7|35.01|32.61|35.18|32.78|34.97|32.57|0
1648454400000|2022-03-28 08:00:00|35.03|32.63|35.29|32.89|35.34|32.94|35.03|32.63|0
1648454700000|2022-03-28 08:05:00|35.3|32.9|35.28|32.88|35.42|33.02|35.25|32.85|0
1648455000000|2022-03-28 08:10:00|35.32|32.92|35.15|32.75|35.32|32.92|35.15|32.75|0
1648455300000|2022-03-28 08:15:00|35.17|32.77|34.89|32.49|35.17|32.77|34.84|32.44|0
1648455600000|2022-03-28 08:20:00|34.94|32.54|34.97|32.57|35.05|32.65|34.91|32.51|0
1648455900000|2022-03-28 08:25:00|34.95|32.55|34.58|32.18|35.49|33.09|34.55|32.15|0
1648456200000|2022-03-28 08:30:00|34.57|32.17|34.74|32.34|34.78|32.38|34.57|32.17|0
1648456500000|2022-03-28 08:35:00|34.76|32.36|34.6|32.2|34.79|32.39|34.6|32.2|0
1648456800000|2022-03-28 08:40:00|34.61|32.21|34.47|32.07|34.61|32.21|34.46|32.06|0
1648457100000|2022-03-28 08:45:00|34.45|32.05|34.29|31.89|34.5|32.1|34.21|31.81|0
1648457400000|2022-03-28 08:50:00|34.31|31.91|34.35|31.95|34.55|32.15|34.3|31.9|0
1648457700000|2022-03-28 08:55:00|34.33|31.93|34.19|31.79|34.35|31.95|34.16|31.76|0
1648458000000|2022-03-28 09:00:00|34.2|31.8|34.46|32.06|34.47|32.07|34.19|31.79|0
1648458300000|2022-03-28 09:05:00|34.45|32.05|34.58|32.18|34.65|32.25|34.43|32.03|0
1648458600000|2022-03-28 09:10:00|34.6|32.2|34.71|32.31|34.71|32.31|34.6|32.2|0
1648458900000|2022-03-28 09:15:00|34.7|32.3|34.84|32.44|34.88|32.48|34.68|32.28|0
1648459200000|2022-03-28 09:20:00|34.82|32.42|34.74|32.34|34.92|32.52|34.72|32.32|0
1648459500000|2022-03-28 09:25:00|34.73|32.33|34.63|32.23|34.74|32.34|34.63|32.23|0
1648459800000|2022-03-28 09:30:00|34.64|32.24|34.53|32.13|34.67|32.27|34.53|32.13|0
1648460100000|2022-03-28 09:35:00|34.52|32.12|34.47|32.07|34.54|32.14|34.38|31.98|0
1648460400000|2022-03-28 09:40:00|34.45|32.05|34.4|32|34.45|32.05|34.37|31.97|0
1648460700000|2022-03-28 09:45:00|34.41|32.01|34.49|32.09|34.52|32.12|34.36|31.96|0
1648461000000|2022-03-28 09:50:00|34.48|32.08|34.6|32.2|34.64|32.24|34.47|32.07|0
1648461300000|2022-03-28 09:55:00|34.59|32.19|34.56|32.16|34.64|32.24|34.51|32.11|0
1648461600000|2022-03-28 10:00:00|34.57|32.17|34.47|32.07|34.71|32.31|34.46|32.06|0
1648461900000|2022-03-28 10:05:00|34.49|32.09|34.53|32.13|34.55|32.15|34.46|32.06|0
1648462200000|2022-03-28 10:10:00|34.55|32.15|34.4|32|34.58|32.18|34.4|32|0
1648462500000|2022-03-28 10:15:00|34.42|32.02|34.34|31.94|34.44|32.04|34.31|31.91|0
1648462800000|2022-03-28 10:20:00|34.36|31.96|34.24|31.84|34.44|32.04|34.24|31.84|0
1648463100000|2022-03-28 10:25:00|34.25|31.85|34.5|32.1|34.51|32.11|34.24|31.84|0
1648463400000|2022-03-28 10:30:00|34.49|32.09|34.49|32.09|34.54|32.14|34.44|32.04|0
1648463700000|2022-03-28 10:35:00|34.48|32.08|34.39|31.99|34.54|32.14|34.37|31.97|0
1648464000000|2022-03-28 10:40:00|34.38|31.98|34.28|31.88|34.38|31.98|34.21|31.81|0
1648464300000|2022-03-28 10:45:00|34.3|31.9|34.17|31.77|34.33|31.93|34.12|31.72|0
1648464600000|2022-03-28 10:50:00|34.19|31.79|34.25|31.85|34.28|31.88|34.12|31.72|0
1648464900000|2022-03-28 10:55:00|34.24|31.84|34.24|31.84|34.38|31.98|34.21|31.81|0
1648465200000|2022-03-28 11:00:00|34.2|31.8|34.06|31.66|34.21|31.81|34.06|31.66|0
1648465500000|2022-03-28 11:05:00|34.07|31.67|33.44|31.04|34.12|31.72|33.42|31.02|0
1648465800000|2022-03-28 11:10:00|33.42|31.02|33.45|31.05|33.54|31.14|33.34|30.94|0
1648466100000|2022-03-28 11:15:00|33.46|31.06|33.26|30.86|33.47|31.07|33.26|30.86|0
1648466400000|2022-03-28 11:20:00|33.28|30.88|33.29|30.89|33.36|30.96|33.25|30.85|0
1648466700000|2022-03-28 11:25:00|33.28|30.88|33.24|30.84|33.31|30.91|33.24|30.84|0
1648467000000|2022-03-28 11:30:00|33.26|30.86|33.15|30.75|33.26|30.86|33.12|30.72|0
1648467300000|2022-03-28 11:35:00|33.13|30.73|33.1|30.7|33.16|30.76|33.02|30.62|0
1648467600000|2022-03-28 11:40:00|33.12|30.72|33.5|31.1|33.5|31.1|33.12|30.72|0
1648467900000|2022-03-28 11:45:00|33.11|30.71|33.42|31.02|33.5|31.1|33.11|30.71|0
1648468200000|2022-03-28 11:50:00|33.4|31|33.46|31.06|33.53|31.13|33.4|31|0
1648468500000|2022-03-28 11:55:00|33.47|31.07|33.41|31.01|33.52|31.12|33.38|30.98|0
1648468800000|2022-03-28 12:00:00|33.42|31.02|33.52|31.12|33.57|31.17|33.37|30.97|0
1648469100000|2022-03-28 12:05:00|33.55|31.15|33.58|31.18|33.59|31.19|33.49|31.09|0
1648469400000|2022-03-28 12:10:00|33.6|31.2|33.63|31.23|33.66|31.26|33.57|31.17|0
1648469700000|2022-03-28 12:15:00|33.61|31.21|33.75|31.35|33.75|31.35|33.58|31.18|0
1648470000000|2022-03-28 12:20:00|33.77|31.37|34.11|31.71|34.13|31.73|33.57|31.17|0
1648470300000|2022-03-28 12:25:00|34.1|31.7|34|31.6|34.1|31.7|33.95|31.55|0
1648470600000|2022-03-28 12:30:00|33.98|31.58|34.03|31.63|34.06|31.66|33.95|31.55|0
1648470900000|2022-03-28 12:35:00|34.01|31.61|34.16|31.76|34.17|31.77|34.01|31.61|0
1648471200000|2022-03-28 12:40:00|34.15|31.75|34.31|31.91|34.4|32|34.15|31.75|0
1648471500000|2022-03-28 12:45:00|34.33|31.93|34.54|32.14|34.56|32.16|34.09|31.69|0
1648471800000|2022-03-28 12:50:00|34.52|32.12|34.54|32.14|34.64|32.24|34.51|32.11|0
1648472100000|2022-03-28 12:55:00|34.55|32.15|34.54|32.14|34.6|32.2|34.46|32.06|0
1648472400000|2022-03-28 13:00:00|34.52|32.12|34.62|32.22|34.67|32.27|34.47|32.07|0
1648472700000|2022-03-28 13:05:00|34.58|32.18|34.53|32.13|34.61|32.21|34.41|32.01|0
1648473000000|2022-03-28 13:10:00|34.52|32.12|34.55|32.15|34.83|32.43|34.52|32.12|0
1648473300000|2022-03-28 13:15:00|34.53|32.13|34.56|32.16|34.6|32.2|34.44|32.04|0
1648473600000|2022-03-28 13:20:00|34.6|32.2|34.71|32.31|34.71|32.31|34.55|32.15|0
1648473900000|2022-03-28 13:25:00|34.69|32.29|34.79|32.39|34.89|32.49|34.69|32.29|0
1648474200000|2022-03-28 13:30:00|34.72|32.32|34.82|32.42|35|32.6|34.55|32.15|0
1648474500000|2022-03-28 13:35:00|34.85|32.45|34.45|32.05|34.87|32.47|34.45|32.05|0
1648474800000|2022-03-28 13:40:00|34.51|32.11|34.4|32|34.57|32.17|34.21|31.81|0
1648475100000|2022-03-28 13:45:00|34.38|31.98|34.43|32.03|34.54|32.14|34.3|31.9|0
1648475400000|2022-03-28 13:50:00|34.4|32|34.09|31.69|34.44|32.04|34.01|31.61|0
1648475700000|2022-03-28 13:55:00|34.04|31.64|33.8|31.4|34.15|31.75|33.73|31.33|0
1648476000000|2022-03-28 14:00:00|33.76|31.36|34.47|32.07|34.74|32.34|33.76|31.36|0
1648476300000|2022-03-28 14:05:00|34.42|32.02|34.44|32.04|34.61|32.21|34.17|31.77|0
1648476600000|2022-03-28 14:10:00|34.43|32.03|34.54|32.14|34.59|32.19|34.35|31.95|0
1648476900000|2022-03-28 14:15:00|34.53|32.13|34.64|32.24|34.8|32.4|34.4|32|0
1648477200000|2022-03-28 14:20:00|34.58|32.18|34.32|31.92|34.9|32.5|34.3|31.9|0
1648477500000|2022-03-28 14:25:00|34.3|31.9|34.14|31.74|34.58|32.18|34.13|31.73|0
1648477800000|2022-03-28 14:30:00|34.08|31.68|35.39|32.99|35.49|33.09|33.95|31.55|0
1648478100000|2022-03-28 14:35:00|35.31|32.91|35.47|33.07|35.67|33.27|35.26|32.86|0
1648478400000|2022-03-28 14:40:00|35.42|33.02|35.26|32.86|35.52|33.12|35.24|32.84|0
1648478700000|2022-03-28 14:45:00|35.23|32.83|35|32.6|35.23|32.83|34.85|32.45|0
1648479000000|2022-03-28 14:50:00|35.02|32.62|34.9|32.5|35.06|32.66|34.82|32.42|0
1648479300000|2022-03-28 14:55:00|34.89|32.49|34.88|32.48|34.97|32.57|34.84|32.44|0
1648479600000|2022-03-28 15:00:00|34.84|32.44|35.37|32.97|35.65|33.25|34.75|32.35|0
1648479900000|2022-03-28 15:05:00|35.43|33.03|35.38|32.98|35.61|33.21|35.3|32.9|0
1648480200000|2022-03-28 15:10:00|35.33|32.93|35.15|32.75|35.43|33.03|35.14|32.74|0
1648480500000|2022-03-28 15:15:00|35.17|32.77|35.36|32.96|35.58|33.18|35.11|32.71|0
1648480800000|2022-03-28 15:20:00|35.33|32.93|35.61|33.21|35.66|33.26|35.33|32.93|0
1648481100000|2022-03-28 15:25:00|35.64|33.24|35.63|33.23|35.97|33.57|35.61|33.21|0
1648481400000|2022-03-28 15:30:00|35.61|33.21|36.07|33.67|36.17|33.77|35.59|33.19|0
1648481700000|2022-03-28 15:35:00|36.13|33.73|36.41|34.01|36.5|34.1|36.13|33.73|0
1648482000000|2022-03-28 15:40:00|36.38|33.98|36.18|33.78|36.45|34.05|36.18|33.78|0
1648482300000|2022-03-28 15:45:00|36.23|33.83|36.88|34.48|36.9|34.5|36.23|33.83|0
1648482600000|2022-03-28 15:50:00|36.92|34.52|35.98|33.58|37.04|34.64|35.98|33.58|0
1648482900000|2022-03-28 15:55:00|35.96|33.56|38.11|35.71|38.18|35.78|35.96|33.56|0
1648483200000|2022-03-28 16:00:00|38.16|35.76|37.73|35.33|38.23|35.83|37.7|35.3|0
1648483500000|2022-03-28 16:05:00|37.75|35.35|37.93|35.53|37.93|35.53|37.61|35.21|0
1648483800000|2022-03-28 16:10:00|37.92|35.52|38.02|35.62|38.21|35.81|37.92|35.52|0
1648484100000|2022-03-28 16:15:00|38.05|35.65|38.28|35.88|38.38|35.98|37.92|35.52|0
1648484400000|2022-03-28 16:20:00|38.26|35.86|37.91|35.51|38.26|35.86|37.86|35.46|0
1648484700000|2022-03-28 16:25:00|37.9|35.5|37.19|34.79|38.1|35.7|37.16|34.76|0
1648485000000|2022-03-28 16:30:00|37.23|34.83|38.65|36.25|38.81|36.41|36.91|34.51|0
1648485300000|2022-03-28 16:35:00|38.6|36.2|38.46|36.06|38.65|36.25|38.44|36.04|0
1648485600000|2022-03-28 16:40:00|38.47|36.07|38.35|35.95|38.51|36.11|38.27|35.87|0
1648485900000|2022-03-28 16:45:00|38.39|35.99|38.38|35.98|38.55|36.15|38.37|35.97|0
1648486200000|2022-03-28 16:50:00|38.42|36.02|38.16|35.76|38.45|36.05|38.16|35.76|0
1648486500000|2022-03-28 16:55:00|38.14|35.74|38.11|35.71|38.17|35.77|38.05|35.65|0
1648486800000|2022-03-28 17:00:00|38.09|35.69|38.07|35.67|38.14|35.74|37.97|35.57|0
1648487100000|2022-03-28 17:05:00|38.05|35.65|38.22|35.82|38.26|35.86|37.97|35.57|0
1648487400000|2022-03-28 17:10:00|38.24|35.84|38.08|35.68|38.26|35.86|38.05|35.65|0
1648487700000|2022-03-28 17:15:00|38.07|35.67|38.01|35.61|38.1|35.7|37.98|35.58|0
1648488000000|2022-03-28 17:20:00|37.98|35.58|37.31|34.91|38.07|35.67|37.3|34.9|0
1648488300000|2022-03-28 17:25:00|37.3|34.9|37.23|34.83|37.4|35|37.09|34.69|0
1648488600000|2022-03-28 17:30:00|37.21|34.81|37.2|34.8|37.29|34.89|37.11|34.71|0
1648488900000|2022-03-28 17:35:00|37.21|34.81|36.34|33.94|37.23|34.83|35.95|33.55|0
1648489200000|2022-03-28 17:40:00|36.35|33.95|36.44|34.04|36.47|34.07|36.3|33.9|0
1648489500000|2022-03-28 17:45:00|36.4|34|36.36|33.96|36.45|34.05|36.3|33.9|0
1648489800000|2022-03-28 17:50:00|36.31|33.91|36.4|34|36.44|34.04|36.28|33.88|0
1648490100000|2022-03-28 17:55:00|36.38|33.98|36.36|33.96|36.53|34.13|36.31|33.91|0
1648490400000|2022-03-28 18:00:00|36.38|33.98|36.35|33.95|36.43|34.03|36.15|33.75|0
1648490700000|2022-03-28 18:05:00|36.38|33.98|36.21|33.81|36.49|34.09|36.16|33.76|0
1648491000000|2022-03-28 18:10:00|36.19|33.79|36.23|33.83|36.37|33.97|36.06|33.66|0
1648491300000|2022-03-28 18:15:00|36.21|33.81|35.85|33.45|36.95|34.55|35.68|33.28|0
1648491600000|2022-03-28 18:20:00|35.83|33.43|35.63|33.23|35.88|33.48|35.6|33.2|0
1648491900000|2022-03-28 18:25:00|35.6|33.2|35.46|33.06|36.18|33.78|35.41|33.01|0
1648492200000|2022-03-28 18:30:00|35.47|33.07|35.46|33.06|35.49|33.09|35.38|32.98|0
1648492500000|2022-03-28 18:35:00|35.06|32.66|35.08|32.68|35.14|32.74|35.04|32.64|0
1648492800000|2022-03-28 18:40:00|35.06|32.66|34.78|32.38|35.11|32.71|34.56|32.16|0
1648493100000|2022-03-28 18:45:00|34.8|32.4|34.65|32.25|34.8|32.4|34.62|32.22|0
1648493400000|2022-03-28 18:50:00|34.64|32.24|33.82|31.42|34.64|32.24|33.8|31.4|0
1648493700000|2022-03-28 18:55:00|33.83|31.43|33.5|31.1|33.85|31.45|33.5|31.1|0
1648494000000|2022-03-28 19:00:00|33.49|31.09|33.78|31.38|33.81|31.41|33.49|31.09|0
1648494300000|2022-03-28 19:05:00|33.77|31.37|33.7|31.3|33.8|31.4|33.64|31.24|0
1648494600000|2022-03-28 19:10:00|33.72|31.32|33.59|31.19|33.73|31.33|33.56|31.16|0
1648494900000|2022-03-28 19:15:00|33.56|31.16|33.71|31.31|33.71|31.31|33.51|31.11|0
1648495200000|2022-03-28 19:20:00|33.72|31.32|33.4|31|33.72|31.32|33.37|30.97|0
1648495500000|2022-03-28 19:25:00|33.42|31.02|33.43|31.03|33.51|31.11|33.39|30.99|0
1648495800000|2022-03-28 19:30:00|33.42|31.02|33.21|30.81|33.47|31.07|33.18|30.78|0
1648496100000|2022-03-28 19:35:00|33.18|30.78|33.41|31.01|33.45|31.05|33.18|30.78|0
1648496400000|2022-03-28 19:40:00|33.43|31.03|33.18|30.78|33.49|31.09|33.17|30.77|0
1648496700000|2022-03-28 19:45:00|33.21|30.81|32.96|30.56|33.29|30.89|32.96|30.56|0
1648497000000|2022-03-28 19:50:00|33.27|30.87|33.16|30.76|34.62|32.22|33.15|30.75|0
1648497300000|2022-03-28 19:55:00|33.18|30.78|32.67|30.27|33.27|30.87|32.66|30.26|0
1648497600000|2022-03-28 20:00:00|32.69|30.29|32.53|30.13|32.73|30.33|32.46|30.06|0
1648497900000|2022-03-28 20:05:00|32.5|30.1|32.55|30.15|32.62|30.22|32.5|30.1|0
1648498200000|2022-03-28 20:10:00|32.56|30.16|32.56|30.16|32.61|30.21|32.55|30.15|0
1648498500000|2022-03-28 20:15:00|32.76|29.96|32.77|29.97|32.78|29.98|32.73|29.93|0
1648498800000|2022-03-28 20:20:00|32.8|30|32.76|29.96|32.8|30|32.76|29.96|0
1648499100000|2022-03-28 20:25:00|32.77|29.97|32.77|29.97|32.77|29.97|32.76|29.96|0
1648499400000|2022-03-28 20:30:00|32.76|29.96|32.76|29.96|32.77|29.97|32.76|29.96|0
1648499700000|2022-03-28 20:35:00|32.77|29.97|32.75|29.95|32.77|29.97|32.75|29.95|0
1648500000000|2022-03-28 20:40:00|32.76|29.96|32.77|29.97|32.77|29.97|32.76|29.96|0
1648500300000|2022-03-28 20:45:00|32.75|29.95|32.77|29.97|32.77|29.97|32.75|29.95|0
1648500600000|2022-03-28 20:50:00|32.76|29.96|32.76|29.96|32.76|29.96|32.76|29.96|0
1648500900000|2022-03-28 20:55:00|32.77|29.97|32.77|29.97|32.77|29.97|32.76|29.96|0
1648501200000|2022-03-28 21:00:00|32.76|29.96|32.76|29.96|32.76|29.96|32.76|29.96|0
1648501500000|2022-03-28 21:05:00|32.77|29.97|32.78|29.98|32.8|30|32.77|29.97|0
1648501800000|2022-03-28 21:10:00|32.8|30|32.8|30|32.81|30.01|32.78|29.98|0
1648502100000|2022-03-28 21:15:00|32.78|29.98|32.79|29.99|32.79|29.99|32.78|29.98|0
1648502400000|2022-03-28 21:20:00|32.81|30.01|32.77|29.97|32.81|30.01|32.77|29.97|0
1648502700000|2022-03-28 21:25:00|32.79|29.99|32.79|29.99|32.79|29.99|32.76|29.96|0
1648503000000|2022-03-28 21:30:00|32.83|30.03|32.79|29.99|32.83|30.03|32.79|29.99|0
1648503300000|2022-03-28 21:35:00|32.78|29.98|32.79|29.99|32.79|29.99|32.78|29.98|0
1648503600000|2022-03-28 21:40:00|32.78|29.98|32.82|30.02|32.82|30.02|32.78|29.98|0
1648503900000|2022-03-28 21:45:00|32.81|30.01|32.79|29.99|32.81|30.01|32.77|29.97|0
1648504200000|2022-03-28 21:50:00|32.8|30|32.78|29.98|32.8|30|32.78|29.98|0
1648504500000|2022-03-28 21:55:00|32.79|29.99|32.78|29.98|32.79|29.99|32.77|29.97|0
1648504800000|2022-03-28 22:00:00|32.79|29.99|32.9|30.1|32.93|30.13|32.79|29.99|0
1648505100000|2022-03-28 22:05:00|32.91|30.11|32.91|30.11|32.94|30.14|32.9|30.1|0
1648505400000|2022-03-28 22:10:00|32.93|30.13|32.93|30.13|33|30.2|32.91|30.11|0
1648505700000|2022-03-28 22:15:00|32.92|30.12|32.96|30.16|32.96|30.16|32.9|30.1|0
1648506000000|2022-03-28 22:20:00|32.95|30.15|32.91|30.11|32.95|30.15|32.91|30.11|0
1648506300000|2022-03-28 22:25:00|32.94|30.14|32.94|30.14|32.95|30.15|32.92|30.12|0
1648506600000|2022-03-28 22:30:00|32.92|30.12|32.86|30.06|32.92|30.12|32.78|29.98|0
1648506900000|2022-03-28 22:35:00|32.88|30.08|32.84|30.04|32.88|30.08|32.81|30.01|0
1648507200000|2022-03-28 22:40:00|32.83|30.03|32.9|30.1|32.9|30.1|32.83|30.03|0
1648507500000|2022-03-28 22:45:00|32.89|30.09|32.86|30.06|32.9|30.1|32.83|30.03|0
1648507800000|2022-03-28 22:50:00|32.84|30.04|32.88|30.08|32.9|30.1|32.79|29.99|0
1648508100000|2022-03-28 22:55:00|32.87|30.07|32.81|30.01|32.87|30.07|32.79|29.99|0
1648508400000|2022-03-28 23:00:00|32.78|29.98|32.79|29.99|32.81|30.01|32.75|29.95|0
1648508700000|2022-03-28 23:05:00|32.8|30|32.77|29.97|32.8|30|32.74|29.94|0
1648509000000|2022-03-28 23:10:00|32.76|29.96|32.79|29.99|32.8|30|32.76|29.96|0
1648509300000|2022-03-28 23:15:00|32.8|30|32.85|30.05|32.86|30.06|32.77|29.97|0
1648509600000|2022-03-28 23:20:00|32.83|30.03|32.83|30.03|32.89|30.09|32.83|30.03|0
1648509900000|2022-03-28 23:25:00|32.8|30|32.74|29.94|32.86|30.06|32.74|29.94|0
1648510200000|2022-03-28 23:30:00|32.69|29.89|32.72|29.92|32.77|29.97|32.66|29.86|0
1648510500000|2022-03-28 23:35:00|32.71|29.91|32.71|29.91|32.71|29.91|32.68|29.88|0
1648510800000|2022-03-28 23:40:00|32.7|29.9|32.64|29.84|32.73|29.93|32.63|29.83|0
1648511100000|2022-03-28 23:45:00|32.66|29.86|32.72|29.92|32.73|29.93|32.66|29.86|0
1648511400000|2022-03-28 23:50:00|32.71|29.91|32.84|30.04|32.85|30.05|32.71|29.91|0
1648511700000|2022-03-28 23:55:00|32.85|30.05|32.85|30.05|32.87|30.07|32.82|30.02|0
1648512000000|2022-03-29 00:00:00|32.82|30.02|32.91|30.11|32.94|30.14|32.79|29.99|0
1648512300000|2022-03-29 00:05:00|32.93|30.13|32.93|30.13|32.97|30.17|32.91|30.11|0
1648512600000|2022-03-29 00:10:00|32.92|30.12|32.94|30.14|33|30.2|32.91|30.11|0
1648512900000|2022-03-29 00:15:00|32.95|30.15|32.95|30.15|32.98|30.18|32.91|30.11|0
1648513200000|2022-03-29 00:20:00|32.97|30.17|32.92|30.12|32.97|30.17|32.91|30.11|0
1648513500000|2022-03-29 00:25:00|32.91|30.11|32.94|30.14|32.97|30.17|32.91|30.11|0
1648513800000|2022-03-29 00:30:00|32.92|30.12|32.92|30.12|32.95|30.15|32.92|30.12|0
1648514100000|2022-03-29 00:35:00|32.93|30.13|32.9|30.1|32.95|30.15|32.9|30.1|0
1648514400000|2022-03-29 00:40:00|32.89|30.09|32.79|29.99|32.9|30.1|32.75|29.95|0
1648514700000|2022-03-29 00:45:00|32.78|29.98|32.87|30.07|32.89|30.09|32.78|29.98|0
1648515000000|2022-03-29 00:50:00|32.85|30.05|32.87|30.07|32.9|30.1|32.84|30.04|0
1648515300000|2022-03-29 00:55:00|32.85|30.05|32.93|30.13|32.93|30.13|32.84|30.04|0
1648515600000|2022-03-29 01:00:00|32.91|30.11|32.87|30.07|32.94|30.14|32.84|30.04|0
1648515900000|2022-03-29 01:05:00|32.88|30.08|32.86|30.06|32.9|30.1|32.85|30.05|0
1648516200000|2022-03-29 01:10:00|32.88|30.08|32.8|30|32.89|30.09|32.79|29.99|0
1648516500000|2022-03-29 01:15:00|32.79|29.99|32.79|29.99|32.83|30.03|32.71|29.91|0
1648516800000|2022-03-29 01:20:00|32.77|29.97|32.72|29.92|32.79|29.99|32.69|29.89|0
1648517100000|2022-03-29 01:25:00|32.71|29.91|32.75|29.95|32.75|29.95|32.69|29.89|0
1648517400000|2022-03-29 01:30:00|32.74|29.94|32.62|29.82|32.74|29.94|32.62|29.82|0
1648517700000|2022-03-29 01:35:00|32.6|29.8|32.46|29.66|32.61|29.81|32.42|29.62|0
1648518000000|2022-03-29 01:40:00|32.45|29.65|32.44|29.64|32.51|29.71|32.42|29.62|0
1648518300000|2022-03-29 01:45:00|32.45|29.65|32.51|29.71|32.52|29.72|32.44|29.64|0
1648518600000|2022-03-29 01:50:00|32.49|29.69|32.53|29.73|32.55|29.75|32.45|29.65|0
1648518900000|2022-03-29 01:55:00|32.52|29.72|32.55|29.75|32.56|29.76|32.5|29.7|0
1648519200000|2022-03-29 02:00:00|32.53|29.73|32.59|29.79|32.61|29.81|32.5|29.7|0
1648519500000|2022-03-29 02:05:00|32.6|29.8|32.61|29.81|32.62|29.82|32.58|29.78|0
1648519800000|2022-03-29 02:10:00|32.62|29.82|32.62|29.82|32.64|29.84|32.59|29.79|0
1648520100000|2022-03-29 02:15:00|32.63|29.83|32.62|29.82|32.65|29.85|32.6|29.8|0
1648520400000|2022-03-29 02:20:00|32.63|29.83|32.63|29.83|32.67|29.87|32.6|29.8|0
1648520700000|2022-03-29 02:25:00|32.64|29.84|32.68|29.88|32.69|29.89|32.63|29.83|0
1648521000000|2022-03-29 02:30:00|32.66|29.86|32.71|29.91|32.71|29.91|32.63|29.83|0
1648521300000|2022-03-29 02:35:00|32.69|29.89|32.75|29.95|32.78|29.98|32.69|29.89|0
1648521600000|2022-03-29 02:40:00|32.76|29.96|32.73|29.93|32.78|29.98|32.72|29.92|0
1648521900000|2022-03-29 02:45:00|32.72|29.92|32.69|29.89|32.76|29.96|32.69|29.89|0
1648522200000|2022-03-29 02:50:00|32.7|29.9|32.68|29.88|32.73|29.93|32.67|29.87|0
1648522500000|2022-03-29 02:55:00|32.69|29.89|32.7|29.9|32.73|29.93|32.67|29.87|0
1648522800000|2022-03-29 03:00:00|32.68|29.88|32.72|29.92|32.74|29.94|32.67|29.87|0
1648523100000|2022-03-29 03:05:00|32.71|29.91|32.65|29.85|32.71|29.91|32.64|29.84|0
1648523400000|2022-03-29 03:10:00|32.64|29.84|32.63|29.83|32.66|29.86|32.62|29.82|0
1648523700000|2022-03-29 03:15:00|32.65|29.85|32.65|29.85|32.68|29.88|32.63|29.83|0
1648524000000|2022-03-29 03:20:00|32.63|29.83|32.62|29.82|32.65|29.85|32.62|29.82|0
1648524300000|2022-03-29 03:25:00|32.63|29.83|32.66|29.86|32.68|29.88|32.62|29.82|0
1648524600000|2022-03-29 03:30:00|32.65|29.85|32.66|29.86|32.71|29.91|32.65|29.85|0
1648524900000|2022-03-29 03:35:00|32.67|29.87|32.69|29.89|32.7|29.9|32.65|29.85|0
1648525200000|2022-03-29 03:40:00|32.7|29.9|32.67|29.87|32.72|29.92|32.67|29.87|0
1648525500000|2022-03-29 03:45:00|32.66|29.86|32.72|29.92|32.72|29.92|32.66|29.86|0
1648525800000|2022-03-29 03:50:00|32.7|29.9|32.7|29.9|32.73|29.93|32.67|29.87|0
1648526100000|2022-03-29 03:55:00|32.68|29.88|32.67|29.87|32.7|29.9|32.66|29.86|0
1648526400000|2022-03-29 04:00:00|32.66|29.86|32.64|29.84|32.67|29.87|32.59|29.79|0
1648526700000|2022-03-29 04:05:00|32.65|29.85|32.65|29.85|32.7|29.9|32.64|29.84|0
1648527000000|2022-03-29 04:10:00|32.63|29.83|32.63|29.83|32.64|29.84|32.59|29.79|0
1648527300000|2022-03-29 04:15:00|32.62|29.82|32.65|29.85|32.65|29.85|32.6|29.8|0
1648527600000|2022-03-29 04:20:00|32.66|29.86|32.66|29.86|32.68|29.88|32.64|29.84|0
1648527900000|2022-03-29 04:25:00|32.65|29.85|32.67|29.87|32.69|29.89|32.64|29.84|0
1648528200000|2022-03-29 04:30:00|32.66|29.86|32.69|29.89|32.69|29.89|32.64|29.84|0
1648528500000|2022-03-29 04:35:00|32.7|29.9|32.67|29.87|32.7|29.9|32.66|29.86|0
1648528800000|2022-03-29 04:40:00|32.66|29.86|32.64|29.84|32.66|29.86|32.63|29.83|0
1648529100000|2022-03-29 04:45:00|32.63|29.83|32.61|29.81|32.64|29.84|32.61|29.81|0
1648529400000|2022-03-29 04:50:00|32.59|29.79|32.58|29.78|32.61|29.81|32.58|29.78|0
1648529700000|2022-03-29 04:55:00|32.56|29.76|32.56|29.76|32.58|29.78|32.56|29.76|0
1648530000000|2022-03-29 05:00:00|32.58|29.78|32.54|29.74|32.59|29.79|32.5|29.7|0
1648530300000|2022-03-29 05:05:00|32.53|29.73|32.66|29.86|32.66|29.86|32.5|29.7|0
1648530600000|2022-03-29 05:10:00|32.68|29.88|32.59|29.79|32.68|29.88|32.59|29.79|0
1648530900000|2022-03-29 05:15:00|32.6|29.8|32.59|29.79|32.61|29.81|32.56|29.76|0
1648531200000|2022-03-29 05:20:00|32.57|29.77|32.55|29.75|32.57|29.77|32.54|29.74|0
1648531500000|2022-03-29 05:25:00|32.54|29.74|32.42|29.62|32.54|29.74|32.4|29.6|0
1648531800000|2022-03-29 05:30:00|32.4|29.6|32.16|29.36|32.42|29.62|32.12|29.32|0
1648532100000|2022-03-29 05:35:00|32.15|29.35|32.25|29.45|32.25|29.45|32.15|29.35|0
1648532400000|2022-03-29 05:40:00|32.24|29.44|32.12|29.32|32.24|29.44|32.12|29.32|0
1648532700000|2022-03-29 05:45:00|32.13|29.33|32.16|29.36|32.2|29.4|32.11|29.31|0
1648533000000|2022-03-29 05:50:00|32.14|29.34|32.05|29.25|32.14|29.34|31.99|29.19|0
1648533300000|2022-03-29 05:55:00|32.04|29.24|32.54|29.74|33.57|30.77|30.89|28.09|0
1648533600000|2022-03-29 06:00:00|32.57|29.77|32.81|30.01|32.81|30.01|32.56|29.76|0
1648533900000|2022-03-29 06:05:00|32.8|30|33.32|30.52|34.15|31.35|32.78|29.98|0
1648534200000|2022-03-29 06:10:00|33.31|30.51|33.32|30.52|33.37|30.57|33.31|30.51|0
1648534500000|2022-03-29 06:15:00|33.33|30.53|33.4|30.6|33.4|30.6|33.32|30.52|0
1648534800000|2022-03-29 06:20:00|33.41|30.61|33.41|30.61|33.46|30.66|33.38|30.58|0
1648535100000|2022-03-29 06:25:00|33.43|30.63|33.55|30.75|33.55|30.75|33.4|30.6|0
1648535400000|2022-03-29 06:30:00|33.56|30.76|33.55|30.75|33.59|30.79|33.49|30.69|0
1648535700000|2022-03-29 06:35:00|33.56|30.76|33.51|30.71|33.59|30.79|33.5|30.7|0
1648536000000|2022-03-29 06:40:00|33.52|30.72|33.53|30.73|33.58|30.78|33.51|30.71|0
1648536300000|2022-03-29 06:45:00|33.54|30.74|33.42|30.62|33.54|30.74|33.4|30.6|0
1648536600000|2022-03-29 06:50:00|33.43|30.63|33.28|30.48|33.44|30.64|33.28|30.48|0
1648536900000|2022-03-29 06:55:00|33.3|30.5|33.08|30.28|33.33|30.53|33.02|30.22|0
1648537200000|2022-03-29 07:00:00|33.07|30.27|33.33|30.53|33.39|30.59|33.05|30.25|0
1648537500000|2022-03-29 07:05:00|33.14|30.74|33.41|31.01|33.41|31.01|33.14|30.74|0
1648537800000|2022-03-29 07:10:00|33.43|31.03|33.3|30.9|33.47|31.07|33.18|30.78|0
1648538100000|2022-03-29 07:15:00|33.31|30.91|33.24|30.84|33.33|30.93|33.18|30.78|0
1648538400000|2022-03-29 07:20:00|33.22|30.82|32.86|30.46|33.22|30.82|32.69|30.29|0
1648538700000|2022-03-29 07:25:00|32.85|30.45|32.78|30.38|32.86|30.46|32.67|30.27|0
1648539000000|2022-03-29 07:30:00|32.77|30.37|32.98|30.58|32.99|30.59|32.75|30.35|0
1648539300000|2022-03-29 07:35:00|32.97|30.57|32.95|30.55|33.02|30.62|32.93|30.53|0
1648539600000|2022-03-29 07:40:00|32.96|30.56|33|30.6|33.08|30.68|32.96|30.56|0
1648539900000|2022-03-29 07:45:00|33.01|30.61|33.01|30.61|33.11|30.71|32.98|30.58|0
1648540200000|2022-03-29 07:50:00|33.04|30.64|33.03|30.63|33.12|30.72|32.95|30.55|0
1648540500000|2022-03-29 07:55:00|33.04|30.64|32.97|30.57|33.08|30.68|32.93|30.53|0
1648540800000|2022-03-29 08:00:00|33|30.6|32.88|30.48|33.03|30.63|32.82|30.42|0
1648541100000|2022-03-29 08:05:00|32.9|30.5|32.84|30.44|32.99|30.59|32.83|30.43|0
1648541400000|2022-03-29 08:10:00|32.83|30.43|32.91|30.51|33.03|30.63|32.82|30.42|0
1648541700000|2022-03-29 08:15:00|32.95|30.55|32.83|30.43|32.95|30.55|32.74|30.34|0
1648542000000|2022-03-29 08:20:00|32.82|30.42|32.86|30.46|32.92|30.52|32.75|30.35|0
1648542300000|2022-03-29 08:25:00|32.84|30.44|32.87|30.47|32.92|30.52|32.81|30.41|0
1648542600000|2022-03-29 08:30:00|32.9|30.5|32.93|30.53|32.96|30.56|32.88|30.48|0
1648542900000|2022-03-29 08:35:00|32.92|30.52|32.86|30.46|32.98|30.58|32.81|30.41|0
1648543200000|2022-03-29 08:40:00|32.83|30.43|32.7|30.3|32.86|30.46|32.69|30.29|0
1648543500000|2022-03-29 08:45:00|32.71|30.31|32.72|30.32|32.74|30.34|32.66|30.26|0
1648543800000|2022-03-29 08:50:00|32.71|30.31|32.74|30.34|32.75|30.35|32.67|30.27|0
1648544100000|2022-03-29 08:55:00|32.75|30.35|32.77|30.37|32.82|30.42|32.69|30.29|0
1648544400000|2022-03-29 09:00:00|32.76|30.36|32.71|30.31|32.82|30.42|32.69|30.29|0
1648544700000|2022-03-29 09:05:00|32.73|30.33|33.03|30.63|33.03|30.63|32.19|29.79|0
1648545000000|2022-03-29 09:10:00|33.02|30.62|32.55|30.15|33.05|30.65|32.5|30.1|0
1648545300000|2022-03-29 09:15:00|32.52|30.12|32.48|30.08|32.67|30.27|32.47|30.07|0
1648545600000|2022-03-29 09:20:00|32.49|30.09|32.37|29.97|32.56|30.16|32.32|29.92|0
1648545900000|2022-03-29 09:25:00|32.35|29.95|32.63|30.23|32.63|30.23|32.32|29.92|0
1648546200000|2022-03-29 09:30:00|32.62|30.22|32.59|30.19|32.68|30.28|32.54|30.14|0
1648546500000|2022-03-29 09:35:00|32.58|30.18|32.39|29.99|32.65|30.25|32.36|29.96|0
1648546800000|2022-03-29 09:40:00|32.36|29.96|32.57|30.17|32.59|30.19|32.33|29.93|0
1648547100000|2022-03-29 09:45:00|32.56|30.16|32.42|30.02|32.6|30.2|32.36|29.96|0
1648547400000|2022-03-29 09:50:00|32.41|30.01|32.62|30.22|32.62|30.22|32.35|29.95|0
1648547700000|2022-03-29 09:55:00|32.6|30.2|32.63|30.23|32.71|30.31|32.59|30.19|0
1648548000000|2022-03-29 10:00:00|32.65|30.25|32.61|30.21|32.69|30.29|32.61|30.21|0
1648548300000|2022-03-29 10:05:00|32.6|30.2|32.91|30.51|33.08|30.68|32.6|30.2|0
1648548600000|2022-03-29 10:10:00|32.9|30.5|32.83|30.43|32.99|30.59|32.82|30.42|0
1648548900000|2022-03-29 10:15:00|32.84|30.44|32.82|30.42|32.87|30.47|32.75|30.35|0
1648549200000|2022-03-29 10:20:00|32.81|30.41|32.83|30.43|32.83|30.43|32.73|30.33|0
1648549500000|2022-03-29 10:25:00|32.85|30.45|32.66|30.26|32.85|30.45|32.6|30.2|0
1648549800000|2022-03-29 10:30:00|32.63|30.23|32.7|30.3|32.75|30.35|32.6|30.2|0
1648550100000|2022-03-29 10:35:00|32.71|30.31|32.62|30.22|32.71|30.31|32.59|30.19|0
1648550400000|2022-03-29 10:40:00|32.6|30.2|32.58|30.18|32.61|30.21|32.54|30.14|0
1648550700000|2022-03-29 10:45:00|32.57|30.17|32.54|30.14|32.58|30.18|32.45|30.05|0
1648551000000|2022-03-29 10:50:00|32.55|30.15|32.62|30.22|32.66|30.26|32.51|30.11|0
1648551300000|2022-03-29 10:55:00|32.63|30.23|32.67|30.27|32.74|30.34|32.57|30.17|0
1648551600000|2022-03-29 11:00:00|32.69|30.29|32.56|30.16|32.76|30.36|32.55|30.15|0
1648551900000|2022-03-29 11:05:00|32.58|30.18|32.61|30.21|32.65|30.25|32.52|30.12|0
1648552200000|2022-03-29 11:10:00|32.6|30.2|32.49|30.09|32.62|30.22|32.44|30.04|0
1648552500000|2022-03-29 11:15:00|32.5|30.1|32.54|30.14|32.59|30.19|32.5|30.1|0
1648552800000|2022-03-29 11:20:00|32.59|30.19|32.69|30.29|32.73|30.33|32.57|30.17|0
1648553100000|2022-03-29 11:25:00|32.71|30.31|32.88|30.48|32.91|30.51|32.7|30.3|0
1648553400000|2022-03-29 11:30:00|32.89|30.49|32.97|30.57|33.03|30.63|32.85|30.45|0
1648553700000|2022-03-29 11:35:00|32.98|30.58|32.85|30.45|33.02|30.62|32.8|30.4|0
1648554000000|2022-03-29 11:40:00|32.86|30.46|32.62|30.22|32.95|30.55|32.39|29.99|0
1648554300000|2022-03-29 11:45:00|32.56|30.16|32.36|29.96|32.75|30.35|32.28|29.88|0
1648554600000|2022-03-29 11:50:00|32.34|29.94|32.12|29.72|32.39|29.99|31.99|29.59|0
1648554900000|2022-03-29 11:55:00|32.18|29.78|32.23|29.83|32.46|30.06|32.18|29.78|0
1648555200000|2022-03-29 12:00:00|32.24|29.84|32.12|29.72|32.33|29.93|32.06|29.66|0
1648555500000|2022-03-29 12:05:00|32.11|29.71|32.09|29.69|32.15|29.75|32.02|29.62|0
1648555800000|2022-03-29 12:10:00|32.08|29.68|32.28|29.88|32.33|29.93|32.08|29.68|0
1648556100000|2022-03-29 12:15:00|32.3|29.9|32.11|29.71|32.31|29.91|32.07|29.67|0
1648556400000|2022-03-29 12:20:00|32.1|29.7|31.53|29.13|32.1|29.7|31.49|29.09|0
1648556700000|2022-03-29 12:25:00|31.47|29.07|31.34|28.94|31.49|29.09|31.24|28.84|0
1648557000000|2022-03-29 12:30:00|31.35|28.95|31.42|29.02|31.56|29.16|31.35|28.95|0
1648557300000|2022-03-29 12:35:00|31.43|29.03|31.55|29.15|31.58|29.18|31.41|29.01|0
1648557600000|2022-03-29 12:40:00|31.53|29.13|31.7|29.3|31.74|29.34|31.5|29.1|0
1648557900000|2022-03-29 12:45:00|31.71|29.31|31.6|29.2|31.71|29.31|31.54|29.14|0
1648558200000|2022-03-29 12:50:00|31.57|29.17|31.64|29.24|32.56|30.16|31.57|29.17|0
1648558500000|2022-03-29 12:55:00|31.63|29.23|31.66|29.26|31.72|29.32|31.59|29.19|0
1648558800000|2022-03-29 13:00:00|31.61|29.21|31.67|29.27|31.86|29.46|31.61|29.21|0
1648559100000|2022-03-29 13:05:00|31.66|29.26|31.59|29.19|32.02|29.62|31.55|29.15|0
1648559400000|2022-03-29 13:10:00|31.58|29.18|31.45|29.05|31.65|29.25|31.45|29.05|0
1648559700000|2022-03-29 13:15:00|31.43|29.03|31.5|29.1|31.56|29.16|31.43|29.03|0
1648560000000|2022-03-29 13:20:00|31.49|29.09|31.5|29.1|31.57|29.17|31.46|29.06|0
1648560300000|2022-03-29 13:25:00|31.49|29.09|31.38|28.98|31.6|29.2|31.38|28.98|0
1648560600000|2022-03-29 13:30:00|31.37|28.97|30.94|28.54|31.57|29.17|30.71|28.31|0
1648560900000|2022-03-29 13:35:00|30.9|28.5|31.45|29.05|31.66|29.26|30.9|28.5|0
1648561200000|2022-03-29 13:40:00|31.42|29.02|31.45|29.05|31.7|29.3|31.41|29.01|0
1648561500000|2022-03-29 13:45:00|31.41|29.01|31.86|29.46|31.89|29.49|31.28|28.88|0
1648561800000|2022-03-29 13:50:00|31.92|29.52|31.68|29.28|32.06|29.66|31.45|29.05|0
1648562100000|2022-03-29 13:55:00|31.61|29.21|31.49|29.09|31.71|29.31|31.42|29.02|0
1648562400000|2022-03-29 14:00:00|31.46|29.06|31.81|29.41|31.84|29.44|31.25|28.85|0
1648562700000|2022-03-29 14:05:00|31.8|29.4|32.09|29.69|32.21|29.81|31.67|29.27|0
1648563000000|2022-03-29 14:10:00|32.06|29.66|32.48|30.08|32.69|30.29|31.9|29.5|0
1648563300000|2022-03-29 14:15:00|32.49|30.09|32.64|30.24|32.73|30.33|31.46|29.06|0
1648563600000|2022-03-29 14:20:00|32.67|30.27|32.54|30.14|32.77|30.37|32.43|30.03|0
1648563900000|2022-03-29 14:25:00|32.53|30.13|32.02|29.62|32.68|30.28|32.01|29.61|0
1648564200000|2022-03-29 14:30:00|31.99|29.59|32.04|29.64|32.24|29.84|31.83|29.43|0
1648564500000|2022-03-29 14:35:00|32.05|29.65|32.32|29.92|32.49|30.09|31.95|29.55|0
1648564800000|2022-03-29 14:40:00|32.36|29.96|32.24|29.84|32.63|30.23|32.07|29.67|0
1648565100000|2022-03-29 14:45:00|32.14|29.74|32.09|29.69|32.34|29.94|31.95|29.55|0
1648565400000|2022-03-29 14:50:00|32.03|29.63|32.08|29.68|32.56|30.16|31.81|29.41|0
1648565700000|2022-03-29 14:55:00|32.13|29.73|31.92|29.52|32.16|29.76|31.82|29.42|0
1648566000000|2022-03-29 15:00:00|31.89|29.49|32.07|29.67|32.16|29.76|31.8|29.4|0
1648566300000|2022-03-29 15:05:00|32.08|29.68|32.18|29.78|32.24|29.84|32.04|29.64|0
1648566600000|2022-03-29 15:10:00|32.14|29.74|32.18|29.78|32.39|29.99|32.06|29.66|0
1648566900000|2022-03-29 15:15:00|32.17|29.77|32.08|29.68|32.32|29.92|32.06|29.66|0
1648567200000|2022-03-29 15:20:00|32.09|29.69|32.21|29.81|32.48|30.08|32.02|29.62|0
1648567500000|2022-03-29 15:25:00|32.19|29.79|31.87|29.47|32.19|29.79|31.75|29.35|0
1648567800000|2022-03-29 15:30:00|31.88|29.48|31.75|29.35|31.91|29.51|31.69|29.29|0
1648568100000|2022-03-29 15:35:00|31.77|29.37|31.85|29.45|31.91|29.51|31.75|29.35|0
1648568400000|2022-03-29 15:40:00|31.87|29.47|31.78|29.38|31.98|29.58|31.73|29.33|0
1648568700000|2022-03-29 15:45:00|31.76|29.36|31.51|29.11|31.79|29.39|31.51|29.11|0
1648569000000|2022-03-29 15:50:00|31.53|29.13|31.62|29.22|31.73|29.33|31.53|29.13|0
1648569300000|2022-03-29 15:55:00|31.63|29.23|31.8|29.4|31.89|29.49|31.63|29.23|0
1648569600000|2022-03-29 16:00:00|31.76|29.36|30.89|28.49|32.17|29.77|30.87|28.47|0
1648569900000|2022-03-29 16:05:00|30.88|28.48|31.07|28.67|31.1|28.7|30.84|28.44|0
1648570200000|2022-03-29 16:10:00|31.05|28.65|31.05|28.65|31.15|28.75|30.99|28.59|0
1648570500000|2022-03-29 16:15:00|31.09|28.69|30.99|28.59|31.19|28.79|30.99|28.59|0
1648570800000|2022-03-29 16:20:00|31.01|28.61|31.21|28.81|31.27|28.87|30.99|28.59|0
1648571100000|2022-03-29 16:25:00|31.22|28.82|31.31|28.91|31.41|29.01|31.16|28.76|0
1648571400000|2022-03-29 16:30:00|31.32|28.92|31.76|29.36|31.8|29.4|31.29|28.89|0
1648571700000|2022-03-29 16:35:00|31.73|29.33|31.58|29.18|31.8|29.4|31.55|29.15|0
1648572000000|2022-03-29 16:40:00|31.6|29.2|31.26|28.86|31.6|29.2|31.26|28.86|0
1648572300000|2022-03-29 16:45:00|31.25|28.85|31.14|28.74|31.27|28.87|31.07|28.67|0
1648572600000|2022-03-29 16:50:00|31.11|28.71|31.43|29.03|31.49|29.09|31.1|28.7|0
1648572900000|2022-03-29 16:55:00|31.46|29.06|31.34|28.94|31.46|29.06|31.33|28.93|0
1648573200000|2022-03-29 17:00:00|31.33|28.93|31.48|29.08|31.66|29.26|31.33|28.93|0
1648573500000|2022-03-29 17:05:00|31.47|29.07|31.71|29.31|31.72|29.32|31.47|29.07|0
1648573800000|2022-03-29 17:10:00|31.68|29.28|31.46|29.06|31.68|29.28|31.37|28.97|0
1648574100000|2022-03-29 17:15:00|31.44|29.04|31.35|28.95|31.44|29.04|31.29|28.89|0
1648574400000|2022-03-29 17:20:00|31.34|28.94|31.88|29.48|32.05|29.65|31.34|28.94|0
1648574700000|2022-03-29 17:25:00|31.87|29.47|31.79|29.39|31.97|29.57|31.66|29.26|0
1648575000000|2022-03-29 17:30:00|31.78|29.38|31.79|29.39|31.89|29.49|31.69|29.29|0
1648575300000|2022-03-29 17:35:00|31.77|29.37|31.52|29.12|31.77|29.37|31.51|29.11|0
1648575600000|2022-03-29 17:40:00|31.51|29.11|31.38|28.98|31.55|29.15|31.36|28.96|0
1648575900000|2022-03-29 17:45:00|31.36|28.96|31.14|28.74|31.52|29.12|31.02|28.62|0
1648576200000|2022-03-29 17:50:00|31.17|28.77|31.1|28.7|31.29|28.89|31.09|28.69|0
1648576500000|2022-03-29 17:55:00|31.11|28.71|30.98|28.58|31.19|28.79|30.97|28.57|0
1648576800000|2022-03-29 18:00:00|31|28.6|30.98|28.58|31.06|28.66|30.9|28.5|0
1648577100000|2022-03-29 18:05:00|30.95|28.55|30.92|28.52|31.08|28.68|30.88|28.48|0
1648577400000|2022-03-29 18:10:00|30.91|28.51|30.88|28.48|30.94|28.54|30.78|28.38|0
1648577700000|2022-03-29 18:15:00|30.89|28.49|31.11|28.71|31.14|28.74|30.87|28.47|0
1648578000000|2022-03-29 18:20:00|31.12|28.72|30.96|28.56|31.22|28.82|30.92|28.52|0
1648578300000|2022-03-29 18:25:00|30.98|28.58|30.8|28.4|31.01|28.61|30.78|28.38|0
1648578600000|2022-03-29 18:30:00|30.79|28.39|30.63|28.23|30.86|28.46|30.62|28.22|0
1648578900000|2022-03-29 18:35:00|30.62|28.22|30.52|28.12|30.62|28.22|30.45|28.05|0
1648579200000|2022-03-29 18:40:00|30.53|28.13|30.4|28|30.55|28.15|30.39|27.99|0
1648579500000|2022-03-29 18:45:00|30.39|27.99|30.42|28.02|30.46|28.06|30.3|27.9|0
1648579800000|2022-03-29 18:50:00|30.44|28.04|30.37|27.97|30.53|28.13|30.3|27.9|0
1648580100000|2022-03-29 18:55:00|30.34|27.94|30.37|27.97|30.47|28.07|30.23|27.83|0
1648580400000|2022-03-29 19:00:00|30.36|27.96|30.19|27.79|30.5|28.1|30.19|27.79|0
1648580700000|2022-03-29 19:05:00|30.2|27.8|30.05|27.65|30.2|27.8|30.01|27.61|0
1648581000000|2022-03-29 19:10:00|30.04|27.64|30.05|27.65|30.06|27.66|29.88|27.48|0
1648581300000|2022-03-29 19:15:00|30.03|27.63|31.1|28.7|31.51|29.11|29.96|27.56|0
1648581600000|2022-03-29 19:20:00|31.09|28.69|31.14|28.74|31.17|28.77|31.02|28.62|0
1648581900000|2022-03-29 19:25:00|31.17|28.77|30.96|28.56|31.2|28.8|30.96|28.56|0
1648582200000|2022-03-29 19:30:00|30.94|28.54|30.73|28.33|31.04|28.64|30.73|28.33|0
1648582500000|2022-03-29 19:35:00|30.75|28.35|30.93|28.53|30.94|28.54|30.65|28.25|0
1648582800000|2022-03-29 19:40:00|30.91|28.51|30.58|28.18|31.18|28.78|30.58|28.18|0
1648583100000|2022-03-29 19:45:00|30.61|28.21|30.54|28.14|30.68|28.28|30.34|27.94|0
1648583400000|2022-03-29 19:50:00|30.57|28.17|30.92|28.52|31.07|28.67|30.57|28.17|0
1648583700000|2022-03-29 19:55:00|30.99|28.59|30.54|28.14|31|28.6|30.54|28.14|0
1648584000000|2022-03-29 20:00:00|30.55|28.15|30.65|28.25|30.69|28.29|30.54|28.14|0
1648584300000|2022-03-29 20:05:00|30.66|28.26|30.81|28.41|30.92|28.52|30.66|28.26|0
1648584600000|2022-03-29 20:10:00|30.83|28.43|30.86|28.46|30.88|28.48|30.83|28.43|0
1648584900000|2022-03-29 20:15:00|31.07|28.27|31.03|28.23|31.08|28.28|31.03|28.23|0
1648585200000|2022-03-29 20:20:00|31.02|28.22|31.02|28.22|31.03|28.23|30.97|28.17|0
1648585500000|2022-03-29 20:25:00|31.01|28.21|31.02|28.22|31.05|28.25|31|28.2|0
1648585800000|2022-03-29 20:30:00|31.04|28.24|30.99|28.19|31.04|28.24|30.99|28.19|0
1648586100000|2022-03-29 20:35:00|31.01|28.21|30.95|28.15|31.01|28.21|30.95|28.15|0
1648586400000|2022-03-29 20:40:00|30.96|28.16|30.95|28.15|30.96|28.16|30.94|28.14|0
1648586700000|2022-03-29 20:45:00|30.93|28.13|30.92|28.12|30.93|28.13|30.89|28.09|0
1648587000000|2022-03-29 20:50:00|30.95|28.15|30.95|28.15|30.95|28.15|30.92|28.12|0
1648587300000|2022-03-29 20:55:00|30.94|28.14|31.01|28.21|31.02|28.22|30.93|28.13|0
1648587600000|2022-03-29 21:00:00|31.02|28.22|31.03|28.23|31.03|28.23|31.02|28.22|0
1648587900000|2022-03-29 21:05:00|31.04|28.24|31.05|28.25|31.06|28.26|31.04|28.24|0
1648588200000|2022-03-29 21:10:00|31.04|28.24|31.07|28.27|31.1|28.3|31.04|28.24|0
1648588500000|2022-03-29 21:15:00|31.06|28.26|31.1|28.3|31.12|28.32|31.06|28.26|0
1648588800000|2022-03-29 21:20:00|31.09|28.29|31.09|28.29|31.09|28.29|31.07|28.27|0
1648589100000|2022-03-29 21:25:00|31.08|28.28|31.06|28.26|31.08|28.28|31.06|28.26|0
1648589400000|2022-03-29 21:30:00|31.05|28.25|31.05|28.25|31.06|28.26|31.05|28.25|0
1648589700000|2022-03-29 21:35:00|31.04|28.24|31.04|28.24|31.06|28.26|31.04|28.24|0
1648590000000|2022-03-29 21:40:00|31.06|28.26|31.05|28.25|31.07|28.27|31.05|28.25|0
1648590300000|2022-03-29 21:45:00|31.04|28.24|31.06|28.26|31.08|28.28|31.04|28.24|0
1648590600000|2022-03-29 21:50:00|31.07|28.27|31.04|28.24|31.07|28.27|31.04|28.24|0
1648590900000|2022-03-29 21:55:00|31.05|28.25|31.04|28.24|31.05|28.25|31.04|28.24|0
1648591200000|2022-03-29 22:00:00|30.98|28.18|31.13|28.33|31.13|28.33|30.98|28.18|0
1648591500000|2022-03-29 22:05:00|31.14|28.34|31.24|28.44|31.27|28.47|31.13|28.33|0
1648591800000|2022-03-29 22:10:00|31.23|28.43|31.24|28.44|31.27|28.47|31.22|28.42|0
1648592100000|2022-03-29 22:15:00|31.22|28.42|31.21|28.41|31.25|28.45|31.21|28.41|0
1648592400000|2022-03-29 22:20:00|31.24|28.44|31.15|28.35|31.25|28.45|31.15|28.35|0
1648592700000|2022-03-29 22:25:00|31.16|28.36|31.11|28.31|31.21|28.41|31.06|28.26|0
1648593000000|2022-03-29 22:30:00|31.09|28.29|31.09|28.29|31.1|28.3|31.03|28.23|0
1648593300000|2022-03-29 22:35:00|31.06|28.26|31|28.2|31.09|28.29|30.99|28.19|0
1648593600000|2022-03-29 22:40:00|30.99|28.19|31|28.2|31.03|28.23|30.99|28.19|0
1648593900000|2022-03-29 22:45:00|30.97|28.17|30.95|28.15|30.99|28.19|30.95|28.15|0
1648594200000|2022-03-29 22:50:00|30.96|28.16|31.07|28.27|31.09|28.29|30.96|28.16|0
1648594500000|2022-03-29 22:55:00|31.09|28.29|31.07|28.27|31.09|28.29|31|28.2|0
1648594800000|2022-03-29 23:00:00|31.08|28.28|31.04|28.24|31.1|28.3|31|28.2|0
1648595100000|2022-03-29 23:05:00|31.05|28.25|31.01|28.21|31.05|28.25|31|28.2|0
1648595400000|2022-03-29 23:10:00|31.02|28.22|31.02|28.22|31.05|28.25|30.97|28.17|0
1648595700000|2022-03-29 23:15:00|31.01|28.21|31.01|28.21|31.04|28.24|30.98|28.18|0
1648596000000|2022-03-29 23:20:00|31.02|28.22|31.02|28.22|31.02|28.22|30.98|28.18|0
1648596300000|2022-03-29 23:25:00|31.04|28.24|31.03|28.23|31.04|28.24|30.99|28.19|0
1648596600000|2022-03-29 23:30:00|31.05|28.25|31.08|28.28|31.1|28.3|31.02|28.22|0
1648596900000|2022-03-29 23:35:00|31.09|28.29|31.04|28.24|31.09|28.29|31|28.2|0
1648597200000|2022-03-29 23:40:00|31.05|28.25|30.93|28.13|31.05|28.25|30.93|28.13|0
1648597500000|2022-03-29 23:45:00|30.95|28.15|30.94|28.14|30.97|28.17|30.93|28.13|0
1648597800000|2022-03-29 23:50:00|30.93|28.13|30.97|28.17|30.99|28.19|30.93|28.13|0
1648598100000|2022-03-29 23:55:00|30.96|28.16|30.93|28.13|30.96|28.16|30.93|28.13|0
1648598400000|2022-03-30 00:00:00|30.94|28.14|30.79|27.99|31.1|28.3|30.72|27.92|0
1648598700000|2022-03-30 00:05:00|30.81|28.01|30.75|27.95|30.88|28.08|30.75|27.95|0
1648599000000|2022-03-30 00:10:00|30.76|27.96|30.76|27.96|30.82|28.02|30.75|27.95|0
1648599300000|2022-03-30 00:15:00|30.75|27.95|30.79|27.99|30.83|28.03|30.75|27.95|0
1648599600000|2022-03-30 00:20:00|30.8|28|30.73|27.93|30.8|28|30.73|27.93|0
1648599900000|2022-03-30 00:25:00|30.75|27.95|30.65|27.85|30.75|27.95|30.63|27.83|0
1648600200000|2022-03-30 00:30:00|30.62|27.82|30.63|27.83|30.64|27.84|30.56|27.76|0
1648600500000|2022-03-30 00:35:00|30.62|27.82|30.66|27.86|30.69|27.89|30.62|27.82|0
1648600800000|2022-03-30 00:40:00|30.65|27.85|30.72|27.92|30.73|27.93|30.65|27.85|0
1648601100000|2022-03-30 00:45:00|30.73|27.93|30.68|27.88|30.74|27.94|30.68|27.88|0
1648601400000|2022-03-30 00:50:00|30.69|27.89|30.75|27.95|30.75|27.95|30.67|27.87|0
1648601700000|2022-03-30 00:55:00|30.77|27.97|30.74|27.94|30.79|27.99|30.72|27.92|0
1648602000000|2022-03-30 01:00:00|30.75|27.95|30.75|27.95|30.81|28.01|30.74|27.94|0
1648602300000|2022-03-30 01:05:00|30.76|27.96|30.69|27.89|30.81|28.01|30.66|27.86|0
1648602600000|2022-03-30 01:10:00|30.68|27.88|30.73|27.93|30.8|28|30.66|27.86|0
1648602900000|2022-03-30 01:15:00|30.77|27.97|30.77|27.97|30.82|28.02|30.76|27.96|0
1648603200000|2022-03-30 01:20:00|30.76|27.96|30.76|27.96|30.77|27.97|30.72|27.92|0
1648603500000|2022-03-30 01:25:00|30.74|27.94|30.48|27.68|30.77|27.97|30.41|27.61|0
1648603800000|2022-03-30 01:30:00|30.49|27.69|30.45|27.65|30.5|27.7|30.42|27.62|0
1648604100000|2022-03-30 01:35:00|30.43|27.63|30.56|27.76|30.6|27.8|30.42|27.62|0
1648604400000|2022-03-30 01:40:00|30.54|27.74|30.39|27.59|30.56|27.76|30.37|27.57|0
1648604700000|2022-03-30 01:45:00|30.37|27.57|30.42|27.62|30.43|27.63|30.24|27.44|0
1648605000000|2022-03-30 01:50:00|30.43|27.63|30.5|27.7|30.53|27.73|30.4|27.6|0
1648605300000|2022-03-30 01:55:00|30.53|27.73|30.57|27.77|30.6|27.8|30.53|27.73|0
1648605600000|2022-03-30 02:00:00|30.55|27.75|30.65|27.85|30.68|27.88|30.54|27.74|0
1648605900000|2022-03-30 02:05:00|30.64|27.84|30.65|27.85|30.67|27.87|30.59|27.79|0
1648606200000|2022-03-30 02:10:00|30.66|27.86|30.63|27.83|30.68|27.88|30.58|27.78|0
1648606500000|2022-03-30 02:15:00|30.62|27.82|30.66|27.86|30.69|27.89|30.62|27.82|0
1648606800000|2022-03-30 02:20:00|30.67|27.87|30.69|27.89|30.69|27.89|30.63|27.83|0
1648607100000|2022-03-30 02:25:00|30.67|27.87|30.67|27.87|30.69|27.89|30.64|27.84|0
1648607400000|2022-03-30 02:30:00|30.68|27.88|30.73|27.93|30.78|27.98|30.67|27.87|0
1648607700000|2022-03-30 02:35:00|30.74|27.94|30.71|27.91|30.77|27.97|30.71|27.91|0
1648608000000|2022-03-30 02:40:00|30.72|27.92|30.77|27.97|30.78|27.98|30.68|27.88|0
1648608300000|2022-03-30 02:45:00|30.75|27.95|30.72|27.92|30.82|28.02|30.72|27.92|0
1648608600000|2022-03-30 02:50:00|30.71|27.91|30.72|27.92|30.74|27.94|30.65|27.85|0
1648608900000|2022-03-30 02:55:00|30.73|27.93|30.78|27.98|30.78|27.98|30.73|27.93|0
1648609200000|2022-03-30 03:00:00|30.76|27.96|30.69|27.89|30.76|27.96|30.68|27.88|0
1648609500000|2022-03-30 03:05:00|30.68|27.88|30.65|27.85|30.68|27.88|30.65|27.85|0
1648609800000|2022-03-30 03:10:00|30.66|27.86|30.69|27.89|30.72|27.92|30.65|27.85|0
1648610100000|2022-03-30 03:15:00|30.7|27.9|30.7|27.9|30.73|27.93|30.67|27.87|0
1648610400000|2022-03-30 03:20:00|30.69|27.89|30.67|27.87|30.7|27.9|30.67|27.87|0
1648610700000|2022-03-30 03:25:00|30.66|27.86|30.6|27.8|30.67|27.87|30.6|27.8|0
1648611000000|2022-03-30 03:30:00|30.63|27.83|30.64|27.84|30.65|27.85|30.57|27.77|0
1648611300000|2022-03-30 03:35:00|30.63|27.83|30.67|27.87|30.67|27.87|30.63|27.83|0
1648611600000|2022-03-30 03:40:00|30.65|27.85|30.61|27.81|30.67|27.87|30.6|27.8|0
1648611900000|2022-03-30 03:45:00|30.62|27.82|30.62|27.82|30.64|27.84|30.58|27.78|0
1648612200000|2022-03-30 03:50:00|30.61|27.81|31.32|28.52|31.34|28.54|30.61|27.81|0
1648612500000|2022-03-30 03:55:00|31.33|28.53|31.42|28.62|31.44|28.64|31.33|28.53|0
1648612800000|2022-03-30 04:00:00|31.41|28.61|31.34|28.54|31.41|28.61|31.31|28.51|0
1648613100000|2022-03-30 04:05:00|31.32|28.52|31.32|28.52|31.32|28.52|31.29|28.49|0
1648613400000|2022-03-30 04:10:00|31.31|28.51|31.31|28.51|31.34|28.54|31.29|28.49|0
1648613700000|2022-03-30 04:15:00|31.29|28.49|31.33|28.53|31.35|28.55|31.29|28.49|0
1648614000000|2022-03-30 04:20:00|31.32|28.52|31.33|28.53|31.36|28.56|31.3|28.5|0
1648614300000|2022-03-30 04:25:00|31.32|28.52|31.33|28.53|31.33|28.53|31.27|28.47|0
1648614600000|2022-03-30 04:30:00|31.32|28.52|31.43|28.63|31.43|28.63|31.32|28.52|0
1648614900000|2022-03-30 04:35:00|31.44|28.64|31.52|28.72|31.53|28.73|31.42|28.62|0
1648615200000|2022-03-30 04:40:00|31.51|28.71|31.67|28.87|31.69|28.89|31.51|28.71|0
1648615500000|2022-03-30 04:45:00|31.66|28.86|31.56|28.76|31.66|28.86|31.56|28.76|0
1648615800000|2022-03-30 04:50:00|31.55|28.75|31.54|28.74|31.58|28.78|31.5|28.7|0
1648616100000|2022-03-30 04:55:00|31.52|28.72|31.52|28.72|31.54|28.74|31.5|28.7|0
1648616400000|2022-03-30 05:00:00|31.51|28.71|31.45|28.65|31.54|28.74|31.38|28.58|0
1648616700000|2022-03-30 05:05:00|31.44|28.64|31.41|28.61|31.45|28.65|31.38|28.58|0
1648617000000|2022-03-30 05:10:00|31.4|28.6|31.52|28.72|31.54|28.74|31.4|28.6|0
1648617300000|2022-03-30 05:15:00|31.53|28.73|31.55|28.75|31.62|28.82|31.52|28.72|0
1648617600000|2022-03-30 05:20:00|31.56|28.76|31.55|28.75|31.59|28.79|31.52|28.72|0
1648617900000|2022-03-30 05:25:00|31.53|28.73|31.44|28.64|31.55|28.75|31.43|28.63|0
1648618200000|2022-03-30 05:30:00|31.43|28.63|31.4|28.6|31.47|28.67|31.4|28.6|0
1648618500000|2022-03-30 05:35:00|31.41|28.61|31.31|28.51|31.43|28.63|31.31|28.51|0
1648618800000|2022-03-30 05:40:00|31.3|28.5|31.27|28.47|31.31|28.51|31.24|28.44|0
1648619100000|2022-03-30 05:45:00|31.25|28.45|31.13|28.33|31.25|28.45|31.13|28.33|0
1648619400000|2022-03-30 05:50:00|31.1|28.3|31.08|28.28|31.19|28.39|31.07|28.27|0
1648619700000|2022-03-30 05:55:00|31.07|28.27|30.93|28.13|31.11|28.31|30.91|28.11|0
1648620000000|2022-03-30 06:00:00|30.91|28.11|31.04|28.24|31.16|28.36|30.91|28.11|0
1648620300000|2022-03-30 06:05:00|31.03|28.23|31.02|28.22|31.18|28.38|30.99|28.19|0
1648620600000|2022-03-30 06:10:00|31.04|28.24|31.06|28.26|31.09|28.29|30.98|28.18|0
1648620900000|2022-03-30 06:15:00|31.08|28.28|31.26|28.46|31.26|28.46|30.95|28.15|0
1648621200000|2022-03-30 06:20:00|31.27|28.47|31.42|28.62|31.47|28.67|31.27|28.47|0
1648621500000|2022-03-30 06:25:00|31.4|28.6|31.36|28.56|31.43|28.63|31.33|28.53|0
1648621800000|2022-03-30 06:30:00|31.34|28.54|31.46|28.66|31.48|28.68|31.34|28.54|0
1648622100000|2022-03-30 06:35:00|31.44|28.64|31.48|28.68|31.53|28.73|31.43|28.63|0
1648622400000|2022-03-30 06:40:00|31.49|28.69|31.57|28.77|31.57|28.77|31.48|28.68|0
1648622700000|2022-03-30 06:45:00|31.58|28.78|31.58|28.78|31.6|28.8|31.52|28.72|0
1648623000000|2022-03-30 06:50:00|31.6|28.8|31.47|28.67|31.64|28.84|31.47|28.67|0
1648623300000|2022-03-30 06:55:00|31.48|28.68|31.42|28.62|31.54|28.74|31.42|28.62|0
1648623600000|2022-03-30 07:00:00|31.44|28.64|31.67|28.87|31.78|28.98|31.42|28.62|0
1648623900000|2022-03-30 07:05:00|31.48|29.08|31.48|29.08|31.74|29.34|31.43|29.03|0
1648624200000|2022-03-30 07:10:00|31.49|29.09|31.59|29.19|31.59|29.19|31.39|28.99|0
1648624500000|2022-03-30 07:15:00|31.58|29.18|31.86|29.46|31.88|29.48|31.58|29.18|0
1648624800000|2022-03-30 07:20:00|31.89|29.49|31.58|29.18|31.92|29.52|31.01|28.61|0
1648625100000|2022-03-30 07:25:00|31.54|29.14|31.6|29.2|31.63|29.23|31.45|29.05|0
1648625400000|2022-03-30 07:30:00|31.58|29.18|31.46|29.06|31.61|29.21|31.45|29.05|0
1648625700000|2022-03-30 07:35:00|31.48|29.08|31.19|28.79|31.48|29.08|31|28.6|0
1648626000000|2022-03-30 07:40:00|31.17|28.77|31.02|28.62|31.2|28.8|31.01|28.61|0
1648626300000|2022-03-30 07:45:00|31.03|28.63|31.13|28.73|31.17|28.77|30.98|28.58|0
1648626600000|2022-03-30 07:50:00|31.14|28.74|31.2|28.8|31.2|28.8|31.09|28.69|0
1648626900000|2022-03-30 07:55:00|31.18|28.78|31.12|28.72|31.21|28.81|31.08|28.68|0
1648627200000|2022-03-30 08:00:00|31.14|28.74|31.41|29.01|31.53|29.13|31.12|28.72|0
1648627500000|2022-03-30 08:05:00|31.4|29|31.38|28.98|31.52|29.12|31.36|28.96|0
1648627800000|2022-03-30 08:10:00|31.42|29.02|31.72|29.32|31.72|29.32|31.31|28.91|0
1648628100000|2022-03-30 08:15:00|31.73|29.33|31.6|29.2|31.74|29.34|31.54|29.14|0
1648628400000|2022-03-30 08:20:00|31.58|29.18|31.62|29.22|31.62|29.22|31.51|29.11|0
1648628700000|2022-03-30 08:25:00|31.63|29.23|31.46|29.06|31.67|29.27|31.45|29.05|0
1648629000000|2022-03-30 08:30:00|31.45|29.05|31.48|29.08|31.51|29.11|31.44|29.04|0
1648629300000|2022-03-30 08:35:00|31.49|29.09|31.61|29.21|31.61|29.21|31.43|29.03|0
1648629600000|2022-03-30 08:40:00|31.64|29.24|31.73|29.33|31.79|29.39|31.61|29.21|0
1648629900000|2022-03-30 08:45:00|31.74|29.34|31.84|29.44|31.84|29.44|31.74|29.34|0
1648630200000|2022-03-30 08:50:00|31.86|29.46|31.78|29.38|31.87|29.47|31.72|29.32|0
1648630500000|2022-03-30 08:55:00|31.77|29.37|31.68|29.28|31.77|29.37|31.65|29.25|0
1648630800000|2022-03-30 09:00:00|31.67|29.27|31.53|29.13|31.68|29.28|31.53|29.13|0
1648631100000|2022-03-30 09:05:00|31.56|29.16|31.55|29.15|31.6|29.2|31.5|29.1|0
1648631400000|2022-03-30 09:10:00|31.54|29.14|31.54|29.14|31.6|29.2|31.53|29.13|0
1648631700000|2022-03-30 09:15:00|31.53|29.13|31.46|29.06|31.57|29.17|31.44|29.04|0
1648632000000|2022-03-30 09:20:00|31.45|29.05|31.37|28.97|31.46|29.06|31.35|28.95|0
1648632300000|2022-03-30 09:25:00|31.36|28.96|31.45|29.05|31.48|29.08|31.35|28.95|0
1648632600000|2022-03-30 09:30:00|31.47|29.07|31.44|29.04|31.47|29.07|31.38|28.98|0
1648632900000|2022-03-30 09:35:00|31.45|29.05|31.48|29.08|31.55|29.15|31.44|29.04|0
1648633200000|2022-03-30 09:40:00|31.47|29.07|31.39|28.99|31.48|29.08|31.38|28.98|0
1648633500000|2022-03-30 09:45:00|31.41|29.01|31.39|28.99|31.42|29.02|31.33|28.93|0
1648633800000|2022-03-30 09:50:00|31.41|29.01|31.45|29.05|31.46|29.06|31.33|28.93|0
1648634100000|2022-03-30 09:55:00|31.46|29.06|31.36|28.96|31.49|29.09|31.35|28.95|0
1648634400000|2022-03-30 10:00:00|31.35|28.95|31.49|29.09|31.76|29.36|31.35|28.95|0
1648634700000|2022-03-30 10:05:00|31.47|29.07|31.68|29.28|31.71|29.31|31.41|29.01|0
1648635000000|2022-03-30 10:10:00|31.69|29.29|31.67|29.27|31.73|29.33|31.62|29.22|0
1648635300000|2022-03-30 10:15:00|31.66|29.26|31.66|29.26|31.83|29.43|31.65|29.25|0
1648635600000|2022-03-30 10:20:00|31.67|29.27|31.6|29.2|31.7|29.3|31.59|29.19|0
1648635900000|2022-03-30 10:25:00|31.61|29.21|31.61|29.21|31.64|29.24|31.54|29.14|0
1648636200000|2022-03-30 10:30:00|31.62|29.22|31.59|29.19|31.63|29.23|31.57|29.17|0
1648636500000|2022-03-30 10:35:00|31.58|29.18|31.54|29.14|31.6|29.2|31.51|29.11|0
1648636800000|2022-03-30 10:40:00|31.57|29.17|31.51|29.11|31.58|29.18|31.46|29.06|0
1648637100000|2022-03-30 10:45:00|31.5|29.1|31.35|28.95|31.51|29.11|31.31|28.91|0
1648637400000|2022-03-30 10:50:00|31.36|28.96|31.31|28.91|31.38|28.98|31.27|28.87|0
1648637700000|2022-03-30 10:55:00|31.3|28.9|31.37|28.97|31.43|29.03|31.29|28.89|0
1648638000000|2022-03-30 11:00:00|31.36|28.96|31.24|28.84|31.37|28.97|31.16|28.76|0
1648638300000|2022-03-30 11:05:00|31.26|28.86|31.37|28.97|31.4|29|31.26|28.86|0
1648638600000|2022-03-30 11:10:00|31.38|28.98|31.33|28.93|31.4|29|31.3|28.9|0
1648638900000|2022-03-30 11:15:00|31.34|28.94|31.37|28.97|31.4|29|31.28|28.88|0
1648639200000|2022-03-30 11:20:00|31.38|28.98|31.27|28.87|31.4|29|31.21|28.81|0
1648639500000|2022-03-30 11:25:00|31.28|28.88|31.28|28.88|31.31|28.91|31.21|28.81|0
1648639800000|2022-03-30 11:30:00|31.27|28.87|31.15|28.75|31.31|28.91|31.15|28.75|0
1648640100000|2022-03-30 11:35:00|31.14|28.74|31.19|28.79|31.22|28.82|31.13|28.73|0
1648640400000|2022-03-30 11:40:00|31.18|28.78|31.26|28.86|31.28|28.88|31.18|28.78|0
1648640700000|2022-03-30 11:45:00|31.25|28.85|31.26|28.86|31.29|28.89|31.23|28.83|0
1648641000000|2022-03-30 11:50:00|31.27|28.87|31.2|28.8|31.27|28.87|31.17|28.77|0
1648641300000|2022-03-30 11:55:00|31.19|28.79|31.24|28.84|31.27|28.87|31.17|28.77|0
1648641600000|2022-03-30 12:00:00|31.26|28.86|31.28|28.88|31.4|29|31.26|28.86|0
1648641900000|2022-03-30 12:05:00|31.3|28.9|31.59|29.19|31.65|29.25|31.29|28.89|0
1648642200000|2022-03-30 12:10:00|31.58|29.18|31.98|29.58|31.99|29.59|31.54|29.14|0
1648642500000|2022-03-30 12:15:00|31.96|29.56|31.96|29.56|31.98|29.58|31.85|29.45|0
1648642800000|2022-03-30 12:20:00|31.98|29.58|32.12|29.72|32.14|29.74|31.93|29.53|0
1648643100000|2022-03-30 12:25:00|32.1|29.7|32.1|29.7|32.16|29.76|31.96|29.56|0
1648643400000|2022-03-30 12:30:00|32.06|29.66|31.89|29.49|32.07|29.67|31.83|29.43|0
1648643700000|2022-03-30 12:35:00|31.91|29.51|31.67|29.27|31.91|29.51|31.53|29.13|0
1648644000000|2022-03-30 12:40:00|31.66|29.26|31.72|29.32|31.72|29.32|31.6|29.2|0
1648644300000|2022-03-30 12:45:00|31.7|29.3|31.9|29.5|31.93|29.53|31.7|29.3|0
1648644600000|2022-03-30 12:50:00|31.89|29.49|31.79|29.39|31.92|29.52|31.77|29.37|0
1648644900000|2022-03-30 12:55:00|31.8|29.4|31.35|28.95|31.81|29.41|31.35|28.95|0
1648645200000|2022-03-30 13:00:00|31.34|28.94|31.5|29.1|31.52|29.12|31.34|28.94|0
1648645500000|2022-03-30 13:05:00|31.51|29.11|31.54|29.14|31.57|29.17|31.45|29.05|0
1648645800000|2022-03-30 13:10:00|31.52|29.12|31.35|28.95|31.6|29.2|31.35|28.95|0
1648646100000|2022-03-30 13:15:00|31.37|28.97|31.29|28.89|31.46|29.06|31.29|28.89|0
1648646400000|2022-03-30 13:20:00|31.3|28.9|31.21|28.81|31.3|28.9|31.12|28.72|0
1648646700000|2022-03-30 13:25:00|31.23|28.83|31.18|28.78|31.27|28.87|31.07|28.67|0
1648647000000|2022-03-30 13:30:00|31.07|28.67|31.28|28.88|31.6|29.2|30.88|28.48|0
1648647300000|2022-03-30 13:35:00|31.25|28.85|31.52|29.12|31.62|29.22|31.12|28.72|0
1648647600000|2022-03-30 13:40:00|31.54|29.14|31.48|29.08|31.61|29.21|31.32|28.92|0
1648647900000|2022-03-30 13:45:00|31.46|29.06|31.26|28.86|31.67|29.27|31.22|28.82|0
1648648200000|2022-03-30 13:50:00|31.23|28.83|31.26|28.86|31.37|28.97|31.15|28.75|0
1648648500000|2022-03-30 13:55:00|31.27|28.87|31.07|28.67|31.4|29|31.02|28.62|0
1648648800000|2022-03-30 14:00:00|31.03|28.63|30.7|28.3|31.19|28.79|30.68|28.28|0
1648649100000|2022-03-30 14:05:00|30.71|28.31|30.99|28.59|31.04|28.64|30.65|28.25|0
1648649400000|2022-03-30 14:10:00|30.97|28.57|30.7|28.3|30.98|28.58|30.67|28.27|0
1648649700000|2022-03-30 14:15:00|30.69|28.29|31.02|28.62|31.11|28.71|30.65|28.25|0
1648650000000|2022-03-30 14:20:00|31.03|28.63|31.46|29.06|31.46|29.06|30.69|28.29|0
1648650300000|2022-03-30 14:25:00|31.44|29.04|29.83|27.43|31.44|29.04|29.71|27.31|0
1648650600000|2022-03-30 14:30:00|29.84|27.44|29.84|27.44|30.01|27.61|29.78|27.38|0
1648650900000|2022-03-30 14:35:00|29.9|27.5|29.7|27.3|29.91|27.51|29.68|27.28|0
1648651200000|2022-03-30 14:40:00|29.69|27.29|29.77|27.37|29.83|27.43|29.68|27.28|0
1648651500000|2022-03-30 14:45:00|29.79|27.39|29.65|27.25|29.81|27.41|29.56|27.16|0
1648651800000|2022-03-30 14:50:00|29.63|27.23|29.8|27.4|29.81|27.41|29.51|27.11|0
1648652100000|2022-03-30 14:55:00|29.78|27.38|30.01|27.61|30.03|27.63|29.76|27.36|0
1648652400000|2022-03-30 15:00:00|30.02|27.62|30.01|27.61|30.08|27.68|29.89|27.49|0
1648652700000|2022-03-30 15:05:00|29.99|27.59|30.78|28.38|30.82|28.42|29.99|27.59|0
1648653000000|2022-03-30 15:10:00|30.79|28.39|30.79|28.39|31.09|28.69|30.75|28.35|0
1648653300000|2022-03-30 15:15:00|30.82|28.42|30.59|28.19|30.83|28.43|30.56|28.16|0
1648653600000|2022-03-30 15:20:00|30.6|28.2|30.67|28.27|30.73|28.33|30.55|28.15|0
1648653900000|2022-03-30 15:25:00|30.66|28.26|30.83|28.43|30.94|28.54|30.66|28.26|0
1648654200000|2022-03-30 15:30:00|30.79|28.39|30.64|28.24|30.89|28.49|30.63|28.23|0
1648654500000|2022-03-30 15:35:00|30.63|28.23|30.58|28.18|30.66|28.26|30.5|28.1|0
1648654800000|2022-03-30 15:40:00|30.56|28.16|30.59|28.19|30.68|28.28|30.53|28.13|0
1648655100000|2022-03-30 15:45:00|30.61|28.21|30.61|28.21|30.71|28.31|30.48|28.08|0
1648655400000|2022-03-30 15:50:00|30.6|28.2|30.67|28.27|30.72|28.32|30.58|28.18|0
1648655700000|2022-03-30 15:55:00|30.65|28.25|30.49|28.09|30.72|28.32|30.49|28.09|0
1648656000000|2022-03-30 16:00:00|30.54|28.14|30.38|27.98|30.54|28.14|30.25|27.85|0
1648656300000|2022-03-30 16:05:00|30.39|27.99|30.7|28.3|30.78|28.38|30.39|27.99|0
1648656600000|2022-03-30 16:10:00|30.69|28.29|30.67|28.27|30.82|28.42|30.63|28.23|0
1648656900000|2022-03-30 16:15:00|30.66|28.26|30.56|28.16|30.72|28.32|30.55|28.15|0
1648657200000|2022-03-30 16:20:00|30.53|28.13|30.63|28.23|30.69|28.29|30.5|28.1|0
1648657500000|2022-03-30 16:25:00|30.64|28.24|30.6|28.2|30.7|28.3|30.54|28.14|0
1648657800000|2022-03-30 16:30:00|30.59|28.19|30.53|28.13|30.67|28.27|30.53|28.13|0
1648658100000|2022-03-30 16:35:00|30.5|28.1|30.38|27.98|30.51|28.11|30.38|27.98|0
1648658400000|2022-03-30 16:40:00|30.36|27.96|30.27|27.87|30.44|28.04|30.24|27.84|0
1648658700000|2022-03-30 16:45:00|30.28|27.88|30.38|27.98|30.42|28.02|30.27|27.87|0
1648659000000|2022-03-30 16:50:00|30.4|28|30.38|27.98|30.45|28.05|30.37|27.97|0
1648659300000|2022-03-30 16:55:00|30.37|27.97|30.35|27.95|30.41|28.01|30.34|27.94|0
1648659600000|2022-03-30 17:00:00|30.34|27.94|30.49|28.09|30.52|28.12|30.34|27.94|0
1648659900000|2022-03-30 17:05:00|30.48|28.08|30.67|28.27|30.73|28.33|30.48|28.08|0
1648660200000|2022-03-30 17:10:00|30.66|28.26|30.52|28.12|30.75|28.35|30.52|28.12|0
1648660500000|2022-03-30 17:15:00|30.5|28.1|30.67|28.27|30.77|28.37|30.5|28.1|0
1648660800000|2022-03-30 17:20:00|30.69|28.29|30.8|28.4|30.89|28.49|30.69|28.29|0
1648661100000|2022-03-30 17:25:00|30.81|28.41|30.86|28.46|30.93|28.53|30.81|28.41|0
1648661400000|2022-03-30 17:30:00|30.88|28.48|30.9|28.5|30.93|28.53|30.75|28.35|0
1648661700000|2022-03-30 17:35:00|30.88|28.48|30.94|28.54|30.95|28.55|30.78|28.38|0
1648662000000|2022-03-30 17:40:00|30.95|28.55|30.97|28.57|31.04|28.64|30.89|28.49|0
1648662300000|2022-03-30 17:45:00|31|28.6|30.88|28.48|31.07|28.67|30.86|28.46|0
1648662600000|2022-03-30 17:50:00|30.86|28.46|30.86|28.46|30.94|28.54|30.81|28.41|0
1648662900000|2022-03-30 17:55:00|30.89|28.49|31.05|28.65|31.12|28.72|30.86|28.46|0
1648663200000|2022-03-30 18:00:00|31.08|28.68|30.06|27.66|31.09|28.69|29.96|27.56|0
1648663500000|2022-03-30 18:05:00|30.07|27.67|30.01|27.61|30.18|27.78|29.99|27.59|0
1648663800000|2022-03-30 18:10:00|30|27.6|30.06|27.66|30.11|27.71|29.99|27.59|0
1648664100000|2022-03-30 18:15:00|30.04|27.64|30.31|27.91|30.37|27.97|30.04|27.64|0
1648664400000|2022-03-30 18:20:00|30.29|27.89|30.31|27.91|30.39|27.99|30.28|27.88|0
1648664700000|2022-03-30 18:25:00|30.32|27.92|30.38|27.98|30.45|28.05|30.24|27.84|0
1648665000000|2022-03-30 18:30:00|30.41|28.01|30.28|27.88|30.43|28.03|30.21|27.81|0
1648665300000|2022-03-30 18:35:00|30.29|27.89|30.22|27.82|30.29|27.89|30.15|27.75|0
1648665600000|2022-03-30 18:40:00|30.23|27.83|30.52|28.12|30.57|28.17|30.22|27.82|0
1648665900000|2022-03-30 18:45:00|30.53|28.13|30.59|28.19|30.66|28.26|30.5|28.1|0
1648666200000|2022-03-30 18:50:00|30.6|28.2|30.64|28.24|30.7|28.3|30.51|28.11|0
1648666500000|2022-03-30 18:55:00|30.63|28.23|30.76|28.36|30.81|28.41|30.48|28.08|0
1648666800000|2022-03-30 19:00:00|30.79|28.39|30.86|28.46|30.87|28.47|30.71|28.31|0
1648667100000|2022-03-30 19:05:00|30.87|28.47|30.91|28.51|30.96|28.56|30.77|28.37|0
1648667400000|2022-03-30 19:10:00|30.94|28.54|31.56|29.16|31.76|29.36|29.45|27.05|0
1648667700000|2022-03-30 19:15:00|31.55|29.15|31.84|29.44|31.94|29.54|31.51|29.11|0
1648668000000|2022-03-30 19:20:00|31.85|29.45|32.19|29.79|32.27|29.87|31.85|29.45|0
1648668300000|2022-03-30 19:25:00|32.21|29.81|31.86|29.46|32.25|29.85|31.79|29.39|0
1648668600000|2022-03-30 19:30:00|31.85|29.45|31.68|29.28|31.97|29.57|31.57|29.17|0
1648668900000|2022-03-30 19:35:00|31.7|29.3|30.76|28.36|31.98|29.58|30.53|28.13|0
1648669200000|2022-03-30 19:40:00|30.75|28.35|30.73|28.33|30.97|28.57|30.55|28.15|0
1648669500000|2022-03-30 19:45:00|30.72|28.32|30.34|27.94|30.72|28.32|30.19|27.79|0
1648669800000|2022-03-30 19:50:00|30.39|27.99|30.77|28.37|30.85|28.45|30.39|27.99|0
1648670100000|2022-03-30 19:55:00|30.63|28.23|31.08|28.68|31.39|28.99|30.16|27.76|0
1648670400000|2022-03-30 20:00:00|31.01|28.61|30.81|28.41|31.05|28.65|30.81|28.41|0
1648670700000|2022-03-30 20:05:00|30.82|28.42|30.83|28.43|30.89|28.49|30.78|28.38|0
1648671000000|2022-03-30 20:10:00|30.85|28.45|30.43|28.03|30.86|28.46|30.1|27.7|0
1648671300000|2022-03-30 20:15:00|30.63|27.83|30.7|27.9|30.71|27.91|30.63|27.83|0
1648671600000|2022-03-30 20:20:00|30.67|27.87|30.64|27.84|30.67|27.87|30.63|27.83|0
1648671900000|2022-03-30 20:25:00|30.65|27.85|30.61|27.81|30.65|27.85|30.6|27.8|0
1648672200000|2022-03-30 20:30:00|30.6|27.8|30.6|27.8|30.6|27.8|30.57|27.77|0
1648672500000|2022-03-30 20:35:00|30.59|27.79|30.59|27.79|30.61|27.81|30.58|27.78|0
1648672800000|2022-03-30 20:40:00|30.58|27.78|30.49|27.69|30.59|27.79|30.49|27.69|0
1648673100000|2022-03-30 20:45:00|30.48|27.68|30.46|27.66|30.53|27.73|30.45|27.65|0
1648673400000|2022-03-30 20:50:00|30.48|27.68|30.51|27.71|30.52|27.72|30.48|27.68|0
1648673700000|2022-03-30 20:55:00|30.52|27.72|30.58|27.78|30.58|27.78|30.52|27.72|0
1648674000000|2022-03-30 21:00:00|30.57|27.77|30.58|27.78|30.59|27.79|30.56|27.76|0
1648674300000|2022-03-30 21:05:00|30.59|27.79|30.58|27.78|30.59|27.79|30.58|27.78|0
1648674600000|2022-03-30 21:10:00|30.59|27.79|30.59|27.79|30.59|27.79|30.59|27.79|0
1648674900000|2022-03-30 21:15:00|30.58|27.78|30.58|27.78|30.58|27.78|30.58|27.78|0
1648675200000|2022-03-30 21:20:00|30.59|27.79|30.57|27.77|30.59|27.79|30.55|27.75|0
1648675500000|2022-03-30 21:25:00|30.58|27.78|30.59|27.79|30.6|27.8|30.58|27.78|0
1648675800000|2022-03-30 21:30:00|30.6|27.8|30.6|27.8|30.6|27.8|30.6|27.8|0
1648676100000|2022-03-30 21:35:00|30.59|27.79|30.6|27.8|30.6|27.8|30.59|27.79|0
1648676400000|2022-03-30 21:40:00|30.59|27.79|30.59|27.79|30.6|27.8|30.58|27.78|0
1648676700000|2022-03-30 21:45:00|30.58|27.78|30.58|27.78|30.59|27.79|30.58|27.78|0
1648677000000|2022-03-30 21:50:00|30.57|27.77|30.59|27.79|30.6|27.8|30.57|27.77|0
1648677300000|2022-03-30 21:55:00|30.6|27.8|30.59|27.79|30.6|27.8|30.57|27.77|0
1648677600000|2022-03-30 22:00:00|30.58|27.78|30.63|27.83|30.66|27.86|30.56|27.76|0
1648677900000|2022-03-30 22:05:00|30.64|27.84|30.6|27.8|30.64|27.84|30.56|27.76|0
1648678200000|2022-03-30 22:10:00|30.59|27.79|30.58|27.78|30.64|27.84|30.58|27.78|0
1648678500000|2022-03-30 22:15:00|30.6|27.8|30.61|27.81|30.64|27.84|30.6|27.8|0
1648678800000|2022-03-30 22:20:00|30.59|27.79|30.54|27.74|30.61|27.81|30.54|27.74|0
1648679100000|2022-03-30 22:25:00|30.57|27.77|30.54|27.74|30.57|27.77|30.54|27.74|0
1648679400000|2022-03-30 22:30:00|30.55|27.75|30.59|27.79|30.61|27.81|30.54|27.74|0
1648679700000|2022-03-30 22:35:00|30.58|27.78|30.65|27.85|30.65|27.85|30.58|27.78|0
1648680000000|2022-03-30 22:40:00|30.63|27.83|30.58|27.78|30.63|27.83|30.53|27.73|0
1648680300000|2022-03-30 22:45:00|30.56|27.76|30.59|27.79|30.62|27.82|30.56|27.76|0
1648680600000|2022-03-30 22:50:00|30.6|27.8|30.6|27.8|30.62|27.82|30.59|27.79|0
1648680900000|2022-03-30 22:55:00|30.62|27.82|30.6|27.8|30.62|27.82|30.59|27.79|0
1648681200000|2022-03-30 23:00:00|30.59|27.79|30.6|27.8|30.6|27.8|30.56|27.76|0
1648681500000|2022-03-30 23:05:00|30.61|27.81|30.57|27.77|30.61|27.81|30.54|27.74|0
1648681800000|2022-03-30 23:10:00|30.58|27.78|30.6|27.8|30.61|27.81|30.55|27.75|0
1648682100000|2022-03-30 23:15:00|30.58|27.78|30.61|27.81|30.61|27.81|30.54|27.74|0
1648682400000|2022-03-30 23:20:00|30.6|27.8|30.61|27.81|30.61|27.81|30.58|27.78|0
1648682700000|2022-03-30 23:25:00|30.59|27.79|30.62|27.82|30.62|27.82|30.59|27.79|0
1648683000000|2022-03-30 23:30:00|30.64|27.84|30.69|27.89|30.69|27.89|30.63|27.83|0
1648683300000|2022-03-30 23:35:00|30.7|27.9|30.7|27.9|30.72|27.92|30.69|27.89|0
1648683600000|2022-03-30 23:40:00|30.69|27.89|30.69|27.89|30.72|27.92|30.68|27.88|0
1648683900000|2022-03-30 23:45:00|30.7|27.9|30.72|27.92|30.75|27.95|30.7|27.9|0
1648684200000|2022-03-30 23:50:00|30.7|27.9|30.69|27.89|30.73|27.93|30.67|27.87|0
1648684500000|2022-03-30 23:55:00|30.7|27.9|30.7|27.9|30.71|27.91|30.69|27.89|0
1648684800000|2022-03-31 00:00:00|30.68|27.88|30.73|27.93|30.73|27.93|30.67|27.87|0
1648685100000|2022-03-31 00:05:00|30.71|27.91|30.68|27.88|30.73|27.93|30.68|27.88|0
1648685400000|2022-03-31 00:10:00|30.7|27.9|30.4|27.6|30.72|27.92|30.29|27.49|0
1648685700000|2022-03-31 00:15:00|30.38|27.58|30.42|27.62|30.54|27.74|30.35|27.55|0
1648686000000|2022-03-31 00:20:00|30.4|27.6|30.44|27.64|30.45|27.65|30.31|27.51|0
1648686300000|2022-03-31 00:25:00|30.45|27.65|30.37|27.57|30.47|27.67|30.35|27.55|0
1648686600000|2022-03-31 00:30:00|30.38|27.58|30.21|27.41|30.38|27.58|30.13|27.33|0
1648686900000|2022-03-31 00:35:00|30.2|27.4|30.08|27.28|30.25|27.45|30.08|27.28|0
1648687200000|2022-03-31 00:40:00|30.07|27.27|29.91|27.11|30.1|27.3|29.83|27.03|0
1648687500000|2022-03-31 00:45:00|29.93|27.13|29.95|27.15|30.01|27.21|29.9|27.1|0
1648687800000|2022-03-31 00:50:00|29.97|27.17|29.91|27.11|29.97|27.17|29.88|27.08|0
1648688100000|2022-03-31 00:55:00|29.92|27.12|29.54|26.74|29.94|27.14|29.54|26.74|0
1648688400000|2022-03-31 01:00:00|29.55|26.75|29.57|26.77|29.57|26.77|29.5|26.7|0
1648688700000|2022-03-31 01:05:00|29.56|26.76|29.64|26.84|29.67|26.87|29.56|26.76|0
1648689000000|2022-03-31 01:10:00|29.63|26.83|29.65|26.85|29.71|26.91|29.62|26.82|0
1648689300000|2022-03-31 01:15:00|29.64|26.84|29.65|26.85|29.68|26.88|29.62|26.82|0
1648689600000|2022-03-31 01:20:00|29.66|26.86|29.69|26.89|29.69|26.89|29.63|26.83|0
1648689900000|2022-03-31 01:25:00|29.68|26.88|29.62|26.82|29.69|26.89|29.61|26.81|0
1648690200000|2022-03-31 01:30:00|29.63|26.83|29.56|26.76|29.67|26.87|29.55|26.75|0
1648690500000|2022-03-31 01:35:00|29.55|26.75|29.67|26.87|29.69|26.89|29.55|26.75|0
1648690800000|2022-03-31 01:40:00|29.69|26.89|29.68|26.88|29.71|26.91|29.64|26.84|0
1648691100000|2022-03-31 01:45:00|29.67|26.87|29.68|26.88|29.71|26.91|29.63|26.83|0
1648691400000|2022-03-31 01:50:00|29.67|26.87|29.67|26.87|29.68|26.88|29.61|26.81|0
1648691700000|2022-03-31 01:55:00|29.68|26.88|29.67|26.87|29.7|26.9|29.67|26.87|0
1648692000000|2022-03-31 02:00:00|29.68|26.88|29.76|26.96|29.78|26.98|29.67|26.87|0
1648692300000|2022-03-31 02:05:00|29.74|26.94|29.72|26.92|29.78|26.98|29.69|26.89|0
1648692600000|2022-03-31 02:10:00|29.71|26.91|29.68|26.88|29.73|26.93|29.68|26.88|0
1648692900000|2022-03-31 02:15:00|29.66|26.86|29.68|26.88|29.69|26.89|29.66|26.86|0
1648693200000|2022-03-31 02:20:00|29.66|26.86|29.69|26.89|29.69|26.89|29.65|26.85|0
1648693500000|2022-03-31 02:25:00|29.67|26.87|29.69|26.89|29.72|26.92|29.66|26.86|0
1648693800000|2022-03-31 02:30:00|29.67|26.87|29.64|26.84|29.7|26.9|29.64|26.84|0
1648694100000|2022-03-31 02:35:00|29.63|26.83|29.57|26.77|29.63|26.83|29.55|26.75|0
1648694400000|2022-03-31 02:40:00|29.56|26.76|29.63|26.83|29.66|26.86|29.56|26.76|0
1648694700000|2022-03-31 02:45:00|29.66|26.86|29.64|26.84|29.67|26.87|29.63|26.83|0
1648695000000|2022-03-31 02:50:00|29.63|26.83|29.65|26.85|29.67|26.87|29.63|26.83|0
1648695300000|2022-03-31 02:55:00|29.66|26.86|29.67|26.87|29.68|26.88|29.63|26.83|0
1648695600000|2022-03-31 03:00:00|29.64|26.84|29.65|26.85|29.68|26.88|29.64|26.84|0
1648695900000|2022-03-31 03:05:00|29.66|26.86|29.71|26.91|29.71|26.91|29.64|26.84|0
1648696200000|2022-03-31 03:10:00|29.73|26.93|29.75|26.95|29.8|27|29.72|26.92|0
1648696500000|2022-03-31 03:15:00|29.73|26.93|29.73|26.93|29.75|26.95|29.7|26.9|0
1648696800000|2022-03-31 03:20:00|29.74|26.94|29.72|26.92|29.76|26.96|29.7|26.9|0
1648697100000|2022-03-31 03:25:00|29.71|26.91|29.69|26.89|29.71|26.91|29.69|26.89|0
1648697400000|2022-03-31 03:30:00|29.7|26.9|29.8|27|29.8|27|29.7|26.9|0
1648697700000|2022-03-31 03:35:00|29.81|27.01|29.84|27.04|29.91|27.11|29.8|27|0
1648698000000|2022-03-31 03:40:00|29.85|27.05|29.86|27.06|29.89|27.09|29.85|27.05|0
1648698300000|2022-03-31 03:45:00|29.85|27.05|29.86|27.06|29.86|27.06|29.83|27.03|0
1648698600000|2022-03-31 03:50:00|29.85|27.05|29.86|27.06|29.87|27.07|29.85|27.05|0
1648698900000|2022-03-31 03:55:00|29.85|27.05|29.89|27.09|29.9|27.1|29.83|27.03|0
1648699200000|2022-03-31 04:00:00|29.87|27.07|30.55|27.75|30.55|27.75|29.84|27.04|0
1648699500000|2022-03-31 04:05:00|30.54|27.74|30.57|27.77|30.57|27.77|30.53|27.73|0
1648699800000|2022-03-31 04:10:00|30.56|27.76|30.58|27.78|30.58|27.78|30.55|27.75|0
1648700100000|2022-03-31 04:15:00|30.59|27.79|30.54|27.74|30.59|27.79|30.54|27.74|0
1648700400000|2022-03-31 04:20:00|30.55|27.75|30.56|27.76|30.58|27.78|30.51|27.71|0
1648700700000|2022-03-31 04:25:00|30.58|27.78|30.63|27.83|30.63|27.83|30.57|27.77|0
1648701000000|2022-03-31 04:30:00|30.64|27.84|30.57|27.77|30.64|27.84|30.53|27.73|0
1648701300000|2022-03-31 04:35:00|30.59|27.79|30.56|27.76|30.59|27.79|30.55|27.75|0
1648701600000|2022-03-31 04:40:00|30.57|27.77|30.54|27.74|30.57|27.77|30.53|27.73|0
1648701900000|2022-03-31 04:45:00|30.56|27.76|30.54|27.74|30.56|27.76|30.5|27.7|0
1648702200000|2022-03-31 04:50:00|30.53|27.73|30.56|27.76|30.56|27.76|30.53|27.73|0
1648702500000|2022-03-31 04:55:00|30.55|27.75|30.54|27.74|30.56|27.76|30.53|27.73|0
1648702800000|2022-03-31 05:00:00|30.53|27.73|30.6|27.8|30.62|27.82|30.51|27.71|0
1648703100000|2022-03-31 05:05:00|30.61|27.81|30.69|27.89|30.72|27.92|30.57|27.77|0
1648703400000|2022-03-31 05:10:00|30.67|27.87|30.64|27.84|30.67|27.87|30.55|27.75|0
1648703700000|2022-03-31 05:15:00|30.62|27.82|30.68|27.88|30.71|27.91|30.61|27.81|0
1648704000000|2022-03-31 05:20:00|30.66|27.86|30.65|27.85|30.68|27.88|30.62|27.82|0
1648704300000|2022-03-31 05:25:00|30.66|27.86|30.7|27.9|30.73|27.93|30.65|27.85|0
1648704600000|2022-03-31 05:30:00|30.69|27.89|30.74|27.94|30.76|27.96|30.66|27.86|0
1648704900000|2022-03-31 05:35:00|30.73|27.93|30.8|28|30.8|28|30.67|27.87|0
1648705200000|2022-03-31 05:40:00|30.79|27.99|30.77|27.97|30.83|28.03|30.74|27.94|0
1648705500000|2022-03-31 05:45:00|30.78|27.98|30.78|27.98|30.8|28|30.73|27.93|0
1648705800000|2022-03-31 05:50:00|30.77|27.97|30.67|27.87|30.78|27.98|30.6|27.8|0
1648706100000|2022-03-31 05:55:00|30.66|27.86|30.61|27.81|30.67|27.87|30.59|27.79|0
1648706400000|2022-03-31 06:00:00|30.64|27.84|30.76|27.96|30.78|27.98|30.51|27.71|0
1648706700000|2022-03-31 06:05:00|30.75|27.95|30.66|27.86|30.78|27.98|30.65|27.85|0
1648707000000|2022-03-31 06:10:00|30.65|27.85|31.12|28.32|31.54|28.74|30.64|27.84|0
1648707300000|2022-03-31 06:15:00|31.13|28.33|32.2|29.4|32.29|29.49|30.49|27.69|0
1648707600000|2022-03-31 06:20:00|32.21|29.41|32.09|29.29|32.23|29.43|32.09|29.29|0
1648707900000|2022-03-31 06:25:00|32.1|29.3|32.11|29.31|32.19|29.39|32.09|29.29|0
1648708200000|2022-03-31 06:30:00|32.12|29.32|32.24|29.44|32.24|29.44|32.09|29.29|0
1648708500000|2022-03-31 06:35:00|32.21|29.41|32.25|29.45|32.31|29.51|32.19|29.39|0
1648708800000|2022-03-31 06:40:00|32.27|29.47|32.18|29.38|32.27|29.47|32.14|29.34|0
1648709100000|2022-03-31 06:45:00|32.16|29.36|32.15|29.35|32.2|29.4|32.1|29.3|0
1648709400000|2022-03-31 06:50:00|32.16|29.36|32.06|29.26|32.18|29.38|32.03|29.23|0
1648709700000|2022-03-31 06:55:00|32.09|29.29|32.02|29.22|32.12|29.32|32.01|29.21|0
1648710000000|2022-03-31 07:00:00|32|29.2|31.89|29.09|32|29.2|31.81|29.01|0
1648710300000|2022-03-31 07:05:00|31.69|29.29|31.85|29.45|31.87|29.47|31.68|29.28|0
1648710600000|2022-03-31 07:10:00|31.84|29.44|31.63|29.23|31.85|29.45|31.49|29.09|0
1648710900000|2022-03-31 07:15:00|31.62|29.22|31.35|28.95|32.11|29.71|31.26|28.86|0
1648711200000|2022-03-31 07:20:00|31.36|28.96|31.36|28.96|31.42|29.02|31.29|28.89|0
1648711500000|2022-03-31 07:25:00|31.37|28.97|31.45|29.05|31.45|29.05|31.29|28.89|0
1648711800000|2022-03-31 07:30:00|31.46|29.06|31.37|28.97|31.52|29.12|31.27|28.87|0
1648712100000|2022-03-31 07:35:00|31.39|28.99|31.31|28.91|31.39|28.99|31.27|28.87|0
1648712400000|2022-03-31 07:40:00|31.3|28.9|31.45|29.05|31.49|29.09|31.3|28.9|0
1648712700000|2022-03-31 07:45:00|31.46|29.06|31.49|29.09|31.54|29.14|31.44|29.04|0
1648713000000|2022-03-31 07:50:00|31.5|29.1|31.57|29.17|31.57|29.17|31.49|29.09|0
1648713300000|2022-03-31 07:55:00|31.56|29.16|31.65|29.25|31.65|29.25|31.27|28.87|0
1648713600000|2022-03-31 08:00:00|31.66|29.26|31.73|29.33|31.81|29.41|31.66|29.26|0
1648713900000|2022-03-31 08:05:00|31.72|29.32|31.85|29.45|31.91|29.51|31.67|29.27|0
1648714200000|2022-03-31 08:10:00|31.84|29.44|31.89|29.49|31.92|29.52|31.83|29.43|0
1648714500000|2022-03-31 08:15:00|31.9|29.5|31.86|29.46|32.01|29.61|31.83|29.43|0
1648714800000|2022-03-31 08:20:00|31.87|29.47|31.99|29.59|31.99|29.59|31.57|29.17|0
1648715100000|2022-03-31 08:25:00|32.01|29.61|31.92|29.52|32.02|29.62|31.92|29.52|0
1648715400000|2022-03-31 08:30:00|31.93|29.53|31.96|29.56|32.04|29.64|31.92|29.52|0
1648715700000|2022-03-31 08:35:00|31.97|29.57|32.06|29.66|32.08|29.68|31.93|29.53|0
1648716000000|2022-03-31 08:40:00|32.08|29.68|32.03|29.63|32.08|29.68|32.02|29.62|0
1648716300000|2022-03-31 08:45:00|32.05|29.65|32.05|29.65|32.08|29.68|32.03|29.63|0
1648716600000|2022-03-31 08:50:00|32.03|29.63|31.93|29.53|32.06|29.66|31.91|29.51|0
1648716900000|2022-03-31 08:55:00|31.91|29.51|31.88|29.48|31.93|29.53|31.8|29.4|0
1648717200000|2022-03-31 09:00:00|31.91|29.51|32.02|29.62|32.03|29.63|31.85|29.45|0
1648717500000|2022-03-31 09:05:00|32.01|29.61|32.04|29.64|32.07|29.67|31.98|29.58|0
1648717800000|2022-03-31 09:10:00|32.03|29.63|32.01|29.61|32.06|29.66|32|29.6|0
1648718100000|2022-03-31 09:15:00|32.02|29.62|31.86|29.46|32.02|29.62|31.86|29.46|0
1648718400000|2022-03-31 09:20:00|31.88|29.48|31.88|29.48|31.92|29.52|31.86|29.46|0
1648718700000|2022-03-31 09:25:00|31.89|29.49|31.92|29.52|31.98|29.58|31.89|29.49|0
1648719000000|2022-03-31 09:30:00|31.93|29.53|31.92|29.52|31.98|29.58|31.9|29.5|0
1648719300000|2022-03-31 09:35:00|31.93|29.53|31.96|29.56|31.99|29.59|31.91|29.51|0
1648719600000|2022-03-31 09:40:00|31.97|29.57|31.86|29.46|31.97|29.57|31.83|29.43|0
1648719900000|2022-03-31 09:45:00|31.85|29.45|31.93|29.53|31.94|29.54|31.84|29.44|0
1648720200000|2022-03-31 09:50:00|31.9|29.5|31.96|29.56|31.98|29.58|31.9|29.5|0
1648720500000|2022-03-31 09:55:00|31.93|29.53|31.98|29.58|31.98|29.58|31.88|29.48|0
1648720800000|2022-03-31 10:00:00|31.97|29.57|31.98|29.58|32.04|29.64|31.91|29.51|0
1648721100000|2022-03-31 10:05:00|32|29.6|31.97|29.57|32.01|29.61|31.92|29.52|0
1648721400000|2022-03-31 10:10:00|31.96|29.56|32.03|29.63|32.04|29.64|31.95|29.55|0
1648721700000|2022-03-31 10:15:00|32.01|29.61|32.1|29.7|32.1|29.7|31.92|29.52|0
1648722000000|2022-03-31 10:20:00|32.11|29.71|31.99|29.59|32.17|29.77|31.98|29.58|0
1648722300000|2022-03-31 10:25:00|31.98|29.58|31.87|29.47|32.01|29.61|31.84|29.44|0
1648722600000|2022-03-31 10:30:00|31.85|29.45|31.93|29.53|31.94|29.54|31.84|29.44|0
1648722900000|2022-03-31 10:35:00|31.92|29.52|31.97|29.57|32.02|29.62|31.76|29.36|0
1648723200000|2022-03-31 10:40:00|31.98|29.58|31.91|29.51|32.02|29.62|31.85|29.45|0
1648723500000|2022-03-31 10:45:00|31.89|29.49|31.95|29.55|31.96|29.56|31.85|29.45|0
1648723800000|2022-03-31 10:50:00|31.96|29.56|31.92|29.52|31.96|29.56|31.91|29.51|0
1648724100000|2022-03-31 10:55:00|31.93|29.53|32.09|29.69|32.09|29.69|31.93|29.53|0
1648724400000|2022-03-31 11:00:00|32.08|29.68|32.05|29.65|32.09|29.69|32|29.6|0
1648724700000|2022-03-31 11:05:00|32.03|29.63|32.09|29.69|32.18|29.78|32.03|29.63|0
1648725000000|2022-03-31 11:10:00|32.1|29.7|32.27|29.87|32.28|29.88|32.1|29.7|0
1648725300000|2022-03-31 11:15:00|32.25|29.85|32.36|29.96|32.68|30.28|31.92|29.52|0
1648725600000|2022-03-31 11:20:00|32.38|29.98|32.44|30.04|32.45|30.05|32.33|29.93|0
1648725900000|2022-03-31 11:25:00|32.45|30.05|32.57|30.17|32.59|30.19|32.42|30.02|0
1648726200000|2022-03-31 11:30:00|32.54|30.14|32.49|30.09|32.59|30.19|32.44|30.04|0
1648726500000|2022-03-31 11:35:00|32.52|30.12|32.39|29.99|32.52|30.12|32.35|29.95|0
1648726800000|2022-03-31 11:40:00|32.37|29.97|32.27|29.87|32.44|30.04|32.25|29.85|0
1648727100000|2022-03-31 11:45:00|32.25|29.85|32.17|29.77|32.27|29.87|32.16|29.76|0
1648727400000|2022-03-31 11:50:00|32.18|29.78|32.27|29.87|32.27|29.87|32.18|29.78|0
1648727700000|2022-03-31 11:55:00|32.25|29.85|32.15|29.75|32.27|29.87|32.1|29.7|0
1648728000000|2022-03-31 12:00:00|32.13|29.73|32.16|29.76|32.2|29.8|32.1|29.7|0
1648728300000|2022-03-31 12:05:00|32.14|29.74|32.07|29.67|32.17|29.77|32.01|29.61|0
1648728600000|2022-03-31 12:10:00|32.06|29.66|32.08|29.68|32.1|29.7|32.05|29.65|0
1648728900000|2022-03-31 12:15:00|32.07|29.67|32.16|29.76|32.17|29.77|32.07|29.67|0
1648729200000|2022-03-31 12:20:00|32.14|29.74|32.12|29.72|32.21|29.81|32.11|29.71|0
1648729500000|2022-03-31 12:25:00|32.11|29.71|32.09|29.69|32.14|29.74|32.07|29.67|0
1648729800000|2022-03-31 12:30:00|32.14|29.74|32.17|29.77|32.2|29.8|31.86|29.46|0
1648730100000|2022-03-31 12:35:00|32.14|29.74|32.25|29.85|32.34|29.94|32.11|29.71|0
1648730400000|2022-03-31 12:40:00|32.24|29.84|32.27|29.87|32.31|29.91|32.24|29.84|0
1648730700000|2022-03-31 12:45:00|32.25|29.85|32.3|29.9|32.37|29.97|32.25|29.85|0
1648731000000|2022-03-31 12:50:00|32.31|29.91|32.32|29.92|32.34|29.94|32.25|29.85|0
1648731300000|2022-03-31 12:55:00|32.35|29.95|32.19|29.79|32.35|29.95|32.13|29.73|0
1648731600000|2022-03-31 13:00:00|32.17|29.77|32.1|29.7|32.25|29.85|32.08|29.68|0
1648731900000|2022-03-31 13:05:00|32.11|29.71|32.22|29.82|32.23|29.83|32.01|29.61|0
1648732200000|2022-03-31 13:10:00|32.2|29.8|32.33|29.93|32.53|30.13|32.19|29.79|0
1648732500000|2022-03-31 13:15:00|32.3|29.9|32.42|30.02|32.56|30.16|32.27|29.87|0
1648732800000|2022-03-31 13:20:00|32.45|30.05|32.33|29.93|32.53|30.13|32.33|29.93|0
1648733100000|2022-03-31 13:25:00|32.32|29.92|32.64|30.24|32.64|30.24|32.3|29.9|0
1648733400000|2022-03-31 13:30:00|32.55|30.15|32.7|30.3|32.73|30.33|32.51|30.11|0
1648733700000|2022-03-31 13:35:00|32.75|30.35|32.73|30.33|33.09|30.69|32.73|30.33|0
1648734000000|2022-03-31 13:40:00|32.82|30.42|32.9|30.5|32.99|30.59|32.68|30.28|0
1648734300000|2022-03-31 13:45:00|32.89|30.49|32.63|30.23|33.08|30.68|32.13|29.73|0
1648734600000|2022-03-31 13:50:00|32.66|30.26|32.69|30.29|32.85|30.45|32.39|29.99|0
1648734900000|2022-03-31 13:55:00|32.7|30.3|32.52|30.12|32.82|30.42|32.43|30.03|0
1648735200000|2022-03-31 14:00:00|32.51|30.11|33.2|30.8|33.29|30.89|32.51|30.11|0
1648735500000|2022-03-31 14:05:00|33.17|30.77|33.11|30.71|33.18|30.78|32.91|30.51|0
1648735800000|2022-03-31 14:10:00|33.07|30.67|32.92|30.52|33.24|30.84|32.89|30.49|0
1648736100000|2022-03-31 14:15:00|32.91|30.51|32.92|30.52|33.09|30.69|32.77|30.37|0
1648736400000|2022-03-31 14:20:00|32.94|30.54|33.15|30.75|33.19|30.79|32.8|30.4|0
1648736700000|2022-03-31 14:25:00|33.16|30.76|32.95|30.55|33.3|30.9|32.88|30.48|0
1648737000000|2022-03-31 14:30:00|32.93|30.53|32.57|30.17|33.02|30.62|32.53|30.13|0
1648737300000|2022-03-31 14:35:00|32.54|30.14|32.63|30.23|32.81|30.41|32.38|29.98|0
1648737600000|2022-03-31 14:40:00|32.64|30.24|32.53|30.13|32.77|30.37|32.48|30.08|0
1648737900000|2022-03-31 14:45:00|32.56|30.16|32.17|29.77|32.59|30.19|32.08|29.68|0
1648738200000|2022-03-31 14:50:00|32.18|29.78|32.39|29.99|32.42|30.02|32.14|29.74|0
1648738500000|2022-03-31 14:55:00|32.36|29.96|31.68|29.28|32.36|29.96|31.55|29.15|0
1648738800000|2022-03-31 15:00:00|31.71|29.31|31.85|29.45|32.03|29.63|31.64|29.24|0
1648739100000|2022-03-31 15:05:00|31.87|29.47|31.9|29.5|32.06|29.66|31.77|29.37|0
1648739400000|2022-03-31 15:10:00|31.92|29.52|31.94|29.54|32.06|29.66|31.81|29.41|0
1648739700000|2022-03-31 15:15:00|31.9|29.5|32.03|29.63|32.12|29.72|31.88|29.48|0
1648740000000|2022-03-31 15:20:00|32.04|29.64|32.04|29.64|32.12|29.72|31.86|29.46|0
1648740300000|2022-03-31 15:25:00|32.06|29.66|32.16|29.76|32.23|29.83|32.06|29.66|0
1648740600000|2022-03-31 15:30:00|32.2|29.8|32.31|29.91|32.37|29.97|32.13|29.73|0
1648740900000|2022-03-31 15:35:00|32.32|29.92|32.23|29.83|32.4|30|32.11|29.71|0
1648741200000|2022-03-31 15:40:00|32.2|29.8|32.05|29.65|32.22|29.82|31.87|29.47|0
1648741500000|2022-03-31 15:45:00|32.07|29.67|32.14|29.74|32.2|29.8|32.07|29.67|0
1648741800000|2022-03-31 15:50:00|32.15|29.75|32.21|29.81|32.29|29.89|32.09|29.69|0
1648742100000|2022-03-31 15:55:00|32.2|29.8|32.02|29.62|32.23|29.83|32.02|29.62|0
1648742400000|2022-03-31 16:00:00|32.03|29.63|32.25|29.85|32.27|29.87|31.91|29.51|0
1648742700000|2022-03-31 16:05:00|32.27|29.87|32.22|29.82|32.31|29.91|32.16|29.76|0
1648743000000|2022-03-31 16:10:00|32.24|29.84|32.42|30.02|32.42|30.02|32.22|29.82|0
1648743300000|2022-03-31 16:15:00|32.43|30.03|32.37|29.97|32.46|30.06|32.27|29.87|0
1648743600000|2022-03-31 16:20:00|32.4|30|32.61|30.21|32.61|30.21|32.4|30|0
1648743900000|2022-03-31 16:25:00|32.62|30.22|32.59|30.19|32.73|30.33|32.58|30.18|0
1648744200000|2022-03-31 16:30:00|32.57|30.17|32.74|30.34|32.76|30.36|32.47|30.07|0
1648744500000|2022-03-31 16:35:00|32.73|30.33|32.57|30.17|32.77|30.37|32.51|30.11|0
1648744800000|2022-03-31 16:40:00|32.59|30.19|32.45|30.05|32.6|30.2|32.42|30.02|0
1648745100000|2022-03-31 16:45:00|32.42|30.02|32.48|30.08|32.59|30.19|32.38|29.98|0
1648745400000|2022-03-31 16:50:00|32.47|30.07|32.66|30.26|32.71|30.31|32.47|30.07|0
1648745700000|2022-03-31 16:55:00|32.68|30.28|32.77|30.37|32.8|30.4|32.6|30.2|0
1648746000000|2022-03-31 17:00:00|32.75|30.35|32.7|30.3|32.81|30.41|32.6|30.2|0
1648746300000|2022-03-31 17:05:00|32.69|30.29|32.81|30.41|32.82|30.42|32.61|30.21|0
1648746600000|2022-03-31 17:10:00|32.8|30.4|32.88|30.48|32.93|30.53|32.73|30.33|0
1648746900000|2022-03-31 17:15:00|32.9|30.5|32.68|30.28|32.99|30.59|32.67|30.27|0
1648747200000|2022-03-31 17:20:00|32.73|30.33|32.83|30.43|32.9|30.5|32.73|30.33|0
1648747500000|2022-03-31 17:25:00|32.86|30.46|32.58|30.18|32.89|30.49|32.55|30.15|0
1648747800000|2022-03-31 17:30:00|32.59|30.19|32.59|30.19|32.67|30.27|32.47|30.07|0
1648748100000|2022-03-31 17:35:00|32.62|30.22|32.71|30.31|32.77|30.37|32.62|30.22|0
1648748400000|2022-03-31 17:40:00|32.69|30.29|32.59|30.19|32.72|30.32|32.53|30.13|0
1648748700000|2022-03-31 17:45:00|32.57|30.17|32.51|30.11|32.63|30.23|32.5|30.1|0
1648749000000|2022-03-31 17:50:00|32.48|30.08|32.4|30|32.48|30.08|32.25|29.85|0
1648749300000|2022-03-31 17:55:00|32.42|30.02|32.58|30.18|32.58|30.18|32.36|29.96|0
1648749600000|2022-03-31 18:00:00|32.55|30.15|32.9|30.5|32.91|30.51|32.55|30.15|0
1648749900000|2022-03-31 18:05:00|32.88|30.48|32.96|30.56|33.03|30.63|32.82|30.42|0
1648750200000|2022-03-31 18:10:00|32.99|30.59|33.05|30.65|33.08|30.68|32.9|30.5|0
1648750500000|2022-03-31 18:15:00|33.06|30.66|33.11|30.71|33.19|30.79|33.02|30.62|0
1648750800000|2022-03-31 18:20:00|33.12|30.72|33.44|31.04|33.47|31.07|31.96|29.56|0
1648751100000|2022-03-31 18:25:00|33.45|31.05|33.41|31.01|33.65|31.25|33.36|30.96|0
1648751400000|2022-03-31 18:30:00|33.38|30.98|33.56|31.16|33.61|31.21|33.38|30.98|0
1648751700000|2022-03-31 18:35:00|33.57|31.17|33.41|31.01|33.65|31.25|33.31|30.91|0
1648752000000|2022-03-31 18:40:00|33.45|31.05|33.59|31.19|33.7|31.3|33.37|30.97|0
1648752300000|2022-03-31 18:45:00|33.57|31.17|33.57|31.17|33.7|31.3|33.45|31.05|0
1648752600000|2022-03-31 18:50:00|33.6|31.2|33.54|31.14|33.62|31.22|33.45|31.05|0
1648752900000|2022-03-31 18:55:00|33.58|31.18|33.26|30.86|33.58|31.18|33.26|30.86|0
1648753200000|2022-03-31 19:00:00|33.23|30.83|33.02|30.62|33.23|30.83|32.77|30.37|0
1648753500000|2022-03-31 19:05:00|33.03|30.63|32.95|30.55|33.12|30.72|32.86|30.46|0
1648753800000|2022-03-31 19:10:00|32.97|30.57|33.24|30.84|33.29|30.89|32.96|30.56|0
1648754100000|2022-03-31 19:15:00|33.26|30.86|33.45|31.05|33.5|31.1|33.23|30.83|0
1648754400000|2022-03-31 19:20:00|33.47|31.07|33.84|31.44|33.87|31.47|33.47|31.07|0
1648754700000|2022-03-31 19:25:00|33.82|31.42|33.87|31.47|34.03|31.63|33.75|31.35|0
1648755000000|2022-03-31 19:30:00|33.89|31.49|34.31|31.91|34.42|32.02|33.79|31.39|0
1648755300000|2022-03-31 19:35:00|34.32|31.92|34.13|31.73|34.42|32.02|33.96|31.56|0
1648755600000|2022-03-31 19:40:00|34.24|31.84|34.65|32.25|34.69|32.29|34.13|31.73|0
1648755900000|2022-03-31 19:45:00|34.64|32.24|33.55|31.15|34.73|32.33|33.55|31.15|0
1648756200000|2022-03-31 19:50:00|33.56|31.16|35|32.6|35|32.6|33.53|31.13|0
1648756500000|2022-03-31 19:55:00|35.1|32.7|35.65|33.25|36.19|33.79|34.86|32.46|0
1648756800000|2022-03-31 20:00:00|35.83|33.43|35.63|33.23|35.83|33.43|35.13|32.73|0
1648757100000|2022-03-31 20:05:00|35.61|33.21|35.38|32.98|35.73|33.33|35.35|32.95|0
1648757400000|2022-03-31 20:10:00|35.35|32.95|34.11|31.71|35.36|32.96|34.06|31.66|0
1648757700000|2022-03-31 20:15:00|34.34|31.54|34.37|31.57|34.45|31.65|34.23|31.43|0
1648758000000|2022-03-31 20:20:00|34.38|31.58|34.68|31.88|34.69|31.89|34.35|31.55|0
1648758300000|2022-03-31 20:25:00|34.69|31.89|34.57|31.77|34.75|31.95|34.53|31.73|0
1648758600000|2022-03-31 20:30:00|34.56|31.76|34.51|31.71|34.59|31.79|34.44|31.64|0
1648758900000|2022-03-31 20:35:00|34.55|31.75|34.46|31.66|34.55|31.75|34.4|31.6|0
1648759200000|2022-03-31 20:40:00|34.45|31.65|34.41|31.61|34.45|31.65|34.36|31.56|0
1648759500000|2022-03-31 20:45:00|34.39|31.59|34.39|31.59|34.54|31.74|34.33|31.53|0
1648759800000|2022-03-31 20:50:00|34.38|31.58|34.42|31.62|34.53|31.73|34.38|31.58|0
1648760100000|2022-03-31 20:55:00|34.41|31.61|34.41|31.61|34.45|31.65|34.37|31.57|0
1648760400000|2022-03-31 21:00:00|34.4|31.6|34.45|31.65|34.45|31.65|34.4|31.6|0
1648760700000|2022-03-31 21:05:00|34.46|31.66|34.45|31.65|34.46|31.66|34.43|31.63|0
1648761000000|2022-03-31 21:10:00|34.44|31.64|34.44|31.64|34.45|31.65|34.43|31.63|0
1648761300000|2022-03-31 21:15:00|34.43|31.63|34.43|31.63|34.44|31.64|34.43|31.63|0
1648761600000|2022-03-31 21:20:00|34.44|31.64|34.49|31.69|34.49|31.69|34.44|31.64|0
1648761900000|2022-03-31 21:25:00|34.47|31.67|34.55|31.75|34.55|31.75|34.46|31.66|0
1648762200000|2022-03-31 21:30:00|34.53|31.73|34.56|31.76|34.59|31.79|34.51|31.71|0
1648762500000|2022-03-31 21:35:00|34.59|31.79|34.61|31.81|34.62|31.82|34.57|31.77|0
1648762800000|2022-03-31 21:40:00|34.6|31.8|34.55|31.75|34.62|31.82|34.55|31.75|0
1648763100000|2022-03-31 21:45:00|34.57|31.77|34.55|31.75|34.57|31.77|34.5|31.7|0
1648763400000|2022-03-31 21:50:00|34.54|31.74|34.52|31.72|34.54|31.74|34.46|31.66|0
1648763700000|2022-03-31 21:55:00|34.51|31.71|34.45|31.65|34.51|31.71|34.42|31.62|0
1648764000000|2022-03-31 22:00:00|34.43|31.63|34.24|31.44|34.44|31.64|34.18|31.38|0
1648764300000|2022-03-31 22:05:00|34.26|31.46|34.31|31.51|34.32|31.52|34.21|31.41|0
1648764600000|2022-03-31 22:10:00|34.29|31.49|34.41|31.61|34.43|31.63|34.29|31.49|0
1648764900000|2022-03-31 22:15:00|34.4|31.6|34.51|31.71|34.56|31.76|34.38|31.58|0
1648765200000|2022-03-31 22:20:00|34.53|31.73|34.56|31.76|34.62|31.82|34.49|31.69|0
1648765500000|2022-03-31 22:25:00|34.54|31.74|34.6|31.8|34.6|31.8|34.52|31.72|0
1648765800000|2022-03-31 22:30:00|34.56|31.76|34.41|31.61|34.56|31.76|34.41|31.61|0
1648766100000|2022-03-31 22:35:00|34.4|31.6|34.36|31.56|34.41|31.61|34.33|31.53|0
1648766400000|2022-03-31 22:40:00|34.35|31.55|34.34|31.54|34.35|31.55|34.31|31.51|0
1648766700000|2022-03-31 22:45:00|34.33|31.53|34.36|31.56|34.36|31.56|34.28|31.48|0
1648767000000|2022-03-31 22:50:00|34.34|31.54|34.33|31.53|34.34|31.54|34.28|31.48|0
1648767300000|2022-03-31 22:55:00|34.32|31.52|34.32|31.52|34.37|31.57|34.31|31.51|0
1648767600000|2022-03-31 23:00:00|34.31|31.51|34.32|31.52|34.32|31.52|34.28|31.48|0
1648767900000|2022-03-31 23:05:00|34.34|31.54|34.31|31.51|34.37|31.57|34.29|31.49|0
1648768200000|2022-03-31 23:10:00|34.3|31.5|34.29|31.49|34.34|31.54|34.26|31.46|0
1648768500000|2022-03-31 23:15:00|34.3|31.5|34.29|31.49|34.34|31.54|34.22|31.42|0
1648768800000|2022-03-31 23:20:00|34.27|31.47|34.26|31.46|34.33|31.53|34.25|31.45|0
1648769100000|2022-03-31 23:25:00|34.27|31.47|34.25|31.45|34.3|31.5|34.25|31.45|0
1648769400000|2022-03-31 23:30:00|34.27|31.47|34.28|31.48|34.31|31.51|34.2|31.4|0
1648769700000|2022-03-31 23:35:00|34.27|31.47|34.22|31.42|34.27|31.47|34.2|31.4|0
1648770000000|2022-03-31 23:40:00|34.23|31.43|34.15|31.35|34.23|31.43|34.12|31.32|0
1648770300000|2022-03-31 23:45:00|34.17|31.37|34.29|31.49|34.29|31.49|34.17|31.37|0
1648770600000|2022-03-31 23:50:00|34.28|31.48|34.23|31.43|34.33|31.53|34.23|31.43|0
1648770900000|2022-03-31 23:55:00|34.21|31.41|34.26|31.46|34.28|31.48|34.21|31.41|0
1648771200000|2022-04-01 00:00:00|34.24|31.44|34.37|31.57|34.43|31.63|34.12|31.32|0
1648771500000|2022-04-01 00:05:00|34.35|31.55|34.34|31.54|34.43|31.63|34.24|31.44|0
1648771800000|2022-04-01 00:10:00|34.32|31.52|34.24|31.44|34.42|31.62|34.21|31.41|0
1648772100000|2022-04-01 00:15:00|34.26|31.46|34.44|31.64|34.46|31.66|34.22|31.42|0
1648772400000|2022-04-01 00:20:00|34.43|31.63|34.35|31.55|34.46|31.66|34.3|31.5|0
1648772700000|2022-04-01 00:25:00|34.36|31.56|34.46|31.66|34.49|31.69|34.36|31.56|0
1648773000000|2022-04-01 00:30:00|34.44|31.64|34.55|31.75|34.55|31.75|34.43|31.63|0
1648773300000|2022-04-01 00:35:00|34.54|31.74|34.38|31.58|34.62|31.82|34.38|31.58|0
1648773600000|2022-04-01 00:40:00|34.36|31.56|34.31|31.51|34.44|31.64|34.26|31.46|0
1648773900000|2022-04-01 00:45:00|34.33|31.53|34.35|31.55|34.37|31.57|34.28|31.48|0
1648774200000|2022-04-01 00:50:00|34.34|31.54|34.39|31.59|34.45|31.65|34.34|31.54|0
1648774500000|2022-04-01 00:55:00|34.37|31.57|34.24|31.44|34.45|31.65|34.24|31.44|0
1648774800000|2022-04-01 01:00:00|34.26|31.46|34.29|31.49|34.37|31.57|34.24|31.44|0
1648775100000|2022-04-01 01:05:00|34.27|31.47|34.24|31.44|34.32|31.52|34.22|31.42|0
1648775400000|2022-04-01 01:10:00|34.25|31.45|34.21|31.41|34.29|31.49|34.18|31.38|0
1648775700000|2022-04-01 01:15:00|34.22|31.42|34.17|31.37|34.25|31.45|34.11|31.31|0
1648776000000|2022-04-01 01:20:00|34.16|31.36|34.11|31.31|34.17|31.37|34.08|31.28|0
1648776300000|2022-04-01 01:25:00|34.1|31.3|34.14|31.34|34.22|31.42|34.1|31.3|0
1648776600000|2022-04-01 01:30:00|34.16|31.36|34.17|31.37|34.23|31.43|34.14|31.34|0
1648776900000|2022-04-01 01:35:00|34.15|31.35|34.34|31.54|34.41|31.61|34.15|31.35|0
1648777200000|2022-04-01 01:40:00|34.36|31.56|34.29|31.49|34.36|31.56|34.25|31.45|0
1648777500000|2022-04-01 01:45:00|34.31|31.51|34.32|31.52|34.37|31.57|34.28|31.48|0
1648777800000|2022-04-01 01:50:00|34.33|31.53|34.31|31.51|34.33|31.53|34.16|31.36|0
1648778100000|2022-04-01 01:55:00|34.29|31.49|34.26|31.46|34.31|31.51|34.23|31.43|0
1648778400000|2022-04-01 02:00:00|34.27|31.47|34.22|31.42|34.29|31.49|34.15|31.35|0
1648778700000|2022-04-01 02:05:00|34.21|31.41|34.29|31.49|34.29|31.49|34.19|31.39|0
1648779000000|2022-04-01 02:10:00|34.3|31.5|34.21|31.41|34.3|31.5|34.18|31.38|0
1648779300000|2022-04-01 02:15:00|34.2|31.4|34.19|31.39|34.22|31.42|34.17|31.37|0
1648779600000|2022-04-01 02:20:00|34.2|31.4|34.22|31.42|34.3|31.5|34.19|31.39|0
1648779900000|2022-04-01 02:25:00|34.24|31.44|34.23|31.43|34.25|31.45|34.2|31.4|0
1648780200000|2022-04-01 02:30:00|34.22|31.42|34.17|31.37|34.23|31.43|34.15|31.35|0
1648780500000|2022-04-01 02:35:00|34.16|31.36|34.07|31.27|34.18|31.38|34.06|31.26|0
1648780800000|2022-04-01 02:40:00|34.09|31.29|34.02|31.22|34.09|31.29|33.98|31.18|0
1648781100000|2022-04-01 02:45:00|34.04|31.24|33.96|31.16|34.06|31.26|33.96|31.16|0
1648781400000|2022-04-01 02:50:00|33.98|31.18|34.02|31.22|34.02|31.22|33.94|31.14|0
1648781700000|2022-04-01 02:55:00|34.01|31.21|33.97|31.17|34.01|31.21|33.96|31.16|0
1648782000000|2022-04-01 03:00:00|33.96|31.16|33.81|31.01|33.96|31.16|33.79|30.99|0
1648782300000|2022-04-01 03:05:00|33.83|31.03|33.91|31.11|33.92|31.12|33.83|31.03|0
1648782600000|2022-04-01 03:10:00|33.89|31.09|33.84|31.04|33.91|31.11|33.84|31.04|0
1648782900000|2022-04-01 03:15:00|33.83|31.03|33.83|31.03|33.84|31.04|33.8|31|0
1648783200000|2022-04-01 03:20:00|33.84|31.04|33.84|31.04|33.84|31.04|33.46|30.66|0
1648783500000|2022-04-01 03:25:00|33.82|31.02|33.87|31.07|33.89|31.09|33.82|31.02|0
1648783800000|2022-04-01 03:30:00|33.89|31.09|33.92|31.12|33.92|31.12|33.85|31.05|0
1648784100000|2022-04-01 03:35:00|33.9|31.1|33.96|31.16|33.99|31.19|33.9|31.1|0
1648784400000|2022-04-01 03:40:00|33.98|31.18|33.96|31.16|33.99|31.19|33.91|31.11|0
1648784700000|2022-04-01 03:45:00|33.94|31.14|33.94|31.14|33.98|31.18|33.94|31.14|0
1648785000000|2022-04-01 03:50:00|33.93|31.13|33.97|31.17|33.97|31.17|33.91|31.11|0
1648785300000|2022-04-01 03:55:00|33.99|31.19|33.94|31.14|34|31.2|33.94|31.14|0
1648785600000|2022-04-01 04:00:00|33.92|31.12|33.99|31.19|33.99|31.19|33.92|31.12|0
1648785900000|2022-04-01 04:05:00|33.97|31.17|33.94|31.14|33.99|31.19|33.94|31.14|0
1648786200000|2022-04-01 04:10:00|33.95|31.15|33.94|31.14|33.97|31.17|33.94|31.14|0
1648786500000|2022-04-01 04:15:00|33.95|31.15|33.9|31.1|33.95|31.15|33.9|31.1|0
1648786800000|2022-04-01 04:20:00|33.92|31.12|33.92|31.12|33.93|31.13|33.9|31.1|0
1648787100000|2022-04-01 04:25:00|33.93|31.13|33.95|31.15|33.96|31.16|33.93|31.13|0
1648787400000|2022-04-01 04:30:00|33.96|31.16|33.98|31.18|33.98|31.18|33.93|31.13|0
1648787700000|2022-04-01 04:35:00|33.99|31.19|34.02|31.22|34.02|31.22|33.98|31.18|0
1648788000000|2022-04-01 04:40:00|34.06|31.26|34.12|31.32|34.15|31.35|34.04|31.24|0
1648788300000|2022-04-01 04:45:00|34.13|31.33|34.08|31.28|34.13|31.33|34.07|31.27|0
1648788600000|2022-04-01 04:50:00|34.1|31.3|34.15|31.35|34.18|31.38|34.1|31.3|0
1648788900000|2022-04-01 04:55:00|32.63|29.83|33.59|30.79|33.61|30.81|32.63|29.83|0
1648789200000|2022-04-01 05:00:00|33.6|30.8|33.52|30.72|33.63|30.83|33.52|30.72|0
1648789500000|2022-04-01 05:05:00|33.54|30.74|33.52|30.72|33.56|30.76|33.49|30.69|0
1648789800000|2022-04-01 05:10:00|33.54|30.74|33.4|30.6|33.58|30.78|33.38|30.58|0
1648790100000|2022-04-01 05:15:00|33.38|30.58|33.4|30.6|33.43|30.63|33.36|30.56|0
1648790400000|2022-04-01 05:20:00|33.41|30.61|33.46|30.66|33.47|30.67|33.38|30.58|0
1648790700000|2022-04-01 05:25:00|33.49|30.69|33.49|30.69|33.49|30.69|33.45|30.65|0
1648791000000|2022-04-01 05:30:00|33.47|30.67|33.56|30.76|33.56|30.76|33.47|30.67|0
1648791300000|2022-04-01 05:35:00|33.55|30.75|33.66|30.86|33.67|30.87|33.53|30.73|0
1648791600000|2022-04-01 05:40:00|33.64|30.84|33.58|30.78|33.65|30.85|33.56|30.76|0
1648791900000|2022-04-01 05:45:00|33.59|30.79|33.61|30.81|33.63|30.83|33.58|30.78|0
1648792200000|2022-04-01 05:50:00|33.62|30.82|33.7|30.9|33.75|30.95|33.62|30.82|0
1648792500000|2022-04-01 05:55:00|33.68|30.88|33.74|30.94|33.74|30.94|33.68|30.88|0
1648792800000|2022-04-01 06:00:00|33.78|30.98|33.68|30.88|33.85|31.05|33.66|30.86|0
1648793100000|2022-04-01 06:05:00|33.7|30.9|33.76|30.96|33.84|31.04|33.68|30.88|0
1648793400000|2022-04-01 06:10:00|33.77|30.97|33.72|30.92|33.8|31|33.72|30.92|0
1648793700000|2022-04-01 06:15:00|33.74|30.94|33.6|30.8|33.76|30.96|33.6|30.8|0
1648794000000|2022-04-01 06:20:00|33.57|30.77|33.39|30.59|33.57|30.77|33.36|30.56|0
1648794300000|2022-04-01 06:25:00|33.38|30.58|33.44|30.64|33.45|30.65|33.31|30.51|0
1648794600000|2022-04-01 06:30:00|33.45|30.65|33.48|30.68|33.48|30.68|33.36|30.56|0
1648794900000|2022-04-01 06:35:00|33.5|30.7|33.34|30.54|33.51|30.71|33.31|30.51|0
1648795200000|2022-04-01 06:40:00|33.36|30.56|33.27|30.47|33.37|30.57|33.26|30.46|0
1648795500000|2022-04-01 06:45:00|33.28|30.48|33.25|30.45|33.28|30.48|33.22|30.42|0
1648795800000|2022-04-01 06:50:00|33.23|30.43|33.26|30.46|33.31|30.51|33.21|30.41|0
1648796100000|2022-04-01 06:55:00|33.28|30.48|33.26|30.46|33.35|30.55|33.21|30.41|0
1648796400000|2022-04-01 07:00:00|33.27|30.47|33.38|30.58|33.43|30.63|33.26|30.46|0
1648796700000|2022-04-01 07:05:00|33.14|30.74|33.16|30.76|33.27|30.87|33.13|30.73|0
1648797000000|2022-04-01 07:10:00|33.18|30.78|33.29|30.89|33.34|30.94|33.07|30.67|0
1648797300000|2022-04-01 07:15:00|33.27|30.87|33.08|30.68|33.3|30.9|33.05|30.65|0
1648797600000|2022-04-01 07:20:00|33.09|30.69|32.94|30.54|33.1|30.7|32.82|30.42|0
1648797900000|2022-04-01 07:25:00|32.99|30.59|33.11|30.71|33.11|30.71|32.96|30.56|0
1648798200000|2022-04-01 07:30:00|33.16|30.76|33.31|30.91|33.31|30.91|33.1|30.7|0
1648798500000|2022-04-01 07:35:00|33.3|30.9|33.25|30.85|33.44|31.04|33.23|30.83|0
1648798800000|2022-04-01 07:40:00|33.27|30.87|33.23|30.83|33.34|30.94|33.16|30.76|0
1648799100000|2022-04-01 07:45:00|33.26|30.86|33.14|30.74|33.26|30.86|33.09|30.69|0
1648799400000|2022-04-01 07:50:00|33.12|30.72|32.98|30.58|33.15|30.75|32.98|30.58|0
1648799700000|2022-04-01 07:55:00|32.97|30.57|33.05|30.65|33.12|30.72|32.97|30.57|0
1648800000000|2022-04-01 08:00:00|33.07|30.67|32.9|30.5|33.13|30.73|32.9|30.5|0
1648800300000|2022-04-01 08:05:00|32.93|30.53|32.99|30.59|33.04|30.64|32.9|30.5|0
1648800600000|2022-04-01 08:10:00|33|30.6|33.09|30.69|33.09|30.69|32.9|30.5|0
1648800900000|2022-04-01 08:15:00|33.07|30.67|33.07|30.67|33.14|30.74|32.98|30.58|0
1648801200000|2022-04-01 08:20:00|33.05|30.65|32.97|30.57|33.07|30.67|32.93|30.53|0
1648801500000|2022-04-01 08:25:00|32.99|30.59|32.94|30.54|33.02|30.62|32.9|30.5|0
1648801800000|2022-04-01 08:30:00|32.95|30.55|32.99|30.59|33.06|30.66|32.95|30.55|0
1648802100000|2022-04-01 08:35:00|32.97|30.57|33.06|30.66|33.06|30.66|32.92|30.52|0
1648802400000|2022-04-01 08:40:00|33.05|30.65|32.88|30.48|33.05|30.65|32.88|30.48|0
1648802700000|2022-04-01 08:45:00|32.86|30.46|32.87|30.47|32.92|30.52|32.81|30.41|0
1648803000000|2022-04-01 08:50:00|32.86|30.46|32.85|30.45|32.92|30.52|32.83|30.43|0
1648803300000|2022-04-01 08:55:00|32.86|30.46|32.87|30.47|32.92|30.52|32.86|30.46|0
1648803600000|2022-04-01 09:00:00|32.9|30.5|33.01|30.61|33.04|30.64|32.9|30.5|0
1648803900000|2022-04-01 09:05:00|32.99|30.59|33.1|30.7|33.13|30.73|32.99|30.59|0
1648804200000|2022-04-01 09:10:00|33.12|30.72|33.04|30.64|33.13|30.73|33.01|30.61|0
1648804500000|2022-04-01 09:15:00|33.03|30.63|33.07|30.67|33.11|30.71|33.01|30.61|0
1648804800000|2022-04-01 09:20:00|33.08|30.68|32.94|30.54|33.19|30.79|32.71|30.31|0
1648805100000|2022-04-01 09:25:00|32.93|30.53|32.89|30.49|32.96|30.56|32.88|30.48|0
1648805400000|2022-04-01 09:30:00|32.88|30.48|32.68|30.28|32.88|30.48|32.6|30.2|0
1648805700000|2022-04-01 09:35:00|32.66|30.26|32.74|30.34|32.74|30.34|32.62|30.22|0
1648806000000|2022-04-01 09:40:00|32.75|30.35|32.81|30.41|32.89|30.49|32.74|30.34|0
1648806300000|2022-04-01 09:45:00|32.8|30.4|32.86|30.46|32.92|30.52|32.78|30.38|0
1648806600000|2022-04-01 09:50:00|32.84|30.44|32.72|30.32|32.84|30.44|32.66|30.26|0
1648806900000|2022-04-01 09:55:00|32.7|30.3|32.68|30.28|32.75|30.35|32.63|30.23|0
1648807200000|2022-04-01 10:00:00|32.69|30.29|32.52|30.12|33.36|30.96|32.38|29.98|0
1648807500000|2022-04-01 10:05:00|32.55|30.15|32.45|30.05|32.56|30.16|32.45|30.05|0
1648807800000|2022-04-01 10:10:00|32.47|30.07|32.52|30.12|32.54|30.14|32.44|30.04|0
1648808100000|2022-04-01 10:15:00|32.51|30.11|32.49|30.09|32.54|30.14|32.48|30.08|0
1648808400000|2022-04-01 10:20:00|32.5|30.1|32.54|30.14|32.54|30.14|32.48|30.08|0
1648808700000|2022-04-01 10:25:00|32.51|30.11|32.45|30.05|32.53|30.13|32.43|30.03|0
1648809000000|2022-04-01 10:30:00|32.47|30.07|32.45|30.05|32.51|30.11|32.42|30.02|0
1648809300000|2022-04-01 10:35:00|32.46|30.06|32.61|30.21|32.61|30.21|32.45|30.05|0
1648809600000|2022-04-01 10:40:00|32.6|30.2|32.61|30.21|32.64|30.24|32.57|30.17|0
1648809900000|2022-04-01 10:45:00|32.6|30.2|32.64|30.24|32.69|30.29|32.6|30.2|0
1648810200000|2022-04-01 10:50:00|32.66|30.26|32.69|30.29|32.7|30.3|32.64|30.24|0
1648810500000|2022-04-01 10:55:00|32.67|30.27|32.55|30.15|32.72|30.32|32.52|30.12|0
1648810800000|2022-04-01 11:00:00|32.58|30.18|32.56|30.16|32.58|30.18|32.49|30.09|0
1648811100000|2022-04-01 11:05:00|32.55|30.15|32.54|30.14|32.57|30.17|32.48|30.08|0
1648811400000|2022-04-01 11:10:00|32.53|30.13|32.67|30.27|32.68|30.28|32.53|30.13|0
1648811700000|2022-04-01 11:15:00|32.68|30.28|32.66|30.26|32.68|30.28|32.6|30.2|0
1648812000000|2022-04-01 11:20:00|32.68|30.28|32.62|30.22|32.69|30.29|32.59|30.19|0
1648812300000|2022-04-01 11:25:00|32.63|30.23|32.66|30.26|32.66|30.26|32.6|30.2|0
1648812600000|2022-04-01 11:30:00|32.68|30.28|32.63|30.23|32.71|30.31|32.63|30.23|0
1648812900000|2022-04-01 11:35:00|32.66|30.26|32.64|30.24|32.71|30.31|32.63|30.23|0
1648813200000|2022-04-01 11:40:00|32.66|30.26|32.66|30.26|32.67|30.27|32.64|30.24|0
1648813500000|2022-04-01 11:45:00|32.67|30.27|32.59|30.19|32.67|30.27|32.59|30.19|0
1648813800000|2022-04-01 11:50:00|32.22|29.82|33.45|31.05|33.45|31.05|32.22|29.82|0
1648814100000|2022-04-01 11:55:00|33.44|31.04|33.42|31.02|33.47|31.07|33.42|31.02|0
1648814400000|2022-04-01 12:00:00|33.44|31.04|33.5|31.1|33.51|31.11|33.42|31.02|0
1648814700000|2022-04-01 12:05:00|33.48|31.08|33.34|30.94|33.48|31.08|33.34|30.94|0
1648815000000|2022-04-01 12:10:00|33.36|30.96|33.4|31|33.4|31|33.32|30.92|0
1648815300000|2022-04-01 12:15:00|33.42|31.02|33.4|31|33.42|31.02|33.29|30.89|0
1648815600000|2022-04-01 12:20:00|33.38|30.98|33.32|30.92|33.4|31|33.29|30.89|0
1648815900000|2022-04-01 12:25:00|33.31|30.91|33.35|30.95|33.48|31.08|33.27|30.87|0
1648816200000|2022-04-01 12:30:00|33.34|30.94|33.76|31.36|33.82|31.42|33.33|30.93|0
1648816500000|2022-04-01 12:35:00|33.75|31.35|33.34|30.94|33.76|31.36|33.27|30.87|0
1648816800000|2022-04-01 12:40:00|33.32|30.92|33.51|31.11|33.59|31.19|33.32|30.92|0
1648817100000|2022-04-01 12:45:00|33.52|31.12|33.54|31.14|33.54|31.14|33.41|31.01|0
1648817400000|2022-04-01 12:50:00|33.55|31.15|33.6|31.2|33.71|31.31|33.52|31.12|0
1648817700000|2022-04-01 12:55:00|33.61|31.21|33.66|31.26|33.68|31.28|33.55|31.15|0
1648818000000|2022-04-01 13:00:00|33.68|31.28|33.88|31.48|33.88|31.48|33.63|31.23|0
1648818300000|2022-04-01 13:05:00|33.86|31.46|33.66|31.26|33.86|31.46|33.64|31.24|0
1648818600000|2022-04-01 13:10:00|33.65|31.25|33.51|31.11|33.67|31.27|33.51|31.11|0
1648818900000|2022-04-01 13:15:00|33.5|31.1|33.39|30.99|33.5|31.1|33.34|30.94|0
1648819200000|2022-04-01 13:20:00|33.37|30.97|33.48|31.08|33.5|31.1|33.33|30.93|0
1648819500000|2022-04-01 13:25:00|33.45|31.05|33.65|31.25|33.65|31.25|33.42|31.02|0
1648819800000|2022-04-01 13:30:00|33.62|31.22|34|31.6|34|31.6|33.49|31.09|0
1648820100000|2022-04-01 13:35:00|33.98|31.58|33.97|31.57|34.14|31.74|33.5|31.1|0
1648820400000|2022-04-01 13:40:00|33.96|31.56|34.32|31.44|34.45|31.73|33.94|31.27|0
1648820700000|2022-04-01 13:45:00|34.31|31.43|34.15|31.27|34.45|31.57|34.01|31.13|0
1648821000000|2022-04-01 13:50:00|34.16|31.28|34.72|31.84|34.8|31.92|34.1|31.22|0
1648821300000|2022-04-01 13:55:00|34.75|31.87|34.48|31.6|34.79|31.91|34.45|31.57|0
1648821600000|2022-04-01 14:00:00|34.44|31.56|34.67|31.79|34.9|32.02|34.34|31.46|0
1648821900000|2022-04-01 14:05:00|34.64|31.76|34.62|31.74|34.7|31.82|34.41|31.53|0
1648822200000|2022-04-01 14:10:00|34.59|31.71|34.16|31.28|34.59|31.71|34.09|31.21|0
1648822500000|2022-04-01 14:15:00|34.17|31.29|34.77|31.89|34.79|31.91|34.17|31.29|0
1648822800000|2022-04-01 14:20:00|34.74|31.86|35.52|32.64|35.59|32.71|34.65|31.77|0
1648823100000|2022-04-01 14:25:00|35.47|32.59|35.6|32.72|35.72|32.84|35.41|32.53|0
1648823400000|2022-04-01 14:30:00|35.54|32.66|35.26|32.38|35.55|32.67|35.26|32.38|0
1648823700000|2022-04-01 14:35:00|35.27|32.39|35.4|32.52|35.48|32.6|35.13|32.25|0
1648824000000|2022-04-01 14:40:00|35.43|32.55|35.35|32.47|35.7|32.82|35.32|32.44|0
1648824300000|2022-04-01 14:45:00|35.37|32.49|35.12|32.24|35.38|32.5|34.98|32.1|0
1648824600000|2022-04-01 14:50:00|35.09|32.21|34.81|31.93|35.19|32.31|34.8|31.92|0
1648824900000|2022-04-01 14:55:00|34.8|31.92|34.72|32.32|34.8|32.38|34.54|31.87|0
1648825200000|2022-04-01 15:00:00|34.75|32.35|34.76|32.36|34.85|32.45|34.65|32.25|0
1648825500000|2022-04-01 15:05:00|34.78|32.38|34.49|32.09|34.86|32.46|34.42|32.02|0
1648825800000|2022-04-01 15:10:00|34.5|32.1|34.61|32.21|34.72|32.32|34.27|31.87|0
1648826100000|2022-04-01 15:15:00|34.64|32.24|34.58|32.18|34.76|32.36|34.5|32.1|0
1648826400000|2022-04-01 15:20:00|34.56|32.16|34.54|32.14|34.71|32.31|34.37|31.97|0
1648826700000|2022-04-01 15:25:00|34.53|32.13|34.74|32.34|34.75|32.35|34.45|32.05|0
1648827000000|2022-04-01 15:30:00|34.69|32.29|34.93|32.53|35.01|32.61|34.69|32.29|0
1648827300000|2022-04-01 15:35:00|34.91|32.51|35.24|32.84|35.35|32.95|34.91|32.51|0
1648827600000|2022-04-01 15:40:00|35.25|32.85|35.53|33.13|35.58|33.18|35.25|32.85|0
1648827900000|2022-04-01 15:45:00|35.57|33.17|35.58|33.18|35.63|33.23|34.81|32.41|0
1648828200000|2022-04-01 15:50:00|35.63|33.23|35.28|32.88|35.7|33.3|35.2|32.8|0
1648828500000|2022-04-01 15:55:00|35.34|32.94|35.71|33.31|35.85|33.45|35.34|32.94|0
1648828800000|2022-04-01 16:00:00|35.78|33.38|35.94|33.54|35.94|33.54|35.69|33.29|0
1648829100000|2022-04-01 16:05:00|35.96|33.56|36.34|33.94|36.53|34.13|35.96|33.56|0
1648829400000|2022-04-01 16:10:00|36.32|33.92|36.29|33.89|36.49|34.09|36.25|33.85|0
1648829700000|2022-04-01 16:15:00|36.27|33.87|36.39|33.99|36.54|34.14|36.19|33.79|0
1648830000000|2022-04-01 16:20:00|36.42|34.02|36.22|33.82|36.44|34.04|36.13|33.73|0
1648830300000|2022-04-01 16:25:00|36.15|33.75|36.03|33.63|36.27|33.87|36.02|33.62|0
1648830600000|2022-04-01 16:30:00|36.07|33.67|36.59|34.19|36.67|34.27|36.07|33.67|0
1648830900000|2022-04-01 16:35:00|36.63|34.23|36.48|34.08|36.76|34.36|36.45|34.05|0
1648831200000|2022-04-01 16:40:00|36.5|34.1|36.16|33.76|36.62|34.22|36.16|33.76|0
1648831500000|2022-04-01 16:45:00|36.18|33.78|36.13|33.73|36.41|34.01|36.11|33.71|0
1648831800000|2022-04-01 16:50:00|36.14|33.74|36.18|33.78|36.4|34|36.08|33.68|0
1648832100000|2022-04-01 16:55:00|36.16|33.76|36.36|33.96|36.38|33.98|36.04|33.64|0
1648832400000|2022-04-01 17:00:00|36.33|33.93|36.18|33.78|36.48|34.08|36.06|33.66|0
1648832700000|2022-04-01 17:05:00|36.16|33.76|36.21|33.81|36.21|33.81|35.95|33.55|0
1648833000000|2022-04-01 17:10:00|36.22|33.82|36.36|33.96|36.45|34.05|36.22|33.82|0
1648833300000|2022-04-01 17:15:00|36.38|33.98|36.35|33.95|36.48|34.08|36.31|33.91|0
1648833600000|2022-04-01 17:20:00|36.33|33.93|36.24|33.84|36.65|34.25|36.23|33.83|0
1648833900000|2022-04-01 17:25:00|36.26|33.86|36.31|33.91|36.41|34.01|36.23|33.83|0
1648834200000|2022-04-01 17:30:00|36.33|33.93|36.31|33.91|36.36|33.96|36.11|33.71|0
1648834500000|2022-04-01 17:35:00|36.32|33.92|35.74|33.34|36.32|33.92|35.64|33.24|0
1648834800000|2022-04-01 17:40:00|35.72|33.32|35.69|33.29|35.77|33.37|35.49|33.09|0
1648835100000|2022-04-01 17:45:00|35.72|33.32|35.74|33.34|35.87|33.47|35.7|33.3|0
1648835400000|2022-04-01 17:50:00|35.78|33.38|35.45|33.05|35.88|33.48|35.39|32.99|0
1648835700000|2022-04-01 17:55:00|35.47|33.07|35.29|32.89|35.5|33.1|35.2|32.8|0
1648836000000|2022-04-01 18:00:00|35.3|32.9|34.79|32.39|35.35|32.95|34.79|32.39|0
1648836300000|2022-04-01 18:05:00|34.81|32.41|34.76|32.36|34.89|32.49|34.52|32.12|0
1648836600000|2022-04-01 18:10:00|34.79|32.39|35.31|32.91|35.31|32.91|34.65|32.25|0
1648836900000|2022-04-01 18:15:00|35.28|32.88|34.56|32.16|35.28|32.88|34.34|31.94|0
1648837200000|2022-04-01 18:20:00|34.58|32.18|34.51|32.11|34.6|32.2|34.32|31.92|0
1648837500000|2022-04-01 18:25:00|34.53|32.13|34.11|31.71|34.55|32.15|34.11|31.71|0
1648837800000|2022-04-01 18:30:00|34.13|31.73|33.84|31.44|34.14|31.74|33.81|31.41|0
1648838100000|2022-04-01 18:35:00|33.82|31.42|34.08|31.68|34.2|31.8|33.82|31.42|0
1648838400000|2022-04-01 18:40:00|34.06|31.66|33.54|31.14|34.31|31.91|33.48|31.08|0
1648838700000|2022-04-01 18:45:00|33.53|31.13|33.67|31.27|33.72|31.32|33.39|30.99|0
1648839000000|2022-04-01 18:50:00|33.69|31.29|33.86|31.46|33.89|31.49|33.67|31.27|0
1648839300000|2022-04-01 18:55:00|33.84|31.44|33.98|31.58|34.1|31.7|33.7|31.3|0
1648839600000|2022-04-01 19:00:00|34.03|31.63|33.74|31.34|34.05|31.65|33.59|31.19|0
1648839900000|2022-04-01 19:05:00|33.78|31.38|33.95|31.55|33.97|31.57|33.57|31.17|0
1648840200000|2022-04-01 19:10:00|33.93|31.53|33.96|31.56|34.25|31.85|33.84|31.44|0
1648840500000|2022-04-01 19:15:00|34|31.6|34.56|32.16|34.56|32.16|33.87|31.47|0
1648840800000|2022-04-01 19:20:00|34.59|32.19|34.58|32.18|35.18|32.78|34.42|32.02|0
1648841100000|2022-04-01 19:25:00|34.53|32.13|34.47|32.07|34.61|32.21|34.4|32|0
1648841400000|2022-04-01 19:30:00|34.42|32.02|34.77|32.37|34.9|32.5|34.3|31.9|0
1648841700000|2022-04-01 19:35:00|34.69|32.29|34.74|32.34|34.94|32.54|34.69|32.29|0
1648842000000|2022-04-01 19:40:00|34.76|32.36|35.95|33.55|35.95|33.55|34.45|32.05|0
1648842300000|2022-04-01 19:45:00|35.5|33.1|35.21|32.81|35.7|33.3|35.21|32.81|0
1648842600000|2022-04-01 19:50:00|34.93|32.53|34.32|31.44|35.27|32.59|34.26|31.38|0
1648842900000|2022-04-01 19:55:00|34.37|31.49|33.86|30.98|34.43|31.55|33.64|30.76|0
1648843200000|2022-04-01 20:00:00|33.76|30.88|33.5|31.1|34.01|31.15|33.44|30.88|0
1648843500000|2022-04-01 20:05:00|33.52|31.12|33.68|31.28|33.69|31.29|33.5|31.1|0
1648843800000|2022-04-01 20:10:00|33.69|31.29|33.98|31.58|33.98|31.58|33.68|31.28|0
1649055900000|2022-04-04 07:05:00|32.77|30.37|33.14|30.74|33.21|30.81|32.76|30.36|0
1649056200000|2022-04-04 07:10:00|33.13|30.73|33.63|31.23|33.68|31.28|33.13|30.73|0
1649056500000|2022-04-04 07:15:00|33.65|31.25|33.49|31.09|33.71|31.31|33.39|30.99|0
1649056800000|2022-04-04 07:20:00|33.51|31.11|33.55|31.15|33.58|31.18|33.41|31.01|0
1649057100000|2022-04-04 07:25:00|33.53|31.13|33.55|31.15|33.63|31.23|33.48|31.08|0
1649057400000|2022-04-04 07:30:00|33.53|31.13|33.33|30.93|33.53|31.13|33.33|30.93|0
1649057700000|2022-04-04 07:35:00|33.32|30.92|33.28|30.88|33.39|30.99|33.26|30.86|0
1649058000000|2022-04-04 07:40:00|33.26|30.86|33.4|31|33.4|31|33.23|30.83|0
1649058300000|2022-04-04 07:45:00|33.41|31.01|33.4|31|33.43|31.03|33.4|31|0
1649058600000|2022-04-04 07:50:00|33.41|31.01|33.4|31|33.41|31.01|33.4|31|0
1649058900000|2022-04-04 07:55:00|33.41|31.01|33.41|31.01|33.51|31.11|33.4|31|0
1649059200000|2022-04-04 08:00:00|33.4|31|33.55|31.15|33.65|31.25|33.29|30.89|0
1649059500000|2022-04-04 08:05:00|33.52|31.12|33.52|31.12|33.62|31.22|33.43|31.03|0
1649059800000|2022-04-04 08:10:00|33.5|31.1|33.42|31.02|33.55|31.15|33.42|31.02|0
1649060100000|2022-04-04 08:15:00|33.44|31.04|33.42|31.02|33.53|31.13|33.41|31.01|0
1649060400000|2022-04-04 08:20:00|33.41|31.01|33.31|30.91|33.45|31.05|33.28|30.88|0
1649060700000|2022-04-04 08:25:00|33.33|30.93|33.2|30.8|33.42|31.02|33.2|30.8|0
1649061000000|2022-04-04 08:30:00|33.18|30.78|33.11|30.71|33.2|30.8|33.07|30.67|0
1649061300000|2022-04-04 08:35:00|33.09|30.69|33.32|30.92|33.42|31.02|33.06|30.66|0
1649061600000|2022-04-04 08:40:00|33.36|30.96|33.49|31.09|33.49|31.09|33.31|30.91|0
1649061900000|2022-04-04 08:45:00|34.24|31.84|34.09|31.69|34.24|31.84|34.08|31.68|0
1649062200000|2022-04-04 08:50:00|34.08|31.68|34.01|31.61|34.11|31.71|34.01|31.61|0
1649062500000|2022-04-04 08:55:00|34|31.6|34.03|31.63|34.04|31.64|33.97|31.57|0
1649062800000|2022-04-04 09:00:00|34.04|31.64|33.8|31.4|34.04|31.64|33.8|31.4|0
1649063100000|2022-04-04 09:05:00|33.79|31.39|32.83|30.43|33.8|31.4|32.79|30.39|0
1649063400000|2022-04-04 09:10:00|32.82|30.42|32.7|30.3|32.82|30.42|32.68|30.28|0
1649063700000|2022-04-04 09:15:00|32.69|30.29|32.77|30.37|32.78|30.38|32.64|30.24|0
1649064000000|2022-04-04 09:20:00|32.78|30.38|32.72|30.32|32.8|30.4|32.67|30.27|0
1649064300000|2022-04-04 09:25:00|32.73|30.33|32.76|30.36|32.77|30.37|32.73|30.33|0
1649064600000|2022-04-04 09:30:00|32.75|30.35|32.81|30.41|32.91|30.51|32.75|30.35|0
1649064900000|2022-04-04 09:35:00|32.79|30.39|32.67|30.27|32.81|30.41|32.59|30.19|0
1649065200000|2022-04-04 09:40:00|32.64|30.24|32.71|30.31|32.72|30.32|32.62|30.22|0
1649065500000|2022-04-04 09:45:00|32.7|30.3|32.68|30.28|32.74|30.34|32.68|30.28|0
1649065800000|2022-04-04 09:50:00|32.67|30.27|32.76|30.36|32.76|30.36|32.62|30.22|0
1649066100000|2022-04-04 09:55:00|32.74|30.34|32.6|30.2|32.74|30.34|32.51|30.11|0
1649066400000|2022-04-04 10:00:00|32.59|30.19|32.66|30.26|32.66|30.26|32.52|30.12|0
1649066700000|2022-04-04 10:05:00|32.65|30.25|32.6|30.2|32.66|30.26|32.58|30.18|0
1649067000000|2022-04-04 10:10:00|32.58|30.18|32.52|30.12|32.66|30.26|32.52|30.12|0
1649067300000|2022-04-04 10:15:00|32.54|30.14|32.5|30.1|32.57|30.17|32.37|29.97|0
1649067600000|2022-04-04 10:20:00|32.49|30.09|32.44|30.04|32.53|30.13|32.38|29.98|0
1649067900000|2022-04-04 10:25:00|32.43|30.03|32.62|30.22|32.62|30.22|32.41|30.01|0
1649068200000|2022-04-04 10:30:00|32.61|30.21|32.67|30.27|32.69|30.29|32.61|30.21|0
1649068500000|2022-04-04 10:35:00|32.68|30.28|32.74|30.34|32.75|30.35|32.68|30.28|0
1649068800000|2022-04-04 10:40:00|32.76|30.36|32.77|30.37|32.79|30.39|32.7|30.3|0
1649069100000|2022-04-04 10:45:00|32.76|30.36|32.77|30.37|32.79|30.39|32.73|30.33|0
1649069400000|2022-04-04 10:50:00|32.79|30.39|32.8|30.4|32.83|30.43|32.76|30.36|0
1649069700000|2022-04-04 10:55:00|32.82|30.42|32.8|30.4|32.85|30.45|32.79|30.39|0
1649070000000|2022-04-04 11:00:00|32.82|30.42|32.75|30.35|32.82|30.42|32.74|30.34|0
1649070300000|2022-04-04 11:05:00|32.74|30.34|32.66|30.26|32.78|30.38|32.66|30.26|0
1649070600000|2022-04-04 11:10:00|32.67|30.27|32.66|30.26|32.72|30.32|32.63|30.23|0
1649070900000|2022-04-04 11:15:00|32.67|30.27|32.56|30.16|32.67|30.27|32.47|30.07|0
1649071200000|2022-04-04 11:20:00|32.55|30.15|32.56|30.16|32.58|30.18|32.49|30.09|0
1649071500000|2022-04-04 11:25:00|32.55|30.15|32.55|30.15|32.62|30.22|32.55|30.15|0
1649071800000|2022-04-04 11:30:00|32.56|30.16|32.65|30.25|32.65|30.25|32.53|30.13|0
1649072100000|2022-04-04 11:35:00|32.67|30.27|32.7|30.3|32.76|30.36|32.67|30.27|0
1649072400000|2022-04-04 11:40:00|32.68|30.28|32.67|30.27|32.7|30.3|32.65|30.25|0
1649072700000|2022-04-04 11:45:00|32.68|30.28|32.73|30.33|32.74|30.34|32.66|30.26|0
1649073000000|2022-04-04 11:50:00|32.74|30.34|32.59|30.19|32.74|30.34|32.59|30.19|0
1649073300000|2022-04-04 11:55:00|32.57|30.17|32.47|30.07|32.59|30.19|32.39|29.99|0
1649073600000|2022-04-04 12:00:00|32.46|30.06|32.57|30.17|32.58|30.18|32.4|30|0
1649073900000|2022-04-04 12:05:00|32.58|30.18|32.66|30.26|32.67|30.27|32.58|30.18|0
1649074200000|2022-04-04 12:10:00|32.64|30.24|32.6|30.2|32.66|30.26|32.53|30.13|0
1649074500000|2022-04-04 12:15:00|32.61|30.21|32.56|30.16|32.61|30.21|32.5|30.1|0
1649074800000|2022-04-04 12:20:00|32.58|30.18|32.42|30.02|32.58|30.18|32.41|30.01|0
1649075100000|2022-04-04 12:25:00|32.44|30.04|32.58|30.18|32.59|30.19|32.38|29.98|0
1649075400000|2022-04-04 12:30:00|32.56|30.16|32.48|30.08|32.59|30.19|32.47|30.07|0
1649075700000|2022-04-04 12:35:00|32.47|30.07|32.65|30.25|32.65|30.25|32.45|30.05|0
1649076000000|2022-04-04 12:40:00|32.63|30.23|32.66|30.26|32.71|30.31|32.59|30.19|0
1649076300000|2022-04-04 12:45:00|32.68|30.28|32.96|30.56|33|30.6|32.68|30.28|0
1649076600000|2022-04-04 12:50:00|32.94|30.54|32.94|30.54|32.96|30.56|32.87|30.47|0
1649076900000|2022-04-04 12:55:00|32.96|30.56|33.01|30.61|33.08|30.68|32.94|30.54|0
1649077200000|2022-04-04 13:00:00|33.02|30.62|32.83|30.43|33.02|30.62|32.81|30.41|0
1649077500000|2022-04-04 13:05:00|32.84|30.44|32.84|30.44|32.87|30.47|32.8|30.4|0
1649077800000|2022-04-04 13:10:00|32.86|30.46|32.52|30.12|32.86|30.46|32.51|30.11|0
1649078100000|2022-04-04 13:15:00|32.51|30.11|32.41|30.01|32.51|30.11|32.41|30.01|0
1649078400000|2022-04-04 13:20:00|32.43|30.03|32.49|30.09|32.52|30.12|32.41|30.01|0
1649078700000|2022-04-04 13:25:00|32.47|30.07|32.64|30.24|32.64|30.24|32.46|30.06|0
1649079000000|2022-04-04 13:30:00|32.67|30.27|33.3|30.9|33.37|30.97|32.64|30.24|0
1649079300000|2022-04-04 13:35:00|33.28|30.88|33.22|30.82|33.3|30.9|33|30.6|0
1649079600000|2022-04-04 13:40:00|33.19|30.79|32.83|30.43|33.19|30.79|32.73|30.33|0
1649079900000|2022-04-04 13:45:00|32.8|30.4|32.72|30.32|33.11|30.71|32.72|30.32|0
1649080200000|2022-04-04 13:50:00|32.73|30.33|32.32|29.92|32.97|30.57|32.29|29.89|0
1649080500000|2022-04-04 13:55:00|32.29|29.89|31.91|29.51|32.42|30.02|31.86|29.46|0
1649080800000|2022-04-04 14:00:00|31.89|29.49|31.88|29.48|31.98|29.58|31.85|29.45|0
1649081100000|2022-04-04 14:05:00|31.89|29.49|31.62|29.22|32|29.6|31.56|29.16|0
1649081400000|2022-04-04 14:10:00|31.56|29.16|32.5|30.1|32.57|30.17|31.47|29.07|0
1649081700000|2022-04-04 14:15:00|32.53|30.13|32.55|30.15|32.9|30.5|32.5|30.1|0
1649082000000|2022-04-04 14:20:00|32.53|30.13|32.24|29.84|32.58|30.18|32.19|29.79|0
1649082300000|2022-04-04 14:25:00|32.22|29.82|32.09|29.69|32.33|29.93|32.09|29.69|0
1649082600000|2022-04-04 14:30:00|32.07|29.67|32.22|29.82|32.24|29.84|32.04|29.64|0
1649082900000|2022-04-04 14:35:00|32.21|29.81|32.13|29.73|32.39|29.99|32.02|29.62|0
1649083200000|2022-04-04 14:40:00|32.11|29.71|32.18|29.78|33.63|31.23|32.03|29.63|0
1649083500000|2022-04-04 14:45:00|32.14|29.74|31.94|29.54|32.21|29.81|31.86|29.46|0
1649083800000|2022-04-04 14:50:00|31.97|29.57|31.97|29.57|31.97|29.57|31.85|29.45|0
1649084100000|2022-04-04 14:55:00|32.06|29.66|32.01|29.61|32.15|29.75|31.89|29.49|0
1649084400000|2022-04-04 15:00:00|31.98|29.58|31.65|29.25|32.04|29.64|31.61|29.21|0
1649084700000|2022-04-04 15:05:00|31.66|29.26|31.5|29.1|31.84|29.44|31.45|29.05|0
1649085000000|2022-04-04 15:10:00|31.55|29.15|31.61|29.21|31.73|29.33|31.5|29.1|0
1649085300000|2022-04-04 15:15:00|31.59|29.19|31.59|29.19|31.71|29.31|31.58|29.18|0
1649085600000|2022-04-04 15:20:00|31.65|29.25|31.54|29.14|31.68|29.28|31.54|29.14|0
1649085900000|2022-04-04 15:25:00|31.51|29.11|31.47|29.07|31.62|29.22|31.45|29.05|0
1649086200000|2022-04-04 15:30:00|31.45|29.05|31.48|29.08|31.53|29.13|31.33|28.93|0
1649086500000|2022-04-04 15:35:00|31.5|29.1|31.5|29.1|31.65|29.25|31.44|29.04|0
1649086800000|2022-04-04 15:40:00|31.53|29.13|31.51|29.11|31.54|29.14|31.45|29.05|0
1649087100000|2022-04-04 15:45:00|31.49|29.09|30.97|28.57|31.55|29.15|30.91|28.51|0
1649087400000|2022-04-04 15:50:00|30.98|28.58|30.86|28.46|31.01|28.61|30.85|28.45|0
1649087700000|2022-04-04 15:55:00|30.85|28.45|30.91|28.51|30.92|28.52|30.79|28.39|0
1649088000000|2022-04-04 16:00:00|30.89|28.49|30.96|28.56|31|28.6|30.89|28.49|0
1649088300000|2022-04-04 16:05:00|30.98|28.58|30.58|28.18|31.02|28.62|30.52|28.12|0
1649088600000|2022-04-04 16:10:00|30.56|28.16|30.47|28.07|30.65|28.25|30.47|28.07|0
1649088900000|2022-04-04 16:15:00|30.49|28.09|30.56|28.16|30.59|28.19|30.47|28.07|0
1649089200000|2022-04-04 16:20:00|30.54|28.14|30.57|28.17|30.63|28.23|30.51|28.11|0
1649089500000|2022-04-04 16:25:00|30.56|28.16|30.51|28.11|30.6|28.2|30.48|28.08|0
1649089800000|2022-04-04 16:30:00|30.53|28.13|30.51|28.11|30.54|28.14|30.44|28.04|0
1649090100000|2022-04-04 16:35:00|30.5|28.1|30.98|28.58|31.15|28.75|30.47|28.07|0
1649090400000|2022-04-04 16:40:00|31|28.6|31.09|28.69|31.17|28.77|30.98|28.58|0
1649090700000|2022-04-04 16:45:00|31.07|28.67|31.01|28.61|31.16|28.76|31|28.6|0
1649091000000|2022-04-04 16:50:00|31|28.6|31.02|28.62|31.1|28.7|30.98|28.58|0
1649091300000|2022-04-04 16:55:00|31.04|28.64|31.14|28.74|31.14|28.74|31.04|28.64|0
1649091600000|2022-04-04 17:00:00|31.16|28.76|31.17|28.77|31.27|28.87|31.14|28.74|0
1649091900000|2022-04-04 17:05:00|31.18|28.78|31.12|28.72|31.24|28.84|31.09|28.69|0
1649092200000|2022-04-04 17:10:00|31.14|28.74|31.14|28.74|31.18|28.78|31.11|28.71|0
1649092500000|2022-04-04 17:15:00|31.12|28.72|31.07|28.67|31.46|29.06|30.76|28.36|0
1649092800000|2022-04-04 17:20:00|31.09|28.69|31.05|28.65|31.14|28.74|31.01|28.61|0
1649093100000|2022-04-04 17:25:00|31.07|28.67|30.99|28.59|31.08|28.68|30.98|28.58|0
1649093400000|2022-04-04 17:30:00|31.01|28.61|30.98|28.58|31.02|28.62|30.91|28.51|0
1649093700000|2022-04-04 17:35:00|30.96|28.56|31.07|28.67|31.07|28.67|30.92|28.52|0
1649094000000|2022-04-04 17:40:00|31.05|28.65|30.94|28.54|31.09|28.69|30.94|28.54|0
1649094300000|2022-04-04 17:45:00|30.93|28.53|30.99|28.59|31|28.6|30.93|28.53|0
1649094600000|2022-04-04 17:50:00|30.97|28.57|30.91|28.51|30.97|28.57|30.87|28.47|0
1649094900000|2022-04-04 17:55:00|30.9|28.5|31.03|28.63|31.1|28.7|30.78|28.38|0
1649095200000|2022-04-04 18:00:00|31.01|28.61|31|28.6|31.15|28.75|31|28.6|0
1649095500000|2022-04-04 18:05:00|30.98|28.58|31.38|28.98|31.38|28.98|30.98|28.58|0
1649095800000|2022-04-04 18:10:00|31.37|28.97|31.32|28.92|31.44|29.04|31.26|28.86|0
1649096100000|2022-04-04 18:15:00|31.3|28.9|31.14|28.74|31.38|28.98|31.13|28.73|0
1649096400000|2022-04-04 18:20:00|31.13|28.73|31.08|28.68|31.18|28.78|31.08|28.68|0
1649096700000|2022-04-04 18:25:00|31.07|28.67|30.93|28.53|31.09|28.69|30.9|28.5|0
1649097000000|2022-04-04 18:30:00|30.9|28.5|30.86|28.46|31.03|28.63|30.86|28.46|0
1649097300000|2022-04-04 18:35:00|30.87|28.47|30.86|28.46|30.9|28.5|30.83|28.43|0
1649097600000|2022-04-04 18:40:00|30.87|28.47|30.87|28.47|30.93|28.53|30.86|28.46|0
1649097900000|2022-04-04 18:45:00|30.88|28.48|30.85|28.45|30.88|28.48|30.72|28.32|0
1649098200000|2022-04-04 18:50:00|30.84|28.44|30.72|28.32|30.91|28.51|30.72|28.32|0
1649098500000|2022-04-04 18:55:00|30.71|28.31|31.13|28.73|31.13|28.73|30.69|28.29|0
1649098800000|2022-04-04 19:00:00|31.11|28.71|31.1|28.7|31.21|28.81|31.05|28.65|0
1649099100000|2022-04-04 19:05:00|31.05|28.65|31.04|28.64|31.13|28.73|30.96|28.56|0
1649099400000|2022-04-04 19:10:00|30.99|28.59|31.05|28.65|31.18|28.78|30.95|28.55|0
1649099700000|2022-04-04 19:15:00|31.04|28.64|31.13|28.73|31.17|28.77|31.02|28.62|0
1649100000000|2022-04-04 19:20:00|31.11|28.71|30.94|28.54|31.11|28.71|30.93|28.53|0
1649100300000|2022-04-04 19:25:00|30.93|28.53|31.06|28.66|31.11|28.71|30.93|28.53|0
1649100600000|2022-04-04 19:30:00|31.08|28.68|31.03|28.63|31.13|28.73|30.96|28.56|0
1649100900000|2022-04-04 19:35:00|31.04|28.64|30.61|28.21|31.06|28.66|30.57|28.17|0
1649101200000|2022-04-04 19:40:00|30.6|28.2|30.81|28.41|30.83|28.43|30.54|28.14|0
1649101500000|2022-04-04 19:45:00|30.84|28.44|30.67|28.27|30.89|28.49|30.51|28.11|0
1649101800000|2022-04-04 19:50:00|30.58|28.18|30.16|27.76|30.67|28.27|30.06|27.66|0
1649102100000|2022-04-04 19:55:00|30.13|27.73|30.03|27.63|30.46|28.06|29.97|27.57|0
1649102400000|2022-04-04 20:00:00|29.99|27.59|30.1|27.7|30.13|27.73|29.96|27.56|0
1649102700000|2022-04-04 20:05:00|30.11|27.71|30.05|27.65|30.11|27.71|30|27.6|0
1649103000000|2022-04-04 20:10:00|30.07|27.67|30.04|27.64|30.4|28|30.01|27.61|0
1649103300000|2022-04-04 20:15:00|30.23|27.43|30.16|27.36|30.23|27.43|30.11|27.31|0
1649103600000|2022-04-04 20:20:00|30.14|27.34|30.08|27.28|30.16|27.36|30.08|27.28|0
1649103900000|2022-04-04 20:25:00|30.07|27.27|30.11|27.31|30.12|27.32|30.07|27.27|0
1649104200000|2022-04-04 20:30:00|30.12|27.32|30.09|27.29|30.14|27.34|30.09|27.29|0
1649104500000|2022-04-04 20:35:00|30.08|27.28|30.04|27.24|30.09|27.29|30.04|27.24|0
1649104800000|2022-04-04 20:40:00|30.02|27.22|30.04|27.24|30.05|27.25|30.02|27.22|0
1649105100000|2022-04-04 20:45:00|30.05|27.25|30.16|27.36|30.16|27.36|30.05|27.25|0
1649105400000|2022-04-04 20:50:00|30.18|27.38|30.13|27.33|30.2|27.4|30.13|27.33|0
1649105700000|2022-04-04 20:55:00|30.12|27.32|30.21|27.41|30.22|27.42|30.1|27.3|0
1649106000000|2022-04-04 21:00:00|30.2|27.4|30.19|27.39|30.22|27.42|30.19|27.39|0
1649106300000|2022-04-04 21:05:00|30.2|27.4|30.19|27.39|30.22|27.42|30.19|27.39|0
1649106600000|2022-04-04 21:10:00|30.2|27.4|30.2|27.4|30.22|27.42|30.19|27.39|0
1649106900000|2022-04-04 21:15:00|30.21|27.41|30.2|27.4|30.21|27.41|30.19|27.39|0
1649107200000|2022-04-04 21:20:00|30.21|27.41|30.19|27.39|30.22|27.42|30.19|27.39|0
1649107500000|2022-04-04 21:25:00|30.17|27.37|30.15|27.35|30.19|27.39|30.15|27.35|0
1649107800000|2022-04-04 21:30:00|30.14|27.34|30.16|27.36|30.17|27.37|30.14|27.34|0
1649108100000|2022-04-04 21:35:00|30.15|27.35|30.16|27.36|30.17|27.37|30.15|27.35|0
1649108400000|2022-04-04 21:40:00|30.17|27.37|30.17|27.37|30.19|27.39|30.16|27.36|0
1649109300000|2022-04-04 21:55:00|30.16|27.36|30.14|27.34|30.16|27.36|30.14|27.34|0
1649109600000|2022-04-04 22:00:00|30.21|27.41|30.2|27.4|30.24|27.44|30.17|27.37|0
1649109900000|2022-04-04 22:05:00|30.21|27.41|30.2|27.4|30.23|27.43|30.17|27.37|0
1649110200000|2022-04-04 22:10:00|30.21|27.41|30.18|27.38|30.21|27.41|30.18|27.38|0
1649110500000|2022-04-04 22:15:00|30.17|27.37|30.22|27.42|30.24|27.44|30.17|27.37|0
1649110800000|2022-04-04 22:20:00|30.21|27.41|30.24|27.44|30.24|27.44|30.21|27.41|0
1649111100000|2022-04-04 22:25:00|30.22|27.42|30.21|27.41|30.25|27.45|30.19|27.39|0
1649111400000|2022-04-04 22:30:00|30.22|27.42|30.24|27.44|30.25|27.45|30.21|27.41|0
1649111700000|2022-04-04 22:35:00|30.23|27.43|30.26|27.46|30.28|27.48|30.23|27.43|0
1649112000000|2022-04-04 22:40:00|30.28|27.48|30.26|27.46|30.28|27.48|30.25|27.45|0
1649112300000|2022-04-04 22:45:00|30.25|27.45|30.23|27.43|30.25|27.45|30.22|27.42|0
1649112600000|2022-04-04 22:50:00|30.22|27.42|30.24|27.44|30.26|27.46|30.22|27.42|0
1649112900000|2022-04-04 22:55:00|30.23|27.43|30.23|27.43|30.24|27.44|30.23|27.43|0
1649113200000|2022-04-04 23:00:00|30.24|27.44|30.23|27.43|30.24|27.44|30.23|27.43|0
1649113500000|2022-04-04 23:05:00|30.24|27.44|30.23|27.43|30.26|27.46|30.23|27.43|0
1649113800000|2022-04-04 23:10:00|30.24|27.44|30.25|27.45|30.25|27.45|30.23|27.43|0
1649114100000|2022-04-04 23:15:00|30.24|27.44|30.24|27.44|30.25|27.45|30.24|27.44|0
1649114400000|2022-04-04 23:20:00|30.25|27.45|30.25|27.45|30.27|27.47|30.24|27.44|0
1649114700000|2022-04-04 23:25:00|30.24|27.44|30.24|27.44|30.26|27.46|30.24|27.44|0
1649115000000|2022-04-04 23:30:00|30.23|27.43|30.15|27.35|30.23|27.43|30.15|27.35|0
1649115300000|2022-04-04 23:35:00|30.16|27.36|30.16|27.36|30.18|27.38|30.15|27.35|0
1649115600000|2022-04-04 23:40:00|30.18|27.38|30.17|27.37|30.2|27.4|30.16|27.36|0
1649115900000|2022-04-04 23:45:00|30.19|27.39|30.26|27.46|30.26|27.46|30.17|27.37|0
1649116200000|2022-04-04 23:50:00|30.24|27.44|30.26|27.46|30.27|27.47|30.24|27.44|0
1649116500000|2022-04-04 23:55:00|30.24|27.44|30.31|27.51|30.31|27.51|30.24|27.44|0
1649116800000|2022-04-05 00:00:00|30.3|27.5|30.43|27.63|30.43|27.63|30.3|27.5|0
1649117100000|2022-04-05 00:05:00|30.41|27.61|30.4|27.6|30.43|27.63|30.37|27.57|0
1649117400000|2022-04-05 00:10:00|30.39|27.59|30.38|27.58|30.4|27.6|30.35|27.55|0
1649117700000|2022-04-05 00:15:00|30.4|27.6|30.42|27.62|30.47|27.67|30.38|27.58|0
1649118000000|2022-04-05 00:20:00|30.41|27.61|30.44|27.64|30.44|27.64|30.39|27.59|0
1649118300000|2022-04-05 00:25:00|30.42|27.62|30.42|27.62|30.46|27.66|30.41|27.61|0
1649118600000|2022-04-05 00:30:00|30.41|27.61|30.38|27.58|30.43|27.63|30.36|27.56|0
1649118900000|2022-04-05 00:35:00|30.36|27.56|30.37|27.57|30.38|27.58|30.35|27.55|0
1649119200000|2022-04-05 00:40:00|30.39|27.59|30.36|27.56|30.42|27.62|30.36|27.56|0
1649119500000|2022-04-05 00:45:00|30.37|27.57|30.4|27.6|30.43|27.63|30.37|27.57|0
1649119800000|2022-04-05 00:50:00|30.39|27.59|30.39|27.59|30.42|27.62|30.33|27.53|0
1649120100000|2022-04-05 00:55:00|30.38|27.58|30.31|27.51|30.4|27.6|30.31|27.51|0
1649120400000|2022-04-05 01:00:00|30.3|27.5|30.34|27.54|30.35|27.55|30.28|27.48|0
1649120700000|2022-04-05 01:05:00|30.35|27.55|30.35|27.55|30.38|27.58|30.34|27.54|0
1649121000000|2022-04-05 01:10:00|30.34|27.54|30.35|27.55|30.35|27.55|30.32|27.52|0
1649121300000|2022-04-05 01:15:00|30.34|27.54|30.31|27.51|30.35|27.55|30.31|27.51|0
1649121600000|2022-04-05 01:20:00|30.32|27.52|30.31|27.51|30.32|27.52|30.28|27.48|0
1649121900000|2022-04-05 01:25:00|30.32|27.52|30.36|27.56|30.38|27.58|30.32|27.52|0
1649122200000|2022-04-05 01:30:00|30.38|27.58|30.34|27.54|30.38|27.58|30.32|27.52|0
1649122500000|2022-04-05 01:35:00|30.35|27.55|30.32|27.52|30.35|27.55|30.29|27.49|0
1649122800000|2022-04-05 01:40:00|30.31|27.51|30.31|27.51|30.34|27.54|30.31|27.51|0
1649123100000|2022-04-05 01:45:00|30.3|27.5|30.28|27.48|30.33|27.53|30.28|27.48|0
1649123400000|2022-04-05 01:50:00|30.27|27.47|30.23|27.43|30.27|27.47|30.23|27.43|0
1649123700000|2022-04-05 01:55:00|30.24|27.44|30.24|27.44|30.24|27.44|30.22|27.42|0
1649124000000|2022-04-05 02:00:00|30.23|27.43|30.22|27.42|30.24|27.44|30.22|27.42|0
1649124300000|2022-04-05 02:05:00|30.24|27.44|30.27|27.47|30.27|27.47|30.22|27.42|0
1649124600000|2022-04-05 02:10:00|30.26|27.46|30.28|27.48|30.28|27.48|30.26|27.46|0
1649124900000|2022-04-05 02:15:00|30.29|27.49|30.25|27.45|30.31|27.51|30.25|27.45|0
1649125200000|2022-04-05 02:20:00|30.26|27.46|29.94|27.14|30.26|27.46|29.06|26.29|0
1649125500000|2022-04-05 02:25:00|29.93|27.13|29.94|27.14|29.94|27.14|29.92|27.12|0
1649125800000|2022-04-05 02:30:00|29.95|27.15|29.89|27.09|29.95|27.15|29.89|27.09|0
1649126100000|2022-04-05 02:35:00|29.9|27.1|29.89|27.09|29.91|27.11|29.89|27.09|0
1649126400000|2022-04-05 02:40:00|29.9|27.1|29.89|27.09|29.9|27.1|29.89|27.09|0
1649126700000|2022-04-05 02:45:00|29.9|27.1|29.92|27.12|29.93|27.13|29.9|27.1|0
1649127000000|2022-04-05 02:50:00|29.93|27.13|29.97|27.17|29.97|27.17|29.93|27.13|0
1649127300000|2022-04-05 02:55:00|29.99|27.19|29.97|27.17|29.99|27.19|29.96|27.16|0
1649127600000|2022-04-05 03:00:00|29.96|27.16|29.94|27.14|29.96|27.16|29.93|27.13|0
1649127900000|2022-04-05 03:05:00|29.93|27.13|29.95|27.15|29.97|27.17|29.91|27.11|0
1649128200000|2022-04-05 03:10:00|29.94|27.14|29.94|27.14|29.94|27.14|29.91|27.11|0
1649128500000|2022-04-05 03:15:00|29.92|27.12|29.91|27.11|29.92|27.12|29.91|27.11|0
1649128800000|2022-04-05 03:20:00|29.92|27.12|29.94|27.14|29.94|27.14|29.91|27.11|0
1649129100000|2022-04-05 03:25:00|29.92|27.12|30.01|27.21|30.01|27.21|29.92|27.12|0
1649129400000|2022-04-05 03:30:00|29.99|27.19|30.02|27.22|30.03|27.23|29.99|27.19|0
1649129700000|2022-04-05 03:35:00|30|27.2|29.99|27.19|30|27.2|29.97|27.17|0
1649130000000|2022-04-05 03:40:00|29.98|27.18|29.99|27.19|29.99|27.19|29.96|27.16|0
1649130300000|2022-04-05 03:45:00|30|27.2|29.97|27.17|30|27.2|29.96|27.16|0
1649130600000|2022-04-05 03:50:00|29.96|27.16|29.98|27.18|29.99|27.19|29.96|27.16|0
1649130900000|2022-04-05 03:55:00|29.97|27.17|29.97|27.17|29.97|27.17|29.95|27.15|0
1649131200000|2022-04-05 04:00:00|29.95|27.15|29.97|27.17|29.98|27.18|29.95|27.15|0
1649131500000|2022-04-05 04:05:00|29.95|27.15|29.94|27.14|29.95|27.15|29.92|27.12|0
1649131800000|2022-04-05 04:10:00|29.92|27.12|29.95|27.15|29.95|27.15|29.92|27.12|0
1649132100000|2022-04-05 04:15:00|29.94|27.14|29.94|27.14|29.94|27.14|29.92|27.12|0
1649132400000|2022-04-05 04:20:00|29.95|27.15|29.93|27.13|29.95|27.15|29.93|27.13|0
1649132700000|2022-04-05 04:25:00|29.92|27.12|29.92|27.12|29.93|27.13|29.91|27.11|0
1649133000000|2022-04-05 04:30:00|29.91|27.11|29.86|27.06|29.92|27.12|29.84|27.04|0
1649133300000|2022-04-05 04:35:00|29.87|27.07|29.86|27.06|29.89|27.09|29.86|27.06|0
1649133600000|2022-04-05 04:40:00|29.87|27.07|29.89|27.09|29.89|27.09|29.86|27.06|0
1649133900000|2022-04-05 04:45:00|29.88|27.08|29.86|27.06|29.89|27.09|29.86|27.06|0
1649134200000|2022-04-05 04:50:00|29.84|27.04|29.84|27.04|29.88|27.08|29.84|27.04|0
1649134500000|2022-04-05 04:55:00|29.85|27.05|29.87|27.07|29.87|27.07|29.84|27.04|0
1649134800000|2022-04-05 05:00:00|29.88|27.08|29.84|27.04|29.88|27.08|29.82|27.02|0
1649135100000|2022-04-05 05:05:00|29.85|27.05|29.88|27.08|29.88|27.08|29.84|27.04|0
1649135400000|2022-04-05 05:10:00|29.89|27.09|29.86|27.06|29.89|27.09|29.86|27.06|0
1649135700000|2022-04-05 05:15:00|29.85|27.05|29.88|27.08|29.88|27.08|29.81|27.01|0
1649136000000|2022-04-05 05:20:00|29.86|27.06|29.85|27.05|29.87|27.07|29.85|27.05|0
1649136300000|2022-04-05 05:25:00|29.84|27.04|29.8|27|29.84|27.04|29.8|27|0
1649136600000|2022-04-05 05:30:00|29.81|27.01|29.84|27.04|29.85|27.05|29.81|27.01|0
1649136900000|2022-04-05 05:35:00|29.83|27.03|29.83|27.03|29.84|27.04|29.82|27.02|0
1649137200000|2022-04-05 05:40:00|29.84|27.04|29.84|27.04|29.87|27.07|29.83|27.03|0
1649137500000|2022-04-05 05:45:00|29.83|27.03|29.84|27.04|29.84|27.04|29.81|27.01|0
1649137800000|2022-04-05 05:50:00|29.83|27.03|29.8|27|29.84|27.04|29.8|27|0
1649138100000|2022-04-05 05:55:00|29.78|26.98|29.74|26.94|29.78|26.98|29.71|26.91|0
1649138400000|2022-04-05 06:00:00|29.73|26.93|29.64|26.84|29.74|26.94|29.64|26.84|0
1649138700000|2022-04-05 06:05:00|29.65|26.85|29.69|26.89|29.69|26.89|29.62|26.82|0
1649139000000|2022-04-05 06:10:00|29.71|26.91|29.81|27.01|29.81|27.01|29.71|26.91|0
1649139300000|2022-04-05 06:15:00|29.82|27.02|29.86|27.06|29.88|27.08|29.81|27.01|0
1649139600000|2022-04-05 06:20:00|29.85|27.05|29.86|27.06|29.96|27.16|29.83|27.03|0
1649139900000|2022-04-05 06:25:00|29.85|27.05|29.84|27.04|29.9|27.1|29.83|27.03|0
1649140200000|2022-04-05 06:30:00|29.86|27.06|29.85|27.05|29.9|27.1|29.84|27.04|0
1649140500000|2022-04-05 06:35:00|29.84|27.04|29.87|27.07|29.87|27.07|29.84|27.04|0
1649140800000|2022-04-05 06:40:00|29.88|27.08|29.66|26.86|29.93|27.13|29.63|26.83|0
1649141100000|2022-04-05 06:45:00|29.64|26.84|29.95|27.15|30.01|27.21|29.64|26.84|0
1649141400000|2022-04-05 06:50:00|29.94|27.14|29.95|27.15|29.99|27.19|29.94|27.14|0
1649141700000|2022-04-05 06:55:00|29.92|27.12|29.96|27.16|30.03|27.23|29.92|27.12|0
1649142000000|2022-04-05 07:00:00|29.9|27.1|29.75|26.95|29.92|27.12|29.58|26.78|0
1649142300000|2022-04-05 07:05:00|29.54|27.14|29.62|27.22|29.74|27.34|29.53|27.13|0
1649142600000|2022-04-05 07:10:00|29.59|27.19|29.9|27.02|30.04|27.39|29.52|27.02|0
1649142900000|2022-04-05 07:15:00|29.91|27.03|29.78|26.9|30|27.12|29.77|26.89|0
1649143200000|2022-04-05 07:20:00|29.77|26.89|29.8|26.92|29.85|26.97|29.73|26.85|0
1649143500000|2022-04-05 07:25:00|29.79|26.91|29.57|26.69|29.96|27.08|29.53|26.65|0
1649143800000|2022-04-05 07:30:00|29.56|26.68|29.45|26.57|29.61|26.73|29.35|26.47|0
1649144100000|2022-04-05 07:35:00|29.43|26.55|29.54|26.66|29.83|26.95|29.22|26.34|0
1649144400000|2022-04-05 07:40:00|29.53|26.65|29.49|26.61|29.56|26.68|29.46|26.58|0
1649144700000|2022-04-05 07:45:00|29.5|26.62|29.43|26.55|29.58|26.7|29.42|26.54|0
1649145000000|2022-04-05 07:50:00|29.45|26.57|29.59|26.71|29.64|26.76|29.45|26.57|0
1649145300000|2022-04-05 07:55:00|29.58|26.7|29.58|26.7|29.61|26.73|29.48|26.6|0
1649145600000|2022-04-05 08:00:00|29.59|26.71|29.41|27.01|29.63|27.01|29.34|26.63|0
1649145900000|2022-04-05 08:05:00|29.4|27|29.37|26.97|29.43|27.03|29.34|26.94|0
1649146200000|2022-04-05 08:10:00|29.36|26.96|29.27|26.87|29.38|26.98|29.27|26.87|0
1649146500000|2022-04-05 08:15:00|29.28|26.88|29.35|26.95|29.37|26.97|29.24|26.84|0
1649146800000|2022-04-05 08:20:00|29.37|26.97|29.37|26.97|29.39|26.99|29.3|26.9|0
1649147100000|2022-04-05 08:25:00|29.35|26.95|29.52|27.12|29.53|27.13|29.34|26.94|0
1649147400000|2022-04-05 08:30:00|29.53|27.13|29.52|27.12|29.57|27.17|29.48|27.08|0
1649147700000|2022-04-05 08:35:00|29.53|27.13|29.47|27.07|29.53|27.13|29.45|27.05|0
1649148000000|2022-04-05 08:40:00|29.49|27.09|29.47|27.07|29.5|27.1|29.42|27.02|0
1649148300000|2022-04-05 08:45:00|29.49|27.09|29.01|26.61|29.58|27.18|29.01|26.61|0
1649148600000|2022-04-05 08:50:00|29.7|27.3|29.73|27.33|29.73|27.33|29.66|27.26|0
1649148900000|2022-04-05 08:55:00|29.74|27.34|29.79|27.39|29.83|27.43|29.7|27.3|0
1649149200000|2022-04-05 09:00:00|29.8|27.4|29.81|27.41|29.84|27.44|29.77|27.37|0
1649149500000|2022-04-05 09:05:00|29.8|27.4|29.77|27.37|29.8|27.4|29.74|27.34|0
1649149800000|2022-04-05 09:10:00|29.76|27.36|29.75|27.35|29.78|27.38|29.74|27.34|0
1649150100000|2022-04-05 09:15:00|29.76|27.36|29.8|27.4|29.81|27.41|29.74|27.34|0
1649150400000|2022-04-05 09:20:00|29.79|27.39|29.85|27.45|29.87|27.47|29.75|27.35|0
1649150700000|2022-04-05 09:25:00|29.86|27.46|29.94|27.54|29.99|27.59|29.85|27.45|0
1649151000000|2022-04-05 09:30:00|29.93|27.53|29.93|27.53|29.96|27.56|29.89|27.49|0
1649151300000|2022-04-05 09:35:00|29.91|27.51|30.09|27.69|30.09|27.69|29.89|27.49|0
1649151600000|2022-04-05 09:40:00|30.08|27.68|30.12|27.72|30.15|27.75|30.06|27.66|0
1649151900000|2022-04-05 09:45:00|30.13|27.73|30.25|27.85|30.26|27.86|30.13|27.73|0
1649152200000|2022-04-05 09:50:00|30.26|27.86|30.25|27.85|30.29|27.89|29.92|27.52|0
1649152500000|2022-04-05 09:55:00|30.27|27.87|30.3|27.9|30.34|27.94|30.24|27.84|0
1649152800000|2022-04-05 10:00:00|30.31|27.91|30.21|27.81|30.35|27.95|30.18|27.78|0
1649153100000|2022-04-05 10:05:00|30.22|27.82|30.42|28.02|30.47|28.07|30.18|27.78|0
1649153400000|2022-04-05 10:10:00|30.44|28.04|30.42|28.02|30.48|28.08|30.39|27.99|0
1649153700000|2022-04-05 10:15:00|30.41|28.01|30.32|27.92|30.44|28.04|30.32|27.92|0
1649154000000|2022-04-05 10:20:00|30.33|27.93|30.54|28.14|30.58|28.18|30.31|27.91|0
1649154300000|2022-04-05 10:25:00|30.51|28.11|30.48|28.08|30.56|28.16|30.46|28.06|0
1649154600000|2022-04-05 10:30:00|30.47|28.07|30.58|28.18|30.58|28.18|30.37|27.97|0
1649154900000|2022-04-05 10:35:00|30.55|28.15|30.56|28.16|30.62|28.22|30.52|28.12|0
1649155200000|2022-04-05 10:40:00|30.58|28.18|30.46|28.06|30.58|28.18|30.46|28.06|0
1649155500000|2022-04-05 10:45:00|30.47|28.07|30.44|28.04|30.53|28.13|30.43|28.03|0
1649155800000|2022-04-05 10:50:00|30.47|28.07|30.34|27.94|30.48|28.08|30.31|27.91|0
1649156100000|2022-04-05 10:55:00|30.35|27.95|30.32|27.92|30.38|27.98|30.3|27.9|0
1649156400000|2022-04-05 11:00:00|30.34|27.94|30.37|27.97|30.4|28|30.31|27.91|0
1649156700000|2022-04-05 11:05:00|30.35|27.95|30.47|28.07|30.48|28.08|30.34|27.94|0
1649157000000|2022-04-05 11:10:00|30.48|28.08|30.48|28.08|30.55|28.15|30.45|28.05|0
1649157300000|2022-04-05 11:15:00|30.49|28.09|30.42|28.02|30.49|28.09|30.42|28.02|0
1649157600000|2022-04-05 11:20:00|30.43|28.03|30.43|28.03|30.45|28.05|30.34|27.94|0
1649157900000|2022-04-05 11:25:00|30.42|28.02|30.33|27.93|30.43|28.03|30.32|27.92|0
1649158200000|2022-04-05 11:30:00|30.32|27.92|30.36|27.96|30.39|27.99|30.29|27.89|0
1649158500000|2022-04-05 11:35:00|30.37|27.97|30.27|27.87|30.39|27.99|30.27|27.87|0
1649158800000|2022-04-05 11:40:00|30.26|27.86|30.17|27.77|30.27|27.87|30.15|27.75|0
1649159100000|2022-04-05 11:45:00|30.18|27.78|30.17|27.77|30.2|27.8|30.15|27.75|0
1649159400000|2022-04-05 11:50:00|30.18|27.78|30.22|27.82|30.25|27.85|30.17|27.77|0
1649159700000|2022-04-05 11:55:00|30.21|27.81|30.21|27.81|30.24|27.84|30.21|27.81|0
1649160000000|2022-04-05 12:00:00|30.19|27.79|30.08|27.68|30.26|27.86|30.08|27.68|0
1649160300000|2022-04-05 12:05:00|30.09|27.69|30.22|27.82|30.25|27.85|30.09|27.69|0
1649160600000|2022-04-05 12:10:00|30.23|27.83|30.25|27.85|30.26|27.86|30.17|27.77|0
1649160900000|2022-04-05 12:15:00|30.26|27.86|30.3|27.9|30.36|27.96|30.26|27.86|0
1649161200000|2022-04-05 12:20:00|30.32|27.92|30.45|28.05|30.45|28.05|30.27|27.87|0
1649161500000|2022-04-05 12:25:00|30.48|28.08|30.42|28.02|30.48|28.08|30.37|27.97|0
1649161800000|2022-04-05 12:30:00|30.4|28|30.33|27.93|30.4|28|30.31|27.91|0
1649162100000|2022-04-05 12:35:00|30.31|27.91|30.33|27.93|30.4|28|30.27|27.87|0
1649162400000|2022-04-05 12:40:00|30.31|27.91|30.34|27.94|30.35|27.95|30.27|27.87|0
1649162700000|2022-04-05 12:45:00|30.33|27.93|30.37|27.97|30.37|27.97|30.3|27.9|0
1649163000000|2022-04-05 12:50:00|30.35|27.95|30.39|27.99|30.45|28.05|30.31|27.91|0
1649163300000|2022-04-05 12:55:00|30.41|28.01|30.54|28.14|30.6|28.2|30.38|27.98|0
1649163600000|2022-04-05 13:00:00|30.55|28.15|30.36|27.96|30.55|28.15|30.33|27.93|0
1649163900000|2022-04-05 13:05:00|30.35|27.95|30.39|27.99|30.51|28.11|30.35|27.95|0
1649164200000|2022-04-05 13:10:00|30.38|27.98|30.36|27.96|30.43|28.03|30.35|27.95|0
1649164500000|2022-04-05 13:15:00|30.35|27.95|30.33|27.93|30.35|27.95|30.24|27.84|0
1649164800000|2022-04-05 13:20:00|30.32|27.92|30.37|27.97|30.45|28.05|30.27|27.87|0
1649165100000|2022-04-05 13:25:00|30.39|27.99|30.63|28.23|30.66|28.26|30.34|27.94|0
1649165400000|2022-04-05 13:30:00|30.65|28.25|30.22|27.82|30.65|28.25|29.88|27.48|0
1649165700000|2022-04-05 13:35:00|30.12|27.72|29.95|27.55|30.21|27.81|29.94|27.54|0
1649166000000|2022-04-05 13:40:00|29.96|27.56|30.01|27.61|30.02|27.62|29.81|27.41|0
1649166300000|2022-04-05 13:45:00|30|27.6|30.07|27.67|30.12|27.72|29.82|27.42|0
1649166600000|2022-04-05 13:50:00|30.05|27.65|30.13|27.73|30.31|27.91|30.03|27.63|0
1649166900000|2022-04-05 13:55:00|30.15|27.75|29.95|27.55|30.16|27.76|29.95|27.55|0
1649167200000|2022-04-05 14:00:00|29.94|27.54|29.72|27.32|30.03|27.63|29.45|27.05|0
1649167500000|2022-04-05 14:05:00|29.75|27.35|31.37|28.49|31.43|28.85|29.75|27.35|0
1649167800000|2022-04-05 14:10:00|31.4|28.52|31.24|28.36|31.78|28.9|30.47|27.59|0
1649168100000|2022-04-05 14:15:00|31.32|28.44|31.72|28.84|31.79|28.91|31.32|28.44|0
1649168400000|2022-04-05 14:20:00|31.7|28.82|31.77|28.89|32.29|29.41|31.26|28.38|0
1649168700000|2022-04-05 14:25:00|31.75|28.87|31.65|28.77|31.87|28.99|31.6|28.72|0
1649169000000|2022-04-05 14:30:00|31.6|28.72|31.8|28.92|31.83|28.95|31.48|28.6|0
1649169300000|2022-04-05 14:35:00|31.78|28.9|31.98|29.1|31.99|29.11|31.53|28.65|0
1649169600000|2022-04-05 14:40:00|31.96|29.08|31.79|28.91|31.96|29.08|31.75|28.87|0
1649169900000|2022-04-05 14:45:00|31.82|28.94|31.4|28.52|31.87|28.99|31.37|28.49|0
1649170200000|2022-04-05 14:50:00|31.39|28.51|31.06|28.18|31.45|28.57|30.99|28.11|0
1649170500000|2022-04-05 14:55:00|31.08|28.2|31.46|28.58|31.83|28.95|31.08|28.2|0
1649170800000|2022-04-05 15:00:00|31.45|28.57|31.53|28.65|31.67|28.79|31.36|28.48|0
1649171100000|2022-04-05 15:05:00|31.48|28.6|31.65|28.77|31.73|28.85|31.4|28.52|0
1649171400000|2022-04-05 15:10:00|31.64|28.76|31.59|28.71|31.88|29|31.55|28.67|0
1649171700000|2022-04-05 15:15:00|31.6|28.72|31.89|29.01|31.96|29.08|31.59|28.71|0
1649172000000|2022-04-05 15:20:00|31.87|28.99|31.96|29.08|32.16|29.28|31.42|28.54|0
1649172300000|2022-04-05 15:25:00|31.97|29.09|31.82|28.94|32.03|29.15|31.82|28.94|0
1649172600000|2022-04-05 15:30:00|31.85|28.97|31.61|28.73|31.93|29.05|31.6|28.72|0
1649172900000|2022-04-05 15:35:00|31.63|28.75|32.21|29.33|32.29|29.41|31.6|28.72|0
1649173200000|2022-04-05 15:40:00|32.18|29.3|31.77|29.37|32.24|29.42|31.71|29.13|0
1649173500000|2022-04-05 15:45:00|31.79|29.39|31.97|29.57|32.01|29.61|31.76|29.36|0
1649173800000|2022-04-05 15:50:00|31.95|29.55|32.04|29.64|32.18|29.78|31.79|29.39|0
1649174100000|2022-04-05 15:55:00|32.03|29.63|32.22|29.82|32.24|29.84|32.01|29.61|0
1649174400000|2022-04-05 16:00:00|32.24|29.84|32.21|29.81|32.42|30.02|32.09|29.69|0
1649174700000|2022-04-05 16:05:00|32.18|29.78|32.11|29.71|32.21|29.81|31.99|29.59|0
1649175000000|2022-04-05 16:10:00|32.08|29.68|32.13|29.73|32.2|29.8|32.02|29.62|0
1649175300000|2022-04-05 16:15:00|32.11|29.71|32.49|30.09|32.49|30.09|32.11|29.71|0
1649175600000|2022-04-05 16:20:00|32.45|30.05|32.52|30.12|32.66|30.26|32.39|29.99|0
1649175900000|2022-04-05 16:25:00|32.58|30.18|32.68|30.28|32.71|30.31|32.52|30.12|0
1649176200000|2022-04-05 16:30:00|32.69|30.29|33.97|31.57|34|31.6|31.67|29.27|0
1649176500000|2022-04-05 16:35:00|33.99|31.59|33.95|31.55|34.13|31.73|33.92|31.52|0
1649176800000|2022-04-05 16:40:00|34.03|31.63|34.16|31.76|34.19|31.79|33.95|31.55|0
1649177100000|2022-04-05 16:45:00|34.12|31.72|33.9|31.5|34.2|31.8|33.9|31.5|0
1649177400000|2022-04-05 16:50:00|33.92|31.52|33.76|31.36|33.96|31.56|33.74|31.34|0
1649177700000|2022-04-05 16:55:00|33.74|31.34|33.71|31.31|33.87|31.47|33.65|31.25|0
1649178000000|2022-04-05 17:00:00|33.72|31.32|33.32|30.92|33.83|31.43|33.3|30.9|0
1649178300000|2022-04-05 17:05:00|33.36|30.96|32.87|30.47|33.41|31.01|32.87|30.47|0
1649178600000|2022-04-05 17:10:00|32.82|30.42|32.85|30.45|32.93|30.53|32.82|30.42|0
1649178900000|2022-04-05 17:15:00|32.86|30.46|32.68|30.28|32.91|30.51|32.66|30.26|0
1649179200000|2022-04-05 17:20:00|32.69|30.29|32.56|30.16|33.79|31.39|32.41|30.01|0
1649179500000|2022-04-05 17:25:00|32.55|30.15|32.69|30.29|32.75|30.35|32.5|30.1|0
1649179800000|2022-04-05 17:30:00|32.67|30.27|32.92|30.52|32.96|30.56|32.67|30.27|0
1649180100000|2022-04-05 17:35:00|32.9|30.5|33.01|30.61|33.02|30.62|32.9|30.5|0
1649180400000|2022-04-05 17:40:00|33.02|30.62|33.3|30.9|33.3|30.9|33.02|30.62|0
1649180700000|2022-04-05 17:45:00|33.29|30.89|33.46|31.06|33.52|31.12|33.25|30.85|0
1649181000000|2022-04-05 17:50:00|33.49|31.09|34.37|31.97|34.45|32.05|33.46|31.06|0
1649181300000|2022-04-05 17:55:00|34.35|31.95|34.15|31.75|34.42|32.02|34.11|31.71|0
1649181600000|2022-04-05 18:00:00|34.16|31.76|34.32|31.92|34.37|31.97|34.07|31.67|0
1649181900000|2022-04-05 18:05:00|34.3|31.9|34.35|31.95|34.4|32|34.21|31.81|0
1649182200000|2022-04-05 18:10:00|33.28|30.88|34.34|31.94|34.5|32.1|33.28|30.88|0
1649182500000|2022-04-05 18:15:00|34.35|31.95|34.05|31.65|34.43|32.03|34.05|31.65|0
1649182800000|2022-04-05 18:20:00|34.03|31.63|34.09|31.69|34.19|31.79|33.94|31.54|0
1649183100000|2022-04-05 18:25:00|34.08|31.68|34.28|31.88|34.32|31.92|34|31.6|0
1649183400000|2022-04-05 18:30:00|34.27|31.87|34.38|31.98|34.41|32.01|34.25|31.85|0
1649183700000|2022-04-05 18:35:00|34.36|31.96|34.49|32.09|34.54|32.14|34.17|31.77|0
1649184000000|2022-04-05 18:40:00|34.47|32.07|34.18|31.78|34.55|32.15|34.15|31.75|0
1649184300000|2022-04-05 18:45:00|34.22|31.82|34.28|31.88|34.44|32.04|34.1|31.7|0
1649184600000|2022-04-05 18:50:00|34.26|31.86|34.28|31.88|34.34|31.94|34.14|31.74|0
1649184900000|2022-04-05 18:55:00|34.25|31.85|34.53|32.13|34.61|32.21|34.12|31.72|0
1649185200000|2022-04-05 19:00:00|34.52|32.12|34.8|32.4|34.8|32.4|34.39|31.99|0
1649185500000|2022-04-05 19:05:00|34.77|32.37|34.95|32.55|35.05|32.65|34.76|32.36|0
1649185800000|2022-04-05 19:10:00|34.93|32.53|35.24|32.84|35.32|32.92|34.92|32.52|0
1649186100000|2022-04-05 19:15:00|35.26|32.86|35.34|32.94|35.39|32.99|35.13|32.73|0
1649186400000|2022-04-05 19:20:00|35.4|33|34.94|32.54|35.45|33.05|34.94|32.54|0
1649186700000|2022-04-05 19:25:00|34.96|32.56|35.25|32.85|35.29|32.89|34.96|32.56|0
1649187000000|2022-04-05 19:30:00|35.27|32.87|35.66|33.26|35.68|33.28|35.27|32.87|0
1649187300000|2022-04-05 19:35:00|35.68|33.28|35.7|33.3|35.83|33.43|35.53|33.13|0
1649187600000|2022-04-05 19:40:00|35.68|33.28|35.64|33.24|35.84|33.44|35.56|33.16|0
1649187900000|2022-04-05 19:45:00|35.59|33.19|36.2|33.8|36.23|33.83|34.79|32.39|0
1649188200000|2022-04-05 19:50:00|36.28|33.88|35.6|33.2|36.28|33.88|35.33|32.93|0
1649188500000|2022-04-05 19:55:00|35.51|33.11|35.4|33|35.85|33.45|35.4|33|0
1649188800000|2022-04-05 20:00:00|35.37|32.97|35.3|32.9|35.38|32.98|35.28|32.88|0
1649189100000|2022-04-05 20:05:00|35.28|32.88|35.28|32.88|35.31|32.91|35.23|32.83|0
1649189400000|2022-04-05 20:10:00|35.3|32.9|35.38|32.98|35.38|32.98|35.26|32.86|0
1649189700000|2022-04-05 20:15:00|35.58|32.78|35.44|32.64|35.58|32.78|35.44|32.64|0
1649190000000|2022-04-05 20:20:00|35.49|32.69|35.54|32.74|35.54|32.74|35.48|32.68|0
1649190300000|2022-04-05 20:25:00|35.52|32.72|35.54|32.74|35.56|32.76|35.52|32.72|0
1649190600000|2022-04-05 20:30:00|35.52|32.72|35.47|32.67|35.52|32.72|35.46|32.66|0
1649190900000|2022-04-05 20:35:00|35.46|32.66|35.45|32.65|35.48|32.68|35.45|32.65|0
1649191200000|2022-04-05 20:40:00|35.44|32.64|35.45|32.65|35.45|32.65|35.43|32.63|0
1649191500000|2022-04-05 20:45:00|35.44|32.64|35.39|32.59|35.44|32.64|35.37|32.57|0
1649191800000|2022-04-05 20:50:00|35.37|32.57|35.32|32.52|35.4|32.6|35.32|32.52|0
1649192100000|2022-04-05 20:55:00|35.34|32.54|35.29|32.49|35.34|32.54|35.28|32.48|0
1649192400000|2022-04-05 21:00:00|35.28|32.48|35.28|32.48|35.29|32.49|35.26|32.46|0
1649192700000|2022-04-05 21:05:00|35.29|32.49|35.3|32.5|35.3|32.5|35.29|32.49|0
1649193000000|2022-04-05 21:10:00|35.29|32.49|35.27|32.47|35.29|32.49|35.26|32.46|0
1649193300000|2022-04-05 21:15:00|35.28|32.48|35.26|32.46|35.28|32.48|35.25|32.45|0
1649193600000|2022-04-05 21:20:00|35.28|32.48|35.24|32.44|35.28|32.48|35.24|32.44|0
1649193900000|2022-04-05 21:25:00|35.23|32.43|35.22|32.42|35.27|32.47|35.21|32.41|0
1649194200000|2022-04-05 21:30:00|35.23|32.43|35.25|32.45|35.28|32.48|35.22|32.42|0
1649194500000|2022-04-05 21:35:00|35.19|32.39|35.21|32.41|35.21|32.41|35.19|32.39|0
1649194800000|2022-04-05 21:40:00|35.2|32.4|35.21|32.41|35.21|32.41|35.2|32.4|0
1649195100000|2022-04-05 21:45:00|35.23|32.43|35.23|32.43|35.23|32.43|35.23|32.43|0
1649195400000|2022-04-05 21:50:00|35.24|32.44|35.23|32.43|35.24|32.44|35.23|32.43|0
1649195700000|2022-04-05 21:55:00|35.22|32.42|35.23|32.43|35.24|32.44|35.22|32.42|0
1649196000000|2022-04-05 22:00:00|35.29|32.49|35.36|32.56|35.36|32.56|35.26|32.46|0
1649196300000|2022-04-05 22:05:00|35.35|32.55|35.41|32.61|35.43|32.63|35.35|32.55|0
1649196600000|2022-04-05 22:10:00|35.4|32.6|35.46|32.66|35.46|32.66|35.4|32.6|0
1649196900000|2022-04-05 22:15:00|35.44|32.64|35.44|32.64|35.48|32.68|35.43|32.63|0
1649197200000|2022-04-05 22:20:00|35.46|32.66|35.54|32.74|35.54|32.74|35.46|32.66|0
1649197500000|2022-04-05 22:25:00|35.56|32.76|35.55|32.75|35.59|32.79|35.54|32.74|0
1649197800000|2022-04-05 22:30:00|35.52|32.72|35.44|32.64|35.52|32.72|35.42|32.62|0
1649198100000|2022-04-05 22:35:00|35.42|32.62|35.47|32.67|35.49|32.69|35.4|32.6|0
1649198400000|2022-04-05 22:40:00|35.45|32.65|35.4|32.6|35.45|32.65|35.37|32.57|0
1649198700000|2022-04-05 22:45:00|35.39|32.59|35.38|32.58|35.4|32.6|35.37|32.57|0
1649199000000|2022-04-05 22:50:00|35.37|32.57|35.35|32.55|35.38|32.58|35.33|32.53|0
1649199300000|2022-04-05 22:55:00|35.37|32.57|35.36|32.56|35.37|32.57|35.35|32.55|0
1649199600000|2022-04-05 23:00:00|35.35|32.55|35.36|32.56|35.38|32.58|35.34|32.54|0
1649199900000|2022-04-05 23:05:00|35.38|32.58|35.44|32.64|35.44|32.64|35.38|32.58|0
1649200200000|2022-04-05 23:10:00|35.43|32.63|35.48|32.68|35.48|32.68|35.43|32.63|0
1649200500000|2022-04-05 23:15:00|35.47|32.67|35.44|32.64|35.49|32.69|35.44|32.64|0
1649200800000|2022-04-05 23:20:00|35.42|32.62|35.46|32.66|35.46|32.66|35.42|32.62|0
1649201100000|2022-04-05 23:25:00|35.47|32.67|35.49|32.69|35.5|32.7|35.45|32.65|0
1649201400000|2022-04-05 23:30:00|35.47|32.67|35.44|32.64|35.47|32.67|35.44|32.64|0
1649201700000|2022-04-05 23:35:00|35.42|32.62|35.44|32.64|35.45|32.65|35.42|32.62|0
1649202000000|2022-04-05 23:40:00|35.43|32.63|35.29|32.49|35.43|32.63|35.28|32.48|0
1649202300000|2022-04-05 23:45:00|35.3|32.5|35.38|32.58|35.38|32.58|35.29|32.49|0
1649202600000|2022-04-05 23:50:00|35.37|32.57|35.37|32.57|35.38|32.58|35.33|32.53|0
1649202900000|2022-04-05 23:55:00|35.36|32.56|35.45|32.65|35.5|32.7|35.36|32.56|0
1649203200000|2022-04-06 00:00:00|35.46|32.66|35.58|32.78|35.61|32.81|35.46|32.66|0
1649203500000|2022-04-06 00:05:00|35.59|32.79|35.38|32.58|35.62|32.82|35.35|32.55|0
1649203800000|2022-04-06 00:10:00|35.36|32.56|35.33|32.53|35.36|32.56|35.28|32.48|0
1649204100000|2022-04-06 00:15:00|35.34|32.54|35.39|32.59|35.42|32.62|35.29|32.49|0
1649204400000|2022-04-06 00:20:00|35.37|32.57|35.44|32.64|35.46|32.66|35.37|32.57|0
1649204700000|2022-04-06 00:25:00|35.45|32.65|35.58|32.78|35.6|32.8|35.41|32.61|0
1649205000000|2022-04-06 00:30:00|35.6|32.8|35.72|32.92|35.72|32.92|35.6|32.8|0
1649205300000|2022-04-06 00:35:00|35.73|32.93|35.68|32.88|35.8|33|35.68|32.88|0
1649205600000|2022-04-06 00:40:00|35.66|32.86|35.79|32.99|35.81|33.01|35.65|32.85|0
1649205900000|2022-04-06 00:45:00|35.81|33.01|35.89|33.09|35.96|33.16|35.81|33.01|0
1649206200000|2022-04-06 00:50:00|35.9|33.1|35.96|33.16|35.96|33.16|35.89|33.09|0
1649206500000|2022-04-06 00:55:00|35.94|33.14|36.12|33.32|36.12|33.32|35.92|33.12|0
1649206800000|2022-04-06 01:00:00|36.13|33.33|36.1|33.3|36.24|33.44|36.1|33.3|0
1649207100000|2022-04-06 01:05:00|36.09|33.29|35.99|33.19|36.14|33.34|35.97|33.17|0
1649207400000|2022-04-06 01:10:00|35.97|33.17|35.99|33.19|36.05|33.25|35.97|33.17|0
1649207700000|2022-04-06 01:15:00|35.97|33.17|35.73|32.93|35.98|33.18|35.72|32.92|0
1649208000000|2022-04-06 01:20:00|35.72|32.92|35.75|32.95|35.8|33|35.72|32.92|0
1649208300000|2022-04-06 01:25:00|35.73|32.93|35.76|32.96|35.77|32.97|35.68|32.88|0
1649208600000|2022-04-06 01:30:00|35.78|32.98|35.83|33.03|35.9|33.1|35.76|32.96|0
1649208900000|2022-04-06 01:35:00|35.81|33.01|35.91|33.11|35.94|33.14|35.78|32.98|0
1649209200000|2022-04-06 01:40:00|35.93|33.13|35.88|33.08|35.99|33.19|35.88|33.08|0
1649209500000|2022-04-06 01:45:00|35.89|33.09|35.96|33.16|36.11|33.31|35.89|33.09|0
1649209800000|2022-04-06 01:50:00|35.99|33.19|36.07|33.27|36.07|33.27|35.91|33.11|0
1649210100000|2022-04-06 01:55:00|36.06|33.26|36.12|33.32|36.19|33.39|36.04|33.24|0
1649210400000|2022-04-06 02:00:00|36.16|33.36|36.12|33.32|36.16|33.36|36.05|33.25|0
1649210700000|2022-04-06 02:05:00|36.1|33.3|35.99|33.19|36.12|33.32|35.97|33.17|0
1649211000000|2022-04-06 02:10:00|35.97|33.17|36.05|33.25|36.07|33.27|35.96|33.16|0
1649211300000|2022-04-06 02:15:00|36.06|33.26|36.1|33.3|36.12|33.32|36.04|33.24|0
1649211600000|2022-04-06 02:20:00|36.12|33.32|36.01|33.21|36.12|33.32|36|33.2|0
1649211900000|2022-04-06 02:25:00|36|33.2|35.96|33.16|36.01|33.21|35.93|33.13|0
1649212200000|2022-04-06 02:30:00|35.98|33.18|35.89|33.09|36.03|33.23|35.86|33.06|0
1649212500000|2022-04-06 02:35:00|35.88|33.08|35.83|33.03|35.9|33.1|35.83|33.03|0
1649212800000|2022-04-06 02:40:00|35.84|33.04|35.88|33.08|35.91|33.11|35.83|33.03|0
1649213100000|2022-04-06 02:45:00|35.86|33.06|35.91|33.11|35.92|33.12|35.86|33.06|0
1649213400000|2022-04-06 02:50:00|35.9|33.1|35.86|33.06|35.92|33.12|35.86|33.06|0
1649213700000|2022-04-06 02:55:00|35.84|33.04|35.85|33.05|35.89|33.09|35.84|33.04|0
1649214000000|2022-04-06 03:00:00|35.87|33.07|35.84|33.04|35.87|33.07|35.77|32.97|0
1649214300000|2022-04-06 03:05:00|35.82|33.02|35.79|32.99|35.85|33.05|35.79|32.99|0
1649214600000|2022-04-06 03:10:00|35.77|32.97|35.82|33.02|35.85|33.05|35.74|32.94|0
1649214900000|2022-04-06 03:15:00|35.83|33.03|35.82|33.02|35.85|33.05|35.8|33|0
1649215200000|2022-04-06 03:20:00|35.83|33.03|35.9|33.1|35.9|33.1|35.83|33.03|0
1649215500000|2022-04-06 03:25:00|35.91|33.11|35.86|33.06|35.91|33.11|35.85|33.05|0
1649215800000|2022-04-06 03:30:00|35.88|33.08|35.88|33.08|35.91|33.11|35.85|33.05|0
1649216100000|2022-04-06 03:35:00|35.86|33.06|35.93|33.13|35.98|33.18|35.86|33.06|0
1649216400000|2022-04-06 03:40:00|35.94|33.14|36.02|33.22|36.02|33.22|35.93|33.13|0
1649216700000|2022-04-06 03:45:00|36.06|33.26|36.04|33.24|36.07|33.27|36.04|33.24|0
1649217000000|2022-04-06 03:50:00|36.02|33.22|35.95|33.15|36.04|33.24|35.94|33.14|0
1649217300000|2022-04-06 03:55:00|35.96|33.16|35.94|33.14|36.02|33.22|35.94|33.14|0
1649217600000|2022-04-06 04:00:00|35.92|33.12|35.89|33.09|35.92|33.12|35.87|33.07|0
1649217900000|2022-04-06 04:05:00|35.88|33.08|35.83|33.03|35.88|33.08|35.8|33|0
1649218200000|2022-04-06 04:10:00|35.82|33.02|35.8|33|35.82|33.02|35.77|32.97|0
1649218500000|2022-04-06 04:15:00|35.78|32.98|35.68|32.88|35.78|32.98|35.65|32.85|0
1649218800000|2022-04-06 04:20:00|35.67|32.87|35.7|32.9|35.7|32.9|35.66|32.86|0
1649219100000|2022-04-06 04:25:00|35.68|32.88|35.75|32.95|35.75|32.95|35.66|32.86|0
1649219400000|2022-04-06 04:30:00|35.73|32.93|35.79|32.99|35.81|33.01|35.73|32.93|0
1649219700000|2022-04-06 04:35:00|35.81|33.01|35.86|33.06|35.86|33.06|35.81|33.01|0
1649220000000|2022-04-06 04:40:00|35.84|33.04|35.79|32.99|35.84|33.04|35.77|32.97|0
1649220300000|2022-04-06 04:45:00|35.81|33.01|35.74|32.94|35.81|33.01|35.71|32.91|0
1649220600000|2022-04-06 04:50:00|35.73|32.93|35.79|32.99|35.8|33|35.72|32.92|0
1649220900000|2022-04-06 04:55:00|35.77|32.97|35.79|32.99|35.79|32.99|35.74|32.94|0
1649221200000|2022-04-06 05:00:00|35.77|32.97|35.67|32.87|35.79|32.99|35.67|32.87|0
1649221500000|2022-04-06 05:05:00|35.69|32.89|35.52|32.72|35.73|32.93|35.49|32.69|0
1649221800000|2022-04-06 05:10:00|35.5|32.7|35.58|32.78|35.6|32.8|35.5|32.7|0
1649222100000|2022-04-06 05:15:00|35.57|32.77|35.43|32.63|35.57|32.77|35.4|32.6|0
1649222400000|2022-04-06 05:20:00|35.45|32.65|35.4|32.6|35.47|32.67|35.38|32.58|0
1649222700000|2022-04-06 05:25:00|35.38|32.58|35.32|32.52|35.43|32.63|35.32|32.52|0
1649223000000|2022-04-06 05:30:00|35.33|32.53|35.33|32.53|35.36|32.56|35.3|32.5|0
1649223300000|2022-04-06 05:35:00|35.31|32.51|35.33|32.53|35.33|32.53|35.26|32.46|0
1649223600000|2022-04-06 05:40:00|35.35|32.55|35.39|32.59|35.41|32.61|35.3|32.5|0
1649223900000|2022-04-06 05:45:00|35.41|32.61|34.23|31.43|35.83|33.03|33.55|30.75|0
1649224200000|2022-04-06 05:50:00|34.21|31.41|34.24|31.44|34.28|31.48|34.2|31.4|0
1649224500000|2022-04-06 05:55:00|34.26|31.46|34.34|31.54|34.37|31.57|34.26|31.46|0
1649224800000|2022-04-06 06:00:00|34.37|31.57|34.26|31.46|34.37|31.57|34.23|31.43|0
1649225100000|2022-04-06 06:05:00|34.29|31.49|34.27|31.47|34.37|31.57|34.26|31.46|0
1649225400000|2022-04-06 06:10:00|34.26|31.46|34.21|31.41|34.27|31.47|34.16|31.36|0
1649225700000|2022-04-06 06:15:00|34.22|31.42|34.21|31.41|34.29|31.49|34.13|31.33|0
1649226000000|2022-04-06 06:20:00|34.22|31.42|34.25|31.45|34.3|31.5|34.17|31.37|0
1649226300000|2022-04-06 06:25:00|34.24|31.44|34.15|31.35|34.24|31.44|34.08|31.28|0
1649226600000|2022-04-06 06:30:00|34.14|31.34|34.03|31.23|34.17|31.37|34.03|31.23|0
1649226900000|2022-04-06 06:35:00|34.04|31.24|33.86|31.06|34.05|31.25|33.84|31.04|0
1649227200000|2022-04-06 06:40:00|33.85|31.05|33.83|31.03|33.86|31.06|33.8|31|0
1649227500000|2022-04-06 06:45:00|33.82|31.02|33.89|31.09|33.89|31.09|33.8|31|0
1649227800000|2022-04-06 06:50:00|33.88|31.08|34.08|31.28|34.08|31.28|33.88|31.08|0
1649228100000|2022-04-06 06:55:00|34.07|31.27|34|31.2|34.08|31.28|33.95|31.15|0
1649228400000|2022-04-06 07:00:00|33.94|31.14|34.18|31.38|34.18|31.38|33.91|31.11|0
1649228700000|2022-04-06 07:05:00|33.96|31.56|33.81|31.41|34.04|31.64|33.8|31.4|0
1649229000000|2022-04-06 07:10:00|33.8|31.4|33.77|31.37|33.94|31.54|33.62|31.22|0
1649229300000|2022-04-06 07:15:00|33.78|31.38|33.81|31.41|33.89|31.49|33.72|31.32|0
1649229600000|2022-04-06 07:20:00|33.83|31.43|33.96|31.56|33.97|31.57|33.81|31.41|0
1649229900000|2022-04-06 07:25:00|33.97|31.57|33.97|31.57|34|31.6|33.86|31.46|0
1649230200000|2022-04-06 07:30:00|33.95|31.55|34.65|32.25|34.66|32.26|33.92|31.52|0
1649230500000|2022-04-06 07:35:00|34.6|32.2|34.91|32.51|34.94|32.54|34.6|32.2|0
1649230800000|2022-04-06 07:40:00|34.89|32.49|34.91|32.51|35.01|32.61|34.73|32.33|0
1649231100000|2022-04-06 07:45:00|34.92|32.52|35.07|32.67|35.14|32.74|34.92|32.52|0
1649231400000|2022-04-06 07:50:00|35.08|32.68|35.64|33.24|35.71|33.31|34.8|32.4|0
1649231700000|2022-04-06 07:55:00|35.62|33.22|35.77|33.37|35.84|33.44|35.61|33.21|0
1649232000000|2022-04-06 08:00:00|35.79|33.39|35.62|33.22|35.87|33.47|35.59|33.19|0
1649232300000|2022-04-06 08:05:00|35.61|33.21|35.54|33.14|35.66|33.26|35.47|33.07|0
1649232600000|2022-04-06 08:10:00|35.55|33.15|35.63|33.23|35.7|33.3|35.52|33.12|0
1649232900000|2022-04-06 08:15:00|35.62|33.22|35.82|33.42|35.9|33.5|35.5|33.1|0
1649233200000|2022-04-06 08:20:00|35.84|33.44|35.97|33.57|36.04|33.64|35.82|33.42|0
1649233500000|2022-04-06 08:25:00|35.99|33.59|37.11|34.71|38.43|36.03|35.82|33.42|0
1649233800000|2022-04-06 08:30:00|37.08|34.68|37.23|34.83|37.31|34.91|37.04|34.64|0
1649234100000|2022-04-06 08:35:00|37.21|34.81|37.18|34.78|37.35|34.95|37.09|34.69|0
1649234400000|2022-04-06 08:40:00|37.16|34.76|37.33|34.93|37.33|34.93|37.16|34.76|0
1649234700000|2022-04-06 08:45:00|37.31|34.91|37.03|34.63|37.34|34.94|36.95|34.55|0
1649235000000|2022-04-06 08:50:00|37.02|34.62|36.86|34.46|37.03|34.63|36.83|34.43|0
1649235300000|2022-04-06 08:55:00|36.87|34.47|36.86|34.46|36.95|34.55|36.83|34.43|0
1649235600000|2022-04-06 09:00:00|36.84|34.44|36.89|34.49|36.91|34.51|36.72|34.32|0
1649235900000|2022-04-06 09:05:00|36.88|34.48|36.99|34.59|37.03|34.63|36.88|34.48|0
1649236200000|2022-04-06 09:10:00|37|34.6|37.16|34.76|37.18|34.78|36.93|34.53|0
1649236500000|2022-04-06 09:15:00|37.18|34.78|37.16|34.76|37.33|34.93|37.06|34.66|0
1649236800000|2022-04-06 09:20:00|37.13|34.73|37.16|34.76|37.27|34.87|37.13|34.73|0
1649237100000|2022-04-06 09:25:00|37.14|34.74|37.3|34.9|37.3|34.9|37.11|34.71|0
1649237400000|2022-04-06 09:30:00|37.28|34.88|37.28|34.88|37.3|34.9|37.18|34.78|0
1649237700000|2022-04-06 09:35:00|37.26|34.86|37.42|35.02|37.45|35.05|37.26|34.86|0
1649238000000|2022-04-06 09:40:00|37.4|35|37.5|35.1|37.66|35.26|37.35|34.95|0
1649238300000|2022-04-06 09:45:00|37.57|35.17|37.73|35.33|37.73|35.33|37.52|35.12|0
1649238600000|2022-04-06 09:50:00|37.78|35.38|37.76|35.36|37.9|35.5|37.71|35.31|0
1649238900000|2022-04-06 09:55:00|37.75|35.35|37.38|34.98|37.75|35.35|37.34|34.94|0
1649239200000|2022-04-06 10:00:00|37.36|34.96|37.39|34.99|37.48|35.08|37.34|34.94|0
1649239500000|2022-04-06 10:05:00|37.37|34.97|37.42|35.02|37.43|35.03|37.36|34.96|0
1649239800000|2022-04-06 10:10:00|37.43|35.03|37.68|35.28|37.68|35.28|37.39|34.99|0
1649240100000|2022-04-06 10:15:00|37.72|35.32|37.82|35.42|37.94|35.54|37.63|35.23|0
1649240400000|2022-04-06 10:20:00|37.8|35.4|38.08|35.68|38.27|35.87|37.07|34.67|0
1649240700000|2022-04-06 10:25:00|38.1|35.7|38.01|35.61|38.15|35.75|37.99|35.59|0
1649241000000|2022-04-06 10:30:00|38.03|35.63|38.17|35.77|38.26|35.86|38.03|35.63|0
1649241300000|2022-04-06 10:35:00|38.15|35.75|38.25|35.85|38.31|35.91|38.13|35.73|0
1649241600000|2022-04-06 10:40:00|38.27|35.87|38.22|35.82|38.34|35.94|38.17|35.77|0
1649241900000|2022-04-06 10:45:00|38.24|35.84|38.3|35.9|38.3|35.9|38.2|35.8|0
1649242200000|2022-04-06 10:50:00|38.31|35.91|38.34|35.94|38.44|36.04|38.29|35.89|0
1649242500000|2022-04-06 10:55:00|38.36|35.96|38.35|35.95|38.43|36.03|38.28|35.88|0
1649242800000|2022-04-06 11:00:00|38.34|35.94|38.26|35.86|38.34|35.94|38.23|35.83|0
1649243100000|2022-04-06 11:05:00|38.32|35.92|38.51|36.11|38.51|36.11|38.28|35.88|0
1649243400000|2022-04-06 11:10:00|38.49|36.09|39.44|37.04|39.52|37.12|38.46|36.06|0
1649243700000|2022-04-06 11:15:00|39.46|37.06|39.33|36.93|39.53|37.13|39.28|36.88|0
1649244000000|2022-04-06 11:20:00|39.35|36.95|39.57|37.17|39.57|37.17|39.32|36.92|0
1649244300000|2022-04-06 11:25:00|39.58|37.18|39.57|37.17|39.6|37.2|39.51|37.11|0
1649244600000|2022-04-06 11:30:00|39.58|37.18|39.49|37.09|39.73|37.33|39.49|37.09|0
1649244900000|2022-04-06 11:35:00|39.51|37.11|39.53|37.13|39.58|37.18|39.42|37.02|0
1649245200000|2022-04-06 11:40:00|39.51|37.11|39.69|37.29|39.72|37.32|39.51|37.11|0
1649245500000|2022-04-06 11:45:00|39.7|37.3|39.63|37.23|39.72|37.32|39.51|37.11|0
1649245800000|2022-04-06 11:50:00|39.7|37.3|39.78|37.38|39.85|37.45|39.7|37.3|0
1649246100000|2022-04-06 11:55:00|39.77|37.37|39.88|37.48|39.99|37.59|39.76|37.36|0
1649246400000|2022-04-06 12:00:00|39.86|37.46|39.99|37.59|40.01|37.61|39.79|37.39|0
1649246700000|2022-04-06 12:05:00|39.94|37.54|39.84|37.44|40.08|37.68|39.82|37.42|0
1649247000000|2022-04-06 12:10:00|39.85|37.45|39.77|37.37|39.99|37.59|39.7|37.3|0
1649247300000|2022-04-06 12:15:00|39.79|37.39|39.8|37.4|39.9|37.5|39.73|37.33|0
1649247600000|2022-04-06 12:20:00|39.79|37.39|39.74|37.34|39.82|37.42|39.71|37.31|0
1649247900000|2022-04-06 12:25:00|39.73|37.33|39.55|37.15|39.78|37.38|39.55|37.15|0
1649248200000|2022-04-06 12:30:00|39.53|37.13|39.9|37.5|39.96|37.56|39.31|36.91|0
1649248500000|2022-04-06 12:35:00|39.92|37.52|39.88|37.48|39.95|37.55|39.84|37.44|0
1649248800000|2022-04-06 12:40:00|39.9|37.5|39.97|37.57|40.01|37.61|39.9|37.5|0
1649249100000|2022-04-06 12:45:00|39.95|37.55|40.08|37.68|40.12|37.72|39.95|37.55|0
1649249400000|2022-04-06 12:50:00|40.1|37.7|40|37.6|40.11|37.71|39.82|37.42|0
1649249700000|2022-04-06 12:55:00|39.95|37.55|39.76|37.36|39.95|37.55|39.69|37.29|0
1649250000000|2022-04-06 13:00:00|39.82|37.42|39.6|37.2|39.86|37.46|39.58|37.18|0
1649250300000|2022-04-06 13:05:00|39.62|37.22|38.97|36.57|39.65|37.25|38.9|36.5|0
1649250600000|2022-04-06 13:10:00|38.95|36.55|39.04|36.64|39.13|36.73|38.93|36.53|0
1649250900000|2022-04-06 13:15:00|39.02|36.62|38.99|36.59|39.09|36.69|38.93|36.53|0
1649251200000|2022-04-06 13:20:00|39|36.6|39.09|36.69|39.16|36.76|38.95|36.55|0
1649251500000|2022-04-06 13:25:00|39.11|36.71|39.2|36.8|39.22|36.82|39.09|36.69|0
1649251800000|2022-04-06 13:30:00|39.25|36.85|39.4|37|39.65|37.25|38.75|36.35|0
1649252100000|2022-04-06 13:35:00|39.38|36.98|39.88|37.48|40.1|37.7|39.38|36.98|0
1649252400000|2022-04-06 13:40:00|39.92|37.52|40.65|37.77|40.65|38.01|39.88|37.48|0
1649252700000|2022-04-06 13:45:00|40.6|37.72|40.81|37.93|40.86|37.98|40.03|37.15|0
1649253000000|2022-04-06 13:50:00|40.85|37.97|40.77|37.89|40.96|38.08|40.7|37.82|0
1649253300000|2022-04-06 13:55:00|40.86|37.98|41.76|38.88|41.76|38.88|40.6|37.72|0
1649253600000|2022-04-06 14:00:00|41.79|38.91|42.25|39.37|42.27|39.39|41.65|38.77|0
1649253900000|2022-04-06 14:05:00|42.28|39.4|42.83|39.95|43.05|40.17|42.14|39.26|0
1649254200000|2022-04-06 14:10:00|42.85|39.97|42.6|39.72|43.12|40.24|42.56|39.68|0
1649254500000|2022-04-06 14:15:00|42.66|39.78|42.18|39.3|42.66|39.78|42.07|39.19|0
1649254800000|2022-04-06 14:20:00|42.23|39.35|42.14|39.26|42.37|39.49|42.04|39.16|0
1649255100000|2022-04-06 14:25:00|42.2|39.32|42.65|39.77|42.65|39.77|42.12|39.24|0
1649255400000|2022-04-06 14:30:00|42.61|39.73|42.63|39.75|42.82|39.94|42.42|39.54|0
1649255700000|2022-04-06 14:35:00|42.55|39.67|42.25|39.37|42.63|39.75|42.25|39.37|0
1649256000000|2022-04-06 14:40:00|42.3|39.42|41.57|38.69|42.51|39.63|41.37|38.49|0
1649256300000|2022-04-06 14:45:00|41.63|38.75|41.16|38.76|41.68|38.95|41.14|38.63|0
1649256600000|2022-04-06 14:50:00|41.2|38.8|41.61|39.21|41.67|39.27|41.12|38.72|0
1649256900000|2022-04-06 14:55:00|41.59|39.19|41.76|39.36|41.76|39.36|41.42|39.02|0
1649257200000|2022-04-06 15:00:00|41.8|39.4|41.4|39|41.84|39.44|41.4|39|0
1649257500000|2022-04-06 15:05:00|41.42|39.02|41.83|39.43|41.91|39.51|41.36|38.96|0
1649257800000|2022-04-06 15:10:00|41.87|39.47|41.81|39.41|41.89|39.49|41.68|39.28|0
1649258100000|2022-04-06 15:15:00|41.76|39.36|41.91|39.51|42|39.6|41.66|39.26|0
1649258400000|2022-04-06 15:20:00|41.92|39.52|41.66|39.26|41.94|39.54|41.29|38.89|0
1649258700000|2022-04-06 15:25:00|41.68|39.28|41.58|39.18|41.85|39.45|41.53|39.13|0
1649259000000|2022-04-06 15:30:00|41.53|39.13|41.85|39.45|41.94|39.54|41.47|39.07|0
1649259300000|2022-04-06 15:35:00|41.81|39.41|41.83|39.43|41.88|39.48|41.66|39.26|0
1649259600000|2022-04-06 15:40:00|41.82|39.42|41.52|39.12|41.84|39.44|41.5|39.1|0
1649259900000|2022-04-06 15:45:00|41.46|39.06|41.14|38.74|41.6|39.2|40.99|38.59|0
1649260200000|2022-04-06 15:50:00|41.11|38.71|41.07|38.67|41.2|38.8|40.83|38.43|0
1649260500000|2022-04-06 15:55:00|41.09|38.69|41.2|38.8|41.29|38.89|40.98|38.58|0
1649260800000|2022-04-06 16:00:00|41.18|38.78|41.34|38.94|41.34|38.94|41.06|38.66|0
1649261100000|2022-04-06 16:05:00|41.29|38.89|41.32|38.92|41.34|38.94|41.08|38.68|0
1649261400000|2022-04-06 16:10:00|41.81|39.41|40.54|38.14|41.81|39.41|40.11|37.71|0
1649261700000|2022-04-06 16:15:00|40.58|38.18|40.73|38.33|40.78|38.38|40.58|38.18|0
1649262000000|2022-04-06 16:20:00|40.76|38.36|40.8|38.4|41.02|38.62|40.72|38.32|0
1649262300000|2022-04-06 16:25:00|40.78|38.38|40.81|38.41|40.89|38.49|40.68|38.28|0
1649262600000|2022-04-06 16:30:00|40.83|38.43|40.57|38.17|40.93|38.53|40.55|38.15|0
1649262900000|2022-04-06 16:35:00|40.63|38.23|40.7|38.3|40.75|38.35|40.59|38.19|0
1649263200000|2022-04-06 16:40:00|40.72|38.32|40.62|38.22|40.74|38.34|40.51|38.11|0
1649263500000|2022-04-06 16:45:00|40.66|38.26|40.64|38.24|40.9|38.5|40.53|38.13|0
1649263800000|2022-04-06 16:50:00|40.62|38.22|40.62|38.22|40.84|38.44|40.62|38.22|0
1649264100000|2022-04-06 16:55:00|40.6|38.2|40.51|38.11|40.66|38.26|40.47|38.07|0
1649264400000|2022-04-06 17:00:00|40.54|38.14|40.71|38.31|40.78|38.38|40.49|38.09|0
1649264700000|2022-04-06 17:05:00|40.69|38.29|41.25|38.85|41.37|38.97|40.26|37.86|0
1649265000000|2022-04-06 17:10:00|41.2|38.8|41.16|38.76|41.33|38.93|41.12|38.72|0
1649265300000|2022-04-06 17:15:00|41.18|38.78|41.04|38.64|41.25|38.85|40.93|38.53|0
1649265600000|2022-04-06 17:20:00|41.08|38.68|40.71|38.31|41.14|38.74|40.71|38.31|0
1649265900000|2022-04-06 17:25:00|40.73|38.33|40.14|37.74|40.98|38.58|40.13|37.73|0
1649266200000|2022-04-06 17:30:00|40.11|37.71|39.9|37.5|40.22|37.82|39.78|37.38|0
1649266500000|2022-04-06 17:35:00|39.89|37.49|39.74|37.34|40.09|37.69|39.74|37.34|0
1649266800000|2022-04-06 17:40:00|39.76|37.36|39.45|37.05|39.81|37.41|39.34|36.94|0
1649267100000|2022-04-06 17:45:00|39.46|37.06|39.65|36.77|39.96|37.43|39.45|36.75|0
1649267400000|2022-04-06 17:50:00|39.66|36.78|39.42|36.54|39.72|36.84|38.83|35.95|0
1649267700000|2022-04-06 17:55:00|39.44|36.56|39.79|36.91|39.79|36.91|39.38|36.5|0
1649268000000|2022-04-06 18:00:00|39.75|36.87|38.01|35.13|40.23|37.35|37.26|34.38|0
1649268300000|2022-04-06 18:05:00|38.14|35.26|39.63|36.75|39.75|36.87|38.14|35.26|0
1649268600000|2022-04-06 18:10:00|39.7|36.82|40.91|38.03|40.97|38.09|39.45|36.57|0
1649268900000|2022-04-06 18:15:00|40.95|38.07|41.63|38.75|42.03|39.15|40.95|38.07|0
1649269200000|2022-04-06 18:20:00|41.67|38.79|41.33|38.45|41.72|38.84|41.09|38.21|0
1649269500000|2022-04-06 18:25:00|41.31|38.43|41.27|38.39|41.44|38.56|40.73|37.85|0
1649269800000|2022-04-06 18:30:00|41.14|38.26|39.31|36.91|41.22|38.35|39.12|36.72|0
1649270100000|2022-04-06 18:35:00|39.3|36.9|39.57|36.69|40.42|37.54|39.13|36.25|0
1649270400000|2022-04-06 18:40:00|39.62|36.74|39.24|36.36|39.84|36.96|39.14|36.26|0
1649270700000|2022-04-06 18:45:00|39.35|36.47|39.32|36.92|39.53|37.02|38.88|36|0
1649271000000|2022-04-06 18:50:00|39.13|36.73|37.72|35.32|39.38|36.98|37.63|35.23|0
1649271300000|2022-04-06 18:55:00|37.67|35.27|37.13|34.73|37.74|35.34|37.11|34.71|0
1649271600000|2022-04-06 19:00:00|37.09|34.69|36.6|34.2|37.85|35.45|36.17|33.77|0
1649271900000|2022-04-06 19:05:00|36.65|34.25|37.32|34.92|37.52|35.12|36.65|34.25|0
1649272200000|2022-04-06 19:10:00|37.2|34.8|37.1|34.7|37.43|35.03|36.88|34.48|0
1649272500000|2022-04-06 19:15:00|37.09|34.69|37.58|35.18|37.6|35.2|36.8|34.4|0
1649272800000|2022-04-06 19:20:00|37.64|35.24|38.52|36.12|38.56|36.16|37.05|34.65|0
1649273100000|2022-04-06 19:25:00|38.49|36.09|38.98|36.58|39.03|36.63|38.42|36.02|0
1649273400000|2022-04-06 19:30:00|39.01|36.61|39.16|36.76|39.23|36.83|38.63|36.23|0
1649273700000|2022-04-06 19:35:00|39.07|36.67|38.22|35.82|39.19|36.79|38.2|35.8|0
1649274000000|2022-04-06 19:40:00|38.29|35.89|38.18|35.78|38.58|36.18|38.06|35.66|0
1649274300000|2022-04-06 19:45:00|38.33|35.93|36.86|34.46|38.33|35.93|36.65|34.25|0
1649274600000|2022-04-06 19:50:00|36.69|34.29|37.52|35.12|37.53|35.13|36.62|34.22|0
1649274900000|2022-04-06 19:55:00|37.53|35.13|37.44|35.04|37.69|35.29|37.01|34.61|0
1649275200000|2022-04-06 20:00:00|37.6|35.2|37.56|35.16|37.81|35.41|37.56|35.16|0
1649275500000|2022-04-06 20:05:00|37.55|35.15|37.44|35.04|37.56|35.16|37.4|35|0
1649275800000|2022-04-06 20:10:00|37.45|35.05|37.61|35.21|37.61|35.21|37.39|34.99|0
1649276100000|2022-04-06 20:15:00|37.8|35|37.78|34.98|38.02|35.22|37.77|34.97|0
1649276400000|2022-04-06 20:20:00|37.79|34.99|37.85|35.05|37.88|35.08|37.76|34.96|0
1649276700000|2022-04-06 20:25:00|37.84|35.04|37.79|34.99|37.85|35.05|37.76|34.96|0
1649277000000|2022-04-06 20:30:00|37.77|34.97|37.81|35.01|37.81|35.01|37.75|34.95|0
1649277300000|2022-04-06 20:35:00|37.78|34.98|37.91|35.11|37.98|35.18|37.77|34.97|0
1649277600000|2022-04-06 20:40:00|37.9|35.1|37.95|35.15|37.95|35.15|37.88|35.08|0
1649277900000|2022-04-06 20:45:00|37.91|35.11|37.86|35.06|37.94|35.14|37.86|35.06|0
1649278200000|2022-04-06 20:50:00|37.87|35.07|38|35.2|38|35.2|37.87|35.07|0
1649278500000|2022-04-06 20:55:00|37.98|35.18|38.02|35.22|38.02|35.22|37.96|35.16|0
1649278800000|2022-04-06 21:00:00|37.99|35.19|37.98|35.18|38|35.2|37.97|35.17|0
1649279100000|2022-04-06 21:05:00|37.97|35.17|37.93|35.13|37.98|35.18|37.93|35.13|0
1649279400000|2022-04-06 21:10:00|37.92|35.12|37.93|35.13|37.95|35.15|37.92|35.12|0
1649279700000|2022-04-06 21:15:00|37.92|35.12|37.92|35.12|37.93|35.13|37.92|35.12|0
1649280000000|2022-04-06 21:20:00|37.93|35.13|37.92|35.12|37.93|35.13|37.92|35.12|0
1649280300000|2022-04-06 21:25:00|37.91|35.11|37.93|35.13|37.93|35.13|37.91|35.11|0
1649280600000|2022-04-06 21:30:00|37.94|35.14|37.97|35.17|38|35.2|37.94|35.14|0
1649280900000|2022-04-06 21:35:00|37.96|35.16|37.97|35.17|37.98|35.18|37.96|35.16|0
1649281200000|2022-04-06 21:40:00|37.96|35.16|37.95|35.15|37.96|35.16|37.95|35.15|0
1649281500000|2022-04-06 21:45:00|37.96|35.16|37.93|35.13|37.96|35.16|37.93|35.13|0
1649281800000|2022-04-06 21:50:00|37.95|35.15|37.94|35.14|37.95|35.15|37.94|35.14|0
1649282100000|2022-04-06 21:55:00|37.95|35.15|37.93|35.13|37.96|35.16|37.93|35.13|0
1649282400000|2022-04-06 22:00:00|37.98|35.18|37.76|34.96|37.98|35.18|37.76|34.96|0
1649282700000|2022-04-06 22:05:00|37.74|34.94|37.67|34.87|37.78|34.98|37.65|34.85|0
1649283000000|2022-04-06 22:10:00|37.65|34.85|37.65|34.85|37.69|34.89|37.64|34.84|0
1649283300000|2022-04-06 22:15:00|37.62|34.82|37.7|34.9|37.7|34.9|37.58|34.78|0
1649283600000|2022-04-06 22:20:00|37.69|34.89|37.7|34.9|37.72|34.92|37.67|34.87|0
1649283900000|2022-04-06 22:25:00|37.69|34.89|37.7|34.9|37.76|34.96|37.69|34.89|0
1649284200000|2022-04-06 22:30:00|37.67|34.87|37.56|34.76|37.67|34.87|37.56|34.76|0
1649284500000|2022-04-06 22:35:00|37.55|34.75|37.59|34.79|37.61|34.81|37.54|34.74|0
1649284800000|2022-04-06 22:40:00|37.58|34.78|37.57|34.77|37.72|34.92|37.56|34.76|0
1649285100000|2022-04-06 22:45:00|37.56|34.76|37.63|34.83|37.63|34.83|37.56|34.76|0
1649285400000|2022-04-06 22:50:00|37.64|34.84|37.71|34.91|37.76|34.96|37.62|34.82|0
1649285700000|2022-04-06 22:55:00|37.73|34.93|37.67|34.87|37.73|34.93|37.64|34.84|0
1649286000000|2022-04-06 23:00:00|37.66|34.86|37.78|34.98|37.78|34.98|37.62|34.82|0
1649286300000|2022-04-06 23:05:00|37.8|35|37.78|34.98|37.83|35.03|37.76|34.96|0
1649286600000|2022-04-06 23:10:00|37.81|35.01|37.79|34.99|37.83|35.03|37.75|34.95|0
1649286900000|2022-04-06 23:15:00|37.78|34.98|37.77|34.97|37.78|34.98|37.75|34.95|0
1649287200000|2022-04-06 23:20:00|37.78|34.98|37.74|34.94|37.78|34.98|37.7|34.9|0
1649287500000|2022-04-06 23:25:00|37.76|34.96|37.75|34.95|37.79|34.99|37.74|34.94|0
1649287800000|2022-04-06 23:30:00|37.76|34.96|37.96|35.16|38.02|35.22|37.74|34.94|0
1649288100000|2022-04-06 23:35:00|37.98|35.18|38.26|35.46|38.3|35.5|37.96|35.16|0
1649288400000|2022-04-06 23:40:00|38.25|35.45|38.25|35.45|38.32|35.52|38.21|35.41|0
1649288700000|2022-04-06 23:45:00|38.24|35.44|38.33|35.53|38.33|35.53|38.23|35.43|0
1649289000000|2022-04-06 23:50:00|38.35|35.55|38.47|35.67|38.55|35.75|38.31|35.51|0
1649289300000|2022-04-06 23:55:00|38.48|35.68|38.62|35.82|38.71|35.91|38.48|35.68|0
1649289600000|2022-04-07 00:00:00|38.67|35.87|38.52|35.72|38.83|36.03|38.47|35.67|0
1649289900000|2022-04-07 00:05:00|38.51|35.71|38.6|35.8|38.61|35.81|38.47|35.67|0
1649290200000|2022-04-07 00:10:00|38.63|35.83|38.63|35.83|38.67|35.87|38.47|35.67|0
1649290500000|2022-04-07 00:15:00|38.61|35.81|38.77|35.97|38.79|35.99|38.52|35.72|0
1649290800000|2022-04-07 00:20:00|38.79|35.99|38.73|35.93|38.79|35.99|38.64|35.84|0
1649291100000|2022-04-07 00:25:00|38.72|35.92|38.61|35.81|38.77|35.97|38.59|35.79|0
1649291400000|2022-04-07 00:30:00|38.59|35.79|38.7|35.9|38.75|35.95|38.59|35.79|0
1649291700000|2022-04-07 00:35:00|38.71|35.91|38.77|35.97|38.79|35.99|38.71|35.91|0
1649292000000|2022-04-07 00:40:00|38.75|35.95|38.57|35.77|38.75|35.95|38.53|35.73|0
1649292300000|2022-04-07 00:45:00|38.58|35.78|38.69|35.89|38.73|35.93|38.58|35.78|0
1649292600000|2022-04-07 00:50:00|38.65|35.85|38.65|35.85|38.71|35.91|38.6|35.8|0
1649292900000|2022-04-07 00:55:00|38.64|35.84|38.56|35.76|38.71|35.91|38.56|35.76|0
1649293200000|2022-04-07 01:00:00|38.54|35.74|38.65|35.85|38.71|35.91|38.54|35.74|0
1649293500000|2022-04-07 01:05:00|38.63|35.83|38.38|35.58|38.63|35.83|38.38|35.58|0
1649293800000|2022-04-07 01:10:00|38.36|35.56|38.41|35.61|38.49|35.69|38.33|35.53|0
1649294100000|2022-04-07 01:15:00|38.43|35.63|38.4|35.6|38.43|35.63|38.32|35.52|0
1649294400000|2022-04-07 01:20:00|38.39|35.59|38.48|35.68|38.5|35.7|38.36|35.56|0
1649294700000|2022-04-07 01:25:00|38.5|35.7|38.61|35.81|38.62|35.82|38.5|35.7|0
1649295000000|2022-04-07 01:30:00|38.62|35.82|38.49|35.69|38.68|35.88|38.47|35.67|0
1649295300000|2022-04-07 01:35:00|38.51|35.71|38.42|35.62|38.51|35.71|38.41|35.61|0
1649295600000|2022-04-07 01:40:00|38.41|35.61|38.15|35.35|38.41|35.61|38.14|35.34|0
1649295900000|2022-04-07 01:45:00|38.1|35.3|38.14|35.34|38.21|35.41|37.91|35.11|0
1649296200000|2022-04-07 01:50:00|38.12|35.32|38.17|35.37|38.22|35.42|38.1|35.3|0
1649296500000|2022-04-07 01:55:00|38.15|35.35|38.19|35.39|38.22|35.42|38.09|35.29|0
1649296800000|2022-04-07 02:00:00|38.2|35.4|38.29|35.49|38.31|35.51|38.15|35.35|0
1649297100000|2022-04-07 02:05:00|38.33|35.53|38.33|35.53|38.34|35.54|38.24|35.44|0
1649297400000|2022-04-07 02:10:00|38.31|35.51|38.27|35.47|38.34|35.54|38.23|35.43|0
1649297700000|2022-04-07 02:15:00|38.29|35.49|38.3|35.5|38.34|35.54|38.25|35.45|0
1649298000000|2022-04-07 02:20:00|38.32|35.52|38.3|35.5|38.34|35.54|38.29|35.49|0
1649298300000|2022-04-07 02:25:00|38.28|35.48|38.3|35.5|38.3|35.5|38.25|35.45|0
1649298600000|2022-04-07 02:30:00|38.28|35.48|38.25|35.45|38.28|35.48|38.14|35.34|0
1649298900000|2022-04-07 02:35:00|38.26|35.46|38.42|35.62|38.44|35.64|38.26|35.46|0
1649299200000|2022-04-07 02:40:00|38.44|35.64|38.44|35.64|38.48|35.68|38.42|35.62|0
1649299500000|2022-04-07 02:45:00|38.45|35.65|38.44|35.64|38.46|35.66|38.39|35.59|0
1649299800000|2022-04-07 02:50:00|38.42|35.62|38.39|35.59|38.42|35.62|38.33|35.53|0
1649300100000|2022-04-07 02:55:00|38.38|35.58|38.38|35.58|38.42|35.62|38.33|35.53|0
1649300400000|2022-04-07 03:00:00|38.37|35.57|38.4|35.6|38.4|35.6|38.33|35.53|0
1649300700000|2022-04-07 03:05:00|38.42|35.62|38.43|35.63|38.46|35.66|38.4|35.6|0
1649301000000|2022-04-07 03:10:00|38.45|35.65|38.43|35.63|38.47|35.67|38.41|35.61|0
1649301300000|2022-04-07 03:15:00|38.45|35.65|38.52|35.72|38.54|35.74|38.44|35.64|0
1649301600000|2022-04-07 03:20:00|38.5|35.7|38.5|35.7|38.5|35.7|38.46|35.66|0
1649301900000|2022-04-07 03:25:00|38.52|35.72|39.01|36.21|39.05|36.25|38.48|35.68|0
1649302200000|2022-04-07 03:30:00|39|36.2|39.03|36.23|39.07|36.27|38.98|36.18|0
1649302500000|2022-04-07 03:35:00|39.01|36.21|39.08|36.28|39.08|36.28|38.99|36.19|0
1649302800000|2022-04-07 03:40:00|39.1|36.3|39.16|36.36|39.16|36.36|39.08|36.28|0
1649303100000|2022-04-07 03:45:00|39.14|36.34|39.06|36.26|39.14|36.34|39.04|36.24|0
1649303400000|2022-04-07 03:50:00|39.04|36.24|39.15|36.35|39.15|36.35|39.04|36.24|0
1649303700000|2022-04-07 03:55:00|39.16|36.36|39.31|36.51|39.31|36.51|39.13|36.33|0
1649304000000|2022-04-07 04:00:00|39.3|36.5|39.24|36.44|39.35|36.55|39.22|36.42|0
1649304300000|2022-04-07 04:05:00|39.26|36.46|39.27|36.47|39.28|36.48|39.2|36.4|0
1649304600000|2022-04-07 04:10:00|39.29|36.49|39.33|36.53|39.36|36.56|39.27|36.47|0
1649304900000|2022-04-07 04:15:00|39.32|36.52|39.28|36.48|39.35|36.55|39.28|36.48|0
1649305200000|2022-04-07 04:20:00|39.29|36.49|39.36|36.56|39.36|36.56|39.27|36.47|0
1649305500000|2022-04-07 04:25:00|39.45|36.65|39.32|36.52|39.49|36.69|39.32|36.52|0
1649305800000|2022-04-07 04:30:00|39.31|36.51|39.19|36.39|39.31|36.51|39.14|36.34|0
1649306100000|2022-04-07 04:35:00|39.21|36.41|39.17|36.37|39.23|36.43|39.17|36.37|0
1649306400000|2022-04-07 04:40:00|39.21|36.41|39.57|36.77|39.64|36.84|39.19|36.39|0
1649306700000|2022-04-07 04:45:00|39.55|36.75|39.55|36.75|39.64|36.84|39.53|36.73|0
1649307000000|2022-04-07 04:50:00|39.53|36.73|39.62|36.82|39.64|36.84|39.51|36.71|0
1649307300000|2022-04-07 04:55:00|39.64|36.84|39.65|36.85|39.71|36.91|39.64|36.84|0
1649307600000|2022-04-07 05:00:00|39.67|36.87|39.69|36.89|39.74|36.94|39.54|36.74|0
1649307900000|2022-04-07 05:05:00|39.73|36.93|39.61|36.81|39.8|37|39.61|36.81|0
1649308200000|2022-04-07 05:10:00|39.6|36.8|39.59|36.79|39.72|36.92|39.56|36.76|0
1649308500000|2022-04-07 05:15:00|39.58|36.78|39.7|36.9|39.74|36.94|39.56|36.76|0
1649308800000|2022-04-07 05:20:00|39.68|36.88|39.77|36.97|39.79|36.99|39.67|36.87|0
1649309100000|2022-04-07 05:25:00|39.79|36.99|39.79|36.99|39.87|37.07|39.77|36.97|0
1649309400000|2022-04-07 05:30:00|39.81|37.01|39.72|36.92|39.83|37.03|39.64|36.84|0
1649309700000|2022-04-07 05:35:00|39.7|36.9|39.47|36.67|39.73|36.93|39.46|36.66|0
1649310000000|2022-04-07 05:40:00|39.48|36.68|39.55|36.75|39.55|36.75|39.42|36.62|0
1649310300000|2022-04-07 05:45:00|39.56|36.76|39.25|36.45|39.57|36.77|39.2|36.4|0
1649310600000|2022-04-07 05:50:00|39.27|36.47|39.14|36.34|39.33|36.53|39.13|36.33|0
1649310900000|2022-04-07 05:55:00|39.16|36.36|39.32|36.52|39.32|36.52|39.09|36.29|0
1649311200000|2022-04-07 06:00:00|39.25|36.45|39.29|36.49|39.45|36.65|39.16|36.36|0
1649311500000|2022-04-07 06:05:00|39.27|36.47|39.05|36.25|39.3|36.5|38.98|36.18|0
1649311800000|2022-04-07 06:10:00|39.09|36.29|38.53|35.73|39.09|36.29|38.53|35.73|0
1649312100000|2022-04-07 06:15:00|38.51|35.71|38.42|35.62|38.53|35.73|38.37|35.57|0
1649312400000|2022-04-07 06:20:00|38.41|35.61|38.27|35.47|38.48|35.68|38.24|35.44|0
1649312700000|2022-04-07 06:25:00|38.26|35.46|38.12|35.32|38.31|35.51|38.1|35.3|0
1649313000000|2022-04-07 06:30:00|38.13|35.33|38.22|35.42|38.31|35.51|38.02|35.22|0
1649313300000|2022-04-07 06:35:00|38.23|35.43|38.13|35.33|38.25|35.45|38.08|35.28|0
1649313600000|2022-04-07 06:40:00|38.12|35.32|37.84|35.04|38.13|35.33|37.84|35.04|0
1649313900000|2022-04-07 06:45:00|37.86|35.06|37.55|34.75|38.36|35.56|37.55|34.75|0
1649314200000|2022-04-07 06:50:00|37.57|34.77|37.99|35.19|38.06|35.26|37.57|34.77|0
1649314500000|2022-04-07 06:55:00|38|35.2|37.9|35.1|38.04|35.24|37.77|34.97|0
1649314800000|2022-04-07 07:00:00|37.88|35.08|37.88|35.08|38.05|35.25|37.67|34.87|0
1649315100000|2022-04-07 07:05:00|37.84|35.04|37.62|35.22|37.84|35.33|37.47|35.04|0
1649315400000|2022-04-07 07:10:00|37.63|35.23|37.38|34.98|37.63|35.23|37.24|34.84|0
1649315700000|2022-04-07 07:15:00|37.39|34.99|37.5|35.1|37.51|35.11|37.3|34.9|0
1649316000000|2022-04-07 07:20:00|37.49|35.09|37.15|34.75|37.57|35.17|37.11|34.71|0
1649316300000|2022-04-07 07:25:00|37.13|34.73|37.34|34.94|37.37|34.97|37.11|34.71|0
1649316600000|2022-04-07 07:30:00|37.41|35.01|37.44|35.04|37.67|35.27|37.41|35.01|0
1649316900000|2022-04-07 07:35:00|37.46|35.06|37.56|35.16|37.57|35.17|37.4|35|0
1649317200000|2022-04-07 07:40:00|37.54|35.14|37.68|35.28|37.7|35.3|37.52|35.12|0
1649317500000|2022-04-07 07:45:00|37.67|35.27|37.57|35.17|37.72|35.32|37.52|35.12|0
1649317800000|2022-04-07 07:50:00|37.59|35.19|37.54|35.14|37.61|35.21|37.43|35.03|0
1649318100000|2022-04-07 07:55:00|37.55|35.15|37.87|35.47|37.94|35.54|37.55|35.15|0
1649318400000|2022-04-07 08:00:00|37.85|35.45|37.92|35.52|38.03|35.63|37.82|35.42|0
1649318700000|2022-04-07 08:05:00|37.91|35.51|37.57|35.17|37.99|35.59|37.53|35.13|0
1649319000000|2022-04-07 08:10:00|37.56|35.16|37.84|35.44|37.9|35.5|37.52|35.12|0
1649319300000|2022-04-07 08:15:00|37.81|35.41|37.87|35.47|37.95|35.55|37.67|35.27|0
1649319600000|2022-04-07 08:20:00|37.85|35.45|37.73|35.33|37.85|35.45|37.62|35.22|0
1649319900000|2022-04-07 08:25:00|37.74|35.34|37.67|35.27|37.78|35.38|37.6|35.2|0
1649320200000|2022-04-07 08:30:00|37.69|35.29|37.69|35.29|37.73|35.33|37.54|35.14|0
1649320500000|2022-04-07 08:35:00|37.68|35.28|37.82|35.42|37.86|35.46|37.63|35.23|0
1649320800000|2022-04-07 08:40:00|37.86|35.46|37.59|35.19|37.87|35.47|37.57|35.17|0
1649321100000|2022-04-07 08:45:00|37.58|35.18|37.45|35.05|37.61|35.21|37.45|35.05|0
1649321400000|2022-04-07 08:50:00|37.43|35.03|37.24|34.84|37.45|35.05|37.22|34.82|0
1649321700000|2022-04-07 08:55:00|37.27|34.87|37.03|34.63|37.33|34.93|37.03|34.63|0
1649322000000|2022-04-07 09:00:00|37.05|34.65|37.2|34.8|37.2|34.8|37.03|34.63|0
1649322300000|2022-04-07 09:05:00|37.18|34.78|37.29|34.89|37.32|34.92|37.16|34.76|0
1649322600000|2022-04-07 09:10:00|37.27|34.87|37.25|34.85|37.34|34.94|37.24|34.84|0
1649322900000|2022-04-07 09:15:00|37.27|34.87|37.04|34.64|37.53|35.13|36.73|34.33|0
1649323200000|2022-04-07 09:20:00|37.03|34.63|37|34.6|37.07|34.67|36.83|34.43|0
1649323500000|2022-04-07 09:25:00|37.01|34.61|36.98|34.58|37.09|34.69|36.97|34.57|0
1649323800000|2022-04-07 09:30:00|37|34.6|36.98|34.58|37.03|34.63|36.91|34.51|0
1649324100000|2022-04-07 09:35:00|36.97|34.57|36.84|34.44|37.01|34.61|36.83|34.43|0
1649324400000|2022-04-07 09:40:00|36.82|34.42|36.79|34.39|36.89|34.49|36.7|34.3|0
1649324700000|2022-04-07 09:45:00|36.84|34.44|36.81|34.41|36.91|34.51|36.79|34.39|0
1649325000000|2022-04-07 09:50:00|36.8|34.4|36.75|34.35|36.89|34.49|36.73|34.33|0
1649325300000|2022-04-07 09:55:00|36.74|34.34|36.63|34.23|36.8|34.4|36.56|34.16|0
1649325600000|2022-04-07 10:00:00|36.66|34.26|36.63|34.23|36.66|34.26|36.56|34.16|0
1649325900000|2022-04-07 10:05:00|36.61|34.21|36.61|34.21|36.64|34.24|36.57|34.17|0
1649326200000|2022-04-07 10:10:00|36.62|34.22|36.61|34.21|36.66|34.26|36.61|34.21|0
1649326500000|2022-04-07 10:15:00|36.62|34.22|36.64|34.24|36.66|34.26|36.52|34.12|0
1649326800000|2022-04-07 10:20:00|36.62|34.22|36.57|34.17|36.64|34.24|36.54|34.14|0
1649327100000|2022-04-07 10:25:00|36.56|34.16|36.26|33.86|36.64|34.24|36.26|33.86|0
1649327400000|2022-04-07 10:30:00|36.28|33.88|36.33|33.93|36.36|33.96|36.28|33.88|0
1649327700000|2022-04-07 10:35:00|36.36|33.96|36.26|33.86|36.37|33.97|36.19|33.79|0
1649328000000|2022-04-07 10:40:00|36.28|33.88|36.41|34.01|36.41|34.01|36.28|33.88|0
1649328300000|2022-04-07 10:45:00|36.4|34|36.33|33.93|36.42|34.02|36.31|33.91|0
1649328600000|2022-04-07 10:50:00|36.31|33.91|36.38|33.98|36.39|33.99|36.29|33.89|0
1649328900000|2022-04-07 10:55:00|36.39|33.99|36.46|34.06|36.49|34.09|36.39|33.99|0
1649329200000|2022-04-07 11:00:00|36.48|34.08|36.63|34.23|36.68|34.28|36.41|34.01|0
1649329500000|2022-04-07 11:05:00|36.62|34.22|36.35|33.95|36.65|34.25|35.69|33.29|0
1649329800000|2022-04-07 11:10:00|36.4|34|36.13|33.73|36.51|34.11|36.05|33.65|0
1649330100000|2022-04-07 11:15:00|36.15|33.75|36.43|34.03|36.43|34.03|36.13|33.73|0
1649330400000|2022-04-07 11:20:00|36.42|34.02|36.64|34.24|36.64|34.24|36.4|34|0
1649330700000|2022-04-07 11:25:00|36.65|34.25|36.73|34.33|36.76|34.36|36.61|34.21|0
1649331000000|2022-04-07 11:30:00|36.72|34.32|36.78|34.38|36.9|34.5|36.48|34.08|0
1649331300000|2022-04-07 11:35:00|36.79|34.39|36.84|34.44|36.9|34.5|36.69|34.29|0
1649331600000|2022-04-07 11:40:00|36.83|34.43|36.62|34.22|36.9|34.5|36.57|34.17|0
1649331900000|2022-04-07 11:45:00|36.64|34.24|36.69|34.29|36.75|34.35|36.55|34.15|0
1649332200000|2022-04-07 11:50:00|36.71|34.31|36.72|34.32|36.81|34.41|36.64|34.24|0
1649332500000|2022-04-07 11:55:00|36.71|34.31|36.57|34.17|36.74|34.34|36.53|34.13|0
1649332800000|2022-04-07 12:00:00|36.55|34.15|36.96|34.56|36.96|34.56|36.5|34.1|0
1649333100000|2022-04-07 12:05:00|36.93|34.53|36.94|34.54|37.05|34.65|36.88|34.48|0
1649333400000|2022-04-07 12:10:00|36.95|34.55|37.33|34.93|37.34|34.94|36.8|34.4|0
1649333700000|2022-04-07 12:15:00|37.38|34.98|37.24|34.84|37.5|35.1|37.24|34.84|0
1649334000000|2022-04-07 12:20:00|37.25|34.85|37.34|34.94|37.38|34.98|37.18|34.78|0
1649334300000|2022-04-07 12:25:00|37.36|34.96|37.56|35.16|37.67|35.27|37.16|34.76|0
1649334600000|2022-04-07 12:30:00|37.58|35.18|37.39|34.99|37.67|35.27|37.38|34.98|0
1649334900000|2022-04-07 12:35:00|37.38|34.98|37.42|35.02|37.51|35.11|37.35|34.95|0
1649335200000|2022-04-07 12:40:00|37.43|35.03|37.54|35.14|37.54|35.14|37.35|34.95|0
1649335500000|2022-04-07 12:45:00|37.56|35.16|37.56|35.16|37.61|35.21|37.42|35.02|0
1649335800000|2022-04-07 12:50:00|37.58|35.18|37.87|35.47|37.91|35.51|37.49|35.09|0
1649336100000|2022-04-07 12:55:00|37.86|35.46|37.87|35.47|37.98|35.58|37.79|35.39|0
1649336400000|2022-04-07 13:00:00|37.82|35.42|38.25|35.85|38.25|35.85|37.75|35.35|0
1649336700000|2022-04-07 13:05:00|38.23|35.83|38.23|35.83|38.3|35.9|38.17|35.77|0
1649337000000|2022-04-07 13:10:00|38.24|35.84|38.16|35.76|38.24|35.84|38.12|35.72|0
1649337300000|2022-04-07 13:15:00|38.17|35.77|37.91|35.51|38.26|35.86|37.9|35.5|0
1649337600000|2022-04-07 13:20:00|37.9|35.5|37.99|35.59|38.04|35.64|37.9|35.5|0
1649337900000|2022-04-07 13:25:00|38.01|35.61|38.11|35.71|38.2|35.8|37.99|35.59|0
1649338200000|2022-04-07 13:30:00|38.17|35.77|37.59|35.19|38.31|35.91|37.59|35.19|0
1649338500000|2022-04-07 13:35:00|37.58|35.18|37.09|34.69|37.77|35.37|37.04|34.64|0
1649338800000|2022-04-07 13:40:00|37|34.6|37.52|35.12|37.52|35.12|36.71|34.31|0
1649339100000|2022-04-07 13:45:00|37.47|35.07|37.91|35.51|37.98|35.58|37.27|34.87|0
1649339400000|2022-04-07 13:50:00|37.88|35.48|37.22|34.82|37.95|35.55|37.08|34.68|0
1649339700000|2022-04-07 13:55:00|37.2|34.8|37.18|34.78|37.36|34.96|37.12|34.72|0
1649340000000|2022-04-07 14:00:00|37.13|34.73|37.5|35.1|37.53|35.13|36.65|34.25|0
1649340300000|2022-04-07 14:05:00|37.48|35.08|38.35|35.95|38.53|36.13|37.38|34.98|0
1649340600000|2022-04-07 14:10:00|38.33|35.93|38.04|35.64|38.56|36.16|37.94|35.54|0
1649340900000|2022-04-07 14:15:00|38.11|35.71|39.58|37.18|39.63|37.23|38.06|35.66|0
1649341200000|2022-04-07 14:20:00|39.6|37.2|39.74|37.34|39.98|37.58|39.6|37.2|0
1649341500000|2022-04-07 14:25:00|39.72|37.32|39.93|37.53|39.98|37.58|39.52|37.12|0
1649341800000|2022-04-07 14:30:00|39.9|37.5|39.5|37.1|39.94|37.54|39.43|37.03|0
1649342100000|2022-04-07 14:35:00|39.43|37.03|39.94|37.54|39.94|37.54|39.21|36.81|0
1649342400000|2022-04-07 14:40:00|39.92|37.52|40.58|38.18|40.73|38.33|39.92|37.52|0
1649342700000|2022-04-07 14:45:00|40.55|38.15|41.49|39.09|41.53|39.13|39.75|37.35|0
1649343000000|2022-04-07 14:50:00|41.46|39.06|39.39|36.99|41.46|39.06|39.31|36.91|0
1649343300000|2022-04-07 14:55:00|39.34|36.94|39.29|36.89|39.43|37.03|39.12|36.72|0
1649343600000|2022-04-07 15:00:00|39.34|36.94|39.01|36.61|39.34|36.94|38.7|36.3|0
1649343900000|2022-04-07 15:05:00|39.07|36.67|39.49|37.09|39.87|37.47|39.03|36.63|0
1649344200000|2022-04-07 15:10:00|39.53|37.13|39.51|37.11|39.77|37.37|39.42|37.02|0
1649344500000|2022-04-07 15:15:00|39.55|37.15|39.62|37.22|39.81|37.41|39.55|37.15|0
1649344800000|2022-04-07 15:20:00|39.67|37.27|39.42|37.02|39.68|37.28|39.29|36.89|0
1649345100000|2022-04-07 15:25:00|39.38|36.98|39.89|37.49|40.08|37.68|39.22|36.82|0
1649345400000|2022-04-07 15:30:00|39.86|37.46|40.45|38.05|40.58|38.18|39.5|37.1|0
1649345700000|2022-04-07 15:35:00|40.41|38.01|39.98|37.58|40.53|38.13|39.9|37.5|0
1649346000000|2022-04-07 15:40:00|39.97|37.57|40.14|37.74|40.18|37.78|39.86|37.46|0
1649346300000|2022-04-07 15:45:00|40.16|37.76|40.14|37.74|40.17|37.77|39.73|37.33|0
1649346600000|2022-04-07 15:50:00|40.17|37.77|40.51|38.11|40.53|38.13|40.06|37.66|0
1649346900000|2022-04-07 15:55:00|40.47|38.07|40.15|37.75|40.51|38.11|40.1|37.7|0
1649347200000|2022-04-07 16:00:00|40.19|37.79|40.26|37.86|40.28|37.88|40|37.6|0
1649347500000|2022-04-07 16:05:00|40.24|37.84|39.93|37.53|40.24|37.84|39.85|37.45|0
1649347800000|2022-04-07 16:10:00|39.89|37.49|39.83|37.43|40.02|37.62|39.58|37.18|0
1649348100000|2022-04-07 16:15:00|39.81|37.41|40.05|37.65|40.13|37.73|39.8|37.4|0
1649348400000|2022-04-07 16:20:00|40.09|37.69|39.94|37.54|40.15|37.75|39.72|37.32|0
1649348700000|2022-04-07 16:25:00|39.96|37.56|40.18|37.78|40.31|37.91|39.85|37.45|0
1649349000000|2022-04-07 16:30:00|40.2|37.8|40.22|37.82|40.31|37.91|40.03|37.63|0
1649349300000|2022-04-07 16:35:00|40.23|37.83|40.27|37.87|40.31|37.91|40.01|37.61|0
1649349600000|2022-04-07 16:40:00|40.31|37.91|40.38|37.98|40.4|38|40.14|37.74|0
1649349900000|2022-04-07 16:45:00|40.36|37.96|40.72|38.32|40.72|38.32|40.19|37.79|0
1649350200000|2022-04-07 16:50:00|40.73|38.33|40.43|38.03|40.73|38.33|40.25|37.85|0
1649350500000|2022-04-07 16:55:00|40.41|38.01|40.23|37.83|40.47|38.07|40.17|37.77|0
1649350800000|2022-04-07 17:00:00|40.21|37.81|39.82|37.42|40.3|37.9|39.69|37.29|0
1649351100000|2022-04-07 17:05:00|39.8|37.4|39.59|37.19|39.93|37.53|39.59|37.19|0
1649351400000|2022-04-07 17:10:00|39.63|37.23|39.12|36.72|39.65|37.25|38.85|36.45|0
1649351700000|2022-04-07 17:15:00|39.14|36.74|38.66|36.26|39.46|37.06|38.66|36.26|0
1649352000000|2022-04-07 17:20:00|38.64|36.24|38.7|36.3|38.7|36.3|38.39|35.99|0
1649352300000|2022-04-07 17:25:00|38.68|36.28|38.34|35.94|38.69|36.29|38.2|35.8|0
1649352600000|2022-04-07 17:30:00|38.3|35.9|38.5|36.1|38.53|36.13|38.18|35.78|0
1649352900000|2022-04-07 17:35:00|38.48|36.08|38.66|36.26|38.66|36.26|38.3|35.9|0
1649353200000|2022-04-07 17:40:00|38.57|36.17|38.62|36.22|38.66|36.26|38.42|36.02|0
1649353500000|2022-04-07 17:45:00|38.64|36.24|38.71|36.31|38.74|36.34|38.33|35.93|0
1649353800000|2022-04-07 17:50:00|38.68|36.28|38.6|36.2|38.78|36.38|38.49|36.09|0
1649354100000|2022-04-07 17:55:00|38.65|36.25|37.62|35.22|38.65|36.25|37.55|35.15|0
1649354400000|2022-04-07 18:00:00|37.67|35.27|37.6|35.2|37.74|35.34|37.38|34.98|0
1649354700000|2022-04-07 18:05:00|37.64|35.24|37.51|35.11|37.94|35.54|37.51|35.11|0
1649355000000|2022-04-07 18:10:00|37.58|35.18|37.6|35.2|37.72|35.32|37.41|35.01|0
1649355300000|2022-04-07 18:15:00|37.61|35.21|38.02|35.62|38.06|35.66|37.55|35.15|0
1649355600000|2022-04-07 18:20:00|38|35.6|37.74|35.34|38.02|35.62|37.74|35.34|0
1649355900000|2022-04-07 18:25:00|37.72|35.32|37.81|35.41|37.86|35.46|37.14|34.74|0
1649356200000|2022-04-07 18:30:00|37.89|35.49|37.8|35.4|37.95|35.55|37.7|35.3|0
1649356500000|2022-04-07 18:35:00|37.77|35.37|37.64|35.24|38|35.6|37.61|35.21|0
1649356800000|2022-04-07 18:40:00|37.7|35.3|37.5|35.1|37.87|35.47|37.43|35.03|0
1649357100000|2022-04-07 18:45:00|37.49|35.09|37.22|34.82|37.68|35.28|37.07|34.67|0
1649357400000|2022-04-07 18:50:00|37.29|34.89|36.95|34.55|37.34|34.94|36.86|34.46|0
1649357700000|2022-04-07 18:55:00|36.91|34.51|36.36|33.96|36.91|34.51|36.31|33.91|0
1649358000000|2022-04-07 19:00:00|36.5|34.1|36.64|34.24|37.8|35.4|35.98|33.58|0
1649358300000|2022-04-07 19:05:00|36.66|34.26|36.46|34.06|36.78|34.38|36.41|34.01|0
1649358600000|2022-04-07 19:10:00|36.44|34.04|36.22|33.82|36.56|34.16|36.22|33.82|0
1649358900000|2022-04-07 19:15:00|36.25|33.85|36.52|34.12|36.57|34.17|36.1|33.7|0
1649359200000|2022-04-07 19:20:00|36.54|34.14|36.83|34.43|36.96|34.56|36.54|34.14|0
1649359500000|2022-04-07 19:25:00|36.79|34.39|36.93|34.53|37.01|34.61|36.64|34.24|0
1649359800000|2022-04-07 19:30:00|36.89|34.49|36.4|34|37|34.6|36.4|34|0
1649360100000|2022-04-07 19:35:00|36.42|34.02|36.35|33.95|36.57|34.17|36.35|33.95|0
1649360400000|2022-04-07 19:40:00|36.31|33.91|35.43|33.03|36.55|34.15|35.42|33.02|0
1649360700000|2022-04-07 19:45:00|35.47|33.07|35.72|33.32|35.86|33.46|35.23|32.83|0
1649361000000|2022-04-07 19:50:00|35.73|33.33|36.17|33.77|36.27|33.87|35.68|33.28|0
1649361300000|2022-04-07 19:55:00|36.23|33.83|36.52|34.12|36.66|34.26|36.23|33.83|0
1649361600000|2022-04-07 20:00:00|36.49|34.09|36.52|34.12|36.61|34.21|36.37|33.97|0
1649361900000|2022-04-07 20:05:00|36.49|34.09|36.47|34.07|36.55|34.15|36.42|34.02|0
1649362200000|2022-04-07 20:10:00|36.45|34.05|36.47|34.07|36.47|34.07|36.31|33.91|0
1649362500000|2022-04-07 20:15:00|36.61|33.81|36.73|33.93|36.76|33.96|36.56|33.76|0
1649362800000|2022-04-07 20:20:00|36.75|33.95|36.94|34.14|36.95|34.15|36.75|33.95|0
1649363100000|2022-04-07 20:25:00|36.92|34.12|36.95|34.15|37.04|34.24|36.9|34.1|0
1649363400000|2022-04-07 20:30:00|36.97|34.17|36.89|34.09|37|34.2|36.88|34.08|0
1649363700000|2022-04-07 20:35:00|36.9|34.1|36.81|34.01|36.91|34.11|36.81|34.01|0
1649364000000|2022-04-07 20:40:00|36.8|34|36.86|34.06|36.88|34.08|36.79|33.99|0
1649364300000|2022-04-07 20:45:00|36.83|34.03|36.79|33.99|36.89|34.09|36.79|33.99|0
1649364600000|2022-04-07 20:50:00|36.77|33.97|36.67|33.87|36.77|33.97|36.65|33.85|0
1649364900000|2022-04-07 20:55:00|36.69|33.89|36.8|34|36.81|34.01|36.67|33.87|0
1649365200000|2022-04-07 21:00:00|36.76|33.96|36.76|33.96|36.79|33.99|36.74|33.94|0
1649365500000|2022-04-07 21:05:00|36.75|33.95|36.79|33.99|36.79|33.99|36.74|33.94|0
1649365800000|2022-04-07 21:10:00|36.8|34|36.8|34|36.83|34.03|36.79|33.99|0
1649366100000|2022-04-07 21:15:00|36.81|34.01|36.84|34.04|36.85|34.05|36.8|34|0
1649366400000|2022-04-07 21:20:00|36.83|34.03|36.84|34.04|36.84|34.04|36.81|34.01|0
1649366700000|2022-04-07 21:25:00|36.82|34.02|36.81|34.01|36.83|34.03|36.76|33.96|0
1649367000000|2022-04-07 21:30:00|36.79|33.99|36.78|33.98|36.79|33.99|36.78|33.98|0
1649367300000|2022-04-07 21:35:00|36.77|33.97|36.78|33.98|36.79|33.99|36.76|33.96|0
1649367600000|2022-04-07 21:40:00|36.77|33.97|36.75|33.95|36.79|33.99|36.75|33.95|0
1649367900000|2022-04-07 21:45:00|36.76|33.96|36.75|33.95|36.76|33.96|36.74|33.94|0
1649368200000|2022-04-07 21:50:00|36.76|33.96|36.75|33.95|36.76|33.96|36.75|33.95|0
1649368500000|2022-04-07 21:55:00|36.76|33.96|36.78|33.98|36.78|33.98|36.73|33.93|0
1649368800000|2022-04-07 22:00:00|36.76|33.96|36.63|33.83|36.8|34|36.63|33.83|0
1649369100000|2022-04-07 22:05:00|36.65|33.85|36.66|33.86|36.72|33.92|36.64|33.84|0
1649369400000|2022-04-07 22:10:00|36.65|33.85|36.58|33.78|36.68|33.88|36.54|33.74|0
1649369700000|2022-04-07 22:15:00|36.57|33.77|36.63|33.83|36.63|33.83|36.56|33.76|0
1649370000000|2022-04-07 22:20:00|36.61|33.81|36.61|33.81|36.63|33.83|36.58|33.78|0
1649370300000|2022-04-07 22:25:00|36.63|33.83|36.68|33.88|36.68|33.88|36.63|33.83|0
1649370600000|2022-04-07 22:30:00|36.66|33.86|36.69|33.89|36.69|33.89|36.64|33.84|0
1649370900000|2022-04-07 22:35:00|36.67|33.87|36.67|33.87|36.69|33.89|36.66|33.86|0
1649371200000|2022-04-07 22:40:00|36.64|33.84|36.64|33.84|36.66|33.86|36.64|33.84|0
1649371500000|2022-04-07 22:45:00|36.67|33.87|36.67|33.87|36.69|33.89|36.64|33.84|0
1649371800000|2022-04-07 22:50:00|36.69|33.89|36.72|33.92|36.74|33.94|36.69|33.89|0
1649372100000|2022-04-07 22:55:00|36.73|33.93|36.65|33.85|36.73|33.93|36.65|33.85|0
1649372400000|2022-04-07 23:00:00|36.68|33.88|36.72|33.92|36.73|33.93|36.63|33.83|0
1649372700000|2022-04-07 23:05:00|36.71|33.91|36.68|33.88|36.71|33.91|36.66|33.86|0
1649373000000|2022-04-07 23:10:00|36.67|33.87|36.49|33.69|36.7|33.9|36.49|33.69|0
1649373300000|2022-04-07 23:15:00|36.5|33.7|36.58|33.78|36.58|33.78|36.49|33.69|0
1649373600000|2022-04-07 23:20:00|36.57|33.77|36.52|33.72|36.58|33.78|36.51|33.71|0
1649373900000|2022-04-07 23:25:00|36.51|33.71|36.45|33.65|36.52|33.72|36.4|33.6|0
1649374200000|2022-04-07 23:30:00|36.44|33.64|36.49|33.69|36.51|33.71|36.44|33.64|0
1649374500000|2022-04-07 23:35:00|36.47|33.67|36.43|33.63|36.5|33.7|36.43|33.63|0
1649374800000|2022-04-07 23:40:00|36.44|33.64|36.4|33.6|36.44|33.64|36.35|33.55|0
1649375100000|2022-04-07 23:45:00|36.41|33.61|36.33|33.53|36.45|33.65|36.33|33.53|0
1649375400000|2022-04-07 23:50:00|36.35|33.55|36.26|33.46|36.35|33.55|36.23|33.43|0
1649375700000|2022-04-07 23:55:00|36.24|33.44|36.29|33.49|36.29|33.49|36.19|33.39|0
1649376000000|2022-04-08 00:00:00|36.31|33.51|36.26|33.46|36.44|33.64|36.24|33.44|0
1649376300000|2022-04-08 00:05:00|36.27|33.47|36.29|33.49|36.32|33.52|36.22|33.42|0
1649376600000|2022-04-08 00:10:00|36.31|33.51|36.36|33.56|36.37|33.57|36.27|33.47|0
1649376900000|2022-04-08 00:15:00|36.37|33.57|36.59|33.79|36.61|33.81|36.37|33.57|0
1649377200000|2022-04-08 00:20:00|36.63|33.83|36.64|33.84|36.69|33.89|36.49|33.69|0
1649377500000|2022-04-08 00:25:00|36.66|33.86|36.93|34.13|36.96|34.16|36.59|33.79|0
1649377800000|2022-04-08 00:30:00|36.96|34.16|36.96|34.16|36.96|34.16|36.86|34.06|0
1649378100000|2022-04-08 00:35:00|36.95|34.15|36.86|34.06|36.96|34.16|36.84|34.04|0
1649378400000|2022-04-08 00:40:00|36.88|34.08|36.87|34.07|36.89|34.09|36.84|34.04|0
1649378700000|2022-04-08 00:45:00|36.86|34.06|36.87|34.07|36.92|34.12|36.81|34.01|0
1649379000000|2022-04-08 00:50:00|36.86|34.06|36.83|34.03|36.87|34.07|36.8|34|0
1649379300000|2022-04-08 00:55:00|36.82|34.02|36.73|33.93|36.89|34.09|36.73|33.93|0
1649379600000|2022-04-08 01:00:00|36.72|33.92|36.71|33.91|36.77|33.97|36.68|33.88|0
1649379900000|2022-04-08 01:05:00|36.7|33.9|36.76|33.96|36.76|33.96|36.66|33.86|0
1649380200000|2022-04-08 01:10:00|36.75|33.95|36.83|34.03|36.85|34.05|36.75|33.95|0
1649380500000|2022-04-08 01:15:00|36.84|34.04|36.88|34.08|36.93|34.13|36.78|33.98|0
1649380800000|2022-04-08 01:20:00|36.87|34.07|36.95|34.15|36.95|34.15|36.81|34.01|0
1649381100000|2022-04-08 01:25:00|36.91|34.11|36.91|34.11|36.95|34.15|36.88|34.08|0
1649381400000|2022-04-08 01:30:00|36.89|34.09|36.91|34.11|36.93|34.13|36.88|34.08|0
1649381700000|2022-04-08 01:35:00|36.89|34.09|36.89|34.09|36.94|34.14|36.87|34.07|0
1649382000000|2022-04-08 01:40:00|36.87|34.07|36.75|33.95|36.89|34.09|36.74|33.94|0
1649382300000|2022-04-08 01:45:00|36.74|33.94|36.77|33.97|36.77|33.97|36.73|33.93|0
1649382600000|2022-04-08 01:50:00|36.75|33.95|36.94|34.14|36.94|34.14|36.75|33.95|0
1649382900000|2022-04-08 01:55:00|36.92|34.12|36.92|34.12|36.94|34.14|36.89|34.09|0
1649383200000|2022-04-08 02:00:00|36.93|34.13|36.83|34.03|36.94|34.14|36.82|34.02|0
1649383500000|2022-04-08 02:05:00|36.84|34.04|36.87|34.07|36.88|34.08|36.8|34|0
1649383800000|2022-04-08 02:10:00|36.88|34.08|36.85|34.05|36.9|34.1|36.83|34.03|0
1649384100000|2022-04-08 02:15:00|36.84|34.04|36.86|34.06|36.93|34.13|36.78|33.98|0
1649384400000|2022-04-08 02:20:00|36.84|34.04|36.83|34.03|36.86|34.06|36.79|33.99|0
1649384700000|2022-04-08 02:25:00|36.84|34.04|36.76|33.96|36.84|34.04|36.76|33.96|0
1649385000000|2022-04-08 02:30:00|36.75|33.95|36.67|33.87|36.77|33.97|36.65|33.85|0
1649385300000|2022-04-08 02:35:00|36.69|33.89|36.69|33.89|36.71|33.91|36.67|33.87|0
1649385600000|2022-04-08 02:40:00|36.68|33.88|36.55|33.75|36.7|33.9|36.55|33.75|0
1649385900000|2022-04-08 02:45:00|36.51|33.71|36.48|33.68|36.55|33.75|36.41|33.61|0
1649386200000|2022-04-08 02:50:00|36.46|33.66|36.48|33.68|36.49|33.69|36.44|33.64|0
1649386500000|2022-04-08 02:55:00|36.49|33.69|36.44|33.64|36.49|33.69|36.42|33.62|0
1649386800000|2022-04-08 03:00:00|36.42|33.62|36.56|33.76|36.58|33.78|36.39|33.59|0
1649387100000|2022-04-08 03:05:00|36.58|33.78|36.51|33.71|36.59|33.79|36.51|33.71|0
1649387400000|2022-04-08 03:10:00|36.52|33.72|36.45|33.65|36.53|33.73|36.4|33.6|0
1649387700000|2022-04-08 03:15:00|36.47|33.67|36.47|33.67|36.49|33.69|36.42|33.62|0
1649388000000|2022-04-08 03:20:00|36.49|33.69|36.43|33.63|36.49|33.69|36.38|33.58|0
1649388300000|2022-04-08 03:25:00|36.45|33.65|36.52|33.72|36.53|33.73|36.45|33.65|0
1649388600000|2022-04-08 03:30:00|36.51|33.71|36.6|33.8|36.7|33.9|36.48|33.68|0
1649388900000|2022-04-08 03:35:00|36.62|33.82|36.58|33.78|36.62|33.82|36.57|33.77|0
1649389200000|2022-04-08 03:40:00|36.59|33.79|36.53|33.73|36.6|33.8|36.52|33.72|0
1649389500000|2022-04-08 03:45:00|36.55|33.75|36.6|33.8|36.6|33.8|36.51|33.71|0
1649389800000|2022-04-08 03:50:00|36.58|33.78|36.7|33.9|36.71|33.91|36.58|33.78|0
1649390100000|2022-04-08 03:55:00|36.68|33.88|36.63|33.83|36.73|33.93|36.63|33.83|0
1649390400000|2022-04-08 04:00:00|36.61|33.81|36.73|33.93|36.73|33.93|36.59|33.79|0
1649390700000|2022-04-08 04:05:00|36.71|33.91|36.73|33.93|36.73|33.93|36.68|33.88|0
1649391000000|2022-04-08 04:10:00|36.72|33.92|36.71|33.91|36.72|33.92|36.66|33.86|0
1649391300000|2022-04-08 04:15:00|36.69|33.89|36.77|33.97|36.77|33.97|36.69|33.89|0
1649391600000|2022-04-08 04:20:00|36.76|33.96|36.76|33.96|36.81|34.01|36.76|33.96|0
1649391900000|2022-04-08 04:25:00|36.77|33.97|36.7|33.9|36.77|33.97|36.69|33.89|0
1649392200000|2022-04-08 04:30:00|36.69|33.89|36.72|33.92|36.74|33.94|36.69|33.89|0
1649392500000|2022-04-08 04:35:00|36.7|33.9|36.67|33.87|36.7|33.9|36.63|33.83|0
1649392800000|2022-04-08 04:40:00|36.65|33.85|36.72|33.92|36.73|33.93|36.61|33.81|0
1649393100000|2022-04-08 04:45:00|36.73|33.93|36.8|34|36.8|34|36.73|33.93|0
1649393400000|2022-04-08 04:50:00|36.78|33.98|36.87|34.07|36.87|34.07|36.78|33.98|0
1649393700000|2022-04-08 04:55:00|36.85|34.05|36.76|33.96|36.87|34.07|36.76|33.96|0
1649394000000|2022-04-08 05:00:00|36.78|33.98|36.78|33.98|36.8|34|36.69|33.89|0
1649394300000|2022-04-08 05:05:00|36.8|34|36.76|33.96|36.86|34.06|36.76|33.96|0
1649394600000|2022-04-08 05:10:00|36.78|33.98|36.59|33.79|36.81|34.01|36.59|33.79|0
1649394900000|2022-04-08 05:15:00|36.57|33.77|36.43|33.63|36.6|33.8|36.42|33.62|0
1649395200000|2022-04-08 05:20:00|36.42|33.62|36.43|33.63|36.48|33.68|36.37|33.57|0
1649395500000|2022-04-08 05:25:00|36.45|33.65|36.46|33.66|36.52|33.72|36.41|33.61|0
1649395800000|2022-04-08 05:30:00|36.48|33.68|36.46|33.66|36.51|33.71|36.45|33.65|0
1649396100000|2022-04-08 05:35:00|36.47|33.67|36.49|33.69|36.53|33.73|36.46|33.66|0
1649396400000|2022-04-08 05:40:00|36.51|33.71|36.48|33.68|36.55|33.75|36.48|33.68|0
1649396700000|2022-04-08 05:45:00|36.46|33.66|36.4|33.6|36.48|33.68|36.39|33.59|0
1649397000000|2022-04-08 05:50:00|36.41|33.61|36.3|33.5|36.43|33.63|36.25|33.45|0
1649397300000|2022-04-08 05:55:00|36.31|33.51|36.25|33.45|36.32|33.52|36.19|33.39|0
1649397600000|2022-04-08 06:00:00|36.24|33.44|36.32|33.52|36.35|33.55|36.13|33.33|0
1649397900000|2022-04-08 06:05:00|36.31|33.51|36.03|33.23|36.32|33.52|36.03|33.23|0
1649398200000|2022-04-08 06:10:00|36.05|33.25|36.18|33.38|36.25|33.45|36.05|33.25|0
1649398500000|2022-04-08 06:15:00|36.2|33.4|36.13|33.33|36.21|33.41|36.03|33.23|0
1649398800000|2022-04-08 06:20:00|36.14|33.34|35.57|32.77|38.42|35.62|35.57|32.77|0
1649399100000|2022-04-08 06:25:00|35.59|32.79|35.72|32.92|35.8|33|35.41|32.61|0
1649399400000|2022-04-08 06:30:00|35.7|32.9|35.58|32.78|35.7|32.9|35.57|32.77|0
1649399700000|2022-04-08 06:35:00|35.6|32.8|35.67|32.87|35.7|32.9|35.5|32.7|0
1649400000000|2022-04-08 06:40:00|35.68|32.88|35.66|32.86|35.82|33.02|35.66|32.86|0
1649400300000|2022-04-08 06:45:00|35.68|32.88|35.61|32.81|35.73|32.93|35.58|32.78|0
1649400600000|2022-04-08 06:50:00|35.6|32.8|35.48|32.68|35.63|32.83|35.43|32.63|0
1649400900000|2022-04-08 06:55:00|35.46|32.66|35.42|32.62|35.48|32.68|35.35|32.55|0
1649401200000|2022-04-08 07:00:00|35.41|32.61|35.69|32.89|35.71|32.91|35.38|32.58|0
1649401500000|2022-04-08 07:05:00|35.5|33.1|35.49|33.09|35.67|33.27|35.41|33.01|0
1649401800000|2022-04-08 07:10:00|35.47|33.07|35.29|32.89|35.52|33.12|35.23|32.83|0
1649402100000|2022-04-08 07:15:00|35.28|32.88|35.37|32.97|35.54|33.14|35.27|32.87|0
1649402400000|2022-04-08 07:20:00|35.36|32.96|35.33|32.93|35.41|33.01|35.15|32.75|0
1649402700000|2022-04-08 07:25:00|35.34|32.94|35.33|32.93|35.43|33.03|35.27|32.87|0
1649403000000|2022-04-08 07:30:00|35.34|32.94|35.33|32.93|35.51|33.11|35.3|32.9|0
1649403300000|2022-04-08 07:35:00|35.32|32.92|35.05|32.65|35.36|32.96|35.03|32.63|0
1649403600000|2022-04-08 07:40:00|35.03|32.63|35.01|32.61|35.15|32.75|34.97|32.57|0
1649403900000|2022-04-08 07:45:00|35.03|32.63|35.12|32.72|35.22|32.82|35.01|32.61|0
1649404200000|2022-04-08 07:50:00|35.11|32.71|35.03|32.63|35.11|32.71|34.88|32.48|0
1649404500000|2022-04-08 07:55:00|35.01|32.61|34.88|32.48|35.04|32.64|34.85|32.45|0
1649404800000|2022-04-08 08:00:00|34.9|32.5|34.7|32.3|34.91|32.51|34.7|32.3|0
1649405100000|2022-04-08 08:05:00|34.68|32.28|34.54|32.14|34.9|32.5|34.5|32.1|0
1649405400000|2022-04-08 08:10:00|34.52|32.12|34.58|32.18|34.58|32.18|34.5|32.1|0
1649405700000|2022-04-08 08:15:00|34.57|32.17|34.63|32.23|34.71|32.31|34.57|32.17|0
1649406000000|2022-04-08 08:20:00|34.64|32.24|34.56|32.16|34.64|32.24|34.55|32.15|0
1649406300000|2022-04-08 08:25:00|34.57|32.17|34.48|32.08|34.6|32.2|34.4|32|0
1649406600000|2022-04-08 08:30:00|34.47|32.07|34.55|32.15|34.56|32.16|34.4|32|0
1649406900000|2022-04-08 08:35:00|34.56|32.16|34.62|32.22|34.66|32.26|34.56|32.16|0
1649407200000|2022-04-08 08:40:00|34.64|32.24|34.75|32.35|34.75|32.35|34.62|32.22|0
1649407500000|2022-04-08 08:45:00|34.77|32.37|34.85|32.45|34.87|32.47|34.72|32.32|0
1649407800000|2022-04-08 08:50:00|34.83|32.43|35|32.6|35|32.6|34.83|32.43|0
1649408100000|2022-04-08 08:55:00|35.05|32.65|35.08|32.68|35.16|32.76|35.05|32.65|0
1649408400000|2022-04-08 09:00:00|35.13|32.73|35.27|32.87|35.38|32.98|35.12|32.72|0
1649408700000|2022-04-08 09:05:00|35.26|32.86|35.34|32.94|35.41|33.01|34.93|32.53|0
1649409000000|2022-04-08 09:10:00|35.36|32.96|35.24|32.84|35.36|32.96|35.18|32.78|0
1649409300000|2022-04-08 09:15:00|35.23|32.83|35.21|32.81|35.28|32.88|35.21|32.81|0
1649409600000|2022-04-08 09:20:00|35.2|32.8|35.19|32.79|35.22|32.82|35.19|32.79|0
1649409900000|2022-04-08 09:25:00|35.2|32.8|35.22|32.82|35.24|32.84|35.17|32.77|0
1649410200000|2022-04-08 09:30:00|35.21|32.81|35.24|32.84|35.28|32.88|35.2|32.8|0
1649410500000|2022-04-08 09:35:00|35.25|32.85|35.2|32.8|35.39|32.99|35.2|32.8|0
1649410800000|2022-04-08 09:40:00|35.21|32.81|35.36|32.96|35.36|32.96|35.2|32.8|0
1649411100000|2022-04-08 09:45:00|35.37|32.97|35.12|32.72|35.37|32.97|35.12|32.72|0
1649411400000|2022-04-08 09:50:00|35.13|32.73|35.15|32.75|35.18|32.78|35.1|32.7|0
1649411700000|2022-04-08 09:55:00|35.16|32.76|35.13|32.73|35.18|32.78|35.1|32.7|0
1649412000000|2022-04-08 10:00:00|35.15|32.75|35.13|32.73|35.26|32.86|35.05|32.65|0
1649412300000|2022-04-08 10:05:00|35.15|32.75|35.16|32.76|35.21|32.81|35.12|32.72|0
1649412600000|2022-04-08 10:10:00|35.15|32.75|35.42|33.02|35.42|33.02|35.11|32.71|0
1649412900000|2022-04-08 10:15:00|35.39|32.99|35.47|33.07|35.47|33.07|35.21|32.81|0
1649413200000|2022-04-08 10:20:00|35.46|33.06|35.47|33.07|35.54|33.14|35.41|33.01|0
1649413500000|2022-04-08 10:25:00|35.49|33.09|35.45|33.05|35.55|33.15|35.42|33.02|0
1649413800000|2022-04-08 10:30:00|35.47|33.07|35.5|33.1|35.54|33.14|35.44|33.04|0
1649414100000|2022-04-08 10:35:00|35.49|33.09|35.38|32.98|35.55|33.15|35.37|32.97|0
1649414400000|2022-04-08 10:40:00|35.35|32.95|35.25|32.85|35.38|32.98|35.22|32.82|0
1649414700000|2022-04-08 10:45:00|35.23|32.83|35.2|32.8|35.3|32.9|35.17|32.77|0
1649415000000|2022-04-08 10:50:00|35.18|32.78|35.01|32.61|35.18|32.78|35.01|32.61|0
1649415300000|2022-04-08 10:55:00|35.02|32.62|34.92|32.52|35.04|32.64|34.88|32.48|0
1649415600000|2022-04-08 11:00:00|34.9|32.5|35|32.6|35.03|32.63|34.88|32.48|0
1649415900000|2022-04-08 11:05:00|34.98|32.58|35.04|32.64|35.07|32.67|34.8|32.4|0
1649416200000|2022-04-08 11:10:00|34.67|32.27|35.07|32.67|35.12|32.72|34.65|32.25|0
1649416500000|2022-04-08 11:15:00|35.08|32.68|35.12|32.72|35.15|32.75|35.03|32.63|0
1649416800000|2022-04-08 11:20:00|35.1|32.7|35.11|32.71|35.15|32.75|34.98|32.58|0
1649417100000|2022-04-08 11:25:00|35.1|32.7|35.03|32.63|35.1|32.7|35.03|32.63|0
1649417400000|2022-04-08 11:30:00|35.02|32.62|35.06|32.66|35.18|32.78|35.02|32.62|0
1649417700000|2022-04-08 11:35:00|35.08|32.68|34.9|32.5|35.09|32.69|34.9|32.5|0
1649418000000|2022-04-08 11:40:00|34.88|32.48|34.89|32.49|34.93|32.53|34.81|32.41|0
1649418300000|2022-04-08 11:45:00|34.9|32.5|34.94|32.54|34.94|32.54|34.88|32.48|0
1649418600000|2022-04-08 11:50:00|34.96|32.56|34.97|32.57|35.04|32.64|34.93|32.53|0
1649418900000|2022-04-08 11:55:00|34.96|32.56|35.05|32.65|35.14|32.74|34.96|32.56|0
1649419200000|2022-04-08 12:00:00|35.04|32.64|35.23|32.83|35.27|32.87|34.99|32.59|0
1649419500000|2022-04-08 12:05:00|35.24|32.84|35.23|32.83|35.28|32.88|35.18|32.78|0
1649419800000|2022-04-08 12:10:00|35.25|32.85|35.3|32.9|35.33|32.93|35.25|32.85|0
1649420100000|2022-04-08 12:15:00|35.29|32.89|35.35|32.95|35.38|32.98|35.23|32.83|0
1649420400000|2022-04-08 12:20:00|35.34|32.94|35.23|32.83|35.35|32.95|35.21|32.81|0
1649420700000|2022-04-08 12:25:00|35.24|32.84|35.26|32.86|35.29|32.89|35.18|32.78|0
1649421000000|2022-04-08 12:30:00|35.24|32.84|35.44|33.04|35.47|33.07|35.21|32.81|0
1649421300000|2022-04-08 12:35:00|35.46|33.06|35.52|33.12|35.52|33.12|35.37|32.97|0
1649421600000|2022-04-08 12:40:00|35.56|33.16|35.71|33.31|35.79|33.39|35.56|33.16|0
1649421900000|2022-04-08 12:45:00|35.72|33.32|35.85|33.45|35.97|33.57|35.69|33.29|0
1649422200000|2022-04-08 12:50:00|35.92|33.52|35.95|33.55|36.02|33.62|35.85|33.45|0
1649422500000|2022-04-08 12:55:00|35.92|33.52|35.9|33.5|35.95|33.55|35.85|33.45|0
1649422800000|2022-04-08 13:00:00|35.94|33.54|36.13|33.73|36.29|33.89|35.34|32.94|0
1649423100000|2022-04-08 13:05:00|36.11|33.71|36.13|33.73|36.2|33.8|36.08|33.68|0
1649423400000|2022-04-08 13:10:00|36.15|33.75|36.51|34.11|36.6|34.2|36.15|33.75|0
1649423700000|2022-04-08 13:15:00|36.53|34.13|36.37|33.97|36.55|34.15|36.34|33.94|0
1649424000000|2022-04-08 13:20:00|36.39|33.99|36.42|34.02|36.47|34.07|36.34|33.94|0
1649424300000|2022-04-08 13:25:00|36.44|34.04|36.56|34.16|36.63|34.23|36.41|34.01|0
1649424600000|2022-04-08 13:30:00|36.52|34.12|36.88|34.48|37.16|34.76|36.4|34|0
1649424900000|2022-04-08 13:35:00|36.95|34.55|37.07|34.67|37.18|34.78|36.95|34.55|0
1649425200000|2022-04-08 13:40:00|37.14|34.74|37.94|35.54|37.94|35.54|36.64|34.24|0
1649425500000|2022-04-08 13:45:00|37.97|35.57|37.75|35.35|38.1|35.7|37.62|35.22|0
1649425800000|2022-04-08 13:50:00|37.79|35.39|38.16|35.76|38.22|35.82|37.71|35.31|0
1649426100000|2022-04-08 13:55:00|38.2|35.8|38.09|35.69|38.25|35.85|37.92|35.52|0
1649426400000|2022-04-08 14:00:00|38.25|35.85|37.61|35.21|38.25|35.85|37.58|35.18|0
1649426700000|2022-04-08 14:05:00|37.63|35.23|37.3|34.9|37.77|35.37|37.19|34.79|0
1649427000000|2022-04-08 14:10:00|37.33|34.93|36.97|34.57|37.45|35.05|36.59|34.19|0
1649427300000|2022-04-08 14:15:00|36.93|34.53|36.99|34.59|37.35|34.95|36.88|34.48|0
1649427600000|2022-04-08 14:20:00|36.9|34.5|36.69|34.29|37|34.6|36.59|34.19|0
1649427900000|2022-04-08 14:25:00|36.68|34.28|36.46|34.06|36.84|34.44|36.41|34.01|0
1649428200000|2022-04-08 14:30:00|36.48|34.08|36.26|33.86|36.5|34.1|36.07|33.67|0
1649428500000|2022-04-08 14:35:00|36.24|33.84|36.23|33.83|36.43|34.03|36.09|33.69|0
1649428800000|2022-04-08 14:40:00|36.2|33.8|36.39|33.99|36.42|34.02|36.1|33.7|0
1649429100000|2022-04-08 14:45:00|36.42|34.02|36.56|34.16|36.6|34.2|36.13|33.73|0
1649429400000|2022-04-08 14:50:00|36.53|34.13|35.41|33.01|36.53|34.13|35.37|32.97|0
1649429700000|2022-04-08 14:55:00|35.44|33.04|34.87|32.47|35.49|33.09|34.87|32.47|0
1649430000000|2022-04-08 15:00:00|34.92|32.52|34.83|32.43|36.16|33.76|34.53|32.13|0
1649430300000|2022-04-08 15:05:00|34.78|32.38|34.94|32.54|35.04|32.64|34.72|32.32|0
1649430600000|2022-04-08 15:10:00|34.99|32.59|34.81|32.41|35.04|32.64|34.7|32.3|0
1649430900000|2022-04-08 15:15:00|34.79|32.39|35.11|32.71|35.14|32.74|34.79|32.39|0
1649431200000|2022-04-08 15:20:00|35.09|32.69|35.34|32.94|35.39|32.99|35.09|32.69|0
1649431500000|2022-04-08 15:25:00|35.39|32.99|35.09|32.69|35.39|32.99|34.86|32.46|0
1649431800000|2022-04-08 15:30:00|35.07|32.67|34.91|32.51|35.09|32.69|34.76|32.36|0
1649432100000|2022-04-08 15:35:00|34.92|32.52|35.07|32.67|35.4|33|34.92|32.52|0
1649432400000|2022-04-08 15:40:00|35.14|32.74|35.15|32.75|35.27|32.87|35|32.6|0
1649432700000|2022-04-08 15:45:00|35.19|32.79|35.1|32.7|35.3|32.9|34.79|32.39|0
1649433000000|2022-04-08 15:50:00|35.09|32.69|35.05|32.65|35.15|32.75|34.8|32.4|0
1649433300000|2022-04-08 15:55:00|35.08|32.68|34.92|32.52|35.15|32.75|34.79|32.39|0
1649433600000|2022-04-08 16:00:00|34.93|32.53|34.84|32.44|34.95|32.55|34.74|32.34|0
1649433900000|2022-04-08 16:05:00|34.85|32.45|34.91|32.51|35.05|32.65|34.74|32.34|0
1649434200000|2022-04-08 16:10:00|34.95|32.55|35.01|32.61|35.23|32.83|34.73|32.33|0
1649434500000|2022-04-08 16:15:00|34.98|32.58|34.75|32.35|35.19|32.79|34.67|32.27|0
1649434800000|2022-04-08 16:20:00|34.73|32.33|34.5|32.1|34.76|32.36|34.47|32.07|0
1649435100000|2022-04-08 16:25:00|34.52|32.12|33.98|31.58|34.53|32.13|33.86|31.46|0
1649435400000|2022-04-08 16:30:00|33.99|31.59|34.38|31.98|34.43|32.03|33.97|31.57|0
1649435700000|2022-04-08 16:35:00|34.31|31.91|34.21|31.81|34.41|32.01|34.21|31.81|0
1649436000000|2022-04-08 16:40:00|34.2|31.8|34.31|31.91|34.36|31.96|34.08|31.68|0
1649436300000|2022-04-08 16:45:00|34.33|31.93|34.5|32.1|34.54|32.14|34.21|31.81|0
1649436600000|2022-04-08 16:50:00|34.49|32.09|34.26|31.86|34.58|32.18|34.19|31.79|0
1649436900000|2022-04-08 16:55:00|34.28|31.88|34.13|31.73|34.29|31.89|34.08|31.68|0
1649437200000|2022-04-08 17:00:00|34.14|31.74|34.24|31.84|34.45|32.05|34.11|31.71|0
1649437500000|2022-04-08 17:05:00|34.27|31.87|34.29|31.89|34.48|32.08|34.25|31.85|0
1649437800000|2022-04-08 17:10:00|34.25|31.85|34.61|32.21|34.61|32.21|34.25|31.85|0
1649438100000|2022-04-08 17:15:00|34.59|32.19|34.71|32.31|34.74|32.34|34.56|32.16|0
1649438400000|2022-04-08 17:20:00|34.72|32.32|34.58|32.18|34.72|32.32|34.49|32.09|0
1649438700000|2022-04-08 17:25:00|34.61|32.21|34.75|32.35|34.77|32.37|34.61|32.21|0
1649439000000|2022-04-08 17:30:00|34.74|32.34|34.93|32.53|34.93|32.53|34.71|32.31|0
1649439300000|2022-04-08 17:35:00|34.95|32.55|34.88|32.48|34.95|32.55|34.75|32.35|0
1649439600000|2022-04-08 17:40:00|34.9|32.5|34.87|32.47|35.03|32.63|34.82|32.42|0
1649439900000|2022-04-08 17:45:00|34.88|32.48|35.1|32.7|35.13|32.73|34.88|32.48|0
1649440200000|2022-04-08 17:50:00|35.11|32.71|34.99|32.59|35.15|32.75|34.9|32.5|0
1649440500000|2022-04-08 17:55:00|35.01|32.61|34.94|32.54|35.06|32.66|34.93|32.53|0
1649440800000|2022-04-08 18:00:00|34.98|32.58|35.12|32.72|35.18|32.78|34.83|32.43|0
1649441100000|2022-04-08 18:05:00|35.11|32.71|34.91|32.51|35.17|32.77|34.89|32.49|0
1649441400000|2022-04-08 18:10:00|34.89|32.49|34.76|32.36|34.91|32.51|34.74|32.34|0
1649441700000|2022-04-08 18:15:00|34.74|32.34|34.92|32.52|34.99|32.59|34.74|32.34|0
1649442000000|2022-04-08 18:20:00|34.94|32.54|35.15|32.75|35.17|32.77|34.66|32.26|0
1649442300000|2022-04-08 18:25:00|35.17|32.77|35.52|33.12|35.69|33.29|35.17|32.77|0
1649442600000|2022-04-08 18:30:00|35.54|33.14|35.67|33.27|35.72|33.32|35.51|33.11|0
1649442900000|2022-04-08 18:35:00|35.69|33.29|35.47|33.07|35.77|33.37|35.36|32.96|0
1649443200000|2022-04-08 18:40:00|35.52|33.12|35.57|33.17|35.63|33.23|35.33|32.93|0
1649443500000|2022-04-08 18:45:00|35.53|33.13|35.26|32.86|35.6|33.2|35.25|32.85|0
1649443800000|2022-04-08 18:50:00|35.25|32.85|34.88|32.48|35.29|32.89|34.78|32.38|0
1649444100000|2022-04-08 18:55:00|34.89|32.49|35.11|32.71|35.18|32.78|34.84|32.44|0
1649444400000|2022-04-08 19:00:00|35.16|32.76|35.17|32.77|35.24|32.84|35.03|32.63|0
1649444700000|2022-04-08 19:05:00|35.16|32.76|35.31|32.91|35.37|32.97|35.02|32.62|0
1649445000000|2022-04-08 19:10:00|35.32|32.92|35.01|32.61|35.41|33.01|34.76|32.36|0
1649445300000|2022-04-08 19:15:00|35.05|32.65|35.05|32.65|35.12|32.72|34.61|32.21|0
1649445600000|2022-04-08 19:20:00|35.07|32.67|35.03|32.63|35.24|32.84|34.93|32.53|0
1649445900000|2022-04-08 19:25:00|35.05|32.65|34.9|32.5|35.05|32.65|34.88|32.48|0
1649446200000|2022-04-08 19:30:00|34.85|32.45|35.25|32.85|35.25|32.85|34.75|32.35|0
1649446500000|2022-04-08 19:35:00|35.33|32.93|35.46|33.06|35.48|33.08|35.3|32.9|0
1649446800000|2022-04-08 19:40:00|35.43|33.03|35.06|32.66|35.53|33.13|35.05|32.65|0
1649447100000|2022-04-08 19:45:00|35.1|32.7|35.61|33.21|35.61|33.21|34.96|32.56|0
1649447400000|2022-04-08 19:50:00|35.66|33.26|36.29|33.89|36.3|33.9|35.08|32.68|0
1649447700000|2022-04-08 19:55:00|36.25|33.85|36.05|33.65|36.59|34.19|36.05|33.65|0
1649448000000|2022-04-08 20:00:00|35.99|33.59|35.94|33.54|35.99|33.59|35.72|33.32|0
1649448300000|2022-04-08 20:05:00|35.92|33.52|35.94|33.54|36.04|33.64|35.91|33.51|0
1649448600000|2022-04-08 20:10:00|35.92|33.52|36.13|33.73|36.13|33.73|35.92|33.52|0
1649660700000|2022-04-11 07:05:00|36.96|34.56|37.22|34.82|37.28|34.88|36.85|34.45|0
1649661000000|2022-04-11 07:10:00|37.24|34.84|37.83|35.43|37.83|35.43|37.24|34.84|0
1649661300000|2022-04-11 07:15:00|37.93|35.53|37.62|35.22|37.99|35.59|37.41|35.01|0
1649661600000|2022-04-11 07:20:00|37.68|35.28|37.16|34.76|37.68|35.28|37.14|34.74|0
1649661900000|2022-04-11 07:25:00|37.18|34.78|36.13|33.73|37.21|34.81|36.13|33.73|0
1649662200000|2022-04-11 07:30:00|36.12|33.72|36.22|33.82|36.39|33.99|36.1|33.7|0
1649662500000|2022-04-11 07:35:00|36.2|33.8|36.13|33.73|36.29|33.89|36.11|33.71|0
1649662800000|2022-04-11 07:40:00|36.11|33.71|36.24|33.84|36.28|33.88|36.08|33.68|0
1649663100000|2022-04-11 07:45:00|36.22|33.82|36.11|33.71|36.4|34|35.89|33.49|0
1649663400000|2022-04-11 07:50:00|36.1|33.7|36.33|33.93|36.37|33.97|36.1|33.7|0
1649663700000|2022-04-11 07:55:00|36.31|33.91|36.5|34.1|36.5|34.1|36.3|33.9|0
1649664000000|2022-04-11 08:00:00|36.49|34.09|36.78|34.38|36.78|34.38|36.31|33.91|0
1649664300000|2022-04-11 08:05:00|36.8|34.4|36.99|34.59|37.08|34.68|36.69|34.29|0
1649664600000|2022-04-11 08:10:00|37.02|34.62|37.08|34.68|37.15|34.75|36.92|34.52|0
1649664900000|2022-04-11 08:15:00|37.22|34.82|37.73|35.33|37.75|35.35|37|34.6|0
1649665200000|2022-04-11 08:20:00|37.76|35.36|37.78|35.38|37.91|35.51|37.62|35.22|0
1649665500000|2022-04-11 08:25:00|37.79|35.39|37.83|35.43|38.03|35.63|37.79|35.39|0
1649665800000|2022-04-11 08:30:00|37.82|35.42|37.71|35.31|37.99|35.59|37.7|35.3|0
1649666100000|2022-04-11 08:35:00|37.76|35.36|37.68|35.28|37.76|35.36|37.6|35.2|0
1649666400000|2022-04-11 08:40:00|37.67|35.27|37.69|35.29|37.74|35.34|37.61|35.21|0
1649666700000|2022-04-11 08:45:00|37.68|35.28|37.51|35.11|37.7|35.3|37.49|35.09|0
1649667000000|2022-04-11 08:50:00|37.49|35.09|37.43|35.03|37.66|35.26|37.43|35.03|0
1649667300000|2022-04-11 08:55:00|37.44|35.04|37.57|35.17|37.61|35.21|37.34|34.94|0
1649667600000|2022-04-11 09:00:00|37.56|35.16|37.44|35.04|37.61|35.21|37.43|35.03|0
1649667900000|2022-04-11 09:05:00|37.45|35.05|37.55|35.15|37.64|35.24|37.36|34.96|0
1649668200000|2022-04-11 09:10:00|37.54|35.14|37.55|35.15|37.68|35.28|37.43|35.03|0
1649668500000|2022-04-11 09:15:00|37.53|35.13|37.39|34.99|37.6|35.2|37.39|34.99|0
1649668800000|2022-04-11 09:20:00|37.41|35.01|37.26|34.86|37.48|35.08|37.26|34.86|0
1649669100000|2022-04-11 09:25:00|37.28|34.88|37.2|34.8|37.28|34.88|37.17|34.77|0
1649669400000|2022-04-11 09:30:00|37.22|34.82|37.29|34.89|37.33|34.93|37.21|34.81|0
1649669700000|2022-04-11 09:35:00|37.26|34.86|37.17|34.77|37.3|34.9|37.16|34.76|0
1649670000000|2022-04-11 09:40:00|37.18|34.78|37.19|34.79|37.38|34.98|37.14|34.74|0
1649670300000|2022-04-11 09:45:00|37.17|34.77|37.08|34.68|37.21|34.81|36.72|34.32|0
1649670600000|2022-04-11 09:50:00|37.07|34.67|36.81|34.41|37.1|34.7|36.8|34.4|0
1649670900000|2022-04-11 09:55:00|36.82|34.42|36.8|34.4|36.9|34.5|36.66|34.26|0
1649671200000|2022-04-11 10:00:00|36.79|34.39|36.71|34.31|36.79|34.39|36.66|34.26|0
1649671500000|2022-04-11 10:05:00|36.69|34.29|36.69|34.29|36.76|34.36|36.57|34.17|0
1649671800000|2022-04-11 10:10:00|36.7|34.3|36.67|34.27|36.78|34.38|36.67|34.27|0
1649672100000|2022-04-11 10:15:00|36.65|34.25|36.5|34.1|36.68|34.28|36.42|34.02|0
1649672400000|2022-04-11 10:20:00|36.49|34.09|36.79|34.39|36.81|34.41|36.48|34.08|0
1649672700000|2022-04-11 10:25:00|36.8|34.4|36.86|34.46|36.93|34.53|36.75|34.35|0
1649673000000|2022-04-11 10:30:00|36.88|34.48|36.96|34.56|36.98|34.58|36.72|34.32|0
1649673300000|2022-04-11 10:35:00|36.98|34.58|36.94|34.54|37.05|34.65|36.91|34.51|0
1649673600000|2022-04-11 10:40:00|36.93|34.53|37.2|34.8|37.25|34.85|36.89|34.49|0
1649673900000|2022-04-11 10:45:00|37.21|34.81|36.92|34.52|37.24|34.84|36.9|34.5|0
1649674200000|2022-04-11 10:50:00|36.9|34.5|36.83|34.43|36.92|34.52|36.73|34.33|0
1649674500000|2022-04-11 10:55:00|36.81|34.41|36.57|34.17|36.83|34.43|36.57|34.17|0
1649674800000|2022-04-11 11:00:00|36.59|34.19|36.67|34.27|36.76|34.36|36.54|34.14|0
1649675100000|2022-04-11 11:05:00|36.66|34.26|36.74|34.34|36.83|34.43|36.55|34.15|0
1649675400000|2022-04-11 11:10:00|36.72|34.32|36.78|34.38|36.86|34.46|36.62|34.22|0
1649675700000|2022-04-11 11:15:00|36.79|34.39|37.03|34.63|37.07|34.67|36.79|34.39|0
1649676000000|2022-04-11 11:20:00|37.05|34.65|37.03|34.63|37.14|34.74|37.02|34.62|0
1649676300000|2022-04-11 11:25:00|37.05|34.65|36.97|34.57|37.16|34.76|36.94|34.54|0
1649676600000|2022-04-11 11:30:00|36.96|34.56|37.14|34.74|37.17|34.77|36.96|34.56|0
1649676900000|2022-04-11 11:35:00|37.15|34.75|37.43|35.03|37.43|35.03|37.12|34.72|0
1649677200000|2022-04-11 11:40:00|37.45|35.05|37.56|35.16|37.65|35.25|37.42|35.02|0
1649677500000|2022-04-11 11:45:00|37.58|35.18|37.55|35.15|37.63|35.23|37.48|35.08|0
1649677800000|2022-04-11 11:50:00|37.54|35.14|37.57|35.17|37.64|35.24|37.45|35.05|0
1649678100000|2022-04-11 11:55:00|37.59|35.19|37.7|35.3|37.74|35.34|37.52|35.12|0
1649678400000|2022-04-11 12:00:00|37.68|35.28|37.62|35.22|37.78|35.38|37.52|35.12|0
1649678700000|2022-04-11 12:05:00|37.64|35.24|37.95|35.55|38.02|35.62|37.62|35.22|0
1649679000000|2022-04-11 12:10:00|37.98|35.58|37.91|35.51|38.16|35.76|37.89|35.49|0
1649679300000|2022-04-11 12:15:00|37.92|35.52|37.94|35.54|38.05|35.65|37.83|35.43|0
1649679600000|2022-04-11 12:20:00|37.92|35.52|38.21|35.81|38.26|35.86|37.89|35.49|0
1649679900000|2022-04-11 12:25:00|38.22|35.82|38.16|35.76|38.23|35.83|38.05|35.65|0
1649680200000|2022-04-11 12:30:00|38.15|35.75|38.08|35.68|38.23|35.83|37.97|35.57|0
1649680500000|2022-04-11 12:35:00|38.1|35.7|38.19|35.79|38.19|35.79|37.97|35.57|0
1649680800000|2022-04-11 12:40:00|38.15|35.75|37.99|35.59|38.24|35.84|37.99|35.59|0
1649681100000|2022-04-11 12:45:00|37.95|35.55|37.79|35.39|37.95|35.55|37.73|35.33|0
1649681400000|2022-04-11 12:50:00|37.8|35.4|37.82|35.42|37.84|35.44|36.99|34.59|0
1649681700000|2022-04-11 12:55:00|37.84|35.44|37.87|35.47|37.87|35.47|37.7|35.3|0
1649682000000|2022-04-11 13:00:00|37.86|35.46|37.71|35.31|37.89|35.49|37.68|35.28|0
1649682300000|2022-04-11 13:05:00|37.73|35.33|37.92|35.52|37.92|35.52|37.71|35.31|0
1649682600000|2022-04-11 13:10:00|37.94|35.54|37.71|35.31|38.01|35.61|37.71|35.31|0
1649682900000|2022-04-11 13:15:00|37.69|35.29|37.74|35.34|37.74|35.34|37.62|35.22|0
1649683200000|2022-04-11 13:20:00|37.76|35.36|37.76|35.36|37.92|35.52|37.67|35.27|0
1649683500000|2022-04-11 13:25:00|37.74|35.34|37.94|35.54|37.97|35.57|37.61|35.21|0
1649683800000|2022-04-11 13:30:00|37.92|35.52|37.95|35.55|38.12|35.72|37.42|35.02|0
1649684100000|2022-04-11 13:35:00|37.99|35.59|38.51|36.11|38.53|36.13|37.35|34.95|0
1649684400000|2022-04-11 13:40:00|38.48|36.08|37.99|35.59|38.82|36.42|37.84|35.44|0
1649684700000|2022-04-11 13:45:00|37.95|35.55|37.95|35.55|38.31|35.91|37.77|35.37|0
1649685000000|2022-04-11 13:50:00|37.97|35.57|37.86|35.46|38.29|35.89|37.64|35.24|0
1649685300000|2022-04-11 13:55:00|37.84|35.44|37.93|35.53|38.16|35.76|37.71|35.31|0
1649685600000|2022-04-11 14:00:00|38.02|35.62|38.29|35.89|38.38|35.98|37.71|35.31|0
1649685900000|2022-04-11 14:05:00|38.34|35.94|38.03|35.63|38.49|36.09|37.89|35.49|0
1649686200000|2022-04-11 14:10:00|38|35.6|38.08|35.68|38.25|35.85|37.74|35.34|0
1649686500000|2022-04-11 14:15:00|38.03|35.63|38.39|35.99|38.45|36.05|37.69|35.29|0
1649686800000|2022-04-11 14:20:00|38.46|36.06|38.52|36.12|38.57|36.17|38.21|35.81|0
1649687100000|2022-04-11 14:25:00|38.48|36.08|39.36|36.96|39.58|37.18|38.15|35.75|0
1649687400000|2022-04-11 14:30:00|39.47|37.07|39.89|37.49|40.58|38.18|39.3|36.9|0
1649687700000|2022-04-11 14:35:00|39.85|37.45|40.05|37.65|40.21|37.81|39.78|37.38|0
1649688000000|2022-04-11 14:40:00|40.07|37.67|40.28|37.88|40.39|37.99|40.02|37.62|0
1649688300000|2022-04-11 14:45:00|40.3|37.9|40.33|37.93|40.39|37.99|40.13|37.73|0
1649688600000|2022-04-11 14:50:00|40.32|37.92|39.96|37.56|40.35|37.95|39.9|37.5|0
1649688900000|2022-04-11 14:55:00|39.99|37.59|40.14|37.74|40.2|37.8|39.92|37.52|0
1649689200000|2022-04-11 15:00:00|40.24|37.84|40.12|37.72|40.24|37.84|39.92|37.52|0
1649689500000|2022-04-11 15:05:00|40.14|37.74|40.35|37.95|40.4|38|40.12|37.72|0
1649689800000|2022-04-11 15:10:00|40.37|37.97|40.42|38.02|40.55|38.15|40.21|37.81|0
1649690100000|2022-04-11 15:15:00|40.44|38.04|40.5|38.1|40.61|38.21|40.32|37.92|0
1649690400000|2022-04-11 15:20:00|40.49|38.09|40.59|38.19|40.63|38.23|40.41|38.01|0
1649690700000|2022-04-11 15:25:00|40.61|38.21|39.57|37.17|40.91|38.51|39.55|37.15|0
1649691000000|2022-04-11 15:30:00|39.61|37.21|39.21|36.81|39.64|37.24|39.16|36.76|0
1649691300000|2022-04-11 15:35:00|39.19|36.79|39.4|37|39.4|37|39.01|36.61|0
1649691600000|2022-04-11 15:40:00|39.38|36.98|39.17|36.77|39.4|37|39.1|36.7|0
1649691900000|2022-04-11 15:45:00|39.15|36.75|39.3|36.9|39.39|36.99|39.01|36.61|0
1649692200000|2022-04-11 15:50:00|39.28|36.88|39.23|36.83|39.43|37.03|39.08|36.68|0
1649692500000|2022-04-11 15:55:00|39.24|36.84|39.43|37.03|39.5|37.1|39.22|36.82|0
1649692800000|2022-04-11 16:00:00|39.45|37.05|39.5|37.1|39.67|37.27|39.43|37.03|0
1649693100000|2022-04-11 16:05:00|39.51|37.11|39.41|37.01|39.51|37.11|39.29|36.89|0
1649693400000|2022-04-11 16:10:00|39.39|36.99|39.57|37.17|39.62|37.22|39.33|36.93|0
1649693700000|2022-04-11 16:15:00|39.54|37.14|39.48|37.08|39.65|37.25|39.48|37.08|0
1649694000000|2022-04-11 16:20:00|39.44|37.04|39.59|37.19|39.65|37.25|39.38|36.98|0
1649694300000|2022-04-11 16:25:00|39.61|37.21|39.74|37.34|39.74|37.34|39.59|37.19|0
1649694600000|2022-04-11 16:30:00|39.72|37.32|39.68|37.28|39.83|37.43|39.64|37.24|0
1649694900000|2022-04-11 16:35:00|39.66|37.26|39.7|37.3|39.77|37.37|39.62|37.22|0
1649695200000|2022-04-11 16:40:00|39.71|37.31|39.83|37.43|39.92|37.52|39.7|37.3|0
1649695500000|2022-04-11 16:45:00|39.81|37.41|39.58|37.18|39.81|37.41|39.51|37.11|0
1649695800000|2022-04-11 16:50:00|39.6|37.2|39.86|37.46|39.99|37.59|39.5|37.1|0
1649696100000|2022-04-11 16:55:00|39.88|37.48|39.63|37.23|39.94|37.54|39.58|37.18|0
1649696400000|2022-04-11 17:00:00|39.65|37.25|39.22|36.82|39.65|37.25|39.15|36.75|0
1649696700000|2022-04-11 17:05:00|39.24|36.84|39.29|36.89|39.33|36.93|39.09|36.69|0
1649697000000|2022-04-11 17:10:00|39.28|36.88|39.14|36.74|39.35|36.95|39.1|36.7|0
1649697300000|2022-04-11 17:15:00|39.16|36.76|39.42|37.02|39.55|37.15|39.14|36.74|0
1649697600000|2022-04-11 17:20:00|39.37|36.97|39.79|37.39|39.85|37.45|39.36|36.96|0
1649697900000|2022-04-11 17:25:00|39.76|37.36|39.73|37.33|39.91|37.51|39.62|37.22|0
1649698200000|2022-04-11 17:30:00|39.74|37.34|39.43|37.03|39.74|37.34|39.43|37.03|0
1649698500000|2022-04-11 17:35:00|39.42|37.02|39.53|37.13|39.8|37.4|39.29|36.89|0
1649698800000|2022-04-11 17:40:00|39.56|37.16|39.56|37.16|39.58|37.18|39.3|36.9|0
1649699100000|2022-04-11 17:45:00|39.58|37.18|39.52|37.12|39.6|37.2|39.43|37.03|0
1649699400000|2022-04-11 17:50:00|39.54|37.14|39.58|37.18|39.62|37.22|39.49|37.09|0
1649699700000|2022-04-11 17:55:00|39.6|37.2|39.37|36.97|39.67|37.27|39.33|36.93|0
1649700000000|2022-04-11 18:00:00|39.35|36.95|39.61|37.21|39.73|37.33|39.28|36.88|0
1649700300000|2022-04-11 18:05:00|39.57|37.17|39.18|36.78|39.67|37.27|39.09|36.69|0
1649700600000|2022-04-11 18:10:00|39.22|36.82|39.8|37.4|39.85|37.45|39.13|36.73|0
1649700900000|2022-04-11 18:15:00|39.84|37.44|39.99|37.59|40|37.6|39.8|37.4|0
1649701200000|2022-04-11 18:20:00|40|37.6|39.91|37.51|40|37.6|39.87|37.47|0
1649701500000|2022-04-11 18:25:00|39.93|37.53|39.83|37.43|39.96|37.56|39.76|37.36|0
1649701800000|2022-04-11 18:30:00|39.91|37.51|39.72|37.32|40.07|37.67|39.7|37.3|0
1649702100000|2022-04-11 18:35:00|39.75|37.35|39.66|37.26|39.87|37.47|39.66|37.26|0
1649702400000|2022-04-11 18:40:00|39.6|37.2|39.64|37.24|39.77|37.37|39.49|37.09|0
1649702700000|2022-04-11 18:45:00|39.62|37.22|39.21|36.81|39.66|37.26|39.19|36.79|0
1649703000000|2022-04-11 18:50:00|39.22|36.82|39.22|36.82|39.28|36.88|38.89|36.49|0
1649703300000|2022-04-11 18:55:00|39.2|36.8|39.15|36.75|39.22|36.82|39.06|36.66|0
1649703600000|2022-04-11 19:00:00|39.17|36.77|39.45|37.05|39.5|37.1|38.74|36.34|0
1649703900000|2022-04-11 19:05:00|39.44|37.04|39.35|36.95|39.63|37.23|39.35|36.95|0
1649704200000|2022-04-11 19:10:00|39.31|36.91|39.6|37.2|39.61|37.21|39.22|36.82|0
1649704500000|2022-04-11 19:15:00|39.55|37.15|39.7|37.3|39.85|37.45|39.55|37.15|0
1649704800000|2022-04-11 19:20:00|39.74|37.34|39.9|37.5|39.91|37.51|39.72|37.32|0
1649705100000|2022-04-11 19:25:00|39.91|37.51|40.26|37.86|40.3|37.9|39.87|37.47|0
1649705400000|2022-04-11 19:30:00|40.3|37.9|40.68|38.28|40.69|38.29|40.21|37.81|0
1649705700000|2022-04-11 19:35:00|40.72|38.32|40.57|38.17|40.81|38.41|40.57|38.17|0
1649706000000|2022-04-11 19:40:00|40.59|38.19|40.68|38.28|40.81|38.41|40.38|37.98|0
1649706300000|2022-04-11 19:45:00|40.7|38.3|40.21|37.81|40.97|38.57|40.06|37.66|0
1649706600000|2022-04-11 19:50:00|40.06|37.66|40.63|38.23|40.63|38.23|39.91|37.51|0
1649706900000|2022-04-11 19:55:00|40.59|38.19|40.23|37.83|40.73|38.33|40.21|37.81|0
1649707200000|2022-04-11 20:00:00|40.44|38.04|40.72|38.32|40.72|38.32|40.19|37.79|0
1649707500000|2022-04-11 20:05:00|40.7|38.3|40.47|38.07|40.7|38.3|40.47|38.07|0
1649707800000|2022-04-11 20:10:00|40.49|38.09|40.56|38.16|40.56|38.16|40.29|37.89|0
1649708100000|2022-04-11 20:15:00|40.74|37.94|40.72|37.92|40.76|37.96|40.62|37.82|0
1649708400000|2022-04-11 20:20:00|40.7|37.9|40.8|38|40.82|38.02|40.68|37.88|0
1649708700000|2022-04-11 20:25:00|40.82|38.02|40.85|38.05|40.85|38.05|40.78|37.98|0
1649709000000|2022-04-11 20:30:00|40.83|38.03|40.85|38.05|40.91|38.11|40.81|38.01|0
1649709300000|2022-04-11 20:35:00|40.83|38.03|40.64|37.84|40.83|38.03|40.64|37.84|0
1649709600000|2022-04-11 20:40:00|40.62|37.82|41.13|38.33|41.17|38.37|40.62|37.82|0
1649709900000|2022-04-11 20:45:00|41.11|38.31|41.13|38.33|41.21|38.41|41.11|38.31|0
1649710200000|2022-04-11 20:50:00|41.11|38.31|41.11|38.31|41.15|38.35|41.07|38.27|0
1649710500000|2022-04-11 20:55:00|41.09|38.29|41.08|38.28|41.11|38.31|41.06|38.26|0
1649710800000|2022-04-11 21:00:00|41.07|38.27|41.08|38.28|41.1|38.3|41.07|38.27|0
1649711100000|2022-04-11 21:05:00|41.09|38.29|41.09|38.29|41.1|38.3|41.08|38.28|0
1649711400000|2022-04-11 21:10:00|41.08|38.28|41.08|38.28|41.09|38.29|41.08|38.28|0
1649711700000|2022-04-11 21:15:00|41.09|38.29|41.08|38.28|41.09|38.29|41.08|38.28|0
1649712000000|2022-04-11 21:20:00|41.07|38.27|41.05|38.25|41.07|38.27|41|38.2|0
1649712300000|2022-04-11 21:25:00|41.04|38.24|41.04|38.24|41.07|38.27|41.02|38.22|0
1649712600000|2022-04-11 21:30:00|41.03|38.23|41.04|38.24|41.06|38.26|41.03|38.23|0
1649712900000|2022-04-11 21:35:00|41.05|38.25|41.05|38.25|41.05|38.25|41.03|38.23|0
1649713200000|2022-04-11 21:40:00|41.06|38.26|41.07|38.27|41.08|38.28|41.05|38.25|0
1649713500000|2022-04-11 21:45:00|41.08|38.28|41.07|38.27|41.08|38.28|41.07|38.27|0
1649713800000|2022-04-11 21:50:00|41.06|38.26|41.07|38.27|41.07|38.27|41.06|38.26|0
1649714100000|2022-04-11 21:55:00|41.06|38.26|41.06|38.26|41.06|38.26|41.04|38.24|0
1649714400000|2022-04-11 22:00:00|41.02|38.22|40.91|38.11|41.02|38.22|40.81|38.01|0
1649714700000|2022-04-11 22:05:00|40.89|38.09|40.97|38.17|40.99|38.19|40.87|38.07|0
1649715000000|2022-04-11 22:10:00|40.95|38.15|40.88|38.08|40.95|38.15|40.87|38.07|0
1649715300000|2022-04-11 22:15:00|40.89|38.09|40.93|38.13|40.93|38.13|40.87|38.07|0
1649715600000|2022-04-11 22:20:00|40.91|38.11|40.93|38.13|40.95|38.15|40.87|38.07|0
1649715900000|2022-04-11 22:25:00|40.91|38.11|40.91|38.11|40.94|38.14|40.89|38.09|0
1649716200000|2022-04-11 22:30:00|40.89|38.09|40.83|38.03|40.89|38.09|40.83|38.03|0
1649716500000|2022-04-11 22:35:00|40.84|38.04|40.81|38.01|40.85|38.05|40.79|37.99|0
1649716800000|2022-04-11 22:40:00|40.82|38.02|40.78|37.98|40.82|38.02|40.78|37.98|0
1649717100000|2022-04-11 22:45:00|40.77|37.97|40.8|38|40.8|38|40.76|37.96|0
1649717400000|2022-04-11 22:50:00|40.82|38.02|40.8|38|40.84|38.04|40.8|38|0
1649717700000|2022-04-11 22:55:00|40.78|37.98|40.76|37.96|40.78|37.98|40.74|37.94|0
1649718000000|2022-04-11 23:00:00|40.74|37.94|40.84|38.04|40.84|38.04|40.74|37.94|0
1649718300000|2022-04-11 23:05:00|40.86|38.06|40.87|38.07|40.93|38.13|40.85|38.05|0
1649718600000|2022-04-11 23:10:00|40.89|38.09|40.93|38.13|40.99|38.19|40.87|38.07|0
1649718900000|2022-04-11 23:15:00|40.95|38.15|40.99|38.19|41.02|38.22|40.93|38.13|0
1649719200000|2022-04-11 23:20:00|41|38.2|41.16|38.36|41.22|38.42|40.91|38.11|0
1649719500000|2022-04-11 23:25:00|41.12|38.32|41.13|38.33|41.23|38.43|41.08|38.28|0
1649719800000|2022-04-11 23:30:00|41.14|38.34|41.1|38.3|41.19|38.39|40.98|38.18|0
1649720100000|2022-04-11 23:35:00|41.12|38.32|41.19|38.39|41.23|38.43|41.11|38.31|0
1649720400000|2022-04-11 23:40:00|41.21|38.41|41.15|38.35|41.21|38.41|41.09|38.29|0
1649720700000|2022-04-11 23:45:00|41.17|38.37|41.32|38.52|41.32|38.52|41.13|38.33|0
1649721000000|2022-04-11 23:50:00|41.34|38.54|41.38|38.58|41.42|38.62|41.21|38.41|0
1649721300000|2022-04-11 23:55:00|41.4|38.6|41.28|38.48|41.48|38.68|41.26|38.46|0
1649721600000|2022-04-12 00:00:00|41.32|38.52|41.2|38.4|41.32|38.52|41.05|38.25|0
1649721900000|2022-04-12 00:05:00|41.22|38.42|41.34|38.54|41.38|38.58|41.16|38.36|0
1649722200000|2022-04-12 00:10:00|41.36|38.56|41.4|38.6|41.49|38.69|41.34|38.54|0
1649722500000|2022-04-12 00:15:00|41.41|38.61|41.33|38.53|41.47|38.67|41.16|38.36|0
1649722800000|2022-04-12 00:20:00|41.31|38.51|41.26|38.46|41.39|38.59|41.2|38.4|0
1649723100000|2022-04-12 00:25:00|41.25|38.45|41.29|38.49|41.35|38.55|41.16|38.36|0
1649723400000|2022-04-12 00:30:00|41.27|38.47|41.35|38.55|41.39|38.59|41.19|38.39|0
1649723700000|2022-04-12 00:35:00|41.33|38.53|41.4|38.6|41.44|38.64|41.25|38.45|0
1649724000000|2022-04-12 00:40:00|41.39|38.59|41.48|38.68|41.48|38.68|41.38|38.58|0
1649724300000|2022-04-12 00:45:00|41.62|38.82|41.71|38.91|41.75|38.95|41.62|38.82|0
1649724600000|2022-04-12 00:50:00|41.69|38.89|41.95|39.15|41.97|39.17|41.69|38.89|0
1649724900000|2022-04-12 00:55:00|42.01|39.21|42.24|39.44|42.32|39.52|41.95|39.15|0
1649725200000|2022-04-12 01:00:00|42.26|39.46|42.2|39.4|42.34|39.54|42.14|39.34|0
1649725500000|2022-04-12 01:05:00|42.21|39.41|42.22|39.42|42.3|39.5|42.18|39.38|0
1649725800000|2022-04-12 01:10:00|42.24|39.44|42.28|39.48|42.3|39.5|42.24|39.44|0
1649726100000|2022-04-12 01:15:00|42.26|39.46|42.28|39.48|42.3|39.5|42.18|39.38|0
1649726400000|2022-04-12 01:20:00|42.3|39.5|42.3|39.5|42.3|39.5|42.18|39.38|0
1649726700000|2022-04-12 01:25:00|42.36|39.56|42.43|39.63|42.51|39.71|42.33|39.53|0
1649727000000|2022-04-12 01:30:00|42.39|39.59|42.37|39.57|42.47|39.67|42.23|39.43|0
1649727300000|2022-04-12 01:35:00|42.35|39.55|42.41|39.61|42.43|39.63|42.24|39.44|0
1649727600000|2022-04-12 01:40:00|42.43|39.63|42.43|39.63|42.57|39.77|42.37|39.57|0
1649727900000|2022-04-12 01:45:00|42.45|39.65|42.49|39.69|42.53|39.73|42.39|39.59|0
1649728200000|2022-04-12 01:50:00|42.5|39.7|42.71|39.91|42.71|39.91|42.47|39.67|0
1649728500000|2022-04-12 01:55:00|42.69|39.89|42.68|39.88|42.74|39.94|42.6|39.8|0
1649728800000|2022-04-12 02:00:00|42.66|39.86|42.72|39.92|42.72|39.92|42.6|39.8|0
1649729100000|2022-04-12 02:05:00|42.71|39.91|42.52|39.72|42.72|39.92|42.52|39.72|0
1649729400000|2022-04-12 02:10:00|42.5|39.7|42.48|39.68|42.52|39.72|42.42|39.62|0
1649729700000|2022-04-12 02:15:00|42.46|39.66|42.6|39.8|42.62|39.82|42.42|39.62|0
1649730000000|2022-04-12 02:20:00|42.59|39.79|42.66|39.86|42.68|39.88|42.52|39.72|0
1649730300000|2022-04-12 02:25:00|42.67|39.87|42.57|39.77|42.69|39.89|42.55|39.75|0
1649730600000|2022-04-12 02:30:00|42.55|39.75|42.39|39.59|42.57|39.77|42.33|39.53|0
1649730900000|2022-04-12 02:35:00|42.4|39.6|42.49|39.69|42.49|39.69|42.33|39.53|0
1649731200000|2022-04-12 02:40:00|42.47|39.67|42.42|39.62|42.49|39.69|42.41|39.61|0
1649731500000|2022-04-12 02:45:00|42.41|39.61|42.41|39.61|42.45|39.65|42.41|39.61|0
1649731800000|2022-04-12 02:50:00|42.42|39.62|42.4|39.6|42.47|39.67|42.4|39.6|0
1649732100000|2022-04-12 02:55:00|42.42|39.62|42.42|39.62|42.48|39.68|42.4|39.6|0
1649732400000|2022-04-12 03:00:00|42.4|39.6|42.81|40.01|42.85|40.05|42.32|39.52|0
1649732700000|2022-04-12 03:05:00|42.83|40.03|42.84|40.04|42.89|40.09|42.81|40.01|0
1649733000000|2022-04-12 03:10:00|42.83|40.03|42.84|40.04|42.93|40.13|42.83|40.03|0
1649733300000|2022-04-12 03:15:00|42.83|40.03|43.11|40.31|43.15|40.35|42.81|40.01|0
1649733600000|2022-04-12 03:20:00|43.13|40.33|43.11|40.31|43.17|40.37|43.07|40.27|0
1649733900000|2022-04-12 03:25:00|43.09|40.29|43.08|40.28|43.1|40.3|43.02|40.22|0
1649734200000|2022-04-12 03:30:00|43.1|40.3|43.08|40.28|43.1|40.3|42.92|40.12|0
1649734500000|2022-04-12 03:35:00|43.06|40.26|43.02|40.22|43.14|40.34|42.99|40.19|0
1649734800000|2022-04-12 03:40:00|43.04|40.24|43.08|40.28|43.1|40.3|43.02|40.22|0
1649735100000|2022-04-12 03:45:00|43.06|40.26|43.08|40.28|43.1|40.3|43.02|40.22|0
1649735400000|2022-04-12 03:50:00|43.06|40.26|43.08|40.28|43.14|40.34|43.02|40.22|0
1649735700000|2022-04-12 03:55:00|43.06|40.26|43.11|40.31|43.18|40.38|43.05|40.25|0
1649736000000|2022-04-12 04:00:00|43.1|40.3|43.09|40.29|43.13|40.33|43.01|40.21|0
1649736300000|2022-04-12 04:05:00|43.08|40.28|43.16|40.36|43.17|40.37|43.01|40.21|0
1649736600000|2022-04-12 04:10:00|43.15|40.35|43.13|40.33|43.15|40.35|43.09|40.29|0
1649736900000|2022-04-12 04:15:00|43.14|40.34|43.13|40.33|43.14|40.34|43.09|40.29|0
1649737200000|2022-04-12 04:20:00|43.11|40.31|43.11|40.31|43.13|40.33|43.09|40.29|0
1649737500000|2022-04-12 04:25:00|43.13|40.33|43.37|40.57|43.41|40.61|43.12|40.32|0
1649737800000|2022-04-12 04:30:00|43.39|40.59|43.34|40.54|43.39|40.59|43.28|40.48|0
1649738100000|2022-04-12 04:35:00|43.35|40.55|43.32|40.52|43.38|40.58|43.28|40.48|0
1649738400000|2022-04-12 04:40:00|43.3|40.5|43.37|40.57|43.4|40.6|43.3|40.5|0
1649738700000|2022-04-12 04:45:00|43.38|40.58|43.4|40.6|43.42|40.62|43.34|40.54|0
1649739000000|2022-04-12 04:50:00|43.41|40.61|43.38|40.58|43.41|40.61|43.36|40.56|0
1649739300000|2022-04-12 04:55:00|43.39|40.59|43.38|40.58|43.44|40.64|43.38|40.58|0
1649739600000|2022-04-12 05:00:00|43.36|40.56|43.44|40.64|43.48|40.68|43.28|40.48|0
1649739900000|2022-04-12 05:05:00|43.46|40.66|43.21|40.41|43.46|40.66|43.21|40.41|0
1649740200000|2022-04-12 05:10:00|43.19|40.39|42.98|40.18|43.23|40.43|42.98|40.18|0
1649740500000|2022-04-12 05:15:00|42.97|40.17|42.6|39.8|42.99|40.19|42.6|39.8|0
1649740800000|2022-04-12 05:20:00|42.58|39.78|42.84|40.04|42.84|40.04|42.56|39.76|0
1649741100000|2022-04-12 05:25:00|42.82|40.02|42.94|40.14|42.94|40.14|42.82|40.02|0
1649741400000|2022-04-12 05:30:00|42.92|40.12|42.86|40.06|42.96|40.16|42.84|40.04|0
1649741700000|2022-04-12 05:35:00|42.84|40.04|42.64|39.84|42.96|40.16|42.64|39.84|0
1649742000000|2022-04-12 05:40:00|42.66|39.86|42.68|39.88|42.82|40.02|42.62|39.82|0
1649742300000|2022-04-12 05:45:00|42.7|39.9|42.73|39.93|42.84|40.04|42.68|39.88|0
1649742600000|2022-04-12 05:50:00|42.75|39.95|42.26|39.46|42.77|39.97|42.26|39.46|0
1649742900000|2022-04-12 05:55:00|42.28|39.48|42.41|39.61|42.44|39.64|42.26|39.46|0
1649743200000|2022-04-12 06:00:00|42.43|39.63|42.62|39.82|42.75|39.95|42.26|39.46|0
1649743500000|2022-04-12 06:05:00|42.6|39.8|42.38|39.58|42.7|39.9|42.38|39.58|0
1649743800000|2022-04-12 06:10:00|42.4|39.6|42.28|39.48|42.4|39.6|42.26|39.46|0
1649744100000|2022-04-12 06:15:00|42.29|39.49|42.24|39.44|42.38|39.58|42.24|39.44|0
1649744400000|2022-04-12 06:20:00|42.25|39.45|42.41|39.61|42.41|39.61|42.24|39.44|0
1649744700000|2022-04-12 06:25:00|42.39|39.59|42.27|39.47|42.4|39.6|42.27|39.47|0
1649745000000|2022-04-12 06:30:00|42.29|39.49|42.27|39.47|42.37|39.57|42.25|39.45|0
1649745300000|2022-04-12 06:35:00|42.25|39.45|41.85|39.05|42.25|39.45|41.79|38.99|0
1649745600000|2022-04-12 06:40:00|41.87|39.07|42.04|39.24|42.05|39.25|41.79|38.99|0
1649745900000|2022-04-12 06:45:00|42.05|39.25|42.11|39.31|42.21|39.41|41.97|39.17|0
1649746200000|2022-04-12 06:50:00|42.09|39.29|42.13|39.33|42.19|39.39|42.07|39.27|0
1649746500000|2022-04-12 06:55:00|42.18|39.38|41.97|39.17|42.24|39.44|41.97|39.17|0
1649746800000|2022-04-12 07:00:00|41.98|39.18|42.34|39.54|42.34|39.54|41.85|39.05|0
1649747100000|2022-04-12 07:05:00|42.18|39.78|41.3|38.9|42.38|39.98|41.12|38.72|0
1649747400000|2022-04-12 07:10:00|41.32|38.92|41.1|38.7|41.36|38.96|40.89|38.49|0
1649747700000|2022-04-12 07:15:00|41.08|38.68|41.47|39.07|41.67|39.27|41.08|38.68|0
1649748000000|2022-04-12 07:20:00|41.49|39.09|41.35|38.95|41.85|39.45|41.31|38.91|0
1649748300000|2022-04-12 07:25:00|41.39|38.99|42.04|39.64|42.24|39.84|41.2|38.8|0
1649748600000|2022-04-12 07:30:00|42.06|39.66|42.38|39.98|42.54|40.14|42.06|39.66|0
1649748900000|2022-04-12 07:35:00|42.4|40|42.52|40.12|42.74|40.34|42.36|39.96|0
1649749200000|2022-04-12 07:40:00|42.56|40.16|42.72|40.32|42.82|40.42|42.48|40.08|0
1649749500000|2022-04-12 07:45:00|42.78|40.38|42.2|39.8|42.8|40.4|42.2|39.8|0
1649749800000|2022-04-12 07:50:00|42.22|39.82|42.13|39.73|42.44|40.04|42|39.6|0
1649750100000|2022-04-12 07:55:00|42.1|39.7|42.07|39.67|42.14|39.74|41.96|39.56|0
1649750400000|2022-04-12 08:00:00|42.06|39.66|42.13|39.73|42.19|39.79|41.88|39.48|0
1649750700000|2022-04-12 08:05:00|42.14|39.74|42.01|39.61|42.21|39.81|41.99|39.59|0
1649751000000|2022-04-12 08:10:00|41.99|39.59|41.83|39.43|42.03|39.63|41.81|39.41|0
1649751300000|2022-04-12 08:15:00|41.81|39.41|41.81|39.41|41.87|39.47|41.65|39.25|0
1649751600000|2022-04-12 08:20:00|41.75|39.35|41.55|39.15|41.77|39.37|41.49|39.09|0
1649751900000|2022-04-12 08:25:00|41.59|39.19|41.54|39.14|41.79|39.39|41.49|39.09|0
1649752200000|2022-04-12 08:30:00|41.55|39.15|41.28|38.88|41.61|39.21|41.23|38.83|0
1649752500000|2022-04-12 08:35:00|41.26|38.86|41.04|38.64|41.26|38.86|40.96|38.56|0
1649752800000|2022-04-12 08:40:00|41.02|38.62|41.01|38.61|41.04|38.64|40.88|38.48|0
1649753100000|2022-04-12 08:45:00|41|38.6|40.92|38.52|41.06|38.66|40.78|38.38|0
1649753400000|2022-04-12 08:50:00|40.9|38.5|40.74|38.34|40.9|38.5|40.68|38.28|0
1649753700000|2022-04-12 08:55:00|40.73|38.33|40.43|38.03|41.68|39.28|39.57|37.17|0
1649754000000|2022-04-12 09:00:00|40.85|38.45|40.85|38.45|40.99|38.59|40.78|38.38|0
1649754300000|2022-04-12 09:05:00|40.87|38.47|40.64|38.24|40.87|38.47|40.56|38.16|0
1649754600000|2022-04-12 09:10:00|40.66|38.26|40.92|38.52|40.99|38.59|40.62|38.22|0
1649754900000|2022-04-12 09:15:00|40.93|38.53|40.87|38.47|41|38.6|40.81|38.41|0
1649755200000|2022-04-12 09:20:00|40.89|38.49|40.9|38.5|41.08|38.68|40.86|38.46|0
1649755500000|2022-04-12 09:25:00|40.92|38.52|40.75|38.35|40.96|38.56|40.71|38.31|0
1649755800000|2022-04-12 09:30:00|40.77|38.37|40.69|38.29|40.82|38.42|40.55|38.15|0
1649756100000|2022-04-12 09:35:00|40.68|38.28|40.59|38.19|40.75|38.35|40.53|38.13|0
1649756400000|2022-04-12 09:40:00|40.58|38.18|40.49|38.09|40.59|38.19|40.49|38.09|0
1649756700000|2022-04-12 09:45:00|40.47|38.07|40.64|38.24|40.68|38.28|40.42|38.02|0
1649757000000|2022-04-12 09:50:00|40.63|38.23|40.33|37.93|40.63|38.23|40.33|37.93|0
1649757300000|2022-04-12 09:55:00|40.35|37.95|40.52|38.12|40.54|38.14|40.28|37.88|0
1649757600000|2022-04-12 10:00:00|40.53|38.13|40.43|38.03|40.56|38.16|40.29|37.89|0
1649757900000|2022-04-12 10:05:00|40.45|38.05|40.45|38.05|40.6|38.2|40.41|38.01|0
1649758200000|2022-04-12 10:10:00|40.46|38.06|40.52|38.12|40.57|38.17|40.31|37.91|0
1649758500000|2022-04-12 10:15:00|40.54|38.14|40.69|38.29|40.69|38.29|40.5|38.1|0
1649758800000|2022-04-12 10:20:00|40.67|38.27|40.66|38.26|40.76|38.36|40.59|38.19|0
1649759100000|2022-04-12 10:25:00|40.67|38.27|40.5|38.1|40.79|38.39|40.49|38.09|0
1649759400000|2022-04-12 10:30:00|40.52|38.12|40.42|38.02|40.59|38.19|40.4|38|0
1649759700000|2022-04-12 10:35:00|40.36|37.96|40.21|37.81|40.36|37.96|40.11|37.71|0
1649760000000|2022-04-12 10:40:00|40.22|37.82|40.2|37.8|40.38|37.98|40.17|37.77|0
1649760300000|2022-04-12 10:45:00|40.18|37.78|40.3|37.9|40.36|37.96|40.17|37.77|0
1649760600000|2022-04-12 10:50:00|40.29|37.89|40.2|37.8|40.3|37.9|40.2|37.8|0
1649760900000|2022-04-12 10:55:00|40.18|37.78|40.39|37.99|40.41|38.01|40.16|37.76|0
1649761200000|2022-04-12 11:00:00|40.41|38.01|40.41|38.01|40.45|38.05|40.29|37.89|0
1649761500000|2022-04-12 11:05:00|40.43|38.03|40.52|38.12|40.52|38.12|40.36|37.96|0
1649761800000|2022-04-12 11:10:00|40.54|38.14|40.65|38.25|40.67|38.27|40.52|38.12|0
1649762100000|2022-04-12 11:15:00|40.64|38.24|40.59|38.19|40.81|38.41|40.56|38.16|0
1649762400000|2022-04-12 11:20:00|40.61|38.21|40.57|38.17|40.61|38.21|40.44|38.04|0
1649762700000|2022-04-12 11:25:00|40.59|38.19|40.36|37.96|40.61|38.21|40.34|37.94|0
1649763000000|2022-04-12 11:30:00|40.34|37.94|40.23|37.83|40.36|37.96|40.17|37.77|0
1649763300000|2022-04-12 11:35:00|40.24|37.84|40.24|37.84|40.38|37.98|40.15|37.75|0
1649763600000|2022-04-12 11:40:00|40.26|37.86|40.22|37.82|40.45|38.05|40.13|37.73|0
1649763900000|2022-04-12 11:45:00|40.2|37.8|40.14|37.74|40.2|37.8|40.09|37.69|0
1649764200000|2022-04-12 11:50:00|40.13|37.73|40.12|37.72|40.16|37.76|40.05|37.65|0
1649764500000|2022-04-12 11:55:00|40.14|37.74|40.06|37.66|40.22|37.82|40.05|37.65|0
1649764800000|2022-04-12 12:00:00|40.05|37.65|40.06|37.66|40.22|37.82|40.04|37.64|0
1649765100000|2022-04-12 12:05:00|40.04|37.64|39.7|37.3|40.06|37.66|39.66|37.26|0
1649765400000|2022-04-12 12:10:00|39.72|37.32|39.7|37.3|39.79|37.39|39.66|37.26|0
1649765700000|2022-04-12 12:15:00|39.72|37.32|39.83|37.43|39.84|37.44|39.66|37.26|0
1649766000000|2022-04-12 12:20:00|39.81|37.41|39.83|37.43|39.89|37.49|39.74|37.34|0
1649766300000|2022-04-12 12:25:00|39.82|37.42|40.06|37.66|40.45|38.05|39.79|37.39|0
1649766600000|2022-04-12 12:30:00|39.41|37.01|38.12|35.72|39.59|37.19|37.93|35.53|0
1649766900000|2022-04-12 12:35:00|38.16|35.76|38.41|36.01|38.62|36.22|38.16|35.76|0
1649767200000|2022-04-12 12:40:00|38.43|36.03|37.42|35.02|38.49|36.09|37.34|34.94|0
1649767500000|2022-04-12 12:45:00|37.41|35.01|36.93|34.53|37.41|35.01|36.9|34.5|0
1649767800000|2022-04-12 12:50:00|36.95|34.55|36.65|34.25|37.18|34.78|36.65|34.25|0
1649768100000|2022-04-12 12:55:00|36.63|34.23|36.76|34.36|36.81|34.41|36.39|33.99|0
1649768400000|2022-04-12 13:00:00|36.77|34.37|36.89|34.49|36.91|34.51|36.75|34.35|0
1649768700000|2022-04-12 13:05:00|36.88|34.48|37.25|34.85|37.43|35.03|36.75|34.35|0
1649769000000|2022-04-12 13:10:00|37.3|34.9|37.64|35.24|37.66|35.26|37.28|34.88|0
1649769300000|2022-04-12 13:15:00|37.62|35.22|37.6|35.2|37.69|35.29|37.42|35.02|0
1649769600000|2022-04-12 13:20:00|37.57|35.17|37.89|35.49|37.98|35.58|37.55|35.15|0
1649769900000|2022-04-12 13:25:00|37.91|35.51|38.01|35.61|38.01|35.61|37.69|35.29|0
1649770200000|2022-04-12 13:30:00|37.92|35.52|38.27|35.87|38.5|36.1|37.92|35.52|0
1649770500000|2022-04-12 13:35:00|38.16|35.76|37.56|35.16|38.48|36.08|37.33|34.93|0
1649770800000|2022-04-12 13:40:00|37.45|35.05|37.29|34.89|38|35.6|37.27|34.87|0
1649771100000|2022-04-12 13:45:00|37.27|34.87|37.02|34.62|37.45|35.05|36.86|34.46|0
1649771400000|2022-04-12 13:50:00|37.04|34.64|36.29|33.89|37.66|35.26|36.06|33.66|0
1649771700000|2022-04-12 13:55:00|36.3|33.9|36.51|34.11|36.68|34.28|36.3|33.9|0
1649772000000|2022-04-12 14:00:00|36.49|34.09|36.75|34.35|36.96|34.56|36.37|33.97|0
1649772300000|2022-04-12 14:05:00|36.76|34.36|36.89|34.49|37.14|34.74|36.75|34.35|0
1649772600000|2022-04-12 14:10:00|36.84|34.44|36.71|34.31|37.01|34.61|36.66|34.26|0
1649772900000|2022-04-12 14:15:00|36.69|34.29|37.27|34.87|37.31|34.91|36.62|34.22|0
1649773200000|2022-04-12 14:20:00|37.22|34.82|37.13|34.73|37.29|34.89|36.83|34.43|0
1649773500000|2022-04-12 14:25:00|37.11|34.71|37.56|35.16|37.56|35.16|37.08|34.68|0
1649773800000|2022-04-12 14:30:00|37.52|35.12|37.49|35.09|37.75|35.35|37.43|35.03|0
1649774100000|2022-04-12 14:35:00|37.45|35.05|37.99|35.59|38.06|35.66|37.36|34.96|0
1649774400000|2022-04-12 14:40:00|38|35.6|37.99|35.59|38.19|35.79|37.84|35.44|0
1649774700000|2022-04-12 14:45:00|38|35.6|38.08|35.68|38.15|35.75|36.97|34.57|0
1649775000000|2022-04-12 14:50:00|38.07|35.67|38.11|35.71|38.4|36|38.05|35.65|0
1649775300000|2022-04-12 14:55:00|38.13|35.73|38.12|35.72|38.29|35.89|37.96|35.56|0
1649775600000|2022-04-12 15:00:00|38.14|35.74|37.87|35.47|38.42|36.02|37.8|35.4|0
1649775900000|2022-04-12 15:05:00|37.86|35.46|38.3|35.9|38.34|35.94|37.83|35.43|0
1649776200000|2022-04-12 15:10:00|38.29|35.89|37.96|35.56|38.34|35.94|37.92|35.52|0
1649776500000|2022-04-12 15:15:00|37.9|35.5|37.58|35.18|37.99|35.59|37.58|35.18|0
1649776800000|2022-04-12 15:20:00|37.56|35.16|37.43|35.03|37.6|35.2|37.31|34.91|0
1649777100000|2022-04-12 15:25:00|37.36|34.96|36.73|34.33|37.48|35.08|36.29|33.89|0
1649777400000|2022-04-12 15:30:00|36.68|34.28|36.54|34.14|36.68|34.28|36.4|34|0
1649777700000|2022-04-12 15:35:00|36.49|34.09|36.87|34.47|36.93|34.53|36.4|34|0
1649778000000|2022-04-12 15:40:00|36.86|34.46|36.8|34.4|36.95|34.55|36.7|34.3|0
1649778300000|2022-04-12 15:45:00|36.78|34.38|36.96|34.56|37.03|34.63|36.71|34.31|0
1649778600000|2022-04-12 15:50:00|36.92|34.52|36.8|34.4|37.16|34.76|36.73|34.33|0
1649778900000|2022-04-12 15:55:00|36.76|34.36|36.99|34.59|37.09|34.69|36.71|34.31|0
1649779200000|2022-04-12 16:00:00|36.96|34.56|37.2|34.8|37.24|34.84|36.92|34.52|0
1649779500000|2022-04-12 16:05:00|37.22|34.82|37.51|35.11|37.62|35.22|37.1|34.7|0
1649779800000|2022-04-12 16:10:00|37.49|35.09|37.61|35.21|37.78|35.38|37.49|35.09|0
1649780100000|2022-04-12 16:15:00|37.56|35.16|37.4|35|37.69|35.29|37.06|34.66|0
1649780400000|2022-04-12 16:20:00|37.45|35.05|37.94|35.54|37.96|35.56|37.45|35.05|0
1649780700000|2022-04-12 16:25:00|37.97|35.57|38.32|35.92|38.41|36.01|37.97|35.57|0
1649781000000|2022-04-12 16:30:00|38.39|35.99|38.39|35.99|38.39|35.99|38.1|35.7|0
1649781300000|2022-04-12 16:35:00|38.43|36.03|38.24|35.84|38.43|36.03|38.12|35.72|0
1649781600000|2022-04-12 16:40:00|38.22|35.82|38.5|36.1|38.59|36.19|38.13|35.73|0
1649781900000|2022-04-12 16:45:00|38.46|36.06|38.31|35.91|38.72|36.32|38.29|35.89|0
1649782200000|2022-04-12 16:50:00|38.29|35.89|38.18|35.78|38.33|35.93|37.89|35.49|0
1649782500000|2022-04-12 16:55:00|38.16|35.76|38.12|35.72|38.18|35.78|38|35.6|0
1649782800000|2022-04-12 17:00:00|38.14|35.74|38.82|36.42|38.96|36.56|37.18|34.78|0
1649783100000|2022-04-12 17:05:00|38.72|36.32|38.73|36.33|38.93|36.53|38.56|36.16|0
1649783400000|2022-04-12 17:10:00|38.76|36.36|38.31|35.91|38.76|36.36|38.11|35.71|0
1649783700000|2022-04-12 17:15:00|38.35|35.95|38.3|35.9|38.61|36.21|38.28|35.88|0
1649784000000|2022-04-12 17:20:00|38.29|35.89|38.37|35.97|38.53|36.13|37.89|35.49|0
1649784300000|2022-04-12 17:25:00|38.39|35.99|38.61|36.21|38.64|36.24|38.35|35.95|0
1649784600000|2022-04-12 17:30:00|38.6|36.2|38.55|36.15|38.88|36.48|38.46|36.06|0
1649784900000|2022-04-12 17:35:00|38.56|36.16|38.1|35.7|38.64|36.24|37.68|35.28|0
1649785200000|2022-04-12 17:40:00|38.08|35.68|38.51|36.11|38.56|36.16|38.03|35.63|0
1649785500000|2022-04-12 17:45:00|38.54|36.14|38.69|36.29|38.82|36.42|38.47|36.07|0
1649785800000|2022-04-12 17:50:00|38.71|36.31|39.14|36.74|39.22|36.82|38.71|36.31|0
1649786100000|2022-04-12 17:55:00|39.16|36.76|40.02|37.62|40.1|37.7|38.45|36.05|0
1649786400000|2022-04-12 18:00:00|40|37.6|39.75|37.35|40.31|37.91|39.74|37.34|0
1649786700000|2022-04-12 18:05:00|39.79|37.39|39.71|37.31|39.85|37.45|39.47|37.07|0
1649787000000|2022-04-12 18:10:00|39.73|37.33|40.33|37.93|40.33|37.93|39.73|37.33|0
1649787300000|2022-04-12 18:15:00|40.34|37.94|41.5|39.1|41.6|39.2|40.31|37.91|0
1649787600000|2022-04-12 18:20:00|41.54|39.14|41.57|39.17|41.61|39.21|41.24|38.84|0
1649787900000|2022-04-12 18:25:00|41.61|39.21|41.7|39.3|41.73|39.33|41.45|39.05|0
1649788200000|2022-04-12 18:30:00|41.71|39.31|41.63|39.23|42.11|39.71|41.55|39.15|0
1649788500000|2022-04-12 18:35:00|41.69|39.29|41.65|39.25|41.83|39.43|41.33|38.93|0
1649788800000|2022-04-12 18:40:00|41.69|39.29|41.76|39.36|41.96|39.56|41.53|39.13|0
1649789100000|2022-04-12 18:45:00|41.72|39.32|41.41|39.01|41.72|39.32|41.13|38.73|0
1649789400000|2022-04-12 18:50:00|41.39|38.99|41.31|38.91|41.7|39.3|41.27|38.87|0
1649789700000|2022-04-12 18:55:00|41.33|38.93|41.44|39.04|41.54|39.14|41.11|38.71|0
1649790000000|2022-04-12 19:00:00|41.48|39.08|42.28|39.88|42.32|39.92|41.31|38.91|0
1649790300000|2022-04-12 19:05:00|42.26|39.86|42.8|40.4|42.82|40.42|42.13|39.73|0
1649790600000|2022-04-12 19:10:00|42.76|40.36|42.88|40.48|43.44|41.04|41.6|39.2|0
1649790900000|2022-04-12 19:15:00|42.89|40.49|42.61|40.21|42.98|40.58|42.61|40.21|0
1649791200000|2022-04-12 19:20:00|42.59|40.19|42.43|40.03|42.59|40.19|42.17|39.77|0
1649791500000|2022-04-12 19:25:00|42.49|40.09|42.89|40.49|43.2|40.8|42.49|40.09|0
1649791800000|2022-04-12 19:30:00|43.02|40.62|42.91|40.51|43.17|40.77|42.73|40.33|0
1649792100000|2022-04-12 19:35:00|42.99|40.59|42.17|39.77|43.06|40.66|42.05|39.65|0
1649792400000|2022-04-12 19:40:00|42.19|39.79|42.36|39.96|42.45|40.05|41.95|39.55|0
1649792700000|2022-04-12 19:45:00|42.61|40.21|41.77|39.37|42.74|40.34|41.53|39.13|0
1649793000000|2022-04-12 19:50:00|41.81|39.41|41.75|39.35|42.09|39.69|41.54|39.14|0
1649793300000|2022-04-12 19:55:00|41.67|39.27|41.71|39.31|41.93|39.53|41.4|39|0
1649793600000|2022-04-12 20:00:00|41.81|39.41|41.97|39.57|42.09|39.69|41.81|39.41|0
1649793900000|2022-04-12 20:05:00|41.89|39.49|41.33|38.93|41.99|39.59|41.33|38.93|0
1649794200000|2022-04-12 20:10:00|41.39|38.99|41.53|39.13|41.53|39.13|41.33|38.93|0
1649794500000|2022-04-12 20:15:00|41.73|38.93|41.69|38.89|41.79|38.99|41.67|38.87|0
1649794800000|2022-04-12 20:20:00|41.7|38.9|41.68|38.88|41.76|38.96|41.68|38.88|0
1649795100000|2022-04-12 20:25:00|41.67|38.87|41.62|38.82|41.7|38.9|41.61|38.81|0
1649795400000|2022-04-12 20:30:00|41.6|38.8|41.62|38.82|41.62|38.82|41.55|38.75|0
1649795700000|2022-04-12 20:35:00|41.6|38.8|41.62|38.82|41.64|38.84|41.6|38.8|0
1649796000000|2022-04-12 20:40:00|41.61|38.81|41.66|38.86|41.66|38.86|41.6|38.8|0
1649796300000|2022-04-12 20:45:00|41.68|38.88|41.76|38.96|41.78|38.98|41.66|38.86|0
1649796600000|2022-04-12 20:50:00|41.78|38.98|41.65|38.85|41.78|38.98|41.64|38.84|0
1649796900000|2022-04-12 20:55:00|41.66|38.86|41.74|38.94|41.75|38.95|41.61|38.81|0
1649797200000|2022-04-12 21:00:00|41.75|38.95|41.71|38.91|41.75|38.95|41.69|38.89|0
1649797500000|2022-04-12 21:05:00|41.69|38.89|41.71|38.91|41.71|38.91|41.69|38.89|0
1649798100000|2022-04-12 21:15:00|41.7|38.9|41.7|38.9|41.7|38.9|41.7|38.9|0
1649798400000|2022-04-12 21:20:00|41.71|38.91|41.69|38.89|41.71|38.91|41.68|38.88|0
1649798700000|2022-04-12 21:25:00|41.68|38.88|41.68|38.88|41.69|38.89|41.66|38.86|0
1649799000000|2022-04-12 21:30:00|41.74|38.94|41.72|38.92|41.74|38.94|41.72|38.92|0
1649799300000|2022-04-12 21:35:00|41.73|38.93|41.66|38.86|41.73|38.93|41.66|38.86|0
1649799600000|2022-04-12 21:40:00|41.69|38.89|41.68|38.88|41.72|38.92|41.68|38.88|0
1649799900000|2022-04-12 21:45:00|41.69|38.89|41.69|38.89|41.71|38.91|41.66|38.86|0
1649800200000|2022-04-12 21:50:00|41.72|38.92|41.69|38.89|41.72|38.92|41.68|38.88|0
1649800500000|2022-04-12 21:55:00|41.68|38.88|41.67|38.87|41.7|38.9|41.66|38.86|0
1649800800000|2022-04-12 22:00:00|41.58|38.78|41.51|38.71|41.63|38.83|41.46|38.66|0
1649801100000|2022-04-12 22:05:00|41.52|38.72|41.45|38.65|41.53|38.73|41.41|38.61|0
1649801400000|2022-04-12 22:10:00|41.44|38.64|41.52|38.72|41.53|38.73|41.37|38.57|0
1649801700000|2022-04-12 22:15:00|41.51|38.71|41.71|38.91|41.76|38.96|41.51|38.71|0
1649802000000|2022-04-12 22:20:00|41.7|38.9|41.74|38.94|41.83|39.03|41.65|38.85|0
1649802300000|2022-04-12 22:25:00|41.73|38.93|41.74|38.94|41.78|38.98|41.7|38.9|0
1649802600000|2022-04-12 22:30:00|41.72|38.92|41.62|38.82|41.72|38.92|41.61|38.81|0
1649802900000|2022-04-12 22:35:00|41.6|38.8|41.56|38.76|41.6|38.8|41.48|38.68|0
1649803200000|2022-04-12 22:40:00|41.54|38.74|41.52|38.72|41.55|38.75|41.5|38.7|0
1649803500000|2022-04-12 22:45:00|41.51|38.71|41.48|38.68|41.56|38.76|41.48|38.68|0
1649803800000|2022-04-12 22:50:00|41.46|38.66|41.32|38.52|41.46|38.66|41.32|38.52|0
1649804100000|2022-04-12 22:55:00|41.34|38.54|41.24|38.44|41.34|38.54|41.24|38.44|0
1649804400000|2022-04-12 23:00:00|41.26|38.46|41.14|38.34|41.27|38.47|41.14|38.34|0
1649804700000|2022-04-12 23:05:00|41.16|38.36|41.08|38.28|41.18|38.38|41.08|38.28|0
1649805000000|2022-04-12 23:10:00|41.1|38.3|41.14|38.34|41.14|38.34|41.08|38.28|0
1649805300000|2022-04-12 23:15:00|41.15|38.35|41.1|38.3|41.2|38.4|41.08|38.28|0
1649805600000|2022-04-12 23:20:00|41.12|38.32|41.16|38.36|41.2|38.4|41.12|38.32|0
1649805900000|2022-04-12 23:25:00|41.14|38.34|41.11|38.31|41.15|38.35|41.07|38.27|0
1649806200000|2022-04-12 23:30:00|41.13|38.33|41.19|38.39|41.19|38.39|41.09|38.29|0
1649806500000|2022-04-12 23:35:00|41.21|38.41|41.25|38.45|41.25|38.45|41.09|38.29|0
1649806800000|2022-04-12 23:40:00|41.23|38.43|41.11|38.31|41.23|38.43|41.09|38.29|0
1649807100000|2022-04-12 23:45:00|41.09|38.29|40.97|38.17|41.09|38.29|40.97|38.17|0
1649807400000|2022-04-12 23:50:00|40.95|38.15|40.87|38.07|40.95|38.15|40.82|38.02|0
1649807700000|2022-04-12 23:55:00|40.85|38.05|40.79|37.99|40.89|38.09|40.79|37.99|0
1649808000000|2022-04-13 00:00:00|40.81|38.01|40.77|37.97|40.83|38.03|40.7|37.9|0
1649808300000|2022-04-13 00:05:00|40.75|37.95|40.73|37.93|40.83|38.03|40.7|37.9|0
1649808600000|2022-04-13 00:10:00|40.71|37.91|40.79|37.99|40.81|38.01|40.71|37.91|0
1649808900000|2022-04-13 00:15:00|40.77|37.97|40.77|37.97|40.83|38.03|40.71|37.91|0
1649809200000|2022-04-13 00:20:00|40.79|37.99|40.77|37.97|40.81|38.01|40.77|37.97|0
1649809500000|2022-04-13 00:25:00|40.79|37.99|40.9|38.1|40.94|38.14|40.79|37.99|0
1649809800000|2022-04-13 00:30:00|40.88|38.08|40.8|38|40.94|38.14|40.76|37.96|0
1649810100000|2022-04-13 00:35:00|40.78|37.98|40.72|37.92|40.8|38|40.67|37.87|0
1649810400000|2022-04-13 00:40:00|40.73|37.93|40.66|37.86|40.76|37.96|40.66|37.86|0
1649810700000|2022-04-13 00:45:00|40.65|37.85|40.57|37.77|40.65|37.85|40.49|37.69|0
1649811000000|2022-04-13 00:50:00|40.55|37.75|40.58|37.78|40.6|37.8|40.53|37.73|0
1649811300000|2022-04-13 00:55:00|40.57|37.77|40.51|37.71|40.6|37.8|40.49|37.69|0
1649811600000|2022-04-13 01:00:00|40.52|37.72|40.52|37.72|40.54|37.74|40.45|37.65|0
1649811900000|2022-04-13 01:05:00|40.51|37.71|40.5|37.7|40.54|37.74|40.45|37.65|0
1649812200000|2022-04-13 01:10:00|40.48|37.68|40.48|37.68|40.5|37.7|40.41|37.61|0
1649812500000|2022-04-13 01:15:00|40.46|37.66|40.52|37.72|40.56|37.76|40.46|37.66|0
1649812800000|2022-04-13 01:20:00|40.54|37.74|40.46|37.66|40.58|37.78|40.44|37.64|0
1649813100000|2022-04-13 01:25:00|40.47|37.67|40.5|37.7|40.52|37.72|40.45|37.65|0
1649813400000|2022-04-13 01:30:00|40.51|37.71|40.49|37.69|40.55|37.75|40.36|37.56|0
1649813700000|2022-04-13 01:35:00|40.48|37.68|40.49|37.69|40.53|37.73|40.47|37.67|0
1649814000000|2022-04-13 01:40:00|40.48|37.68|40.4|37.6|40.51|37.71|40.38|37.58|0
1649814300000|2022-04-13 01:45:00|40.38|37.58|40.51|37.71|40.53|37.73|40.3|37.5|0
1649814600000|2022-04-13 01:50:00|40.49|37.69|40.42|37.62|40.51|37.71|40.35|37.55|0
1649814900000|2022-04-13 01:55:00|40.41|37.61|40.43|37.63|40.46|37.66|40.31|37.51|0
1649815200000|2022-04-13 02:00:00|40.41|37.61|40.45|37.65|40.49|37.69|40.35|37.55|0
1649815500000|2022-04-13 02:05:00|40.43|37.63|40.31|37.51|40.45|37.65|40.27|37.47|0
1649815800000|2022-04-13 02:10:00|40.33|37.53|40.31|37.51|40.37|37.57|40.27|37.47|0
1649816100000|2022-04-13 02:15:00|40.29|37.49|40.31|37.51|40.35|37.55|40.27|37.47|0
1649816400000|2022-04-13 02:20:00|40.33|37.53|40.27|37.47|40.33|37.53|40.21|37.41|0
1649816700000|2022-04-13 02:25:00|40.29|37.49|40.27|37.47|40.32|37.52|40.23|37.43|0
1649817000000|2022-04-13 02:30:00|40.28|37.48|40.17|37.37|40.28|37.48|40.15|37.35|0
1649817300000|2022-04-13 02:35:00|40.19|37.39|40.24|37.44|40.24|37.44|40.13|37.33|0
1649817600000|2022-04-13 02:40:00|40.22|37.42|40.34|37.54|40.36|37.56|40.22|37.42|0
1649817900000|2022-04-13 02:45:00|40.32|37.52|40.26|37.46|40.36|37.56|40.26|37.46|0
1649818200000|2022-04-13 02:50:00|40.24|37.44|40.2|37.4|40.28|37.48|40.18|37.38|0
1649818500000|2022-04-13 02:55:00|40.19|37.39|40.26|37.46|40.28|37.48|40.16|37.36|0
1649818800000|2022-04-13 03:00:00|40.24|37.44|40.1|37.3|40.24|37.44|40.08|37.28|0
1649819100000|2022-04-13 03:05:00|40.12|37.32|40.14|37.34|40.16|37.36|39.99|37.19|0
1649819400000|2022-04-13 03:10:00|40.12|37.32|39.77|36.97|40.16|37.36|38.95|36.15|0
1649819700000|2022-04-13 03:15:00|39.79|36.99|39.75|36.95|39.81|37.01|39.75|36.95|0
1649820000000|2022-04-13 03:20:00|39.73|36.93|39.71|36.91|39.75|36.95|39.65|36.85|0
1649820300000|2022-04-13 03:25:00|39.73|36.93|39.69|36.89|39.75|36.95|39.69|36.89|0
1649820600000|2022-04-13 03:30:00|39.71|36.91|39.76|36.96|39.8|37|39.65|36.85|0
1649820900000|2022-04-13 03:35:00|39.77|36.97|39.68|36.88|39.78|36.98|39.67|36.87|0
1649821200000|2022-04-13 03:40:00|39.67|36.87|39.72|36.92|39.73|36.93|39.65|36.85|0
1649821500000|2022-04-13 03:45:00|39.73|36.93|39.68|36.88|39.73|36.93|39.66|36.86|0
1649821800000|2022-04-13 03:50:00|39.7|36.9|39.68|36.88|39.71|36.91|39.66|36.86|0
1649822100000|2022-04-13 03:55:00|39.7|36.9|39.68|36.88|39.72|36.92|39.68|36.88|0
1649822400000|2022-04-13 04:00:00|39.67|36.87|39.75|36.95|39.77|36.97|39.66|36.86|0
1649822700000|2022-04-13 04:05:00|39.73|36.93|39.68|36.88|39.75|36.95|39.66|36.86|0
1649823000000|2022-04-13 04:10:00|39.69|36.89|39.69|36.89|39.71|36.91|39.67|36.87|0
1649823300000|2022-04-13 04:15:00|39.71|36.91|39.67|36.87|39.73|36.93|39.67|36.87|0
1649823600000|2022-04-13 04:20:00|39.69|36.89|39.71|36.91|39.71|36.91|39.65|36.85|0
1649823900000|2022-04-13 04:25:00|39.73|36.93|39.84|37.04|39.86|37.06|39.73|36.93|0
1649824200000|2022-04-13 04:30:00|39.86|37.06|40.03|37.23|40.03|37.23|39.84|37.04|0
1649824500000|2022-04-13 04:35:00|40.01|37.21|40.01|37.21|40.12|37.32|39.99|37.19|0
1649824800000|2022-04-13 04:40:00|40.02|37.22|39.99|37.19|40.04|37.24|39.97|37.17|0
1649825100000|2022-04-13 04:45:00|39.97|37.17|39.89|37.09|39.99|37.19|39.89|37.09|0
1649825400000|2022-04-13 04:50:00|39.9|37.1|39.93|37.13|39.93|37.13|39.87|37.07|0
1649825700000|2022-04-13 04:55:00|39.91|37.11|39.83|37.03|39.91|37.11|39.83|37.03|0
1649826000000|2022-04-13 05:00:00|39.85|37.05|39.68|36.88|39.89|37.09|39.67|36.87|0
1649826300000|2022-04-13 05:05:00|39.7|36.9|39.71|36.91|39.77|36.97|39.69|36.89|0
1649826600000|2022-04-13 05:10:00|39.69|36.89|39.84|37.04|39.86|37.06|39.69|36.89|0
1649826900000|2022-04-13 05:15:00|39.82|37.02|39.69|36.89|39.83|37.03|39.69|36.89|0
1649827200000|2022-04-13 05:20:00|39.71|36.91|39.69|36.89|39.71|36.91|39.61|36.81|0
1649827500000|2022-04-13 05:25:00|39.71|36.91|39.74|36.94|39.8|37|39.71|36.91|0
1649827800000|2022-04-13 05:30:00|39.72|36.92|39.24|36.44|39.72|36.92|39.24|36.44|0
1649828100000|2022-04-13 05:35:00|39.22|36.42|39.16|36.36|39.33|36.53|38.99|36.19|0
1649828400000|2022-04-13 05:40:00|39.18|36.38|39.19|36.39|39.19|36.39|39.08|36.28|0
1649828700000|2022-04-13 05:45:00|39.21|36.41|39.03|36.23|39.21|36.41|39.03|36.23|0
1649829000000|2022-04-13 05:50:00|39.01|36.21|38.84|36.04|39.08|36.28|38.82|36.02|0
1649829300000|2022-04-13 05:55:00|38.82|36.02|38.73|35.93|38.86|36.06|38.71|35.91|0
1649829600000|2022-04-13 06:00:00|38.71|35.91|38.91|36.11|38.91|36.11|38.71|35.91|0
1649829900000|2022-04-13 06:05:00|38.89|36.09|39.11|36.31|39.13|36.33|38.89|36.09|0
1649830200000|2022-04-13 06:10:00|39.09|36.29|39|36.2|39.13|36.33|38.94|36.14|0
1649830500000|2022-04-13 06:15:00|39.02|36.22|38.89|36.09|39.08|36.28|38.89|36.09|0
1649830800000|2022-04-13 06:20:00|38.9|36.1|39.03|36.23|39.03|36.23|38.87|36.07|0
1649831100000|2022-04-13 06:25:00|39.02|36.22|39.11|36.31|39.12|36.32|38.98|36.18|0
1649831400000|2022-04-13 06:30:00|39.12|36.32|39.29|36.49|39.37|36.57|39.09|36.29|0
1649831700000|2022-04-13 06:35:00|39.31|36.51|39.4|36.6|39.4|36.6|39.2|36.4|0
1649832000000|2022-04-13 06:40:00|39.42|36.62|39.4|36.6|39.44|36.64|39.33|36.53|0
1649832300000|2022-04-13 06:45:00|39.38|36.58|39.35|36.55|39.44|36.64|39.29|36.49|0
1649832600000|2022-04-13 06:50:00|39.34|36.54|39.38|36.58|39.38|36.58|39.28|36.48|0
1649832900000|2022-04-13 06:55:00|39.4|36.6|39.45|36.65|39.55|36.75|39.4|36.6|0
1649833200000|2022-04-13 07:00:00|39.43|36.63|39.64|36.84|39.66|36.86|39.24|36.44|0
1649833500000|2022-04-13 07:05:00|39.38|36.98|39.81|37.41|39.87|37.47|39.32|36.92|0
1649833800000|2022-04-13 07:10:00|39.83|37.43|39.72|37.32|39.87|37.47|39.6|37.2|0
1649834100000|2022-04-13 07:15:00|39.73|37.33|39.58|37.18|39.77|37.37|39.38|36.98|0
1649834400000|2022-04-13 07:20:00|39.59|37.19|39.41|37.01|39.62|37.22|39.13|36.73|0
1649834700000|2022-04-13 07:25:00|39.39|36.99|39.41|37.01|39.53|37.13|39.26|36.86|0
1649835000000|2022-04-13 07:30:00|39.4|37|39.56|37.16|39.67|37.27|39.4|37|0
1649835300000|2022-04-13 07:35:00|39.54|37.14|39.3|36.9|39.56|37.16|39.23|36.83|0
1649835600000|2022-04-13 07:40:00|39.29|36.89|39.09|36.69|40.46|38.06|39.08|36.68|0
1649835900000|2022-04-13 07:45:00|39.08|36.68|39.04|36.64|39.16|36.76|38.99|36.59|0
1649836200000|2022-04-13 07:50:00|39.01|36.61|39.19|36.79|39.29|36.89|39.01|36.61|0
1649836500000|2022-04-13 07:55:00|39.21|36.81|39.28|36.88|39.38|36.98|39.12|36.72|0
1649836800000|2022-04-13 08:00:00|39.3|36.9|39|36.6|39.36|36.96|38.85|36.45|0
1649837100000|2022-04-13 08:05:00|39.01|36.61|38.82|36.42|39.01|36.61|38.72|36.32|0
1649837400000|2022-04-13 08:10:00|38.85|36.45|39.03|36.63|39.06|36.66|38.83|36.43|0
1649837700000|2022-04-13 08:15:00|39.04|36.64|39.05|36.65|39.05|36.65|38.87|36.47|0
1649838000000|2022-04-13 08:20:00|39.06|36.66|39.02|36.62|39.15|36.75|39|36.6|0
1649838300000|2022-04-13 08:25:00|39.01|36.61|39.2|36.8|39.28|36.88|39.01|36.61|0
1649838600000|2022-04-13 08:30:00|39.22|36.82|39.1|36.7|39.31|36.91|39.09|36.69|0
1649838900000|2022-04-13 08:35:00|39.14|36.74|39.23|36.83|39.25|36.85|39.12|36.72|0
1649839200000|2022-04-13 08:40:00|39.22|36.82|38.8|36.4|39.22|36.82|38.78|36.38|0
1649839500000|2022-04-13 08:45:00|38.77|36.37|38.65|36.25|38.78|36.38|38.6|36.2|0
1649839800000|2022-04-13 08:50:00|38.67|36.27|38.65|36.25|38.8|36.4|38.58|36.18|0
1649840100000|2022-04-13 08:55:00|38.67|36.27|38.76|36.36|38.82|36.42|38.58|36.18|0
1649840400000|2022-04-13 09:00:00|38.78|36.38|38.85|36.45|38.87|36.47|38.76|36.36|0
1649840700000|2022-04-13 09:05:00|38.86|36.46|38.78|36.38|38.93|36.53|38.76|36.36|0
1649841000000|2022-04-13 09:10:00|38.8|36.4|38.85|36.45|38.85|36.45|38.72|36.32|0
1649841300000|2022-04-13 09:15:00|38.89|36.49|39|36.6|39.06|36.66|38.89|36.49|0
1649841600000|2022-04-13 09:20:00|39.01|36.61|39.07|36.67|39.11|36.71|38.98|36.58|0
1649841900000|2022-04-13 09:25:00|39.05|36.65|39.11|36.71|39.14|36.74|38.99|36.59|0
1649842200000|2022-04-13 09:30:00|39.14|36.74|39.14|36.74|39.2|36.8|39.12|36.72|0
1649842500000|2022-04-13 09:35:00|39.13|36.73|39.53|37.13|39.59|37.19|39.13|36.73|0
1649842800000|2022-04-13 09:40:00|39.52|37.12|39.66|37.26|39.68|37.28|39.52|37.12|0
1649843100000|2022-04-13 09:45:00|39.67|37.27|39.68|37.28|39.78|37.38|39.59|37.19|0
1649843400000|2022-04-13 09:50:00|39.69|37.29|39.37|36.97|39.78|37.38|39.33|36.93|0
1649843700000|2022-04-13 09:55:00|39.38|36.98|39.8|37.4|39.82|37.42|39.37|36.97|0
1649844000000|2022-04-13 10:00:00|39.78|37.38|39.59|37.19|39.85|37.45|39.51|37.11|0
1649844300000|2022-04-13 10:05:00|39.61|37.21|39.7|37.3|39.74|37.34|39.55|37.15|0
1649844600000|2022-04-13 10:10:00|39.66|37.26|39.51|37.11|39.67|37.27|39.45|37.05|0
1649844900000|2022-04-13 10:15:00|39.49|37.09|39.58|37.18|39.66|37.26|39.41|37.01|0
1649845200000|2022-04-13 10:20:00|39.59|37.19|39.65|37.25|39.66|37.26|39.43|37.03|0
1649845500000|2022-04-13 10:25:00|39.64|37.24|39.58|37.18|39.68|37.28|39.49|37.09|0
1649845800000|2022-04-13 10:30:00|39.59|37.19|39.29|36.89|39.6|37.2|39.28|36.88|0
1649846100000|2022-04-13 10:35:00|39.28|36.88|39.05|36.65|39.35|36.95|39.01|36.61|0
1649846400000|2022-04-13 10:40:00|39.03|36.63|39.08|36.68|39.12|36.72|38.98|36.58|0
1649846700000|2022-04-13 10:45:00|39.09|36.69|39.26|36.86|39.33|36.93|38.97|36.57|0
1649847000000|2022-04-13 10:50:00|39.25|36.85|39.01|36.61|39.25|36.85|38.9|36.5|0
1649847300000|2022-04-13 10:55:00|39|36.6|38.88|36.48|39.01|36.61|38.84|36.44|0
1649847600000|2022-04-13 11:00:00|38.85|36.45|38.74|36.34|38.95|36.55|38.73|36.33|0
1649847900000|2022-04-13 11:05:00|38.73|36.33|38.61|36.21|38.73|36.33|38.52|36.12|0
1649848200000|2022-04-13 11:10:00|38.59|36.19|38.5|36.1|38.67|36.27|38.5|36.1|0
1649848500000|2022-04-13 11:15:00|38.49|36.09|38.59|36.19|38.66|36.26|38.49|36.09|0
1649848800000|2022-04-13 11:20:00|38.61|36.21|38.81|36.41|38.81|36.41|38.57|36.17|0
1649849100000|2022-04-13 11:25:00|38.79|36.39|38.74|36.34|38.95|36.55|38.72|36.32|0
1649849400000|2022-04-13 11:30:00|38.75|36.35|39.05|36.65|39.05|36.65|38.74|36.34|0
1649849700000|2022-04-13 11:35:00|39.03|36.63|39.14|36.74|39.18|36.78|38.98|36.58|0
1649850000000|2022-04-13 11:40:00|39.17|36.77|39.44|37.04|39.46|37.06|39.14|36.74|0
1649850300000|2022-04-13 11:45:00|39.42|37.02|39.54|37.14|39.54|37.14|39.37|36.97|0
1649850600000|2022-04-13 11:50:00|39.52|37.12|39.84|37.44|39.88|37.48|39.52|37.12|0
1649850900000|2022-04-13 11:55:00|39.86|37.46|40.15|37.75|40.3|37.9|39.86|37.46|0
1649851200000|2022-04-13 12:00:00|40.13|37.73|40.22|37.82|40.26|37.86|40.03|37.63|0
1649851500000|2022-04-13 12:05:00|40.3|37.9|40.53|38.13|40.53|38.13|40.16|37.76|0
1649851800000|2022-04-13 12:10:00|40.55|38.15|40.35|37.95|40.57|38.17|40.31|37.91|0
1649852100000|2022-04-13 12:15:00|40.41|38.01|40.22|37.82|40.53|38.13|40.16|37.76|0
1649852400000|2022-04-13 12:20:00|40.24|37.84|40.78|38.38|40.9|38.5|40.16|37.76|0
1649852700000|2022-04-13 12:25:00|40.76|38.36|40.68|38.28|40.93|38.53|40.58|38.18|0
1649853000000|2022-04-13 12:30:00|40.66|38.26|40.73|38.33|41.18|38.78|40.52|38.12|0
1649853300000|2022-04-13 12:35:00|40.72|38.32|40.6|38.2|40.89|38.49|40.56|38.16|0
1649853600000|2022-04-13 12:40:00|40.58|38.18|40.38|37.98|40.67|38.27|40.23|37.83|0
1649853900000|2022-04-13 12:45:00|40.36|37.96|40.5|38.1|40.55|38.15|40.28|37.88|0
1649854200000|2022-04-13 12:50:00|40.52|38.12|40.61|38.21|40.63|38.23|40.48|38.08|0
1649854500000|2022-04-13 12:55:00|40.63|38.23|41|38.6|41|38.6|40.61|38.21|0
1649854800000|2022-04-13 13:00:00|40.99|38.59|40.92|38.52|41|38.6|40.88|38.48|0
1649855100000|2022-04-13 13:05:00|40.88|38.48|41.31|38.91|41.33|38.93|40.88|38.48|0
1649855400000|2022-04-13 13:10:00|41.32|38.92|41.52|39.12|42.55|40.15|41.25|38.85|0
1649855700000|2022-04-13 13:15:00|41.5|39.1|41.22|38.82|41.54|39.14|41.2|38.8|0
1649856000000|2022-04-13 13:20:00|41.2|38.8|41.2|38.8|41.22|38.82|41|38.6|0
1649856300000|2022-04-13 13:25:00|41.22|38.82|41.52|39.12|41.57|39.17|41.22|38.82|0
1649856600000|2022-04-13 13:30:00|41.51|39.11|40.65|38.25|41.63|39.23|40.65|38.25|0
1649856900000|2022-04-13 13:35:00|40.55|38.15|40.08|37.68|41.3|38.9|39.87|37.47|0
1649857200000|2022-04-13 13:40:00|39.99|37.59|39.62|37.22|40.12|37.72|39.43|37.03|0
1649857500000|2022-04-13 13:45:00|39.61|37.21|39.38|36.98|39.74|37.34|39.28|36.88|0
1649857800000|2022-04-13 13:50:00|39.36|36.96|39.47|37.07|39.6|37.2|39.32|36.92|0
1649858100000|2022-04-13 13:55:00|39.43|37.03|40.17|37.77|40.21|37.81|39.41|37.01|0
1649858400000|2022-04-13 14:00:00|40.19|37.79|40.21|37.81|40.54|38.14|40.14|37.74|0
1649858700000|2022-04-13 14:05:00|40.19|37.79|40.62|38.22|40.62|38.22|39.87|37.47|0
1649859000000|2022-04-13 14:10:00|40.6|38.2|40.48|38.08|40.75|38.35|40.32|37.92|0
1649859300000|2022-04-13 14:15:00|40.42|38.02|39.52|37.12|40.42|38.02|39.48|37.08|0
1649859600000|2022-04-13 14:20:00|39.53|37.13|39.27|36.87|39.63|37.23|39.27|36.87|0
1649859900000|2022-04-13 14:25:00|39.29|36.89|39.72|37.32|39.72|37.32|39.29|36.89|0
1649860200000|2022-04-13 14:30:00|39.76|37.36|39.47|37.07|39.87|37.47|39.26|36.86|0
1649860500000|2022-04-13 14:35:00|39.51|37.11|39.81|37.41|39.85|37.45|39.38|36.98|0
1649860800000|2022-04-13 14:40:00|39.87|37.47|39.51|37.11|40.08|37.68|39.49|37.09|0
1649861100000|2022-04-13 14:45:00|39.49|37.09|39.62|37.22|39.62|37.22|39.24|36.84|0
1649861400000|2022-04-13 14:50:00|39.6|37.2|39.31|36.91|39.68|37.28|39.22|36.82|0
1649861700000|2022-04-13 14:55:00|39.39|36.99|39.31|36.91|39.48|37.08|39.22|36.82|0
1649862000000|2022-04-13 15:00:00|39.27|36.87|38.54|36.14|39.31|36.91|38.47|36.07|0
1649862300000|2022-04-13 15:05:00|38.53|36.13|38.71|36.31|38.75|36.35|38.51|36.11|0
1649862600000|2022-04-13 15:10:00|38.69|36.29|38.39|35.99|38.73|36.33|38.37|35.97|0
1649862900000|2022-04-13 15:15:00|38.37|35.97|38.26|35.86|38.43|36.03|38.21|35.81|0
1649863200000|2022-04-13 15:20:00|38.24|35.84|37.69|35.29|39.07|36.67|37.69|35.29|0
1649863500000|2022-04-13 15:25:00|37.65|35.25|37.56|35.16|37.69|35.29|37.42|35.02|0
1649863800000|2022-04-13 15:30:00|37.5|35.1|37.45|35.05|37.58|35.18|37.23|34.83|0
1649864100000|2022-04-13 15:35:00|37.4|35|37.61|35.21|37.7|35.3|37.38|34.98|0
1649864400000|2022-04-13 15:40:00|37.57|35.17|37.57|35.17|37.72|35.32|37.43|35.03|0
1649864700000|2022-04-13 15:45:00|37.59|35.19|37.72|35.32|37.77|35.37|37.57|35.17|0
1649865000000|2022-04-13 15:50:00|37.75|35.35|37.88|35.48|37.95|35.55|37.75|35.35|0
1649865300000|2022-04-13 15:55:00|37.9|35.5|37.91|35.51|38.04|35.64|37.86|35.46|0
1649865600000|2022-04-13 16:00:00|37.9|35.5|37.8|35.4|38.1|35.7|37.77|35.37|0
1649865900000|2022-04-13 16:05:00|37.82|35.42|37.66|35.26|37.84|35.44|37.62|35.22|0
1649866200000|2022-04-13 16:10:00|37.67|35.27|37.71|35.31|38|35.6|37.62|35.22|0
1649866500000|2022-04-13 16:15:00|37.67|35.27|37.51|35.11|37.78|35.38|37.43|35.03|0
1649866800000|2022-04-13 16:20:00|37.55|35.15|37.29|34.89|37.65|35.25|37.29|34.89|0
1649867100000|2022-04-13 16:25:00|37.27|34.87|37.5|35.1|37.5|35.1|37.14|34.74|0
1649867400000|2022-04-13 16:30:00|37.48|35.08|37.29|34.89|37.49|35.09|37.21|34.81|0
1649867700000|2022-04-13 16:35:00|37.25|34.85|37.19|34.79|37.25|34.85|37.1|34.7|0
1649868000000|2022-04-13 16:40:00|37.18|34.78|36.83|34.43|37.19|34.79|36.8|34.4|0
1649868300000|2022-04-13 16:45:00|36.82|34.42|36.89|34.49|36.92|34.52|36.78|34.38|0
1649868600000|2022-04-13 16:50:00|36.9|34.5|36.7|34.3|37.44|35.04|36.65|34.25|0
1649868900000|2022-04-13 16:55:00|36.69|34.29|36.9|34.5|36.94|34.54|36.63|34.23|0
1649869200000|2022-04-13 17:00:00|36.86|34.46|36.72|34.32|36.94|34.54|36.61|34.21|0
1649869500000|2022-04-13 17:05:00|36.76|34.36|36.63|34.23|36.76|34.36|36.56|34.16|0
1649869800000|2022-04-13 17:10:00|36.65|34.25|36.57|34.17|36.66|34.26|36.38|33.98|0
1649870100000|2022-04-13 17:15:00|36.59|34.19|36.57|34.17|36.61|34.21|36.48|34.08|0
1649870400000|2022-04-13 17:20:00|36.54|34.14|36.46|34.06|36.54|34.14|36.34|33.94|0
1649870700000|2022-04-13 17:25:00|36.5|34.1|36.66|34.26|36.77|34.37|36.48|34.08|0
1649871000000|2022-04-13 17:30:00|36.68|34.28|36.96|34.56|36.98|34.58|36.62|34.22|0
1649871300000|2022-04-13 17:35:00|36.92|34.52|37.08|34.68|37.19|34.79|36.92|34.52|0
1649871600000|2022-04-13 17:40:00|37.09|34.69|37.09|34.69|37.16|34.76|37.05|34.65|0
1649871900000|2022-04-13 17:45:00|37.1|34.7|37.23|34.83|37.36|34.96|36.89|34.49|0
1649872200000|2022-04-13 17:50:00|37.25|34.85|37.37|34.97|37.43|35.03|37.23|34.83|0
1649872500000|2022-04-13 17:55:00|37.36|34.96|37.07|34.67|37.43|35.03|37.07|34.67|0
1649872800000|2022-04-13 18:00:00|37.06|34.66|37.06|34.66|37.21|34.81|37.03|34.63|0
1649873100000|2022-04-13 18:05:00|37.08|34.68|36.81|34.41|37.1|34.7|36.7|34.3|0
1649873400000|2022-04-13 18:10:00|36.83|34.43|37.01|34.61|37.24|34.84|36.83|34.43|0
1649873700000|2022-04-13 18:15:00|37.03|34.63|36.68|34.28|37.03|34.63|36.66|34.26|0
1649874000000|2022-04-13 18:20:00|36.66|34.26|36.72|34.32|36.84|34.44|36.54|34.14|0
1649874300000|2022-04-13 18:25:00|36.7|34.3|36.75|34.35|36.9|34.5|36.66|34.26|0
1649874600000|2022-04-13 18:30:00|36.74|34.34|36.33|33.93|36.91|34.51|36.33|33.93|0
1649874900000|2022-04-13 18:35:00|36.3|33.9|36.24|33.84|36.4|34|36.14|33.74|0
1649875200000|2022-04-13 18:40:00|36.26|33.86|36.01|33.61|36.3|33.9|36.01|33.61|0
1649875500000|2022-04-13 18:45:00|35.99|33.59|35.91|33.51|36.14|33.74|35.91|33.51|0
1649875800000|2022-04-13 18:50:00|35.89|33.49|35.76|33.36|36.08|33.68|35.69|33.29|0
1649876100000|2022-04-13 18:55:00|35.74|33.34|35.76|33.36|35.79|33.39|35.63|33.23|0
1649876400000|2022-04-13 19:00:00|35.74|33.34|35.95|33.55|36.09|33.69|35.7|33.3|0
1649876700000|2022-04-13 19:05:00|35.93|33.53|35.49|33.09|35.93|33.53|35.46|33.06|0
1649877000000|2022-04-13 19:10:00|35.51|33.11|35.51|33.11|35.6|33.2|35.44|33.04|0
1649877300000|2022-04-13 19:15:00|35.52|33.12|35.3|32.9|35.53|33.13|35.26|32.86|0
1649877600000|2022-04-13 19:20:00|35.32|32.92|35.49|33.09|35.5|33.1|35.26|32.86|0
1649877900000|2022-04-13 19:25:00|35.45|33.05|35.13|32.73|35.49|33.09|35.07|32.67|0
1649878200000|2022-04-13 19:30:00|35.12|32.72|34.91|32.51|35.18|32.78|34.84|32.44|0
1649878500000|2022-04-13 19:35:00|34.89|32.49|34.84|32.44|35.08|32.68|34.81|32.41|0
1649878800000|2022-04-13 19:40:00|34.87|32.47|34.89|32.49|35.01|32.61|34.82|32.42|0
1649879100000|2022-04-13 19:45:00|34.84|32.44|34.78|32.38|34.97|32.57|34.72|32.32|0
1649879400000|2022-04-13 19:50:00|34.8|32.4|35.23|32.83|35.33|32.93|34.8|32.4|0
1649879700000|2022-04-13 19:55:00|35.32|32.92|34.83|32.43|35.33|32.93|34.71|32.31|0
1649880000000|2022-04-13 20:00:00|34.77|32.37|35.03|32.63|35.1|32.7|34.77|32.37|0
1649880300000|2022-04-13 20:05:00|35.05|32.65|35.01|32.61|35.1|32.7|34.99|32.59|0
1649880600000|2022-04-13 20:10:00|35.03|32.63|35.1|32.7|35.1|32.7|34.94|32.54|0
1649880900000|2022-04-13 20:15:00|35.3|32.5|35.21|32.41|35.3|32.5|35.18|32.38|0
1649881200000|2022-04-13 20:20:00|35.19|32.39|35.21|32.41|35.23|32.43|35.19|32.39|0
1649881500000|2022-04-13 20:25:00|35.19|32.39|35.22|32.42|35.22|32.42|35.17|32.37|0
1649881800000|2022-04-13 20:30:00|35.21|32.41|35.2|32.4|35.22|32.42|35.2|32.4|0
1649882100000|2022-04-13 20:35:00|35.19|32.39|35.22|32.42|35.22|32.42|35.19|32.39|0
1649882400000|2022-04-13 20:40:00|35.2|32.4|35.18|32.38|35.22|32.42|35.17|32.37|0
1649882700000|2022-04-13 20:45:00|35.2|32.4|35.2|32.4|35.22|32.42|35.17|32.37|0
1649883000000|2022-04-13 20:50:00|35.22|32.42|35.22|32.42|35.22|32.42|35.18|32.38|0
1649883300000|2022-04-13 20:55:00|35.2|32.4|35.26|32.46|35.27|32.47|35.18|32.38|0
1649883600000|2022-04-13 21:00:00|35.27|32.47|35.24|32.44|35.27|32.47|35.23|32.43|0
1649883900000|2022-04-13 21:05:00|35.26|32.46|35.26|32.46|35.27|32.47|35.24|32.44|0
1649884200000|2022-04-13 21:10:00|35.27|32.47|35.26|32.46|35.27|32.47|35.26|32.46|0
1649884500000|2022-04-13 21:15:00|35.25|32.45|35.25|32.45|35.27|32.47|35.25|32.45|0
1649884800000|2022-04-13 21:20:00|35.22|32.42|35.19|32.39|35.22|32.42|35.19|32.39|0
1649885100000|2022-04-13 21:25:00|35.2|32.4|35.2|32.4|35.2|32.4|35.2|32.4|0
1649885400000|2022-04-13 21:30:00|35.19|32.39|35.19|32.39|35.19|32.39|35.19|32.39|0
1649886300000|2022-04-13 21:45:00|35.2|32.4|35.19|32.39|35.2|32.4|35.19|32.39|0
1649886900000|2022-04-13 21:55:00|35.18|32.38|35.2|32.4|35.2|32.4|35.18|32.38|0
1649887200000|2022-04-13 22:00:00|35.21|32.41|35.25|32.45|35.26|32.46|35.18|32.38|0
1649887500000|2022-04-13 22:05:00|35.26|32.46|35.24|32.44|35.26|32.46|35.21|32.41|0
1649887800000|2022-04-13 22:10:00|35.25|32.45|35.23|32.43|35.26|32.46|35.23|32.43|0
1649888100000|2022-04-13 22:15:00|35.24|32.44|35.19|32.39|35.24|32.44|35.14|32.34|0
1649888400000|2022-04-13 22:20:00|35.18|32.38|35.24|32.44|35.24|32.44|35.16|32.36|0
1649888700000|2022-04-13 22:25:00|35.22|32.42|35.22|32.42|35.26|32.46|35.21|32.41|0
1649889000000|2022-04-13 22:30:00|35.2|32.4|35.1|32.3|35.22|32.42|35.08|32.28|0
1649889300000|2022-04-13 22:35:00|35.08|32.28|35.06|32.26|35.08|32.28|35.01|32.21|0
1649889600000|2022-04-13 22:40:00|35.05|32.25|35.03|32.23|35.05|32.25|35|32.2|0
1649889900000|2022-04-13 22:45:00|35.02|32.22|34.99|32.19|35.02|32.22|34.99|32.19|0
1649890200000|2022-04-13 22:50:00|35.01|32.21|34.96|32.16|35.01|32.21|34.96|32.16|0
1649890500000|2022-04-13 22:55:00|34.94|32.14|34.95|32.15|34.99|32.19|34.94|32.14|0
1649890800000|2022-04-13 23:00:00|34.94|32.14|35.03|32.23|35.04|32.24|34.94|32.14|0
1649891100000|2022-04-13 23:05:00|35.04|32.24|35.05|32.25|35.08|32.28|35.02|32.22|0
1649891400000|2022-04-13 23:10:00|35.07|32.27|35.09|32.29|35.09|32.29|35.06|32.26|0
1649891700000|2022-04-13 23:15:00|35.07|32.27|35.02|32.22|35.07|32.27|35|32.2|0
1649892000000|2022-04-13 23:20:00|35.03|32.23|34.98|32.18|35.03|32.23|34.96|32.16|0
1649892300000|2022-04-13 23:25:00|35|32.2|35.17|32.37|35.19|32.39|34.99|32.19|0
1649892600000|2022-04-13 23:30:00|35.18|32.38|35.19|32.39|35.2|32.4|35.17|32.37|0
1649892900000|2022-04-13 23:35:00|35.18|32.38|35.22|32.42|35.24|32.44|35.17|32.37|0
1649893200000|2022-04-13 23:40:00|35.2|32.4|35.18|32.38|35.21|32.41|35.17|32.37|0
1649893500000|2022-04-13 23:45:00|35.16|32.36|35.18|32.38|35.22|32.42|35.11|32.31|0
1649893800000|2022-04-13 23:50:00|35.2|32.4|35.18|32.38|35.21|32.41|35.14|32.34|0
1649894100000|2022-04-13 23:55:00|35.16|32.36|35.21|32.41|35.21|32.41|35.14|32.34|0
1649894400000|2022-04-14 00:00:00|35.16|32.36|35|32.2|35.21|32.41|34.99|32.19|0
1649894700000|2022-04-14 00:05:00|34.99|32.19|34.88|32.08|35.07|32.27|34.85|32.05|0
1649895000000|2022-04-14 00:10:00|34.9|32.1|34.74|31.94|34.93|32.13|34.71|31.91|0
1649895300000|2022-04-14 00:15:00|34.73|31.93|34.79|31.99|34.95|32.15|34.73|31.93|0
1649895600000|2022-04-14 00:20:00|34.78|31.98|34.74|31.94|34.86|32.06|34.69|31.89|0
1649895900000|2022-04-14 00:25:00|34.72|31.92|34.76|31.96|34.76|31.96|34.71|31.91|0
1649896200000|2022-04-14 00:30:00|34.74|31.94|34.7|31.9|34.77|31.97|34.67|31.87|0
1649896500000|2022-04-14 00:35:00|34.72|31.92|34.74|31.94|34.77|31.97|34.7|31.9|0
1649896800000|2022-04-14 00:40:00|34.73|31.93|34.77|31.97|34.8|32|34.73|31.93|0
1649897100000|2022-04-14 00:45:00|34.79|31.99|34.74|31.94|34.79|31.99|34.72|31.92|0
1649897400000|2022-04-14 00:50:00|34.73|31.93|34.72|31.92|34.75|31.95|34.72|31.92|0
1649897700000|2022-04-14 00:55:00|34.73|31.93|34.85|32.05|34.87|32.07|34.73|31.93|0
1649898000000|2022-04-14 01:00:00|34.87|32.07|34.96|32.16|35.04|32.24|34.83|32.03|0
1649898300000|2022-04-14 01:05:00|34.95|32.15|35|32.2|35.05|32.25|34.95|32.15|0
1649898600000|2022-04-14 01:10:00|35.02|32.22|35.02|32.22|35.05|32.25|34.94|32.14|0
1649898900000|2022-04-14 01:15:00|35.01|32.21|34.95|32.15|35.02|32.22|34.91|32.11|0
1649899200000|2022-04-14 01:20:00|34.96|32.16|34.96|32.16|35.03|32.23|34.95|32.15|0
1649899500000|2022-04-14 01:25:00|34.95|32.15|34.98|32.18|34.98|32.18|34.93|32.13|0
1649899800000|2022-04-14 01:30:00|34.96|32.16|35.01|32.21|35.06|32.26|34.94|32.14|0
1649900100000|2022-04-14 01:35:00|34.99|32.19|34.99|32.19|35.03|32.23|34.97|32.17|0
1649900400000|2022-04-14 01:40:00|34.98|32.18|35.09|32.29|35.09|32.29|34.96|32.16|0
1649900700000|2022-04-14 01:45:00|35.08|32.28|34.94|32.14|35.09|32.29|34.9|32.1|0
1649901000000|2022-04-14 01:50:00|34.93|32.13|34.83|32.03|34.96|32.16|34.78|31.98|0
1649901300000|2022-04-14 01:55:00|34.85|32.05|34.71|31.91|34.85|32.05|34.68|31.88|0
1649901600000|2022-04-14 02:00:00|34.73|31.93|34.75|31.95|34.78|31.98|34.71|31.91|0
1649901900000|2022-04-14 02:05:00|34.76|31.96|34.63|31.83|34.76|31.96|34.59|31.79|0
1649902200000|2022-04-14 02:10:00|34.61|31.81|34.62|31.82|34.64|31.84|34.54|31.74|0
1649902500000|2022-04-14 02:15:00|34.61|31.81|34.54|31.74|34.62|31.82|34.5|31.7|0
1649902800000|2022-04-14 02:20:00|34.55|31.75|34.62|31.82|34.67|31.87|34.55|31.75|0
1649903100000|2022-04-14 02:25:00|34.6|31.8|34.62|31.82|34.64|31.84|34.55|31.75|0
1649903400000|2022-04-14 02:30:00|34.64|31.84|34.7|31.9|34.7|31.9|34.62|31.82|0
1649903700000|2022-04-14 02:35:00|34.69|31.89|34.7|31.9|34.74|31.94|34.68|31.88|0
1649904000000|2022-04-14 02:40:00|34.71|31.91|34.68|31.88|34.72|31.92|34.64|31.84|0
1649904300000|2022-04-14 02:45:00|34.67|31.87|34.68|31.88|34.68|31.88|34.61|31.81|0
1649904600000|2022-04-14 02:50:00|34.66|31.86|34.63|31.83|34.7|31.9|34.61|31.81|0
1649904900000|2022-04-14 02:55:00|34.61|31.81|34.66|31.86|34.66|31.86|34.59|31.79|0
1649905200000|2022-04-14 03:00:00|34.65|31.85|34.59|31.79|34.66|31.86|34.59|31.79|0
1649905500000|2022-04-14 03:05:00|34.58|31.78|34.68|31.88|34.72|31.92|34.58|31.78|0
1649905800000|2022-04-14 03:10:00|34.69|31.89|34.67|31.87|34.71|31.91|34.66|31.86|0
1649906100000|2022-04-14 03:15:00|34.69|31.89|34.57|31.77|34.69|31.89|34.52|31.72|0
1649906400000|2022-04-14 03:20:00|34.59|31.79|34.67|31.87|34.72|31.92|34.58|31.78|0
1649906700000|2022-04-14 03:25:00|34.69|31.89|34.65|31.85|34.69|31.89|34.64|31.84|0
1649907000000|2022-04-14 03:30:00|34.64|31.84|34.69|31.89|34.7|31.9|34.64|31.84|0
1649907300000|2022-04-14 03:35:00|34.67|31.87|34.75|31.95|34.77|31.97|34.67|31.87|0
1649907600000|2022-04-14 03:40:00|34.73|31.93|34.67|31.87|34.75|31.95|34.65|31.85|0
1649907900000|2022-04-14 03:45:00|34.65|31.85|34.56|31.76|34.68|31.88|34.44|31.64|0
1649908200000|2022-04-14 03:50:00|34.55|31.75|34.65|31.85|34.65|31.85|34.55|31.75|0
1649908500000|2022-04-14 03:55:00|34.66|31.86|34.63|31.83|34.66|31.86|34.61|31.81|0
1649908800000|2022-04-14 04:00:00|34.64|31.84|34.55|31.75|34.64|31.84|34.52|31.72|0
1649909100000|2022-04-14 04:05:00|34.54|31.74|34.49|31.69|34.55|31.75|34.45|31.65|0
1649909400000|2022-04-14 04:10:00|34.48|31.68|34.39|31.59|34.49|31.69|34.34|31.54|0
1649909700000|2022-04-14 04:15:00|34.4|31.6|34.35|31.55|34.45|31.65|34.3|31.5|0
1649910000000|2022-04-14 04:20:00|34.36|31.56|34.26|31.46|34.38|31.58|34.26|31.46|0
1649910300000|2022-04-14 04:25:00|34.28|31.48|34.22|31.42|34.32|31.52|34.2|31.4|0
1649910600000|2022-04-14 04:30:00|34.23|31.43|34.19|31.39|34.23|31.43|34.18|31.38|0
1649910900000|2022-04-14 04:35:00|34.18|31.38|34.18|31.38|34.2|31.4|34.14|31.34|0
1649911200000|2022-04-14 04:40:00|34.19|31.39|34.16|31.36|34.19|31.39|34.14|31.34|0
1649911500000|2022-04-14 04:45:00|34.14|31.34|34.07|31.27|34.14|31.34|34.07|31.27|0
1649911800000|2022-04-14 04:50:00|34.08|31.28|34.15|31.35|34.16|31.36|34.08|31.28|0
1649912100000|2022-04-14 04:55:00|34.16|31.36|34.17|31.37|34.17|31.37|34.14|31.34|0
1649912400000|2022-04-14 05:00:00|34.15|31.35|34.17|31.37|34.2|31.4|34.09|31.29|0
1649912700000|2022-04-14 05:05:00|34.18|31.38|34.2|31.4|34.2|31.4|34.09|31.29|0
1649913000000|2022-04-14 05:10:00|34.19|31.39|34.17|31.37|34.23|31.43|34.17|31.37|0
1649913300000|2022-04-14 05:15:00|34.13|31.33|34.11|31.31|34.13|31.33|34.08|31.28|0
1649913600000|2022-04-14 05:20:00|34.1|31.3|34.18|31.38|34.2|31.4|34.1|31.3|0
1649913900000|2022-04-14 05:25:00|34.16|31.36|34.2|31.4|34.2|31.4|34.13|31.33|0
1649914200000|2022-04-14 05:30:00|34.19|31.39|34.13|31.33|34.24|31.44|34.11|31.31|0
1649914500000|2022-04-14 05:35:00|34.12|31.32|33.97|31.17|34.14|31.34|33.94|31.14|0
1649914800000|2022-04-14 05:40:00|33.99|31.19|34.03|31.23|34.07|31.27|33.96|31.16|0
1649915100000|2022-04-14 05:45:00|34.04|31.24|34.16|31.36|34.16|31.36|33.95|31.15|0
1649915400000|2022-04-14 05:50:00|34.17|31.37|34.14|31.34|34.19|31.39|34.12|31.32|0
1649915700000|2022-04-14 05:55:00|34.12|31.32|34.22|31.42|34.22|31.42|34.05|31.25|0
1649916000000|2022-04-14 06:00:00|34.2|31.4|34.27|31.47|34.29|31.49|34.14|31.34|0
1649916300000|2022-04-14 06:05:00|34.29|31.49|34.31|31.51|34.39|31.59|34.24|31.44|0
1649916600000|2022-04-14 06:10:00|34.3|31.5|34.28|31.48|34.33|31.53|34.25|31.45|0
1649916900000|2022-04-14 06:15:00|34.29|31.49|34.24|31.44|34.64|31.84|34.19|31.39|0
1649917200000|2022-04-14 06:20:00|34.23|31.43|34.17|31.37|34.27|31.47|34.17|31.37|0
1649917500000|2022-04-14 06:25:00|34.19|31.39|34.32|31.52|34.37|31.57|34.17|31.37|0
1649917800000|2022-04-14 06:30:00|34.34|31.54|34.45|31.65|34.47|31.67|34.27|31.47|0
1649918100000|2022-04-14 06:35:00|34.44|31.64|34.42|31.62|34.46|31.66|34.37|31.57|0
1649918400000|2022-04-14 06:40:00|34.43|31.63|34.44|31.64|34.47|31.67|34.39|31.59|0
1649918700000|2022-04-14 06:45:00|34.45|31.65|34.48|31.68|34.49|31.69|34.4|31.6|0
1649919000000|2022-04-14 06:50:00|34.5|31.7|34.57|31.77|34.57|31.77|34.45|31.65|0
1649919300000|2022-04-14 06:55:00|34.58|31.78|34.62|31.82|34.62|31.82|34.58|31.78|0
1649919600000|2022-04-14 07:00:00|34.57|31.77|34.98|31.62|35.08|31.97|34.57|31.56|0
1649919900000|2022-04-14 07:05:00|34.76|31.88|34.88|32|34.89|32.01|34.71|31.83|0
1649920200000|2022-04-14 07:10:00|34.89|32.01|34.98|32.1|35.1|32.22|34.84|31.96|0
1649920500000|2022-04-14 07:15:00|34.99|32.11|34.9|32.02|35.17|32.29|34.88|32|0
1649920800000|2022-04-14 07:20:00|34.89|32.01|34.85|31.97|35.09|32.21|34.82|31.94|0
1649921100000|2022-04-14 07:25:00|34.84|31.96|34.89|32.01|34.92|32.04|34.53|31.65|0
1649921400000|2022-04-14 07:30:00|34.88|32|35.14|32.26|35.15|32.27|34.86|31.98|0
1649921700000|2022-04-14 07:35:00|35.13|32.25|35.1|32.22|35.22|32.34|34.99|32.11|0
1649922000000|2022-04-14 07:40:00|35.09|32.21|34.6|32.2|35.1|32.23|34.56|31.99|0
1649922300000|2022-04-14 07:45:00|34.58|32.18|34.47|32.07|34.66|32.26|34.44|32.04|0
1649922600000|2022-04-14 07:50:00|34.46|32.06|34.57|32.17|34.61|32.21|34.46|32.06|0
1649922900000|2022-04-14 07:55:00|34.55|32.15|34.58|32.18|34.71|32.31|34.54|32.14|0
1649923200000|2022-04-14 08:00:00|34.57|32.17|34.76|32.36|34.8|32.4|34.51|32.11|0
1649923500000|2022-04-14 08:05:00|34.78|32.38|34.62|32.22|34.78|32.38|34.45|32.05|0
1649923800000|2022-04-14 08:10:00|34.59|32.19|34.56|32.16|34.64|32.24|34.5|32.1|0
1649924100000|2022-04-14 08:15:00|34.54|32.14|34.64|32.24|34.66|32.26|34.49|32.09|0
1649924400000|2022-04-14 08:20:00|34.66|32.26|34.69|32.29|34.72|32.32|34.6|32.2|0
1649924700000|2022-04-14 08:25:00|34.71|32.31|34.84|32.44|34.95|32.55|34.71|32.31|0
1649925000000|2022-04-14 08:30:00|34.86|32.46|34.87|32.47|34.93|32.53|34.81|32.41|0
1649925300000|2022-04-14 08:35:00|34.89|32.49|34.87|32.47|34.93|32.53|34.85|32.45|0
1649925600000|2022-04-14 08:40:00|34.89|32.49|34.79|32.39|34.89|32.49|34.67|32.27|0
1649925900000|2022-04-14 08:45:00|34.77|32.37|34.78|32.38|34.87|32.47|34.73|32.33|0
1649926200000|2022-04-14 08:50:00|34.77|32.37|34.7|32.3|34.79|32.39|34.68|32.28|0
1649926500000|2022-04-14 08:55:00|34.71|32.31|34.66|32.26|34.8|32.4|34.66|32.26|0
1649926800000|2022-04-14 09:00:00|34.68|32.28|34.76|32.36|34.76|32.36|34.63|32.23|0
1649927100000|2022-04-14 09:05:00|34.81|32.41|34.74|32.34|34.85|32.45|34.62|32.22|0
1649927400000|2022-04-14 09:10:00|34.76|32.36|34.74|32.34|34.93|32.53|34.62|32.22|0
1649927700000|2022-04-14 09:15:00|34.73|32.33|34.79|32.39|34.81|32.41|34.69|32.29|0
1649928000000|2022-04-14 09:20:00|34.78|32.38|34.71|32.31|34.79|32.39|34.66|32.26|0
1649928300000|2022-04-14 09:25:00|34.69|32.29|34.72|32.32|34.79|32.39|34.69|32.29|0
1649928600000|2022-04-14 09:30:00|34.7|32.3|34.6|32.2|34.75|32.35|34.58|32.18|0
1649928900000|2022-04-14 09:35:00|34.61|32.21|34.58|32.18|34.62|32.22|34.55|32.15|0
1649929200000|2022-04-14 09:40:00|34.57|32.17|34.6|32.2|34.63|32.23|34.55|32.15|0
1649929500000|2022-04-14 09:45:00|34.61|32.21|34.59|32.19|34.63|32.23|34.56|32.16|0
1649929800000|2022-04-14 09:50:00|34.6|32.2|34.66|32.26|35.16|32.59|34.6|32.01|0
1649930100000|2022-04-14 09:55:00|34.64|32.24|34.56|32.16|34.66|32.26|34.52|32.12|0
1649930400000|2022-04-14 10:00:00|34.58|32.18|34.44|32.04|34.61|32.21|34.42|32.02|0
1649930700000|2022-04-14 10:05:00|34.42|32.02|34.47|32.07|34.54|32.14|34.42|32.02|0
1649931000000|2022-04-14 10:10:00|34.48|32.08|34.57|32.17|34.63|32.23|34.42|32.02|0
1649931300000|2022-04-14 10:15:00|34.55|32.15|34.62|32.22|34.67|32.27|34.49|32.09|0
1649931600000|2022-04-14 10:20:00|34.63|32.23|34.62|32.22|34.67|32.27|34.53|32.13|0
1649931900000|2022-04-14 10:25:00|34.6|32.2|34.65|32.25|34.7|32.3|34.57|32.17|0
1649932200000|2022-04-14 10:30:00|34.62|32.22|34.89|32.49|34.92|32.52|34.6|32.2|0
1649932500000|2022-04-14 10:35:00|34.91|32.51|34.89|32.49|34.91|32.51|34.82|32.42|0
1649932800000|2022-04-14 10:40:00|34.87|32.47|34.75|32.35|34.88|32.48|34.72|32.32|0
1649933100000|2022-04-14 10:45:00|34.78|32.38|34.78|32.38|34.82|32.42|34.66|32.26|0
1649933400000|2022-04-14 10:50:00|34.79|32.39|34.63|32.23|34.8|32.4|34.63|32.23|0
1649933700000|2022-04-14 10:55:00|34.64|32.24|34.64|32.24|34.69|32.29|34.61|32.21|0
1649934000000|2022-04-14 11:00:00|34.66|32.26|34.37|31.97|34.71|32.31|34.33|31.93|0
1649934300000|2022-04-14 11:05:00|34.35|31.95|34.24|31.84|34.73|32.09|34.23|31.74|0
1649934600000|2022-04-14 11:10:00|34.26|31.86|34.23|31.83|34.29|31.89|34.16|31.76|0
1649934900000|2022-04-14 11:15:00|34.19|31.79|34.3|31.9|34.33|31.93|34.14|31.74|0
1649935200000|2022-04-14 11:20:00|34.31|31.91|34.43|32.03|34.46|32.06|34.31|31.91|0
1649935500000|2022-04-14 11:25:00|34.41|32.01|34.54|32.14|34.55|32.15|34.4|32|0
1649935800000|2022-04-14 11:30:00|34.55|32.15|34.53|32.13|34.58|32.18|34.44|32.04|0
1649936100000|2022-04-14 11:35:00|34.51|32.11|34.34|31.94|34.58|32.18|34.34|31.94|0
1649936400000|2022-04-14 11:40:00|34.35|31.95|34.4|32|34.41|32.01|34.24|31.84|0
1649936700000|2022-04-14 11:45:00|34.37|31.97|34.9|31.54|34.95|32.01|34.27|31.39|0
1649937000000|2022-04-14 11:50:00|34.88|31.52|35.19|32.31|35.4|32.33|34.88|31.52|0
1649937300000|2022-04-14 11:55:00|35.16|32.28|35.27|32.39|35.37|32.49|34.73|31.85|0
1649937600000|2022-04-14 12:00:00|35.28|32.4|35.15|32.27|35.33|32.45|35.07|32.19|0
1649937900000|2022-04-14 12:05:00|35.13|32.25|35.06|32.18|35.13|32.25|35.01|32.13|0
1649938200000|2022-04-14 12:10:00|35.05|32.17|34.97|32.09|35.07|32.19|34.92|32.04|0
1649938500000|2022-04-14 12:15:00|34.99|32.11|34.83|31.95|35.04|32.16|34.83|31.95|0
1649938800000|2022-04-14 12:20:00|34.85|31.97|34.85|31.97|34.9|32.02|34.8|31.92|0
1649939100000|2022-04-14 12:25:00|34.86|31.98|34.75|31.87|35.29|32.41|34.67|31.79|0
1649939400000|2022-04-14 12:30:00|34.72|31.84|34.68|32.28|34.89|32.33|34.54|31.72|0
1649939700000|2022-04-14 12:35:00|34.66|32.26|34.85|32.45|34.85|32.45|34.65|32.25|0
1649940000000|2022-04-14 12:40:00|34.83|32.43|34.85|32.45|35.02|32.62|34.78|32.38|0
1649940300000|2022-04-14 12:45:00|34.83|32.43|34.97|32.57|35.06|32.66|34.73|32.33|0
1649940600000|2022-04-14 12:50:00|34.99|32.59|34.98|32.58|35.03|32.63|34.9|32.5|0
1649940900000|2022-04-14 12:55:00|35|32.6|35.1|32.7|35.14|32.74|34.9|32.5|0
1649941200000|2022-04-14 13:00:00|35.09|32.69|34.98|32.58|35.24|32.84|34.98|32.58|0
1649941500000|2022-04-14 13:05:00|35|32.6|34.98|32.58|35.12|32.72|34.96|32.56|0
1649941800000|2022-04-14 13:10:00|35|32.6|35.01|32.61|35.07|32.67|34.94|32.54|0
1649942100000|2022-04-14 13:15:00|35|32.6|34.72|32.32|35.05|32.65|34.72|32.32|0
1649942400000|2022-04-14 13:20:00|34.74|32.34|34.66|32.26|34.74|32.34|34.63|32.23|0
1649942700000|2022-04-14 13:25:00|34.75|32.35|34.19|31.79|34.75|32.35|34.17|31.77|0
1649943000000|2022-04-14 13:30:00|34.17|31.77|33.66|31.26|34.17|31.77|33.66|31.26|0
1649943300000|2022-04-14 13:35:00|33.68|31.28|33.46|30.58|34.02|31.62|32.69|30.1|0
1649943600000|2022-04-14 13:40:00|33.41|30.53|34.13|31.25|34.13|31.25|33.33|30.45|0
1649943900000|2022-04-14 13:45:00|34.11|31.23|34.93|32.05|35.9|33.02|33.89|31.01|0
1649944200000|2022-04-14 13:50:00|34.9|32.02|34.99|32.11|35.34|32.46|34.87|31.99|0
1649944500000|2022-04-14 13:55:00|34.97|32.09|34.95|32.07|35.11|32.23|34.82|31.94|0
1649944800000|2022-04-14 14:00:00|34.91|32.03|34.61|31.73|34.98|32.1|34.39|31.51|0
1649945100000|2022-04-14 14:05:00|34.64|31.76|35.64|32.76|35.85|32.97|34.3|31.42|0
1649945400000|2022-04-14 14:10:00|35.71|32.83|34.86|31.98|35.8|32.92|34.71|31.83|0
1649945700000|2022-04-14 14:15:00|34.88|32|34.79|31.91|35.11|32.23|34.59|31.71|0
1649946000000|2022-04-14 14:20:00|35.23|32.35|35.47|32.59|35.67|32.79|35.17|32.29|0
1649946300000|2022-04-14 14:25:00|35.49|32.61|35.52|32.64|35.68|32.8|35.4|32.52|0
1649946600000|2022-04-14 14:30:00|35.55|32.67|35.31|32.43|35.66|32.78|35.13|32.25|0
1649946900000|2022-04-14 14:35:00|35.36|32.48|35.59|32.71|35.83|32.95|35.17|32.29|0
1649947200000|2022-04-14 14:40:00|35.62|32.74|35.58|32.7|35.78|32.9|35.36|32.48|0
1649947500000|2022-04-14 14:45:00|35.55|32.67|35.7|32.82|35.7|32.82|35.28|32.4|0
1649947800000|2022-04-14 14:50:00|35.76|32.88|35.79|32.91|36.05|33.17|35.76|32.88|0
1649948100000|2022-04-14 14:55:00|35.81|32.93|35.68|32.8|35.86|32.98|35.49|32.61|0
1649948400000|2022-04-14 15:00:00|35.74|32.86|35.47|32.59|35.86|32.98|35.36|32.48|0
1649948700000|2022-04-14 15:05:00|35.49|32.61|35.49|32.61|35.64|32.76|35.33|32.45|0
1649949000000|2022-04-14 15:10:00|35.5|32.62|35.5|32.62|35.71|32.83|35.31|32.43|0
1649949300000|2022-04-14 15:15:00|35.47|32.59|35.71|32.83|35.85|32.97|35.28|32.4|0
1649949600000|2022-04-14 15:20:00|35.69|32.81|35.24|32.36|35.92|33.04|35.24|32.36|0
1649949900000|2022-04-14 15:25:00|35.22|32.34|35.08|32.2|35.44|32.56|35.01|32.13|0
1649950200000|2022-04-14 15:30:00|35.13|32.25|35.28|32.4|35.32|32.44|34.99|32.11|0
1649950500000|2022-04-14 15:35:00|35.3|32.42|35.61|32.73|35.65|32.77|35.28|32.4|0
1649950800000|2022-04-14 15:40:00|35.56|32.68|36|33.12|36.05|33.17|35.56|32.68|0
1649951100000|2022-04-14 15:45:00|36.02|33.14|35.96|33.08|36.11|33.23|35.86|32.98|0
1649951400000|2022-04-14 15:50:00|35.94|33.06|36.1|33.22|36.1|33.22|35.94|33.06|0
1649951700000|2022-04-14 15:55:00|36.09|33.21|36.15|33.27|36.21|33.33|35.39|32.51|0
1649952000000|2022-04-14 16:00:00|36.19|33.31|36.2|33.32|36.35|33.47|35.9|33.02|0
1649952300000|2022-04-14 16:05:00|36.24|33.36|35.94|33.06|36.26|33.38|35.87|32.99|0
1649952600000|2022-04-14 16:10:00|35.95|33.07|36.18|33.3|36.2|33.32|35.88|33|0
1649952900000|2022-04-14 16:15:00|36.16|33.28|36.29|33.41|36.38|33.5|36.05|33.17|0
1649953200000|2022-04-14 16:20:00|36.27|33.39|36.38|33.5|36.52|33.64|36.27|33.39|0
1649953500000|2022-04-14 16:25:00|36.36|33.48|36.64|33.76|36.72|33.84|36.3|33.42|0
1649953800000|2022-04-14 16:30:00|36.66|33.78|36.64|33.76|36.75|33.87|36.5|33.62|0
1649954100000|2022-04-14 16:35:00|36.68|33.8|36.71|33.83|36.73|33.85|36.57|33.69|0
1649954400000|2022-04-14 16:40:00|36.73|33.85|36.97|34.09|36.98|34.1|36.71|33.83|0
1649954700000|2022-04-14 16:45:00|36.98|34.1|37.01|34.13|37.05|34.17|36.89|34.01|0
1649955000000|2022-04-14 16:50:00|37.02|34.14|37.03|34.15|37.05|34.17|36.94|34.06|0
1649955300000|2022-04-14 16:55:00|37.02|34.14|36.65|33.77|37.03|34.15|36.62|33.74|0
1649955600000|2022-04-14 17:00:00|36.63|33.75|36.65|33.77|36.74|33.86|36.51|33.63|0
1649955900000|2022-04-14 17:05:00|36.67|33.79|36.81|33.93|36.88|34|36.63|33.75|0
1649956200000|2022-04-14 17:10:00|36.82|33.94|36.86|33.98|36.88|34|36.54|33.66|0
1649956500000|2022-04-14 17:15:00|36.81|33.93|36.88|34|36.95|34.07|36.68|33.8|0
1649956800000|2022-04-14 17:20:00|36.9|34.02|36.77|33.89|36.9|34.02|36.7|33.82|0
1649957100000|2022-04-14 17:25:00|36.72|33.84|36.7|33.82|36.82|33.94|36.65|33.77|0
1649957400000|2022-04-14 17:30:00|36.69|33.81|36.55|33.67|36.75|33.87|36.5|33.62|0
1649957700000|2022-04-14 17:35:00|36.53|33.65|36.5|33.62|36.53|33.65|36.35|33.47|0
1649958000000|2022-04-14 17:40:00|36.49|33.61|36.23|33.35|36.53|33.65|36.16|33.28|0
1649958300000|2022-04-14 17:45:00|36.19|33.31|35.98|33.1|36.21|33.33|35.92|33.04|0
1649958600000|2022-04-14 17:50:00|35.96|33.08|36.12|33.24|36.12|33.24|35.89|33.01|0
1649958900000|2022-04-14 17:55:00|36.1|33.22|35.73|32.85|36.12|33.24|35.73|32.85|0
1649959200000|2022-04-14 18:00:00|35.74|32.86|35.46|32.58|35.76|32.88|35.39|32.51|0
1649959500000|2022-04-14 18:05:00|35.44|32.56|35.72|32.84|35.78|32.9|35.43|32.55|0
1649959800000|2022-04-14 18:10:00|35.71|32.83|35.65|32.77|35.79|32.91|35.56|32.68|0
1649960100000|2022-04-14 18:15:00|35.58|32.7|35.95|33.07|35.97|33.09|35.53|32.65|0
1649960400000|2022-04-14 18:20:00|36.01|33.13|36.27|33.39|36.29|33.41|36|33.12|0
1649960700000|2022-04-14 18:25:00|36.23|33.35|36.03|33.15|36.32|33.44|35.91|33.03|0
1649961000000|2022-04-14 18:30:00|36|33.12|36.3|33.42|36.37|33.49|35.86|32.98|0
1649961300000|2022-04-14 18:35:00|36.31|33.43|36.39|33.51|36.46|33.58|36.23|33.35|0
1649961600000|2022-04-14 18:40:00|36.37|33.49|36.28|33.4|36.39|33.51|36.24|33.36|0
1649961900000|2022-04-14 18:45:00|36.29|33.41|36.31|33.43|36.42|33.54|36.17|33.29|0
1649962200000|2022-04-14 18:50:00|36.3|33.42|36.89|34.01|36.94|34.06|36.26|33.38|0
1649962500000|2022-04-14 18:55:00|36.83|33.95|37.12|34.24|37.14|34.26|36.83|33.95|0
1649962800000|2022-04-14 19:00:00|37.14|34.26|37.61|34.73|39.04|36.16|36.54|33.66|0
1649963100000|2022-04-14 19:05:00|37.59|34.71|37.99|35.11|37.99|35.11|37.5|34.62|0
1649963400000|2022-04-14 19:10:00|37.98|35.1|37.84|34.96|38.07|35.19|37.82|34.94|0
1649963700000|2022-04-14 19:15:00|37.81|34.93|37.35|34.47|37.81|34.93|37.29|34.41|0
1649964000000|2022-04-14 19:20:00|37.36|34.48|37.53|34.65|37.6|34.72|37.25|34.37|0
1649964300000|2022-04-14 19:25:00|37.51|34.63|37.82|34.94|37.88|35|37.51|34.63|0
1649964600000|2022-04-14 19:30:00|37.78|34.9|38.17|35.29|38.19|35.31|37.78|34.9|0
1649964900000|2022-04-14 19:35:00|38.15|35.27|38.26|35.38|38.26|35.38|37.98|35.1|0
1649965200000|2022-04-14 19:40:00|38.23|35.35|37.83|34.95|38.3|35.42|37.83|34.95|0
1649965500000|2022-04-14 19:45:00|37.85|34.97|38.09|35.21|38.2|35.32|37.8|34.92|0
1649965800000|2022-04-14 19:50:00|38.24|35.36|38.46|35.58|38.62|35.74|38.24|35.36|0
1649966100000|2022-04-14 19:55:00|38.39|35.51|38.76|35.88|38.92|36.04|38.3|35.42|0
1649966400000|2022-04-14 20:00:00|38.78|35.9|38.93|36.05|38.95|36.07|38.67|35.79|0
1649966700000|2022-04-14 20:05:00|38.91|36.03|38.91|36.03|38.95|36.07|38.86|35.98|0
1649967000000|2022-04-14 20:10:00|38.93|36.05|38.95|36.07|38.95|36.07|38.89|36.01|0
1650265500000|2022-04-18 07:05:00|40.08|37.2|40.12|37.24|40.12|37.24|40.06|37.18|0
1650265800000|2022-04-18 07:10:00|40.1|37.22|40.06|37.18|40.12|37.24|40|37.12|0
1650266100000|2022-04-18 07:15:00|40.08|37.2|40.08|37.2|40.12|37.24|40.04|37.16|0
1650266400000|2022-04-18 07:20:00|40.09|37.21|40.03|37.15|40.14|37.26|40.02|37.14|0
1650266700000|2022-04-18 07:25:00|40.02|37.14|40.04|37.16|40.04|37.16|39.91|37.03|0
1650267000000|2022-04-18 07:30:00|40.05|37.17|40.03|37.15|40.13|37.25|40.03|37.15|0
1650267300000|2022-04-18 07:35:00|39.99|37.11|40.21|37.33|40.38|37.5|39.98|37.1|0
1650267600000|2022-04-18 07:40:00|40.19|37.31|40.24|37.36|40.29|37.41|40.13|37.25|0
1650267900000|2022-04-18 07:45:00|40.21|37.33|40.09|37.21|40.23|37.35|40.06|37.18|0
1650268200000|2022-04-18 07:50:00|40.1|37.22|40.05|37.17|40.13|37.25|40.03|37.15|0
1650268500000|2022-04-18 07:55:00|40.07|37.19|40.04|37.16|40.11|37.23|40|37.12|0
1650268800000|2022-04-18 08:00:00|40.05|37.17|39.5|36.62|40.05|37.17|39.45|36.57|0
1650269100000|2022-04-18 08:05:00|39.49|36.61|39.34|36.94|39.56|37.07|39.27|36.58|0
1650269400000|2022-04-18 08:10:00|39.33|36.93|39.41|37.01|39.44|37.04|39.33|36.93|0
1650269700000|2022-04-18 08:15:00|39.39|36.99|39.27|36.87|39.41|37.01|39.27|36.87|0
1650270000000|2022-04-18 08:20:00|39.28|36.88|39.33|36.93|39.33|36.93|39.19|36.79|0
1650270300000|2022-04-18 08:25:00|39.31|36.91|39.33|36.93|39.33|36.93|39.25|36.85|0
1650270600000|2022-04-18 08:30:00|39.31|36.91|39.35|36.95|39.38|36.98|39.31|36.91|0
1650270900000|2022-04-18 08:35:00|39.34|36.94|39.34|36.94|39.39|36.99|39.31|36.91|0
1650271200000|2022-04-18 08:40:00|39.36|36.96|39.31|36.91|39.38|36.98|39.31|36.91|0
1650271500000|2022-04-18 08:45:00|39.3|36.9|39.31|36.91|39.34|36.94|39.3|36.9|0
1650271800000|2022-04-18 08:50:00|39.3|36.9|39.45|37.05|39.46|37.06|39.3|36.9|0
1650272100000|2022-04-18 08:55:00|39.46|37.06|39.51|37.11|39.53|37.13|39.44|37.04|0
1650272400000|2022-04-18 09:00:00|39.49|37.09|40.35|37.95|40.41|38.01|39.14|36.74|0
1650272700000|2022-04-18 09:05:00|40.34|37.94|40.36|37.96|40.38|37.98|40.32|37.92|0
1650273000000|2022-04-18 09:10:00|40.37|37.97|39.45|37.05|40.47|38.07|39.43|37.03|0
1650273300000|2022-04-18 09:15:00|39.44|37.04|39.48|37.08|39.48|37.08|39.37|36.97|0
1650273600000|2022-04-18 09:20:00|39.49|37.09|39.85|37.45|39.95|37.55|39.49|37.09|0
1650273900000|2022-04-18 09:25:00|39.86|37.46|39.79|37.39|39.86|37.46|39.72|37.32|0
1650274200000|2022-04-18 09:30:00|39.81|37.41|39.71|37.31|39.81|37.41|39.69|37.29|0
1650274500000|2022-04-18 09:35:00|39.7|37.3|39.71|37.31|39.73|37.33|39.65|37.25|0
1650274800000|2022-04-18 09:40:00|39.72|37.32|39.73|37.33|39.75|37.35|39.65|37.25|0
1650275100000|2022-04-18 09:45:00|39.72|37.32|39.68|37.28|39.77|37.37|39.67|37.27|0
1650275400000|2022-04-18 09:50:00|39.67|37.27|39.67|37.27|39.75|37.35|39.67|37.27|0
1650275700000|2022-04-18 09:55:00|39.68|37.28|39.66|37.26|39.71|37.31|39.65|37.25|0
1650276000000|2022-04-18 10:00:00|39.67|37.27|39.53|37.13|39.69|37.29|39.51|37.11|0
1650276300000|2022-04-18 10:05:00|39.54|37.14|39.48|37.08|39.59|37.19|39.45|37.05|0
1650276600000|2022-04-18 10:10:00|39.49|37.09|39.49|37.09|39.53|37.13|39.46|37.06|0
1650276900000|2022-04-18 10:15:00|39.48|37.08|39.52|37.12|39.52|37.12|39.46|37.06|0
1650277200000|2022-04-18 10:20:00|39.54|37.14|39.52|37.12|39.54|37.14|39.44|37.04|0
1650277500000|2022-04-18 10:25:00|39.5|37.1|39.2|36.8|39.5|37.1|39.15|36.75|0
1650277800000|2022-04-18 10:30:00|39.19|36.79|39.27|36.87|39.3|36.9|39.19|36.79|0
1650278100000|2022-04-18 10:35:00|39.26|36.86|39.32|36.92|39.34|36.94|39.26|36.86|0
1650278400000|2022-04-18 10:40:00|39.34|36.94|39.26|36.86|39.34|36.94|39.18|36.78|0
1650278700000|2022-04-18 10:45:00|39.28|36.88|39.25|36.85|39.28|36.88|39.2|36.8|0
1650279000000|2022-04-18 10:50:00|39.24|36.84|39.26|36.86|39.28|36.88|39.2|36.8|0
1650279300000|2022-04-18 10:55:00|39.28|36.88|39.3|36.9|39.31|36.91|39.2|36.8|0
1650279600000|2022-04-18 11:00:00|39.2|36.8|39.03|36.63|39.2|36.8|39|36.6|0
1650279900000|2022-04-18 11:05:00|39.04|36.64|38.79|36.39|39.04|36.64|38.71|36.31|0
1650280200000|2022-04-18 11:10:00|38.77|36.37|38.43|36.03|38.79|36.39|38.39|35.99|0
1650280500000|2022-04-18 11:15:00|38.42|36.02|38.35|35.95|38.48|36.08|38.29|35.89|0
1650280800000|2022-04-18 11:20:00|38.37|35.97|38.48|36.08|38.5|36.1|38.33|35.93|0
1650281100000|2022-04-18 11:25:00|38.47|36.07|38.52|36.12|38.56|36.16|38.46|36.06|0
1650281400000|2022-04-18 11:30:00|38.51|36.11|38.5|36.1|38.57|36.17|38.46|36.06|0
1650281700000|2022-04-18 11:35:00|38.51|36.11|38.67|36.27|38.69|36.29|38.51|36.11|0
1650282000000|2022-04-18 11:40:00|38.68|36.28|38.65|36.25|38.8|36.4|38.65|36.25|0
1650282300000|2022-04-18 11:45:00|38.64|36.24|38.8|36.4|38.81|36.41|38.64|36.24|0
1650282600000|2022-04-18 11:50:00|38.82|36.42|38.79|36.39|38.89|36.49|38.76|36.36|0
1650282900000|2022-04-18 11:55:00|38.87|36.47|38.87|36.47|38.93|36.53|38.85|36.45|0
1650283200000|2022-04-18 12:00:00|38.85|36.45|38.76|36.36|38.91|36.51|38.72|36.32|0
1650283500000|2022-04-18 12:05:00|38.77|36.37|38.89|36.49|38.94|36.54|38.68|36.28|0
1650283800000|2022-04-18 12:10:00|38.91|36.51|39|36.6|39.04|36.64|38.85|36.45|0
1650284100000|2022-04-18 12:15:00|38.98|36.58|38.93|36.53|39.11|36.71|38.88|36.48|0
1650284400000|2022-04-18 12:20:00|38.94|36.54|38.86|36.46|38.94|36.54|38.82|36.42|0
1650284700000|2022-04-18 12:25:00|38.88|36.48|38.75|36.35|38.88|36.48|38.73|36.33|0
1650285000000|2022-04-18 12:30:00|38.76|36.36|38.8|36.4|38.91|36.51|38.73|36.33|0
1650285300000|2022-04-18 12:35:00|38.78|36.38|38.58|36.18|38.78|36.38|38.49|36.09|0
1650285600000|2022-04-18 12:40:00|38.57|36.17|38.74|36.34|38.76|36.36|38.53|36.13|0
1650285900000|2022-04-18 12:45:00|38.72|36.32|38.7|36.3|38.78|36.38|38.68|36.28|0
1650286200000|2022-04-18 12:50:00|38.71|36.31|38.85|36.45|38.89|36.49|38.66|36.26|0
1650286500000|2022-04-18 12:55:00|38.83|36.43|38.89|36.49|38.9|36.5|38.68|36.28|0
1650286800000|2022-04-18 13:00:00|38.9|36.5|38.58|36.18|38.98|36.58|38.55|36.15|0
1650287100000|2022-04-18 13:05:00|38.6|36.2|38.6|36.2|38.64|36.24|38.54|36.14|0
1650287400000|2022-04-18 13:10:00|38.59|36.19|37.43|35.03|38.62|36.22|37.43|35.03|0
1650287700000|2022-04-18 13:15:00|37.41|35.01|37.5|35.1|37.51|35.11|37.34|34.94|0
1650288000000|2022-04-18 13:20:00|37.52|35.12|37.45|35.05|37.52|35.12|37.43|35.03|0
1650288300000|2022-04-18 13:25:00|37.47|35.07|37.67|35.27|37.75|35.35|37.47|35.07|0
1650288600000|2022-04-18 13:30:00|37.54|35.14|36.24|33.84|37.58|35.18|36.04|33.64|0
1650288900000|2022-04-18 13:35:00|36.33|33.93|35.74|33.34|36.35|33.95|35.36|32.96|0
1650289200000|2022-04-18 13:40:00|35.87|33.47|35.57|33.17|36.1|33.7|35.24|32.84|0
1650289500000|2022-04-18 13:45:00|35.47|33.07|35.64|33.24|35.95|33.55|35.47|33.07|0
1650289800000|2022-04-18 13:50:00|35.57|33.17|36.31|33.91|36.48|34.08|35.55|33.15|0
1650290100000|2022-04-18 13:55:00|36.33|33.93|36.43|34.03|36.62|34.22|36.33|33.93|0
1650290400000|2022-04-18 14:00:00|36.49|34.09|36.14|33.74|36.9|34.5|36.02|33.62|0
1650290700000|2022-04-18 14:05:00|36.11|33.71|36.97|34.57|36.97|34.57|36.07|33.67|0
1650291000000|2022-04-18 14:10:00|36.95|34.55|38.28|35.88|39.06|36.66|36.84|34.44|0
1650291300000|2022-04-18 14:15:00|38.24|35.84|38.16|35.76|38.43|36.03|38.11|35.71|0
1650291600000|2022-04-18 14:20:00|38.15|35.75|37.49|35.09|38.22|35.82|37.46|35.06|0
1650291900000|2022-04-18 14:25:00|37.47|35.07|37.97|35.57|37.97|35.57|37.36|34.96|0
1650292200000|2022-04-18 14:30:00|37.88|35.48|37.64|35.24|37.94|35.54|37.64|35.24|0
1650292500000|2022-04-18 14:35:00|37.62|35.22|37.6|35.2|37.9|35.5|37.58|35.18|0
1650292800000|2022-04-18 14:40:00|37.53|35.13|37.56|35.16|37.69|35.29|37.36|34.96|0
1650293100000|2022-04-18 14:45:00|37.52|35.12|37.61|35.21|37.78|35.38|37.41|35.01|0
1650293400000|2022-04-18 14:50:00|37.63|35.23|38.04|35.64|38.1|35.7|37.61|35.21|0
1650293700000|2022-04-18 14:55:00|38.02|35.62|37.25|34.85|38.27|35.87|37.24|34.84|0
1650294000000|2022-04-18 15:00:00|37.26|34.86|37.05|34.65|37.42|35.02|37.05|34.65|0
1650294300000|2022-04-18 15:05:00|37.03|34.63|37.25|34.85|37.25|34.85|36.98|34.58|0
1650294600000|2022-04-18 15:10:00|37.29|34.89|37.31|34.91|37.35|34.95|37.14|34.74|0
1650294900000|2022-04-18 15:15:00|37.33|34.93|37.64|35.24|37.75|35.35|37.27|34.87|0
1650295200000|2022-04-18 15:20:00|37.62|35.22|38.15|35.75|38.16|35.76|37.55|35.15|0
1650295500000|2022-04-18 15:25:00|38.2|35.8|38.34|35.94|38.53|36.13|37.97|35.57|0
1650295800000|2022-04-18 15:30:00|38.36|35.96|38.49|36.09|38.64|36.24|38.28|35.88|0
1650296100000|2022-04-18 15:35:00|38.47|36.07|38.73|36.33|38.83|36.43|38.45|36.05|0
1650296400000|2022-04-18 15:40:00|38.75|36.35|38.67|36.27|38.89|36.49|38.6|36.2|0
1650296700000|2022-04-18 15:45:00|38.66|36.26|39.11|36.71|39.13|36.73|38.65|36.25|0
1650297000000|2022-04-18 15:50:00|39.1|36.7|38.77|36.37|39.15|36.75|38.77|36.37|0
1650297300000|2022-04-18 15:55:00|38.8|36.4|38.46|36.06|38.82|36.42|38.42|36.02|0
1650297600000|2022-04-18 16:00:00|38.48|36.08|38.67|36.27|38.82|36.42|38.4|36|0
1650297900000|2022-04-18 16:05:00|38.68|36.28|38.81|36.41|38.82|36.42|38.5|36.1|0
1650298200000|2022-04-18 16:10:00|38.84|36.44|39.15|36.75|39.24|36.84|38.76|36.36|0
1650298500000|2022-04-18 16:15:00|39.16|36.76|39.25|36.85|39.38|36.98|38.73|36.33|0
1650298800000|2022-04-18 16:20:00|39.27|36.87|39.15|36.75|39.31|36.91|39.13|36.73|0
1650299100000|2022-04-18 16:25:00|39.13|36.73|39.33|36.93|39.43|37.03|39.13|36.73|0
1650299400000|2022-04-18 16:30:00|39.35|36.95|39.31|36.91|39.5|37.1|39.21|36.81|0
1650299700000|2022-04-18 16:35:00|39.29|36.89|39.68|37.28|39.68|37.28|39.07|36.67|0
1650300000000|2022-04-18 16:40:00|39.62|37.22|39.46|37.06|39.94|37.54|39.43|37.03|0
1650300300000|2022-04-18 16:45:00|39.45|37.05|39.5|37.1|39.58|37.18|39.31|36.91|0
1650300600000|2022-04-18 16:50:00|39.48|37.08|39.19|36.79|39.52|37.12|39.13|36.73|0
1650300900000|2022-04-18 16:55:00|39.17|36.77|39.21|36.81|39.27|36.87|39.05|36.65|0
1650301200000|2022-04-18 17:00:00|39.17|36.77|39.21|36.81|39.32|36.92|39.11|36.71|0
1650301500000|2022-04-18 17:05:00|39.23|36.83|38.74|36.34|39.24|36.84|38.74|36.34|0
1650301800000|2022-04-18 17:10:00|38.72|36.32|38.68|36.28|38.74|36.34|38.44|36.04|0
1650302100000|2022-04-18 17:15:00|38.7|36.3|38.95|36.55|39.34|36.94|38.54|36.14|0
1650302400000|2022-04-18 17:20:00|38.93|36.53|38.64|36.24|39.03|36.63|38.53|36.13|0
1650302700000|2022-04-18 17:25:00|38.62|36.22|38.39|35.99|38.7|36.3|38.39|35.99|0
1650303000000|2022-04-18 17:30:00|38.41|36.01|37.43|35.03|38.45|36.05|37.42|35.02|0
1650303300000|2022-04-18 17:35:00|37.42|35.02|36.98|34.58|38.26|35.86|36.98|34.58|0
1650303600000|2022-04-18 17:40:00|36.92|34.52|36.87|34.47|37.05|34.65|36.85|34.45|0
1650303900000|2022-04-18 17:45:00|36.9|34.5|36.74|34.34|37.03|34.63|36.67|34.27|0
1650304200000|2022-04-18 17:50:00|36.78|34.38|36.49|34.09|36.94|34.54|36.48|34.08|0
1650304500000|2022-04-18 17:55:00|36.47|34.07|36.6|34.2|36.71|34.31|36.18|33.78|0
1650304800000|2022-04-18 18:00:00|36.54|34.14|36.52|34.12|36.65|34.25|36.31|33.91|0
1650305100000|2022-04-18 18:05:00|36.56|34.16|36.7|34.3|36.8|34.4|36.5|34.1|0
1650305400000|2022-04-18 18:10:00|36.72|34.32|36.72|34.32|36.94|34.54|36.72|34.32|0
1650305700000|2022-04-18 18:15:00|36.71|34.31|36.98|34.58|37.23|34.83|36.41|34.01|0
1650306000000|2022-04-18 18:20:00|36.78|34.38|36.35|33.95|37.05|34.65|36.35|33.95|0
1650306300000|2022-04-18 18:25:00|36.33|33.93|36.77|34.37|36.89|34.49|36.19|33.79|0
1650306600000|2022-04-18 18:30:00|36.75|34.35|36.55|34.15|36.78|34.38|36.51|34.11|0
1650306900000|2022-04-18 18:35:00|36.54|34.14|36.64|34.24|36.69|34.29|36.38|33.98|0
1650307200000|2022-04-18 18:40:00|36.62|34.22|36.84|34.44|36.89|34.49|36.51|34.11|0
1650307500000|2022-04-18 18:45:00|36.82|34.42|36.93|34.53|37.11|34.71|36.78|34.38|0
1650307800000|2022-04-18 18:50:00|36.96|34.56|36.78|34.38|37|34.6|36.63|34.23|0
1650308100000|2022-04-18 18:55:00|36.81|34.41|37.12|34.72|37.18|34.78|36.78|34.38|0
1650308400000|2022-04-18 19:00:00|37.16|34.76|37.36|34.96|37.4|35|37.03|34.63|0
1650308700000|2022-04-18 19:05:00|37.35|34.95|37.42|35.02|37.49|35.09|37.16|34.76|0
1650309000000|2022-04-18 19:10:00|37.38|34.98|37.62|35.22|37.79|35.39|37.2|34.8|0
1650309300000|2022-04-18 19:15:00|37.6|35.2|37.75|35.35|37.79|35.39|37.42|35.02|0
1650309600000|2022-04-18 19:20:00|37.74|35.34|37.97|35.57|38.07|35.67|37.56|35.16|0
1650309900000|2022-04-18 19:25:00|38.05|35.65|38|35.6|38.06|35.66|37.28|34.88|0
1650310200000|2022-04-18 19:30:00|38.03|35.63|38.62|36.22|38.69|36.29|38.03|35.63|0
1650310500000|2022-04-18 19:35:00|38.63|36.23|38.61|36.21|38.85|36.45|38.24|35.84|0
1650310800000|2022-04-18 19:40:00|38.59|36.19|38.43|36.03|38.78|36.38|38.26|35.86|0
1650311100000|2022-04-18 19:45:00|38.51|36.11|39|36.12|39.06|36.38|38.51|35.93|0
1650311400000|2022-04-18 19:50:00|39.02|36.14|38.54|35.66|39.29|36.41|38.48|35.6|0
1650311700000|2022-04-18 19:55:00|38.56|35.68|37.59|34.71|38.59|35.71|37.59|34.71|0
1650312000000|2022-04-18 20:00:00|37.52|34.64|36.69|34.29|37.56|34.8|36.69|34.29|0
1650312300000|2022-04-18 20:05:00|36.71|34.31|36.38|33.98|37.51|35.11|36.36|33.96|0
1650312600000|2022-04-18 20:10:00|36.36|33.96|36.43|34.03|36.5|34.1|36.31|33.91|0
1650312900000|2022-04-18 20:15:00|36.36|33.96|36.37|33.57|36.59|33.96|36.27|33.47|0
1650313200000|2022-04-18 20:20:00|36.36|33.56|36.34|33.54|36.37|33.57|36.31|33.51|0
1650313500000|2022-04-18 20:25:00|36.37|33.57|36.5|33.7|36.57|33.77|36.37|33.57|0
1650313800000|2022-04-18 20:30:00|36.52|33.72|36.57|33.77|36.66|33.86|36.52|33.72|0
1650314100000|2022-04-18 20:35:00|36.55|33.75|36.55|33.75|36.57|33.77|36.51|33.71|0
1650314400000|2022-04-18 20:40:00|36.53|33.73|36.49|33.69|36.53|33.73|36.49|33.69|0
1650314700000|2022-04-18 20:45:00|36.51|33.71|36.62|33.82|36.62|33.82|36.46|33.66|0
1650315000000|2022-04-18 20:50:00|36.6|33.8|36.62|33.82|36.62|33.82|36.58|33.78|0
1650315300000|2022-04-18 20:55:00|36.75|33.95|36.76|33.96|36.76|33.96|36.73|33.93|0
1650315600000|2022-04-18 21:00:00|36.75|33.95|36.68|33.88|36.75|33.95|36.68|33.88|0
1650315900000|2022-04-18 21:05:00|36.69|33.89|36.7|33.9|36.7|33.9|36.68|33.88|0
1650316200000|2022-04-18 21:10:00|36.69|33.89|36.73|33.93|36.75|33.95|36.69|33.89|0
1650316500000|2022-04-18 21:15:00|36.74|33.94|36.76|33.96|36.77|33.97|36.74|33.94|0
1650316800000|2022-04-18 21:20:00|36.74|33.94|36.7|33.9|36.74|33.94|36.7|33.9|0
1650317100000|2022-04-18 21:25:00|36.71|33.91|36.74|33.94|36.74|33.94|36.7|33.9|0
1650317400000|2022-04-18 21:30:00|36.75|33.95|36.73|33.93|36.75|33.95|36.73|33.93|0
1650317700000|2022-04-18 21:35:00|36.72|33.92|36.69|33.89|36.72|33.92|36.69|33.89|0
1650318000000|2022-04-18 21:40:00|36.68|33.88|36.66|33.86|36.69|33.89|36.66|33.86|0
1650318300000|2022-04-18 21:45:00|36.67|33.87|36.68|33.88|36.68|33.88|36.64|33.84|0
1650318600000|2022-04-18 21:50:00|36.66|33.86|36.64|33.84|36.68|33.88|36.62|33.82|0
1650318900000|2022-04-18 21:55:00|36.65|33.85|36.65|33.85|36.65|33.85|36.61|33.81|0
1650319200000|2022-04-18 22:00:00|36.67|33.87|36.66|33.86|36.79|33.99|36.6|33.8|0
1650319500000|2022-04-18 22:05:00|36.64|33.84|36.8|34|36.8|34|36.64|33.84|0
1650319800000|2022-04-18 22:10:00|36.82|34.02|36.69|33.89|36.84|34.04|36.67|33.87|0
1650320100000|2022-04-18 22:15:00|36.68|33.88|36.74|33.94|36.78|33.98|36.65|33.85|0
1650320400000|2022-04-18 22:20:00|36.72|33.92|36.63|33.83|36.74|33.94|36.63|33.83|0
1650320700000|2022-04-18 22:25:00|36.62|33.82|36.56|33.76|36.63|33.83|36.56|33.76|0
1650321000000|2022-04-18 22:30:00|36.58|33.78|36.47|33.67|36.58|33.78|36.4|33.6|0
1650321300000|2022-04-18 22:35:00|36.49|33.69|36.52|33.72|36.54|33.74|36.41|33.61|0
1650321600000|2022-04-18 22:40:00|36.53|33.73|36.57|33.77|36.57|33.77|36.48|33.68|0
1650321900000|2022-04-18 22:45:00|36.55|33.75|36.55|33.75|36.59|33.79|36.53|33.73|0
1650322200000|2022-04-18 22:50:00|36.53|33.73|36.59|33.79|36.59|33.79|36.53|33.73|0
1650322500000|2022-04-18 22:55:00|36.57|33.77|36.64|33.84|36.64|33.84|36.57|33.77|0
1650322800000|2022-04-18 23:00:00|36.62|33.82|36.49|33.69|36.62|33.82|36.46|33.66|0
1650323100000|2022-04-18 23:05:00|36.51|33.71|36.58|33.78|36.58|33.78|36.49|33.69|0
1650323400000|2022-04-18 23:10:00|36.56|33.76|36.62|33.82|36.65|33.85|36.56|33.76|0
1650323700000|2022-04-18 23:15:00|36.6|33.8|36.62|33.82|36.64|33.84|36.53|33.73|0
1650324000000|2022-04-18 23:20:00|36.6|33.8|36.61|33.81|36.65|33.85|36.56|33.76|0
1650324300000|2022-04-18 23:25:00|36.62|33.82|36.7|33.9|36.7|33.9|36.61|33.81|0
1650324600000|2022-04-18 23:30:00|36.72|33.92|36.68|33.88|36.74|33.94|36.68|33.88|0
1650324900000|2022-04-18 23:35:00|36.67|33.87|36.7|33.9|36.76|33.96|36.67|33.87|0
1650325200000|2022-04-18 23:40:00|36.68|33.88|36.64|33.84|36.68|33.88|36.64|33.84|0
1650325500000|2022-04-18 23:45:00|36.61|33.81|36.26|33.46|36.61|33.81|36.15|33.35|0
1650325800000|2022-04-18 23:50:00|36.25|33.45|35.98|33.18|36.28|33.48|35.94|33.14|0
1650326100000|2022-04-18 23:55:00|35.96|33.16|35.87|33.07|35.96|33.16|35.87|33.07|0
1650326400000|2022-04-19 00:00:00|35.89|33.09|36.03|33.23|36.03|33.23|35.89|33.09|0
1650326700000|2022-04-19 00:05:00|36.02|33.22|36.02|33.22|36.08|33.28|35.94|33.14|0
1650327000000|2022-04-19 00:10:00|36.04|33.24|35.97|33.17|36.06|33.26|35.92|33.12|0
1650327300000|2022-04-19 00:15:00|35.98|33.18|36.11|33.31|36.18|33.38|35.97|33.17|0
1650327600000|2022-04-19 00:20:00|36.09|33.29|36.12|33.32|36.16|33.36|36.09|33.29|0
1650327900000|2022-04-19 00:25:00|36.11|33.31|36.13|33.33|36.14|33.34|36.07|33.27|0
1650328200000|2022-04-19 00:30:00|36.12|33.32|36.14|33.34|36.21|33.41|36.09|33.29|0
1650328500000|2022-04-19 00:35:00|36.16|33.36|36.19|33.39|36.19|33.39|36.14|33.34|0
1650328800000|2022-04-19 00:40:00|36.21|33.41|36.43|33.63|36.43|33.63|36.21|33.41|0
1650329100000|2022-04-19 00:45:00|36.44|33.64|36.9|34.1|36.92|34.12|36.43|33.63|0
1650329400000|2022-04-19 00:50:00|36.89|34.09|36.88|34.08|37.08|34.28|36.84|34.04|0
1650329700000|2022-04-19 00:55:00|36.89|34.09|36.89|34.09|37.04|34.24|36.84|34.04|0
1650330000000|2022-04-19 01:00:00|36.93|34.13|37.04|34.24|37.19|34.39|36.87|34.07|0
1650330300000|2022-04-19 01:05:00|37.02|34.22|36.96|34.16|37.11|34.31|36.96|34.16|0
1650330600000|2022-04-19 01:10:00|36.98|34.18|36.78|33.98|37.02|34.22|36.72|33.92|0
1650330900000|2022-04-19 01:15:00|36.82|34.02|36.93|34.13|36.98|34.18|36.78|33.98|0
1650331200000|2022-04-19 01:20:00|36.94|34.14|36.72|33.92|36.98|34.18|36.72|33.92|0
1650331500000|2022-04-19 01:25:00|36.7|33.9|36.67|33.87|36.75|33.95|36.67|33.87|0
1650331800000|2022-04-19 01:30:00|36.68|33.88|36.63|33.83|36.7|33.9|36.56|33.76|0
1650332100000|2022-04-19 01:35:00|36.61|33.81|36.56|33.76|36.65|33.85|36.55|33.75|0
1650332400000|2022-04-19 01:40:00|36.58|33.78|36.72|33.92|36.75|33.95|36.55|33.75|0
1650332700000|2022-04-19 01:45:00|36.73|33.93|36.53|33.73|36.81|34.01|36.5|33.7|0
1650333000000|2022-04-19 01:50:00|36.55|33.75|36.6|33.8|36.7|33.9|36.55|33.75|0
1650333300000|2022-04-19 01:55:00|36.62|33.82|36.7|33.9|36.73|33.93|36.56|33.76|0
1650333600000|2022-04-19 02:00:00|36.71|33.91|36.67|33.87|36.78|33.98|36.67|33.87|0
1650333900000|2022-04-19 02:05:00|36.68|33.88|36.78|33.98|36.8|34|36.68|33.88|0
1650334200000|2022-04-19 02:10:00|36.8|34|36.92|34.12|36.96|34.16|36.76|33.96|0
1650334500000|2022-04-19 02:15:00|36.91|34.11|36.79|33.99|36.92|34.12|36.78|33.98|0
1650334800000|2022-04-19 02:20:00|36.81|34.01|36.83|34.03|36.87|34.07|36.81|34.01|0
1650335100000|2022-04-19 02:25:00|36.84|34.04|36.95|34.15|36.96|34.16|36.81|34.01|0
1650335400000|2022-04-19 02:30:00|36.96|34.16|36.9|34.1|36.97|34.17|36.9|34.1|0
1650335700000|2022-04-19 02:35:00|36.92|34.12|36.73|33.93|36.92|34.12|36.72|33.92|0
1650336000000|2022-04-19 02:40:00|36.75|33.95|36.75|33.95|36.81|34.01|36.75|33.95|0
1650336300000|2022-04-19 02:45:00|36.77|33.97|36.73|33.93|36.77|33.97|36.68|33.88|0
1650336600000|2022-04-19 02:50:00|36.72|33.92|36.67|33.87|36.75|33.95|36.67|33.87|0
1650336900000|2022-04-19 02:55:00|36.69|33.89|36.73|33.93|36.78|33.98|36.69|33.89|0
1650337200000|2022-04-19 03:00:00|36.72|33.92|36.69|33.89|36.75|33.95|36.67|33.87|0
1650337500000|2022-04-19 03:05:00|36.7|33.9|36.69|33.89|36.73|33.93|36.67|33.87|0
1650337800000|2022-04-19 03:10:00|36.67|33.87|36.56|33.76|36.71|33.91|36.54|33.74|0
1650338100000|2022-04-19 03:15:00|36.58|33.78|36.47|33.67|36.58|33.78|36.47|33.67|0
1650338400000|2022-04-19 03:20:00|36.45|33.65|36.2|33.4|36.47|33.67|36.16|33.36|0
1650338700000|2022-04-19 03:25:00|36.18|33.38|36.18|33.38|36.25|33.45|36.18|33.38|0
1650339000000|2022-04-19 03:30:00|36.14|33.34|36.16|33.36|36.18|33.38|36.08|33.28|0
1650339300000|2022-04-19 03:35:00|36.14|33.34|36.14|33.34|36.17|33.37|36.1|33.3|0
1650339600000|2022-04-19 03:40:00|36.15|33.35|36.15|33.35|36.17|33.37|36.1|33.3|0
1650339900000|2022-04-19 03:45:00|36.17|33.37|36.26|33.46|36.37|33.57|36.17|33.37|0
1650340200000|2022-04-19 03:50:00|36.27|33.47|36.26|33.46|36.28|33.48|36.21|33.41|0
1650340500000|2022-04-19 03:55:00|36.28|33.48|36.27|33.47|36.29|33.49|36.24|33.44|0
1650340800000|2022-04-19 04:00:00|36.26|33.46|36.36|33.56|36.36|33.56|36.24|33.44|0
1650341100000|2022-04-19 04:05:00|36.35|33.55|36.33|33.53|36.35|33.55|36.25|33.45|0
1650341400000|2022-04-19 04:10:00|36.31|33.51|36.36|33.56|36.38|33.58|36.29|33.49|0
1650341700000|2022-04-19 04:15:00|36.37|33.57|36.3|33.5|36.4|33.6|36.29|33.49|0
1650342000000|2022-04-19 04:20:00|36.32|33.52|36.36|33.56|36.37|33.57|36.3|33.5|0
1650342300000|2022-04-19 04:25:00|36.37|33.57|36.37|33.57|36.41|33.61|36.34|33.54|0
1650342600000|2022-04-19 04:30:00|36.38|33.58|36.34|33.54|36.43|33.63|36.34|33.54|0
1650342900000|2022-04-19 04:35:00|36.3|33.5|36.37|33.57|36.37|33.57|36.3|33.5|0
1650343200000|2022-04-19 04:40:00|36.39|33.59|36.31|33.51|36.41|33.61|36.31|33.51|0
1650343500000|2022-04-19 04:45:00|36.32|33.52|36.29|33.49|36.33|33.53|36.29|33.49|0
1650343800000|2022-04-19 04:50:00|36.31|33.51|36.24|33.44|36.33|33.53|36.22|33.42|0
1650344100000|2022-04-19 04:55:00|36.23|33.43|36.2|33.4|36.24|33.44|36.17|33.37|0
1650344400000|2022-04-19 05:00:00|36.22|33.42|36.34|33.54|36.34|33.54|36.15|33.35|0
1650344700000|2022-04-19 05:05:00|36.33|33.53|36.47|33.67|36.49|33.69|36.33|33.53|0
1650345000000|2022-04-19 05:10:00|36.45|33.65|36.49|33.69|36.5|33.7|36.41|33.61|0
1650345300000|2022-04-19 05:15:00|36.47|33.67|36.52|33.72|36.58|33.78|36.47|33.67|0
1650345600000|2022-04-19 05:20:00|36.54|33.74|36.52|33.72|36.56|33.76|36.52|33.72|0
1650345900000|2022-04-19 05:25:00|36.54|33.74|36.46|33.66|36.54|33.74|36.44|33.64|0
1650346200000|2022-04-19 05:30:00|36.48|33.68|36.53|33.73|36.53|33.73|36.46|33.66|0
1650346500000|2022-04-19 05:35:00|36.55|33.75|36.48|33.68|36.57|33.77|36.46|33.66|0
1650346800000|2022-04-19 05:40:00|36.5|33.7|36.44|33.64|36.52|33.72|36.39|33.59|0
1650347100000|2022-04-19 05:45:00|36.42|33.62|36.47|33.67|36.51|33.71|36.4|33.6|0
1650347400000|2022-04-19 05:50:00|36.46|33.66|36.36|33.56|36.47|33.67|36.34|33.54|0
1650347700000|2022-04-19 05:55:00|36.35|33.55|36.56|33.76|36.56|33.76|36.35|33.55|0
1650348000000|2022-04-19 06:00:00|36.58|33.78|36.56|33.76|36.74|33.94|36.46|33.66|0
1650348300000|2022-04-19 06:05:00|36.52|33.72|36.27|33.47|36.7|33.9|36.2|33.4|0
1650348600000|2022-04-19 06:10:00|36.29|33.49|36.18|33.38|36.36|33.56|36.18|33.38|0
1650348900000|2022-04-19 06:15:00|36.16|33.36|36.13|33.33|36.29|33.49|36|33.2|0
1650349200000|2022-04-19 06:20:00|36.14|33.34|35.99|33.19|36.14|33.34|35.89|33.09|0
1650349500000|2022-04-19 06:25:00|35.98|33.18|35.98|33.18|36.33|33.53|35.89|33.09|0
1650349800000|2022-04-19 06:30:00|35.99|33.19|36.06|33.26|36.15|33.35|35.98|33.18|0
1650350100000|2022-04-19 06:35:00|36.05|33.25|36.13|33.33|36.16|33.36|36.04|33.24|0
1650350400000|2022-04-19 06:40:00|36.12|33.32|36.04|33.24|36.15|33.35|36.02|33.22|0
1650350700000|2022-04-19 06:45:00|36.06|33.26|36.09|33.29|36.14|33.34|36.02|33.22|0
1650351000000|2022-04-19 06:50:00|36.1|33.3|36.18|33.38|36.2|33.4|36.06|33.26|0
1650351300000|2022-04-19 06:55:00|36.15|33.35|36.18|33.38|36.29|33.49|36.15|33.35|0
1650351600000|2022-04-19 07:00:00|36.2|33.4|36.69|33.33|36.88|33.94|36.2|33.33|0
1650351900000|2022-04-19 07:05:00|36.45|33.57|36.6|33.72|36.71|33.83|36.31|33.43|0
1650352200000|2022-04-19 07:10:00|36.63|33.75|37.11|34.23|37.11|34.23|36.63|33.75|0
1650352500000|2022-04-19 07:15:00|37.12|34.24|37|34.12|37.18|34.3|36.94|34.06|0
1650352800000|2022-04-19 07:20:00|37.01|34.13|36.98|34.1|37.18|34.3|36.93|34.05|0
1650353100000|2022-04-19 07:25:00|36.96|34.08|37.03|34.15|37.07|34.19|36.92|34.04|0
1650353400000|2022-04-19 07:30:00|37.03|34.15|37.16|34.28|37.17|34.29|36.92|34.04|0
1650353700000|2022-04-19 07:35:00|37.17|34.29|37.3|34.42|37.45|34.57|37.14|34.26|0
1650354000000|2022-04-19 07:40:00|37.31|34.43|37.28|34.4|37.43|34.55|37.24|34.36|0
1650354300000|2022-04-19 07:45:00|37.3|34.42|36.99|34.11|37.32|34.44|36.97|34.09|0
1650354600000|2022-04-19 07:50:00|36.98|34.1|36.93|34.05|37|34.12|36.91|34.03|0
1650354900000|2022-04-19 07:55:00|36.87|33.99|36.6|33.72|36.87|33.99|36.47|33.59|0
1650355200000|2022-04-19 08:00:00|36.64|33.76|36.53|33.65|36.64|33.76|36.42|33.54|0
1650355500000|2022-04-19 08:05:00|36.51|33.63|36.41|33.53|36.54|33.66|36.18|33.3|0
1650355800000|2022-04-19 08:10:00|36.4|33.52|36.22|33.34|36.5|33.62|36.19|33.31|0
1650356100000|2022-04-19 08:15:00|36.21|33.33|36.61|33.73|36.65|33.77|36.17|33.29|0
1650356400000|2022-04-19 08:20:00|36.63|33.75|36.19|33.79|36.65|33.86|36.12|33.61|0
1650356700000|2022-04-19 08:25:00|36.2|33.8|36.2|33.8|36.27|33.87|36.08|33.68|0
1650357000000|2022-04-19 08:30:00|36.17|33.77|36.16|33.76|36.26|33.86|36.02|33.62|0
1650357300000|2022-04-19 08:35:00|36.15|33.75|36.13|33.73|36.24|33.84|35.97|33.57|0
1650357600000|2022-04-19 08:40:00|36.15|33.75|36.44|34.04|36.46|34.06|36.09|33.69|0
1650357900000|2022-04-19 08:45:00|36.47|34.07|37.24|34.84|37.34|34.94|36.42|34.02|0
1650358200000|2022-04-19 08:50:00|37.28|34.88|37.69|34.81|37.74|34.93|37.17|34.53|0
1650358500000|2022-04-19 08:55:00|37.72|34.84|37.86|34.98|37.96|35.08|36.96|34.08|0
1650358800000|2022-04-19 09:00:00|37.89|35.01|37.97|35.09|38.09|35.21|37.85|34.97|0
1650359100000|2022-04-19 09:05:00|37.99|35.11|37.97|35.09|38.06|35.18|37.92|35.04|0
1650359400000|2022-04-19 09:10:00|37.95|35.07|38.13|35.25|38.21|35.33|37.93|35.05|0
1650359700000|2022-04-19 09:15:00|38.14|35.26|38.12|35.24|38.23|35.35|38.06|35.18|0
1650360000000|2022-04-19 09:20:00|38.14|35.26|38.36|35.48|38.38|35.5|38.02|35.14|0
1650360300000|2022-04-19 09:25:00|38.38|35.5|38.5|35.62|38.57|35.69|38.32|35.44|0
1650360600000|2022-04-19 09:30:00|38.55|35.67|38.35|35.47|38.66|35.78|38.01|35.13|0
1650360900000|2022-04-19 09:35:00|38.34|35.46|38.41|35.53|38.46|35.58|38.16|35.28|0
1650361200000|2022-04-19 09:40:00|38.39|35.51|38.35|35.47|38.52|35.64|38.29|35.41|0
1650361500000|2022-04-19 09:45:00|38.36|35.48|38.35|35.47|38.37|35.49|38.29|35.41|0
1650361800000|2022-04-19 09:50:00|38.33|35.45|38.6|35.72|38.63|35.75|38.31|35.43|0
1650362100000|2022-04-19 09:55:00|38.57|35.69|38.24|35.36|38.57|35.69|38.23|35.35|0
1650362400000|2022-04-19 10:00:00|38.25|35.37|38.14|35.74|38.42|35.75|38.12|35.27|0
1650362700000|2022-04-19 10:05:00|38.12|35.72|38.21|35.81|38.21|35.81|38.12|35.72|0
1650363000000|2022-04-19 10:10:00|38.2|35.8|38.08|35.68|38.33|35.93|38.08|35.68|0
1650363300000|2022-04-19 10:15:00|38.1|35.7|37.85|35.45|38.1|35.7|37.81|35.41|0
1650363600000|2022-04-19 10:20:00|37.87|35.47|37.68|35.28|37.87|35.47|37.68|35.28|0
1650363900000|2022-04-19 10:25:00|37.62|35.22|37.74|35.34|37.74|35.34|37.62|35.22|0
1650364200000|2022-04-19 10:30:00|37.75|35.35|37.87|35.47|37.87|35.47|37.73|35.33|0
1650364500000|2022-04-19 10:35:00|37.83|35.43|37.77|35.37|37.85|35.45|37.75|35.35|0
1650364800000|2022-04-19 10:40:00|37.79|35.39|37.58|35.18|37.88|35.48|37.56|35.16|0
1650365100000|2022-04-19 10:45:00|37.62|35.22|37.82|35.42|37.88|35.48|37.62|35.22|0
1650365400000|2022-04-19 10:50:00|37.8|35.4|37.61|35.21|37.86|35.46|37.61|35.21|0
1650365700000|2022-04-19 10:55:00|37.63|35.23|37.46|35.06|37.75|35.35|37.44|35.04|0
1650366000000|2022-04-19 11:00:00|37.43|35.03|37.26|34.86|37.48|35.08|37.2|34.8|0
1650366300000|2022-04-19 11:05:00|37.24|34.84|37.29|34.89|37.39|34.99|37.2|34.8|0
1650366600000|2022-04-19 11:10:00|37.3|34.9|37.35|34.95|37.4|35|37.29|34.89|0
1650366900000|2022-04-19 11:15:00|37.31|34.91|37.29|34.89|37.38|34.98|37.12|34.72|0
1650367200000|2022-04-19 11:20:00|37.33|34.93|37.14|34.74|37.42|35.02|36.91|34.51|0
1650367500000|2022-04-19 11:25:00|37.13|34.73|37.27|34.87|37.29|34.89|37.02|34.62|0
1650367800000|2022-04-19 11:30:00|37.25|34.85|37.23|34.83|37.29|34.89|37.18|34.78|0
1650368100000|2022-04-19 11:35:00|37.24|34.84|37.44|35.04|37.52|35.12|37.23|34.83|0
1650368400000|2022-04-19 11:40:00|37.42|35.02|37.36|34.96|37.45|35.05|37.25|34.85|0
1650368700000|2022-04-19 11:45:00|37.34|34.94|37.22|34.82|37.34|34.94|37.19|34.79|0
1650369000000|2022-04-19 11:50:00|37.21|34.81|36.93|34.53|37.21|34.81|36.88|34.48|0
1650369300000|2022-04-19 11:55:00|36.91|34.51|36.95|34.55|37.02|34.62|36.84|34.44|0
1650369600000|2022-04-19 12:00:00|36.93|34.53|36.95|34.55|37.09|34.69|36.93|34.53|0
1650369900000|2022-04-19 12:05:00|36.96|34.56|36.71|34.31|36.97|34.57|36.71|34.31|0
1650370200000|2022-04-19 12:10:00|36.72|34.32|36.74|34.34|36.76|34.36|36.61|34.21|0
1650370500000|2022-04-19 12:15:00|36.72|34.32|36.93|34.53|37.01|34.61|36.72|34.32|0
1650370800000|2022-04-19 12:20:00|36.9|34.5|37.07|34.67|37.13|34.73|36.85|34.45|0
1650371100000|2022-04-19 12:25:00|37.09|34.69|37|34.6|37.16|34.76|37|34.6|0
1650371400000|2022-04-19 12:30:00|37.02|34.62|36.85|34.45|37.03|34.63|36.79|34.39|0
1650371700000|2022-04-19 12:35:00|36.83|34.43|37.07|34.67|37.18|34.78|36.79|34.39|0
1650372000000|2022-04-19 12:40:00|37.09|34.69|37.12|34.72|37.18|34.78|36.99|34.59|0
1650372300000|2022-04-19 12:45:00|37.18|34.78|37.4|35|37.4|35|37.12|34.72|0
1650372600000|2022-04-19 12:50:00|37.38|34.98|37.34|34.94|37.4|35|37.3|34.9|0
1650372900000|2022-04-19 12:55:00|37.36|34.96|37.28|34.88|37.4|35|37.28|34.88|0
1650373200000|2022-04-19 13:00:00|37.3|34.9|37.34|34.94|37.37|34.97|37.13|34.73|0
1650373500000|2022-04-19 13:05:00|37.36|34.96|37.56|35.16|37.9|35.5|37.36|34.96|0
1650373800000|2022-04-19 13:10:00|37.58|35.18|37.5|35.1|37.65|35.25|37.45|35.05|0
1650374100000|2022-04-19 13:15:00|37.48|35.08|37.52|35.12|37.52|35.12|37.39|34.99|0
1650374400000|2022-04-19 13:20:00|37.54|35.14|37.22|34.82|37.61|35.21|37.22|34.82|0
1650374700000|2022-04-19 13:25:00|37.2|34.8|37.19|34.79|37.54|35.14|37.16|34.76|0
1650375000000|2022-04-19 13:30:00|37.18|34.78|36.59|34.19|37.29|34.89|36.46|34.06|0
1650375300000|2022-04-19 13:35:00|36.57|34.17|37.03|34.63|37.05|34.65|36.44|34.04|0
1650375600000|2022-04-19 13:40:00|37.12|34.72|36.01|33.61|37.18|34.78|35.79|33.39|0
1650375900000|2022-04-19 13:45:00|35.9|33.5|35.54|33.14|36.33|33.93|35.47|33.07|0
1650376200000|2022-04-19 13:50:00|35.45|33.05|34.73|32.33|35.65|33.25|34.68|32.28|0
1650376500000|2022-04-19 13:55:00|34.8|32.4|34.29|31.89|34.8|32.4|34.29|31.89|0
1650376800000|2022-04-19 14:00:00|34.26|31.86|34.21|31.81|34.47|32.07|34.1|31.7|0
1650377100000|2022-04-19 14:05:00|34.22|31.82|33.93|31.53|35.13|32.73|33.93|31.53|0
1650377400000|2022-04-19 14:10:00|33.89|31.49|33.94|31.54|33.96|31.56|33.44|31.04|0
1650377700000|2022-04-19 14:15:00|33.96|31.56|33.67|31.27|34.28|31.88|33.5|31.1|0
1650378000000|2022-04-19 14:20:00|33.65|31.25|33.41|31.01|33.75|31.35|33.38|30.98|0
1650378300000|2022-04-19 14:25:00|33.4|31|32.88|30.48|33.43|31.03|32.86|30.46|0
1650378600000|2022-04-19 14:30:00|32.79|30.39|32.76|30.36|32.86|30.46|32.63|30.23|0
1650378900000|2022-04-19 14:35:00|32.75|30.35|32.64|30.24|32.99|30.59|32.62|30.22|0
1650379200000|2022-04-19 14:40:00|32.65|30.25|32.45|30.05|32.71|30.31|32.34|29.94|0
1650379500000|2022-04-19 14:45:00|32.43|30.03|32.23|29.83|32.44|30.04|32.1|29.7|0
1650379800000|2022-04-19 14:50:00|32.24|29.84|32.6|30.2|32.6|30.2|32.2|29.8|0
1650380100000|2022-04-19 14:55:00|32.59|30.19|32.52|30.12|32.65|30.25|32.32|29.92|0
1650380400000|2022-04-19 15:00:00|32.55|30.15|32.7|30.3|33|30.6|32.55|30.15|0
1650380700000|2022-04-19 15:05:00|32.66|30.26|32.58|30.18|32.73|30.33|32.43|30.03|0
1650381000000|2022-04-19 15:10:00|32.56|30.16|32.63|30.23|32.68|30.28|32.51|30.11|0
1650381300000|2022-04-19 15:15:00|32.61|30.21|32.64|30.24|32.69|30.29|32.25|29.85|0
1650381600000|2022-04-19 15:20:00|32.63|30.23|32.27|29.87|32.74|30.34|32.25|29.85|0
1650381900000|2022-04-19 15:25:00|32.28|29.88|32.3|29.9|32.8|30.4|32.28|29.88|0
1650382200000|2022-04-19 15:30:00|32.34|29.94|32.53|30.13|32.61|30.21|32.22|29.82|0
1650382500000|2022-04-19 15:35:00|32.51|30.11|32.27|29.87|32.56|30.16|32.27|29.87|0
1650382800000|2022-04-19 15:40:00|32.28|29.88|32.25|29.85|32.37|29.97|32.19|29.79|0
1650383100000|2022-04-19 15:45:00|32.23|29.83|32.26|29.86|32.35|29.95|32.22|29.82|0
1650383400000|2022-04-19 15:50:00|32.25|29.85|32.05|29.65|32.25|29.85|31.96|29.56|0
1650383700000|2022-04-19 15:55:00|32.07|29.67|32.31|29.91|32.34|29.94|32.05|29.65|0
1650384000000|2022-04-19 16:00:00|32.29|29.89|32.33|29.93|32.51|30.11|32.28|29.88|0
1650384300000|2022-04-19 16:05:00|32.31|29.91|32.23|29.83|32.41|30.01|32.23|29.83|0
1650384600000|2022-04-19 16:10:00|32.26|29.86|32.36|29.96|32.39|29.99|32.23|29.83|0
1650384900000|2022-04-19 16:15:00|32.34|29.94|32.3|29.9|32.44|30.04|32.29|29.89|0
1650385200000|2022-04-19 16:20:00|32.32|29.92|32.17|29.77|32.32|29.92|32.14|29.74|0
1650385500000|2022-04-19 16:25:00|32.19|29.79|32.4|30|32.45|30.05|32.11|29.71|0
1650385800000|2022-04-19 16:30:00|32.38|29.98|32.35|29.95|32.48|30.08|32.32|29.92|0
1650386100000|2022-04-19 16:35:00|32.33|29.93|32.69|30.29|32.71|30.31|32.28|29.88|0
1650386400000|2022-04-19 16:40:00|32.68|30.28|32.56|30.16|32.71|30.31|32.49|30.09|0
1650386700000|2022-04-19 16:45:00|32.59|30.19|32.52|30.12|32.66|30.26|32.49|30.09|0
1650387000000|2022-04-19 16:50:00|32.54|30.14|32.39|29.99|32.56|30.16|32.31|29.91|0
1650387300000|2022-04-19 16:55:00|32.41|30.01|32.52|30.12|32.54|30.14|32.34|29.94|0
1650387600000|2022-04-19 17:00:00|32.47|30.07|32.44|30.04|32.55|30.15|32.34|29.94|0
1650387900000|2022-04-19 17:05:00|32.45|30.05|32.58|30.18|32.58|30.18|32.36|29.96|0
1650388200000|2022-04-19 17:10:00|32.57|30.17|32.52|30.12|32.65|30.25|32.52|30.12|0
1650388500000|2022-04-19 17:15:00|32.53|30.13|32.47|30.07|32.57|30.17|32.4|30|0
1650388800000|2022-04-19 17:20:00|32.48|30.08|32.55|30.15|32.55|30.15|32.34|29.94|0
1650389100000|2022-04-19 17:25:00|32.53|30.13|32.96|30.56|32.99|30.59|32.53|30.13|0
1650389400000|2022-04-19 17:30:00|32.98|30.58|32.68|30.28|32.98|30.58|32.59|30.19|0
1650389700000|2022-04-19 17:35:00|32.64|30.24|32.64|30.24|32.71|30.31|32.63|30.23|0
1650390000000|2022-04-19 17:40:00|32.63|30.23|32.81|30.41|32.81|30.41|32.62|30.22|0
1650390300000|2022-04-19 17:45:00|32.79|30.39|32.49|30.09|32.9|30.5|32.49|30.09|0
1650390600000|2022-04-19 17:50:00|32.52|30.12|32.29|29.89|32.52|30.12|32.2|29.8|0
1650390900000|2022-04-19 17:55:00|32.28|29.88|32.37|29.97|32.39|29.99|32.19|29.79|0
1650391200000|2022-04-19 18:00:00|32.39|29.99|32.45|30.05|32.52|30.12|32.34|29.94|0
1650391500000|2022-04-19 18:05:00|32.47|30.07|31.5|29.1|32.47|30.07|31.37|28.97|0
1650391800000|2022-04-19 18:10:00|31.47|29.07|31.72|29.32|31.99|29.59|31.47|29.07|0
1650392100000|2022-04-19 18:15:00|31.74|29.34|31.93|29.53|31.93|29.53|31.74|29.34|0
1650392400000|2022-04-19 18:20:00|31.92|29.52|31.67|29.27|31.98|29.58|31.66|29.26|0
1650392700000|2022-04-19 18:25:00|31.69|29.29|31.67|29.27|31.95|29.55|31.65|29.25|0
1650393000000|2022-04-19 18:30:00|31.69|29.29|31.75|29.35|31.8|29.4|31.51|29.11|0
1650393300000|2022-04-19 18:35:00|31.73|29.33|31.39|28.99|31.78|29.38|31.36|28.96|0
1650393600000|2022-04-19 18:40:00|31.41|29.01|31.33|28.93|31.47|29.07|31.27|28.87|0
1650393900000|2022-04-19 18:45:00|31.31|28.91|31.33|28.93|31.42|29.02|31.29|28.89|0
1650394200000|2022-04-19 18:50:00|31.31|28.91|31.33|28.93|31.39|28.99|31.1|28.7|0
1650394500000|2022-04-19 18:55:00|31.34|28.94|31.12|28.72|31.34|28.94|31.12|28.72|0
1650394800000|2022-04-19 19:00:00|31.15|28.75|31.2|28.8|31.23|28.83|31.04|28.64|0
1650395100000|2022-04-19 19:05:00|31.18|28.78|30.91|28.51|31.29|28.89|30.89|28.49|0
1650395400000|2022-04-19 19:10:00|30.92|28.52|30.41|28.01|31|28.6|30.41|28.01|0
1650395700000|2022-04-19 19:15:00|30.42|28.02|30.31|27.91|30.42|28.02|30.22|27.82|0
1650396000000|2022-04-19 19:20:00|30.3|27.9|30.2|27.8|30.4|28|30.17|27.77|0
1650396300000|2022-04-19 19:25:00|30.19|27.79|30.31|27.91|30.34|27.94|30.15|27.75|0
1650396600000|2022-04-19 19:30:00|30.32|27.92|30.18|27.78|30.32|27.92|30.03|27.63|0
1650396900000|2022-04-19 19:35:00|30.2|27.8|29.72|27.32|30.86|28.46|29.6|27.2|0
1650397200000|2022-04-19 19:40:00|29.75|27.35|30.05|27.65|30.13|27.73|29.75|27.35|0
1650397500000|2022-04-19 19:45:00|30.07|27.67|30.13|27.73|30.33|27.93|30.02|27.62|0
1650397800000|2022-04-19 19:50:00|29.88|27.48|30.02|27.62|30.02|27.62|29.52|27.12|0
1650398100000|2022-04-19 19:55:00|30.13|27.73|30.03|27.63|30.49|28.09|29.86|27.46|0
1650398400000|2022-04-19 20:00:00|30.02|27.62|31.21|28.81|31.23|28.83|30.02|27.62|0
1650398700000|2022-04-19 20:05:00|31.18|28.78|31.4|29|31.42|29.02|30.31|27.91|0
1650399000000|2022-04-19 20:10:00|31.42|29.02|31.77|29.37|31.84|29.44|31.37|28.97|0
1650399300000|2022-04-19 20:15:00|31.8|29.4|31.57|28.77|31.86|29.4|31.54|28.74|0
1650399600000|2022-04-19 20:20:00|31.59|28.79|31.44|28.64|31.59|28.79|31.41|28.61|0
1650399900000|2022-04-19 20:25:00|31.46|28.66|31.58|28.78|31.58|28.78|31.46|28.66|0
1650400200000|2022-04-19 20:30:00|31.57|28.77|31.57|28.77|31.6|28.8|31.5|28.7|0
1650400500000|2022-04-19 20:35:00|31.55|28.75|31.53|28.73|31.58|28.78|31.5|28.7|0
1650400800000|2022-04-19 20:40:00|31.52|28.72|31.58|28.78|31.58|28.78|31.45|28.65|0
1650401100000|2022-04-19 20:45:00|31.55|28.75|31.58|28.78|31.59|28.79|31.53|28.73|0
1650401400000|2022-04-19 20:50:00|31.56|28.76|31.54|28.74|31.59|28.79|31.54|28.74|0
1650401700000|2022-04-19 20:55:00|31.53|28.73|31.55|28.75|31.59|28.79|31.51|28.71|0
1650402000000|2022-04-19 21:00:00|31.54|28.74|31.58|28.78|31.58|28.78|31.54|28.74|0
1650402300000|2022-04-19 21:05:00|31.59|28.79|31.57|28.77|31.6|28.8|31.57|28.77|0
1650402600000|2022-04-19 21:10:00|31.58|28.78|31.59|28.79|31.59|28.79|31.57|28.77|0
1650402900000|2022-04-19 21:15:00|31.58|28.78|31.63|28.83|31.63|28.83|31.56|28.76|0
1650403200000|2022-04-19 21:20:00|31.64|28.84|31.62|28.82|31.64|28.84|31.61|28.81|0
1650403500000|2022-04-19 21:25:00|31.61|28.81|31.64|28.84|31.66|28.86|31.61|28.81|0
1650403800000|2022-04-19 21:30:00|31.63|28.83|31.66|28.86|31.69|28.89|31.63|28.83|0
1650404100000|2022-04-19 21:35:00|31.65|28.85|31.62|28.82|31.66|28.86|31.62|28.82|0
1650404400000|2022-04-19 21:40:00|31.63|28.83|31.65|28.85|31.68|28.88|31.63|28.83|0
1650404700000|2022-04-19 21:45:00|31.64|28.84|31.63|28.83|31.64|28.84|31.63|28.83|0
1650405000000|2022-04-19 21:50:00|31.62|28.82|31.64|28.84|31.65|28.85|31.62|28.82|0
1650405300000|2022-04-19 21:55:00|31.65|28.85|31.65|28.85|31.65|28.85|31.6|28.8|0
1650405600000|2022-04-19 22:00:00|31.63|28.83|31.65|28.85|31.71|28.91|31.56|28.76|0
1650405900000|2022-04-19 22:05:00|31.64|28.84|31.44|28.64|31.67|28.87|31.44|28.64|0
1650406200000|2022-04-19 22:10:00|31.46|28.66|31.41|28.61|31.49|28.69|31.39|28.59|0
1650406500000|2022-04-19 22:15:00|31.39|28.59|31.31|28.51|31.41|28.61|31.29|28.49|0
1650406800000|2022-04-19 22:20:00|31.3|28.5|31.34|28.54|31.41|28.61|31.3|28.5|0
1650407100000|2022-04-19 22:25:00|31.33|28.53|31.32|28.52|31.4|28.6|31.29|28.49|0
1650407400000|2022-04-19 22:30:00|31.31|28.51|31.2|28.4|31.32|28.52|31.2|28.4|0
1650407700000|2022-04-19 22:35:00|31.21|28.41|31.12|28.32|31.21|28.41|31.07|28.27|0
1650408000000|2022-04-19 22:40:00|31.13|28.33|31.18|28.38|31.21|28.41|31.12|28.32|0
1650408300000|2022-04-19 22:45:00|31.19|28.39|31.22|28.42|31.22|28.42|31.16|28.36|0
1650408600000|2022-04-19 22:50:00|31.24|28.44|31.25|28.45|31.29|28.49|31.21|28.41|0
1650408900000|2022-04-19 22:55:00|31.24|28.44|31.28|28.48|31.32|28.52|31.21|28.41|0
1650409200000|2022-04-19 23:00:00|31.27|28.47|31.41|28.61|31.47|28.67|31.25|28.45|0
1650409500000|2022-04-19 23:05:00|31.39|28.59|31.44|28.64|31.47|28.67|31.39|28.59|0
1650409800000|2022-04-19 23:10:00|31.43|28.63|31.44|28.64|31.49|28.69|31.41|28.61|0
1650410100000|2022-04-19 23:15:00|31.46|28.66|31.42|28.62|31.47|28.67|31.41|28.61|0
1650410400000|2022-04-19 23:20:00|31.41|28.61|31.4|28.6|31.42|28.62|31.34|28.54|0
1650410700000|2022-04-19 23:25:00|31.39|28.59|31.55|28.75|31.56|28.76|31.39|28.59|0
1650411000000|2022-04-19 23:30:00|31.53|28.73|31.59|28.79|31.59|28.79|31.5|28.7|0
1650411300000|2022-04-19 23:35:00|31.61|28.81|31.48|28.68|31.64|28.84|31.47|28.67|0
1650411600000|2022-04-19 23:40:00|31.46|28.66|31.33|28.53|31.46|28.66|31.33|28.53|0
1650411900000|2022-04-19 23:45:00|31.32|28.52|31.41|28.61|31.43|28.63|31.29|28.49|0
1650412200000|2022-04-19 23:50:00|31.43|28.63|31.35|28.55|31.43|28.63|31.3|28.5|0
1650412500000|2022-04-19 23:55:00|31.34|28.54|31.35|28.55|31.41|28.61|31.3|28.5|0
1650412800000|2022-04-20 00:00:00|31.36|28.56|31.52|28.72|31.59|28.79|31.3|28.5|0
1650413100000|2022-04-20 00:05:00|31.54|28.74|31.57|28.77|31.62|28.82|31.49|28.69|0
1650413400000|2022-04-20 00:10:00|31.56|28.76|31.49|28.69|31.58|28.78|31.45|28.65|0
1650413700000|2022-04-20 00:15:00|31.5|28.7|31.56|28.76|31.57|28.77|31.37|28.57|0
1650414000000|2022-04-20 00:20:00|31.55|28.75|31.45|28.65|31.58|28.78|31.45|28.65|0
1650414300000|2022-04-20 00:25:00|31.47|28.67|31.43|28.63|31.48|28.68|31.35|28.55|0
1650414600000|2022-04-20 00:30:00|31.42|28.62|31.42|28.62|31.45|28.65|31.34|28.54|0
1650414900000|2022-04-20 00:35:00|31.4|28.6|31.3|28.5|31.42|28.62|31.3|28.5|0
1650415200000|2022-04-20 00:40:00|31.32|28.52|31.35|28.55|31.35|28.55|31.32|28.52|0
1650415500000|2022-04-20 00:45:00|31.34|28.54|31.4|28.6|31.41|28.61|31.32|28.52|0
1650415800000|2022-04-20 00:50:00|31.41|28.61|31.36|28.56|31.44|28.64|31.33|28.53|0
1650416100000|2022-04-20 00:55:00|31.35|28.55|31.31|28.51|31.36|28.56|31.3|28.5|0
1650416400000|2022-04-20 01:00:00|31.3|28.5|31.31|28.51|31.34|28.54|31.15|28.35|0
1650416700000|2022-04-20 01:05:00|31.3|28.5|31.34|28.54|31.39|28.59|31.29|28.49|0
1650417000000|2022-04-20 01:10:00|31.32|28.52|31.4|28.6|31.41|28.61|31.31|28.51|0
1650417300000|2022-04-20 01:15:00|31.41|28.61|31.89|29.09|31.9|29.1|31.41|28.61|0
1650417600000|2022-04-20 01:20:00|31.9|29.1|31.79|28.99|31.94|29.14|31.76|28.96|0
1650417900000|2022-04-20 01:25:00|31.8|29|31.82|29.02|31.97|29.17|31.77|28.97|0
1650418200000|2022-04-20 01:30:00|31.83|29.03|31.96|29.16|31.96|29.16|31.71|28.91|0
1650418500000|2022-04-20 01:35:00|31.95|29.15|31.79|28.99|31.95|29.15|31.7|28.9|0
1650418800000|2022-04-20 01:40:00|31.8|29|31.81|29.01|31.82|29.02|31.73|28.93|0
1650419100000|2022-04-20 01:45:00|31.8|29|31.8|29|31.86|29.06|31.75|28.95|0
1650419400000|2022-04-20 01:50:00|31.81|29.01|31.78|28.98|31.81|29.01|31.75|28.95|0
1650419700000|2022-04-20 01:55:00|31.76|28.96|31.78|28.98|31.79|28.99|31.7|28.9|0
1650420000000|2022-04-20 02:00:00|31.76|28.96|31.74|28.94|31.87|29.07|31.68|28.88|0
1650420300000|2022-04-20 02:05:00|31.71|28.91|31.52|28.72|31.76|28.96|31.42|28.62|0
1650420600000|2022-04-20 02:10:00|31.53|28.73|31.55|28.75|31.61|28.81|31.44|28.64|0
1650420900000|2022-04-20 02:15:00|31.56|28.76|31.59|28.79|31.63|28.83|31.5|28.7|0
1650421200000|2022-04-20 02:20:00|31.58|28.78|31.63|28.83|31.69|28.89|31.58|28.78|0
1650421500000|2022-04-20 02:25:00|31.64|28.84|31.5|28.7|31.66|28.86|31.43|28.63|0
1650421800000|2022-04-20 02:30:00|31.48|28.68|31.54|28.74|31.62|28.82|31.46|28.66|0
1650422100000|2022-04-20 02:35:00|31.56|28.76|31.56|28.76|31.61|28.81|31.54|28.74|0
1650422400000|2022-04-20 02:40:00|31.54|28.74|31.6|28.8|31.62|28.82|31.54|28.74|0
1650422700000|2022-04-20 02:45:00|31.62|28.82|31.56|28.76|31.65|28.85|31.51|28.71|0
1650423000000|2022-04-20 02:50:00|31.55|28.75|31.57|28.77|31.62|28.82|31.55|28.75|0
1650423300000|2022-04-20 02:55:00|31.55|28.75|31.44|28.64|31.55|28.75|31.42|28.62|0
1650423600000|2022-04-20 03:00:00|31.42|28.62|31.39|28.59|31.42|28.62|31.29|28.49|0
1650423900000|2022-04-20 03:05:00|31.38|28.58|31.37|28.57|31.4|28.6|31.34|28.54|0
1650424200000|2022-04-20 03:10:00|31.36|28.56|31.45|28.65|31.55|28.75|31.34|28.54|0
1650424500000|2022-04-20 03:15:00|31.44|28.64|31.48|28.68|31.61|28.81|31.42|28.62|0
1650424800000|2022-04-20 03:20:00|31.46|28.66|31.45|28.65|31.5|28.7|31.38|28.58|0
1650425100000|2022-04-20 03:25:00|31.43|28.63|31.38|28.58|31.45|28.65|31.33|28.53|0
1650425400000|2022-04-20 03:30:00|31.37|28.57|31.52|28.72|31.54|28.74|31.37|28.57|0
1650425700000|2022-04-20 03:35:00|31.51|28.71|31.41|28.61|31.51|28.71|31.41|28.61|0
1650426000000|2022-04-20 03:40:00|31.43|28.63|31.46|28.66|31.47|28.67|31.41|28.61|0
1650426300000|2022-04-20 03:45:00|31.49|28.69|31.39|28.59|31.5|28.7|31.39|28.59|0
1650426600000|2022-04-20 03:50:00|31.38|28.58|31.18|28.38|31.39|28.59|31.15|28.35|0
1650426900000|2022-04-20 03:55:00|31.2|28.4|31.15|28.35|31.23|28.43|31.15|28.35|0
1650427200000|2022-04-20 04:00:00|31.13|28.33|31.25|28.45|31.26|28.46|31.12|28.32|0
1650427500000|2022-04-20 04:05:00|31.26|28.46|31.24|28.44|31.26|28.46|31.21|28.41|0
1650427800000|2022-04-20 04:10:00|31.23|28.43|31.29|28.49|31.37|28.57|31.23|28.43|0
1650428100000|2022-04-20 04:15:00|31.27|28.47|31.3|28.5|31.3|28.5|31.26|28.46|0
1650428400000|2022-04-20 04:20:00|31.29|28.49|31.27|28.47|31.35|28.55|31.27|28.47|0
1650428700000|2022-04-20 04:25:00|31.29|28.49|31.24|28.44|31.3|28.5|31.21|28.41|0
1650429000000|2022-04-20 04:30:00|31.25|28.45|31.21|28.41|31.27|28.47|31.2|28.4|0
1650429300000|2022-04-20 04:35:00|31.2|28.4|31.22|28.42|31.23|28.43|31.17|28.37|0
1650429600000|2022-04-20 04:40:00|31.2|28.4|31.19|28.39|31.22|28.42|31.19|28.39|0
1650429900000|2022-04-20 04:45:00|31.17|28.37|31.22|28.42|31.25|28.45|31.17|28.37|0
1650430200000|2022-04-20 04:50:00|31.23|28.43|31.28|28.48|31.33|28.53|31.22|28.42|0
1650430500000|2022-04-20 04:55:00|31.29|28.49|31.28|28.48|31.32|28.52|31.26|28.46|0
1650430800000|2022-04-20 05:00:00|31.29|28.49|31.5|28.7|31.53|28.73|31.18|28.38|0
1650431100000|2022-04-20 05:05:00|31.47|28.67|31.43|28.63|31.5|28.7|31.38|28.58|0
1650431400000|2022-04-20 05:10:00|31.45|28.65|31.43|28.63|31.51|28.71|31.4|28.6|0
1650431700000|2022-04-20 05:15:00|31.42|28.62|31.53|28.73|31.53|28.73|31.38|28.58|0
1650432000000|2022-04-20 05:20:00|31.52|28.72|31.57|28.77|31.64|28.84|31.49|28.69|0
1650432300000|2022-04-20 05:25:00|31.56|28.76|31.56|28.76|31.64|28.84|31.52|28.72|0
1650432600000|2022-04-20 05:30:00|31.55|28.75|31.52|28.72|31.55|28.75|31.41|28.61|0
1650432900000|2022-04-20 05:35:00|31.54|28.74|31.47|28.67|31.59|28.79|31.46|28.66|0
1650433200000|2022-04-20 05:40:00|31.46|28.66|31.28|28.48|31.46|28.66|31.26|28.46|0
1650433500000|2022-04-20 05:45:00|31.26|28.46|31.36|28.56|31.41|28.61|31.26|28.46|0
1650433800000|2022-04-20 05:50:00|31.34|28.54|31.4|28.6|31.4|28.6|31.31|28.51|0
1650434100000|2022-04-20 05:55:00|31.36|28.56|31.26|28.46|31.39|28.59|31.24|28.44|0
1650434400000|2022-04-20 06:00:00|31.28|28.48|31.35|28.55|31.35|28.55|31.19|28.39|0
1650434700000|2022-04-20 06:05:00|31.34|28.54|31.51|28.71|31.53|28.73|31.31|28.51|0
1650435000000|2022-04-20 06:10:00|31.53|28.73|32.38|29.58|32.44|29.64|31.53|28.73|0
1650435300000|2022-04-20 06:15:00|32.39|29.59|32.47|29.67|32.52|29.72|32.37|29.57|0
1650435600000|2022-04-20 06:20:00|32.46|29.66|32.42|29.62|32.52|29.72|32.36|29.56|0
1650435900000|2022-04-20 06:25:00|32.44|29.64|32.68|29.88|32.68|29.88|32.39|29.59|0
1650436200000|2022-04-20 06:30:00|32.67|29.87|32.53|29.73|32.68|29.88|32.52|29.72|0
1650436500000|2022-04-20 06:35:00|32.54|29.74|32.41|29.61|32.57|29.77|32.4|29.6|0
1650436800000|2022-04-20 06:40:00|32.4|29.6|32.4|29.6|32.5|29.7|32.4|29.6|0
1650437100000|2022-04-20 06:45:00|32.37|29.57|32.37|29.57|32.41|29.61|32.29|29.49|0
1650437400000|2022-04-20 06:50:00|32.35|29.55|32.36|29.56|32.48|29.68|32.29|29.49|0
1650437700000|2022-04-20 06:55:00|32.35|29.55|32.4|29.6|32.46|29.66|32.35|29.55|0
1650438000000|2022-04-20 07:00:00|32.37|29.57|32.79|29.43|32.95|29.94|32.33|29.41|0
1650438300000|2022-04-20 07:05:00|32.52|29.64|32.09|29.21|32.53|29.65|32.03|29.15|0
1650438600000|2022-04-20 07:10:00|32.06|29.18|32.06|29.18|32.13|29.25|31.9|29.02|0
1650438900000|2022-04-20 07:15:00|32.03|29.15|31.76|28.88|32.25|29.37|31.73|28.85|0
1650439200000|2022-04-20 07:20:00|31.78|28.9|31.89|29.01|32.05|29.17|31.75|28.87|0
1650439500000|2022-04-20 07:25:00|31.92|29.04|31.94|29.06|32.02|29.14|31.84|28.96|0
1650439800000|2022-04-20 07:30:00|31.9|29.02|31.81|28.93|31.92|29.04|31.74|28.86|0
1650440100000|2022-04-20 07:35:00|31.79|28.91|31.86|28.98|31.93|29.05|31.72|28.84|0
1650440400000|2022-04-20 07:40:00|31.87|28.99|31.99|29.11|32|29.12|31.8|28.92|0
1650440700000|2022-04-20 07:45:00|31.98|29.1|32.04|29.16|32.04|29.16|31.92|29.04|0
1650441000000|2022-04-20 07:50:00|32.03|29.15|32.13|29.25|32.14|29.26|31.91|29.03|0
1650441300000|2022-04-20 07:55:00|32.12|29.24|32.12|29.24|32.22|29.34|32.07|29.19|0
1650441600000|2022-04-20 08:00:00|32.13|29.25|32.19|29.79|32.23|29.81|31.99|29.22|0
1650441900000|2022-04-20 08:05:00|32.17|29.77|32.22|29.82|32.25|29.85|32.09|29.69|0
1650442200000|2022-04-20 08:10:00|32.2|29.8|32.06|29.66|32.27|29.87|32.06|29.66|0
1650442500000|2022-04-20 08:15:00|32.07|29.67|32.02|29.62|32.12|29.72|31.92|29.52|0
1650442800000|2022-04-20 08:20:00|32.04|29.64|31.87|29.47|32.07|29.67|31.87|29.47|0
1650443100000|2022-04-20 08:25:00|31.88|29.48|31.87|29.47|31.94|29.54|31.81|29.41|0
1650443400000|2022-04-20 08:30:00|31.89|29.49|31.81|29.41|31.96|29.56|31.81|29.41|0
1650443700000|2022-04-20 08:35:00|31.79|29.39|31.53|29.13|31.81|29.41|31.4|29|0
1650444000000|2022-04-20 08:40:00|31.48|29.08|31.45|29.05|31.56|29.16|31.42|29.02|0
1650444300000|2022-04-20 08:45:00|31.47|29.07|31.58|29.18|31.59|29.19|31.47|29.07|0
1650444600000|2022-04-20 08:50:00|31.59|29.19|31.53|29.13|31.59|29.19|31.48|29.08|0
1650444900000|2022-04-20 08:55:00|31.54|29.14|31.33|28.93|31.58|29.18|31.27|28.87|0
1650445200000|2022-04-20 09:00:00|31.29|28.89|31.27|28.87|31.3|28.9|31.17|28.77|0
1650445500000|2022-04-20 09:05:00|31.25|28.85|31.17|28.77|31.32|28.92|31.17|28.77|0
1650445800000|2022-04-20 09:10:00|31.19|28.79|31.54|29.14|31.54|29.14|31.16|28.76|0
1650446100000|2022-04-20 09:15:00|31.52|29.12|31.17|28.77|31.57|29.17|31.15|28.75|0
1650446400000|2022-04-20 09:20:00|31.15|28.75|30.83|28.43|31.22|28.82|30.83|28.43|0
1650446700000|2022-04-20 09:25:00|30.84|28.44|30.86|28.46|30.86|28.46|30.72|28.32|0
1650447000000|2022-04-20 09:30:00|30.85|28.45|30.79|28.39|30.91|28.51|30.79|28.39|0
1650447300000|2022-04-20 09:35:00|30.81|28.41|30.78|28.38|30.81|28.41|30.67|28.27|0
1650447600000|2022-04-20 09:40:00|30.75|28.35|30.62|28.22|30.79|28.39|30.6|28.2|0
1650447900000|2022-04-20 09:45:00|30.63|28.23|30.7|28.3|30.7|28.3|30.54|28.14|0
1650448200000|2022-04-20 09:50:00|30.68|28.28|30.76|28.36|30.86|28.46|30.65|28.25|0
1650448500000|2022-04-20 09:55:00|30.77|28.37|30.77|28.37|30.85|28.45|30.72|28.32|0
1650448800000|2022-04-20 10:00:00|30.79|28.39|30.91|28.51|30.98|28.58|30.74|28.34|0
1650449100000|2022-04-20 10:05:00|30.93|28.53|30.82|28.42|30.99|28.59|30.82|28.42|0
1650449400000|2022-04-20 10:10:00|30.83|28.43|30.7|28.3|30.83|28.43|30.7|28.3|0
1650449700000|2022-04-20 10:15:00|30.71|28.31|30.67|28.27|30.71|28.31|30.59|28.19|0
1650450000000|2022-04-20 10:20:00|30.66|28.26|30.7|28.3|30.75|28.35|30.65|28.25|0
1650450300000|2022-04-20 10:25:00|30.69|28.29|30.6|28.2|30.69|28.29|30.59|28.19|0
1650450600000|2022-04-20 10:30:00|30.61|28.21|30.42|28.02|30.62|28.22|30.42|28.02|0
1650450900000|2022-04-20 10:35:00|30.43|28.03|30.48|28.08|30.54|28.14|30.43|28.03|0
1650451200000|2022-04-20 10:40:00|30.53|28.13|30.49|28.09|30.57|28.17|30.49|28.09|0
1650451500000|2022-04-20 10:45:00|30.5|28.1|30.56|28.16|30.57|28.17|30.42|28.02|0
1650451800000|2022-04-20 10:50:00|30.57|28.17|30.46|28.06|30.68|28.28|30.46|28.06|0
1650452100000|2022-04-20 10:55:00|30.51|28.11|30.54|28.14|30.56|28.16|30.47|28.07|0
1650452400000|2022-04-20 11:00:00|30.52|28.12|30.6|28.2|30.71|28.31|30.52|28.12|0
1650452700000|2022-04-20 11:05:00|30.61|28.21|30.6|28.2|30.67|28.27|30.58|28.18|0
1650453000000|2022-04-20 11:10:00|30.59|28.19|30.72|28.32|30.72|28.32|30.59|28.19|0
1650453300000|2022-04-20 11:15:00|30.7|28.3|30.73|28.33|30.77|28.37|30.67|28.27|0
1650453600000|2022-04-20 11:20:00|30.75|28.35|30.7|28.3|30.78|28.38|30.7|28.3|0
1650453900000|2022-04-20 11:25:00|30.68|28.28|30.64|28.24|30.68|28.28|30.61|28.21|0
1650454200000|2022-04-20 11:30:00|30.65|28.25|30.7|28.3|30.7|28.3|30.6|28.2|0
1650454500000|2022-04-20 11:35:00|30.68|28.28|30.57|28.17|30.71|28.31|30.57|28.17|0
1650454800000|2022-04-20 11:40:00|30.59|28.19|30.6|28.2|30.63|28.23|30.55|28.15|0
1650455100000|2022-04-20 11:45:00|30.59|28.19|30.37|27.97|30.59|28.19|30.35|27.95|0
1650455400000|2022-04-20 11:50:00|30.38|27.98|30.07|27.67|30.38|27.98|29.89|27.49|0
1650455700000|2022-04-20 11:55:00|30.01|27.61|29.2|26.8|30.54|28.14|29.2|26.8|0
1650456000000|2022-04-20 12:00:00|29.21|26.81|29.26|26.86|29.32|26.92|29.17|26.77|0
1650456300000|2022-04-20 12:05:00|29.24|26.84|29.24|26.84|29.34|26.94|29.22|26.82|0
1650456600000|2022-04-20 12:10:00|29.25|26.85|29.34|26.94|29.36|26.96|29.22|26.82|0
1650456900000|2022-04-20 12:15:00|29.36|26.96|29.45|27.05|29.46|27.06|29.34|26.94|0
1650457200000|2022-04-20 12:20:00|29.46|27.06|29.41|27.01|29.46|27.06|29.36|26.96|0
1650457500000|2022-04-20 12:25:00|29.42|27.02|28.82|26.42|29.46|27.06|28.78|26.38|0
1650457800000|2022-04-20 12:30:00|28.83|26.43|28.86|26.46|28.95|26.55|28.8|26.4|0
1650458100000|2022-04-20 12:35:00|28.85|26.45|28.88|26.48|28.91|26.51|28.8|26.4|0
1650458400000|2022-04-20 12:40:00|28.86|26.46|28.9|26.5|28.93|26.53|28.77|26.37|0
1650458700000|2022-04-20 12:45:00|28.88|26.48|28.95|26.55|29.02|26.62|28.87|26.47|0
1650459000000|2022-04-20 12:50:00|28.99|26.59|28.78|26.38|28.99|26.59|28.78|26.38|0
1650459300000|2022-04-20 12:55:00|28.8|26.4|28.71|26.31|28.84|26.44|28.69|26.29|0
1650459600000|2022-04-20 13:00:00|28.69|26.29|28.91|26.51|28.92|26.52|28.69|26.29|0
1650459900000|2022-04-20 13:05:00|28.9|26.5|29|26.6|29.02|26.62|28.87|26.47|0
1650460200000|2022-04-20 13:10:00|29.02|26.62|29.05|26.65|29.08|26.68|28.97|26.57|0
1650460500000|2022-04-20 13:15:00|29.06|26.66|29|26.6|29.08|26.68|29|26.6|0
1650460800000|2022-04-20 13:20:00|29.01|26.61|29.02|26.62|29.06|26.66|28.97|26.57|0
1650461100000|2022-04-20 13:25:00|29.03|26.63|28.83|26.43|29.03|26.63|28.83|26.43|0
1650461400000|2022-04-20 13:30:00|28.85|26.45|28.98|26.58|29.01|26.61|28.46|26.06|0
1650461700000|2022-04-20 13:35:00|28.83|26.43|28.84|26.44|29.05|26.65|28.68|26.28|0
1650462000000|2022-04-20 13:40:00|28.8|26.4|29.56|27.16|29.56|27.16|28.8|26.4|0
1650462300000|2022-04-20 13:45:00|29.69|27.29|29.93|27.53|30.04|27.64|29.67|27.27|0
1650462600000|2022-04-20 13:50:00|29.96|27.56|29.77|27.37|30|27.6|29.18|26.78|0
1650462900000|2022-04-20 13:55:00|29.8|27.4|29.94|27.54|30.17|27.77|29.76|27.36|0
1650463200000|2022-04-20 14:00:00|29.85|27.45|29.91|27.51|30.11|27.71|29.59|27.19|0
1650463500000|2022-04-20 14:05:00|29.86|27.46|30|27.6|30.2|27.8|29.86|27.46|0
1650463800000|2022-04-20 14:10:00|29.97|27.57|29.72|27.32|30.03|27.63|29.64|27.24|0
1650464100000|2022-04-20 14:15:00|29.69|27.29|29.6|27.2|29.73|27.33|29.48|27.08|0
1650464400000|2022-04-20 14:20:00|29.57|27.17|29.7|27.3|29.75|27.35|29.23|26.83|0
1650464700000|2022-04-20 14:25:00|29.67|27.27|29.37|26.97|29.72|27.32|29.26|26.86|0
1650465000000|2022-04-20 14:30:00|29.26|26.86|28.43|26.03|29.59|27.19|28.39|25.99|0
1650465300000|2022-04-20 14:35:00|28.45|26.05|28.52|26.12|28.95|26.55|28.31|25.91|0
1650465600000|2022-04-20 14:40:00|28.47|26.07|28.44|26.04|28.49|26.09|28.25|25.85|0
1650465900000|2022-04-20 14:45:00|28.43|26.03|28.43|26.03|28.57|26.17|28.34|25.94|0
1650466200000|2022-04-20 14:50:00|28.41|26.01|28.16|25.76|28.5|26.1|28.15|25.75|0
1650466500000|2022-04-20 14:55:00|28.21|25.81|28.26|25.86|28.34|25.94|28.09|25.69|0
1650466800000|2022-04-20 15:00:00|28.23|25.83|28.79|26.39|28.79|26.39|28.23|25.83|0
1650467100000|2022-04-20 15:05:00|28.82|26.42|28.79|26.39|28.85|26.45|28.58|26.18|0
1650467400000|2022-04-20 15:10:00|28.82|26.42|28.95|26.55|29.11|26.71|28.81|26.41|0
1650467700000|2022-04-20 15:15:00|28.98|26.58|29.27|26.87|29.28|26.88|28.95|26.55|0
1650468000000|2022-04-20 15:20:00|29.28|26.88|29.3|26.9|29.33|26.93|29.19|26.79|0
1650468300000|2022-04-20 15:25:00|29.31|26.91|29.04|26.64|29.34|26.94|29.01|26.61|0
1650468600000|2022-04-20 15:30:00|29.06|26.66|29.6|27.2|29.6|27.2|28.76|26.36|0
1650468900000|2022-04-20 15:35:00|29.62|27.22|29.4|27|29.62|27.22|29.25|26.85|0
1650469200000|2022-04-20 15:40:00|29.42|27.02|29.21|26.81|29.45|27.05|29.16|26.76|0
1650469500000|2022-04-20 15:45:00|29.16|26.76|29.45|27.05|29.47|27.07|29.07|26.67|0
1650469800000|2022-04-20 15:50:00|29.43|27.03|29.61|27.21|29.75|27.35|29.4|27|0
1650470100000|2022-04-20 15:55:00|29.64|27.24|29.38|26.98|29.64|27.24|29.31|26.91|0
1650470400000|2022-04-20 16:00:00|29.34|26.94|29.32|26.92|29.41|27.01|29.29|26.89|0
1650470700000|2022-04-20 16:05:00|29.31|26.91|29.62|27.22|29.78|27.38|29.22|26.82|0
1650471000000|2022-04-20 16:10:00|29.64|27.24|29.96|27.56|30.04|27.64|29.61|27.21|0
1650471300000|2022-04-20 16:15:00|29.91|27.51|29.86|27.46|30.02|27.62|29.79|27.39|0
1650471600000|2022-04-20 16:20:00|29.88|27.48|29.96|27.56|30.03|27.63|29.83|27.43|0
1650471900000|2022-04-20 16:25:00|29.93|27.53|29.97|27.57|30.12|27.72|29.92|27.52|0
1650472200000|2022-04-20 16:30:00|30.01|27.61|29.56|27.16|30.03|27.63|29.54|27.14|0
1650472500000|2022-04-20 16:35:00|29.57|27.17|29.45|27.05|29.62|27.22|29.28|26.88|0
1650472800000|2022-04-20 16:40:00|29.48|27.08|29.46|27.06|29.55|27.15|29.39|26.99|0
1650473100000|2022-04-20 16:45:00|29.45|27.05|29.25|26.85|29.46|27.06|29.17|26.77|0
1650473400000|2022-04-20 16:50:00|29.23|26.83|29.16|26.76|29.23|26.83|28.98|26.58|0
1650473700000|2022-04-20 16:55:00|29.14|26.74|29.22|26.82|29.28|26.88|29.04|26.64|0
1650474000000|2022-04-20 17:00:00|29.21|26.81|29.02|26.62|29.23|26.83|28.95|26.55|0
1650474300000|2022-04-20 17:05:00|28.98|26.58|29.27|26.87|29.42|27.02|28.95|26.55|0
1650474600000|2022-04-20 17:10:00|29.32|26.92|29|26.6|29.33|26.93|28.91|26.51|0
1650474900000|2022-04-20 17:15:00|28.99|26.59|29.23|26.83|29.3|26.9|28.84|26.44|0
1650475200000|2022-04-20 17:20:00|29.25|26.85|29.18|26.78|29.3|26.9|29.13|26.73|0
1650475500000|2022-04-20 17:25:00|29.16|26.76|29.28|26.88|29.34|26.94|29.15|26.75|0
1650475800000|2022-04-20 17:30:00|29.25|26.85|29.25|26.85|29.39|26.99|29.16|26.76|0
1650476100000|2022-04-20 17:35:00|29.24|26.84|29.16|26.76|29.24|26.84|29.07|26.67|0
1650476400000|2022-04-20 17:40:00|29.18|26.78|28.85|26.45|29.19|26.79|28.83|26.43|0
1650476700000|2022-04-20 17:45:00|28.83|26.43|29.02|26.62|29.02|26.62|28.65|26.25|0
1650477000000|2022-04-20 17:50:00|29.04|26.64|29.19|26.79|29.2|26.8|29.02|26.62|0
1650477300000|2022-04-20 17:55:00|29.2|26.8|28.99|26.59|29.25|26.85|28.98|26.58|0
1650477600000|2022-04-20 18:00:00|29.01|26.61|28.96|26.56|29.14|26.74|28.84|26.44|0
1650477900000|2022-04-20 18:05:00|28.97|26.57|29.04|26.64|29.11|26.71|28.93|26.53|0
1650478200000|2022-04-20 18:10:00|29.03|26.63|29.29|26.89|29.29|26.89|28.99|26.59|0
1650478500000|2022-04-20 18:15:00|29.27|26.87|29.56|27.16|29.59|27.19|29.18|26.78|0
1650478800000|2022-04-20 18:20:00|29.57|27.17|29.6|27.2|29.66|27.26|29.51|27.11|0
1650479100000|2022-04-20 18:25:00|29.59|27.19|29.71|27.31|29.74|27.34|29.57|27.17|0
1650479400000|2022-04-20 18:30:00|29.72|27.32|29.83|27.43|29.84|27.44|29.66|27.26|0
1650479700000|2022-04-20 18:35:00|29.84|27.44|30.13|27.73|30.18|27.78|29.83|27.43|0
1650480000000|2022-04-20 18:40:00|30.16|27.76|30.19|27.79|30.24|27.84|30.06|27.66|0
1650480300000|2022-04-20 18:45:00|30.21|27.81|30.07|27.67|30.29|27.89|29.96|27.56|0
1650480600000|2022-04-20 18:50:00|30.1|27.7|30.74|28.34|30.77|28.37|30.08|27.68|0
1650480900000|2022-04-20 18:55:00|30.75|28.35|30.6|28.2|30.9|28.5|30.53|28.13|0
1650481200000|2022-04-20 19:00:00|30.56|28.16|30.19|27.79|30.64|28.24|30.1|27.7|0
1650481500000|2022-04-20 19:05:00|30.25|27.85|30.16|27.76|30.37|27.97|30.14|27.74|0
1650481800000|2022-04-20 19:10:00|30.14|27.74|29.8|27.4|30.26|27.86|29.72|27.32|0
1650482100000|2022-04-20 19:15:00|29.72|27.32|29.84|27.44|29.95|27.55|29.69|27.29|0
1650482400000|2022-04-20 19:20:00|29.83|27.43|29.78|27.38|29.91|27.51|29.72|27.32|0
1650482700000|2022-04-20 19:25:00|29.75|27.35|29.66|27.26|29.78|27.38|29.42|27.02|0
1650483000000|2022-04-20 19:30:00|29.61|27.21|30.01|27.61|30.03|27.63|29.6|27.2|0
1650483300000|2022-04-20 19:35:00|29.95|27.55|29.36|26.96|30.06|27.66|29.26|26.86|0
1650483600000|2022-04-20 19:40:00|29.38|26.98|29.23|26.83|29.39|26.99|29.18|26.78|0
1650483900000|2022-04-20 19:45:00|29.21|26.81|29.01|26.61|29.3|26.9|28.28|25.88|0
1650484200000|2022-04-20 19:50:00|29.02|26.62|29.7|27.3|29.77|27.37|29.02|26.62|0
1650484500000|2022-04-20 19:55:00|29.66|27.26|29.6|27.2|30.28|27.88|29.24|26.84|0
1650484800000|2022-04-20 20:00:00|29.57|27.17|29.88|27.48|30.42|28.02|29.49|27.09|0
1650485100000|2022-04-20 20:05:00|29.7|27.3|29.63|27.23|30.37|27.97|29.5|27.1|0
1650485400000|2022-04-20 20:10:00|29.66|27.26|29.77|27.37|29.82|27.42|29.65|27.25|0
1650485700000|2022-04-20 20:15:00|29.88|27.08|30.09|27.29|30.12|27.32|29.88|27.08|0
1650486000000|2022-04-20 20:20:00|30.11|27.31|30.11|27.31|30.17|27.37|30.04|27.24|0
1650486300000|2022-04-20 20:25:00|30.14|27.34|30.07|27.27|30.15|27.35|30.03|27.23|0
1650486600000|2022-04-20 20:30:00|30.08|27.28|29.87|27.07|30.09|27.29|29.83|27.03|0
1650486900000|2022-04-20 20:35:00|29.89|27.09|29.84|27.04|29.9|27.1|29.83|27.03|0
1650487200000|2022-04-20 20:40:00|29.83|27.03|29.86|27.06|29.89|27.09|29.83|27.03|0
1650487500000|2022-04-20 20:45:00|29.87|27.07|29.76|26.96|29.89|27.09|29.76|26.96|0
1650487800000|2022-04-20 20:50:00|29.77|26.97|29.75|26.95|29.77|26.97|29.73|26.93|0
1650488100000|2022-04-20 20:55:00|29.73|26.93|29.77|26.97|29.78|26.98|29.72|26.92|0
1650488400000|2022-04-20 21:00:00|29.78|26.98|29.78|26.98|29.8|27|29.78|26.98|0
1650488700000|2022-04-20 21:05:00|29.79|26.99|29.75|26.95|29.79|26.99|29.74|26.94|0
1650489000000|2022-04-20 21:10:00|29.74|26.94|29.72|26.92|29.74|26.94|29.71|26.91|0
1650489300000|2022-04-20 21:15:00|29.8|27|29.74|26.94|29.8|27|29.74|26.94|0
1650489600000|2022-04-20 21:20:00|29.75|26.95|29.73|26.93|29.75|26.95|29.73|26.93|0
1650489900000|2022-04-20 21:25:00|29.74|26.94|29.72|26.92|29.78|26.98|29.72|26.92|0
1650490200000|2022-04-20 21:30:00|29.71|26.91|29.69|26.89|29.71|26.91|29.69|26.89|0
1650490500000|2022-04-20 21:35:00|29.67|26.87|29.7|26.9|29.7|26.9|29.67|26.87|0
1650490800000|2022-04-20 21:40:00|29.69|26.89|29.7|26.9|29.71|26.91|29.69|26.89|0
1650491100000|2022-04-20 21:45:00|29.71|26.91|29.71|26.91|29.71|26.91|29.71|26.91|0
1650491400000|2022-04-20 21:50:00|29.74|26.94|29.73|26.93|29.74|26.94|29.72|26.92|0
1650491700000|2022-04-20 21:55:00|29.74|26.94|29.74|26.94|29.74|26.94|29.74|26.94|0
1650492000000|2022-04-20 22:00:00|29.81|27.01|29.7|26.9|29.82|27.02|29.63|26.83|0
1650492300000|2022-04-20 22:05:00|29.71|26.91|29.63|26.83|29.73|26.93|29.57|26.77|0
1650492600000|2022-04-20 22:10:00|29.62|26.82|29.72|26.92|29.75|26.95|29.6|26.8|0
1650492900000|2022-04-20 22:15:00|29.71|26.91|29.71|26.91|29.71|26.91|29.63|26.83|0
1650493200000|2022-04-20 22:20:00|29.7|26.9|29.63|26.83|29.7|26.9|29.6|26.8|0
1650493500000|2022-04-20 22:25:00|29.65|26.85|29.69|26.89|29.69|26.89|29.63|26.83|0
1650493800000|2022-04-20 22:30:00|29.67|26.87|29.52|26.72|29.69|26.89|29.51|26.71|0
1650494100000|2022-04-20 22:35:00|29.51|26.71|29.48|26.68|29.54|26.74|29.46|26.66|0
1650494400000|2022-04-20 22:40:00|29.49|26.69|29.59|26.79|29.61|26.81|29.48|26.68|0
1650494700000|2022-04-20 22:45:00|29.61|26.81|29.73|26.93|29.82|27.02|29.59|26.79|0
1650495000000|2022-04-20 22:50:00|29.71|26.91|29.7|26.9|29.71|26.91|29.61|26.81|0
1650495300000|2022-04-20 22:55:00|29.71|26.91|29.74|26.94|29.75|26.95|29.65|26.85|0
1650495600000|2022-04-20 23:00:00|29.76|26.96|29.71|26.91|29.76|26.96|29.7|26.9|0
1650495900000|2022-04-20 23:05:00|29.73|26.93|29.72|26.92|29.73|26.93|29.69|26.89|0
1650496200000|2022-04-20 23:10:00|29.71|26.91|29.77|26.97|29.78|26.98|29.69|26.89|0
1650496500000|2022-04-20 23:15:00|29.78|26.98|29.71|26.91|29.78|26.98|29.71|26.91|0
1650496800000|2022-04-20 23:20:00|29.74|26.94|29.73|26.93|29.77|26.97|29.72|26.92|0
1650497100000|2022-04-20 23:25:00|29.72|26.92|29.67|26.87|29.73|26.93|29.67|26.87|0
1650497400000|2022-04-20 23:30:00|29.66|26.86|29.66|26.86|29.7|26.9|29.64|26.84|0
1650497700000|2022-04-20 23:35:00|29.64|26.84|29.62|26.82|29.67|26.87|29.61|26.81|0
1650498000000|2022-04-20 23:40:00|29.61|26.81|29.53|26.73|29.62|26.82|29.53|26.73|0
1650498300000|2022-04-20 23:45:00|29.52|26.72|29.52|26.72|29.59|26.79|29.5|26.7|0
1650498600000|2022-04-20 23:50:00|29.5|26.7|29.52|26.72|29.53|26.73|29.46|26.66|0
1650498900000|2022-04-20 23:55:00|29.53|26.73|29.59|26.79|29.59|26.79|29.5|26.7|0
1650499200000|2022-04-21 00:00:00|29.6|26.8|29.52|26.72|29.6|26.8|29.39|26.59|0
1650499500000|2022-04-21 00:05:00|29.53|26.73|29.45|26.65|29.53|26.73|29.41|26.61|0
1650499800000|2022-04-21 00:10:00|29.47|26.67|29.51|26.71|29.51|26.71|29.44|26.64|0
1650500100000|2022-04-21 00:15:00|29.52|26.72|29.39|26.59|29.52|26.72|29.36|26.56|0
1650500400000|2022-04-21 00:20:00|29.4|26.6|29.45|26.65|29.49|26.69|29.39|26.59|0
1650500700000|2022-04-21 00:25:00|29.43|26.63|29.45|26.65|29.45|26.65|29.4|26.6|0
1650501000000|2022-04-21 00:30:00|29.44|26.64|29.38|26.59|29.45|26.65|29.37|26.57|0
1650501300000|2022-04-21 00:35:00|29.4|26.6|29.5|26.7|29.52|26.72|29.37|26.57|0
1650501600000|2022-04-21 00:40:00|29.52|26.72|29.46|26.66|29.52|26.72|29.46|26.66|0
1650501900000|2022-04-21 00:45:00|29.44|26.64|29.55|26.75|29.58|26.78|29.44|26.64|0
1650502200000|2022-04-21 00:50:00|29.56|26.76|29.57|26.77|29.59|26.79|29.53|26.73|0
1650502500000|2022-04-21 00:55:00|29.56|26.76|29.51|26.71|29.57|26.77|29.47|26.67|0
1650502800000|2022-04-21 01:00:00|29.5|26.7|29.51|26.71|29.52|26.72|29.45|26.65|0
1650503100000|2022-04-21 01:05:00|29.53|26.73|29.58|26.78|29.62|26.82|29.53|26.73|0
1650503400000|2022-04-21 01:10:00|29.57|26.77|29.57|26.77|29.63|26.83|29.55|26.75|0
1650503700000|2022-04-21 01:15:00|29.55|26.75|29.49|26.69|29.57|26.77|29.48|26.68|0
1650504000000|2022-04-21 01:20:00|29.5|26.7|29.57|26.77|29.61|26.81|29.49|26.69|0
1650504300000|2022-04-21 01:25:00|29.58|26.78|29.58|26.78|29.63|26.83|29.55|26.75|0
1650504600000|2022-04-21 01:30:00|29.57|26.77|29.43|26.63|29.61|26.81|29.41|26.61|0
1650504900000|2022-04-21 01:35:00|29.44|26.64|29.38|26.58|29.44|26.64|29.32|26.53|0
1650505200000|2022-04-21 01:40:00|29.4|26.6|29.2|26.42|29.41|26.61|29.16|26.38|0
1650505500000|2022-04-21 01:45:00|29.18|26.4|29.19|26.41|29.21|26.43|29.14|26.37|0
1650505800000|2022-04-21 01:50:00|29.2|26.42|29.19|26.41|29.22|26.44|29.16|26.38|0
1650506100000|2022-04-21 01:55:00|29.17|26.39|29.2|26.42|29.22|26.44|29.14|26.37|0
1650506400000|2022-04-21 02:00:00|29.19|26.41|29.26|26.48|29.3|26.51|29.19|26.41|0
1650506700000|2022-04-21 02:05:00|29.28|26.49|29.14|26.36|29.28|26.49|29.09|26.32|0
1650507000000|2022-04-21 02:10:00|29.12|26.35|29.12|26.35|29.14|26.36|29.07|26.31|0
1650507300000|2022-04-21 02:15:00|29.1|26.33|29.07|26.3|29.12|26.35|29.07|26.3|0
1650507600000|2022-04-21 02:20:00|29.09|26.32|29.15|26.37|29.16|26.39|29.09|26.32|0
1650507900000|2022-04-21 02:25:00|29.16|26.38|29.19|26.41|29.19|26.41|29.15|26.37|0
1650508200000|2022-04-21 02:30:00|29.21|26.43|29.18|26.4|29.21|26.43|29.16|26.38|0
1650508500000|2022-04-21 02:35:00|29.19|26.41|29.27|26.48|29.29|26.5|29.18|26.4|0
1650508800000|2022-04-21 02:40:00|29.26|26.47|29.22|26.44|29.27|26.48|29.2|26.42|0
1650509100000|2022-04-21 02:45:00|29.2|26.42|29.23|26.45|29.27|26.48|29.2|26.42|0
1650509400000|2022-04-21 02:50:00|29.25|26.44|29.26|26.48|29.3|26.51|29.23|26.44|0
1650509700000|2022-04-21 02:55:00|29.25|26.47|29.22|26.43|29.26|26.48|29.18|26.41|0
1650510000000|2022-04-21 03:00:00|29.2|26.42|29.2|26.42|29.21|26.43|29.14|26.36|0
1650510300000|2022-04-21 03:05:00|29.21|26.43|29.18|26.4|29.21|26.43|29.18|26.4|0
1650510600000|2022-04-21 03:10:00|29.17|26.39|29.31|26.51|29.31|26.52|29.17|26.39|0
1650510900000|2022-04-21 03:15:00|29.32|26.52|29.34|26.54|29.35|26.56|29.27|26.49|0
1650511200000|2022-04-21 03:20:00|29.35|26.56|29.4|26.6|29.46|26.66|29.35|26.56|0
1650511500000|2022-04-21 03:25:00|29.41|26.61|29.4|26.6|29.44|26.64|29.37|26.57|0
1650511800000|2022-04-21 03:30:00|29.41|26.61|29.39|26.59|29.41|26.61|29.32|26.52|0
1650512100000|2022-04-21 03:35:00|29.38|26.58|29.47|26.67|29.48|26.68|29.38|26.58|0
1650512400000|2022-04-21 03:40:00|29.45|26.65|29.44|26.64|29.47|26.67|29.42|26.62|0
1650512700000|2022-04-21 03:45:00|29.43|26.63|29.42|26.62|29.44|26.64|29.37|26.58|0
1650513000000|2022-04-21 03:50:00|29.41|26.61|29.49|26.69|29.49|26.69|29.41|26.61|0
1650513300000|2022-04-21 03:55:00|29.51|26.71|29.52|26.72|29.55|26.75|29.49|26.69|0
1650513600000|2022-04-21 04:00:00|29.51|26.71|29.49|26.69|29.52|26.72|29.46|26.66|0
1650513900000|2022-04-21 04:05:00|29.48|26.68|29.41|26.61|29.48|26.68|29.41|26.61|0
1650514200000|2022-04-21 04:10:00|29.4|26.6|29.4|26.6|29.46|26.66|29.38|26.58|0
1650514500000|2022-04-21 04:15:00|29.38|26.58|29.4|26.6|29.41|26.61|29.35|26.56|0
1650514800000|2022-04-21 04:20:00|29.41|26.61|29.41|26.61|29.43|26.63|29.39|26.59|0
1650515100000|2022-04-21 04:25:00|29.4|26.6|29.41|26.61|29.44|26.64|29.38|26.58|0
1650515400000|2022-04-21 04:30:00|29.42|26.62|29.38|26.59|29.42|26.62|29.33|26.54|0
1650515700000|2022-04-21 04:35:00|29.39|26.58|29.36|26.56|29.39|26.58|29.34|26.55|0
1650516000000|2022-04-21 04:40:00|29.35|26.55|29.34|26.55|29.37|26.58|29.34|26.55|0
1650516300000|2022-04-21 04:45:00|29.36|26.56|29.33|26.53|29.36|26.56|29.29|26.5|0
1650516600000|2022-04-21 04:50:00|29.32|26.54|29.29|26.5|29.34|26.55|29.29|26.5|0
1650516900000|2022-04-21 04:55:00|29.28|26.49|29.29|26.5|29.31|26.52|29.28|26.49|0
1650517200000|2022-04-21 05:00:00|29.28|26.49|29.37|26.57|29.43|26.63|29.26|26.47|0
1650517500000|2022-04-21 05:05:00|29.35|26.56|29.27|26.48|29.36|26.56|29.1|26.33|0
1650517800000|2022-04-21 05:10:00|29.26|26.47|28.96|26.2|29.29|26.5|28.94|26.19|0
1650518100000|2022-04-21 05:15:00|28.94|26.19|28.86|26.12|28.96|26.2|28.82|26.07|0
1650518400000|2022-04-21 05:20:00|28.88|26.13|28.88|26.13|28.93|26.17|28.85|26.1|0
1650518700000|2022-04-21 05:25:00|28.89|26.14|28.99|26.23|29.02|26.25|28.88|26.13|0
1650519000000|2022-04-21 05:30:00|28.97|26.21|29.11|26.34|29.13|26.36|28.97|26.21|0
1650519300000|2022-04-21 05:35:00|29.08|26.31|29.08|26.31|29.12|26.35|29.06|26.29|0
1650519600000|2022-04-21 05:40:00|29.06|26.29|28.98|26.22|29.06|26.29|28.98|26.22|0
1650519900000|2022-04-21 05:45:00|29|26.24|29.06|26.29|29.09|26.32|28.98|26.22|0
1650520200000|2022-04-21 05:50:00|29.04|26.28|29.09|26.32|29.1|26.33|28.93|26.18|0
1650520500000|2022-04-21 05:55:00|29.1|26.31|29.18|26.4|29.22|26.44|29.07|26.3|0
1650520800000|2022-04-21 06:00:00|29.16|26.39|29.31|26.52|29.38|26.58|29.16|26.39|0
1650521100000|2022-04-21 06:05:00|29.32|26.53|29.36|26.57|29.37|26.57|29.27|26.48|0
1650521400000|2022-04-21 06:10:00|29.35|26.55|29.47|26.67|29.54|26.74|29.3|26.51|0
1650521700000|2022-04-21 06:15:00|29.5|26.7|29.51|26.71|29.65|26.85|29.48|26.68|0
1650522000000|2022-04-21 06:20:00|29.54|26.74|29.44|26.64|29.54|26.74|29.39|26.59|0
1650522300000|2022-04-21 06:25:00|29.45|26.65|29.41|26.61|29.51|26.71|29.36|26.56|0
1650522600000|2022-04-21 06:30:00|29.4|26.6|29.51|26.71|29.52|26.72|29.34|26.55|0
1650522900000|2022-04-21 06:35:00|29.52|26.72|29.49|26.69|29.55|26.75|29.42|26.62|0
1650523200000|2022-04-21 06:40:00|29.48|26.68|29.43|26.63|29.49|26.69|29.37|26.57|0
1650523500000|2022-04-21 06:45:00|29.45|26.65|29.38|26.58|29.46|26.66|29.31|26.52|0
1650523800000|2022-04-21 06:50:00|29.39|26.59|29.3|26.51|29.46|26.66|29.3|26.51|0
1650524100000|2022-04-21 06:55:00|29.28|26.49|29.24|26.46|29.32|26.53|29.15|26.37|0
1650524400000|2022-04-21 07:00:00|29.18|26.4|29.38|26.58|29.49|26.69|29.18|26.4|0
1650524700000|2022-04-21 07:05:00|29.2|26.8|29.02|26.62|29.27|26.87|29.02|26.62|0
1650525000000|2022-04-21 07:10:00|29.05|26.65|28.97|26.57|29.18|26.78|28.94|26.54|0
1650525300000|2022-04-21 07:15:00|28.98|26.58|28.94|26.54|28.98|26.58|28.81|26.41|0
1650525600000|2022-04-21 07:20:00|28.92|26.52|28.83|26.43|29.16|26.76|28.83|26.43|0
1650525900000|2022-04-21 07:25:00|28.84|26.44|28.76|26.36|29.02|26.62|28.76|26.36|0
1650526200000|2022-04-21 07:30:00|28.74|26.34|28.76|26.36|28.92|26.52|28.74|26.34|0
1650526500000|2022-04-21 07:35:00|28.75|26.35|28.62|26.22|28.77|26.37|28.53|26.13|0
1650526800000|2022-04-21 07:40:00|28.6|26.2|28.72|26.32|28.72|26.32|28.52|26.12|0
1650527100000|2022-04-21 07:45:00|28.69|26.29|28.49|26.09|29.69|27.29|28.48|26.08|0
1650527400000|2022-04-21 07:50:00|28.48|26.08|28.34|25.94|28.51|26.11|28.33|25.93|0
1650527700000|2022-04-21 07:55:00|28.35|25.95|27.98|25.58|28.37|25.97|27.91|25.51|0
1650528000000|2022-04-21 08:00:00|27.99|25.59|27.94|25.54|28.07|25.67|27.88|25.48|0
1650528300000|2022-04-21 08:05:00|27.95|25.55|27.9|25.5|27.97|25.57|27.83|25.43|0
1650528600000|2022-04-21 08:10:00|27.88|25.48|27.85|25.45|27.95|25.55|27.83|25.43|0
1650528900000|2022-04-21 08:15:00|27.83|25.43|27.86|25.46|27.89|25.49|27.75|25.35|0
1650529200000|2022-04-21 08:20:00|27.87|25.47|27.99|25.59|27.99|25.59|27.83|25.43|0
1650529500000|2022-04-21 08:25:00|28.02|25.62|27.97|25.57|28.02|25.62|27.94|25.54|0
1650529800000|2022-04-21 08:30:00|27.99|25.59|27.9|25.5|28.02|25.62|27.88|25.48|0
1650530100000|2022-04-21 08:35:00|27.91|25.51|27.98|25.58|28.01|25.61|27.9|25.5|0
1650530400000|2022-04-21 08:40:00|27.97|25.57|27.97|25.57|27.99|25.59|27.94|25.54|0
1650530700000|2022-04-21 08:45:00|27.94|25.54|27.95|25.55|27.97|25.57|27.91|25.51|0
1650531000000|2022-04-21 08:50:00|27.94|25.54|27.82|25.42|27.95|25.55|27.76|25.36|0
1650531300000|2022-04-21 08:55:00|27.84|25.44|27.79|25.39|27.88|25.48|27.78|25.38|0
1650531600000|2022-04-21 09:00:00|27.81|25.41|28.11|25.71|28.12|25.72|27.76|25.36|0
1650531900000|2022-04-21 09:05:00|28.14|25.74|28.03|25.63|28.16|25.76|28.03|25.63|0
1650532200000|2022-04-21 09:10:00|28.02|25.62|27.99|25.59|28.05|25.65|27.98|25.58|0
1650532500000|2022-04-21 09:15:00|28|25.6|27.97|25.57|28.05|25.65|27.94|25.54|0
1650532800000|2022-04-21 09:20:00|27.99|25.59|27.93|25.53|28|25.6|27.89|25.49|0
1650533100000|2022-04-21 09:25:00|27.94|25.54|27.93|25.53|27.96|25.56|27.88|25.48|0
1650533400000|2022-04-21 09:30:00|27.94|25.54|28.06|25.66|28.08|25.68|27.91|25.51|0
1650533700000|2022-04-21 09:35:00|28.04|25.64|28.16|25.76|28.24|25.84|28.03|25.63|0
1650534000000|2022-04-21 09:40:00|28.14|25.74|28.14|25.74|28.17|25.77|28.1|25.7|0
1650534300000|2022-04-21 09:45:00|28.15|25.75|28.07|25.67|28.18|25.78|28.07|25.67|0
1650534600000|2022-04-21 09:50:00|28.08|25.68|28.14|25.74|28.2|25.8|28.08|25.68|0
1650534900000|2022-04-21 09:55:00|28.13|25.73|28.15|25.75|28.17|25.77|28.11|25.71|0
1650535200000|2022-04-21 10:00:00|28.16|25.76|28.18|25.78|28.24|25.84|28.14|25.74|0
1650535500000|2022-04-21 10:05:00|28.16|25.76|28.03|25.63|28.19|25.79|28.03|25.63|0
1650535800000|2022-04-21 10:10:00|28.05|25.65|28|25.6|28.1|25.7|28|25.6|0
1650536100000|2022-04-21 10:15:00|28.02|25.62|27.99|25.59|28.06|25.66|27.97|25.57|0
1650536400000|2022-04-21 10:20:00|27.98|25.58|27.97|25.57|28.02|25.62|27.96|25.56|0
1650536700000|2022-04-21 10:25:00|27.96|25.56|27.93|25.53|27.98|25.58|27.91|25.51|0
1650537000000|2022-04-21 10:30:00|27.91|25.51|27.82|25.42|27.94|25.54|27.82|25.42|0
1650537300000|2022-04-21 10:35:00|27.84|25.44|27.87|25.47|27.91|25.51|27.82|25.42|0
1650537600000|2022-04-21 10:40:00|27.85|25.45|27.83|25.43|27.91|25.51|27.82|25.42|0
1650537900000|2022-04-21 10:45:00|27.82|25.42|27.79|25.39|27.85|25.45|27.72|25.32|0
1650538200000|2022-04-21 10:50:00|27.8|25.4|27.79|25.39|27.83|25.43|27.77|25.37|0
1650538500000|2022-04-21 10:55:00|27.8|25.4|27.81|25.41|27.87|25.47|27.79|25.39|0
1650538800000|2022-04-21 11:00:00|27.77|25.37|27.87|25.47|27.9|25.5|27.77|25.37|0
1650539100000|2022-04-21 11:05:00|27.89|25.49|27.91|25.51|27.99|25.59|27.87|25.47|0
1650539400000|2022-04-21 11:10:00|27.93|25.53|27.86|25.46|27.97|25.57|27.83|25.43|0
1650539700000|2022-04-21 11:15:00|27.88|25.48|27.75|25.35|27.88|25.48|27.68|25.28|0
1650540000000|2022-04-21 11:20:00|27.77|25.37|27.7|25.3|27.77|25.37|27.68|25.28|0
1650540300000|2022-04-21 11:25:00|27.68|25.28|27.55|25.15|27.7|25.3|27.55|25.15|0
1650540600000|2022-04-21 11:30:00|27.57|25.17|27.6|25.2|27.69|25.29|27.52|25.12|0
1650540900000|2022-04-21 11:35:00|27.61|25.21|27.68|25.28|27.69|25.29|27.61|25.21|0
1650541200000|2022-04-21 11:40:00|27.66|25.26|27.72|25.32|27.72|25.32|27.62|25.22|0
1650541500000|2022-04-21 11:45:00|27.73|25.33|27.67|25.27|27.75|25.35|27.66|25.26|0
1650541800000|2022-04-21 11:50:00|27.69|25.29|27.57|25.17|27.73|25.33|27.57|25.17|0
1650542100000|2022-04-21 11:55:00|27.59|25.19|27.55|25.15|27.59|25.19|27.47|25.07|0
1650542400000|2022-04-21 12:00:00|27.57|25.17|27.49|25.09|27.59|25.19|27.46|25.06|0
1650542700000|2022-04-21 12:05:00|27.5|25.1|27.54|25.14|27.63|25.23|27.5|25.1|0
1650543000000|2022-04-21 12:10:00|27.56|25.16|27.57|25.17|27.63|25.23|27.53|25.13|0
1650543300000|2022-04-21 12:15:00|27.58|25.18|27.71|25.31|27.72|25.32|27.55|25.15|0
1650543600000|2022-04-21 12:20:00|27.72|25.32|27.67|25.27|27.72|25.32|27.65|25.25|0
1650543900000|2022-04-21 12:25:00|27.66|25.26|27.71|25.31|27.72|25.32|27.65|25.25|0
1650544200000|2022-04-21 12:30:00|27.69|25.29|27.89|25.49|28.09|25.69|27.43|25.03|0
1650544500000|2022-04-21 12:35:00|27.88|25.48|27.71|25.31|27.9|25.5|27.7|25.3|0
1650544800000|2022-04-21 12:40:00|27.7|25.3|27.64|25.24|27.74|25.34|27.63|25.23|0
1650545100000|2022-04-21 12:45:00|27.63|25.23|27.65|25.25|27.68|25.28|27.63|25.23|0
1650545400000|2022-04-21 12:50:00|27.67|25.27|27.52|25.12|27.67|25.27|27.52|25.12|0
1650545700000|2022-04-21 12:55:00|27.54|25.14|27.51|25.11|27.6|25.2|27.49|25.09|0
1650546000000|2022-04-21 13:00:00|27.54|25.14|27.62|25.22|27.64|25.24|27.45|25.05|0
1650546300000|2022-04-21 13:05:00|27.64|25.24|27.63|25.23|27.69|25.29|27.62|25.22|0
1650546600000|2022-04-21 13:10:00|27.65|25.25|27.65|25.25|27.66|25.26|27.53|25.13|0
1650546900000|2022-04-21 13:15:00|27.68|25.28|27.6|25.2|27.69|25.29|27.55|25.15|0
1650547200000|2022-04-21 13:20:00|27.62|25.22|27.62|25.22|27.66|25.26|27.59|25.19|0
1650547500000|2022-04-21 13:25:00|27.6|25.2|27.67|25.27|27.73|25.33|27.59|25.19|0
1650547800000|2022-04-21 13:30:00|27.61|25.21|26.98|24.58|27.61|25.21|26.95|24.55|0
1650548100000|2022-04-21 13:35:00|26.95|24.55|27.37|24.97|27.53|25.13|26.9|24.5|0
1650548400000|2022-04-21 13:40:00|27.34|24.94|27.33|24.93|27.73|25.33|27.17|24.77|0
1650548700000|2022-04-21 13:45:00|27.32|24.92|27.15|24.75|27.49|25.09|27.13|24.73|0
1650549000000|2022-04-21 13:50:00|27.05|24.65|27.25|24.85|27.27|24.87|26.93|24.53|0
1650549300000|2022-04-21 13:55:00|27.27|24.87|27.29|24.89|27.29|24.89|27.1|24.7|0
1650549600000|2022-04-21 14:00:00|27.24|24.84|27.27|24.87|27.48|25.08|27.24|24.84|0
1650549900000|2022-04-21 14:05:00|27.28|24.88|27.68|25.28|27.79|25.39|27.28|24.88|0
1650550200000|2022-04-21 14:10:00|27.67|25.27|27.76|25.36|27.87|25.47|27.49|25.09|0
1650550500000|2022-04-21 14:15:00|27.78|25.38|27.95|25.55|27.95|25.55|27.54|25.14|0
1650550800000|2022-04-21 14:20:00|27.98|25.58|28.19|25.79|28.26|25.86|27.52|25.12|0
1650551100000|2022-04-21 14:25:00|28.25|25.85|27.88|25.48|28.35|25.95|27.81|25.41|0
1650551400000|2022-04-21 14:30:00|27.9|25.5|27.83|25.43|27.97|25.57|27.8|25.4|0
1650551700000|2022-04-21 14:35:00|27.8|25.4|28.07|25.67|28.18|25.78|27.74|25.34|0
1650552000000|2022-04-21 14:40:00|28.05|25.65|28.27|25.87|28.42|26.02|28.04|25.64|0
1650552300000|2022-04-21 14:45:00|28.25|25.85|28.72|26.32|28.78|26.38|28.25|25.85|0
1650552600000|2022-04-21 14:50:00|28.75|26.35|28.7|26.3|29.04|26.64|28.49|26.09|0
1650552900000|2022-04-21 14:55:00|28.74|26.34|28.58|26.18|28.81|26.41|28.53|26.13|0
1650553200000|2022-04-21 15:00:00|28.65|26.25|28.49|26.09|28.72|26.32|28.42|26.02|0
1650553500000|2022-04-21 15:05:00|28.46|26.06|28.69|26.29|28.83|26.43|28.44|26.04|0
1650553800000|2022-04-21 15:10:00|28.75|26.35|28.57|26.17|28.75|26.35|28.41|26.01|0
1650554100000|2022-04-21 15:15:00|28.53|26.13|28.65|26.25|28.9|26.5|28.53|26.13|0
1650554400000|2022-04-21 15:20:00|28.66|26.26|28.84|26.44|29.13|26.73|28.62|26.22|0
1650554700000|2022-04-21 15:25:00|28.78|26.38|28.94|26.54|29.03|26.63|28.57|26.17|0
1650555000000|2022-04-21 15:30:00|29|26.6|29.26|26.86|29.42|27.02|28.92|26.52|0
1650555300000|2022-04-21 15:35:00|29.19|26.79|29.37|26.97|29.43|27.03|29.12|26.72|0
1650555600000|2022-04-21 15:40:00|29.38|26.98|29.99|27.59|30.02|27.62|29.35|26.95|0
1650555900000|2022-04-21 15:45:00|29.98|27.58|29.97|27.57|30.11|27.71|29.91|27.51|0
1650556200000|2022-04-21 15:50:00|29.99|27.59|30.02|27.62|30.13|27.73|29.84|27.44|0
1650556500000|2022-04-21 15:55:00|30|27.6|30.45|28.05|30.47|28.07|30|27.6|0
1650556800000|2022-04-21 16:00:00|30.44|28.04|30.78|28.38|30.82|28.42|29.8|27.4|0
1650557100000|2022-04-21 16:05:00|30.83|28.43|30.85|28.45|30.91|28.51|30.52|28.12|0
1650557400000|2022-04-21 16:10:00|30.86|28.46|30.88|28.48|31.07|28.67|30.69|28.29|0
1650557700000|2022-04-21 16:15:00|30.92|28.52|30.72|28.32|30.99|28.59|30.69|28.29|0
1650558000000|2022-04-21 16:20:00|30.76|28.36|31.14|28.74|31.14|28.74|30.65|28.25|0
1650558300000|2022-04-21 16:25:00|31.16|28.76|31.14|28.74|31.22|28.82|30.87|28.47|0
1650558600000|2022-04-21 16:30:00|31.16|28.76|30.41|28.01|31.64|29.24|30.3|27.9|0
1650558900000|2022-04-21 16:35:00|30.43|28.03|30.59|28.19|30.68|28.28|30.23|27.83|0
1650559200000|2022-04-21 16:40:00|30.55|28.15|30.51|28.11|30.66|28.26|30.36|27.96|0
1650559500000|2022-04-21 16:45:00|30.52|28.12|30.82|28.42|30.91|28.51|30.41|28.01|0
1650559800000|2022-04-21 16:50:00|30.84|28.44|31.26|28.86|31.33|28.93|30.84|28.44|0
1650560100000|2022-04-21 16:55:00|31.29|28.89|31.32|28.92|31.32|28.92|31.02|28.62|0
1650560400000|2022-04-21 17:00:00|31.37|28.97|32.11|29.71|32.22|29.82|31.23|28.83|0
1650560700000|2022-04-21 17:05:00|32.09|29.69|32.16|29.76|32.21|29.81|32.08|29.68|0
1650561000000|2022-04-21 17:10:00|32.14|29.74|31.94|29.54|32.21|29.81|31.89|29.49|0
1650561300000|2022-04-21 17:15:00|32.02|29.62|32.53|30.13|32.63|30.23|31.94|29.54|0
1650561600000|2022-04-21 17:20:00|32.62|30.22|31.59|29.19|32.62|30.22|31.35|28.95|0
1650561900000|2022-04-21 17:25:00|31.58|29.18|31.24|28.84|31.89|29.49|31.14|28.74|0
1650562200000|2022-04-21 17:30:00|31.21|28.81|31.46|29.06|31.72|29.32|30.98|28.58|0
1650562500000|2022-04-21 17:35:00|31.49|29.09|31.91|29.51|32.06|29.66|31.49|29.09|0
1650562800000|2022-04-21 17:40:00|31.97|29.57|31.96|29.56|32.17|29.77|31.63|29.23|0
1650563100000|2022-04-21 17:45:00|31.97|29.57|31.49|29.09|32.1|29.7|31.19|28.79|0
1650563400000|2022-04-21 17:50:00|31.53|29.13|31.83|29.43|31.83|29.43|31.49|29.09|0
1650563700000|2022-04-21 17:55:00|31.79|29.39|32.03|29.63|32.14|29.74|31.7|29.3|0
1650564000000|2022-04-21 18:00:00|32.1|29.7|33.31|30.43|33.33|30.45|32.1|29.3|0
1650564300000|2022-04-21 18:05:00|33.33|30.45|33.09|30.21|33.36|30.48|33.09|30.21|0
1650564600000|2022-04-21 18:10:00|33.14|30.26|33.33|30.45|33.37|30.49|33|30.12|0
1650564900000|2022-04-21 18:15:00|33.34|30.46|33.27|30.39|33.47|30.59|33.09|30.21|0
1650565200000|2022-04-21 18:20:00|33.25|30.37|33.4|30.52|33.4|30.52|32.83|29.95|0
1650565500000|2022-04-21 18:25:00|33.39|30.51|32.99|30.59|33.4|30.64|32.83|30.14|0
1650565800000|2022-04-21 18:30:00|33.05|30.65|32.61|30.21|33.2|30.8|32.51|30.11|0
1650566100000|2022-04-21 18:35:00|32.64|30.24|32.87|30.47|32.92|30.52|32.19|29.79|0
1650566400000|2022-04-21 18:40:00|32.86|30.46|33.41|31.01|33.43|31.03|32.79|30.39|0
1650566700000|2022-04-21 18:45:00|33.4|31|33.77|31.37|33.82|31.42|33.4|31|0
1650567000000|2022-04-21 18:50:00|33.74|31.34|34.42|31.54|34.44|31.56|33.63|30.75|0
1650567300000|2022-04-21 18:55:00|34.49|31.61|34.58|31.7|34.81|31.93|34.44|31.56|0
1650567600000|2022-04-21 19:00:00|34.62|31.74|35.21|32.33|35.23|32.35|34.6|31.72|0
1650567900000|2022-04-21 19:05:00|35.16|32.28|35.35|32.47|35.35|32.47|34.86|31.98|0
1650568200000|2022-04-21 19:10:00|35.39|32.51|35.37|32.49|36.03|33.15|35.21|32.33|0
1650568500000|2022-04-21 19:15:00|35.35|32.47|35.24|32.36|35.63|32.75|35.03|32.15|0
1650568800000|2022-04-21 19:20:00|35.22|32.34|34.83|31.95|35.49|32.61|34.83|31.95|0
1650569100000|2022-04-21 19:25:00|34.85|31.97|34.46|31.58|35.31|32.43|34.38|31.5|0
1650569400000|2022-04-21 19:30:00|34.6|31.72|34.96|32.08|34.97|32.09|34.01|31.13|0
1650569700000|2022-04-21 19:35:00|34.99|32.11|35.39|32.27|35.64|32.65|34.99|32.11|0
1650570000000|2022-04-21 19:40:00|35.36|32.24|35.18|32.06|35.71|32.59|34.81|31.69|0
1650570300000|2022-04-21 19:45:00|35.19|32.07|36.25|33.13|36.27|33.15|35.19|32.07|0
1650570600000|2022-04-21 19:50:00|36.01|32.89|34.83|31.71|36.01|32.89|34.59|31.47|0
1650570900000|2022-04-21 19:55:00|34.78|31.66|35.06|31.94|35.4|32.28|34.78|31.66|0
1650571200000|2022-04-21 20:00:00|35.09|31.97|35.54|32.42|35.66|32.54|35.09|31.97|0
1650571500000|2022-04-21 20:05:00|35.53|32.41|35.29|32.89|35.57|32.9|34.91|32.25|0
1650571800000|2022-04-21 20:10:00|35.32|32.92|35.14|32.74|35.61|33.21|34.96|32.56|0
1650572100000|2022-04-21 20:15:00|35.29|32.49|35.43|32.63|35.5|32.7|35.2|32.4|0
1650572400000|2022-04-21 20:20:00|35.45|32.65|35.45|32.65|35.53|32.73|35.36|32.56|0
1650572700000|2022-04-21 20:25:00|35.38|32.58|35.54|32.74|35.56|32.76|35.23|32.43|0
1650573000000|2022-04-21 20:30:00|35.52|32.72|35.49|32.69|35.64|32.84|35.41|32.61|0
1650573300000|2022-04-21 20:35:00|35.48|32.68|35.54|32.74|35.59|32.79|35.43|32.63|0
1650573600000|2022-04-21 20:40:00|35.57|32.77|35.46|32.66|35.57|32.77|35.41|32.61|0
1650573900000|2022-04-21 20:45:00|35.44|32.64|35.48|32.68|35.51|32.71|35.33|32.53|0
1650574200000|2022-04-21 20:50:00|35.46|32.66|35.56|32.76|35.58|32.78|35.44|32.64|0
1650574500000|2022-04-21 20:55:00|35.55|32.75|35.51|32.71|35.6|32.8|35.44|32.64|0
1650574800000|2022-04-21 21:00:00|35.49|32.69|35.46|32.66|35.49|32.69|35.44|32.64|0
1650575100000|2022-04-21 21:05:00|35.45|32.65|35.47|32.67|35.47|32.67|35.43|32.63|0
1650575400000|2022-04-21 21:10:00|35.48|32.68|35.5|32.7|35.5|32.7|35.47|32.67|0
1650575700000|2022-04-21 21:15:00|35.51|32.71|35.53|32.73|35.54|32.74|35.51|32.71|0
1650576000000|2022-04-21 21:20:00|35.52|32.72|35.49|32.69|35.54|32.74|35.49|32.69|0
1650576300000|2022-04-21 21:25:00|35.48|32.68|35.49|32.69|35.49|32.69|35.48|32.68|0
1650576600000|2022-04-21 21:30:00|35.48|32.68|35.49|32.69|35.5|32.7|35.48|32.68|0
1650577500000|2022-04-21 21:45:00|35.48|32.68|35.48|32.68|35.48|32.68|35.48|32.68|0
1650577800000|2022-04-21 21:50:00|35.47|32.67|35.52|32.72|35.52|32.72|35.47|32.67|0
1650578100000|2022-04-21 21:55:00|35.51|32.71|35.46|32.66|35.53|32.73|35.45|32.65|0
1650578400000|2022-04-21 22:00:00|35.37|32.57|35.65|32.85|35.69|32.89|35.36|32.56|0
1650578700000|2022-04-21 22:05:00|35.63|32.83|35.49|32.69|35.65|32.85|35.43|32.63|0
1650579000000|2022-04-21 22:10:00|35.47|32.67|35.5|32.7|35.63|32.83|35.47|32.67|0
1650579300000|2022-04-21 22:15:00|35.51|32.71|35.45|32.65|35.56|32.76|35.43|32.63|0
1650579600000|2022-04-21 22:20:00|35.43|32.63|35.32|32.52|35.45|32.65|35.25|32.45|0
1650579900000|2022-04-21 22:25:00|35.34|32.54|35.36|32.56|35.43|32.63|35.32|32.52|0
1650580200000|2022-04-21 22:30:00|35.35|32.55|35.16|32.36|35.35|32.55|35.14|32.34|0
1650580500000|2022-04-21 22:35:00|35.14|32.34|35.21|32.41|35.25|32.45|35.14|32.34|0
1650580800000|2022-04-21 22:40:00|35.23|32.43|35.24|32.44|35.28|32.48|35.19|32.39|0
1650581100000|2022-04-21 22:45:00|35.23|32.43|35.31|32.51|35.33|32.53|35.2|32.4|0
1650581400000|2022-04-21 22:50:00|35.33|32.53|35.42|32.62|35.44|32.64|35.31|32.51|0
1650581700000|2022-04-21 22:55:00|35.4|32.6|35.38|32.58|35.44|32.64|35.38|32.58|0
1650582000000|2022-04-21 23:00:00|35.4|32.6|35.47|32.67|35.47|32.67|35.24|32.44|0
1650582300000|2022-04-21 23:05:00|35.51|32.71|35.58|32.78|35.65|32.85|35.49|32.69|0
1650582600000|2022-04-21 23:10:00|35.54|32.74|35.55|32.75|35.58|32.78|35.47|32.67|0
1650582900000|2022-04-21 23:15:00|35.56|32.76|35.48|32.68|35.56|32.76|35.44|32.64|0
1650583200000|2022-04-21 23:20:00|35.49|32.69|35.45|32.65|35.54|32.74|35.45|32.65|0
1650583500000|2022-04-21 23:25:00|35.44|32.64|35.48|32.68|35.55|32.75|35.43|32.63|0
1650583800000|2022-04-21 23:30:00|35.5|32.7|35.48|32.68|35.52|32.72|35.43|32.63|0
1650584100000|2022-04-21 23:35:00|35.47|32.67|35.71|32.91|35.71|32.91|35.42|32.62|0
1650584400000|2022-04-21 23:40:00|35.68|32.88|35.4|32.6|35.68|32.88|35.4|32.6|0
1650584700000|2022-04-21 23:45:00|35.39|32.59|35.74|32.94|35.8|33|35.31|32.51|0
1650585000000|2022-04-21 23:50:00|35.76|32.96|35.72|32.92|35.76|32.96|35.47|32.67|0
1650585300000|2022-04-21 23:55:00|35.71|32.91|35.98|33.18|36.09|33.29|35.71|32.91|0
1650585600000|2022-04-22 00:00:00|35.96|33.16|35.81|33.01|36.08|33.28|35.78|32.98|0
1650585900000|2022-04-22 00:05:00|35.79|32.99|35.58|32.78|35.84|33.04|35.54|32.74|0
1650586200000|2022-04-22 00:10:00|35.59|32.79|35.63|32.83|35.9|33.1|35.54|32.74|0
1650586500000|2022-04-22 00:15:00|35.61|32.81|35.92|33.12|35.95|33.15|35.61|32.81|0
1650586800000|2022-04-22 00:20:00|35.93|33.13|35.82|33.02|35.93|33.13|35.75|32.95|0
1650587100000|2022-04-22 00:25:00|35.84|33.04|35.97|33.17|36.05|33.25|35.82|33.02|0
1650587400000|2022-04-22 00:30:00|35.98|33.18|35.73|32.93|36.04|33.24|35.73|32.93|0
1650587700000|2022-04-22 00:35:00|35.71|32.91|35.87|33.07|35.98|33.18|35.69|32.89|0
1650588000000|2022-04-22 00:40:00|35.85|33.05|36.33|33.53|36.33|33.53|35.84|33.04|0
1650588300000|2022-04-22 00:45:00|36.36|33.56|37.05|34.25|37.05|34.25|36.31|33.51|0
1650588600000|2022-04-22 00:50:00|36.99|34.19|36.84|34.04|37.1|34.3|36.8|34|0
1650588900000|2022-04-22 00:55:00|36.82|34.02|36.58|33.78|36.86|34.06|36.58|33.78|0
1650589200000|2022-04-22 01:00:00|36.6|33.8|36.63|33.83|36.69|33.89|36.51|33.71|0
1650589500000|2022-04-22 01:05:00|36.62|33.82|36.49|33.69|36.65|33.85|36.48|33.68|0
1650589800000|2022-04-22 01:10:00|36.48|33.68|36.48|33.68|36.58|33.78|36.46|33.66|0
1650590100000|2022-04-22 01:15:00|36.49|33.69|36.39|33.59|36.49|33.69|36.3|33.5|0
1650590400000|2022-04-22 01:20:00|36.37|33.57|36.35|33.55|36.43|33.63|36.32|33.52|0
1650590700000|2022-04-22 01:25:00|36.33|33.53|36.59|33.79|36.63|33.83|36.19|33.39|0
1650591000000|2022-04-22 01:30:00|36.55|33.75|36.55|33.75|36.76|33.96|36.5|33.7|0
1650591300000|2022-04-22 01:35:00|36.53|33.73|36.62|33.82|36.62|33.82|36.33|33.53|0
1650591600000|2022-04-22 01:40:00|36.64|33.84|36.62|33.82|36.72|33.92|36.59|33.79|0
1650591900000|2022-04-22 01:45:00|36.58|33.78|36.57|33.77|36.79|33.99|36.56|33.76|0
1650592200000|2022-04-22 01:50:00|36.58|33.78|36.27|33.47|36.62|33.82|36.27|33.47|0
1650592500000|2022-04-22 01:55:00|36.25|33.45|36.25|33.45|36.4|33.6|36.19|33.39|0
1650592800000|2022-04-22 02:00:00|36.23|33.43|36.19|33.39|36.38|33.58|36.1|33.3|0
1650593100000|2022-04-22 02:05:00|36.17|33.37|36.03|33.23|36.19|33.39|35.95|33.15|0
1650593400000|2022-04-22 02:10:00|36.04|33.24|36.12|33.32|36.19|33.39|35.97|33.17|0
1650593700000|2022-04-22 02:15:00|36.1|33.3|36.1|33.3|36.17|33.37|36.06|33.26|0
1650594000000|2022-04-22 02:20:00|36.09|33.29|36.2|33.4|36.2|33.4|36.04|33.24|0
1650594300000|2022-04-22 02:25:00|36.19|33.39|36.17|33.37|36.24|33.44|36.11|33.31|0
1650594600000|2022-04-22 02:30:00|36.15|33.35|36.13|33.33|36.29|33.49|36.11|33.31|0
1650594900000|2022-04-22 02:35:00|36.15|33.35|36.07|33.27|36.16|33.36|35.98|33.18|0
1650595200000|2022-04-22 02:40:00|36.06|33.26|36.14|33.34|36.22|33.42|36.05|33.25|0
1650595500000|2022-04-22 02:45:00|36.16|33.36|36.2|33.4|36.29|33.49|36.11|33.31|0
1650595800000|2022-04-22 02:50:00|36.21|33.41|36.19|33.39|36.31|33.51|36.18|33.38|0
1650596100000|2022-04-22 02:55:00|36.21|33.41|36.28|33.48|36.32|33.52|36.21|33.41|0
1650596400000|2022-04-22 03:00:00|36.27|33.47|36.39|33.59|36.47|33.67|36.21|33.41|0
1650596700000|2022-04-22 03:05:00|36.34|33.54|36.43|33.63|36.48|33.68|36.29|33.49|0
1650597000000|2022-04-22 03:10:00|36.41|33.61|36.13|33.33|36.41|33.61|36.1|33.3|0
1650597300000|2022-04-22 03:15:00|36.11|33.31|36.13|33.33|36.15|33.35|36.06|33.26|0
1650597600000|2022-04-22 03:20:00|36.11|33.31|36.11|33.31|36.15|33.35|36.08|33.28|0
1650597900000|2022-04-22 03:25:00|36.09|33.29|36.11|33.31|36.11|33.31|36.09|33.29|0
1650598200000|2022-04-22 03:30:00|36.13|33.33|36.14|33.34|36.15|33.35|36.07|33.27|0
1650598500000|2022-04-22 03:35:00|36.13|33.33|36.13|33.33|36.14|33.34|36.12|33.32|0
1650598800000|2022-04-22 03:40:00|36.12|33.32|36.12|33.32|36.21|33.41|36.12|33.32|0
1650599100000|2022-04-22 03:45:00|36.11|33.31|36.14|33.34|36.17|33.37|36.09|33.29|0
1650599400000|2022-04-22 03:50:00|36.16|33.36|36.16|33.36|36.23|33.43|36.14|33.34|0
1650599700000|2022-04-22 03:55:00|36.17|33.37|36.12|33.32|36.19|33.39|36.12|33.32|0
1650600000000|2022-04-22 04:00:00|36.14|33.34|36.12|33.32|36.15|33.35|36.12|33.32|0
1650600300000|2022-04-22 04:05:00|36.13|33.33|36.12|33.32|36.15|33.35|36.12|33.32|0
1650600600000|2022-04-22 04:10:00|36.11|33.31|36.11|33.31|36.15|33.35|36.11|33.31|0
1650600900000|2022-04-22 04:15:00|36.13|33.33|36.24|33.44|36.33|33.53|36.13|33.33|0
1650601200000|2022-04-22 04:20:00|36.26|33.46|35.88|33.08|36.26|33.46|35.8|33|0
1650601500000|2022-04-22 04:25:00|35.86|33.06|35.86|33.06|35.89|33.09|35.8|33|0
1650601800000|2022-04-22 04:30:00|35.85|33.05|36.07|33.27|36.13|33.33|35.85|33.05|0
1650602100000|2022-04-22 04:35:00|36.06|33.26|36.08|33.28|36.11|33.31|36.03|33.23|0
1650602400000|2022-04-22 04:40:00|36.07|33.27|36.05|33.25|36.12|33.32|36.03|33.23|0
1650602700000|2022-04-22 04:45:00|36.03|33.23|35.98|33.18|36.1|33.3|35.98|33.18|0
1650603000000|2022-04-22 04:50:00|35.96|33.16|35.94|33.14|35.99|33.19|35.9|33.1|0
1650603300000|2022-04-22 04:55:00|35.95|33.15|35.79|32.99|35.95|33.15|35.75|32.95|0
1650603600000|2022-04-22 05:00:00|35.75|32.95|35.64|32.84|35.88|33.08|35.61|32.81|0
1650603900000|2022-04-22 05:05:00|35.63|32.83|35.52|32.72|35.64|32.84|35.5|32.7|0
1650604200000|2022-04-22 05:10:00|35.5|32.7|35.34|32.54|35.55|32.75|35.34|32.54|0
1650604500000|2022-04-22 05:15:00|35.32|32.52|35.48|32.68|35.48|32.68|35.25|32.45|0
1650604800000|2022-04-22 05:20:00|35.46|32.66|35.55|32.75|35.55|32.75|35.41|32.61|0
1650605100000|2022-04-22 05:25:00|35.57|32.77|35.53|32.73|35.62|32.82|35.48|32.68|0
1650605400000|2022-04-22 05:30:00|35.51|32.71|35.33|32.53|35.64|32.84|35.33|32.53|0
1650605700000|2022-04-22 05:35:00|35.29|32.49|35.2|32.4|35.37|32.57|35.2|32.4|0
1650606000000|2022-04-22 05:40:00|35.21|32.41|35.2|32.4|35.26|32.46|35.18|32.38|0
1650606300000|2022-04-22 05:45:00|35.18|32.38|35.36|32.56|35.36|32.56|35.16|32.36|0
1650606600000|2022-04-22 05:50:00|35.35|32.55|35.46|32.66|35.47|32.67|35.3|32.5|0
1650606900000|2022-04-22 05:55:00|35.47|32.67|35.66|32.86|35.68|32.88|35.36|32.56|0
1650607200000|2022-04-22 06:00:00|35.64|32.84|35.68|32.88|35.81|33.01|35.48|32.68|0
1650607500000|2022-04-22 06:05:00|35.65|32.85|35.59|32.79|35.66|32.86|35.48|32.68|0
1650607800000|2022-04-22 06:10:00|35.61|32.81|35.55|32.75|35.64|32.84|35.46|32.66|0
1650608100000|2022-04-22 06:15:00|35.53|32.73|35.62|32.82|35.69|32.89|35.49|32.69|0
1650608400000|2022-04-22 06:20:00|35.61|32.81|35.46|32.66|35.61|32.81|35.46|32.66|0
1650608700000|2022-04-22 06:25:00|35.48|32.68|35.29|32.49|35.6|32.8|35.26|32.46|0
1650609000000|2022-04-22 06:30:00|35.27|32.47|35.35|32.55|35.38|32.58|35.2|32.4|0
1650609300000|2022-04-22 06:35:00|35.36|32.56|35.22|32.42|35.46|32.66|35.2|32.4|0
1650609600000|2022-04-22 06:40:00|35.24|32.44|35.36|32.56|35.39|32.59|35.16|32.36|0
1650609900000|2022-04-22 06:45:00|35.37|32.57|35.27|32.47|35.38|32.58|35.22|32.42|0
1650610200000|2022-04-22 06:50:00|35.28|32.48|35.29|32.49|35.43|32.63|35.28|32.48|0
1650610500000|2022-04-22 06:55:00|35.27|32.47|35.14|32.34|35.28|32.48|35.02|32.22|0
1650610800000|2022-04-22 07:00:00|35.12|32.32|34.79|31.99|35.3|32.5|34.77|31.97|0
1650611100000|2022-04-22 07:05:00|34.59|32.19|34.97|32.57|34.97|32.57|34.59|32.19|0
1650611400000|2022-04-22 07:10:00|34.92|32.52|34.71|32.31|35.03|32.63|34.6|32.2|0
1650611700000|2022-04-22 07:15:00|34.69|32.29|34.9|32.5|34.92|32.52|34.55|32.15|0
1650612000000|2022-04-22 07:20:00|34.94|32.54|35.51|33.11|35.53|33.13|34.94|32.54|0
1650612300000|2022-04-22 07:25:00|35.5|33.1|37.76|35.36|37.76|35.36|35.36|32.96|0
1650612600000|2022-04-22 07:30:00|37.74|35.34|37.66|35.26|37.85|35.45|37.41|35.01|0
1650612900000|2022-04-22 07:35:00|37.63|35.23|37.39|34.99|37.85|35.45|37.34|34.94|0
1650613200000|2022-04-22 07:40:00|37.36|34.96|37.21|34.81|37.4|35|37.18|34.78|0
1650613500000|2022-04-22 07:45:00|37.22|34.82|37.3|34.9|37.36|34.96|37.12|34.72|0
1650613800000|2022-04-22 07:50:00|37.31|34.91|37.06|34.66|37.35|34.95|37.02|34.62|0
1650614100000|2022-04-22 07:55:00|37.02|34.62|36.85|34.45|37.17|34.77|36.82|34.42|0
1650614400000|2022-04-22 08:00:00|36.84|34.44|36.6|34.2|36.96|34.56|36.6|34.2|0
1650614700000|2022-04-22 08:05:00|36.61|34.21|36.76|34.36|36.81|34.41|36.59|34.19|0
1650615000000|2022-04-22 08:10:00|36.78|34.38|36.87|34.47|36.97|34.57|36.69|34.29|0
1650615300000|2022-04-22 08:15:00|36.89|34.49|37.03|34.63|37.11|34.71|36.74|34.34|0
1650615600000|2022-04-22 08:20:00|37.02|34.62|36.64|34.24|37.09|34.69|36.61|34.21|0
1650615900000|2022-04-22 08:25:00|36.68|34.28|36.83|34.43|36.84|34.44|36.55|34.15|0
1650616200000|2022-04-22 08:30:00|36.85|34.45|37.03|34.63|37.08|34.68|36.75|34.35|0
1650616500000|2022-04-22 08:35:00|37.02|34.62|36.97|34.57|37.12|34.72|36.9|34.5|0
1650616800000|2022-04-22 08:40:00|36.99|34.59|37.25|34.85|37.27|34.87|36.97|34.57|0
1650617100000|2022-04-22 08:45:00|37.27|34.87|37.12|34.72|37.32|34.92|37.06|34.66|0
1650617400000|2022-04-22 08:50:00|37.15|34.75|37.34|34.94|37.34|34.94|37.15|34.75|0
1650617700000|2022-04-22 08:55:00|37.35|34.95|37.28|34.88|37.36|34.96|37.13|34.73|0
1650618000000|2022-04-22 09:00:00|37.27|34.87|37.26|34.86|37.39|34.99|37.18|34.78|0
1650618300000|2022-04-22 09:05:00|37.22|34.82|37.18|34.78|37.28|34.88|37.02|34.62|0
1650618600000|2022-04-22 09:10:00|37.17|34.77|37.03|34.63|37.17|34.77|36.98|34.58|0
1650618900000|2022-04-22 09:15:00|37.01|34.61|36.99|34.59|37.09|34.69|36.94|34.54|0
1650619200000|2022-04-22 09:20:00|37.01|34.61|37.16|34.76|37.31|34.91|36.98|34.58|0
1650619500000|2022-04-22 09:25:00|37.14|34.74|37.12|34.72|37.2|34.8|37.05|34.65|0
1650619800000|2022-04-22 09:30:00|37.05|34.65|37.23|34.83|37.23|34.83|36.97|34.57|0
1650620100000|2022-04-22 09:35:00|37.27|34.87|37.18|34.78|37.36|34.96|37.17|34.77|0
1650620400000|2022-04-22 09:40:00|37.21|34.81|37.25|34.85|37.25|34.85|37.13|34.73|0
1650620700000|2022-04-22 09:45:00|37.26|34.86|37.42|35.02|37.52|35.12|37.26|34.86|0
1650621000000|2022-04-22 09:50:00|37.41|35.01|37.75|35.35|37.75|35.35|37.39|34.99|0
1650621300000|2022-04-22 09:55:00|37.71|35.31|37.9|35.5|38.07|35.67|37.67|35.27|0
1650621600000|2022-04-22 10:00:00|37.88|35.48|37.65|35.25|37.94|35.54|37.63|35.23|0
1650621900000|2022-04-22 10:05:00|37.63|35.23|37.91|35.51|37.91|35.51|37.57|35.17|0
1650622200000|2022-04-22 10:10:00|37.95|35.55|37.68|35.28|37.95|35.55|37.63|35.23|0
1650622500000|2022-04-22 10:15:00|37.7|35.3|37.76|35.36|37.82|35.42|37.67|35.27|0
1650622800000|2022-04-22 10:20:00|37.74|35.34|37.71|35.31|37.83|35.43|37.64|35.24|0
1650623100000|2022-04-22 10:25:00|37.7|35.3|38.02|35.62|38.11|35.71|37.7|35.3|0
1650623400000|2022-04-22 10:30:00|38|35.6|38|35.6|38.19|35.79|37.89|35.49|0
1650623700000|2022-04-22 10:35:00|38.03|35.63|38|35.6|38.09|35.69|37.88|35.48|0
1650624000000|2022-04-22 10:40:00|37.99|35.59|37.65|35.25|38|35.6|37.65|35.25|0
1650624300000|2022-04-22 10:45:00|37.67|35.27|37.54|35.14|37.67|35.27|37.49|35.09|0
1650624600000|2022-04-22 10:50:00|37.52|35.12|37.8|35.4|37.82|35.42|37.52|35.12|0
1650624900000|2022-04-22 10:55:00|37.81|35.41|37.67|35.27|37.86|35.46|37.62|35.22|0
1650625200000|2022-04-22 11:00:00|37.68|35.28|37.54|35.14|37.68|35.28|37.48|35.08|0
1650625500000|2022-04-22 11:05:00|37.48|35.08|37.29|34.89|37.65|35.25|37.26|34.86|0
1650625800000|2022-04-22 11:10:00|37.27|34.87|37.07|34.67|37.27|34.87|37.03|34.63|0
1650626100000|2022-04-22 11:15:00|37.09|34.69|37.05|34.65|37.2|34.8|37.03|34.63|0
1650626400000|2022-04-22 11:20:00|37.07|34.67|37.13|34.73|37.19|34.79|37.03|34.63|0
1650626700000|2022-04-22 11:25:00|37.12|34.72|37.04|34.64|37.21|34.81|37.03|34.63|0
1650627000000|2022-04-22 11:30:00|37.06|34.66|37.3|34.9|37.32|34.92|36.95|34.55|0
1650627300000|2022-04-22 11:35:00|37.29|34.89|37.04|34.64|37.32|34.92|37.01|34.61|0
1650627600000|2022-04-22 11:40:00|37.06|34.66|37.23|34.83|37.23|34.83|37.04|34.64|0
1650627900000|2022-04-22 11:45:00|37.22|34.82|37.11|34.71|37.3|34.9|37.08|34.68|0
1650628200000|2022-04-22 11:50:00|37.17|34.77|37.15|34.75|37.26|34.86|36.98|34.58|0
1650628500000|2022-04-22 11:55:00|37.11|34.71|36.92|34.52|37.3|34.9|36.89|34.49|0
1650628800000|2022-04-22 12:00:00|36.89|34.49|36.85|34.45|36.96|34.56|36.79|34.39|0
1650629100000|2022-04-22 12:05:00|36.81|34.41|36.9|34.5|36.94|34.54|36.8|34.4|0
1650629400000|2022-04-22 12:10:00|36.94|34.54|36.98|34.58|37.07|34.67|36.88|34.48|0
1650629700000|2022-04-22 12:15:00|36.99|34.59|36.79|34.39|36.99|34.59|36.64|34.24|0
1650630000000|2022-04-22 12:20:00|36.81|34.41|36.79|34.39|36.9|34.5|36.71|34.31|0
1650630300000|2022-04-22 12:25:00|36.77|34.37|36.64|34.24|36.8|34.4|36.55|34.15|0
1650630600000|2022-04-22 12:30:00|36.58|34.18|34.98|32.58|36.93|34.53|34.96|32.56|0
1650630900000|2022-04-22 12:35:00|34.96|32.56|35.03|32.63|35.09|32.69|34.89|32.49|0
1650631200000|2022-04-22 12:40:00|35.01|32.61|35.21|32.81|35.3|32.9|35.01|32.61|0
1650631500000|2022-04-22 12:45:00|35.19|32.79|35.44|33.04|35.5|33.1|35.1|32.7|0
1650631800000|2022-04-22 12:50:00|35.5|33.1|35.4|33|35.62|33.22|35.39|32.99|0
1650632100000|2022-04-22 12:55:00|35.39|32.99|35.42|33.02|35.46|33.06|35.31|32.91|0
1650632400000|2022-04-22 13:00:00|35.44|33.04|35.33|32.93|35.47|33.07|35.31|32.91|0
1650632700000|2022-04-22 13:05:00|35.31|32.91|35.63|33.23|35.71|33.31|35.27|32.87|0
1650633000000|2022-04-22 13:10:00|35.62|33.22|35.72|33.32|35.78|33.38|35.56|33.16|0
1650633300000|2022-04-22 13:15:00|35.69|33.29|35.87|33.47|35.92|33.52|35.58|33.18|0
1650633600000|2022-04-22 13:20:00|35.86|33.46|35.56|33.16|35.87|33.47|35.5|33.1|0
1650633900000|2022-04-22 13:25:00|35.54|33.14|35.56|33.16|35.65|33.25|35.43|33.03|0
1650634200000|2022-04-22 13:30:00|35.57|33.17|35.7|33.3|35.94|33.54|35.36|32.96|0
1650634500000|2022-04-22 13:35:00|35.99|33.59|36.78|34.38|36.79|34.39|35.75|33.35|0
1650634800000|2022-04-22 13:40:00|36.82|34.42|38|35.6|38.02|35.62|36.71|34.31|0
1650635100000|2022-04-22 13:45:00|38.03|35.63|37.36|34.96|38.31|35.91|36.68|34.28|0
1650635400000|2022-04-22 13:50:00|37.42|35.02|36.83|34.43|37.53|35.13|36.16|33.76|0
1650635700000|2022-04-22 13:55:00|36.91|34.51|37.89|35.49|38.06|35.66|36.76|34.36|0
1650636000000|2022-04-22 14:00:00|37.95|35.55|36.9|34.5|38.82|36.42|36.72|34.32|0
1650636300000|2022-04-22 14:05:00|36.82|34.42|35.78|33.38|36.91|34.51|35.67|33.27|0
1650636600000|2022-04-22 14:10:00|35.76|33.36|36.46|34.06|36.57|34.17|35.76|33.36|0
1650636900000|2022-04-22 14:15:00|36.48|34.08|37.51|35.11|37.51|35.11|36.44|34.04|0
1650637200000|2022-04-22 14:20:00|37.52|35.12|37.91|35.51|38.1|35.7|37.52|35.12|0
1650637500000|2022-04-22 14:25:00|37.93|35.53|38.51|36.11|38.55|36.15|37.77|35.37|0
1650637800000|2022-04-22 14:30:00|38.53|36.13|39.23|36.83|39.97|37.57|38.35|35.95|0
1650638100000|2022-04-22 14:35:00|39.21|36.81|39.53|37.13|39.57|37.17|38.76|36.36|0
1650638400000|2022-04-22 14:40:00|39.57|37.17|39.71|37.31|40.03|37.63|39.49|37.09|0
1650638700000|2022-04-22 14:45:00|39.75|37.35|39.72|37.32|39.85|37.45|39.33|36.93|0
1650639000000|2022-04-22 14:50:00|39.7|37.3|40.14|37.74|40.14|37.74|39.7|37.3|0
1650639300000|2022-04-22 14:55:00|40.12|37.72|40.12|37.72|40.22|37.82|39.71|37.31|0
1650639600000|2022-04-22 15:00:00|40.1|37.7|40.28|37.88|40.44|38.04|39.78|37.38|0
1650639900000|2022-04-22 15:05:00|40.26|37.86|39.22|36.82|40.4|38|39.22|36.82|0
1650640200000|2022-04-22 15:10:00|39.32|36.92|39.54|37.14|39.78|37.38|39.32|36.92|0
1650640500000|2022-04-22 15:15:00|39.52|37.12|39.64|37.24|39.88|37.48|39.32|36.92|0
1650640800000|2022-04-22 15:20:00|39.63|37.23|39.73|37.33|39.75|37.35|39.26|36.86|0
1650641100000|2022-04-22 15:25:00|39.71|37.31|39.81|37.41|39.91|37.51|39.63|37.23|0
1650641400000|2022-04-22 15:30:00|39.85|37.45|40.21|37.81|40.33|37.93|39.61|37.21|0
1650641700000|2022-04-22 15:35:00|40.25|37.85|40.55|38.15|40.61|38.21|40.21|37.81|0
1650642000000|2022-04-22 15:40:00|40.51|38.11|41.27|38.87|41.27|38.87|40.49|38.09|0
1650642300000|2022-04-22 15:45:00|41.25|38.85|41.53|39.13|41.53|39.13|40.26|37.86|0
1650642600000|2022-04-22 15:50:00|41.57|39.17|41.84|39.44|41.93|39.53|41.43|39.03|0
1650642900000|2022-04-22 15:55:00|41.86|39.46|42.01|39.61|42.01|39.61|41.76|39.36|0
1650643200000|2022-04-22 16:00:00|42.03|39.63|42.09|39.69|42.24|39.84|41.97|39.57|0
1650643500000|2022-04-22 16:05:00|42.03|39.63|42.68|40.28|42.68|40.28|41.86|39.46|0
1650643800000|2022-04-22 16:10:00|42.6|40.2|42.36|39.96|42.85|40.45|42.34|39.94|0
1650644100000|2022-04-22 16:15:00|42.39|39.99|42.32|39.92|42.55|40.15|42.22|39.82|0
1650644400000|2022-04-22 16:20:00|42.34|39.94|42.26|39.38|42.6|39.96|42.11|39.36|0
1650644700000|2022-04-22 16:25:00|42.22|39.34|42.22|39.34|42.33|39.45|41.87|38.99|0
1650645000000|2022-04-22 16:30:00|42.2|39.32|41.82|38.94|42.28|39.4|41.68|38.8|0
1650645300000|2022-04-22 16:35:00|41.8|38.92|41.93|39.05|41.99|39.11|41.39|38.51|0
1650645600000|2022-04-22 16:40:00|41.9|39.02|41.94|39.06|42.2|39.32|41.84|38.96|0
1650645900000|2022-04-22 16:45:00|41.97|39.09|41.9|39.02|42.09|39.21|41.76|38.88|0
1650646200000|2022-04-22 16:50:00|41.89|39.01|42.63|39.75|42.63|39.75|41.89|39.01|0
1650646500000|2022-04-22 16:55:00|42.61|39.73|42.61|39.73|42.67|39.79|42.42|39.54|0
1650646800000|2022-04-22 17:00:00|42.55|39.67|43.03|40.15|43.1|40.22|42.55|39.67|0
1650647100000|2022-04-22 17:05:00|43.01|40.13|42.75|39.87|43.03|40.15|42.63|39.75|0
1650647400000|2022-04-22 17:10:00|42.77|39.89|42.32|39.92|42.84|40.05|42.28|39.6|0
1650647700000|2022-04-22 17:15:00|42.38|39.98|42.4|40|42.49|40.09|42.17|39.77|0
1650648000000|2022-04-22 17:20:00|42.43|40.03|43|40.6|43.13|40.73|42.43|40.03|0
1650648300000|2022-04-22 17:25:00|42.98|40.58|42.89|40.01|43.28|40.6|42.79|39.91|0
1650648600000|2022-04-22 17:30:00|42.96|40.08|43.44|40.56|43.49|40.61|42.92|40.04|0
1650648900000|2022-04-22 17:35:00|43.45|40.57|43.72|40.84|43.72|40.84|43.44|40.56|0
1650649200000|2022-04-22 17:40:00|43.74|40.86|44|41.12|44.46|41.58|43.74|40.86|0
1650649500000|2022-04-22 17:45:00|44.02|41.14|44.17|41.29|44.19|41.31|43.85|40.97|0
1650649800000|2022-04-22 17:50:00|44.19|41.31|44.9|42.02|44.9|42.02|44.1|41.22|0
1650650100000|2022-04-22 17:55:00|44.93|42.05|45.03|42.15|45.03|42.15|44.75|41.87|0
1650650400000|2022-04-22 18:00:00|45.1|42.22|45.41|42.53|45.41|42.53|44.99|42.11|0
1650650700000|2022-04-22 18:05:00|45.36|42.48|45.27|42.39|45.38|42.5|45.03|42.15|0
1650651000000|2022-04-22 18:10:00|45.32|42.44|45.27|42.39|45.38|42.5|45.1|42.22|0
1650651300000|2022-04-22 18:15:00|45.26|42.38|44.87|41.99|45.93|43.05|44.8|41.92|0
1650651600000|2022-04-22 18:20:00|44.89|42.01|44.97|42.09|45.22|42.34|44.54|41.66|0
1650651900000|2022-04-22 18:25:00|44.99|42.11|45.3|42.42|45.37|42.49|44.99|42.11|0
1650652200000|2022-04-22 18:30:00|45.34|42.46|47.5|44.62|47.5|44.62|44.78|41.9|0
1650652500000|2022-04-22 18:35:00|47.52|44.64|47.14|44.26|47.59|44.71|47.09|44.21|0
1650652800000|2022-04-22 18:40:00|47.09|44.21|46.93|44.05|47.12|44.24|46.82|43.94|0
1650653100000|2022-04-22 18:45:00|46.87|43.99|46.45|43.57|47.02|44.14|46.24|43.36|0
1650653400000|2022-04-22 18:50:00|46.47|43.59|47.1|44.22|47.17|44.29|46.47|43.59|0
1650653700000|2022-04-22 18:55:00|47.15|44.27|47.43|44.55|48.01|45.13|47.12|44.24|0
1650654000000|2022-04-22 19:00:00|47.39|44.51|47.68|44.8|47.87|44.99|47.12|44.24|0
1650654300000|2022-04-22 19:05:00|47.66|44.78|47.72|44.84|47.77|44.89|47.24|44.36|0
1650654600000|2022-04-22 19:10:00|47.7|44.82|48.13|45.25|50.81|47.93|47.08|44.2|0
1650654900000|2022-04-22 19:15:00|48.2|45.32|47.23|44.35|48.2|45.32|46.69|43.81|0
1650655200000|2022-04-22 19:20:00|47.25|44.37|48.05|45.17|48.11|45.23|47.02|44.14|0
1650655500000|2022-04-22 19:25:00|48.02|45.14|47.34|44.46|48.02|45.14|47.12|44.24|0
1650655800000|2022-04-22 19:30:00|47.3|44.42|45.51|42.63|47.3|44.42|45.45|42.57|0
1650656100000|2022-04-22 19:35:00|45.47|42.59|45.61|42.73|46.28|43.4|45.23|42.35|0
1650656400000|2022-04-22 19:40:00|45.64|42.76|46.79|43.91|46.95|44.07|45.24|42.36|0
1650656700000|2022-04-22 19:45:00|46.77|43.89|48.57|45.69|48.74|45.86|46.77|43.89|0
1650657000000|2022-04-22 19:50:00|48.59|45.71|50.11|46.99|50.18|47.06|48.59|45.71|0
1650657300000|2022-04-22 19:55:00|50.08|46.96|50.29|47.17|50.9|47.78|49.62|46.5|0
1650657600000|2022-04-22 20:00:00|50.34|47.22|50.95|47.83|51.02|47.9|50.2|47.08|0
1650657900000|2022-04-22 20:05:00|51|47.88|51.82|48.7|51.87|48.75|50.82|47.7|0
1650658200000|2022-04-22 20:10:00|51.79|48.67|51.74|48.62|51.99|48.87|51.52|48.4|0
1650870300000|2022-04-25 07:05:00|56.73|53.61|55.23|52.11|56.73|53.61|54.75|51.63|0
1650870600000|2022-04-25 07:10:00|55.22|52.1|55.22|52.1|55.72|52.6|54.91|51.79|0
1650870900000|2022-04-25 07:15:00|55.31|52.19|54.41|51.29|55.41|52.29|54.05|50.93|0
1650871200000|2022-04-25 07:20:00|54.37|51.25|53.68|50.56|54.69|51.57|53.68|50.56|0
1650871500000|2022-04-25 07:25:00|53.64|50.52|53.65|50.53|55.24|52.12|53.47|50.35|0
1650871800000|2022-04-25 07:30:00|53.7|50.58|53.9|50.78|54.36|51.24|53.35|50.23|0
1650872100000|2022-04-25 07:35:00|53.89|50.77|54.32|51.2|54.51|51.39|53.89|50.77|0
1650872400000|2022-04-25 07:40:00|54.33|51.21|54.11|50.99|54.74|51.62|53.93|50.81|0
1650872700000|2022-04-25 07:45:00|54.1|50.98|54.47|51.35|54.47|51.35|53.82|50.7|0
1650873000000|2022-04-25 07:50:00|54.45|51.33|54.93|51.81|55.12|52|54.35|51.23|0
1650873300000|2022-04-25 07:55:00|54.94|51.82|55.54|52.42|55.54|52.42|53.75|50.63|0
1650873600000|2022-04-25 08:00:00|55.59|52.47|54.33|51.21|55.88|52.76|53.4|50.28|0
1650873900000|2022-04-25 08:05:00|54.34|51.22|54.39|51.27|54.39|51.27|53.71|50.59|0
1650874200000|2022-04-25 08:10:00|54.42|51.3|54.7|51.58|54.97|51.85|54.21|51.09|0
1650874500000|2022-04-25 08:15:00|54.65|51.53|54.23|51.11|54.78|51.66|54.23|51.11|0
1650874800000|2022-04-25 08:20:00|54.24|51.12|54.61|51.49|54.79|51.67|54.18|51.06|0
1650875100000|2022-04-25 08:25:00|54.58|51.46|54.58|51.46|54.62|51.5|54.15|51.03|0
1650875400000|2022-04-25 08:30:00|54.63|51.51|54.3|51.18|54.66|51.54|54.02|50.9|0
1650875700000|2022-04-25 08:35:00|54.32|51.2|54.6|51.48|54.6|51.48|54.25|51.13|0
1650876000000|2022-04-25 08:40:00|54.59|51.47|54.94|51.82|54.98|51.86|54.58|51.46|0
1650876300000|2022-04-25 08:45:00|55.04|51.92|55.68|52.56|55.77|52.65|54.94|51.82|0
1650876600000|2022-04-25 08:50:00|55.69|52.57|55.93|52.81|56.03|52.91|55.66|52.54|0
1650876900000|2022-04-25 08:55:00|55.95|52.83|55.4|52.28|55.97|52.85|55.4|52.28|0
1650877200000|2022-04-25 09:00:00|55.45|52.33|55.19|52.07|55.56|52.44|55.09|51.97|0
1650877500000|2022-04-25 09:05:00|55.2|52.08|55.46|52.34|55.92|52.8|55.19|52.07|0
1650877800000|2022-04-25 09:10:00|55.47|52.35|55.76|52.64|55.84|52.72|55.06|51.94|0
1650878100000|2022-04-25 09:15:00|55.78|52.66|55.91|52.79|56.07|52.95|55.52|52.4|0
1650878400000|2022-04-25 09:20:00|55.93|52.81|55.98|52.86|56.1|52.98|55.31|52.19|0
1650878700000|2022-04-25 09:25:00|55.99|52.87|55.7|52.58|56.04|52.92|55.39|52.27|0
1650879000000|2022-04-25 09:30:00|55.72|52.6|54.89|51.77|55.8|52.68|54.86|51.74|0
1650879300000|2022-04-25 09:35:00|54.86|51.74|55.12|52|55.2|52.08|54.86|51.74|0
1650879600000|2022-04-25 09:40:00|55.09|51.97|54.34|51.22|55.09|51.97|54.34|51.22|0
1650879900000|2022-04-25 09:45:00|54.32|51.2|54.61|51.49|54.61|51.49|54.24|51.12|0
1650880200000|2022-04-25 09:50:00|54.57|51.45|53.96|50.84|55.18|52.06|53.94|50.82|0
1650880500000|2022-04-25 09:55:00|53.98|50.86|54.36|51.24|54.37|51.25|53.93|50.81|0
1650880800000|2022-04-25 10:00:00|54.42|51.3|54.67|51.55|54.7|51.58|54.22|51.1|0
1650881100000|2022-04-25 10:05:00|54.66|51.54|54.4|51.28|54.89|51.77|54.35|51.23|0
1650881400000|2022-04-25 10:10:00|54.45|51.33|54.68|51.56|54.75|51.63|54.27|51.15|0
1650881700000|2022-04-25 10:15:00|54.66|51.54|54.32|51.2|54.66|51.54|54.26|51.14|0
1650882000000|2022-04-25 10:20:00|54.34|51.22|54.16|51.04|54.36|51.24|54.02|50.9|0
1650882300000|2022-04-25 10:25:00|54.15|51.03|54.33|51.21|54.33|51.21|54.01|50.89|0
1650882600000|2022-04-25 10:30:00|54.34|51.22|54.83|51.71|54.83|51.71|54.21|51.09|0
1650882900000|2022-04-25 10:35:00|54.84|51.72|55.63|52.51|55.63|52.51|54.42|51.3|0
1650883200000|2022-04-25 10:40:00|55.64|52.52|55.65|52.53|55.7|52.58|55.47|52.35|0
1650883500000|2022-04-25 10:45:00|55.68|52.56|55.31|52.19|55.68|52.56|55.28|52.16|0
1650883800000|2022-04-25 10:50:00|55.33|52.21|55.35|52.23|55.46|52.34|55.02|51.9|0
1650884100000|2022-04-25 10:55:00|55.36|52.24|54.93|51.81|55.43|52.31|54.92|51.8|0
1650884400000|2022-04-25 11:00:00|54.92|51.8|54.81|51.69|54.97|51.85|54.66|51.54|0
1650884700000|2022-04-25 11:05:00|54.84|51.72|55.3|52.18|55.4|52.28|54.81|51.69|0
1650885000000|2022-04-25 11:10:00|55.27|52.15|55.64|52.52|55.64|52.52|55.14|52.02|0
1650885300000|2022-04-25 11:15:00|55.66|52.54|56|52.88|56.05|52.93|55.48|52.36|0
1650885600000|2022-04-25 11:20:00|55.95|52.83|54.05|50.93|56.05|52.93|53.56|50.44|0
1650885900000|2022-04-25 11:25:00|54.06|50.94|55.23|52.11|55.29|52.17|53.9|50.78|0
1650886200000|2022-04-25 11:30:00|55.26|52.14|54.25|51.13|55.26|52.14|53.95|50.83|0
1650886500000|2022-04-25 11:35:00|54.24|51.12|54.07|50.95|54.24|51.12|53.69|50.57|0
1650886800000|2022-04-25 11:40:00|54.05|50.93|54.5|51.38|54.76|51.64|53.97|50.85|0
1650887100000|2022-04-25 11:45:00|54.45|51.33|54.63|51.51|54.71|51.59|54.22|51.1|0
1650887400000|2022-04-25 11:50:00|54.66|51.54|54.4|51.28|54.66|51.54|54.17|51.05|0
1650887700000|2022-04-25 11:55:00|54.42|51.3|54.45|51.33|54.81|51.69|54.33|51.21|0
1650888000000|2022-04-25 12:00:00|54.39|51.27|54.78|51.66|54.99|51.87|54.37|51.25|0
1650888300000|2022-04-25 12:05:00|54.8|51.68|54.62|51.5|54.91|51.79|54.24|51.12|0
1650888600000|2022-04-25 12:10:00|54.52|51.4|54.83|51.71|54.88|51.76|54.21|51.09|0
1650888900000|2022-04-25 12:15:00|54.85|51.73|54.31|51.19|55.01|51.89|54.23|51.11|0
1650889200000|2022-04-25 12:20:00|54.28|51.16|53.95|50.83|54.41|51.29|53.92|50.8|0
1650889500000|2022-04-25 12:25:00|53.92|50.8|53.99|50.87|54.29|51.17|53.8|50.68|0
1650889800000|2022-04-25 12:30:00|53.9|50.78|54.41|51.29|54.43|51.31|53.62|50.5|0
1650890100000|2022-04-25 12:35:00|54.43|51.31|54.21|51.09|54.46|51.34|54.15|51.03|0
1650890400000|2022-04-25 12:40:00|54.2|51.08|53.59|50.47|54.2|51.08|53.49|50.37|0
1650890700000|2022-04-25 12:45:00|53.5|50.38|53.13|50.01|53.69|50.57|53.08|49.96|0
1650891000000|2022-04-25 12:50:00|53.06|49.94|53.3|50.18|53.33|50.21|53.06|49.94|0
1650891300000|2022-04-25 12:55:00|53.28|50.16|51.16|48.04|53.28|50.16|51.11|47.99|0
1650891600000|2022-04-25 13:00:00|51.21|48.09|52.37|49.25|52.37|49.25|50.49|47.37|0
1650891900000|2022-04-25 13:05:00|52.35|49.23|52.25|49.13|52.57|49.45|52.25|49.13|0
1650892200000|2022-04-25 13:10:00|52.22|49.1|51.87|48.75|52.37|49.25|51.87|48.75|0
1650892500000|2022-04-25 13:15:00|51.85|48.73|51.97|48.85|52.12|49|51.65|48.53|0
1650892800000|2022-04-25 13:20:00|51.94|48.82|52.36|49.24|52.36|49.24|51.72|48.6|0
1650893100000|2022-04-25 13:25:00|52.39|49.27|52.71|49.59|52.74|49.62|52.16|49.04|0
1650893400000|2022-04-25 13:30:00|52.62|49.5|55.11|51.99|55.42|52.3|52.62|49.5|0
1650893700000|2022-04-25 13:35:00|54.95|51.83|54.06|50.94|54.95|51.83|52.92|49.8|0
1650894000000|2022-04-25 13:40:00|54.21|51.09|55.28|52.16|55.28|52.16|53.76|50.64|0
1650894300000|2022-04-25 13:45:00|55.25|52.13|55.22|52.1|55.72|52.6|54.66|51.54|0
1650894600000|2022-04-25 13:50:00|54.51|51.39|55.69|52.57|55.69|52.57|53.83|50.71|0
1650894900000|2022-04-25 13:55:00|55.64|52.52|56.64|53.52|56.64|53.52|54.67|51.55|0
1650895200000|2022-04-25 14:00:00|56.66|53.54|56.61|53.49|56.79|53.67|56.05|52.93|0
1650895500000|2022-04-25 14:05:00|56.66|53.54|55.75|52.63|56.95|53.83|55.06|51.94|0
1650895800000|2022-04-25 14:10:00|55.65|52.53|56|52.88|56.33|53.21|55.1|51.98|0
1650896100000|2022-04-25 14:15:00|55.88|52.76|55.36|52.24|56.28|53.16|55.36|52.24|0
1650896400000|2022-04-25 14:20:00|55.41|52.29|54.52|51.4|56.52|53.4|54.46|51.34|0
1650896700000|2022-04-25 14:25:00|54.34|51.22|53.97|50.85|54.34|51.22|53.75|50.63|0
1650897000000|2022-04-25 14:30:00|54.11|50.99|52.73|49.61|54.11|50.99|52.7|49.58|0
1650897300000|2022-04-25 14:35:00|52.78|49.66|53.78|50.66|53.83|50.71|52.45|49.33|0
1650897600000|2022-04-25 14:40:00|53.8|50.68|54.47|51.35|54.91|51.79|53.8|50.68|0
1650897900000|2022-04-25 14:45:00|54.6|51.48|53.73|50.61|54.68|51.56|53.63|50.51|0
1650898200000|2022-04-25 14:50:00|53.45|50.33|55.36|52.24|55.53|52.41|53.45|50.33|0
1650898500000|2022-04-25 14:55:00|55.3|52.18|56.94|53.82|57.05|53.93|55.19|52.07|0
1650898800000|2022-04-25 15:00:00|57.02|53.9|56.51|53.39|57.18|54.06|56.35|53.23|0
1650899100000|2022-04-25 15:05:00|56.65|53.53|57.02|53.9|57.15|54.03|56.49|53.37|0
1650899400000|2022-04-25 15:10:00|57.07|53.95|56.66|53.54|57.45|54.33|55.74|52.62|0
1650899700000|2022-04-25 15:15:00|56.77|53.65|56.87|53.75|57.74|54.62|56.72|53.6|0
1650900000000|2022-04-25 15:20:00|56.93|53.81|56.35|53.23|57.05|53.93|56.09|52.97|0
1650900300000|2022-04-25 15:25:00|56.24|53.12|56.96|53.84|57.12|54|55.43|52.31|0
1650900600000|2022-04-25 15:30:00|56.88|53.76|57.12|54|57.87|54.75|56.77|53.65|0
1650900900000|2022-04-25 15:35:00|57.04|53.92|57.25|54.13|57.6|54.48|55.98|52.86|0
1650901200000|2022-04-25 15:40:00|57.28|54.16|57.81|54.69|57.89|54.77|57.11|53.99|0
1650901500000|2022-04-25 15:45:00|58.02|54.9|58.93|55.81|58.93|55.81|58.02|54.9|0
1650901800000|2022-04-25 15:50:00|58.84|55.72|58.09|54.97|59.01|55.89|57|53.88|0
1650902100000|2022-04-25 15:55:00|58.2|55.08|57.41|54.29|58.25|55.13|57.33|54.21|0
1650902400000|2022-04-25 16:00:00|57.49|54.37|57.54|54.42|58.06|54.94|57.44|54.32|0
1650902700000|2022-04-25 16:05:00|57.46|54.34|55.99|52.87|57.46|54.34|55.53|52.41|0
1650903000000|2022-04-25 16:10:00|56|52.88|55.9|52.78|57.65|54.53|55.33|52.21|0
1650903300000|2022-04-25 16:15:00|55.92|52.8|56.32|53.2|56.5|53.38|55.29|52.17|0
1650903600000|2022-04-25 16:20:00|56.18|53.06|54.9|51.78|56.18|53.06|54.9|51.78|0
1650903900000|2022-04-25 16:25:00|54.72|51.6|55.39|52.27|55.5|52.38|54.41|51.29|0
1650904200000|2022-04-25 16:30:00|55.37|52.25|54.82|51.7|55.68|52.56|54.48|51.36|0
1650904500000|2022-04-25 16:35:00|54.84|51.72|54.82|51.7|55.34|52.22|54.1|50.98|0
1650904800000|2022-04-25 16:40:00|54.91|51.79|55.48|52.36|55.49|52.37|54.85|51.73|0
1650905100000|2022-04-25 16:45:00|55.47|52.35|54.15|51.03|55.57|52.45|54.02|50.9|0
1650905400000|2022-04-25 16:50:00|54.12|51|55.18|52.06|55.18|52.06|53.92|50.8|0
1650905700000|2022-04-25 16:55:00|55.2|52.08|55.17|52.05|55.57|52.45|55.02|51.9|0
1650906000000|2022-04-25 17:00:00|55.12|52|56.12|53|56.25|53.13|54.79|51.67|0
1650906300000|2022-04-25 17:05:00|56.09|52.97|54.78|51.66|56.19|53.07|54.78|51.66|0
1650906600000|2022-04-25 17:10:00|54.63|51.51|54.14|51.02|54.76|51.64|53.88|50.76|0
1650906900000|2022-04-25 17:15:00|53.98|50.86|54.06|50.94|54.29|51.17|53.4|50.28|0
1650907200000|2022-04-25 17:20:00|54.01|50.89|53.98|50.86|54.39|51.27|53.88|50.76|0
1650907500000|2022-04-25 17:25:00|53.83|50.71|54.13|51.01|54.83|51.71|53.65|50.53|0
1650907800000|2022-04-25 17:30:00|54.11|50.99|54.62|51.5|54.87|51.75|53.47|50.35|0
1650908100000|2022-04-25 17:35:00|54.69|51.57|54.92|51.8|55.21|52.09|54.59|51.47|0
1650908400000|2022-04-25 17:40:00|54.95|51.83|54.36|51.24|54.95|51.83|53.99|50.87|0
1650908700000|2022-04-25 17:45:00|54.28|51.16|54.22|51.1|54.77|51.65|54.17|51.05|0
1650909000000|2022-04-25 17:50:00|54.28|51.16|54.35|51.23|55.23|52.11|54.02|50.9|0
1650909300000|2022-04-25 17:55:00|54.4|51.28|54.71|51.59|55.07|51.95|54.35|51.23|0
1650909600000|2022-04-25 18:00:00|54.61|51.49|55.3|52.18|55.43|52.31|54.48|51.36|0
1650909900000|2022-04-25 18:05:00|55.38|52.26|53.83|50.71|55.38|52.26|53.68|50.56|0
1650910200000|2022-04-25 18:10:00|53.78|50.66|53.73|50.61|54.47|51.35|53.48|50.36|0
1650910500000|2022-04-25 18:15:00|53.78|50.66|53.07|49.95|53.78|50.66|52.82|49.7|0
1650910800000|2022-04-25 18:20:00|53.02|49.9|51.51|48.39|53.6|50.48|51.42|48.3|0
1650911100000|2022-04-25 18:25:00|51.59|48.47|50.88|47.76|51.76|48.64|50.85|47.73|0
1650911400000|2022-04-25 18:30:00|50.83|47.71|50.8|47.68|51.07|47.95|50.61|47.49|0
1650911700000|2022-04-25 18:35:00|50.68|47.56|51.34|48.22|51.34|48.22|50.66|47.54|0
1650912000000|2022-04-25 18:40:00|51.36|48.24|51.41|48.29|51.56|48.44|51.02|47.9|0
1650912300000|2022-04-25 18:45:00|51.46|48.34|50.2|47.08|51.6|48.48|50.17|47.05|0
1650912600000|2022-04-25 18:50:00|50.27|47.15|49.74|46.62|50.36|47.24|49.72|46.6|0
1650912900000|2022-04-25 18:55:00|49.7|46.58|50.4|47.28|50.4|47.28|49|45.88|0
1650913200000|2022-04-25 19:00:00|50.38|47.26|51.49|48.37|51.73|48.61|50.18|47.06|0
1650913500000|2022-04-25 19:05:00|51.41|48.29|51.48|48.36|51.99|48.87|51.3|48.18|0
1650913800000|2022-04-25 19:10:00|51.54|48.42|50.93|47.81|51.56|48.44|50.93|47.81|0
1650914100000|2022-04-25 19:15:00|50.8|47.68|49.94|46.82|50.9|47.78|49.89|46.77|0
1650914400000|2022-04-25 19:20:00|49.86|46.74|48.71|45.59|49.86|46.74|48.64|45.52|0
1650914700000|2022-04-25 19:25:00|48.6|45.48|48.34|45.22|49.54|46.42|48.34|45.22|0
1650915000000|2022-04-25 19:30:00|48.43|45.31|48.29|45.17|48.76|45.64|48.15|45.03|0
1650915300000|2022-04-25 19:35:00|48.43|45.31|47.46|44.34|48.43|45.31|46.9|43.78|0
1650915600000|2022-04-25 19:40:00|47.44|44.32|47.23|44.11|48.31|45.19|47.09|43.97|0
1650915900000|2022-04-25 19:45:00|47.25|44.13|47.59|44.47|47.98|44.86|47|43.88|0
1650916200000|2022-04-25 19:50:00|47.57|44.45|46.93|43.81|48.19|45.07|46.86|43.74|0
1650916500000|2022-04-25 19:55:00|46.97|43.85|46.91|43.79|47.5|44.38|46.86|43.74|0
1650916800000|2022-04-25 20:00:00|46.97|43.85|47.17|44.05|47.24|44.12|46.66|43.54|0
1650917100000|2022-04-25 20:05:00|47.21|44.09|47.35|44.23|47.43|44.31|47.17|44.05|0
1650917400000|2022-04-25 20:10:00|47.37|44.25|47.55|44.43|47.57|44.45|47.28|44.16|0
1650917700000|2022-04-25 20:15:00|47.85|44.21|47.66|44.02|47.85|44.21|47.58|43.94|0
1650918000000|2022-04-25 20:20:00|47.65|44.01|47.62|43.98|47.72|44.08|47.56|43.92|0
1650918300000|2022-04-25 20:25:00|47.58|43.94|47.53|43.89|47.62|43.98|47.48|43.84|0
1650918600000|2022-04-25 20:30:00|47.51|43.87|47.64|44|47.71|44.07|47.51|43.87|0
1650918900000|2022-04-25 20:35:00|47.66|44.02|47.48|43.84|47.69|44.05|47.48|43.84|0
1650919200000|2022-04-25 20:40:00|47.49|43.85|47.52|43.88|47.57|43.93|47.41|43.77|0
1650919500000|2022-04-25 20:45:00|47.51|43.87|47.45|43.81|47.52|43.88|47.41|43.77|0
1650919800000|2022-04-25 20:50:00|47.47|43.83|47.38|43.74|47.5|43.86|47.38|43.74|0
1650920100000|2022-04-25 20:55:00|47.41|43.77|47.43|43.79|47.47|43.83|47.38|43.74|0
1650920400000|2022-04-25 21:00:00|47.45|43.81|47.47|43.83|47.47|43.83|47.44|43.8|0
1650920700000|2022-04-25 21:05:00|47.5|43.86|47.55|43.91|47.55|43.91|47.47|43.83|0
1650921000000|2022-04-25 21:10:00|47.57|43.93|47.58|43.94|47.59|43.95|47.55|43.91|0
1650921300000|2022-04-25 21:15:00|47.59|43.95|47.58|43.94|47.59|43.95|47.56|43.92|0
1650921600000|2022-04-25 21:20:00|47.59|43.95|47.52|43.88|47.59|43.95|47.52|43.88|0
1650921900000|2022-04-25 21:25:00|47.51|43.87|47.5|43.86|47.51|43.87|47.5|43.86|0
1650922200000|2022-04-25 21:30:00|47.54|43.9|47.55|43.91|47.57|43.93|47.52|43.88|0
1650922500000|2022-04-25 21:35:00|47.52|43.88|47.53|43.89|47.53|43.89|47.51|43.87|0
1650922800000|2022-04-25 21:40:00|47.55|43.91|47.52|43.88|47.55|43.91|47.52|43.88|0
1650923100000|2022-04-25 21:45:00|47.53|43.89|47.53|43.89|47.53|43.89|47.51|43.87|0
1650923400000|2022-04-25 21:50:00|47.52|43.88|47.52|43.88|47.52|43.88|47.52|43.88|0
1650923700000|2022-04-25 21:55:00|47.51|43.87|47.53|43.89|47.54|43.9|47.51|43.87|0
1650924000000|2022-04-25 22:00:00|47.44|43.8|47.9|44.26|47.9|44.26|47.44|43.8|0
1650924300000|2022-04-25 22:05:00|47.93|44.29|47.88|44.24|47.94|44.3|47.81|44.17|0
1650924600000|2022-04-25 22:10:00|47.87|44.23|47.88|44.24|47.9|44.26|47.74|44.1|0
1650924900000|2022-04-25 22:15:00|47.83|44.19|47.92|44.28|47.94|44.3|47.83|44.19|0
1650925200000|2022-04-25 22:20:00|47.9|44.26|47.88|44.24|47.94|44.3|47.85|44.21|0
1650925500000|2022-04-25 22:25:00|47.9|44.26|47.79|44.15|47.91|44.27|47.76|44.12|0
1650925800000|2022-04-25 22:30:00|47.8|44.16|47.73|44.09|47.92|44.28|47.73|44.09|0
1650926100000|2022-04-25 22:35:00|47.74|44.1|47.76|44.12|47.87|44.23|47.74|44.1|0
1650926400000|2022-04-25 22:40:00|47.75|44.11|47.86|44.22|47.91|44.27|47.75|44.11|0
1650926700000|2022-04-25 22:45:00|47.88|44.24|47.82|44.18|47.91|44.27|47.81|44.17|0
1650927000000|2022-04-25 22:50:00|47.79|44.15|47.59|43.95|47.79|44.15|47.54|43.9|0
1650927300000|2022-04-25 22:55:00|47.61|43.97|47.59|43.95|47.68|44.04|47.55|43.91|0
1650927600000|2022-04-25 23:00:00|47.57|43.93|47.56|43.92|47.61|43.97|47.49|43.85|0
1650927900000|2022-04-25 23:05:00|47.58|43.94|47.54|43.9|47.61|43.97|47.49|43.85|0
1650928200000|2022-04-25 23:10:00|47.56|43.92|47.44|43.8|47.56|43.92|47.42|43.78|0
1650928500000|2022-04-25 23:15:00|47.43|43.79|47.44|43.8|47.44|43.8|47.37|43.73|0
1650928800000|2022-04-25 23:20:00|47.42|43.78|47.44|43.8|47.5|43.86|47.42|43.78|0
1650929100000|2022-04-25 23:25:00|47.46|43.82|47.51|43.87|47.51|43.87|47.39|43.75|0
1650929400000|2022-04-25 23:30:00|47.48|43.84|47.59|43.95|47.62|43.98|47.48|43.84|0
1650929700000|2022-04-25 23:35:00|47.61|43.97|47.62|43.98|47.62|43.98|47.59|43.95|0
1650930000000|2022-04-25 23:40:00|47.61|43.97|47.61|43.97|47.64|44|47.59|43.95|0
1650930300000|2022-04-25 23:45:00|47.64|44|47.61|43.97|47.73|44.09|47.61|43.97|0
1650930600000|2022-04-25 23:50:00|47.63|43.99|47.72|44.08|47.75|44.11|47.59|43.95|0
1650930900000|2022-04-25 23:55:00|47.75|44.11|47.7|44.06|47.79|44.15|47.65|44.01|0
1650931200000|2022-04-26 00:00:00|47.72|44.08|47.83|44.19|47.86|44.22|47.65|44.01|0
1650931500000|2022-04-26 00:05:00|47.81|44.17|47.83|44.19|47.88|44.24|47.65|44.01|0
1650931800000|2022-04-26 00:10:00|47.84|44.2|47.89|44.25|47.93|44.29|47.72|44.08|0
1650932100000|2022-04-26 00:15:00|47.9|44.26|47.85|44.21|47.94|44.3|47.76|44.12|0
1650932400000|2022-04-26 00:20:00|47.87|44.23|47.8|44.16|47.87|44.23|47.71|44.07|0
1650932700000|2022-04-26 00:25:00|47.81|44.17|47.71|44.07|47.81|44.17|47.64|44|0
1650933000000|2022-04-26 00:30:00|47.69|44.05|47.78|44.14|47.85|44.21|47.69|44.05|0
1650933300000|2022-04-26 00:35:00|47.76|44.12|47.73|44.09|47.76|44.12|47.66|44.02|0
1650933600000|2022-04-26 00:40:00|47.71|44.07|47.61|43.97|47.8|44.16|47.61|43.97|0
1650933900000|2022-04-26 00:45:00|47.64|44|47.6|43.96|47.66|44.02|47.57|43.93|0
1650934200000|2022-04-26 00:50:00|47.61|43.97|47.56|43.92|47.68|44.04|47.56|43.92|0
1650934500000|2022-04-26 00:55:00|47.54|43.9|47.4|43.76|47.59|43.95|47.36|43.72|0
1650934800000|2022-04-26 01:00:00|47.39|43.75|47.29|43.65|47.4|43.76|47.29|43.65|0
1650935100000|2022-04-26 01:05:00|47.31|43.67|47.29|43.65|47.35|43.71|47.29|43.65|0
1650935400000|2022-04-26 01:10:00|47.31|43.67|47.28|43.64|47.33|43.69|47.28|43.64|0
1650935700000|2022-04-26 01:15:00|47.31|43.67|47.39|43.75|47.39|43.75|47.28|43.64|0
1650936000000|2022-04-26 01:20:00|47.42|43.78|47.48|43.84|47.53|43.89|47.39|43.75|0
1650936300000|2022-04-26 01:25:00|47.51|43.87|47.41|43.77|47.51|43.87|47.32|43.68|0
1650936600000|2022-04-26 01:30:00|47.37|43.73|47.34|43.7|47.46|43.82|47.34|43.7|0
1650936900000|2022-04-26 01:35:00|47.37|43.73|47.3|43.66|47.39|43.75|47.27|43.63|0
1650937200000|2022-04-26 01:40:00|47.29|43.65|47.27|43.63|47.3|43.66|47.09|43.45|0
1650937500000|2022-04-26 01:45:00|47.29|43.65|47.51|43.87|47.66|44.02|47.29|43.65|0
1650937800000|2022-04-26 01:50:00|47.52|43.88|47.48|43.84|47.61|43.97|47.47|43.83|0
1650938100000|2022-04-26 01:55:00|47.49|43.85|47.49|43.85|47.63|43.99|47.47|43.83|0
1650938400000|2022-04-26 02:00:00|47.47|43.83|47.03|44.23|47.56|44.25|47.03|43.76|0
1650938700000|2022-04-26 02:05:00|47|44.2|46.94|44.14|47.01|44.21|46.78|43.98|0
1650939000000|2022-04-26 02:10:00|46.96|44.16|47.04|44.24|47.08|44.28|46.95|44.15|0
1650939300000|2022-04-26 02:15:00|47.02|44.22|46.95|44.15|47.16|44.36|46.95|44.15|0
1650939600000|2022-04-26 02:20:00|46.97|44.17|46.72|43.92|47.02|44.22|46.7|43.9|0
1650939900000|2022-04-26 02:25:00|46.7|43.9|46.68|43.88|46.75|43.95|46.63|43.83|0
1650940200000|2022-04-26 02:30:00|46.65|43.85|46.72|43.92|46.72|43.92|46.63|43.83|0
1650940500000|2022-04-26 02:35:00|46.7|43.9|46.7|43.9|46.72|43.92|46.63|43.83|0
1650940800000|2022-04-26 02:40:00|46.69|43.89|46.42|43.62|46.69|43.89|46.4|43.6|0
1650941100000|2022-04-26 02:45:00|46.45|43.65|46.4|43.6|46.49|43.69|46.4|43.6|0
1650941400000|2022-04-26 02:50:00|46.44|43.64|46.4|43.6|46.44|43.64|46.4|43.6|0
1650941700000|2022-04-26 02:55:00|46.42|43.62|46.42|43.62|46.44|43.64|46.4|43.6|0
1650942000000|2022-04-26 03:00:00|46.44|43.64|46.3|43.5|46.44|43.64|46.3|43.5|0
1650942300000|2022-04-26 03:05:00|46.33|43.53|46.3|43.5|46.37|43.57|46.3|43.5|0
1650942600000|2022-04-26 03:10:00|46.32|43.52|46.3|43.5|46.35|43.55|46.3|43.5|0
1650942900000|2022-04-26 03:15:00|46.14|43.34|46.32|43.52|46.4|43.6|46.14|43.34|0
1650943200000|2022-04-26 03:20:00|46.34|43.54|46.23|43.43|46.39|43.59|46.16|43.36|0
1650943500000|2022-04-26 03:25:00|46.25|43.45|46.14|43.34|46.25|43.45|46.12|43.32|0
1650943800000|2022-04-26 03:30:00|46.16|43.36|46.18|43.38|46.23|43.43|46.07|43.27|0
1650944100000|2022-04-26 03:35:00|46.16|43.36|46.2|43.4|46.22|43.42|46.05|43.25|0
1650944400000|2022-04-26 03:40:00|46.22|43.42|46.29|43.49|46.29|43.49|46.22|43.42|0
1650944700000|2022-04-26 03:45:00|46.27|43.47|46.24|43.44|46.3|43.5|46.22|43.42|0
1650945000000|2022-04-26 03:50:00|46.22|43.42|46.24|43.44|46.27|43.47|46.2|43.4|0
1650945300000|2022-04-26 03:55:00|46.26|43.46|46.15|43.35|46.26|43.46|46.15|43.35|0
1650945600000|2022-04-26 04:00:00|46.13|43.33|46.1|43.3|46.17|43.37|46.08|43.28|0
1650945900000|2022-04-26 04:05:00|46.11|43.31|46.28|43.48|46.28|43.48|46.1|43.3|0
1650946200000|2022-04-26 04:10:00|46.32|43.52|46.23|43.43|46.35|43.55|46.23|43.43|0
1650946500000|2022-04-26 04:15:00|46.25|43.45|46.27|43.47|46.28|43.48|46.21|43.41|0
1650946800000|2022-04-26 04:20:00|46.25|43.45|46.3|43.5|46.34|43.54|46.25|43.45|0
1650947100000|2022-04-26 04:25:00|46.32|43.52|46.32|43.52|46.32|43.52|46.29|43.49|0
1650947400000|2022-04-26 04:30:00|46.29|43.49|46.25|43.45|46.29|43.49|46.25|43.45|0
1650947700000|2022-04-26 04:35:00|46.27|43.47|46.27|43.47|46.29|43.49|46.27|43.47|0
1650948000000|2022-04-26 04:40:00|46.24|43.44|46.2|43.4|46.24|43.44|46.2|43.4|0
1650948300000|2022-04-26 04:45:00|46.22|43.42|46.2|43.4|46.23|43.43|46.2|43.4|0
1650948600000|2022-04-26 04:50:00|46.22|43.42|46.17|43.37|46.22|43.42|46.17|43.37|0
1650948900000|2022-04-26 04:55:00|46.19|43.39|46.17|43.37|46.19|43.39|46.17|43.37|0
1650949200000|2022-04-26 05:00:00|46.19|43.39|46.17|43.37|46.26|43.46|46.1|43.3|0
1650949500000|2022-04-26 05:05:00|46.19|43.39|46.61|43.81|46.61|43.81|46.18|43.38|0
1650949800000|2022-04-26 05:10:00|46.59|43.79|46.56|43.76|46.59|43.79|46.37|43.57|0
1650950100000|2022-04-26 05:15:00|46.59|43.79|46.72|43.92|46.77|43.97|46.54|43.74|0
1650950400000|2022-04-26 05:20:00|46.7|43.9|46.65|43.85|46.75|43.95|46.56|43.76|0
1650950700000|2022-04-26 05:25:00|46.63|43.83|46.63|43.83|46.67|43.87|46.54|43.74|0
1650951000000|2022-04-26 05:30:00|46.61|43.81|46.54|43.74|46.64|43.84|46.43|43.63|0
1650951300000|2022-04-26 05:35:00|46.51|43.71|46.54|43.74|46.58|43.78|46.49|43.69|0
1650951600000|2022-04-26 05:40:00|46.49|43.69|46.4|43.6|46.51|43.71|46.38|43.58|0
1650951900000|2022-04-26 05:45:00|46.38|43.58|46.31|43.51|46.4|43.6|46.3|43.5|0
1650952200000|2022-04-26 05:50:00|46.33|43.53|46.08|43.28|46.33|43.53|46.08|43.28|0
1650952500000|2022-04-26 05:55:00|46.1|43.3|46.38|43.58|46.38|43.58|46.1|43.3|0
1650952800000|2022-04-26 06:00:00|46.44|43.64|46.64|43.84|46.8|44|46.24|43.44|0
1650953100000|2022-04-26 06:05:00|46.66|43.86|46.91|44.11|47.04|44.24|46.66|43.86|0
1650953400000|2022-04-26 06:10:00|46.88|44.08|47.02|44.22|47.11|44.31|46.73|43.93|0
1650953700000|2022-04-26 06:15:00|47.04|44.24|47.18|44.38|47.42|44.62|47.04|44.24|0
1650954000000|2022-04-26 06:20:00|47.2|44.4|47.29|44.49|47.33|44.53|47.2|44.4|0
1650954300000|2022-04-26 06:25:00|47.26|44.46|46.94|44.14|47.53|44.73|46.94|44.14|0
1650954600000|2022-04-26 06:30:00|46.96|44.16|47.47|44.67|47.47|44.67|46.91|44.11|0
1650954900000|2022-04-26 06:35:00|47.45|44.65|47.38|44.58|47.54|44.74|47.29|44.49|0
1650955200000|2022-04-26 06:40:00|47.33|44.53|47.49|44.69|47.51|44.71|47.17|44.37|0
1650955500000|2022-04-26 06:45:00|47.51|44.71|47.33|44.53|47.79|44.99|47.28|44.48|0
1650955800000|2022-04-26 06:50:00|47.27|44.47|47.19|44.39|47.42|44.62|47.16|44.36|0
1650956100000|2022-04-26 06:55:00|47.2|44.4|47.14|44.34|47.39|44.59|47.14|44.34|0
1650956400000|2022-04-26 07:00:00|47.16|44.36|47.43|44.63|47.76|44.96|47.16|44.36|0
1650956700000|2022-04-26 07:05:00|47.23|44.83|47.95|45.55|47.96|45.56|47.18|44.78|0
1650957000000|2022-04-26 07:10:00|47.97|45.57|48.25|45.85|48.29|45.89|47.78|45.38|0
1650957300000|2022-04-26 07:15:00|48.36|45.96|48.61|46.21|48.64|46.24|48.25|45.85|0
1650957600000|2022-04-26 07:20:00|48.62|46.22|48.54|46.14|48.78|46.38|48.49|46.09|0
1650957900000|2022-04-26 07:25:00|48.56|46.16|48.98|46.58|49.11|46.71|48.29|45.89|0
1650958200000|2022-04-26 07:30:00|49.02|46.62|48.02|45.62|49.13|46.73|46.99|44.59|0
1650958500000|2022-04-26 07:35:00|48|45.6|48.86|46.46|49.07|46.67|48|45.6|0
1650958800000|2022-04-26 07:40:00|48.83|46.43|49.04|46.64|49.07|46.67|48.62|46.22|0
1650959100000|2022-04-26 07:45:00|49.02|46.62|48.76|46.36|49.18|46.78|48.64|46.24|0
1650959400000|2022-04-26 07:50:00|48.73|46.33|48.61|46.21|48.73|46.33|48.43|46.03|0
1650959700000|2022-04-26 07:55:00|48.57|46.17|48.86|46.46|48.97|46.57|48.44|46.04|0
1650960000000|2022-04-26 08:00:00|48.92|46.52|48.87|46.47|49.01|46.61|48.49|46.09|0
1650960300000|2022-04-26 08:05:00|48.88|46.48|48.7|46.3|48.94|46.54|48.56|46.16|0
1650960600000|2022-04-26 08:10:00|48.66|46.26|48.3|45.9|48.73|46.33|48.26|45.86|0
1650960900000|2022-04-26 08:15:00|48.29|45.89|48.09|45.69|48.29|45.89|47.95|45.55|0
1650961200000|2022-04-26 08:20:00|48.11|45.71|47.72|45.32|48.11|45.71|47.7|45.3|0
1650961500000|2022-04-26 08:25:00|47.71|45.31|47.8|45.4|47.93|45.53|47.65|45.25|0
1650961800000|2022-04-26 08:30:00|47.76|45.36|48.1|45.7|48.44|46.04|47.74|45.34|0
1650962100000|2022-04-26 08:35:00|48.11|45.71|48.35|45.95|48.42|46.02|48.11|45.71|0
1650962400000|2022-04-26 08:40:00|48.32|45.92|48.23|45.83|48.35|45.95|48.09|45.69|0
1650962700000|2022-04-26 08:45:00|48.24|45.84|48.28|45.88|48.3|45.9|48.09|45.69|0
1650963000000|2022-04-26 08:50:00|48.27|45.87|48.21|45.81|48.35|45.95|47.99|45.59|0
1650963300000|2022-04-26 08:55:00|48.18|45.78|47.65|45.25|48.25|45.85|47.65|45.25|0
1650963600000|2022-04-26 09:00:00|47.6|45.2|47.85|45.45|47.85|45.45|47.6|45.2|0
1650963900000|2022-04-26 09:05:00|47.87|45.47|47.66|45.26|48|45.6|47.5|45.1|0
1650964200000|2022-04-26 09:10:00|47.64|45.24|47.74|45.34|47.82|45.42|47.52|45.12|0
1650964500000|2022-04-26 09:15:00|47.73|45.33|47.7|45.3|47.91|45.51|47.68|45.28|0
1650964800000|2022-04-26 09:20:00|47.72|45.32|48.09|45.69|48.12|45.72|47.72|45.32|0
1650965100000|2022-04-26 09:25:00|48.07|45.67|48.06|45.66|48.21|45.81|47.95|45.55|0
1650965400000|2022-04-26 09:30:00|48.05|45.65|47.86|45.46|48.12|45.72|47.72|45.32|0
1650965700000|2022-04-26 09:35:00|47.88|45.48|47.83|45.43|47.91|45.51|47.65|45.25|0
1650966000000|2022-04-26 09:40:00|47.85|45.45|47.9|45.5|48.09|45.69|47.83|45.43|0
1650966300000|2022-04-26 09:45:00|47.88|45.48|48.32|45.92|48.32|45.92|47.85|45.45|0
1650966600000|2022-04-26 09:50:00|48.31|45.91|47.93|45.53|48.36|45.96|47.86|45.46|0
1650966900000|2022-04-26 09:55:00|47.94|45.54|47.72|45.32|48.02|45.62|47.65|45.25|0
1650967200000|2022-04-26 10:00:00|47.74|45.34|47.48|45.08|47.78|45.38|47.42|45.02|0
1650967500000|2022-04-26 10:05:00|47.45|45.05|47.72|45.32|47.72|45.32|47.45|45.05|0
1650967800000|2022-04-26 10:10:00|47.7|45.3|47.86|45.46|47.97|45.57|47.67|45.27|0
1650968100000|2022-04-26 10:15:00|47.88|45.48|48.07|45.67|48.2|45.8|47.88|45.48|0
1650968400000|2022-04-26 10:20:00|48.04|45.64|48.08|45.68|48.17|45.77|47.94|45.54|0
1650968700000|2022-04-26 10:25:00|48.07|45.67|48.15|45.75|48.31|45.91|48.03|45.63|0
1650969000000|2022-04-26 10:30:00|48.17|45.77|48.08|45.68|48.19|45.79|47.82|45.42|0
1650969300000|2022-04-26 10:35:00|48.06|45.66|47.92|45.52|48.15|45.75|47.83|45.43|0
1650969600000|2022-04-26 10:40:00|47.91|45.51|48.12|45.72|48.17|45.77|47.75|45.35|0
1650969900000|2022-04-26 10:45:00|48.1|45.7|48|45.6|48.1|45.7|47.91|45.51|0
1650970200000|2022-04-26 10:50:00|48.01|45.61|48.11|45.71|48.11|45.71|47.95|45.55|0
1650970500000|2022-04-26 10:55:00|48.14|45.74|48.32|45.92|48.33|45.93|47.95|45.55|0
1650970800000|2022-04-26 11:00:00|48.3|45.9|48.58|46.18|48.67|46.27|48.3|45.9|0
1650971100000|2022-04-26 11:05:00|48.6|46.2|48.59|46.19|48.77|46.37|48.58|46.18|0
1650971400000|2022-04-26 11:10:00|48.61|46.21|48.48|46.08|48.71|46.31|48.34|45.94|0
1650971700000|2022-04-26 11:15:00|48.5|46.1|48.46|46.06|48.57|46.17|48.38|45.98|0
1650972000000|2022-04-26 11:20:00|48.44|46.04|48.15|45.75|48.48|46.08|48.13|45.73|0
1650972300000|2022-04-26 11:25:00|48.13|45.73|48.12|45.72|48.27|45.87|48.08|45.68|0
1650972600000|2022-04-26 11:30:00|48.15|45.75|48.43|46.03|48.43|46.03|48.12|45.72|0
1650972900000|2022-04-26 11:35:00|48.44|46.04|48.61|46.21|48.8|46.4|48.37|45.97|0
1650973200000|2022-04-26 11:40:00|48.62|46.22|48.63|46.23|48.71|46.31|48.54|46.14|0
1650973500000|2022-04-26 11:45:00|48.61|46.21|48.28|45.88|48.66|46.26|48.28|45.88|0
1650973800000|2022-04-26 11:50:00|48.23|45.83|48.27|45.87|48.27|45.87|48.09|45.69|0
1650974100000|2022-04-26 11:55:00|48.28|45.88|48.09|45.69|48.32|45.92|48.07|45.67|0
1650974400000|2022-04-26 12:00:00|48.07|45.67|48.27|45.87|48.27|45.87|47.99|45.59|0
1650974700000|2022-04-26 12:05:00|48.3|45.9|48.2|45.8|48.32|45.92|48.13|45.73|0
1650975000000|2022-04-26 12:10:00|48.18|45.78|48.13|45.73|48.25|45.85|47.99|45.59|0
1650975300000|2022-04-26 12:15:00|48.11|45.71|48.31|45.91|48.44|46.04|48.04|45.64|0
1650975600000|2022-04-26 12:20:00|48.3|45.9|48.2|45.8|48.43|46.03|48.15|45.75|0
1650975900000|2022-04-26 12:25:00|48.27|45.87|48.17|45.77|48.36|45.96|48.01|45.61|0
1650976200000|2022-04-26 12:30:00|48.16|45.76|48.21|45.81|48.33|45.93|48.05|45.65|0
1650976500000|2022-04-26 12:35:00|48.2|45.8|48.78|46.38|49.06|46.66|48.2|45.8|0
1650976800000|2022-04-26 12:40:00|48.81|46.41|49.01|46.61|49.13|46.73|48.81|46.41|0
1650977100000|2022-04-26 12:45:00|49.03|46.63|48.96|46.56|49.18|46.78|48.91|46.51|0
1650977400000|2022-04-26 12:50:00|48.94|46.54|48.65|46.25|49.03|46.63|48.63|46.23|0
1650977700000|2022-04-26 12:55:00|48.68|46.28|48.98|46.58|49.02|46.62|48.3|45.9|0
1650978000000|2022-04-26 13:00:00|49|46.6|49.31|46.91|49.52|47.12|49|46.6|0
1650978300000|2022-04-26 13:05:00|49.33|46.93|49.33|46.93|49.41|47.01|49.26|46.86|0
1650978600000|2022-04-26 13:10:00|49.35|46.95|49.64|47.24|49.76|47.36|49.3|46.9|0
1650978900000|2022-04-26 13:15:00|49.66|47.26|49.57|47.17|49.71|47.31|49.52|47.12|0
1650979200000|2022-04-26 13:20:00|49.56|47.16|49.8|47.4|49.92|47.52|49.54|47.14|0
1650979500000|2022-04-26 13:25:00|49.82|47.42|49.63|47.23|49.92|47.52|49.51|47.11|0
1650979800000|2022-04-26 13:30:00|49.68|47.28|50.58|48.18|50.6|48.2|49.04|46.64|0
1650980100000|2022-04-26 13:35:00|50.65|48.25|50.45|48.05|50.68|48.28|50.02|47.62|0
1650980400000|2022-04-26 13:40:00|50.62|48.22|51.36|48.96|51.41|49.01|50.36|47.96|0
1650980700000|2022-04-26 13:45:00|51.41|49.01|51.83|49.43|51.83|49.43|50.37|47.97|0
1650981000000|2022-04-26 13:50:00|51.93|49.53|52.51|50.11|52.51|50.11|51.66|49.26|0
1650981300000|2022-04-26 13:55:00|52.43|50.03|52.27|49.87|52.63|50.23|52.18|49.78|0
1650981600000|2022-04-26 14:00:00|52.33|49.93|52.33|49.93|52.65|50.25|52.13|49.73|0
1650981900000|2022-04-26 14:05:00|52.3|49.9|51.58|49.18|52.35|49.95|51.48|49.08|0
1650982200000|2022-04-26 14:10:00|51.68|49.28|52.65|50.25|52.7|50.3|51.48|49.08|0
1650982500000|2022-04-26 14:15:00|52.72|50.32|54.23|51.83|54.49|52.09|52.21|49.81|0
1650982800000|2022-04-26 14:20:00|54.31|51.91|54.58|52.18|54.98|52.58|54|51.6|0
1650983100000|2022-04-26 14:25:00|54.61|52.21|54.09|51.69|54.95|52.55|54.09|51.69|0
1650983400000|2022-04-26 14:30:00|53.91|51.51|54.81|52.41|54.87|52.47|53.84|51.44|0
1650983700000|2022-04-26 14:35:00|54.87|52.47|55|52.6|55.42|53.02|54.22|51.82|0
1650984000000|2022-04-26 14:40:00|54.95|52.55|56.03|53.63|56.24|53.84|54.4|52|0
1650984300000|2022-04-26 14:45:00|56.13|53.73|55.26|52.86|56.19|53.79|55.26|52.86|0
1650984600000|2022-04-26 14:50:00|55.23|52.83|55.73|53.33|55.85|53.45|54.95|52.55|0
1650984900000|2022-04-26 14:55:00|55.71|53.31|55.78|53.38|55.94|53.54|55.44|53.04|0
1650985200000|2022-04-26 15:00:00|55.81|53.41|56.44|54.04|56.5|54.1|55.81|53.41|0
1650985500000|2022-04-26 15:05:00|56.5|54.1|56.23|53.83|56.71|54.31|56.23|53.83|0
1650985800000|2022-04-26 15:10:00|56.31|53.91|55.72|53.32|56.47|54.07|55.7|53.3|0
1650986100000|2022-04-26 15:15:00|55.75|53.35|56.63|54.23|56.68|54.28|55.72|53.32|0
1650986400000|2022-04-26 15:20:00|56.65|54.25|55.88|53.48|56.73|54.33|55.35|52.95|0
1650986700000|2022-04-26 15:25:00|55.96|53.56|56.03|53.63|56.14|53.74|55.61|53.21|0
1650987000000|2022-04-26 15:30:00|56.09|53.69|56.55|54.15|56.92|54.52|56.02|53.62|0
1650987300000|2022-04-26 15:35:00|56.6|54.2|57.43|55.03|58.03|55.63|56.52|54.12|0
1650987600000|2022-04-26 15:40:00|57.49|55.09|57.27|54.87|58.22|55.82|57.27|54.87|0
1650987900000|2022-04-26 15:45:00|57.3|54.9|58.11|55.71|58.26|55.86|57.18|54.78|0
1650988200000|2022-04-26 15:50:00|58.16|55.76|58.35|55.95|58.35|55.95|57.83|55.43|0
1650988500000|2022-04-26 15:55:00|58.36|55.96|59.17|56.77|59.2|56.8|58.36|55.96|0
1650988800000|2022-04-26 16:00:00|59.11|56.71|58.78|56.38|59.2|56.8|58.67|56.27|0
1650989100000|2022-04-26 16:05:00|58.75|56.35|58.02|55.62|58.89|56.49|58.02|55.62|0
1650989400000|2022-04-26 16:10:00|58.07|55.67|58|55.6|58.42|56.02|57.92|55.52|0
1650989700000|2022-04-26 16:15:00|57.96|55.56|56.63|54.23|57.99|55.59|56.6|54.2|0
1650990000000|2022-04-26 16:20:00|56.6|54.2|56.18|53.78|56.6|54.2|55.89|53.49|0
1650990300000|2022-04-26 16:25:00|56.23|53.83|55.41|53.01|56.23|53.83|55.18|52.78|0
1650990600000|2022-04-26 16:30:00|55.46|53.06|55.88|53.48|56.04|53.64|55.28|52.88|0
1650990900000|2022-04-26 16:35:00|55.87|53.47|56.52|54.12|56.6|54.2|55.68|53.28|0
1650991200000|2022-04-26 16:40:00|56.49|54.09|56.41|54.01|56.65|54.25|56.12|53.72|0
1650991500000|2022-04-26 16:45:00|56.43|54.03|56.86|54.46|56.97|54.57|56.41|54.01|0
1650991800000|2022-04-26 16:50:00|56.83|54.43|56.46|54.06|56.88|54.48|56.11|53.71|0
1650992100000|2022-04-26 16:55:00|56.54|54.14|55.19|52.79|56.61|54.21|55.19|52.79|0
1650992400000|2022-04-26 17:00:00|55.22|52.82|56.66|54.26|56.8|54.4|55.22|52.82|0
1650992700000|2022-04-26 17:05:00|56.61|54.21|56.56|54.16|56.69|54.29|56.29|53.89|0
1650993000000|2022-04-26 17:10:00|56.58|54.18|57.14|54.74|57.14|54.74|56.39|53.99|0
1650993300000|2022-04-26 17:15:00|57.17|54.77|57.6|55.2|57.63|55.23|56.93|54.53|0
1650993600000|2022-04-26 17:20:00|57.66|55.26|57.95|55.55|57.98|55.58|57.47|55.07|0
1650993900000|2022-04-26 17:25:00|57.93|55.53|58.27|55.87|58.38|55.98|56.85|54.45|0
1650994200000|2022-04-26 17:30:00|58.3|55.9|58.68|56.28|59.13|56.73|58.22|55.82|0
1650994500000|2022-04-26 17:35:00|58.79|56.39|58.43|56.03|59.1|56.7|58.32|55.92|0
1650994800000|2022-04-26 17:40:00|58.57|56.17|57.61|55.21|58.57|56.17|57.29|54.89|0
1650995100000|2022-04-26 17:45:00|57.51|55.11|57.91|55.51|58.29|55.89|57.42|55.02|0
1650995400000|2022-04-26 17:50:00|57.86|55.46|58.7|56.3|58.7|56.3|57.86|55.46|0
1650995700000|2022-04-26 17:55:00|58.65|56.25|58.53|56.13|58.76|56.36|58.18|55.78|0
1650996000000|2022-04-26 18:00:00|58.51|56.11|58.53|56.13|58.95|56.55|58.31|55.91|0
1650996300000|2022-04-26 18:05:00|58.56|56.16|59.52|57.12|59.6|57.2|58.39|55.99|0
1650996600000|2022-04-26 18:10:00|59.57|57.17|58.82|56.42|59.57|57.17|58.77|56.37|0
1650996900000|2022-04-26 18:15:00|58.8|56.4|58.88|56.48|59.35|56.95|58.22|55.82|0
1650997200000|2022-04-26 18:20:00|58.79|56.39|58.08|55.68|58.99|56.59|57.76|55.36|0
1650997500000|2022-04-26 18:25:00|58.03|55.63|58.08|55.68|58.63|56.23|57.89|55.49|0
1650997800000|2022-04-26 18:30:00|58.19|55.79|58.36|55.96|58.84|56.44|58.05|55.65|0
1650998100000|2022-04-26 18:35:00|58.3|55.9|58.08|55.68|58.38|55.98|57.73|55.33|0
1650998400000|2022-04-26 18:40:00|58.13|55.73|59.38|56.98|59.39|56.99|58.13|55.73|0
1650998700000|2022-04-26 18:45:00|59.39|56.99|59.25|56.85|59.58|57.18|58.97|56.57|0
1650999000000|2022-04-26 18:50:00|59.26|56.86|58.48|56.08|59.3|56.9|58.34|55.94|0
1650999300000|2022-04-26 18:55:00|58.34|55.94|57.88|55.48|58.55|56.15|57.74|55.34|0
1650999600000|2022-04-26 19:00:00|57.93|55.53|57.47|55.07|58.64|56.24|56.48|54.08|0
1650999900000|2022-04-26 19:05:00|57.55|55.15|58.2|55.8|58.37|55.97|57.44|55.04|0
1651000200000|2022-04-26 19:10:00|58.23|55.83|59.16|56.76|59.28|56.88|57.87|55.47|0
1651000500000|2022-04-26 19:15:00|59.14|56.74|60.69|58.29|60.83|58.43|57.83|55.43|0
1651000800000|2022-04-26 19:20:00|60.63|58.23|59.95|57.55|60.72|58.32|59.78|57.38|0
1651001100000|2022-04-26 19:25:00|59.81|57.41|60.46|58.06|60.63|58.23|59.81|57.41|0
1651001400000|2022-04-26 19:30:00|60.48|58.08|60.96|58.56|61.19|58.79|60.17|57.77|0
1651001700000|2022-04-26 19:35:00|60.94|58.54|60.28|57.88|61.36|58.96|60.28|57.88|0
1651002000000|2022-04-26 19:40:00|60.23|57.83|60.31|57.91|61.05|58.65|59.94|57.54|0
1651002300000|2022-04-26 19:45:00|60.25|57.85|60.93|58.53|61.27|58.87|59.91|57.51|0
1651002600000|2022-04-26 19:50:00|61.24|58.84|61.35|58.95|61.38|58.98|60.08|57.68|0
1651002900000|2022-04-26 19:55:00|61.38|58.98|62.65|60.25|62.68|60.28|60.76|58.36|0
1651003200000|2022-04-26 20:00:00|62.71|60.31|63.34|60.94|63.84|61.44|62.42|60.02|0
1651003500000|2022-04-26 20:05:00|63.42|61.02|65.69|63.29|66.01|63.61|63.28|60.88|0
1651003800000|2022-04-26 20:10:00|65.78|63.38|65.49|63.09|65.94|63.54|64.79|62.39|0
1651004100000|2022-04-26 20:15:00|65.87|63.07|65.17|62.37|65.87|63.07|65.05|62.25|0
1651004400000|2022-04-26 20:20:00|65.2|62.4|65.95|63.15|66.07|63.27|64.19|61.39|0
1651004700000|2022-04-26 20:25:00|65.92|63.12|65.89|63.09|66.34|63.54|65.89|63.09|0
1651005000000|2022-04-26 20:30:00|65.92|63.12|66.04|63.24|66.28|63.48|65.89|63.09|0
1651005300000|2022-04-26 20:35:00|66.01|63.21|66.25|63.45|66.43|63.63|65.91|63.11|0
1651005600000|2022-04-26 20:40:00|66.28|63.48|67.17|64.37|67.32|64.52|66.28|63.48|0
1651005900000|2022-04-26 20:45:00|67.15|64.35|67.1|64.3|67.26|64.46|66.64|63.84|0
1651006200000|2022-04-26 20:50:00|67.13|64.33|67.16|64.36|67.47|64.67|67.1|64.3|0
1651006500000|2022-04-26 20:55:00|67.13|64.33|66.99|64.19|67.18|64.38|66.91|64.11|0
1651006800000|2022-04-26 21:00:00|67.06|64.26|66.93|64.13|67.06|64.26|66.92|64.12|0
1651007100000|2022-04-26 21:05:00|66.92|64.12|66.76|63.96|66.92|64.12|66.76|63.96|0
1651007400000|2022-04-26 21:10:00|66.75|63.95|66.62|63.82|66.84|64.04|66.61|63.81|0
1651007700000|2022-04-26 21:15:00|66.61|63.81|66.59|63.79|66.73|63.93|66.55|63.75|0
1651008000000|2022-04-26 21:20:00|66.6|63.8|66.6|63.8|66.63|63.83|66.47|63.67|0
1651008300000|2022-04-26 21:25:00|66.62|63.82|66.27|63.47|66.62|63.82|66.24|63.44|0
1651008600000|2022-04-26 21:30:00|66.28|63.48|66.06|63.26|66.28|63.48|65.87|63.07|0
1651008900000|2022-04-26 21:35:00|66.04|63.24|66.13|63.33|66.21|63.41|66.02|63.22|0
1651009200000|2022-04-26 21:40:00|66.12|63.32|66.12|63.32|66.17|63.37|66.03|63.23|0
1651009500000|2022-04-26 21:45:00|66.13|63.33|66.13|63.33|66.13|63.33|65.99|63.19|0
1651009800000|2022-04-26 21:50:00|66.14|63.34|65.96|63.16|66.24|63.44|65.95|63.15|0
1651010100000|2022-04-26 21:55:00|65.99|63.19|65.86|63.06|66.01|63.21|65.86|63.06|0
1651010400000|2022-04-26 22:00:00|65.35|62.55|65.22|62.42|65.93|63.13|65.15|62.35|0
1651010700000|2022-04-26 22:05:00|65.21|62.41|64.16|61.36|65.24|62.44|63.87|61.07|0
1651011000000|2022-04-26 22:10:00|64.13|61.33|64.01|61.21|64.22|61.42|63.73|60.93|0
1651011300000|2022-04-26 22:15:00|64.04|61.24|64.35|61.55|64.69|61.89|63.86|61.06|0
1651011600000|2022-04-26 22:20:00|64.33|61.53|63.57|60.77|64.33|61.53|63.57|60.77|0
1651011900000|2022-04-26 22:25:00|63.52|60.72|62.83|60.03|63.68|60.88|62.75|59.95|0
1651012200000|2022-04-26 22:30:00|62.82|60.02|63.15|60.35|63.18|60.38|62.6|59.8|0
1651012500000|2022-04-26 22:35:00|63.12|60.32|63.59|60.79|63.62|60.82|63|60.2|0
1651012800000|2022-04-26 22:40:00|63.57|60.77|64.09|61.29|64.12|61.32|63.47|60.67|0
1651013100000|2022-04-26 22:45:00|64.06|61.26|64|61.2|64.2|61.4|63.85|61.05|0
1651013400000|2022-04-26 22:50:00|64.02|61.22|63.58|60.78|64.05|61.25|63.46|60.66|0
1651013700000|2022-04-26 22:55:00|63.55|60.75|63.92|61.12|63.99|61.19|63.51|60.71|0
1651014000000|2022-04-26 23:00:00|63.9|61.1|63.69|60.89|63.92|61.12|63.63|60.83|0
1651014300000|2022-04-26 23:05:00|63.75|60.95|63.44|60.64|63.75|60.95|63.37|60.57|0
1651014600000|2022-04-26 23:10:00|63.43|60.63|63.45|60.65|63.69|60.89|63.28|60.48|0
1651014900000|2022-04-26 23:15:00|63.48|60.68|63.45|60.65|63.56|60.76|63.37|60.57|0
1651015200000|2022-04-26 23:20:00|63.44|60.64|63.39|60.59|63.45|60.65|63.33|60.53|0
1651015500000|2022-04-26 23:25:00|63.38|60.58|63.55|60.75|63.59|60.79|63.23|60.43|0
1651015800000|2022-04-26 23:30:00|63.56|60.76|63.2|60.4|63.58|60.78|63.06|60.26|0
1651016100000|2022-04-26 23:35:00|63.18|60.38|63.09|60.29|63.41|60.61|63.06|60.26|0
1651016400000|2022-04-26 23:40:00|63.16|60.36|63.09|60.29|63.18|60.38|62.89|60.09|0
1651016700000|2022-04-26 23:45:00|63.08|60.28|62.91|60.11|63.12|60.32|62.87|60.07|0
1651017000000|2022-04-26 23:50:00|62.88|60.08|62.94|60.14|62.95|60.15|62.65|59.85|0
1651017300000|2022-04-26 23:55:00|62.91|60.11|62.99|60.19|63.08|60.28|62.68|59.88|0
1651017600000|2022-04-27 00:00:00|62.97|60.17|62.82|60.02|63.02|60.22|62.62|59.82|0
1651017900000|2022-04-27 00:05:00|62.8|60|62.36|59.56|63.02|60.22|62.31|59.51|0
1651018200000|2022-04-27 00:10:00|62.39|59.59|62.42|59.62|62.59|59.79|62.33|59.53|0
1651018500000|2022-04-27 00:15:00|62.38|59.58|61.43|58.63|62.62|59.82|61.34|58.54|0
1651018800000|2022-04-27 00:20:00|61.4|58.6|61.26|58.46|61.49|58.69|60.97|58.17|0
1651019100000|2022-04-27 00:25:00|61.23|58.43|60.89|58.09|61.48|58.68|60.89|58.09|0
1651019400000|2022-04-27 00:30:00|61.41|58.61|61.65|58.85|61.68|58.88|61.4|58.6|0
1651019700000|2022-04-27 00:35:00|61.64|58.84|61.85|59.05|61.85|59.05|61.51|58.71|0
1651020000000|2022-04-27 00:40:00|61.82|59.02|61.97|59.17|62.34|59.54|61.79|58.99|0
1651020300000|2022-04-27 00:45:00|61.94|59.14|61.99|59.19|62.17|59.37|61.91|59.11|0
1651020600000|2022-04-27 00:50:00|61.98|59.18|61.76|58.96|61.99|59.19|61.76|58.96|0
1651020900000|2022-04-27 00:55:00|61.75|58.95|62.31|59.51|62.51|59.71|61.61|58.81|0
1651021200000|2022-04-27 01:00:00|62.35|59.55|62.25|59.45|62.35|59.55|62.07|59.27|0
1651021500000|2022-04-27 01:05:00|62.28|59.48|61.72|58.92|62.32|59.52|61.64|58.84|0
1651021800000|2022-04-27 01:10:00|61.74|58.94|61.79|58.99|61.9|59.1|61.72|58.92|0
1651022100000|2022-04-27 01:15:00|61.84|59.04|61.47|58.67|61.84|59.04|61.35|58.55|0
1651022400000|2022-04-27 01:20:00|61.4|58.6|60.94|58.14|61.43|58.63|60.91|58.11|0
1651022700000|2022-04-27 01:25:00|60.96|58.16|60.74|57.94|61|58.2|60.68|57.88|0
1651023000000|2022-04-27 01:30:00|60.77|57.97|60.34|57.54|60.97|58.17|60.34|57.54|0
1651023300000|2022-04-27 01:35:00|60.4|57.6|59.81|57.01|60.65|57.85|59.81|57.01|0
1651023600000|2022-04-27 01:40:00|59.75|56.95|60.17|57.37|60.17|57.37|59.71|56.91|0
1651023900000|2022-04-27 01:45:00|60.14|57.34|60.28|57.48|60.28|57.48|59.94|57.14|0
1651024200000|2022-04-27 01:50:00|60.31|57.51|60.5|57.7|60.53|57.73|60.28|57.48|0
1651024500000|2022-04-27 01:55:00|60.53|57.73|60.42|57.62|60.53|57.73|60.36|57.56|0
1651024800000|2022-04-27 02:00:00|60.39|57.59|60.5|57.7|60.64|57.84|60.39|57.59|0
1651025100000|2022-04-27 02:05:00|60.47|57.67|61.25|58.45|61.47|58.67|60.38|57.58|0
1651025400000|2022-04-27 02:10:00|61.26|58.46|60.61|57.81|61.28|58.48|60.58|57.78|0
1651025700000|2022-04-27 02:15:00|60.66|57.86|60.63|57.83|60.86|58.06|60.56|57.76|0
1651026000000|2022-04-27 02:20:00|60.62|57.82|60.72|57.92|60.89|58.09|60.46|57.66|0
1651026300000|2022-04-27 02:25:00|60.74|57.94|60.46|57.66|60.86|58.06|60.46|57.66|0
1651026600000|2022-04-27 02:30:00|60.43|57.63|60.51|57.71|60.66|57.86|60.34|57.54|0
1651026900000|2022-04-27 02:35:00|60.54|57.74|60.47|57.67|60.77|57.97|60.45|57.65|0
1651027200000|2022-04-27 02:40:00|60.43|57.63|59.86|57.06|60.43|57.63|59.83|57.03|0
1651027500000|2022-04-27 02:45:00|59.89|57.09|59.97|57.17|60.25|57.45|59.89|57.09|0
1651027800000|2022-04-27 02:50:00|59.94|57.14|59.51|56.71|60.14|57.34|59.33|56.53|0
1651028100000|2022-04-27 02:55:00|59.49|56.69|59.46|56.66|59.71|56.91|59.38|56.58|0
1651028400000|2022-04-27 03:00:00|59.43|56.63|59.5|56.7|59.68|56.88|59.38|56.58|0
1651028700000|2022-04-27 03:05:00|59.49|56.69|59.65|56.85|59.71|56.91|59.46|56.66|0
1651029000000|2022-04-27 03:10:00|59.68|56.88|59.48|56.68|59.71|56.91|59.37|56.57|0
1651029300000|2022-04-27 03:15:00|59.51|56.71|59.84|57.04|59.9|57.1|59.48|56.68|0
1651029600000|2022-04-27 03:20:00|59.83|57.03|59.76|56.96|59.84|57.04|59.72|56.92|0
1651029900000|2022-04-27 03:25:00|59.73|56.93|59.56|56.76|59.77|56.97|59.42|56.62|0
1651030200000|2022-04-27 03:30:00|59.55|56.75|59.52|56.72|59.8|57|59.5|56.7|0
1651030500000|2022-04-27 03:35:00|59.53|56.73|59.47|56.67|59.6|56.8|59.47|56.67|0
1651030800000|2022-04-27 03:40:00|59.49|56.69|59.53|56.73|59.64|56.84|59.33|56.53|0
1651031100000|2022-04-27 03:45:00|59.54|56.74|59.11|56.31|59.55|56.75|58.97|56.17|0
1651031400000|2022-04-27 03:50:00|59.13|56.33|59.38|56.58|59.38|56.58|59.13|56.33|0
1651031700000|2022-04-27 03:55:00|59.37|56.57|59.3|56.5|59.37|56.57|59.16|56.36|0
1651032000000|2022-04-27 04:00:00|59.32|56.52|58.25|55.45|59.45|56.65|58.25|55.45|0
1651032300000|2022-04-27 04:05:00|58.26|55.46|58.22|55.42|58.29|55.49|58.12|55.32|0
1651032600000|2022-04-27 04:10:00|58.19|55.39|58.24|55.44|58.33|55.53|58.19|55.39|0
1651032900000|2022-04-27 04:15:00|58.26|55.46|58.3|55.5|58.32|55.52|58.21|55.41|0
1651033200000|2022-04-27 04:20:00|58.32|55.52|58.54|55.74|58.54|55.74|58.27|55.47|0
1651033500000|2022-04-27 04:25:00|58.51|55.71|58.49|55.69|58.54|55.74|58.16|55.36|0
1651033800000|2022-04-27 04:30:00|58.46|55.66|58.46|55.66|58.51|55.71|58.37|55.57|0
1651034100000|2022-04-27 04:35:00|58.47|55.67|58.56|55.76|58.62|55.82|58.43|55.63|0
1651034400000|2022-04-27 04:40:00|58.54|55.74|58.53|55.73|58.7|55.9|58.53|55.73|0
1651034700000|2022-04-27 04:45:00|58.55|55.75|58.26|55.46|58.59|55.79|58.26|55.46|0
1651035000000|2022-04-27 04:50:00|58.23|55.43|58.39|55.59|58.42|55.62|58.23|55.43|0
1651035300000|2022-04-27 04:55:00|58.36|55.56|58.28|55.48|58.38|55.58|58.22|55.42|0
1651035600000|2022-04-27 05:00:00|58.27|55.47|58.55|55.75|58.61|55.81|58.17|55.37|0
1651035900000|2022-04-27 05:05:00|58.54|55.74|58.3|55.5|58.54|55.74|58.22|55.42|0
1651036200000|2022-04-27 05:10:00|58.29|55.49|58|55.2|58.36|55.56|57.94|55.14|0
1651036500000|2022-04-27 05:15:00|58.02|55.22|58.27|55.47|58.3|55.5|58|55.2|0
1651036800000|2022-04-27 05:20:00|58.3|55.5|58.57|55.77|58.66|55.86|58.3|55.5|0
1651037100000|2022-04-27 05:25:00|58.63|55.83|58.21|55.41|58.63|55.83|58.21|55.41|0
1651037400000|2022-04-27 05:30:00|58.18|55.38|58.46|55.66|58.51|55.71|57.81|55.01|0
1651037700000|2022-04-27 05:35:00|58.48|55.68|58.12|55.32|58.48|55.68|57.99|55.19|0
1651038000000|2022-04-27 05:40:00|58.1|55.3|58.23|55.43|58.29|55.49|58.07|55.27|0
1651038300000|2022-04-27 05:45:00|58.29|55.49|58.42|55.62|58.59|55.79|58.25|55.45|0
1651038600000|2022-04-27 05:50:00|58.45|55.65|57.89|55.09|58.49|55.69|57.87|55.07|0
1651038900000|2022-04-27 05:55:00|57.93|55.13|57.97|55.17|58.17|55.37|57.76|54.96|0
1651039200000|2022-04-27 06:00:00|57.92|55.12|58.38|55.58|58.42|55.62|57.76|54.96|0
1651039500000|2022-04-27 06:05:00|58.39|55.59|57.85|55.05|58.47|55.67|57.73|54.93|0
1651039800000|2022-04-27 06:10:00|57.86|55.06|57.4|54.6|57.92|55.12|57.37|54.57|0
1651040100000|2022-04-27 06:15:00|57.38|54.58|57.23|54.43|57.42|54.62|57.15|54.35|0
1651040400000|2022-04-27 06:20:00|57.22|54.42|57.3|54.5|57.33|54.53|57.18|54.38|0
1651040700000|2022-04-27 06:25:00|57.31|54.51|57.36|54.56|57.36|54.56|57.23|54.43|0
1651041000000|2022-04-27 06:30:00|57.34|54.54|57.4|54.6|57.47|54.67|57.17|54.37|0
1651041300000|2022-04-27 06:35:00|57.42|54.62|57.66|54.86|57.66|54.86|57.17|54.37|0
1651041600000|2022-04-27 06:40:00|57.69|54.89|57.57|54.77|59.09|56.29|57.13|54.33|0
1651041900000|2022-04-27 06:45:00|57.6|54.8|57.44|54.64|57.68|54.88|57.35|54.55|0
1651042200000|2022-04-27 06:50:00|57.42|54.62|57.34|54.54|57.63|54.83|57.3|54.5|0
1651042500000|2022-04-27 06:55:00|57.37|54.57|58.44|55.64|58.73|55.93|57.27|54.47|0
1651042800000|2022-04-27 07:00:00|58.52|55.72|58.69|55.89|58.85|56.05|58.06|55.26|0
1651043100000|2022-04-27 07:05:00|58.63|55.83|58.17|55.77|58.85|56.45|57.94|55.54|0
1651043400000|2022-04-27 07:10:00|58.18|55.78|59.17|56.77|59.2|56.8|58.18|55.78|0
1651043700000|2022-04-27 07:15:00|59.23|56.83|59.42|57.02|59.62|57.22|58.98|56.58|0
1651044000000|2022-04-27 07:20:00|59.48|57.08|60.91|58.51|60.91|58.51|59.46|57.06|0
1651044300000|2022-04-27 07:25:00|60.94|58.54|62.21|59.81|62.33|59.93|60.89|58.49|0
1651044600000|2022-04-27 07:30:00|62.35|59.95|61.55|59.15|62.47|60.07|60.81|58.41|0
1651044900000|2022-04-27 07:35:00|61.52|59.12|60.43|58.03|61.57|59.17|60.4|58|0
1651045200000|2022-04-27 07:40:00|60.39|57.99|59.42|57.02|60.39|57.99|59.24|56.84|0
1651045500000|2022-04-27 07:45:00|59.36|56.96|59.35|56.95|60.5|58.1|59.01|56.61|0
1651045800000|2022-04-27 07:50:00|59.34|56.94|58.04|55.64|59.57|57.17|58.04|55.64|0
1651046100000|2022-04-27 07:55:00|57.97|55.57|57.44|55.04|58.13|55.73|57.18|54.78|0
1651046400000|2022-04-27 08:00:00|57.4|55|57.77|55.37|57.98|55.58|57.23|54.83|0
1651046700000|2022-04-27 08:05:00|57.82|55.42|57.83|55.43|58.02|55.62|57.61|55.21|0
1651047000000|2022-04-27 08:10:00|58.51|56.11|56.8|54.4|58.51|56.11|56.74|54.34|0
1651047300000|2022-04-27 08:15:00|56.77|54.37|56.53|54.13|56.9|54.5|56.37|53.97|0
1651047600000|2022-04-27 08:20:00|56.5|54.1|56.71|54.31|56.87|54.47|56.28|53.88|0
1651047900000|2022-04-27 08:25:00|56.72|54.32|57.44|55.04|57.44|55.04|56.6|54.2|0
1651048200000|2022-04-27 08:30:00|57.38|54.98|57.85|55.45|57.87|55.47|57.21|54.81|0
1651048500000|2022-04-27 08:35:00|57.92|55.52|57.32|54.92|58|55.6|57.24|54.84|0
1651048800000|2022-04-27 08:40:00|57.27|54.87|57.4|55|57.4|55|57.09|54.69|0
1651049100000|2022-04-27 08:45:00|57.39|54.99|57.89|55.49|58.22|55.82|57.37|54.97|0
1651049400000|2022-04-27 08:50:00|57.92|55.52|57.75|55.35|58.11|55.71|57.6|55.2|0
1651049700000|2022-04-27 08:55:00|57.78|55.38|57.49|55.09|57.78|55.38|57.1|54.7|0
1651050000000|2022-04-27 09:00:00|57.53|55.13|57.29|54.89|57.64|55.24|57.07|54.67|0
1651050300000|2022-04-27 09:05:00|57.31|54.91|57.62|55.22|57.62|55.22|56.99|54.59|0
1651050600000|2022-04-27 09:10:00|57.72|55.32|57.2|54.8|57.72|55.32|57.01|54.61|0
1651050900000|2022-04-27 09:15:00|57.25|54.85|57.33|54.93|57.74|55.34|57.21|54.81|0
1651051200000|2022-04-27 09:20:00|57.32|54.92|57.25|54.85|57.44|55.04|57.06|54.66|0
1651051500000|2022-04-27 09:25:00|57.14|54.74|57.09|54.69|57.25|54.85|56.84|54.44|0
1651051800000|2022-04-27 09:30:00|57.07|54.67|57.54|55.14|57.57|55.17|56.89|54.49|0
1651052100000|2022-04-27 09:35:00|57.51|55.11|57|54.6|57.54|55.14|56.97|54.57|0
1651052400000|2022-04-27 09:40:00|56.97|54.57|57.1|54.7|57.16|54.76|56.89|54.49|0
1651052700000|2022-04-27 09:45:00|57.09|54.69|57.34|54.94|57.51|55.11|57.02|54.62|0
1651053000000|2022-04-27 09:50:00|57.33|54.93|56.96|54.56|57.33|54.93|56.8|54.4|0
1651053300000|2022-04-27 09:55:00|56.94|54.54|56.61|54.21|56.94|54.54|56.53|54.13|0
1651053600000|2022-04-27 10:00:00|56.59|54.19|56.4|54|56.67|54.27|56.29|53.89|0
1651053900000|2022-04-27 10:05:00|56.45|54.05|56.45|54.05|56.58|54.18|56.32|53.92|0
1651054200000|2022-04-27 10:10:00|56.46|54.06|56.61|54.21|57.12|54.72|56.29|53.89|0
1651054500000|2022-04-27 10:15:00|56.59|54.19|56.93|54.53|56.93|54.53|56.55|54.15|0
1651054800000|2022-04-27 10:20:00|56.9|54.5|56.82|54.42|56.93|54.53|56.78|54.38|0
1651055100000|2022-04-27 10:25:00|56.83|54.43|56.89|54.49|56.92|54.52|56.83|54.43|0
1651055400000|2022-04-27 10:30:00|56.92|54.52|56.95|54.55|57.03|54.63|56.87|54.47|0
1651055700000|2022-04-27 10:35:00|56.97|54.57|56.81|54.41|57.13|54.73|56.52|54.12|0
1651056000000|2022-04-27 10:40:00|56.82|54.42|56.97|54.57|57.08|54.68|56.62|54.22|0
1651056300000|2022-04-27 10:45:00|57.23|54.83|57.03|54.63|57.78|55.38|56.65|54.25|0
1651056600000|2022-04-27 10:50:00|57.01|54.61|56.67|54.27|57.33|54.93|56.63|54.23|0
1651056900000|2022-04-27 10:55:00|56.64|54.24|56.91|54.51|56.99|54.59|56.58|54.18|0
1651057200000|2022-04-27 11:00:00|56.9|54.5|57.8|55.4|57.88|55.48|56.9|54.5|0
1651057500000|2022-04-27 11:05:00|57.77|55.37|58.48|56.08|58.51|56.11|57.77|55.37|0
1651057800000|2022-04-27 11:10:00|58.5|56.1|58.21|55.81|58.55|56.15|58.21|55.81|0
1651058100000|2022-04-27 11:15:00|58.23|55.83|58.67|56.27|58.67|56.27|58.18|55.78|0
1651058400000|2022-04-27 11:20:00|58.64|56.24|59.36|56.96|59.45|57.05|58.5|56.1|0
1651058700000|2022-04-27 11:25:00|59.31|56.91|59.98|57.58|59.98|57.58|59.27|56.87|0
1651059000000|2022-04-27 11:30:00|60.06|57.66|60.17|57.77|60.35|57.95|58.05|55.65|0
1651059300000|2022-04-27 11:35:00|60.09|57.69|60.06|57.66|60.26|57.86|59.89|57.49|0
1651059600000|2022-04-27 11:40:00|60.02|57.62|59.75|57.35|60.12|57.72|59.62|57.22|0
1651059900000|2022-04-27 11:45:00|59.78|57.38|59.41|57.01|59.78|57.38|59.24|56.84|0
1651060200000|2022-04-27 11:50:00|59.44|57.04|59.86|57.46|59.88|57.48|59.38|56.98|0
1651060500000|2022-04-27 11:55:00|59.84|57.44|59.94|57.54|60.33|57.93|59.55|57.15|0
1651060800000|2022-04-27 12:00:00|59.97|57.57|59.24|56.84|60.13|57.73|59.18|56.78|0
1651061100000|2022-04-27 12:05:00|59.29|56.89|58.98|56.58|60.23|57.83|58.95|56.55|0
1651061400000|2022-04-27 12:10:00|58.93|56.53|58.98|56.58|59.22|56.82|58.87|56.47|0
1651061700000|2022-04-27 12:15:00|58.95|56.55|59.59|57.19|59.62|57.22|58.95|56.55|0
1651062000000|2022-04-27 12:20:00|59.62|57.22|60.01|57.61|60.16|57.76|59.45|57.05|0
1651062300000|2022-04-27 12:25:00|60.15|57.75|59.67|57.27|60.26|57.86|59.4|57|0
1651062600000|2022-04-27 12:30:00|59.72|57.32|60.29|57.89|60.38|57.98|59.34|56.94|0
1651062900000|2022-04-27 12:35:00|60.18|57.78|59.64|57.24|60.37|57.97|59.58|57.18|0
1651063200000|2022-04-27 12:40:00|59.61|57.21|59.75|57.35|60.03|57.63|59.57|57.17|0
1651063500000|2022-04-27 12:45:00|59.78|57.38|60.09|57.69|60.17|57.77|59.62|57.22|0
1651063800000|2022-04-27 12:50:00|60.11|57.71|60|57.6|60.23|57.83|59.86|57.46|0
1651064100000|2022-04-27 12:55:00|59.97|57.57|59.86|57.46|60.03|57.63|59.63|57.23|0
1651064400000|2022-04-27 13:00:00|59.88|57.48|60.02|57.62|60.02|57.62|59.49|57.09|0
1651064700000|2022-04-27 13:05:00|59.98|57.58|61.15|58.75|61.38|58.98|59.98|57.58|0
1651065000000|2022-04-27 13:10:00|61.18|58.78|61.29|58.89|61.32|58.92|61.07|58.67|0
1651065300000|2022-04-27 13:15:00|61.35|58.95|61.01|58.61|61.35|58.95|60.81|58.41|0
1651065600000|2022-04-27 13:20:00|60.95|58.55|61.15|58.75|61.15|58.75|60.72|58.32|0
1651065900000|2022-04-27 13:25:00|61.12|58.72|60.77|58.37|61.12|58.72|60.38|57.98|0
1651066200000|2022-04-27 13:30:00|60.87|58.47|60.03|57.63|60.92|58.52|59.53|57.13|0
1651066500000|2022-04-27 13:35:00|59.81|57.41|59.42|57.02|60.86|58.46|59.25|56.85|0
1651066800000|2022-04-27 13:40:00|59.06|56.66|56.97|54.57|59.31|56.91|56.97|54.57|0
1651067100000|2022-04-27 13:45:00|56.78|54.38|55.58|53.18|56.92|54.52|55.14|52.74|0
1651067400000|2022-04-27 13:50:00|55.48|53.08|56.21|53.81|56.35|53.95|54.89|52.49|0
1651067700000|2022-04-27 13:55:00|56.16|53.76|56.56|54.16|56.97|54.57|56|53.6|0
1651068000000|2022-04-27 14:00:00|56.62|54.22|57.99|55.59|58.24|55.84|55.63|53.23|0
1651068300000|2022-04-27 14:05:00|57.91|55.51|58.4|56|58.73|56.33|57.72|55.32|0
1651068600000|2022-04-27 14:10:00|58.51|56.11|61.32|58.92|61.4|59|57.97|55.57|0
1651068900000|2022-04-27 14:15:00|61.52|59.12|62.04|59.64|62.68|60.28|61.38|58.98|0
1651069200000|2022-04-27 14:20:00|62.1|59.7|61.93|59.53|62.22|59.82|59.88|57.48|0
1651069500000|2022-04-27 14:25:00|61.79|59.39|63|60.6|63|60.6|61.13|58.73|0
1651069800000|2022-04-27 14:30:00|63.27|60.87|63.44|61.04|64.45|62.05|62.76|60.36|0
1651070100000|2022-04-27 14:35:00|63.39|60.99|60.96|58.56|63.53|61.13|60.79|58.39|0
1651070400000|2022-04-27 14:40:00|61.02|58.62|60.45|58.05|61.19|58.79|60.22|57.82|0
1651070700000|2022-04-27 14:45:00|60.42|58.02|59.16|56.76|60.7|58.3|59.16|56.76|0
1651071000000|2022-04-27 14:50:00|59.1|56.7|60.3|57.9|60.3|57.9|59.02|56.62|0
1651071300000|2022-04-27 14:55:00|60.25|57.85|60.77|58.37|60.83|58.43|59.57|57.17|0
1651071600000|2022-04-27 15:00:00|60.63|58.23|60.07|57.67|60.8|58.4|58.74|56.34|0
1651071900000|2022-04-27 15:05:00|60.01|57.61|60.54|58.14|60.76|58.36|59.84|57.44|0
1651072200000|2022-04-27 15:10:00|60.51|58.11|60.48|58.08|61.14|58.74|59.58|57.18|0
1651072500000|2022-04-27 15:15:00|60.4|58|59.28|56.88|60.4|58|59.09|56.69|0
1651072800000|2022-04-27 15:20:00|59.29|56.89|59.06|56.66|60.37|57.97|58.67|56.27|0
1651073100000|2022-04-27 15:25:00|59.22|56.82|58.61|56.21|59.47|57.07|58.45|56.05|0
1651073400000|2022-04-27 15:30:00|58.34|55.94|57.25|54.85|59.57|57.17|57.24|54.84|0
1651073700000|2022-04-27 15:35:00|57.22|54.82|57.61|55.21|57.67|55.27|57.17|54.77|0
1651074000000|2022-04-27 15:40:00|57.67|55.27|57.57|55.17|57.95|55.55|57|54.6|0
1651074300000|2022-04-27 15:45:00|57.6|55.2|57.86|55.46|58.17|55.77|57.6|55.2|0
1651074600000|2022-04-27 15:50:00|57.84|55.44|58.99|56.59|59.13|56.73|57.72|55.32|0
1651074900000|2022-04-27 15:55:00|58.96|56.56|58.39|55.99|59.15|56.75|58.38|55.98|0
1651075200000|2022-04-27 16:00:00|58.38|55.98|58.54|56.14|59.37|56.97|58.16|55.76|0
1651075500000|2022-04-27 16:05:00|58.56|56.16|57.58|55.18|58.56|56.16|57.42|55.02|0
1651075800000|2022-04-27 16:10:00|57.53|55.13|57.91|55.51|58.07|55.67|57.53|55.13|0
1651076100000|2022-04-27 16:15:00|57.96|55.56|58.04|55.64|58.34|55.94|57.47|55.07|0
1651076400000|2022-04-27 16:20:00|57.88|55.48|56.27|53.87|58.23|55.83|56|53.6|0
1651076700000|2022-04-27 16:25:00|56.29|53.89|54.78|52.38|56.45|54.05|54.68|52.28|0
1651077000000|2022-04-27 16:30:00|54.68|52.28|54.94|52.54|55.17|52.77|54.44|52.04|0
1651077300000|2022-04-27 16:35:00|54.9|52.5|54.99|52.59|55.55|53.15|54.86|52.46|0
1651077600000|2022-04-27 16:40:00|54.93|52.53|54.41|52.01|55.19|52.79|53.98|51.58|0
1651077900000|2022-04-27 16:45:00|54.46|52.06|55.64|53.24|56.26|53.86|54.23|51.83|0
1651078200000|2022-04-27 16:50:00|55.58|53.18|55.58|53.18|55.92|53.52|55.44|53.04|0
1651078500000|2022-04-27 16:55:00|55.61|53.21|55.47|53.07|55.82|53.42|55.38|52.98|0
1651078800000|2022-04-27 17:00:00|55.4|53|55.35|52.95|57.52|55.12|55.3|52.9|0
1651079100000|2022-04-27 17:05:00|55.43|53.03|56.85|54.45|56.85|54.45|55.18|52.78|0
1651079400000|2022-04-27 17:10:00|56.74|54.34|56.82|54.42|57.38|54.98|56.47|54.07|0
1651079700000|2022-04-27 17:15:00|56.84|54.44|57.19|54.79|57.46|55.06|56.82|54.42|0
1651080000000|2022-04-27 17:20:00|57.22|54.82|57.05|54.65|57.24|54.84|56.44|54.04|0
1651080300000|2022-04-27 17:25:00|57.03|54.63|56.01|53.61|57.95|55.55|55.96|53.56|0
1651080600000|2022-04-27 17:30:00|55.96|53.56|56.14|53.74|56.44|54.04|55.59|53.19|0
1651080900000|2022-04-27 17:35:00|56.04|53.64|56.75|54.35|56.94|54.54|55.59|53.19|0
1651081200000|2022-04-27 17:40:00|56.67|54.27|56.75|54.35|57.14|54.74|56.51|54.11|0
1651081500000|2022-04-27 17:45:00|56.72|54.32|55.98|53.58|56.92|54.52|55.85|53.45|0
1651081800000|2022-04-27 17:50:00|55.95|53.55|55.57|53.17|56.03|53.63|55.37|52.97|0
1651082100000|2022-04-27 17:55:00|55.53|53.13|55.58|53.18|56.03|53.63|55.53|53.13|0
1651082400000|2022-04-27 18:00:00|55.71|53.31|56.21|53.81|56.4|54|55.55|53.15|0
1651082700000|2022-04-27 18:05:00|56.34|53.94|55.56|53.16|56.41|54.01|55.24|52.84|0
1651083000000|2022-04-27 18:10:00|55.58|53.18|55.45|53.05|56.03|53.63|55.24|52.84|0
1651083300000|2022-04-27 18:15:00|55.4|53|56.28|53.88|56.56|54.16|55.4|53|0
1651083600000|2022-04-27 18:20:00|56.29|53.89|56.35|53.95|56.35|53.95|55.71|53.31|0
1651083900000|2022-04-27 18:25:00|56.48|54.08|56.58|54.18|56.75|54.35|56.32|53.92|0
1651084200000|2022-04-27 18:30:00|56.64|54.24|56.05|53.65|56.77|54.37|55.92|53.52|0
1651084500000|2022-04-27 18:35:00|56.08|53.68|56.39|53.99|57.63|55.23|55.94|53.54|0
1651084800000|2022-04-27 18:40:00|56.34|53.94|55.73|53.33|56.37|53.97|55.46|53.06|0
1651085100000|2022-04-27 18:45:00|55.7|53.3|56.28|53.88|56.5|54.1|55.33|52.93|0
1651085400000|2022-04-27 18:50:00|56.12|53.72|57.78|55.38|57.87|55.47|55.94|53.54|0
1651085700000|2022-04-27 18:55:00|57.77|55.37|58.84|56.44|59.23|56.83|57.77|55.37|0
1651086000000|2022-04-27 19:00:00|58.81|56.41|59.51|57.11|59.79|57.39|58.53|56.13|0
1651086300000|2022-04-27 19:05:00|59.56|57.16|59.45|57.05|59.9|57.5|58.89|56.49|0
1651086600000|2022-04-27 19:10:00|59.48|57.08|59.06|56.66|59.95|57.55|58.86|56.46|0
1651086900000|2022-04-27 19:15:00|59.22|56.82|59.58|57.18|60.01|57.61|58.72|56.32|0
1651087200000|2022-04-27 19:20:00|59.53|57.13|59.86|57.46|60.29|57.89|59.33|56.93|0
1651087500000|2022-04-27 19:25:00|59.88|57.48|59.36|56.96|59.88|57.48|59.05|56.65|0
1651087800000|2022-04-27 19:30:00|59.3|56.9|59.66|57.26|59.8|57.4|58.94|56.54|0
1651088100000|2022-04-27 19:35:00|59.6|57.2|60.31|57.91|60.56|58.16|59.24|56.84|0
1651088400000|2022-04-27 19:40:00|60.22|57.82|59.32|56.92|60.53|58.13|58.88|56.48|0
1651088700000|2022-04-27 19:45:00|59.21|56.81|57.97|55.57|60.25|57.85|57.89|55.49|0
1651089000000|2022-04-27 19:50:00|58.24|55.84|60.99|58.59|61.99|59.59|58.24|55.84|0
1651089300000|2022-04-27 19:55:00|60.9|58.5|61.36|58.96|61.53|59.13|60.36|57.96|0
1651089600000|2022-04-27 20:00:00|61.24|58.84|61.21|58.81|61.59|59.19|60.98|58.58|0
1651089900000|2022-04-27 20:05:00|61.18|58.78|60.41|58.01|61.55|59.15|59.04|56.64|0
1651090200000|2022-04-27 20:10:00|60.39|57.99|60.48|58.08|60.63|58.23|59.61|57.21|0
1651090500000|2022-04-27 20:15:00|60.45|57.65|59.89|57.09|60.45|57.65|59.61|56.81|0
1651090800000|2022-04-27 20:20:00|59.93|57.13|59.75|56.95|60.11|57.31|59.58|56.78|0
1651091100000|2022-04-27 20:25:00|59.73|56.93|59.72|56.92|59.88|57.08|59.48|56.68|0
1651091400000|2022-04-27 20:30:00|59.69|56.89|59.34|56.54|59.74|56.94|59.29|56.49|0
1651091700000|2022-04-27 20:35:00|59.35|56.55|59.02|56.22|59.42|56.62|59.02|56.22|0
1651092000000|2022-04-27 20:40:00|59.05|56.25|58.92|56.12|59.17|56.37|58.91|56.11|0
1651092300000|2022-04-27 20:45:00|58.88|56.08|58.03|55.23|59.02|56.22|57.86|55.06|0
1651092600000|2022-04-27 20:50:00|58.05|55.25|58.48|55.68|58.55|55.75|57.68|54.88|0
1651092900000|2022-04-27 20:55:00|58.47|55.67|58.1|55.3|58.47|55.67|57.95|55.15|0
1651093200000|2022-04-27 21:00:00|58.16|55.36|58.39|55.59|58.4|55.6|58.16|55.36|0
1651093500000|2022-04-27 21:05:00|58.4|55.6|58.38|55.58|58.43|55.63|58.36|55.56|0
1651093800000|2022-04-27 21:10:00|58.39|55.59|58.36|55.56|58.39|55.59|58.35|55.55|0
1651094100000|2022-04-27 21:15:00|58.37|55.57|58.36|55.56|58.41|55.61|58.36|55.56|0
1651094400000|2022-04-27 21:20:00|58.35|55.55|58.3|55.5|58.38|55.58|58.3|55.5|0
1651094700000|2022-04-27 21:25:00|58.31|55.51|58.33|55.53|58.35|55.55|58.29|55.49|0
1651095000000|2022-04-27 21:30:00|58.36|55.56|58.3|55.5|58.38|55.58|58.29|55.49|0
1651095300000|2022-04-27 21:35:00|58.29|55.49|58.24|55.44|58.3|55.5|58.18|55.38|0
1651095600000|2022-04-27 21:40:00|58.23|55.43|58.23|55.43|58.34|55.54|58.22|55.42|0
1651095900000|2022-04-27 21:45:00|58.27|55.47|58.28|55.48|58.28|55.48|58.16|55.36|0
1651096200000|2022-04-27 21:50:00|58.23|55.43|58.13|55.33|58.26|55.46|58.13|55.33|0
1651096500000|2022-04-27 21:55:00|58.12|55.32|58.08|55.28|58.13|55.33|58.07|55.27|0
1651096800000|2022-04-27 22:00:00|57.88|55.08|57.88|55.08|57.95|55.15|57.62|54.82|0
1651097100000|2022-04-27 22:05:00|57.89|55.09|57.88|55.08|57.92|55.12|57.7|54.9|0
1651097400000|2022-04-27 22:10:00|57.89|55.09|58.21|55.41|58.35|55.55|57.88|55.08|0
1651097700000|2022-04-27 22:15:00|58.16|55.36|58.28|55.48|58.32|55.52|57.89|55.09|0
1651098000000|2022-04-27 22:20:00|58.26|55.46|58.18|55.38|58.29|55.49|58.13|55.33|0
1651098300000|2022-04-27 22:25:00|58.15|55.35|58.31|55.51|58.36|55.56|58.14|55.34|0
1651098600000|2022-04-27 22:30:00|58.29|55.49|58.2|55.4|58.42|55.62|58.1|55.3|0
1651098900000|2022-04-27 22:35:00|58.19|55.39|58.09|55.29|58.26|55.46|58.07|55.27|0
1651099200000|2022-04-27 22:40:00|58.12|55.32|58.25|55.45|58.25|55.45|58.12|55.32|0
1651099500000|2022-04-27 22:45:00|58.23|55.43|58.14|55.34|58.23|55.43|57.95|55.15|0
1651099800000|2022-04-27 22:50:00|58.16|55.36|58.05|55.25|58.2|55.4|57.99|55.19|0
1651100100000|2022-04-27 22:55:00|58.03|55.23|58.18|55.38|58.3|55.5|58.01|55.21|0
1651100400000|2022-04-27 23:00:00|58.17|55.37|58.49|55.69|58.49|55.69|58.11|55.31|0
1651100700000|2022-04-27 23:05:00|58.46|55.66|58.35|55.55|58.52|55.72|58.32|55.52|0
1651101000000|2022-04-27 23:10:00|58.38|55.58|58.27|55.47|58.38|55.58|58.21|55.41|0
1651101300000|2022-04-27 23:15:00|58.28|55.48|58.24|55.44|58.38|55.58|58.21|55.41|0
1651101600000|2022-04-27 23:20:00|58.27|55.47|58.13|55.33|58.27|55.47|58.07|55.27|0
1651101900000|2022-04-27 23:25:00|58.1|55.3|57.95|55.15|58.14|55.34|57.85|55.05|0
1651102200000|2022-04-27 23:30:00|57.94|55.14|57.66|54.86|58.07|55.27|57.66|54.86|0
1651102500000|2022-04-27 23:35:00|57.69|54.89|57.85|55.05|57.88|55.08|57.62|54.82|0
1651102800000|2022-04-27 23:40:00|57.86|55.06|58.25|55.45|58.25|55.45|57.86|55.06|0
1651103100000|2022-04-27 23:45:00|58.23|55.43|58.13|55.33|58.23|55.43|58.04|55.24|0
1651103400000|2022-04-27 23:50:00|58.12|55.32|58.14|55.34|58.2|55.4|58.05|55.25|0
1651103700000|2022-04-27 23:55:00|58.11|55.31|57.98|55.18|58.11|55.31|57.95|55.15|0
1651104000000|2022-04-28 00:00:00|58.03|55.23|58.38|55.58|58.38|55.58|58.03|55.23|0
1651104300000|2022-04-28 00:05:00|58.44|55.64|58.27|55.47|58.44|55.64|58.16|55.36|0
1651104600000|2022-04-28 00:10:00|58.28|55.48|58.27|55.47|58.32|55.52|58.21|55.41|0
1651104900000|2022-04-28 00:15:00|58.35|55.55|58.65|55.85|58.73|55.93|58.29|55.49|0
1651105200000|2022-04-28 00:20:00|58.69|55.89|58.92|56.12|58.97|56.17|58.69|55.89|0
1651105500000|2022-04-28 00:25:00|58.95|56.15|58.86|56.06|58.97|56.17|58.7|55.9|0
1651105800000|2022-04-28 00:30:00|58.89|56.09|58.76|55.96|59.05|56.25|58.67|55.87|0
1651106100000|2022-04-28 00:35:00|58.78|55.98|58.53|55.73|58.78|55.98|58.52|55.72|0
1651106400000|2022-04-28 00:40:00|58.54|55.74|57.87|55.07|58.56|55.76|57.74|54.94|0
1651106700000|2022-04-28 00:45:00|57.9|55.1|57.84|55.04|57.93|55.13|57.71|54.91|0
1651107000000|2022-04-28 00:50:00|57.82|55.02|57.6|54.8|57.84|55.04|57.57|54.77|0
1651107300000|2022-04-28 00:55:00|57.57|54.77|57.65|54.85|57.76|54.96|57.53|54.73|0
1651107600000|2022-04-28 01:00:00|57.62|54.82|57.49|54.69|57.84|55.04|57.46|54.66|0
1651107900000|2022-04-28 01:05:00|57.47|54.67|57.67|54.87|57.73|54.93|57.47|54.67|0
1651108200000|2022-04-28 01:10:00|57.7|54.9|57.78|54.98|57.81|55.01|57.65|54.85|0
1651108500000|2022-04-28 01:15:00|57.77|54.97|57.7|54.9|57.81|55.01|57.62|54.82|0
1651108800000|2022-04-28 01:20:00|57.72|54.92|58.28|55.48|58.37|55.57|57.67|54.87|0
1651109100000|2022-04-28 01:25:00|58.24|55.44|58.18|55.38|58.32|55.52|58.02|55.22|0
1651109400000|2022-04-28 01:30:00|58.17|55.37|58.62|55.82|58.7|55.9|58.17|55.37|0
1651109700000|2022-04-28 01:35:00|58.56|55.76|58.41|55.61|58.78|55.98|58.39|55.59|0
1651110000000|2022-04-28 01:40:00|58.42|55.62|58.47|55.67|58.47|55.67|58.28|55.48|0
1651110300000|2022-04-28 01:45:00|58.45|55.65|58.47|55.67|58.58|55.78|58.39|55.59|0
1651110600000|2022-04-28 01:50:00|58.43|55.63|58.35|55.55|58.43|55.63|58.14|55.34|0
1651110900000|2022-04-28 01:55:00|58.31|55.51|58.13|55.33|58.39|55.59|58.11|55.31|0
1651111200000|2022-04-28 02:00:00|58.14|55.34|58.08|55.28|58.22|55.42|58|55.2|0
1651111500000|2022-04-28 02:05:00|58.11|55.31|58.08|55.28|58.19|55.39|57.97|55.17|0
1651111800000|2022-04-28 02:10:00|58.07|55.27|57.97|55.17|58.08|55.28|57.97|55.17|0
1651112100000|2022-04-28 02:15:00|57.94|55.14|58.02|55.22|58.1|55.3|57.94|55.14|0
1651112400000|2022-04-28 02:20:00|58.01|55.21|58.07|55.27|58.13|55.33|58.01|55.21|0
1651112700000|2022-04-28 02:25:00|58.05|55.25|58.13|55.33|58.24|55.44|57.88|55.08|0
1651113000000|2022-04-28 02:30:00|58.14|55.34|57.91|55.11|58.14|55.34|57.83|55.03|0
1651113300000|2022-04-28 02:35:00|57.92|55.12|57.8|55|57.93|55.13|57.74|54.94|0
1651113600000|2022-04-28 02:40:00|57.74|54.94|57.33|54.53|57.74|54.94|57.33|54.53|0
1651113900000|2022-04-28 02:45:00|57.32|54.52|57.39|54.59|57.43|54.63|57.25|54.45|0
1651114200000|2022-04-28 02:50:00|57.36|54.56|57.49|54.69|57.49|54.69|57.33|54.53|0
1651114500000|2022-04-28 02:55:00|57.46|54.66|57.62|54.82|57.65|54.85|57.44|54.64|0
1651114800000|2022-04-28 03:00:00|57.6|54.8|57.61|54.81|57.65|54.85|57.54|54.74|0
1651115100000|2022-04-28 03:05:00|57.6|54.8|57.4|54.6|57.62|54.82|57.39|54.59|0
1651115400000|2022-04-28 03:10:00|57.43|54.63|57.35|54.55|57.5|54.7|57.24|54.44|0
1651115700000|2022-04-28 03:15:00|57.34|54.54|57.86|55.06|57.97|55.17|57.27|54.47|0
1651116000000|2022-04-28 03:20:00|57.91|55.11|57.78|54.98|57.97|55.17|57.75|54.95|0
1651116300000|2022-04-28 03:25:00|57.72|54.92|57.75|54.95|57.83|55.03|57.61|54.81|0
1651116600000|2022-04-28 03:30:00|57.73|54.93|57.72|54.92|57.87|55.07|57.58|54.78|0
1651116900000|2022-04-28 03:35:00|57.73|54.93|57.89|55.09|57.91|55.11|57.72|54.92|0
1651117200000|2022-04-28 03:40:00|57.88|55.08|57.93|55.13|58.04|55.24|57.88|55.08|0
1651117500000|2022-04-28 03:45:00|57.9|55.1|57.93|55.13|57.96|55.16|57.82|55.02|0
1651117800000|2022-04-28 03:50:00|57.91|55.11|57.95|55.15|57.97|55.17|57.87|55.07|0
1651118100000|2022-04-28 03:55:00|57.94|55.14|57.73|54.93|57.94|55.14|57.73|54.93|0
1651118400000|2022-04-28 04:00:00|57.72|54.92|57.84|55.04|57.89|55.09|57.68|54.88|0
1651118700000|2022-04-28 04:05:00|57.83|55.03|57.78|54.98|57.87|55.07|57.76|54.96|0
1651119000000|2022-04-28 04:10:00|57.7|54.9|57.74|54.94|57.81|55.01|57.62|54.82|0
1651119300000|2022-04-28 04:15:00|57.73|54.93|57.83|55.03|57.91|55.11|57.73|54.93|0
1651119600000|2022-04-28 04:20:00|57.85|55.05|57.75|54.95|57.86|55.06|57.72|54.92|0
1651119900000|2022-04-28 04:25:00|57.76|54.96|57.72|54.92|57.8|55|57.67|54.87|0
1651120200000|2022-04-28 04:30:00|57.69|54.89|57.64|54.84|57.79|54.99|57.64|54.84|0
1651120500000|2022-04-28 04:35:00|57.66|54.86|57.62|54.82|57.69|54.89|57.61|54.81|0
1651120800000|2022-04-28 04:40:00|57.63|54.83|56.84|54.04|57.65|54.85|56.82|54.02|0
1651121100000|2022-04-28 04:45:00|56.85|54.05|56.66|53.86|56.85|54.05|56.66|53.86|0
1651121400000|2022-04-28 04:50:00|56.63|53.83|56.7|53.9|56.74|53.94|56.63|53.83|0
1651121700000|2022-04-28 04:55:00|56.71|53.91|56.63|53.83|56.71|53.91|56.6|53.8|0
1651122000000|2022-04-28 05:00:00|56.64|53.84|56.76|53.96|56.87|54.07|56.64|53.84|0
1651122300000|2022-04-28 05:05:00|56.73|53.93|56.68|53.88|56.81|54.01|56.68|53.88|0
1651122600000|2022-04-28 05:10:00|56.69|53.89|56.7|53.9|56.78|53.98|56.66|53.86|0
1651122900000|2022-04-28 05:15:00|56.69|53.89|56.78|53.98|56.86|54.06|56.68|53.88|0
1651123200000|2022-04-28 05:20:00|56.75|53.95|56.89|54.09|56.91|54.11|56.73|53.93|0
1651123500000|2022-04-28 05:25:00|56.91|54.11|56.67|53.87|56.94|54.14|56.59|53.79|0
1651123800000|2022-04-28 05:30:00|56.66|53.86|56.77|53.97|56.83|54.03|56.56|53.76|0
1651124100000|2022-04-28 05:35:00|56.69|53.89|56.8|54|56.85|54.05|56.47|53.67|0
1651124400000|2022-04-28 05:40:00|56.79|53.99|56.9|54.1|57.04|54.24|56.75|53.95|0
1651124700000|2022-04-28 05:45:00|56.93|54.13|56.18|53.38|56.93|54.13|56.18|53.38|0
1651125000000|2022-04-28 05:50:00|56.21|53.41|56.07|53.27|56.29|53.49|56|53.2|0
1651125300000|2022-04-28 05:55:00|56.13|53.33|56.34|53.54|56.34|53.54|56.1|53.3|0
1651125600000|2022-04-28 06:00:00|56.32|53.52|56.02|53.22|56.52|53.72|55.94|53.14|0
1651125900000|2022-04-28 06:05:00|56.04|53.24|56.15|53.35|56.36|53.56|55.94|53.14|0
1651126200000|2022-04-28 06:10:00|56.12|53.32|55.93|53.13|56.35|53.55|55.86|53.06|0
1651126500000|2022-04-28 06:15:00|55.91|53.11|55.72|52.92|55.96|53.16|55.64|52.84|0
1651126800000|2022-04-28 06:20:00|55.7|52.9|55.56|52.76|55.77|52.97|55.43|52.63|0
1651127100000|2022-04-28 06:25:00|55.54|52.74|55.45|52.65|55.54|52.74|55.23|52.43|0
1651127400000|2022-04-28 06:30:00|55.48|52.68|55.45|52.65|55.51|52.71|55.27|52.47|0
1651127700000|2022-04-28 06:35:00|55.48|52.68|55.45|52.65|55.6|52.8|55.41|52.61|0
1651128000000|2022-04-28 06:40:00|55.42|52.62|55.21|52.41|55.5|52.7|55.19|52.39|0
1651128300000|2022-04-28 06:45:00|55.23|52.43|55.96|53.16|57.94|55.14|55.03|52.23|0
1651128600000|2022-04-28 06:50:00|55.94|53.14|55.68|52.88|55.96|53.16|55.56|52.76|0
1651128900000|2022-04-28 06:55:00|55.65|52.85|55.19|52.39|55.85|53.05|54.83|52.03|0
1651129200000|2022-04-28 07:00:00|55.11|52.31|55.05|52.25|55.5|52.7|54.98|52.18|0
1651129500000|2022-04-28 07:05:00|54.86|52.46|55.06|52.66|55.3|52.9|54.86|52.46|0
1651129800000|2022-04-28 07:10:00|55.01|52.61|54.67|52.27|55.25|52.85|54.26|51.86|0
1651130100000|2022-04-28 07:15:00|54.65|52.25|54.25|51.85|54.75|52.35|54.23|51.83|0
1651130400000|2022-04-28 07:20:00|54.23|51.83|54.17|51.77|54.82|52.42|54|51.6|0
1651130700000|2022-04-28 07:25:00|54.18|51.78|53.64|51.24|54.36|51.96|53.64|51.24|0
1651131000000|2022-04-28 07:30:00|53.66|51.26|53.71|51.31|53.77|51.37|53.49|51.09|0
1651131300000|2022-04-28 07:35:00|53.7|51.3|52.76|50.36|53.79|51.39|52.73|50.33|0
1651131600000|2022-04-28 07:40:00|52.75|50.35|52.81|50.41|52.91|50.51|52.73|50.33|0
1651131900000|2022-04-28 07:45:00|52.79|50.39|53.01|50.61|53.08|50.68|52.78|50.38|0
1651132200000|2022-04-28 07:50:00|53.03|50.63|53.28|50.88|53.28|50.88|52.95|50.55|0
1651132500000|2022-04-28 07:55:00|53.29|50.89|53.56|51.16|53.66|51.26|53.23|50.83|0
1651132800000|2022-04-28 08:00:00|53.58|51.18|53.4|51|53.61|51.21|53.06|50.66|0
1651133100000|2022-04-28 08:05:00|53.38|50.98|53.07|50.67|53.38|50.98|52.92|50.52|0
1651133400000|2022-04-28 08:10:00|53.11|50.71|52.77|50.37|53.43|51.03|52.77|50.37|0
1651133700000|2022-04-28 08:15:00|52.79|50.39|52.89|50.49|52.92|50.52|52.62|50.22|0
1651134000000|2022-04-28 08:20:00|52.92|50.52|52.65|50.25|53.01|50.61|52.61|50.21|0
1651134300000|2022-04-28 08:25:00|52.66|50.26|52.46|50.06|52.66|50.26|52.44|50.04|0
1651134600000|2022-04-28 08:30:00|52.44|50.04|52.46|50.06|52.66|50.26|52.43|50.03|0
1651134900000|2022-04-28 08:35:00|52.48|50.08|52.48|50.08|52.53|50.13|52.43|50.03|0
1651135200000|2022-04-28 08:40:00|52.51|50.11|52.46|50.06|52.56|50.16|52.08|49.68|0
1651135500000|2022-04-28 08:45:00|52.48|50.08|52.29|49.89|52.48|50.08|52.13|49.73|0
1651135800000|2022-04-28 08:50:00|52.28|49.88|52.19|49.79|52.43|50.03|52.18|49.78|0
1651136100000|2022-04-28 08:55:00|52.2|49.8|51.75|49.35|52.28|49.88|51.75|49.35|0
1651136400000|2022-04-28 09:00:00|51.71|49.31|51.69|49.29|51.98|49.58|51.52|49.12|0
1651136700000|2022-04-28 09:05:00|51.73|49.33|52.05|49.65|52.1|49.7|51.65|49.25|0
1651137000000|2022-04-28 09:10:00|52.02|49.62|52.22|49.82|52.32|49.92|52.02|49.62|0
1651137300000|2022-04-28 09:15:00|52.24|49.84|52.34|49.94|52.44|50.04|52.24|49.84|0
1651137600000|2022-04-28 09:20:00|52.35|49.95|52.2|49.8|52.39|49.99|52.16|49.76|0
1651137900000|2022-04-28 09:25:00|52.19|49.79|52.51|50.11|52.66|50.26|52.16|49.76|0
1651138200000|2022-04-28 09:30:00|52.47|50.07|52.32|49.92|52.49|50.09|52.22|49.82|0
1651138500000|2022-04-28 09:35:00|52.33|49.93|52.68|50.28|52.71|50.31|52.21|49.81|0
1651138800000|2022-04-28 09:40:00|52.66|50.26|52.83|50.43|52.83|50.43|52.41|50.01|0
1651139100000|2022-04-28 09:45:00|52.91|50.51|52.55|50.15|52.96|50.56|52.49|50.09|0
1651139400000|2022-04-28 09:50:00|52.6|50.2|52.7|50.3|52.95|50.55|52.58|50.18|0
1651139700000|2022-04-28 09:55:00|52.68|50.28|52.82|50.42|53.05|50.65|52.68|50.28|0
1651140000000|2022-04-28 10:00:00|52.8|50.4|52.9|50.5|53.02|50.62|52.72|50.32|0
1651140300000|2022-04-28 10:05:00|52.87|50.47|52.82|50.42|53.02|50.62|52.65|50.25|0
1651140600000|2022-04-28 10:10:00|52.83|50.43|53.07|50.67|53.08|50.68|52.81|50.41|0
1651140900000|2022-04-28 10:15:00|53.08|50.68|53.5|51.1|53.5|51.1|53.08|50.68|0
1651141200000|2022-04-28 10:20:00|53.47|51.07|53.32|50.92|53.59|51.19|53.22|50.82|0
1651141500000|2022-04-28 10:25:00|53.34|50.94|53.57|51.17|53.67|51.27|53.34|50.94|0
1651141800000|2022-04-28 10:30:00|53.53|51.13|53.38|50.98|53.65|51.25|53.29|50.89|0
1651142100000|2022-04-28 10:35:00|53.36|50.96|53.39|50.99|53.59|51.19|53.24|50.84|0
1651142400000|2022-04-28 10:40:00|53.41|51.01|53.37|50.97|53.54|51.14|53.21|50.81|0
1651142700000|2022-04-28 10:45:00|53.4|51|53.83|51.43|53.89|51.49|53.39|50.99|0
1651143000000|2022-04-28 10:50:00|53.84|51.44|53.84|51.44|53.89|51.49|53.71|51.31|0
1651143300000|2022-04-28 10:55:00|53.87|51.47|53.51|51.11|53.92|51.52|53.48|51.08|0
1651143600000|2022-04-28 11:00:00|53.53|51.13|52.92|50.52|53.53|51.13|52.85|50.45|0
1651143900000|2022-04-28 11:05:00|52.91|50.51|52.49|50.09|52.92|50.52|52.42|50.02|0
1651144200000|2022-04-28 11:10:00|52.44|50.04|52.64|50.24|52.71|50.31|52.42|50.02|0
1651144500000|2022-04-28 11:15:00|52.67|50.27|52.69|50.29|52.79|50.39|52.61|50.21|0
1651144800000|2022-04-28 11:20:00|52.66|50.26|52.71|50.31|52.79|50.39|52.61|50.21|0
1651145100000|2022-04-28 11:25:00|52.73|50.33|52.99|50.59|53.04|50.64|52.64|50.24|0
1651145400000|2022-04-28 11:30:00|53.04|50.64|53.21|50.81|53.24|50.84|52.89|50.49|0
1651145700000|2022-04-28 11:35:00|53.24|50.84|53.19|50.79|53.29|50.89|53.09|50.69|0
1651146000000|2022-04-28 11:40:00|53.2|50.8|53.11|50.71|53.26|50.86|53.11|50.71|0
1651146300000|2022-04-28 11:45:00|53.12|50.72|53.18|50.78|53.24|50.84|52.92|50.52|0
1651146600000|2022-04-28 11:50:00|53.21|50.81|53.36|50.96|53.41|51.01|53|50.6|0
1651146900000|2022-04-28 11:55:00|53.38|50.98|53.48|51.08|53.74|51.34|53.37|50.97|0
1651147200000|2022-04-28 12:00:00|53.51|51.11|53.67|51.27|53.68|51.28|53.4|51|0
1651147500000|2022-04-28 12:05:00|53.63|51.23|53.72|51.32|53.86|51.46|53.62|51.22|0
1651147800000|2022-04-28 12:10:00|53.73|51.33|54.04|51.64|54.1|51.7|53.73|51.33|0
1651148100000|2022-04-28 12:15:00|54.06|51.66|53.84|51.44|54.11|51.71|53.75|51.35|0
1651148400000|2022-04-28 12:20:00|53.83|51.43|53.52|51.12|53.88|51.48|53.5|51.1|0
1651148700000|2022-04-28 12:25:00|53.48|51.08|54.15|51.75|54.15|51.75|53.47|51.07|0
1651149000000|2022-04-28 12:30:00|54.22|51.82|54.54|52.14|54.7|52.3|54.21|51.81|0
1651149300000|2022-04-28 12:35:00|54.57|52.17|53.95|51.55|54.96|52.56|53.85|51.45|0
1651149600000|2022-04-28 12:40:00|53.9|51.5|53.61|51.21|54|51.6|53.23|50.83|0
1651149900000|2022-04-28 12:45:00|53.64|51.24|54.34|51.94|54.36|51.96|53.63|51.23|0
1651150200000|2022-04-28 12:50:00|54.38|51.98|54.98|52.58|55.16|52.76|54.38|51.98|0
1651150500000|2022-04-28 12:55:00|55.03|52.63|54.77|52.37|55.27|52.87|54.77|52.37|0
1651150800000|2022-04-28 13:00:00|54.82|52.42|54.74|52.34|55|52.6|54.43|52.03|0
1651151100000|2022-04-28 13:05:00|54.71|52.31|54.32|51.92|54.71|52.31|54.25|51.85|0
1651151400000|2022-04-28 13:10:00|54.35|51.95|54.66|52.26|54.66|52.26|54.28|51.88|0
1651151700000|2022-04-28 13:15:00|54.63|52.23|54.16|51.76|54.76|52.36|54.06|51.66|0
1651152000000|2022-04-28 13:20:00|54.14|51.74|54.06|51.66|54.21|51.81|53.96|51.56|0
1651152300000|2022-04-28 13:25:00|54.12|51.72|54.37|51.97|54.57|52.17|54.05|51.65|0
1651152600000|2022-04-28 13:30:00|54.31|51.91|55.59|53.19|55.59|53.19|53.18|50.78|0
1651152900000|2022-04-28 13:35:00|55.54|53.14|55.77|53.37|55.91|53.51|54.99|52.59|0
1651153200000|2022-04-28 13:40:00|55.93|53.53|56.95|54.55|57.12|54.72|55.27|52.87|0
1651153500000|2022-04-28 13:45:00|56.89|54.49|56.73|54.33|56.89|54.49|55.9|53.5|0
1651153800000|2022-04-28 13:50:00|56.78|54.38|55.82|53.42|57.24|54.84|55.71|53.31|0
1651154100000|2022-04-28 13:55:00|55.89|53.49|56.13|53.73|56.48|54.08|55.73|53.33|0
1651154400000|2022-04-28 14:00:00|56.16|53.76|57.89|55.49|57.91|55.51|56.08|53.68|0
1651154700000|2022-04-28 14:05:00|57.86|55.46|57.15|54.75|58.05|55.65|56.69|54.29|0
1651155000000|2022-04-28 14:10:00|57.01|54.61|57.07|54.67|57.77|55.37|56.74|54.34|0
1651155300000|2022-04-28 14:15:00|57.15|54.75|55.96|53.56|57.75|55.35|55.94|53.54|0
1651155600000|2022-04-28 14:20:00|55.91|53.51|56.9|54.5|56.95|54.55|55.91|53.51|0
1651155900000|2022-04-28 14:25:00|56.95|54.55|58.45|56.05|58.52|56.12|56.85|54.45|0
1651156200000|2022-04-28 14:30:00|58.57|56.17|59.79|57.39|59.84|57.44|57.79|55.39|0
1651156500000|2022-04-28 14:35:00|59.76|57.36|59.48|57.08|59.76|57.36|59.01|56.61|0
1651156800000|2022-04-28 14:40:00|59.51|57.11|59.39|56.99|60.21|57.81|59.36|56.96|0
1651157100000|2022-04-28 14:45:00|59.36|56.96|59.38|56.98|59.5|57.1|58.81|56.41|0
1651157400000|2022-04-28 14:50:00|59.39|56.99|59.23|56.83|59.98|57.58|58.97|56.57|0
1651157700000|2022-04-28 14:55:00|59.14|56.74|58.4|56|59.19|56.79|58.09|55.69|0
1651158000000|2022-04-28 15:00:00|58.32|55.92|57.89|55.49|58.5|56.1|57.66|55.26|0
1651158300000|2022-04-28 15:05:00|57.78|55.38|56.86|54.46|58.08|55.68|56.68|54.28|0
1651158600000|2022-04-28 15:10:00|56.84|54.44|56.67|54.27|57.11|54.71|56.67|54.27|0
1651158900000|2022-04-28 15:15:00|56.41|54.01|56.27|53.87|56.92|54.52|56.19|53.79|0
1651159200000|2022-04-28 15:20:00|56.25|53.85|56.72|54.32|56.94|54.54|56.19|53.79|0
1651159500000|2022-04-28 15:25:00|56.64|54.24|56.54|54.14|58.01|55.61|55.47|53.07|0
1651159800000|2022-04-28 15:30:00|56.4|54|56|53.6|56.85|54.45|55.92|53.52|0
1651160100000|2022-04-28 15:35:00|55.97|53.57|56.98|54.58|57.03|54.63|55.94|53.54|0
1651160400000|2022-04-28 15:40:00|56.95|54.55|57.3|54.9|57.3|54.9|56.68|54.28|0
1651160700000|2022-04-28 15:45:00|57.28|54.88|57.33|54.93|57.79|55.39|57.19|54.79|0
1651161000000|2022-04-28 15:50:00|57.35|54.95|56.75|54.35|57.57|55.17|56.39|53.99|0
1651161300000|2022-04-28 15:55:00|56.76|54.36|56.66|54.26|57.28|54.88|56.62|54.22|0
1651161600000|2022-04-28 16:00:00|56.73|54.33|56.57|54.17|57.35|54.95|56.46|54.06|0
1651161900000|2022-04-28 16:05:00|56.59|54.19|57.02|54.62|57.48|55.08|56.59|54.19|0
1651162200000|2022-04-28 16:10:00|56.97|54.57|56.11|53.71|57.07|54.67|56.11|53.71|0
1651162500000|2022-04-28 16:15:00|56.01|53.61|55.37|52.97|56.14|53.74|55.35|52.95|0
1651162800000|2022-04-28 16:20:00|55.35|52.95|52.58|50.18|55.5|53.1|52.48|50.08|0
1651163100000|2022-04-28 16:25:00|52.55|50.15|51.82|49.42|52.55|50.15|51.82|49.42|0
1651163400000|2022-04-28 16:30:00|51.7|49.3|51.61|48.73|51.92|49.52|51.4|48.59|0
1651163700000|2022-04-28 16:35:00|51.56|48.68|52.05|49.17|52.61|49.73|50.5|47.62|0
1651164000000|2022-04-28 16:40:00|52.08|49.2|50.67|47.79|52.08|49.2|50.67|47.79|0
1651164300000|2022-04-28 16:45:00|50.62|47.74|50.16|47.28|50.62|47.74|49.66|46.78|0
1651164600000|2022-04-28 16:50:00|50.19|47.31|50.09|47.21|50.72|47.84|50.06|47.18|0
1651164900000|2022-04-28 16:55:00|50.16|47.28|49.66|46.78|51.16|48.28|49.63|46.75|0
1651165200000|2022-04-28 17:00:00|49.57|46.69|49.4|46.52|49.98|47.1|49.35|46.47|0
1651165500000|2022-04-28 17:05:00|49.42|46.54|49|46.12|49.69|46.81|48.88|46|0
1651165800000|2022-04-28 17:10:00|49.02|46.14|48.22|45.34|49.02|46.14|48.15|45.27|0
1651166100000|2022-04-28 17:15:00|48.27|45.39|48.36|45.48|48.8|45.92|48.08|45.2|0
1651166400000|2022-04-28 17:20:00|48.38|45.5|48.62|45.74|49.34|46.46|48.27|45.39|0
1651166700000|2022-04-28 17:25:00|48.58|45.7|48.25|45.37|48.62|45.74|48.11|45.23|0
1651167000000|2022-04-28 17:30:00|48.22|45.34|48.29|45.41|48.73|45.85|48.04|45.16|0
1651167300000|2022-04-28 17:35:00|48.22|45.34|47.71|44.83|48.41|45.53|47.66|44.78|0
1651167600000|2022-04-28 17:40:00|47.66|44.78|48.15|45.27|48.59|45.71|47.57|44.69|0
1651167900000|2022-04-28 17:45:00|48.19|45.31|48.17|45.29|48.92|46.04|48.03|45.15|0
1651168200000|2022-04-28 17:50:00|48.14|45.26|48.7|45.82|48.89|46.01|48.14|45.26|0
1651168500000|2022-04-28 17:55:00|48.72|45.84|48.13|45.73|48.91|46.03|48.09|45.68|0
1651168800000|2022-04-28 18:00:00|48.11|45.71|47.97|45.57|48.27|45.87|47.88|45.48|0
1651169100000|2022-04-28 18:05:00|47.99|45.59|48.17|45.77|48.43|46.03|47.94|45.54|0
1651169400000|2022-04-28 18:10:00|48.15|45.75|48.27|45.87|48.29|45.89|47.8|45.4|0
1651169700000|2022-04-28 18:15:00|48.22|45.82|47.96|45.56|48.52|46.12|47.96|45.56|0
1651170000000|2022-04-28 18:20:00|47.98|45.58|47.7|45.3|48.29|45.89|47.7|45.3|0
1651170300000|2022-04-28 18:25:00|47.68|45.28|47.79|45.39|48.05|45.65|47.68|45.28|0
1651170600000|2022-04-28 18:30:00|47.77|45.37|47.84|45.44|48.14|45.74|47.56|45.16|0
1651170900000|2022-04-28 18:35:00|47.79|45.39|47.54|45.14|47.89|45.49|47.42|45.02|0
1651171200000|2022-04-28 18:40:00|47.51|45.11|47.03|44.63|47.51|45.11|47.01|44.61|0
1651171500000|2022-04-28 18:45:00|47.01|44.61|47.09|44.69|47.96|45.56|46.99|44.59|0
1651171800000|2022-04-28 18:50:00|47.06|44.66|47.5|45.1|47.5|45.1|46.75|44.35|0
1651172100000|2022-04-28 18:55:00|47.54|45.14|47.48|45.08|47.62|45.22|47.2|44.8|0
1651172400000|2022-04-28 19:00:00|47.59|45.19|47.5|45.1|47.84|45.44|47.18|44.78|0
1651172700000|2022-04-28 19:05:00|47.47|45.07|47.43|44.55|47.51|45.07|47.11|44.42|0
1651173000000|2022-04-28 19:10:00|47.44|44.56|47.77|44.89|47.92|45.04|47.44|44.56|0
1651173300000|2022-04-28 19:15:00|47.8|44.92|47.34|44.46|47.94|45.06|47.34|44.46|0
1651173600000|2022-04-28 19:20:00|47.32|44.44|47.35|44.47|47.74|44.86|47.21|44.33|0
1651173900000|2022-04-28 19:25:00|47.42|44.54|48.1|45.22|48.12|45.24|47.37|44.49|0
1651174200000|2022-04-28 19:30:00|48.12|45.24|49.12|46.24|49.19|46.31|48.01|45.13|0
1651174500000|2022-04-28 19:35:00|49.09|46.21|49.28|46.4|49.63|46.75|48.86|45.98|0
1651174800000|2022-04-28 19:40:00|49.25|46.37|49.6|46.72|49.72|46.84|48.72|45.84|0
1651175100000|2022-04-28 19:45:00|49.68|46.8|50.42|47.54|50.81|47.93|48.83|45.95|0
1651175400000|2022-04-28 19:50:00|50.57|47.69|50.66|47.78|51.22|48.34|50.49|47.61|0
1651175700000|2022-04-28 19:55:00|50.78|47.9|50.53|47.65|51.77|48.89|50.53|47.65|0
1651176000000|2022-04-28 20:00:00|50.39|47.51|52.25|49.37|53.39|50.51|50.34|47.46|0
1651176300000|2022-04-28 20:05:00|52.3|49.42|53.05|50.17|53.22|50.34|51.67|48.79|0
1651176600000|2022-04-28 20:10:00|53.2|50.32|53.45|50.57|53.52|50.64|52.65|49.77|0
1651176900000|2022-04-28 20:15:00|53.59|50.23|53.55|50.19|53.94|50.58|53.34|49.98|0
1651177200000|2022-04-28 20:20:00|53.53|50.17|53.22|49.86|53.77|50.41|52.9|49.54|0
1651177500000|2022-04-28 20:25:00|53.2|49.84|53.07|49.71|53.46|50.1|52.97|49.61|0
1651177800000|2022-04-28 20:30:00|53.03|49.67|51.94|48.02|53.03|49.67|50.61|47.25|0
1651178100000|2022-04-28 20:35:00|51.91|47.99|52.34|48.42|52.44|48.52|51.52|47.6|0
1651178400000|2022-04-28 20:40:00|52.33|48.41|51.87|47.95|52.63|48.71|51.75|47.83|0
1651178700000|2022-04-28 20:45:00|51.91|47.99|53.3|49.38|53.36|49.44|51.88|47.96|0
1651179000000|2022-04-28 20:50:00|53.29|49.37|52.42|49.62|53.39|49.98|52.37|49.26|0
1651179300000|2022-04-28 20:55:00|52.47|49.67|52.51|49.71|52.68|49.88|52.04|49.24|0
1651179600000|2022-04-28 21:00:00|52.56|49.76|52.81|50.01|52.92|50.12|52.29|49.49|0
1651179900000|2022-04-28 21:05:00|52.79|49.99|53.11|50.31|53.18|50.38|52.78|49.98|0
1651180200000|2022-04-28 21:10:00|53.1|50.3|53.64|50.84|53.64|50.84|52.87|50.07|0
1651180500000|2022-04-28 21:15:00|53.63|50.83|53.7|50.9|53.77|50.97|53.49|50.69|0
1651180800000|2022-04-28 21:20:00|53.67|50.87|54.71|51.91|55.05|52.25|53.65|50.85|0
1651181100000|2022-04-28 21:25:00|54.7|51.9|54.42|51.62|54.84|52.04|54.22|51.42|0
1651181400000|2022-04-28 21:30:00|54.37|51.57|54.43|51.63|54.59|51.79|54.36|51.56|0
1651181700000|2022-04-28 21:35:00|54.42|51.62|54.39|51.59|54.6|51.8|54.39|51.59|0
1651182000000|2022-04-28 21:40:00|54.37|51.57|54.42|51.62|54.42|51.62|54.05|51.25|0
1651182300000|2022-04-28 21:45:00|54.45|51.65|53.83|51.03|54.45|51.65|53.77|50.97|0
1651182600000|2022-04-28 21:50:00|53.82|51.02|53.75|50.95|53.89|51.09|53.64|50.84|0
1651182900000|2022-04-28 21:55:00|53.76|50.96|53.71|50.91|53.78|50.98|53.49|50.69|0
1651183200000|2022-04-28 22:00:00|54.37|51.57|53.84|51.04|54.99|52.19|53.81|51.01|0
1651183500000|2022-04-28 22:05:00|53.85|51.05|53.77|50.97|53.95|51.15|53.62|50.82|0
1651183800000|2022-04-28 22:10:00|53.8|51|53.67|50.87|54.04|51.24|53.51|50.71|0
1651184100000|2022-04-28 22:15:00|53.57|50.77|53.5|50.7|53.59|50.79|53.32|50.52|0
1651184400000|2022-04-28 22:20:00|53.52|50.72|53.54|50.74|53.59|50.79|53.16|50.36|0
1651184700000|2022-04-28 22:25:00|53.51|50.71|53.66|50.86|53.89|51.09|53.46|50.66|0
1651185000000|2022-04-28 22:30:00|53.68|50.88|53.51|50.71|53.68|50.88|53.28|50.48|0
1651185300000|2022-04-28 22:35:00|53.48|50.68|53.66|50.86|53.71|50.91|53.48|50.68|0
1651185600000|2022-04-28 22:40:00|53.68|50.88|54.01|51.21|54.16|51.36|53.63|50.83|0
1651185900000|2022-04-28 22:45:00|54.09|51.29|54.08|51.28|54.16|51.36|53.91|51.11|0
1651186200000|2022-04-28 22:50:00|54.1|51.3|54.18|51.38|54.26|51.46|54.06|51.26|0
1651186500000|2022-04-28 22:55:00|54.16|51.36|53.98|51.18|54.18|51.38|53.95|51.15|0
1651186800000|2022-04-28 23:00:00|53.95|51.15|54.13|51.33|54.22|51.42|53.95|51.15|0
1651187100000|2022-04-28 23:05:00|54.15|51.35|54.05|51.25|54.22|51.42|54.05|51.25|0
1651187400000|2022-04-28 23:10:00|54.06|51.26|54.02|51.22|54.13|51.33|53.97|51.17|0
1651187700000|2022-04-28 23:15:00|54.06|51.26|53.69|50.89|54.15|51.35|53.65|50.85|0
1651188000000|2022-04-28 23:20:00|53.72|50.92|53.74|50.94|53.76|50.96|53.56|50.76|0
1651188300000|2022-04-28 23:25:00|53.71|50.91|53.7|50.9|53.81|51.01|53.69|50.89|0
1651188600000|2022-04-28 23:30:00|53.71|50.91|53.91|51.11|53.94|51.14|53.61|50.81|0
1651188900000|2022-04-28 23:35:00|53.9|51.1|54.01|51.21|54.08|51.28|53.84|51.04|0
1651189200000|2022-04-28 23:40:00|53.99|51.19|54.06|51.26|54.14|51.34|53.99|51.19|0
1651189500000|2022-04-28 23:45:00|54.04|51.24|53.98|51.18|54.11|51.31|53.98|51.18|0
1651189800000|2022-04-28 23:50:00|54.01|51.21|53.94|51.14|54.06|51.26|53.93|51.13|0
1651190100000|2022-04-28 23:55:00|53.93|51.13|53.98|51.18|54.03|51.23|53.93|51.13|0
1651190400000|2022-04-29 00:00:00|53.95|51.15|53.86|51.06|54|51.2|53.82|51.02|0
1651190700000|2022-04-29 00:05:00|53.87|51.07|53.75|50.95|53.87|51.07|53.73|50.93|0
1651191000000|2022-04-29 00:10:00|53.76|50.96|53.39|50.59|53.77|50.97|53.37|50.57|0
1651191300000|2022-04-29 00:15:00|53.37|50.57|53.09|50.29|53.37|50.57|52.98|50.18|0
1651191600000|2022-04-29 00:20:00|53.06|50.26|52.71|49.91|53.06|50.26|52.69|49.89|0
1651191900000|2022-04-29 00:25:00|52.74|49.94|52.69|49.89|52.76|49.96|52.57|49.77|0
1651192200000|2022-04-29 00:30:00|52.66|49.86|52.32|49.52|52.76|49.96|52.27|49.47|0
1651192500000|2022-04-29 00:35:00|52.31|49.51|52.37|49.57|52.39|49.59|52.17|49.37|0
1651192800000|2022-04-29 00:40:00|52.34|49.54|52.49|49.69|52.57|49.77|52.34|49.54|0
1651193100000|2022-04-29 00:45:00|52.51|49.71|52.48|49.68|52.56|49.76|52.44|49.64|0
1651193400000|2022-04-29 00:50:00|52.46|49.66|52.56|49.76|52.59|49.79|52.31|49.51|0
1651193700000|2022-04-29 00:55:00|52.59|49.79|52.31|49.51|52.61|49.81|52.29|49.49|0
1651194000000|2022-04-29 01:00:00|52.3|49.5|52.43|49.63|52.43|49.63|52.21|49.41|0
1651194300000|2022-04-29 01:05:00|52.41|49.61|52.24|49.44|52.41|49.61|52.21|49.41|0
1651194600000|2022-04-29 01:10:00|52.23|49.43|52.28|49.48|52.35|49.55|52.13|49.33|0
1651194900000|2022-04-29 01:15:00|52.25|49.45|51.83|49.03|52.3|49.5|51.76|48.96|0
1651195200000|2022-04-29 01:20:00|51.82|49.02|51.91|49.11|52.1|49.3|51.78|48.98|0
1651195500000|2022-04-29 01:25:00|51.89|49.09|51.66|48.86|51.91|49.11|51.46|48.66|0
1651195800000|2022-04-29 01:30:00|51.62|48.82|51.34|48.54|51.63|48.83|51.24|48.44|0
1651196100000|2022-04-29 01:35:00|51.31|48.51|51.19|48.39|51.33|48.53|51.12|48.32|0
1651196400000|2022-04-29 01:40:00|51.17|48.37|51.02|48.22|51.21|48.41|50.88|48.08|0
1651196700000|2022-04-29 01:45:00|51|48.2|51.04|48.24|51.12|48.32|50.92|48.12|0
1651197000000|2022-04-29 01:50:00|51.05|48.25|51.14|48.34|51.21|48.41|50.99|48.19|0
1651197300000|2022-04-29 01:55:00|51.13|48.33|51.21|48.41|51.21|48.41|51.04|48.24|0
1651197600000|2022-04-29 02:00:00|51.22|48.42|51.12|48.32|51.23|48.43|51.08|48.28|0
1651197900000|2022-04-29 02:05:00|51.13|48.33|51.08|48.28|51.22|48.42|51.06|48.26|0
1651198200000|2022-04-29 02:10:00|51.06|48.26|51.35|48.55|51.37|48.57|50.96|48.16|0
1651198500000|2022-04-29 02:15:00|51.32|48.52|51.32|48.52|51.36|48.56|51.22|48.42|0
1651198800000|2022-04-29 02:20:00|51.28|48.48|51.26|48.46|51.37|48.57|51.25|48.45|0
1651199100000|2022-04-29 02:25:00|51.27|48.47|51.32|48.52|51.54|48.74|51.27|48.47|0
1651199400000|2022-04-29 02:30:00|51.34|48.54|51.59|48.79|51.63|48.83|51.34|48.54|0
1651199700000|2022-04-29 02:35:00|51.58|48.78|51.75|48.95|51.78|48.98|51.48|48.68|0
1651200000000|2022-04-29 02:40:00|51.78|48.98|51.72|48.92|51.92|49.12|51.7|48.9|0
1651200300000|2022-04-29 02:45:00|51.7|48.9|51.58|48.78|51.7|48.9|51.48|48.68|0
1651200600000|2022-04-29 02:50:00|51.55|48.75|51.46|48.66|51.55|48.75|51.39|48.59|0
1651200900000|2022-04-29 02:55:00|51.43|48.63|51.55|48.75|51.62|48.82|51.37|48.57|0
1651201200000|2022-04-29 03:00:00|51.52|48.72|51.47|48.67|51.52|48.72|51.41|48.61|0
1651201500000|2022-04-29 03:05:00|51.5|48.7|51.57|48.77|51.64|48.84|51.47|48.67|0
1651201800000|2022-04-29 03:10:00|51.58|48.78|51.74|48.94|51.86|49.06|51.57|48.77|0
1651202100000|2022-04-29 03:15:00|51.69|48.89|51.42|48.62|51.78|48.98|51.37|48.57|0
1651202400000|2022-04-29 03:20:00|51.39|48.59|51.66|48.86|51.66|48.86|51.37|48.57|0
1651202700000|2022-04-29 03:25:00|51.65|48.85|51.29|48.49|51.68|48.88|51.17|48.37|0
1651203000000|2022-04-29 03:30:00|51.28|48.48|51.25|48.45|51.33|48.53|51.18|48.38|0
1651203300000|2022-04-29 03:35:00|51.22|48.42|51.48|48.68|51.54|48.74|51.22|48.42|0
1651203600000|2022-04-29 03:40:00|51.46|48.66|51.43|48.63|51.63|48.83|51.38|48.58|0
1651203900000|2022-04-29 03:45:00|51.45|48.65|51.48|48.68|51.49|48.69|51.28|48.48|0
1651204200000|2022-04-29 03:50:00|51.47|48.67|51.67|48.87|51.7|48.9|51.23|48.43|0
1651204500000|2022-04-29 03:55:00|51.65|48.85|51.39|48.59|51.82|49.02|51.35|48.55|0
1651204800000|2022-04-29 04:00:00|51.38|48.58|51.52|48.72|51.56|48.76|51.21|48.41|0
1651205100000|2022-04-29 04:05:00|51.53|48.73|51.46|48.66|51.62|48.82|51.43|48.63|0
1651205400000|2022-04-29 04:10:00|51.47|48.67|51.52|48.72|51.55|48.75|51.43|48.63|0
1651205700000|2022-04-29 04:15:00|51.53|48.73|51.48|48.68|51.56|48.76|51.44|48.64|0
1651206000000|2022-04-29 04:20:00|51.49|48.69|51.51|48.71|51.54|48.74|51.39|48.59|0
1651206300000|2022-04-29 04:25:00|51.5|48.7|51.45|48.65|51.52|48.72|51.4|48.6|0
1651206600000|2022-04-29 04:30:00|51.46|48.66|51.36|48.56|51.5|48.7|51.31|48.51|0
1651206900000|2022-04-29 04:35:00|51.39|48.59|51.46|48.66|51.48|48.68|51.32|48.52|0
1651207200000|2022-04-29 04:40:00|51.44|48.64|51.38|48.58|51.48|48.68|51.36|48.56|0
1651207500000|2022-04-29 04:45:00|51.41|48.61|51.31|48.51|51.5|48.7|51.31|48.51|0
1651207800000|2022-04-29 04:50:00|51.28|48.48|51.3|48.5|51.48|48.68|51.23|48.43|0
1651208100000|2022-04-29 04:55:00|51.29|48.49|51.2|48.4|51.33|48.53|51.13|48.33|0
1651208400000|2022-04-29 05:00:00|51.23|48.43|50.74|47.94|51.23|48.43|50.67|47.87|0
1651208700000|2022-04-29 05:05:00|50.72|47.92|50.57|47.77|50.77|47.97|50.55|47.75|0
1651209000000|2022-04-29 05:10:00|50.6|47.8|50.67|47.87|50.74|47.94|50.57|47.77|0
1651209300000|2022-04-29 05:15:00|50.64|47.84|50.86|48.06|50.88|48.08|50.64|47.84|0
1651209600000|2022-04-29 05:20:00|50.83|48.03|51.02|48.22|51.27|48.47|50.81|48.01|0
1651209900000|2022-04-29 05:25:00|51.05|48.25|50.93|48.13|51.07|48.27|50.9|48.1|0
1651210200000|2022-04-29 05:30:00|50.9|48.1|51.36|48.56|51.52|48.72|50.89|48.09|0
1651210500000|2022-04-29 05:35:00|51.37|48.57|51.2|48.4|51.4|48.6|51.13|48.33|0
1651210800000|2022-04-29 05:40:00|51.18|48.38|51.27|48.47|51.32|48.52|51.15|48.35|0
1651211100000|2022-04-29 05:45:00|51.22|48.42|51.29|48.49|51.31|48.51|51.17|48.37|0
1651211400000|2022-04-29 05:50:00|51.31|48.51|51.61|48.81|51.64|48.84|51.29|48.49|0
1651211700000|2022-04-29 05:55:00|51.66|48.86|51.41|48.61|51.78|48.98|51.39|48.59|0
1651212000000|2022-04-29 06:00:00|51.43|48.63|51.18|48.38|51.79|48.99|51.18|48.38|0
1651212300000|2022-04-29 06:05:00|51.14|48.34|50.87|48.07|51.17|48.37|50.71|47.91|0
1651212600000|2022-04-29 06:10:00|50.92|48.12|51.28|48.48|51.45|48.65|50.92|48.12|0
1651212900000|2022-04-29 06:15:00|51.26|48.46|51.21|48.41|51.46|48.66|50.97|48.17|0
1651213200000|2022-04-29 06:20:00|51.23|48.43|50.94|48.14|51.35|48.55|50.86|48.06|0
1651213500000|2022-04-29 06:25:00|50.99|48.19|50.91|48.11|51.13|48.33|50.82|48.02|0
1651213800000|2022-04-29 06:30:00|50.89|48.09|50.77|47.97|51.06|48.26|50.67|47.87|0
1651214100000|2022-04-29 06:35:00|50.76|47.96|50.65|47.85|50.76|47.96|50.5|47.7|0
1651214400000|2022-04-29 06:40:00|50.69|47.89|50.66|47.86|50.81|48.01|50.61|47.81|0
1651214700000|2022-04-29 06:45:00|50.67|47.87|50.91|48.11|50.93|48.13|50.55|47.75|0
1651215000000|2022-04-29 06:50:00|50.88|48.08|51.19|48.39|51.24|48.44|50.83|48.03|0
1651215300000|2022-04-29 06:55:00|51.24|48.44|51.73|48.93|51.8|49|51.12|48.32|0
1651215600000|2022-04-29 07:00:00|51.65|48.85|51.81|49.01|52.49|49.69|51.61|48.81|0
1651215900000|2022-04-29 07:05:00|51.59|49.19|51.94|49.54|52.49|50.09|51.59|49.19|0
1651216200000|2022-04-29 07:10:00|51.92|49.52|52.36|49.96|52.43|50.03|51.86|49.46|0
1651216500000|2022-04-29 07:15:00|52.37|49.97|52.21|49.81|52.41|50.01|52.01|49.61|0
1651216800000|2022-04-29 07:20:00|52.2|49.8|51.94|49.54|52.2|49.8|51.7|49.3|0
1651217100000|2022-04-29 07:25:00|52.02|49.62|51.91|49.51|52.29|49.89|51.69|49.29|0
1651217400000|2022-04-29 07:30:00|51.9|49.5|51.64|49.24|51.9|49.5|51.51|49.11|0
1651217700000|2022-04-29 07:35:00|51.65|49.25|51.38|48.98|51.65|49.25|51.2|48.8|0
1651218000000|2022-04-29 07:40:00|51.37|48.97|51.25|48.85|51.9|49.5|51.12|48.72|0
1651218300000|2022-04-29 07:45:00|51.29|48.89|51.08|48.68|51.48|49.08|50.99|48.59|0
1651218600000|2022-04-29 07:50:00|51.07|48.67|51.14|48.74|51.47|49.07|50.79|48.39|0
1651218900000|2022-04-29 07:55:00|51.15|48.75|51.38|48.98|51.51|49.11|51.08|48.68|0
1651219200000|2022-04-29 08:00:00|51.33|48.93|51.11|48.71|51.52|49.12|51.04|48.64|0
1651219500000|2022-04-29 08:05:00|51.08|48.68|51.2|48.8|51.45|49.05|50.92|48.52|0
1651219800000|2022-04-29 08:10:00|51.18|48.78|51.14|48.74|51.25|48.85|51.03|48.63|0
1651220100000|2022-04-29 08:15:00|51.13|48.73|51.31|48.91|51.37|48.97|50.93|48.53|0
1651220400000|2022-04-29 08:20:00|51.34|48.94|51.65|49.25|51.68|49.28|51.31|48.91|0
1651220700000|2022-04-29 08:25:00|51.64|49.24|51.12|48.72|51.97|49.57|51.12|48.72|0
1651221000000|2022-04-29 08:30:00|51.14|48.74|51.66|49.26|51.66|49.26|51.12|48.72|0
1651221300000|2022-04-29 08:35:00|51.69|49.29|52.09|49.69|52.09|49.69|51.53|49.13|0
1651221600000|2022-04-29 08:40:00|52.07|49.67|52.14|49.74|52.21|49.81|51.79|49.39|0
1651221900000|2022-04-29 08:45:00|52.21|49.81|51.77|49.37|52.21|49.81|51.64|49.24|0
1651222200000|2022-04-29 08:50:00|51.82|49.42|51.94|49.54|52.04|49.64|51.73|49.33|0
1651222500000|2022-04-29 08:55:00|51.95|49.55|51.98|49.58|52.16|49.76|51.89|49.49|0
1651222800000|2022-04-29 09:00:00|51.97|49.57|52.15|49.75|52.41|50.01|51.64|49.24|0
1651223100000|2022-04-29 09:05:00|52.13|49.73|52.62|50.22|52.72|50.32|52.13|49.73|0
1651223400000|2022-04-29 09:10:00|52.59|50.19|52.69|50.29|52.72|50.32|52.49|50.09|0
1651223700000|2022-04-29 09:15:00|52.72|50.32|52.64|50.24|52.89|50.49|52.59|50.19|0
1651224000000|2022-04-29 09:20:00|52.66|50.26|52.5|50.1|52.79|50.39|52.31|49.91|0
1651224300000|2022-04-29 09:25:00|52.55|50.15|52.93|50.53|53.04|50.64|52.54|50.14|0
1651224600000|2022-04-29 09:30:00|52.98|50.58|52.93|50.53|53.13|50.73|52.63|50.23|0
1651224900000|2022-04-29 09:35:00|52.92|50.52|52.74|50.34|53.06|50.66|52.71|50.31|0
1651225200000|2022-04-29 09:40:00|52.76|50.36|53.09|50.69|53.28|50.88|52.54|50.14|0
1651225500000|2022-04-29 09:45:00|53.12|50.72|53.09|50.69|53.27|50.87|53.02|50.62|0
1651225800000|2022-04-29 09:50:00|53.02|50.62|53.34|50.94|53.37|50.97|52.94|50.54|0
1651226100000|2022-04-29 09:55:00|53.31|50.91|53.09|50.69|53.39|50.99|53.04|50.64|0
1651226400000|2022-04-29 10:00:00|53.07|50.67|52.67|50.27|53.12|50.72|52.51|50.11|0
1651226700000|2022-04-29 10:05:00|52.68|50.28|52.73|50.33|52.91|50.51|52.68|50.28|0
1651227000000|2022-04-29 10:10:00|52.76|50.36|53.03|50.63|53.22|50.82|52.76|50.36|0
1651227300000|2022-04-29 10:15:00|53.05|50.65|53.05|50.65|53.15|50.75|52.78|50.38|0
1651227600000|2022-04-29 10:20:00|53.07|50.67|53.33|50.93|53.35|50.95|53.05|50.65|0
1651227900000|2022-04-29 10:25:00|53.25|50.85|53.6|51.2|53.76|51.36|53.23|50.83|0
1651228200000|2022-04-29 10:30:00|53.62|51.22|53.5|51.1|53.75|51.35|53.4|51|0
1651228500000|2022-04-29 10:35:00|53.55|51.15|53.71|51.31|53.78|51.38|53.5|51.1|0
1651228800000|2022-04-29 10:40:00|53.7|51.3|54.02|51.62|54.42|52.02|53.57|51.17|0
1651229100000|2022-04-29 10:45:00|54.05|51.65|54.05|51.65|54.15|51.75|53.89|51.49|0
1651229400000|2022-04-29 10:50:00|54.07|51.67|53.82|51.42|54.07|51.67|53.74|51.34|0
1651229700000|2022-04-29 10:55:00|53.84|51.44|54.02|51.62|54.22|51.82|53.79|51.39|0
1651230000000|2022-04-29 11:00:00|53.99|51.59|54.04|51.64|54.28|51.88|53.71|51.31|0
1651230300000|2022-04-29 11:05:00|53.99|51.59|53.87|51.47|54.06|51.66|53.79|51.39|0
1651230600000|2022-04-29 11:10:00|53.86|51.46|54.23|51.83|54.39|51.99|53.86|51.46|0
1651230900000|2022-04-29 11:15:00|54.24|51.84|53.86|51.46|54.27|51.87|53.83|51.43|0
1651231200000|2022-04-29 11:20:00|53.87|51.47|53.7|51.3|53.91|51.51|53.65|51.25|0
1651231500000|2022-04-29 11:25:00|53.69|51.29|53.83|51.43|54|51.6|53.55|51.15|0
1651231800000|2022-04-29 11:30:00|53.84|51.44|54.19|51.79|54.21|51.81|53.62|51.22|0
1651232100000|2022-04-29 11:35:00|54.21|51.81|54.17|51.77|54.37|51.97|54.15|51.75|0
1651232400000|2022-04-29 11:40:00|54.23|51.83|54.38|51.98|54.54|52.14|54.18|51.78|0
1651232700000|2022-04-29 11:45:00|54.39|51.99|54.46|52.06|54.53|52.13|54.14|51.74|0
1651233000000|2022-04-29 11:50:00|54.47|52.07|54.49|52.09|54.76|52.36|54.45|52.05|0
1651233300000|2022-04-29 11:55:00|54.5|52.1|54.37|51.97|54.5|52.1|54.12|51.72|0
1651233600000|2022-04-29 12:00:00|54.39|51.99|54.14|51.74|54.48|52.08|54.07|51.67|0
1651233900000|2022-04-29 12:05:00|54.12|51.72|53.85|51.45|54.27|51.87|53.81|51.41|0
1651234200000|2022-04-29 12:10:00|53.83|51.43|53.88|51.48|54.14|51.74|53.81|51.41|0
1651234500000|2022-04-29 12:15:00|53.86|51.46|53.58|51.18|53.91|51.51|53.55|51.15|0
1651234800000|2022-04-29 12:20:00|53.55|51.15|52.89|50.49|53.6|51.2|52.87|50.47|0
1651235100000|2022-04-29 12:25:00|52.87|50.47|52.9|50.5|53.63|51.23|52.87|50.47|0
1651235400000|2022-04-29 12:30:00|52.92|50.52|53.6|51.2|53.99|51.59|52.92|50.52|0
1651235700000|2022-04-29 12:35:00|53.7|51.3|54.21|51.81|54.49|52.09|53.7|51.3|0
1651236000000|2022-04-29 12:40:00|54.18|51.78|53.7|51.3|54.28|51.88|53.54|51.14|0
1651236300000|2022-04-29 12:45:00|53.67|51.27|53.34|50.94|53.85|51.45|53.16|50.76|0
1651236600000|2022-04-29 12:50:00|53.47|51.07|53.54|51.14|53.6|51.2|53.21|50.81|0
1651236900000|2022-04-29 12:55:00|53.56|51.16|54.12|51.72|54.12|51.72|53.44|51.04|0
1651237200000|2022-04-29 13:00:00|54.2|51.8|54.22|51.82|54.33|51.93|53.89|51.49|0
1651237500000|2022-04-29 13:05:00|54.25|51.85|54.97|52.57|54.99|52.59|54.2|51.8|0
1651237800000|2022-04-29 13:10:00|54.99|52.59|55.22|52.82|55.3|52.9|54.86|52.46|0
1651238100000|2022-04-29 13:15:00|55.2|52.8|54.86|52.46|55.3|52.9|54.76|52.36|0
1651238400000|2022-04-29 13:20:00|54.94|52.54|54.09|51.69|54.99|52.59|53.98|51.58|0
1651238700000|2022-04-29 13:25:00|54.06|51.66|54.08|51.68|54.34|51.94|53.93|51.53|0
1651239000000|2022-04-29 13:30:00|54.05|51.65|53|50.6|54.6|52.2|52.75|50.35|0
1651239300000|2022-04-29 13:35:00|52.98|50.58|54.09|51.69|54.43|52.03|52.53|50.13|0
1651239600000|2022-04-29 13:40:00|54.02|51.62|55.07|52.67|55.08|52.68|53.53|51.13|0
1651239900000|2022-04-29 13:45:00|54.94|52.54|54.37|51.97|55.2|52.8|54.11|51.71|0
1651240200000|2022-04-29 13:50:00|54.39|51.99|52.64|50.24|54.83|52.43|52.56|50.16|0
1651240500000|2022-04-29 13:55:00|52.46|50.06|49.56|47.16|52.46|50.06|49.4|47|0
1651240800000|2022-04-29 14:00:00|49.53|47.13|50.24|47.84|50.32|47.92|49.43|47.03|0
1651241100000|2022-04-29 14:05:00|50.27|47.87|50.73|48.33|51.15|48.75|50.15|47.75|0
1651241400000|2022-04-29 14:10:00|50.68|48.28|50.9|48.5|51.17|48.77|50.29|47.89|0
1651241700000|2022-04-29 14:15:00|50.95|48.55|52.82|50.42|53|50.6|50.24|47.84|0
1651242000000|2022-04-29 14:20:00|52.92|50.52|53.22|50.82|53.51|51.11|52.61|50.21|0
1651242300000|2022-04-29 14:25:00|53.26|50.86|54.07|51.67|54.23|51.83|53.04|50.64|0
1651242600000|2022-04-29 14:30:00|54.1|51.7|53.88|51.48|54.25|51.85|51.21|48.81|0
1651242900000|2022-04-29 14:35:00|53.8|51.4|53.81|51.41|54.45|52.05|53.62|51.22|0
1651243200000|2022-04-29 14:40:00|53.8|51.4|54.03|51.63|54.5|52.1|53.72|51.32|0
1651243500000|2022-04-29 14:45:00|54.06|51.66|54.6|52.2|54.68|52.28|54.03|51.63|0
1651243800000|2022-04-29 14:50:00|54.66|52.26|54.37|51.97|54.92|52.52|54.26|51.86|0
1651244100000|2022-04-29 14:55:00|54.34|51.94|54.08|51.68|54.55|52.15|53.95|51.55|0
1651244400000|2022-04-29 15:00:00|54.21|51.81|54.33|51.93|54.91|52.51|54.18|51.78|0
1651244700000|2022-04-29 15:05:00|54.39|51.99|54.49|52.09|54.6|52.2|53.63|51.23|0
1651245000000|2022-04-29 15:10:00|54.48|52.08|54.51|52.11|55.25|52.85|54.25|51.85|0
1651245300000|2022-04-29 15:15:00|54.67|52.27|54.28|51.88|54.8|52.4|54.22|51.82|0
1651245600000|2022-04-29 15:20:00|54.2|51.8|54.05|51.65|54.7|52.3|53.73|51.33|0
1651245900000|2022-04-29 15:25:00|54.04|51.64|53.92|51.52|54.46|52.06|53.8|51.4|0
1651246200000|2022-04-29 15:30:00|53.98|51.58|53.49|51.09|54.14|51.74|52.8|50.4|0
1651246500000|2022-04-29 15:35:00|53.44|51.04|53.82|51.42|53.82|51.42|53.08|50.68|0
1651246800000|2022-04-29 15:40:00|53.9|51.5|53.18|50.78|54.01|51.61|53.13|50.73|0
1651247100000|2022-04-29 15:45:00|53.2|50.8|53.35|50.95|53.48|51.08|52.64|50.24|0
1651247400000|2022-04-29 15:50:00|53.45|51.05|53.82|51.42|54.21|51.81|51.75|49.35|0
1651247700000|2022-04-29 15:55:00|53.8|51.4|54.75|52.35|54.81|52.41|53.62|51.22|0
1651248000000|2022-04-29 16:00:00|54.76|52.36|56.11|53.71|56.17|53.77|54.68|52.28|0
1651248300000|2022-04-29 16:05:00|56.14|53.74|56.33|53.93|56.46|54.06|55.97|53.57|0
1651248600000|2022-04-29 16:10:00|56.35|53.95|56.06|53.66|56.41|54.01|55.84|53.44|0
1651248900000|2022-04-29 16:15:00|56.14|53.74|56.82|54.42|56.89|54.49|54.96|52.56|0
1651249200000|2022-04-29 16:20:00|56.78|54.38|56.16|53.76|56.78|54.38|55.74|53.34|0
1651249500000|2022-04-29 16:25:00|56.11|53.71|56.64|54.24|56.78|54.38|55.89|53.49|0
1651249800000|2022-04-29 16:30:00|56.7|54.3|56.8|54.4|57.02|54.62|56.51|54.11|0
1651250100000|2022-04-29 16:35:00|56.78|54.38|56.75|54.35|56.99|54.59|56.53|54.13|0
1651250400000|2022-04-29 16:40:00|56.77|54.37|57.43|55.03|57.47|55.07|56.69|54.29|0
1651250700000|2022-04-29 16:45:00|57.35|54.95|57.45|55.05|57.51|55.11|57.07|54.67|0
1651251000000|2022-04-29 16:50:00|57.48|55.08|58.39|55.99|58.39|55.99|57.45|55.05|0
1651251300000|2022-04-29 16:55:00|58.34|55.94|57.86|55.46|58.34|55.94|57.62|55.22|0
1651251600000|2022-04-29 17:00:00|57.95|55.55|57.04|54.64|57.95|55.55|56.85|54.45|0
1651251900000|2022-04-29 17:05:00|57.1|54.7|57.64|55.24|57.84|55.44|57.1|54.7|0
1651252200000|2022-04-29 17:10:00|57.67|55.27|57.23|54.83|57.81|55.41|57.23|54.83|0
1651252500000|2022-04-29 17:15:00|57.21|54.81|56.9|54.5|57.34|54.94|56.75|54.35|0
1651252800000|2022-04-29 17:20:00|56.92|54.52|56.24|53.84|57.17|54.77|56.24|53.84|0
1651253100000|2022-04-29 17:25:00|56.3|53.9|56.51|54.11|56.57|54.17|55.72|53.32|0
1651253400000|2022-04-29 17:30:00|56.59|54.19|56.16|53.76|56.59|54.19|55.89|53.49|0
1651253700000|2022-04-29 17:35:00|56.21|53.81|56.1|53.7|56.35|53.95|55.35|52.95|0
1651254000000|2022-04-29 17:40:00|56.07|53.67|56.88|54.48|57.13|54.73|56.07|53.67|0
1651254300000|2022-04-29 17:45:00|56.97|54.57|57.46|55.06|57.49|55.09|56.91|54.51|0
1651254600000|2022-04-29 17:50:00|57.32|54.92|57.51|55.11|57.57|55.17|57.18|54.78|0
1651254900000|2022-04-29 17:55:00|57.62|55.22|57.62|55.22|57.73|55.33|57.37|54.97|0
1651255200000|2022-04-29 18:00:00|57.65|55.25|58.09|55.69|58.26|55.86|57.51|55.11|0
1651255500000|2022-04-29 18:05:00|58.06|55.66|59.29|56.89|59.3|56.9|58|55.6|0
1651255800000|2022-04-29 18:10:00|59.32|56.92|59.15|56.75|59.63|57.23|58.9|56.5|0
1651256100000|2022-04-29 18:15:00|59.12|56.72|59.01|56.61|59.15|56.75|58.2|55.8|0
1651256400000|2022-04-29 18:20:00|58.98|56.58|59.77|57.37|59.88|57.48|58.98|56.58|0
1651256700000|2022-04-29 18:25:00|59.74|57.34|59.62|57.22|59.8|57.4|59.4|57|0
1651257000000|2022-04-29 18:30:00|59.65|57.25|59.82|57.42|60.02|57.62|59.31|56.91|0
1651257300000|2022-04-29 18:35:00|59.84|57.44|60.62|58.22|60.62|58.22|59.54|57.14|0
1651257600000|2022-04-29 18:40:00|60.56|58.16|60.27|57.87|60.56|58.16|60.27|57.87|0
1651257900000|2022-04-29 18:45:00|60.19|57.79|61.68|59.28|61.68|59.28|58.27|55.87|0
1651258200000|2022-04-29 18:50:00|61.65|59.25|62|59.6|62|59.6|61.48|59.08|0
1651258500000|2022-04-29 18:55:00|62.03|59.63|61.27|58.87|62.21|59.81|61.04|58.64|0
1651258800000|2022-04-29 19:00:00|61.33|58.93|61.52|59.12|61.97|59.57|61.21|58.81|0
1651259100000|2022-04-29 19:05:00|61.44|59.04|62.52|60.12|62.55|60.15|61.44|59.04|0
1651259400000|2022-04-29 19:10:00|62.49|60.09|63.08|60.68|63.29|60.89|62.29|59.89|0
1651259700000|2022-04-29 19:15:00|63.14|60.74|62.92|60.52|64.93|62.53|62.84|60.44|0
1651260000000|2022-04-29 19:20:00|62.87|60.47|62.64|60.24|63.34|60.94|62.36|59.96|0
1651260300000|2022-04-29 19:25:00|62.62|60.22|62.58|60.18|63.21|60.81|62.16|59.76|0
1651260600000|2022-04-29 19:30:00|62.55|60.15|61.92|59.52|62.81|60.41|61.54|59.14|0
1651260900000|2022-04-29 19:35:00|62.1|59.7|61.89|59.49|62.42|60.02|61.37|58.97|0
1651261200000|2022-04-29 19:40:00|61.86|59.46|62.42|60.02|62.6|60.2|61.29|58.89|0
1651261500000|2022-04-29 19:45:00|62.51|60.11|64.55|62.15|64.55|62.15|62.36|59.96|0
1651261800000|2022-04-29 19:50:00|64.52|62.12|65.74|63.34|66.02|63.62|64.52|62.12|0
1651262100000|2022-04-29 19:55:00|65.84|63.44|65.45|63.05|66.85|64.45|64.14|61.74|0
1651262400000|2022-04-29 20:00:00|65.63|63.23|65.48|63.08|65.91|63.51|64.99|62.59|0
1651262700000|2022-04-29 20:05:00|65.39|62.99|64.59|62.19|65.39|62.99|64.44|62.04|0
1651263000000|2022-04-29 20:10:00|64.56|62.16|64.8|62.4|65.83|63.43|63.49|61.09|0
1651475100000|2022-05-02 07:05:00|61.61|59.21|61.58|59.18|61.88|59.48|61.21|58.81|0
1651475400000|2022-05-02 07:10:00|61.61|59.21|61.38|58.98|62.07|59.67|61.27|58.87|0
1651475700000|2022-05-02 07:15:00|61.33|58.93|62.02|59.62|62.09|59.69|61.2|58.8|0
1651476000000|2022-05-02 07:20:00|62|59.6|62.3|59.9|62.55|60.15|62|59.6|0
1651476300000|2022-05-02 07:25:00|62.24|59.84|61.51|59.11|62.38|59.98|61.5|59.1|0
1651476600000|2022-05-02 07:30:00|61.59|59.19|62.42|60.02|62.83|60.43|61.59|59.19|0
1651476900000|2022-05-02 07:35:00|62.5|60.1|61.74|59.34|62.59|60.19|61.74|59.34|0
1651477200000|2022-05-02 07:40:00|61.76|59.36|61.61|59.21|62.1|59.7|61.61|59.21|0
1651477500000|2022-05-02 07:45:00|61.62|59.22|61.81|59.41|61.86|59.46|61.54|59.14|0
1651477800000|2022-05-02 07:50:00|61.77|59.37|61.82|59.42|61.91|59.51|61.5|59.1|0
1651478100000|2022-05-02 07:55:00|61.74|59.34|64.07|61.67|65.14|62.74|61.5|59.1|0
1651478400000|2022-05-02 08:00:00|64.06|61.66|62.41|60.01|64.06|61.66|62.31|59.91|0
1651478700000|2022-05-02 08:05:00|62.54|60.14|62.14|59.74|62.93|60.53|62.1|59.7|0
1651479000000|2022-05-02 08:10:00|62.17|59.77|62.45|60.05|62.46|60.06|61.83|59.43|0
1651479300000|2022-05-02 08:15:00|62.46|60.06|62.51|60.11|63.13|60.73|62.21|59.81|0
1651479600000|2022-05-02 08:20:00|62.56|60.16|63.02|60.62|63.04|60.64|62.31|59.91|0
1651479900000|2022-05-02 08:25:00|63.04|60.64|62.77|60.37|63.17|60.77|62.47|60.07|0
1651480200000|2022-05-02 08:30:00|62.8|60.4|63.41|61.01|63.5|61.1|62.8|60.4|0
1651480500000|2022-05-02 08:35:00|63.42|61.02|63.35|60.95|63.56|61.16|63.21|60.81|0
1651480800000|2022-05-02 08:40:00|63.33|60.93|63.6|61.2|64.03|61.63|63.06|60.66|0
1651481100000|2022-05-02 08:45:00|63.61|61.21|63.64|61.24|63.91|61.51|63.54|61.14|0
1651481400000|2022-05-02 08:50:00|63.7|61.3|64.51|62.11|64.57|62.17|63.7|61.3|0
1651481700000|2022-05-02 08:55:00|64.48|62.08|64.21|61.81|64.73|62.33|64.13|61.73|0
1651482000000|2022-05-02 09:00:00|64.19|61.79|63.66|61.26|64.19|61.79|63.51|61.11|0
1651482300000|2022-05-02 09:05:00|63.68|61.28|64.66|62.26|64.75|62.35|62.93|60.53|0
1651482600000|2022-05-02 09:10:00|64.68|62.28|64.37|61.97|64.68|62.28|64.04|61.64|0
1651482900000|2022-05-02 09:15:00|64.39|61.99|64.43|62.03|64.43|62.03|63.98|61.58|0
1651483200000|2022-05-02 09:20:00|64.46|62.06|63.86|61.46|64.52|62.12|63.83|61.43|0
1651483500000|2022-05-02 09:25:00|63.83|61.43|63.82|61.42|63.93|61.53|63.52|61.12|0
1651483800000|2022-05-02 09:30:00|63.79|61.39|63.58|61.18|63.91|61.51|63.51|61.11|0
1651484100000|2022-05-02 09:35:00|63.55|61.15|63.49|61.09|63.64|61.24|63.33|60.93|0
1651484400000|2022-05-02 09:40:00|63.5|61.1|62.17|59.77|64.16|61.76|62.12|59.72|0
1651484700000|2022-05-02 09:45:00|62.18|59.78|63.25|60.85|63.43|61.03|62.18|59.78|0
1651485000000|2022-05-02 09:50:00|63.26|60.86|63.04|60.64|63.28|60.88|62.92|60.52|0
1651485300000|2022-05-02 09:55:00|63.05|60.65|63.48|61.08|63.48|61.08|63.05|60.65|0
1651485600000|2022-05-02 10:00:00|63.47|61.07|63.78|61.38|63.92|61.52|63.35|60.95|0
1651485900000|2022-05-02 10:05:00|63.74|61.34|63.72|61.32|63.96|61.56|63.63|61.23|0
1651486200000|2022-05-02 10:10:00|63.66|61.26|63.13|60.73|63.66|61.26|63.12|60.72|0
1651486500000|2022-05-02 10:15:00|63.16|60.76|63.19|60.79|63.19|60.79|62.94|60.54|0
1651486800000|2022-05-02 10:20:00|63.17|60.77|63.25|60.85|63.29|60.89|63.05|60.65|0
1651487100000|2022-05-02 10:25:00|63.26|60.86|63.3|60.9|63.5|61.1|63.11|60.71|0
1651487400000|2022-05-02 10:30:00|63.29|60.89|63.02|60.62|63.44|61.04|62.93|60.53|0
1651487700000|2022-05-02 10:35:00|63|60.6|63.06|60.66|63.09|60.69|62.79|60.39|0
1651488000000|2022-05-02 10:40:00|63.08|60.68|63.31|60.91|63.52|61.12|63.06|60.66|0
1651488300000|2022-05-02 10:45:00|63.33|60.93|63.49|61.09|63.64|61.24|63.31|60.91|0
1651488600000|2022-05-02 10:50:00|63.46|61.06|63.58|61.18|63.64|61.24|63.37|60.97|0
1651488900000|2022-05-02 10:55:00|63.56|61.16|63.81|61.41|64.07|61.67|63.37|60.97|0
1651489200000|2022-05-02 11:00:00|63.78|61.38|63.75|61.35|63.84|61.44|63.48|61.08|0
1651489500000|2022-05-02 11:05:00|63.74|61.34|64.05|61.65|64.08|61.68|63.59|61.19|0
1651489800000|2022-05-02 11:10:00|64.1|61.7|64.29|61.89|64.32|61.92|63.9|61.5|0
1651490100000|2022-05-02 11:15:00|64.32|61.92|64.65|62.25|64.74|62.34|64.26|61.86|0
1651490400000|2022-05-02 11:20:00|64.68|62.28|64.56|62.16|64.93|62.53|64.35|61.95|0
1651490700000|2022-05-02 11:25:00|64.5|62.1|64.72|62.32|64.72|62.32|64.28|61.88|0
1651491000000|2022-05-02 11:30:00|64.78|62.38|65.41|63.01|65.41|63.01|64.78|62.38|0
1651491300000|2022-05-02 11:35:00|65.35|62.95|65.67|63.27|65.81|63.41|65.22|62.82|0
1651491600000|2022-05-02 11:40:00|65.65|63.25|65.73|63.33|65.84|63.44|65.51|63.11|0
1651491900000|2022-05-02 11:45:00|65.71|63.31|66.18|63.78|66.3|63.9|65.62|63.22|0
1651492200000|2022-05-02 11:50:00|66.14|63.74|66.58|64.18|66.61|64.21|65.9|63.5|0
1651492500000|2022-05-02 11:55:00|66.61|64.21|67.14|64.74|67.43|65.03|66.58|64.18|0
1651492800000|2022-05-02 12:00:00|66.95|64.55|67.84|65.44|68.41|66.01|66.87|64.47|0
1651493100000|2022-05-02 12:05:00|67.93|65.53|67.71|65.31|68.28|65.88|67.43|65.03|0
1651493400000|2022-05-02 12:10:00|67.77|65.37|68.14|65.74|68.31|65.91|67.68|65.28|0
1651493700000|2022-05-02 12:15:00|68.07|65.67|67.93|65.53|68.09|65.69|67.64|65.24|0
1651494000000|2022-05-02 12:20:00|67.9|65.5|67.53|65.13|67.9|65.5|67.39|64.99|0
1651494300000|2022-05-02 12:25:00|67.55|65.15|67.29|64.89|67.78|65.38|67.26|64.86|0
1651494600000|2022-05-02 12:30:00|67.24|64.84|67.22|64.82|67.25|64.85|65.14|62.74|0
1651494900000|2022-05-02 12:35:00|67.19|64.79|67.28|64.88|67.41|65.01|67.12|64.72|0
1651495200000|2022-05-02 12:40:00|67.27|64.87|67.33|64.93|67.56|65.16|66.9|64.5|0
1651495500000|2022-05-02 12:45:00|67.31|64.91|68|65.6|68.07|65.67|67.15|64.75|0
1651495800000|2022-05-02 12:50:00|68.1|65.7|67.27|64.87|68.23|65.83|67.21|64.81|0
1651496100000|2022-05-02 12:55:00|67.24|64.84|67.49|65.09|67.71|65.31|67.21|64.81|0
1651496400000|2022-05-02 13:00:00|67.46|65.06|66.86|64.46|67.46|65.06|66.83|64.43|0
1651496700000|2022-05-02 13:05:00|66.83|64.43|66.34|63.94|66.83|64.43|66.3|63.9|0
1651497000000|2022-05-02 13:10:00|66.3|63.9|65.34|62.94|66.33|63.93|65.31|62.91|0
1651497300000|2022-05-02 13:15:00|65.31|62.91|65.46|63.06|65.8|63.4|65.25|62.85|0
1651497600000|2022-05-02 13:20:00|65.4|63|65.52|63.12|65.89|63.49|65.23|62.83|0
1651497900000|2022-05-02 13:25:00|65.55|63.15|66.23|63.83|66.44|64.04|65.49|63.09|0
1651498200000|2022-05-02 13:30:00|66.19|63.79|67.38|64.98|67.54|65.14|65.03|62.63|0
1651498500000|2022-05-02 13:35:00|67.62|65.22|68.3|65.9|69.62|67.22|67.41|65.01|0
1651498800000|2022-05-02 13:40:00|68.2|65.8|66.16|63.76|69.65|67.25|65.02|62.62|0
1651499100000|2022-05-02 13:45:00|66.19|63.79|66.9|64.5|67.56|65.16|65.23|62.83|0
1651499400000|2022-05-02 13:50:00|67.03|64.63|65.63|63.23|67.66|65.26|65.63|63.23|0
1651499700000|2022-05-02 13:55:00|65.66|63.26|65.39|62.99|66.54|64.14|64.62|62.22|0
1651500000000|2022-05-02 14:00:00|65.49|63.09|65.12|62.72|66.65|64.25|64.86|62.46|0
1651500300000|2022-05-02 14:05:00|65.13|62.73|67.74|65.34|68.09|65.69|64.99|62.59|0
1651500600000|2022-05-02 14:10:00|67.84|65.44|67.64|65.24|68.25|65.85|66.76|64.36|0
1651500900000|2022-05-02 14:15:00|67.67|65.27|66.33|63.93|68.31|65.91|66.3|63.9|0
1651501200000|2022-05-02 14:20:00|66.51|64.11|64.56|62.16|67.53|65.13|64.38|61.98|0
1651501500000|2022-05-02 14:25:00|64.5|62.1|63.7|61.3|64.93|62.53|62.74|60.34|0
1651501800000|2022-05-02 14:30:00|63.52|61.12|62.84|60.44|63.52|61.12|62.05|59.65|0
1651502100000|2022-05-02 14:35:00|62.9|60.5|63.46|61.06|64.14|61.74|62.69|60.29|0
1651502400000|2022-05-02 14:40:00|63.37|60.97|63.66|61.26|63.81|61.41|61.98|59.58|0
1651502700000|2022-05-02 14:45:00|63.72|61.32|63.93|61.53|64.26|61.86|63.33|60.93|0
1651503000000|2022-05-02 14:50:00|63.88|61.48|64.59|62.19|64.8|62.4|63.81|61.41|0
1651503300000|2022-05-02 14:55:00|64.68|62.28|65.66|63.26|65.81|63.41|64.02|61.62|0
1651503600000|2022-05-02 15:00:00|65.81|62.93|67.83|64.95|67.83|64.95|65.71|62.83|0
1651503900000|2022-05-02 15:05:00|67.8|64.92|66.79|63.91|67.86|64.98|66.39|63.51|0
1651504200000|2022-05-02 15:10:00|66.76|63.88|66.01|63.13|67.89|65.01|64.65|61.77|0
1651504500000|2022-05-02 15:15:00|65.95|63.07|68.27|65.39|68.68|65.8|65.95|63.07|0
1651504800000|2022-05-02 15:20:00|68.33|65.45|67.88|65|68.62|65.74|67.54|64.66|0
1651505100000|2022-05-02 15:25:00|67.76|64.88|68.53|65.65|68.81|65.93|67.09|64.21|0
1651505400000|2022-05-02 15:30:00|68.41|65.53|67.96|65.08|69.24|66.36|67.36|64.48|0
1651505700000|2022-05-02 15:35:00|67.8|64.92|68.78|65.9|68.85|65.97|66.83|63.95|0
1651506000000|2022-05-02 15:40:00|68.88|66|68.53|65.65|69.3|66.42|67.61|64.73|0
1651506300000|2022-05-02 15:45:00|68.46|65.58|69.17|66.29|69.17|66.29|67.42|64.54|0
1651506600000|2022-05-02 15:50:00|69.39|66.51|68.53|65.65|69.39|66.51|68.34|65.46|0
1651506900000|2022-05-02 15:55:00|68.62|65.74|67.7|64.82|68.97|66.09|67.52|64.64|0
1651507200000|2022-05-02 16:00:00|67.64|64.76|69.7|66.82|70.09|67.21|67.08|64.2|0
1651507500000|2022-05-02 16:05:00|69.67|66.79|69.35|66.47|70.06|67.18|69.16|66.28|0
1651507800000|2022-05-02 16:10:00|69.41|66.53|68.96|66.08|69.64|66.76|68.93|66.05|0
1651508100000|2022-05-02 16:15:00|69.15|66.27|67.57|64.69|69.47|66.59|67.57|64.69|0
1651508400000|2022-05-02 16:20:00|67.6|64.72|67.75|64.87|67.9|65.02|66.66|63.78|0
1651508700000|2022-05-02 16:25:00|67.78|64.9|68.16|65.28|68.73|65.85|67.63|64.75|0
1651509000000|2022-05-02 16:30:00|67.94|65.06|67.29|64.89|68.44|65.56|67.29|64.52|0
1651509300000|2022-05-02 16:35:00|67.18|64.78|67.89|65.01|68.02|65.62|66.3|63.9|0
1651509600000|2022-05-02 16:40:00|67.97|65.09|68.26|65.38|68.42|65.54|67.38|64.5|0
1651509900000|2022-05-02 16:45:00|68.36|65.48|68.55|65.67|68.84|65.96|68.1|65.22|0
1651510200000|2022-05-02 16:50:00|68.68|65.8|69.48|66.6|69.67|66.79|68.45|65.57|0
1651510500000|2022-05-02 16:55:00|69.51|66.63|70.22|67.34|70.62|67.74|68.87|65.99|0
1651510800000|2022-05-02 17:00:00|70.29|67.41|71.58|68.7|72.04|69.16|70.12|67.24|0
1651511100000|2022-05-02 17:05:00|71.54|68.66|70.16|67.28|71.71|68.83|68.58|65.7|0
1651511400000|2022-05-02 17:10:00|70.25|67.37|69.25|66.37|70.59|67.71|69.22|66.34|0
1651511700000|2022-05-02 17:15:00|69.32|66.44|69.43|66.55|69.79|66.91|68.95|66.07|0
1651512000000|2022-05-02 17:20:00|69.33|66.45|70.34|67.46|70.34|67.46|69.33|66.45|0
1651512300000|2022-05-02 17:25:00|70.24|67.36|70.32|67.44|70.96|68.08|69.56|66.68|0
1651512600000|2022-05-02 17:30:00|70.46|67.58|71.02|68.14|71.06|68.18|69.62|66.74|0
1651512900000|2022-05-02 17:35:00|71.12|68.24|71.28|68.4|71.42|68.54|70.56|67.68|0
1651513200000|2022-05-02 17:40:00|71.25|68.37|71.88|69|71.88|69|70.72|67.84|0
1651513500000|2022-05-02 17:45:00|71.74|68.86|72.58|69.7|72.68|69.8|71.61|68.73|0
1651513800000|2022-05-02 17:50:00|72.61|69.73|72.68|69.8|72.81|69.93|72.07|69.19|0
1651514100000|2022-05-02 17:55:00|72.54|69.66|71.8|68.92|72.68|69.8|71.8|68.92|0
1651514400000|2022-05-02 18:00:00|71.84|68.96|70.94|68.06|72.67|69.79|70.94|68.06|0
1651514700000|2022-05-02 18:05:00|70.84|67.96|71.93|69.05|71.96|69.08|70.31|67.43|0
1651515000000|2022-05-02 18:10:00|71.96|69.08|73.79|70.91|73.82|70.94|71.86|68.98|0
1651515300000|2022-05-02 18:15:00|73.72|70.84|75.3|72.42|75.37|72.49|73.65|70.77|0
1651515600000|2022-05-02 18:20:00|75.26|72.38|74.41|71.53|75.43|72.55|73.32|70.44|0
1651515900000|2022-05-02 18:25:00|74.53|71.65|74.65|71.77|75.07|72.19|74.27|71.39|0
1651516200000|2022-05-02 18:30:00|74.62|71.74|74.17|71.29|75.03|72.15|73.86|70.98|0
1651516500000|2022-05-02 18:35:00|74.2|71.32|74.68|71.8|75.06|72.18|74|71.12|0
1651516800000|2022-05-02 18:40:00|74.61|71.73|75.79|72.91|76.42|73.54|74.27|71.39|0
1651517100000|2022-05-02 18:45:00|75.75|72.87|73.69|70.33|75.75|72.87|73.63|70.27|0
1651517400000|2022-05-02 18:50:00|73.73|70.37|72.98|69.62|74.62|71.26|72.38|69.02|0
1651517700000|2022-05-02 18:55:00|73.01|69.65|73.55|70.19|74.31|70.95|72.88|69.52|0
1651518000000|2022-05-02 19:00:00|73.52|70.16|71.92|68.56|73.52|70.16|71.47|68.11|0
1651518300000|2022-05-02 19:05:00|71.9|68.54|70.28|66.92|72|68.64|69.84|66.48|0
1651518600000|2022-05-02 19:10:00|70.33|66.97|68.34|64.98|70.33|66.97|68.25|64.89|0
1651518900000|2022-05-02 19:15:00|67.76|64.4|67.53|64.17|68.49|65.13|67.25|63.89|0
1651519200000|2022-05-02 19:20:00|67.41|64.05|65.56|62.2|68.89|65.53|65.23|61.87|0
1651519500000|2022-05-02 19:25:00|65.68|62.32|65.71|62.35|66.21|62.85|65.06|61.7|0
1651519800000|2022-05-02 19:30:00|65.77|62.41|63.9|60.54|66.38|63.02|63.78|60.42|0
1651520100000|2022-05-02 19:35:00|63.81|60.45|64.89|61.53|65.38|62.02|63.6|60.24|0
1651520400000|2022-05-02 19:40:00|64.98|61.62|65.48|62.12|65.48|62.12|63.57|60.21|0
1651520700000|2022-05-02 19:45:00|65.46|62.1|63.4|60.04|65.72|62.36|63.21|59.85|0
1651521000000|2022-05-02 19:50:00|63.29|59.93|62.76|59.4|63.71|60.35|62.32|58.96|0
1651521300000|2022-05-02 19:55:00|62.78|59.42|62.2|59.32|63.3|59.94|62.05|59.08|0
1651521600000|2022-05-02 20:00:00|62.05|59.17|62.06|59.18|62.43|59.55|61.64|58.76|0
1651521900000|2022-05-02 20:05:00|62.02|59.14|61.69|58.81|62.19|59.31|61.61|58.73|0
1651522200000|2022-05-02 20:10:00|61.72|58.84|63.02|60.14|63.14|60.26|61.64|58.76|0
1651522500000|2022-05-02 20:15:00|63.15|59.79|63.23|59.87|63.26|59.9|62.86|59.5|0
1651522800000|2022-05-02 20:20:00|63.24|59.88|63.13|59.77|63.24|59.88|62.93|59.57|0
1651523100000|2022-05-02 20:25:00|63.18|59.82|63.1|59.74|63.34|59.98|62.96|59.6|0
1651523400000|2022-05-02 20:30:00|63.07|59.71|63.16|59.8|63.19|59.83|62.86|59.5|0
1651523700000|2022-05-02 20:35:00|63.1|59.74|62.83|59.47|63.16|59.8|62.77|59.41|0
1651524000000|2022-05-02 20:40:00|62.89|59.53|62.84|59.48|62.92|59.56|62.77|59.41|0
1651524300000|2022-05-02 20:45:00|62.8|59.44|62.62|59.26|62.89|59.53|62.62|59.26|0
1651524600000|2022-05-02 20:50:00|62.59|59.23|62.88|59.52|62.88|59.52|62.56|59.2|0
1651524900000|2022-05-02 20:55:00|62.91|59.55|62.93|59.57|63|59.64|62.82|59.46|0
1651525200000|2022-05-02 21:00:00|62.98|59.62|62.96|59.6|63|59.64|62.88|59.52|0
1651525500000|2022-05-02 21:05:00|62.99|59.63|62.93|59.57|62.99|59.63|62.92|59.56|0
1651525800000|2022-05-02 21:10:00|62.92|59.56|62.91|59.55|62.93|59.57|62.89|59.53|0
1651526400000|2022-05-02 21:20:00|62.92|59.56|62.9|59.54|62.93|59.57|62.9|59.54|0
1651526700000|2022-05-02 21:25:00|62.91|59.55|62.96|59.6|62.97|59.61|62.91|59.55|0
1651527000000|2022-05-02 21:30:00|62.95|59.59|62.94|59.58|62.96|59.6|62.94|59.58|0
1651527300000|2022-05-02 21:35:00|62.92|59.56|62.75|59.39|63.02|59.66|62.75|59.39|0
1651527600000|2022-05-02 21:40:00|62.73|59.37|62.82|59.46|62.82|59.46|62.72|59.36|0
1651527900000|2022-05-02 21:45:00|62.81|59.45|62.85|59.49|62.85|59.49|62.76|59.4|0
1651528200000|2022-05-02 21:50:00|62.89|59.53|62.88|59.52|62.96|59.6|62.87|59.51|0
1651528500000|2022-05-02 21:55:00|62.9|59.54|62.93|59.57|62.96|59.6|62.86|59.5|0
1651528800000|2022-05-02 22:00:00|62.9|59.54|63.18|59.82|63.21|59.85|62.9|59.54|0
1651529100000|2022-05-02 22:05:00|63.16|59.8|63.14|59.78|63.2|59.84|63.08|59.72|0
1651529400000|2022-05-02 22:10:00|63.11|59.75|62.96|59.6|63.14|59.78|62.96|59.6|0
1651529700000|2022-05-02 22:15:00|62.99|59.63|62.99|59.63|63.11|59.75|62.87|59.51|0
1651530000000|2022-05-02 22:20:00|62.96|59.6|63.11|59.75|63.11|59.75|62.95|59.59|0
1651530300000|2022-05-02 22:25:00|63.08|59.72|62.93|59.57|63.14|59.78|62.9|59.54|0
1651530600000|2022-05-02 22:30:00|62.87|59.51|63.35|59.99|63.4|60.04|62.87|59.51|0
1651530900000|2022-05-02 22:35:00|63.37|60.01|63.28|59.92|63.37|60.01|63.22|59.86|0
1651531200000|2022-05-02 22:40:00|63.29|59.93|63.42|60.06|63.46|60.1|63.29|59.93|0
1651531500000|2022-05-02 22:45:00|63.41|60.05|63.36|60|63.41|60.05|63.33|59.97|0
1651531800000|2022-05-02 22:50:00|63.35|59.99|63.17|59.81|63.35|59.99|63.12|59.76|0
1651532100000|2022-05-02 22:55:00|63.18|59.82|63.3|59.94|63.36|60|63.18|59.82|0
1651532400000|2022-05-02 23:00:00|63.27|59.91|62.88|59.52|63.27|59.91|62.76|59.4|0
1651532700000|2022-05-02 23:05:00|62.85|59.49|62.73|59.37|62.95|59.59|62.73|59.37|0
1651533000000|2022-05-02 23:10:00|62.74|59.38|62.87|59.51|62.91|59.55|62.74|59.38|0
1651533300000|2022-05-02 23:15:00|62.89|59.53|62.9|59.54|62.92|59.56|62.84|59.48|0
1651533600000|2022-05-02 23:20:00|62.87|59.51|62.81|59.45|62.9|59.54|62.61|59.25|0
1651533900000|2022-05-02 23:25:00|62.78|59.42|62.74|59.38|62.81|59.45|62.66|59.3|0
1651534200000|2022-05-02 23:30:00|62.75|59.39|62.78|59.42|62.82|59.46|62.69|59.33|0
1651534500000|2022-05-02 23:35:00|62.79|59.43|62.92|59.56|62.92|59.56|62.78|59.42|0
1651534800000|2022-05-02 23:40:00|62.95|59.59|63.07|59.71|63.07|59.71|62.89|59.53|0
1651535100000|2022-05-02 23:45:00|63.1|59.74|62.95|59.59|63.1|59.74|62.95|59.59|0
1651535400000|2022-05-02 23:50:00|62.98|59.62|63.03|59.67|63.09|59.73|62.97|59.61|0
1651535700000|2022-05-02 23:55:00|63.02|59.66|62.66|59.3|63.03|59.67|62.66|59.3|0
1651536000000|2022-05-03 00:00:00|62.65|59.29|62.87|59.51|62.88|59.52|62.2|58.84|0
1651536300000|2022-05-03 00:05:00|62.91|59.55|62.11|58.75|62.91|59.55|62.11|58.75|0
1651536600000|2022-05-03 00:10:00|62.13|58.77|62.43|59.07|62.46|59.1|62.11|58.75|0
1651536900000|2022-05-03 00:15:00|62.46|59.1|61.92|58.56|62.49|59.13|61.84|58.48|0
1651537200000|2022-05-03 00:20:00|61.93|58.57|62.07|58.71|62.25|58.89|61.93|58.57|0
1651537500000|2022-05-03 00:25:00|62.1|58.74|61.9|58.54|62.22|58.86|61.87|58.51|0
1651537800000|2022-05-03 00:30:00|61.88|58.52|61.51|58.15|61.95|58.59|61.41|58.05|0
1651538100000|2022-05-03 00:35:00|61.47|58.11|61.45|58.09|61.47|58.11|61.17|57.81|0
1651538400000|2022-05-03 00:40:00|61.4|58.04|61.12|57.76|61.45|58.09|61.06|57.7|0
1651538700000|2022-05-03 00:45:00|61.05|57.69|60.84|57.48|61.06|57.7|60.67|57.31|0
1651539000000|2022-05-03 00:50:00|60.81|57.45|60.95|57.59|60.98|57.62|60.8|57.44|0
1651539300000|2022-05-03 00:55:00|60.94|57.58|60.97|57.61|61.05|57.69|60.9|57.54|0
1651539600000|2022-05-03 01:00:00|61|57.64|60.81|57.45|61.07|57.71|60.78|57.42|0
1651539900000|2022-05-03 01:05:00|60.82|57.46|61|57.64|61.12|57.76|60.82|57.46|0
1651540200000|2022-05-03 01:10:00|60.98|57.62|61.26|57.9|61.35|57.99|60.95|57.59|0
1651540500000|2022-05-03 01:15:00|61.29|57.93|61.71|58.35|61.71|58.35|61.22|57.86|0
1651540800000|2022-05-03 01:20:00|61.73|58.37|61.43|58.07|61.73|58.37|61.4|58.04|0
1651541100000|2022-05-03 01:25:00|61.4|58.04|61.53|58.17|61.61|58.25|61.4|58.04|0
1651541400000|2022-05-03 01:30:00|61.5|58.14|61.51|58.15|61.59|58.23|61.28|57.92|0
1651541700000|2022-05-03 01:35:00|61.53|58.17|61.51|58.15|61.65|58.29|61.45|58.09|0
1651542000000|2022-05-03 01:40:00|61.54|58.18|61.71|58.35|61.8|58.44|61.34|57.98|0
1651542300000|2022-05-03 01:45:00|61.69|58.33|61.13|57.77|61.69|58.33|61.02|57.66|0
1651542600000|2022-05-03 01:50:00|61.1|57.74|60.74|57.38|61.1|57.74|60.41|57.05|0
1651542900000|2022-05-03 01:55:00|60.75|57.39|60.64|57.28|60.94|57.58|60.62|57.26|0
1651543200000|2022-05-03 02:00:00|60.66|57.3|59.81|56.45|60.66|57.3|59.68|56.32|0
1651543500000|2022-05-03 02:05:00|59.83|56.47|59.89|56.53|60|56.64|59.76|56.4|0
1651543800000|2022-05-03 02:10:00|59.87|56.51|59.96|56.6|60.03|56.67|59.87|56.51|0
1651544100000|2022-05-03 02:15:00|59.97|56.61|59.69|56.33|59.97|56.61|59.63|56.27|0
1651544400000|2022-05-03 02:20:00|59.66|56.3|59.67|56.31|59.81|56.45|59.6|56.24|0
1651544700000|2022-05-03 02:25:00|59.65|56.29|59.54|56.18|59.65|56.29|59.54|56.18|0
1651545000000|2022-05-03 02:30:00|59.57|56.21|59.65|56.29|59.85|56.49|59.42|56.06|0
1651545300000|2022-05-03 02:35:00|59.64|56.28|59.79|56.43|59.88|56.52|59.59|56.23|0
1651545600000|2022-05-03 02:40:00|59.8|56.44|59.49|56.13|59.87|56.51|59.42|56.06|0
1651545900000|2022-05-03 02:45:00|59.5|56.14|59.21|55.85|59.55|56.19|59.21|55.85|0
1651546200000|2022-05-03 02:50:00|59.19|55.83|59.05|55.69|59.33|55.97|58.94|55.58|0
1651546500000|2022-05-03 02:55:00|59.02|55.66|59.36|56|59.38|56.02|58.99|55.63|0
1651546800000|2022-05-03 03:00:00|59.38|56.02|59.35|55.99|59.44|56.08|59.28|55.92|0
1651547100000|2022-05-03 03:05:00|59.34|55.98|59.44|56.08|59.55|56.19|59.27|55.91|0
1651547400000|2022-05-03 03:10:00|59.41|56.05|59.38|56.02|59.45|56.09|59.17|55.81|0
1651547700000|2022-05-03 03:15:00|59.36|56|59.42|56.06|59.43|56.07|59.24|55.88|0
1651548000000|2022-05-03 03:20:00|59.43|56.07|59.51|56.15|59.57|56.21|59.37|56.01|0
1651548300000|2022-05-03 03:25:00|59.5|56.14|59.71|56.35|59.71|56.35|59.46|56.1|0
1651548600000|2022-05-03 03:30:00|59.68|56.32|59.88|56.52|59.88|56.52|59.65|56.29|0
1651548900000|2022-05-03 03:35:00|59.85|56.49|59.85|56.49|59.88|56.52|59.68|56.32|0
1651549200000|2022-05-03 03:40:00|59.82|56.46|59.99|56.63|60.04|56.68|59.82|56.46|0
1651549500000|2022-05-03 03:45:00|59.96|56.6|59.96|56.6|59.99|56.63|59.84|56.48|0
1651549800000|2022-05-03 03:50:00|59.94|56.58|59.98|56.62|60.1|56.74|59.9|56.54|0
1651550100000|2022-05-03 03:55:00|60|56.64|60.09|56.73|60.21|56.85|59.92|56.56|0
1651550400000|2022-05-03 04:00:00|60.11|56.75|60.28|56.92|60.35|56.99|59.95|56.59|0
1651550700000|2022-05-03 04:05:00|60.26|56.9|59.96|56.6|60.26|56.9|59.92|56.56|0
1651551000000|2022-05-03 04:10:00|59.95|56.59|59.92|56.56|59.97|56.61|59.87|56.51|0
1651551300000|2022-05-03 04:15:00|59.89|56.53|60.06|56.7|60.06|56.7|59.86|56.5|0
1651551600000|2022-05-03 04:20:00|60.05|56.69|60.02|56.66|60.1|56.74|59.94|56.58|0
1651551900000|2022-05-03 04:25:00|60.05|56.69|60.11|56.75|60.11|56.75|59.99|56.63|0
1651552200000|2022-05-03 04:30:00|60.09|56.73|59.72|56.36|60.25|56.89|59.71|56.35|0
1651552500000|2022-05-03 04:35:00|59.74|56.38|59.82|56.46|59.83|56.47|59.68|56.32|0
1651552800000|2022-05-03 04:40:00|59.83|56.47|59.82|56.46|59.99|56.63|59.7|56.34|0
1651553100000|2022-05-03 04:45:00|59.84|56.48|60.1|56.74|60.1|56.74|59.77|56.41|0
1651553400000|2022-05-03 04:50:00|60.11|56.75|60.04|56.68|60.24|56.88|59.81|56.45|0
1651553700000|2022-05-03 04:55:00|59.98|56.62|60.29|56.93|60.32|56.96|59.98|56.62|0
1651554000000|2022-05-03 05:00:00|60.31|56.95|60.29|56.93|60.47|57.11|60.23|56.87|0
1651554300000|2022-05-03 05:05:00|60.32|56.96|60.06|56.7|60.38|57.02|60.06|56.7|0
1651554600000|2022-05-03 05:10:00|60.03|56.67|59.8|56.44|60.08|56.72|59.72|56.36|0
1651554900000|2022-05-03 05:15:00|59.77|56.41|59.63|56.27|59.9|56.54|59.55|56.19|0
1651555200000|2022-05-03 05:20:00|59.64|56.28|59.68|56.32|59.8|56.44|59.63|56.27|0
1651555500000|2022-05-03 05:25:00|59.66|56.3|59.64|56.28|59.82|56.46|59.64|56.28|0
1651555800000|2022-05-03 05:30:00|59.65|56.29|59.71|56.35|59.94|56.58|59.65|56.29|0
1651556100000|2022-05-03 05:35:00|59.74|56.38|59.71|56.35|59.82|56.46|59.62|56.26|0
1651556400000|2022-05-03 05:40:00|59.68|56.32|59.85|56.49|59.85|56.49|59.65|56.29|0
1651556700000|2022-05-03 05:45:00|59.87|56.51|60.1|56.74|60.3|56.94|59.87|56.51|0
1651557000000|2022-05-03 05:50:00|60.16|56.8|59.88|56.52|60.16|56.8|59.8|56.44|0
1651557300000|2022-05-03 05:55:00|59.9|56.54|59.92|56.56|60.01|56.65|59.84|56.48|0
1651557600000|2022-05-03 06:00:00|59.98|56.62|60.69|57.33|60.71|57.35|59.87|56.51|0
1651557900000|2022-05-03 06:05:00|60.75|57.39|60.99|57.63|60.99|57.63|60.55|57.19|0
1651558200000|2022-05-03 06:10:00|60.98|57.62|60.89|57.53|61.07|57.71|60.77|57.41|0
1651558500000|2022-05-03 06:15:00|60.88|57.52|60.66|57.3|61.09|57.73|60.51|57.15|0
1651558800000|2022-05-03 06:20:00|60.63|57.27|60.64|57.28|60.87|57.51|60.48|57.12|0
1651559100000|2022-05-03 06:25:00|60.63|57.27|60.65|57.29|60.85|57.49|60.51|57.15|0
1651559400000|2022-05-03 06:30:00|60.61|57.25|60.59|57.23|60.94|57.58|60.57|57.21|0
1651559700000|2022-05-03 06:35:00|60.61|57.25|60.53|57.17|60.71|57.35|60.5|57.14|0
1651560000000|2022-05-03 06:40:00|60.55|57.19|60.47|57.11|60.59|57.23|60.32|56.96|0
1651560300000|2022-05-03 06:45:00|60.5|57.14|60.8|57.44|60.9|57.54|60.47|57.11|0
1651560600000|2022-05-03 06:50:00|60.76|57.4|60.93|57.57|61.87|58.51|60.59|57.23|0
1651560900000|2022-05-03 06:55:00|60.92|57.56|61.06|57.7|61.22|57.86|60.87|57.51|0
1651561200000|2022-05-03 07:00:00|61.07|57.71|62.08|58.72|62.08|58.72|61.04|57.68|0
1651561500000|2022-05-03 07:05:00|61.88|59|60.75|57.87|62.03|59.15|60.75|57.87|0
1651561800000|2022-05-03 07:10:00|60.71|57.83|60.84|57.96|61.32|58.44|60.55|57.67|0
1651562100000|2022-05-03 07:15:00|60.82|57.94|60.98|58.1|61.26|58.38|60.68|57.8|0
1651562400000|2022-05-03 07:20:00|60.96|58.08|60.8|57.92|61.24|58.36|60.5|57.62|0
1651562700000|2022-05-03 07:25:00|60.73|57.85|60.53|57.65|61.06|58.18|60.5|57.62|0
1651563000000|2022-05-03 07:30:00|60.64|57.76|60.56|57.68|61.64|58.76|60.5|57.62|0
1651563300000|2022-05-03 07:35:00|60.59|57.71|60.76|57.88|60.85|57.97|60.36|57.48|0
1651563600000|2022-05-03 07:40:00|60.8|57.92|60.82|57.94|60.95|58.07|60.47|57.59|0
1651563900000|2022-05-03 07:45:00|60.87|57.99|61.22|58.34|61.37|58.49|60.67|57.79|0
1651564200000|2022-05-03 07:50:00|61.19|58.31|59.75|57.35|61.21|58.33|59.74|57.34|0
1651564500000|2022-05-03 07:55:00|59.74|57.34|60.05|57.65|60.17|57.77|59.71|57.31|0
1651564800000|2022-05-03 08:00:00|60.02|57.62|59.36|56.96|60.15|57.75|59.28|56.88|0
1651565100000|2022-05-03 08:05:00|59.34|56.94|59.28|56.88|59.41|57.01|58.94|56.54|0
1651565400000|2022-05-03 08:10:00|59.31|56.91|59.67|57.27|59.77|57.37|59.26|56.86|0
1651565700000|2022-05-03 08:15:00|59.63|57.23|60.47|58.07|60.47|58.07|59.52|57.12|0
1651566000000|2022-05-03 08:20:00|60.44|58.04|60.34|57.94|60.45|58.05|60.01|57.61|0
1651566300000|2022-05-03 08:25:00|60.35|57.95|60.84|58.44|60.84|58.44|60.21|57.81|0
1651566600000|2022-05-03 08:30:00|60.81|58.41|60.98|58.58|61.07|58.67|60.68|58.28|0
1651566900000|2022-05-03 08:35:00|60.95|58.55|60.83|58.43|61.05|58.65|60.78|58.38|0
1651567200000|2022-05-03 08:40:00|60.81|58.41|61.25|58.85|61.39|58.99|60.8|58.4|0
1651567500000|2022-05-03 08:45:00|61.24|58.84|61.31|58.91|61.57|59.17|60.98|58.58|0
1651567800000|2022-05-03 08:50:00|61.28|58.88|61.29|58.89|61.47|59.07|61|58.6|0
1651568100000|2022-05-03 08:55:00|61.31|58.91|61.2|58.8|61.5|59.1|61.03|58.63|0
1651568400000|2022-05-03 09:00:00|61.26|58.86|61.43|59.03|61.58|59.18|61.01|58.61|0
1651568700000|2022-05-03 09:05:00|61.49|59.09|61.61|59.21|61.9|59.5|61.43|59.03|0
1651569000000|2022-05-03 09:10:00|61.55|59.15|61.63|59.23|61.8|59.4|61.4|59|0
1651569300000|2022-05-03 09:15:00|61.49|59.09|61.37|58.97|61.49|59.09|61.08|58.68|0
1651569600000|2022-05-03 09:20:00|61.35|58.95|61.39|58.99|61.63|59.23|61.3|58.9|0
1651569900000|2022-05-03 09:25:00|61.45|59.05|61.63|59.23|61.92|59.52|61.34|58.94|0
1651570200000|2022-05-03 09:30:00|61.64|59.24|61.65|59.25|61.94|59.54|61.6|59.2|0
1651570500000|2022-05-03 09:35:00|61.59|59.19|61.68|59.28|61.8|59.4|61.54|59.14|0
1651570800000|2022-05-03 09:40:00|61.67|59.27|61.3|58.9|61.67|59.27|61.24|58.84|0
1651571100000|2022-05-03 09:45:00|61.33|58.93|61.21|58.81|61.33|58.93|61.03|58.63|0
1651571400000|2022-05-03 09:50:00|61.18|58.78|61.18|58.78|61.38|58.98|61.11|58.71|0
1651571700000|2022-05-03 09:55:00|61.13|58.73|61.31|58.91|61.47|59.07|61.03|58.63|0
1651572000000|2022-05-03 10:00:00|61.29|58.89|61.1|58.7|61.42|59.02|61.04|58.64|0
1651572300000|2022-05-03 10:05:00|61.11|58.71|61.34|58.94|61.54|59.14|61.08|58.68|0
1651572600000|2022-05-03 10:10:00|61.36|58.96|61.28|58.88|61.69|59.29|61.18|58.78|0
1651572900000|2022-05-03 10:15:00|61.3|58.9|61.69|59.29|61.71|59.31|61.22|58.82|0
1651573200000|2022-05-03 10:20:00|61.72|59.32|62.1|59.7|62.25|59.85|61.72|59.32|0
1651573500000|2022-05-03 10:25:00|62.18|59.78|62.77|60.37|62.96|60.56|62.1|59.7|0
1651573800000|2022-05-03 10:30:00|62.81|60.41|62.99|60.59|63.41|61.01|62.75|60.35|0
1651574100000|2022-05-03 10:35:00|62.96|60.56|63.05|60.65|63.2|60.8|62.78|60.38|0
1651574400000|2022-05-03 10:40:00|63.02|60.62|63.83|61.43|63.83|61.43|62.96|60.56|0
1651574700000|2022-05-03 10:45:00|63.8|61.4|63.73|61.33|64.07|61.67|63.73|61.33|0
1651575000000|2022-05-03 10:50:00|63.76|61.36|63.55|61.15|64.14|61.74|63.55|61.15|0
1651575300000|2022-05-03 10:55:00|63.53|61.13|63.52|61.12|63.62|61.22|63.43|61.03|0
1651575600000|2022-05-03 11:00:00|63.5|61.1|63.53|61.13|63.73|61.33|63.43|61.03|0
1651575900000|2022-05-03 11:05:00|63.54|61.14|63.53|61.13|65.53|63.13|63.32|60.92|0
1651576200000|2022-05-03 11:10:00|63.52|61.12|63.41|61.01|63.74|61.34|63.29|60.89|0
1651576500000|2022-05-03 11:15:00|63.35|60.95|63.59|61.19|63.59|61.19|63.29|60.89|0
1651576800000|2022-05-03 11:20:00|63.56|61.16|63.28|60.88|63.77|61.37|63.28|60.88|0
1651577100000|2022-05-03 11:25:00|63.25|60.85|62.74|60.34|63.46|61.06|62.71|60.31|0
1651577400000|2022-05-03 11:30:00|62.76|60.36|62.95|60.55|62.96|60.56|62.44|60.04|0
1651577700000|2022-05-03 11:35:00|62.92|60.52|62.89|60.49|63.01|60.61|62.77|60.37|0
1651578000000|2022-05-03 11:40:00|62.9|60.5|62.76|60.36|62.95|60.55|62.53|60.13|0
1651578300000|2022-05-03 11:45:00|62.79|60.39|62.38|59.98|62.85|60.45|62.38|59.98|0
1651578600000|2022-05-03 11:50:00|62.35|59.95|62.15|59.75|62.52|60.12|62.15|59.75|0
1651578900000|2022-05-03 11:55:00|62.2|59.8|62.02|59.62|62.2|59.8|61.93|59.53|0
1651579200000|2022-05-03 12:00:00|62.1|59.7|61.63|59.23|62.1|59.7|61.51|59.11|0
1651579500000|2022-05-03 12:05:00|61.6|59.2|61.6|59.2|61.81|59.41|61.36|58.96|0
1651579800000|2022-05-03 12:10:00|61.57|59.17|61.36|58.96|61.66|59.26|61.25|58.85|0
1651580100000|2022-05-03 12:15:00|61.3|58.9|61.13|58.73|61.3|58.9|61.01|58.61|0
1651580400000|2022-05-03 12:20:00|61.07|58.67|61.44|59.04|61.5|59.1|60.98|58.58|0
1651580700000|2022-05-03 12:25:00|61.42|59.02|60.93|58.53|62.6|60.2|60.87|58.47|0
1651581000000|2022-05-03 12:30:00|60.96|58.56|60.75|58.35|61.27|58.87|60.55|58.15|0
1651581300000|2022-05-03 12:35:00|60.72|58.32|60.28|57.88|60.81|58.41|60.28|57.88|0
1651581600000|2022-05-03 12:40:00|60.31|57.91|59.88|57.48|60.4|58|59.88|57.48|0
1651581900000|2022-05-03 12:45:00|59.85|57.45|60.05|57.65|60.08|57.68|59.79|57.39|0
1651582200000|2022-05-03 12:50:00|60.02|57.62|60.13|57.73|60.42|58.02|59.96|57.56|0
1651582500000|2022-05-03 12:55:00|60.12|57.72|59.13|56.73|60.72|58.32|58.27|55.87|0
1651582800000|2022-05-03 13:00:00|59.11|56.71|59.36|56.96|59.5|57.1|59.05|56.65|0
1651583100000|2022-05-03 13:05:00|59.3|56.9|59.3|56.9|59.5|57.1|59.19|56.79|0
1651583400000|2022-05-03 13:10:00|59.29|56.89|59.47|57.07|59.5|57.1|59.27|56.87|0
1651583700000|2022-05-03 13:15:00|59.49|57.09|59.53|57.13|59.64|57.24|59.27|56.87|0
1651584000000|2022-05-03 13:20:00|59.54|57.14|59.58|57.18|59.84|57.44|59.41|57.01|0
1651584300000|2022-05-03 13:25:00|59.64|57.24|59.61|57.21|60.21|57.81|59.61|57.21|0
1651584600000|2022-05-03 13:30:00|59.52|57.12|59.06|56.66|60.79|58.39|58.78|56.38|0
1651584900000|2022-05-03 13:35:00|59.18|56.78|60.88|58.48|61|58.6|59.18|56.78|0
1651585200000|2022-05-03 13:40:00|60.61|58.21|60.26|57.86|60.82|58.42|59.29|56.89|0
1651585500000|2022-05-03 13:45:00|60.35|57.95|60.61|58.21|61.4|59|60.17|57.77|0
1651585800000|2022-05-03 13:50:00|60.73|58.33|59.53|57.13|61.02|58.62|59.47|57.07|0
1651586100000|2022-05-03 13:55:00|59.56|57.16|59.01|56.61|60.11|57.71|58.8|56.4|0
1651586400000|2022-05-03 14:00:00|58.7|56.3|57.6|55.2|58.91|56.51|57.43|55.03|0
1651586700000|2022-05-03 14:05:00|57.57|55.17|59.47|57.07|59.7|57.3|57.32|54.92|0
1651587000000|2022-05-03 14:10:00|59.61|57.21|58.38|55.98|60.05|57.65|58.35|55.95|0
1651587300000|2022-05-03 14:15:00|58.52|56.12|58.61|56.21|59.7|57.3|58.52|56.12|0
1651587600000|2022-05-03 14:20:00|58.66|56.26|57.88|55.48|59.46|57.06|57.88|55.48|0
1651587900000|2022-05-03 14:25:00|57.8|55.4|56.86|54.46|58.07|55.67|56.62|54.22|0
1651588200000|2022-05-03 14:30:00|56.76|54.36|56.18|53.78|57.49|55.09|55.88|53.48|0
1651588500000|2022-05-03 14:35:00|56.1|53.7|57.2|54.8|57.2|54.8|56.01|53.61|0
1651588800000|2022-05-03 14:40:00|57.17|54.77|58.21|55.81|58.21|55.81|57.12|54.72|0
1651589100000|2022-05-03 14:45:00|58.24|55.84|58.36|55.96|58.81|56.41|57.5|55.1|0
1651589400000|2022-05-03 14:50:00|58.45|56.05|57.46|55.06|58.62|56.22|57.11|54.71|0
1651589700000|2022-05-03 14:55:00|57.52|55.12|56.67|54.27|57.85|55.45|56.37|53.97|0
1651590000000|2022-05-03 15:00:00|56.64|54.24|55.76|53.36|57.23|54.83|55.7|53.3|0
1651590300000|2022-05-03 15:05:00|55.43|53.03|54.21|51.81|56.3|53.9|53.58|51.18|0
1651590600000|2022-05-03 15:10:00|54.18|51.78|54.76|52.36|55.58|53.18|54.1|51.7|0
1651590900000|2022-05-03 15:15:00|54.58|52.18|54.76|52.36|55.52|53.12|54.28|51.88|0
1651591200000|2022-05-03 15:20:00|54.74|52.34|53.91|51.51|54.74|52.34|53.88|51.48|0
1651591500000|2022-05-03 15:25:00|54|51.6|54.38|51.98|54.57|52.17|53.8|51.4|0
1651591800000|2022-05-03 15:30:00|54.2|51.8|53.59|51.19|54.28|51.88|53.38|50.98|0
1651592100000|2022-05-03 15:35:00|53.61|51.21|54.7|52.3|54.83|52.43|53.57|51.17|0
1651592400000|2022-05-03 15:40:00|54.65|52.25|54.56|52.16|54.65|52.25|53.9|51.5|0
1651592700000|2022-05-03 15:45:00|54.54|52.14|54.64|52.24|55.07|52.67|54.48|52.08|0
1651593000000|2022-05-03 15:50:00|54.62|52.22|54.67|52.27|55.02|52.62|54.43|52.03|0
1651593300000|2022-05-03 15:55:00|54.68|52.28|54.42|52.02|54.91|52.51|54.34|51.94|0
1651593600000|2022-05-03 16:00:00|54.46|52.06|53.89|51.49|54.66|52.26|53.52|51.12|0
1651593900000|2022-05-03 16:05:00|53.92|51.52|56.1|53.7|56.48|54.08|53.92|51.52|0
1651594200000|2022-05-03 16:10:00|56.15|53.75|56.1|53.7|57.23|54.83|55.97|53.57|0
1651594500000|2022-05-03 16:15:00|56.03|53.63|55.97|53.57|56.49|54.09|55.89|53.49|0
1651594800000|2022-05-03 16:20:00|56|53.6|55.56|53.16|56|53.6|55.37|52.97|0
1651595100000|2022-05-03 16:25:00|55.48|53.08|56.21|53.81|56.21|53.81|55.11|52.71|0
1651595400000|2022-05-03 16:30:00|56.24|53.84|56.24|53.84|56.85|54.45|55.96|53.56|0
1651595700000|2022-05-03 16:35:00|56.15|53.75|56.03|53.63|56.43|54.03|55.61|53.21|0
1651596000000|2022-05-03 16:40:00|55.96|53.56|55.88|53.48|56.21|53.81|55.5|53.1|0
1651596300000|2022-05-03 16:45:00|55.93|53.53|56.01|53.61|56.42|54.02|55.4|53|0
1651596600000|2022-05-03 16:50:00|56.13|53.73|56.36|53.96|56.36|53.96|55.71|53.31|0
1651596900000|2022-05-03 16:55:00|56.31|53.91|55.9|53.5|56.89|54.49|55.73|53.33|0
1651597200000|2022-05-03 17:00:00|55.73|53.33|55.62|53.22|55.9|53.5|54.87|52.47|0
1651597500000|2022-05-03 17:05:00|55.68|53.28|55.12|52.72|55.87|53.47|55|52.6|0
1651597800000|2022-05-03 17:10:00|55.11|52.71|54.59|52.19|55.29|52.89|54.48|52.08|0
1651598100000|2022-05-03 17:15:00|54.49|52.09|54.54|52.14|54.58|52.18|54.19|51.79|0
1651598400000|2022-05-03 17:20:00|54.51|52.11|54.8|52.4|55.18|52.78|54.06|51.66|0
1651598700000|2022-05-03 17:25:00|54.86|52.46|55.11|52.71|55.41|53.01|54.7|52.3|0
1651599000000|2022-05-03 17:30:00|55.1|52.7|54.57|52.17|55.18|52.78|54.53|52.13|0
1651599300000|2022-05-03 17:35:00|54.56|52.16|53.85|51.45|54.88|52.48|53.82|51.42|0
1651599600000|2022-05-03 17:40:00|53.82|51.42|53.71|51.31|54.32|51.92|53.69|51.29|0
1651599900000|2022-05-03 17:45:00|53.63|51.23|54.16|51.76|54.29|51.89|53.63|51.23|0
1651600200000|2022-05-03 17:50:00|54.18|51.78|54.64|52.24|54.94|52.54|54.08|51.68|0
1651600500000|2022-05-03 17:55:00|54.59|52.19|54.72|52.32|54.99|52.59|54.56|52.16|0
1651600800000|2022-05-03 18:00:00|54.75|52.35|55.64|53.24|55.72|53.32|54.75|52.35|0
1651601100000|2022-05-03 18:05:00|55.66|53.26|55.83|53.43|56.1|53.7|55.66|53.26|0
1651601400000|2022-05-03 18:10:00|55.93|53.53|56.66|54.26|56.76|54.36|55.78|53.38|0
1651601700000|2022-05-03 18:15:00|56.76|54.36|56.94|54.54|57.4|55|55.76|53.36|0
1651602000000|2022-05-03 18:20:00|56.97|54.57|56.97|54.57|57.36|54.96|56.8|54.4|0
1651602300000|2022-05-03 18:25:00|56.94|54.54|57.29|54.89|57.36|54.96|56.85|54.45|0
1651602600000|2022-05-03 18:30:00|57.24|54.84|56.35|53.95|57.27|54.87|56.35|53.95|0
1651602900000|2022-05-03 18:35:00|56.43|54.03|57.01|54.61|57.07|54.67|55.58|53.18|0
1651603200000|2022-05-03 18:40:00|56.9|54.5|56.68|54.28|58.2|55.8|56.32|53.92|0
1651603500000|2022-05-03 18:45:00|56.59|54.19|56.29|53.89|57.74|55.34|56.09|53.69|0
1651603800000|2022-05-03 18:50:00|56.26|53.86|55.71|53.31|56.51|54.11|55.22|52.82|0
1651604100000|2022-05-03 18:55:00|55.73|53.33|54.67|52.27|55.98|53.58|54.49|52.09|0
1651604400000|2022-05-03 19:00:00|54.51|52.11|54.97|52.57|55.08|52.68|54.49|52.09|0
1651604700000|2022-05-03 19:05:00|55|52.6|54.22|51.82|56|53.6|53.84|51.44|0
1651605000000|2022-05-03 19:10:00|54.08|51.68|53.79|51.39|54.38|51.98|53.58|51.18|0
1651605300000|2022-05-03 19:15:00|53.82|51.42|54.78|52.38|54.86|52.46|53.69|51.29|0
1651605600000|2022-05-03 19:20:00|54.81|52.41|55|52.6|55.65|53.25|53.92|51.52|0
1651605900000|2022-05-03 19:25:00|54.96|52.56|54.97|52.57|55.46|53.06|54.64|52.24|0
1651606200000|2022-05-03 19:30:00|54.98|52.58|54.53|52.13|55.48|53.08|54.29|51.89|0
1651606500000|2022-05-03 19:35:00|54.48|52.08|54.72|52.32|55.73|53.33|54.4|52|0
1651606800000|2022-05-03 19:40:00|54.83|52.43|55.02|52.62|56.01|53.61|54.4|52|0
1651607100000|2022-05-03 19:45:00|55.19|52.79|54.78|52.38|55.55|53.15|54.15|51.75|0
1651607400000|2022-05-03 19:50:00|54.75|52.35|53.53|51.13|55.41|53.01|53.35|50.95|0
1651607700000|2022-05-03 19:55:00|53.4|51|54.3|51.9|54.71|52.31|53.11|50.71|0
1651608000000|2022-05-03 20:00:00|54.16|51.76|53.65|51.25|54.3|51.9|53.35|50.95|0
1651608300000|2022-05-03 20:05:00|53.59|51.19|53.8|51.4|53.8|51.4|53.13|50.73|0
1651608600000|2022-05-03 20:10:00|53.83|51.43|54.07|51.67|54.2|51.8|53.26|50.86|0
1651608900000|2022-05-03 20:15:00|54.11|51.31|54.23|51.43|54.4|51.6|53.97|51.17|0
1651609200000|2022-05-03 20:20:00|54.24|51.44|54.54|51.74|54.72|51.92|54.21|51.41|0
1651609500000|2022-05-03 20:25:00|54.55|51.75|54.45|51.65|54.59|51.79|54.32|51.52|0
1651609800000|2022-05-03 20:30:00|54.48|51.68|54.56|51.76|54.75|51.95|54.32|51.52|0
1651610100000|2022-05-03 20:35:00|54.54|51.74|54.53|51.73|54.61|51.81|54.45|51.65|0
1651610400000|2022-05-03 20:40:00|54.54|51.74|54.49|51.69|54.59|51.79|54.39|51.59|0
1651610700000|2022-05-03 20:45:00|54.45|51.65|54.55|51.75|54.59|51.79|54.3|51.5|0
1651611000000|2022-05-03 20:50:00|54.51|51.71|54.54|51.74|54.6|51.8|54.43|51.63|0
1651611300000|2022-05-03 20:55:00|54.49|51.69|54.16|51.36|54.49|51.69|54.14|51.34|0
1651611600000|2022-05-03 21:00:00|54.2|51.4|54.1|51.3|54.22|51.42|54.1|51.3|0
1651611900000|2022-05-03 21:05:00|54.08|51.28|54|51.2|54.11|51.31|54|51.2|0
1651612200000|2022-05-03 21:10:00|54.02|51.22|54.05|51.25|54.07|51.27|54.02|51.22|0
1651612500000|2022-05-03 21:15:00|54.06|51.26|54.05|51.25|54.06|51.26|54.03|51.23|0
1651612800000|2022-05-03 21:20:00|54.06|51.26|54.03|51.23|54.06|51.26|54.01|51.21|0
1651613100000|2022-05-03 21:25:00|54.04|51.24|54.03|51.23|54.04|51.24|54.03|51.23|0
1651613400000|2022-05-03 21:30:00|54.05|51.25|54.06|51.26|54.06|51.26|54.05|51.25|0
1651613700000|2022-05-03 21:35:00|54.07|51.27|54.01|51.21|54.07|51.27|54.01|51.21|0
1651614000000|2022-05-03 21:40:00|54|51.2|54.06|51.26|54.15|51.35|53.95|51.15|0
1651614300000|2022-05-03 21:45:00|54.03|51.23|54.1|51.3|54.11|51.31|54.03|51.23|0
1651614600000|2022-05-03 21:50:00|54.08|51.28|54.04|51.24|54.1|51.3|54|51.2|0
1651614900000|2022-05-03 21:55:00|54.05|51.25|54.02|51.22|54.05|51.25|54|51.2|0
1651615200000|2022-05-03 22:00:00|54.35|51.55|54.45|51.65|54.49|51.69|54.28|51.48|0
1651615500000|2022-05-03 22:05:00|54.44|51.64|54.21|51.41|54.44|51.64|54.13|51.33|0
1651615800000|2022-05-03 22:10:00|54.17|51.37|53.99|51.19|54.19|51.39|53.95|51.15|0
1651616100000|2022-05-03 22:15:00|54|51.2|54.11|51.31|54.14|51.34|53.88|51.08|0
1651616400000|2022-05-03 22:20:00|54.1|51.3|53.91|51.11|54.1|51.3|53.85|51.05|0
1651616700000|2022-05-03 22:25:00|53.89|51.09|53.88|51.08|53.95|51.15|53.75|50.95|0
1651617000000|2022-05-03 22:30:00|53.86|51.06|53.94|51.14|54|51.2|53.84|51.04|0
1651617300000|2022-05-03 22:35:00|53.91|51.11|53.99|51.19|53.99|51.19|53.83|51.03|0
1651617600000|2022-05-03 22:40:00|54.02|51.22|54.02|51.22|54.02|51.22|53.86|51.06|0
1651617900000|2022-05-03 22:45:00|54.04|51.24|54.01|51.21|54.12|51.32|53.94|51.14|0
1651618200000|2022-05-03 22:50:00|54.03|51.23|54.04|51.24|54.07|51.27|53.99|51.19|0
1651618500000|2022-05-03 22:55:00|53.99|51.19|54.2|51.4|54.2|51.4|53.99|51.19|0
1651618800000|2022-05-03 23:00:00|54.17|51.37|54.06|51.26|54.28|51.48|54.06|51.26|0
1651619100000|2022-05-03 23:05:00|54.08|51.28|54.19|51.39|54.25|51.45|54.07|51.27|0
1651619400000|2022-05-03 23:10:00|54.18|51.38|54.11|51.31|54.19|51.39|54.06|51.26|0
1651619700000|2022-05-03 23:15:00|54.08|51.28|54.07|51.27|54.11|51.31|53.98|51.18|0
1651620000000|2022-05-03 23:20:00|54.03|51.23|54.11|51.31|54.11|51.31|53.97|51.17|0
1651620300000|2022-05-03 23:25:00|54.05|51.25|54.1|51.3|54.11|51.31|54.05|51.25|0
1651620600000|2022-05-03 23:30:00|54.08|51.28|53.99|51.19|54.13|51.33|53.94|51.14|0
1651620900000|2022-05-03 23:35:00|53.98|51.18|53.99|51.19|54.1|51.3|53.97|51.17|0
1651621200000|2022-05-03 23:40:00|54.01|51.21|54.02|51.22|54.03|51.23|53.96|51.16|0
1651621500000|2022-05-03 23:45:00|54.04|51.24|53.77|50.97|54.07|51.27|53.75|50.95|0
1651621800000|2022-05-03 23:50:00|53.76|50.96|53.88|51.08|53.88|51.08|53.61|50.81|0
1651622100000|2022-05-03 23:55:00|53.87|51.07|53.85|51.05|53.99|51.19|53.84|51.04|0
1651622400000|2022-05-04 00:00:00|53.88|51.08|53.93|51.13|53.96|51.16|53.85|51.05|0
1651622700000|2022-05-04 00:05:00|53.9|51.1|53.74|50.94|53.93|51.13|53.74|50.94|0
1651623000000|2022-05-04 00:10:00|53.75|50.95|53.76|50.96|53.79|50.99|53.58|50.78|0
1651623300000|2022-05-04 00:15:00|53.75|50.95|53.82|51.02|53.91|51.11|53.7|50.9|0
1651623600000|2022-05-04 00:20:00|53.81|51.01|54.03|51.23|54.03|51.23|53.81|51.01|0
1651623900000|2022-05-04 00:25:00|54.05|51.25|54.01|51.21|54.08|51.28|53.89|51.09|0
1651624200000|2022-05-04 00:30:00|54.02|51.22|53.97|51.17|54.08|51.28|53.97|51.17|0
1651624500000|2022-05-04 00:35:00|54|51.2|53.94|51.14|54.02|51.22|53.86|51.06|0
1651624800000|2022-05-04 00:40:00|53.91|51.11|53.96|51.16|54.03|51.23|53.78|50.98|0
1651625100000|2022-05-04 00:45:00|53.94|51.14|53.91|51.11|53.95|51.15|53.75|50.95|0
1651625400000|2022-05-04 00:50:00|53.92|51.12|53.99|51.19|54.07|51.27|53.88|51.08|0
1651625700000|2022-05-04 00:55:00|54.01|51.21|53.9|51.1|54.01|51.21|53.88|51.08|0
1651626000000|2022-05-04 01:00:00|53.88|51.08|53.77|50.97|53.93|51.13|53.72|50.92|0
1651626300000|2022-05-04 01:05:00|53.76|50.96|53.79|50.99|53.82|51.02|53.69|50.89|0
1651626600000|2022-05-04 01:10:00|53.82|51.02|53.66|50.86|53.82|51.02|53.65|50.85|0
1651626900000|2022-05-04 01:15:00|53.67|50.87|53.55|50.75|53.68|50.88|53.42|50.62|0
1651627200000|2022-05-04 01:20:00|53.5|50.7|53.48|50.68|53.58|50.78|53.47|50.67|0
1651627500000|2022-05-04 01:25:00|53.52|50.72|53.36|50.56|53.55|50.75|53.33|50.53|0
1651627800000|2022-05-04 01:30:00|53.33|50.53|53.25|50.45|53.44|50.64|53.2|50.4|0
1651628100000|2022-05-04 01:35:00|53.23|50.43|52.78|49.98|53.33|50.53|52.63|49.83|0
1651628400000|2022-05-04 01:40:00|52.76|49.96|52.65|49.85|52.77|49.97|52.6|49.8|0
1651628700000|2022-05-04 01:45:00|52.6|49.8|52.73|49.93|52.78|49.98|52.6|49.8|0
1651629000000|2022-05-04 01:50:00|52.75|49.95|52.78|49.98|52.78|49.98|52.71|49.91|0
1651629300000|2022-05-04 01:55:00|52.77|49.97|52.8|50|52.86|50.06|52.72|49.92|0
1651629600000|2022-05-04 02:00:00|52.78|49.98|52.69|49.89|52.83|50.03|52.54|49.74|0
1651629900000|2022-05-04 02:05:00|52.67|49.87|52.67|49.87|52.69|49.89|52.56|49.76|0
1651630200000|2022-05-04 02:10:00|52.69|49.89|52.74|49.94|52.74|49.94|52.64|49.84|0
1651630500000|2022-05-04 02:15:00|52.77|49.97|52.66|49.86|52.82|50.02|52.66|49.86|0
1651630800000|2022-05-04 02:20:00|52.71|49.91|52.77|49.97|52.82|50.02|52.71|49.91|0
1651631100000|2022-05-04 02:25:00|52.74|49.94|52.76|49.96|52.82|50.02|52.68|49.88|0
1651631400000|2022-05-04 02:30:00|52.74|49.94|53.01|50.21|53.02|50.22|52.74|49.94|0
1651631700000|2022-05-04 02:35:00|53.02|50.22|53|50.2|53.1|50.3|52.86|50.06|0
1651632000000|2022-05-04 02:40:00|52.98|50.18|53.34|50.54|53.36|50.56|52.93|50.13|0
1651632300000|2022-05-04 02:45:00|53.31|50.51|53.49|50.69|53.51|50.71|53.26|50.46|0
1651632600000|2022-05-04 02:50:00|53.48|50.68|53.55|50.75|53.6|50.8|53.44|50.64|0
1651632900000|2022-05-04 02:55:00|53.57|50.77|53.7|50.9|53.73|50.93|53.49|50.69|0
1651633200000|2022-05-04 03:00:00|53.66|50.86|53.46|50.66|53.68|50.88|53.44|50.64|0
1651633500000|2022-05-04 03:05:00|53.49|50.69|53.5|50.7|53.51|50.71|53.35|50.55|0
1651633800000|2022-05-04 03:10:00|53.51|50.71|53.59|50.79|53.72|50.92|53.51|50.71|0
1651634100000|2022-05-04 03:15:00|53.58|50.78|53.51|50.71|53.59|50.79|53.48|50.68|0
1651634400000|2022-05-04 03:20:00|53.48|50.68|53.45|50.65|53.51|50.71|53.4|50.6|0
1651634700000|2022-05-04 03:25:00|53.43|50.63|53.44|50.64|53.44|50.64|53.31|50.51|0
1651635000000|2022-05-04 03:30:00|53.42|50.62|53.82|51.02|53.85|51.05|53.42|50.62|0
1651635300000|2022-05-04 03:35:00|53.85|51.05|53.79|50.99|53.85|51.05|53.74|50.94|0
1651635600000|2022-05-04 03:40:00|53.81|51.01|53.84|51.04|53.98|51.18|53.79|50.99|0
1651635900000|2022-05-04 03:45:00|53.87|51.07|53.87|51.07|53.9|51.1|53.76|50.96|0
1651636200000|2022-05-04 03:50:00|53.86|51.06|53.79|50.99|53.87|51.07|53.76|50.96|0
1651636500000|2022-05-04 03:55:00|53.77|50.97|53.74|50.94|53.84|51.04|53.74|50.94|0
1651636800000|2022-05-04 04:00:00|53.73|50.93|53.59|50.79|53.76|50.96|53.46|50.66|0
1651637100000|2022-05-04 04:05:00|53.57|50.77|53.62|50.82|53.65|50.85|53.57|50.77|0
1651637400000|2022-05-04 04:10:00|53.63|50.83|53.54|50.74|53.69|50.89|53.43|50.63|0
1651637700000|2022-05-04 04:15:00|53.52|50.72|53.38|50.58|53.54|50.74|53.35|50.55|0
1651638000000|2022-05-04 04:20:00|53.35|50.55|53.43|50.63|53.45|50.65|53.35|50.55|0
1651638300000|2022-05-04 04:25:00|53.45|50.65|53.45|50.65|53.48|50.68|53.4|50.6|0
1651638600000|2022-05-04 04:30:00|53.42|50.62|53.17|50.37|53.45|50.65|53.1|50.3|0
1651638900000|2022-05-04 04:35:00|53.16|50.36|53.12|50.32|53.24|50.44|53.1|50.3|0
1651639200000|2022-05-04 04:40:00|53.13|50.33|53.23|50.43|53.23|50.43|53.13|50.33|0
1651639500000|2022-05-04 04:45:00|53.26|50.46|53.28|50.48|53.31|50.51|53.25|50.45|0
1651639800000|2022-05-04 04:50:00|53.31|50.51|53.47|50.67|53.49|50.69|53.31|50.51|0
1651640100000|2022-05-04 04:55:00|53.44|50.64|53.57|50.77|53.62|50.82|53.44|50.64|0
1651640400000|2022-05-04 05:00:00|53.6|50.8|53.53|50.73|53.65|50.85|53.46|50.66|0
1651640700000|2022-05-04 05:05:00|53.52|50.72|53.25|50.45|53.57|50.77|53.22|50.42|0
1651641000000|2022-05-04 05:10:00|53.27|50.47|53.33|50.53|53.38|50.58|53.11|50.31|0
1651641300000|2022-05-04 05:15:00|53.32|50.52|53.95|51.15|53.99|51.19|53.27|50.47|0
1651641600000|2022-05-04 05:20:00|53.94|51.14|53.96|51.16|54.06|51.26|53.89|51.09|0
1651641900000|2022-05-04 05:25:00|53.95|51.15|53.84|51.04|54|51.2|53.84|51.04|0
1651642200000|2022-05-04 05:30:00|53.83|51.03|53.92|51.12|53.97|51.17|53.73|50.93|0
1651642500000|2022-05-04 05:35:00|53.94|51.14|54|51.2|54.02|51.22|53.92|51.12|0
1651642800000|2022-05-04 05:40:00|53.97|51.17|53.91|51.11|54.05|51.25|53.89|51.09|0
1651643100000|2022-05-04 05:45:00|53.94|51.14|53.83|51.03|54.02|51.22|53.83|51.03|0
1651643400000|2022-05-04 05:50:00|53.82|51.02|53.69|50.89|53.91|51.11|53.69|50.89|0
1651643700000|2022-05-04 05:55:00|53.68|50.88|53.53|50.73|53.72|50.92|53.48|50.68|0
1651644000000|2022-05-04 06:00:00|53.59|50.79|54.01|51.21|54.04|51.24|53.59|50.79|0
1651644300000|2022-05-04 06:05:00|54.04|51.24|53.74|50.94|54.12|51.32|53.58|50.78|0
1651644600000|2022-05-04 06:10:00|53.72|50.92|53.7|50.9|53.77|50.97|53.55|50.75|0
1651644900000|2022-05-04 06:15:00|53.69|50.89|53.38|50.58|53.74|50.94|53.34|50.54|0
1651645200000|2022-05-04 06:20:00|53.37|50.57|53.5|50.7|53.52|50.72|53.31|50.51|0
1651645500000|2022-05-04 06:25:00|53.48|50.68|53.68|50.88|53.76|50.96|53.47|50.67|0
1651645800000|2022-05-04 06:30:00|53.65|50.85|53.62|50.82|53.72|50.92|53.47|50.67|0
1651646100000|2022-05-04 06:35:00|53.64|50.84|53.46|50.66|53.68|50.88|53.46|50.66|0
1651646400000|2022-05-04 06:40:00|53.49|50.69|53.43|50.63|53.57|50.77|53.38|50.58|0
1651646700000|2022-05-04 06:45:00|53.41|50.61|53.46|50.66|53.57|50.77|53.35|50.55|0
1651647000000|2022-05-04 06:50:00|53.47|50.67|53.56|50.76|53.67|50.87|53.4|50.6|0
1651647300000|2022-05-04 06:55:00|53.55|50.75|53.47|50.67|53.56|50.76|53.37|50.57|0
1651647600000|2022-05-04 07:00:00|53.48|50.68|53.28|50.48|53.72|50.92|53.19|50.39|0
1651647900000|2022-05-04 07:05:00|53.13|50.73|53.61|51.21|53.81|51.41|52.99|50.59|0
1651648200000|2022-05-04 07:10:00|53.6|51.2|54.05|51.65|54.19|51.79|53.53|51.13|0
1651648500000|2022-05-04 07:15:00|54.07|51.67|53.94|51.54|54.31|51.91|53.91|51.51|0
1651648800000|2022-05-04 07:20:00|53.93|51.53|54.28|51.88|54.39|51.99|53.82|51.42|0
1651649100000|2022-05-04 07:25:00|54.31|51.91|54.2|51.8|54.72|52.32|54.19|51.79|0
1651649400000|2022-05-04 07:30:00|54.24|51.84|54.33|51.93|54.42|52.02|54.15|51.75|0
1651649700000|2022-05-04 07:35:00|54.35|51.95|54.25|51.85|54.52|52.12|54.17|51.77|0
1651650000000|2022-05-04 07:40:00|54.29|51.89|54.14|51.74|54.4|52|54.11|51.71|0
1651650300000|2022-05-04 07:45:00|54.13|51.73|53.9|51.5|54.13|51.73|53.82|51.42|0
1651650600000|2022-05-04 07:50:00|53.82|51.42|53.55|51.15|53.84|51.44|53.55|51.15|0
1651650900000|2022-05-04 07:55:00|53.5|51.1|53.59|51.19|53.63|51.23|53.47|51.07|0
1651651200000|2022-05-04 08:00:00|53.55|51.15|53.54|51.14|53.57|51.17|53.31|50.91|0
1651651500000|2022-05-04 08:05:00|53.56|51.16|53.2|50.8|53.65|51.25|53.17|50.77|0
1651651800000|2022-05-04 08:10:00|53.22|50.82|53.25|50.85|53.36|50.96|53.09|50.69|0
1651652100000|2022-05-04 08:15:00|53.26|50.86|53.48|51.08|53.51|51.11|53.22|50.82|0
1651652400000|2022-05-04 08:20:00|53.51|51.11|53.5|51.1|53.64|51.24|53.48|51.08|0
1651652700000|2022-05-04 08:25:00|53.51|51.11|53.16|50.76|53.51|51.11|53.14|50.74|0
1651653000000|2022-05-04 08:30:00|53.14|50.74|53.36|50.96|53.53|51.13|53.14|50.74|0
1651653300000|2022-05-04 08:35:00|53.37|50.97|53.4|51|53.52|51.12|53.32|50.92|0
1651653600000|2022-05-04 08:40:00|53.37|50.97|53.34|50.94|53.5|51.1|53.32|50.92|0
1651653900000|2022-05-04 08:45:00|53.37|50.97|53.23|50.83|53.45|51.05|53.13|50.73|0
1651654200000|2022-05-04 08:50:00|53.22|50.82|53.26|50.86|53.34|50.94|53.14|50.74|0
1651654500000|2022-05-04 08:55:00|53.24|50.84|53.28|50.88|53.33|50.93|53.11|50.71|0
1651654800000|2022-05-04 09:00:00|53.31|50.91|53.73|51.33|53.81|51.41|53.28|50.88|0
1651655100000|2022-05-04 09:05:00|53.81|51.41|53.74|51.34|53.84|51.44|53.62|51.22|0
1651655400000|2022-05-04 09:10:00|53.73|51.33|53.49|51.09|53.84|51.44|53.49|51.09|0
1651655700000|2022-05-04 09:15:00|53.51|51.11|53.62|51.22|53.62|51.22|53.46|51.06|0
1651656000000|2022-05-04 09:20:00|53.59|51.19|53.48|51.08|53.8|51.4|53.46|51.06|0
1651656300000|2022-05-04 09:25:00|53.51|51.11|53.35|50.95|53.56|51.16|53.32|50.92|0
1651656600000|2022-05-04 09:30:00|53.34|50.94|53.21|50.81|53.45|51.05|53.21|50.81|0
1651656900000|2022-05-04 09:35:00|53.24|50.84|53.33|50.93|53.39|50.99|53.24|50.84|0
1651657200000|2022-05-04 09:40:00|53.34|50.94|53.14|50.74|53.37|50.97|53.02|50.62|0
1651657500000|2022-05-04 09:45:00|53.13|50.73|53.13|50.73|53.23|50.83|53.05|50.65|0
1651657800000|2022-05-04 09:50:00|53.11|50.71|52.91|50.51|53.23|50.83|52.91|50.51|0
1651658100000|2022-05-04 09:55:00|52.89|50.49|52.65|50.25|52.93|50.53|52.62|50.22|0
1651658400000|2022-05-04 10:00:00|52.62|50.22|52.56|50.16|52.65|50.25|52.41|50.01|0
1651658700000|2022-05-04 10:05:00|52.57|50.17|52.54|50.14|52.67|50.27|52.44|50.04|0
1651659000000|2022-05-04 10:10:00|52.57|50.17|52.62|50.22|52.67|50.27|52.54|50.14|0
1651659300000|2022-05-04 10:15:00|52.59|50.19|52.51|50.11|52.64|50.24|52.48|50.08|0
1651659600000|2022-05-04 10:20:00|52.48|50.08|52.68|50.28|52.77|50.37|52.47|50.07|0
1651659900000|2022-05-04 10:25:00|52.69|50.29|52.98|50.58|52.98|50.58|52.64|50.24|0
1651660200000|2022-05-04 10:30:00|52.97|50.57|52.84|50.44|52.97|50.57|52.62|50.22|0
1651660500000|2022-05-04 10:35:00|52.83|50.43|53.12|50.72|53.45|51.05|52.43|50.03|0
1651660800000|2022-05-04 10:40:00|53.15|50.75|53.09|50.69|53.31|50.91|53.07|50.67|0
1651661100000|2022-05-04 10:45:00|53.07|50.67|53.2|50.8|53.28|50.88|53.04|50.64|0
1651661400000|2022-05-04 10:50:00|53.21|50.81|53.12|50.72|53.25|50.85|53.12|50.72|0
1651661700000|2022-05-04 10:55:00|53.09|50.69|53.14|50.74|53.3|50.9|52.88|50.48|0
1651662000000|2022-05-04 11:00:00|53.17|50.77|53.32|50.92|53.32|50.92|53.04|50.64|0
1651662300000|2022-05-04 11:05:00|53.34|50.94|53.31|50.91|53.38|50.98|53.26|50.86|0
1651662600000|2022-05-04 11:10:00|53.32|50.92|53.19|50.79|53.37|50.97|53.11|50.71|0
1651662900000|2022-05-04 11:15:00|53.16|50.76|53.04|50.64|53.16|50.76|52.97|50.57|0
1651663200000|2022-05-04 11:20:00|53.03|50.63|52.68|50.28|53.05|50.65|52.65|50.25|0
1651663500000|2022-05-04 11:25:00|52.67|50.27|52.63|50.23|52.75|50.35|52.55|50.15|0
1651663800000|2022-05-04 11:30:00|52.6|50.2|52.6|50.2|52.69|50.29|52.55|50.15|0
1651664100000|2022-05-04 11:35:00|52.63|50.23|52.76|50.36|52.81|50.41|52.6|50.2|0
1651664400000|2022-05-04 11:40:00|52.78|50.38|52.08|49.68|52.98|50.58|52.06|49.66|0
1651664700000|2022-05-04 11:45:00|52.06|49.66|52.11|49.71|52.14|49.74|52.01|49.61|0
1651665000000|2022-05-04 11:50:00|52.08|49.68|52.34|49.94|52.39|49.99|52.05|49.65|0
1651665300000|2022-05-04 11:55:00|52.31|49.91|52.34|49.94|52.39|49.99|52.3|49.9|0
1651665600000|2022-05-04 12:00:00|52.31|49.91|52.21|49.81|52.31|49.91|52.13|49.73|0
1651665900000|2022-05-04 12:05:00|52.18|49.78|52.1|49.7|52.21|49.81|52.01|49.61|0
1651666200000|2022-05-04 12:10:00|52.07|49.67|52.1|49.7|52.33|49.93|52.02|49.62|0
1651666500000|2022-05-04 12:15:00|52.07|49.67|52.25|49.85|52.33|49.93|52.07|49.67|0
1651666800000|2022-05-04 12:20:00|52.24|49.84|52.54|50.14|52.56|50.16|52.24|49.84|0
1651667100000|2022-05-04 12:25:00|52.56|50.16|52.38|49.98|52.64|50.24|52.35|49.95|0
1651667400000|2022-05-04 12:30:00|52.39|49.99|52.74|50.34|52.77|50.37|52.35|49.95|0
1651667700000|2022-05-04 12:35:00|52.77|50.37|52.74|50.34|52.85|50.45|52.69|50.29|0
1651668000000|2022-05-04 12:40:00|52.77|50.37|52.76|50.36|52.98|50.58|52.76|50.36|0
1651668300000|2022-05-04 12:45:00|52.79|50.39|53|50.6|53.03|50.63|52.71|50.31|0
1651668600000|2022-05-04 12:50:00|53.05|50.65|53|50.6|53.11|50.71|52.89|50.49|0
1651668900000|2022-05-04 12:55:00|53.02|50.62|52.82|50.42|53.1|50.7|52.63|50.23|0
1651669200000|2022-05-04 13:00:00|52.85|50.45|52.64|50.24|52.9|50.5|52.58|50.18|0
1651669500000|2022-05-04 13:05:00|52.66|50.26|52.58|50.18|52.74|50.34|52.5|50.1|0
1651669800000|2022-05-04 13:10:00|52.61|50.21|52.9|50.5|53.03|50.63|52.61|50.21|0
1651670100000|2022-05-04 13:15:00|52.92|50.52|52.76|50.36|52.92|50.52|52.68|50.28|0
1651670400000|2022-05-04 13:20:00|52.79|50.39|52.61|50.21|52.79|50.39|52.52|50.12|0
1651670700000|2022-05-04 13:25:00|52.6|50.2|52.97|50.57|52.97|50.57|52.47|50.07|0
1651671000000|2022-05-04 13:30:00|52.92|50.52|53.71|51.31|53.82|51.42|52.89|50.49|0
1651671300000|2022-05-04 13:35:00|53.79|51.39|53.58|51.18|53.79|51.39|53.26|50.86|0
1651671600000|2022-05-04 13:40:00|53.63|51.23|53.12|50.72|53.71|51.31|52.96|50.56|0
1651671900000|2022-05-04 13:45:00|52.94|50.54|52.7|50.3|53.23|50.83|52.54|50.14|0
1651672200000|2022-05-04 13:50:00|52.72|50.32|53|50.6|53.14|50.74|52.09|49.69|0
1651672500000|2022-05-04 13:55:00|53.16|50.76|53.41|51.01|53.42|51.02|52.71|50.31|0
1651672800000|2022-05-04 14:00:00|53.42|51.02|53.5|51.1|53.96|51.56|52.95|50.55|0
1651673100000|2022-05-04 14:05:00|53.44|51.04|53.93|51.53|54.06|51.66|53.39|50.99|0
1651673400000|2022-05-04 14:10:00|53.85|51.45|54.22|51.82|54.22|51.82|53.39|50.99|0
1651673700000|2022-05-04 14:15:00|54.39|51.99|54.28|51.88|54.72|52.32|54.03|51.63|0
1651674000000|2022-05-04 14:20:00|54.22|51.82|54.07|51.67|54.41|52.01|53.83|51.43|0
1651674300000|2022-05-04 14:25:00|54.11|51.71|53.85|51.45|54.25|51.85|53.43|51.03|0
1651674600000|2022-05-04 14:30:00|53.81|51.41|54.74|52.34|54.93|52.53|53.65|51.25|0
1651674900000|2022-05-04 14:35:00|54.68|52.28|53.91|51.51|54.74|52.34|53.65|51.25|0
1651675200000|2022-05-04 14:40:00|53.94|51.54|53.85|51.45|54.05|51.65|53.56|51.16|0
1651675500000|2022-05-04 14:45:00|53.8|51.4|53.85|51.45|53.96|51.56|53.42|51.02|0
1651675800000|2022-05-04 14:50:00|53.8|51.4|54.18|51.78|54.42|52.02|53.8|51.4|0
1651676100000|2022-05-04 14:55:00|54.15|51.75|53.34|50.94|54.34|51.94|53.23|50.83|0
1651676400000|2022-05-04 15:00:00|53.29|50.89|53.64|51.24|53.85|51.45|53.07|50.67|0
1651676700000|2022-05-04 15:05:00|53.61|51.21|53.23|50.83|53.74|51.34|53.17|50.77|0
1651677000000|2022-05-04 15:10:00|53.2|50.8|54.07|51.67|54.26|51.86|53.15|50.75|0
1651677300000|2022-05-04 15:15:00|54.09|51.69|53.77|51.37|54.26|51.86|53.77|51.37|0
1651677600000|2022-05-04 15:20:00|53.82|51.42|54.31|51.91|54.64|52.24|53.48|51.08|0
1651677900000|2022-05-04 15:25:00|54.28|51.88|54.39|51.99|54.74|52.34|54.07|51.67|0
1651678200000|2022-05-04 15:30:00|54.47|52.07|54.82|52.42|55.05|52.65|54.35|51.95|0
1651678500000|2022-05-04 15:35:00|54.88|52.48|54.41|52.01|55.1|52.7|54.41|52.01|0
1651678800000|2022-05-04 15:40:00|54.46|52.06|54.27|51.87|54.55|52.15|54.13|51.73|0
1651679100000|2022-05-04 15:45:00|54.31|51.91|53.4|51|54.43|52.03|53.4|51|0
1651679400000|2022-05-04 15:50:00|53.45|51.05|52.58|50.18|53.67|51.27|52.58|50.18|0
1651679700000|2022-05-04 15:55:00|52.5|50.1|52.93|50.53|53.14|50.74|52.47|50.07|0
1651680000000|2022-05-04 16:00:00|52.98|50.58|53.01|50.61|53.51|51.11|52.84|50.44|0
1651680300000|2022-05-04 16:05:00|53.04|50.64|53.02|50.62|53.51|51.11|52.94|50.54|0
1651680600000|2022-05-04 16:10:00|53.07|50.67|53.15|50.75|53.45|51.05|53.05|50.65|0
1651680900000|2022-05-04 16:15:00|53.11|50.71|52.56|50.16|53.39|50.99|52.46|50.06|0
1651681200000|2022-05-04 16:20:00|52.48|50.08|51.82|49.42|52.48|50.08|51.53|49.13|0
1651681500000|2022-05-04 16:25:00|51.79|49.39|51.9|49.5|52.78|50.38|51.66|49.26|0
1651681800000|2022-05-04 16:30:00|51.91|49.51|51.89|49.49|52.05|49.65|51.74|49.34|0
1651682100000|2022-05-04 16:35:00|51.92|49.52|51.28|48.88|51.95|49.55|51.28|48.88|0
1651682400000|2022-05-04 16:40:00|51.32|48.92|51.55|49.15|51.76|49.36|51.24|48.84|0
1651682700000|2022-05-04 16:45:00|51.5|49.1|51.76|49.36|52.05|49.65|51.5|49.1|0
1651683000000|2022-05-04 16:50:00|51.78|49.38|51.21|48.81|52.04|49.64|51.21|48.81|0
1651683300000|2022-05-04 16:55:00|51.16|48.76|50.87|48.47|51.57|49.17|50.85|48.45|0
1651683600000|2022-05-04 17:00:00|50.85|48.45|50.98|48.58|51.82|49.42|50.45|48.05|0
1651683900000|2022-05-04 17:05:00|50.96|48.56|51.53|49.13|52.29|49.89|50.93|48.53|0
1651684200000|2022-05-04 17:10:00|51.59|49.19|51.85|49.45|52.27|49.87|51.59|49.19|0
1651684500000|2022-05-04 17:15:00|51.83|49.43|51.69|49.29|51.83|49.43|51.46|49.06|0
1651684800000|2022-05-04 17:20:00|51.59|49.19|51.58|49.18|51.85|49.45|51.3|48.9|0
1651685100000|2022-05-04 17:25:00|51.56|49.16|51.85|49.45|51.9|49.5|51.46|49.06|0
1651685400000|2022-05-04 17:30:00|51.82|49.42|51.51|49.11|52.16|49.76|51.45|49.05|0
1651685700000|2022-05-04 17:35:00|51.45|49.05|51.76|49.36|52.2|49.8|51.23|48.83|0
1651686000000|2022-05-04 17:40:00|51.79|49.39|51.5|49.1|51.95|49.55|51.45|49.05|0
1651686300000|2022-05-04 17:45:00|51.48|49.08|51.77|49.37|51.77|49.37|51.45|49.05|0
1651686600000|2022-05-04 17:50:00|51.79|49.39|51.71|49.31|51.97|49.57|51.65|49.25|0
1651686900000|2022-05-04 17:55:00|51.76|49.36|51.02|48.62|51.85|49.45|50.21|47.81|0
1651687200000|2022-05-04 18:00:00|50.94|48.54|50.12|47.72|52.03|49.63|49.07|46.67|0
1651687500000|2022-05-04 18:05:00|49.93|47.53|51.49|49.09|52.75|50.35|49.24|46.84|0
1651687800000|2022-05-04 18:10:00|51.28|48.88|51.42|49.02|52.03|49.63|50.56|48.16|0
1651688100000|2022-05-04 18:15:00|51.38|48.98|52.03|49.63|52.43|50.03|51.28|48.88|0
1651688400000|2022-05-04 18:20:00|52.06|49.66|51.88|49.48|53.09|50.69|51.62|49.22|0
1651688700000|2022-05-04 18:25:00|51.93|49.53|49.32|46.92|52.22|49.82|49.26|46.86|0
1651689000000|2022-05-04 18:30:00|49.29|46.89|52.63|50.23|53.1|50.7|48.92|46.52|0
1651689300000|2022-05-04 18:35:00|52.75|50.35|50.38|47.98|53.32|50.92|50.12|47.72|0
1651689600000|2022-05-04 18:40:00|50.74|48.34|46.91|44.51|51.3|48.9|46.09|43.69|0
1651689900000|2022-05-04 18:45:00|46.97|44.57|46.19|43.79|48.06|45.66|43.82|41.42|0
1651690200000|2022-05-04 18:50:00|46.2|43.8|44.38|41.98|46.54|44.14|44.37|41.97|0
1651690500000|2022-05-04 18:55:00|44.32|41.92|44.61|42.21|45.45|43.05|43.91|41.51|0
1651690800000|2022-05-04 19:00:00|44.43|42.03|43.52|41.12|45.07|42.67|43.52|41.12|0
1651691100000|2022-05-04 19:05:00|43.51|41.11|42.89|40.49|43.75|41.35|42.65|40.25|0
1651691400000|2022-05-04 19:10:00|42.82|40.42|42.29|39.89|43.16|40.76|42.01|39.61|0
1651691700000|2022-05-04 19:15:00|42.35|39.95|42.75|40.35|42.97|40.57|41.57|39.17|0
1651692000000|2022-05-04 19:20:00|42.7|40.3|41.91|39.51|42.79|40.39|41.89|39.49|0
1651692300000|2022-05-04 19:25:00|41.96|39.56|40.4|38|41.96|39.56|40.33|37.93|0
1651692600000|2022-05-04 19:30:00|40.27|37.87|39.55|37.15|40.79|38.39|39.4|37|0
1651692900000|2022-05-04 19:35:00|39.53|37.13|41.09|38.69|41.64|39.24|39.53|37.13|0
1651693200000|2022-05-04 19:40:00|41.13|38.73|40.92|38.52|41.57|39.17|40.83|38.43|0
1651693500000|2022-05-04 19:45:00|41|38.6|40.48|38.08|41.42|39.02|40.48|38.08|0
1651693800000|2022-05-04 19:50:00|40.35|37.95|41.88|39.48|41.89|39.49|39.5|37.1|0
1651694100000|2022-05-04 19:55:00|42.04|39.64|41.89|39.49|42.34|39.94|41.66|39.26|0
1651694400000|2022-05-04 20:00:00|42.04|39.64|42.08|39.68|42.11|39.71|41.87|39.47|0
1651694700000|2022-05-04 20:05:00|42.12|39.72|42.06|39.66|42.12|39.72|41.87|39.47|0
1651695000000|2022-05-04 20:10:00|42.04|39.64|42.74|40.34|42.81|40.41|41.97|39.57|0
1651695300000|2022-05-04 20:15:00|43.03|40.23|41.32|38.52|43.09|40.29|41.3|38.5|0
1651695600000|2022-05-04 20:20:00|41.3|38.5|41.32|38.52|41.32|38.52|41.13|38.33|0
1651695900000|2022-05-04 20:25:00|41.3|38.5|41.36|38.56|41.36|38.56|41.17|38.37|0
1651696200000|2022-05-04 20:30:00|41.43|38.63|41.49|38.69|41.49|38.69|41.36|38.56|0
1651696500000|2022-05-04 20:35:00|41.47|38.67|41.42|38.62|41.55|38.75|41.4|38.6|0
1651696800000|2022-05-04 20:40:00|41.43|38.63|41.42|38.62|41.48|38.68|41.39|38.59|0
1651697100000|2022-05-04 20:45:00|41.44|38.64|41.52|38.72|41.55|38.75|41.4|38.6|0
1651697400000|2022-05-04 20:50:00|41.5|38.7|41.48|38.68|41.53|38.73|41.42|38.62|0
1651697700000|2022-05-04 20:55:00|41.5|38.7|41.51|38.71|41.54|38.74|41.46|38.66|0
1651698000000|2022-05-04 21:00:00|41.47|38.67|41.35|38.55|41.49|38.69|41.32|38.52|0
1651698300000|2022-05-04 21:05:00|41.32|38.52|41.32|38.52|41.35|38.55|41.25|38.45|0
1651698600000|2022-05-04 21:10:00|41.31|38.51|41.27|38.47|41.31|38.51|41.27|38.47|0
1651698900000|2022-05-04 21:15:00|41.26|38.46|41.22|38.42|41.26|38.46|41.21|38.41|0
1651699200000|2022-05-04 21:20:00|41.21|38.41|41.24|38.44|41.26|38.46|41.21|38.41|0
1651699500000|2022-05-04 21:25:00|41.25|38.45|41.2|38.4|41.27|38.47|41.2|38.4|0
1651699800000|2022-05-04 21:30:00|41.19|38.39|41.17|38.37|41.19|38.39|41.16|38.36|0
1651700100000|2022-05-04 21:35:00|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1651700400000|2022-05-04 21:40:00|41.21|38.41|41.25|38.45|41.25|38.45|41.2|38.4|0
1651700700000|2022-05-04 21:45:00|41.24|38.44|41.21|38.41|41.24|38.44|41.19|38.39|0
1651701000000|2022-05-04 21:50:00|41.2|38.4|41.22|38.42|41.23|38.43|41.2|38.4|0
1651701300000|2022-05-04 21:55:00|41.23|38.43|41.23|38.43|41.26|38.46|41.22|38.42|0
1651701600000|2022-05-04 22:00:00|41.15|38.35|41.08|38.28|41.3|38.5|41.05|38.25|0
1651701900000|2022-05-04 22:05:00|41.09|38.29|41.09|38.29|41.17|38.37|41.05|38.25|0
1651702200000|2022-05-04 22:10:00|41.11|38.31|40.9|38.1|41.15|38.35|40.88|38.08|0
1651702500000|2022-05-04 22:15:00|40.92|38.12|40.75|37.95|40.92|38.12|40.75|37.95|0
1651702800000|2022-05-04 22:20:00|40.73|37.93|40.72|37.92|40.77|37.97|40.61|37.81|0
1651703100000|2022-05-04 22:25:00|40.73|37.93|40.79|37.99|40.83|38.03|40.71|37.91|0
1651703400000|2022-05-04 22:30:00|40.77|37.97|41.02|38.22|41.06|38.26|40.77|37.97|0
1651703700000|2022-05-04 22:35:00|41.04|38.24|41.23|38.43|41.29|38.49|41.04|38.24|0
1651704000000|2022-05-04 22:40:00|41.25|38.45|41.42|38.62|41.46|38.66|41.25|38.45|0
1651704300000|2022-05-04 22:45:00|41.4|38.6|41.39|38.59|41.42|38.62|41.33|38.53|0
1651704600000|2022-05-04 22:50:00|41.37|38.57|41.31|38.51|41.37|38.57|41.29|38.49|0
1651704900000|2022-05-04 22:55:00|41.3|38.5|41.35|38.55|41.37|38.57|41.24|38.44|0
1651705200000|2022-05-04 23:00:00|41.33|38.53|41.24|38.44|41.35|38.55|41.21|38.41|0
1651705500000|2022-05-04 23:05:00|41.22|38.42|41.2|38.4|41.26|38.46|41.15|38.35|0
1651705800000|2022-05-04 23:10:00|41.18|38.38|41.17|38.37|41.2|38.4|41.09|38.29|0
1651706100000|2022-05-04 23:15:00|41.19|38.39|41.21|38.41|41.24|38.44|41.15|38.35|0
1651706400000|2022-05-04 23:20:00|41.19|38.39|41.28|38.48|41.32|38.52|41.19|38.39|0
1651706700000|2022-05-04 23:25:00|41.3|38.5|41.29|38.49|41.32|38.52|41.25|38.45|0
1651707000000|2022-05-04 23:30:00|41.27|38.47|41.36|38.56|41.38|38.58|41.27|38.47|0
1651707300000|2022-05-04 23:35:00|41.33|38.53|41.44|38.64|41.46|38.66|41.25|38.45|0
1651707600000|2022-05-04 23:40:00|41.46|38.66|41.35|38.55|41.46|38.66|41.33|38.53|0
1651707900000|2022-05-04 23:45:00|41.36|38.56|41.38|38.58|41.39|38.59|41.33|38.53|0
1651708200000|2022-05-04 23:50:00|41.37|38.57|41.22|38.42|41.37|38.57|41.22|38.42|0
1651708500000|2022-05-04 23:55:00|41.24|38.44|41.26|38.46|41.28|38.48|41.2|38.4|0
1651708800000|2022-05-05 00:00:00|41.24|38.44|41.24|38.44|41.28|38.48|41.15|38.35|0
1651709100000|2022-05-05 00:05:00|41.22|38.42|41.28|38.48|41.36|38.56|41.21|38.41|0
1651709400000|2022-05-05 00:10:00|41.29|38.49|41.31|38.51|41.36|38.56|41.21|38.41|0
1651709700000|2022-05-05 00:15:00|41.32|38.52|41.23|38.43|41.34|38.54|41.23|38.43|0
1651710000000|2022-05-05 00:20:00|41.25|38.45|40.96|38.16|41.29|38.49|40.79|37.99|0
1651710300000|2022-05-05 00:25:00|40.94|38.14|41.1|38.3|41.1|38.3|40.87|38.07|0
1651710600000|2022-05-05 00:30:00|41.08|38.28|40.87|38.07|41.1|38.3|40.81|38.01|0
1651710900000|2022-05-05 00:35:00|40.86|38.06|40.87|38.07|40.93|38.13|40.81|38.01|0
1651711200000|2022-05-05 00:40:00|40.88|38.08|40.97|38.17|40.99|38.19|40.87|38.07|0
1651711500000|2022-05-05 00:45:00|40.95|38.15|40.84|38.04|40.97|38.17|40.78|37.98|0
1651711800000|2022-05-05 00:50:00|40.87|38.07|40.92|38.12|40.95|38.15|40.84|38.04|0
1651712100000|2022-05-05 00:55:00|40.91|38.11|40.83|38.03|40.97|38.17|40.8|38|0
1651712400000|2022-05-05 01:00:00|40.82|38.02|40.84|38.04|40.85|38.05|40.76|37.96|0
1651712700000|2022-05-05 01:05:00|40.82|38.02|40.86|38.06|40.86|38.06|40.75|37.95|0
1651713000000|2022-05-05 01:10:00|40.87|38.07|40.88|38.08|40.88|38.08|40.82|38.02|0
1651713300000|2022-05-05 01:15:00|40.86|38.06|40.9|38.1|41.02|38.22|40.86|38.06|0
1651713600000|2022-05-05 01:20:00|40.88|38.08|40.71|37.91|40.92|38.12|40.71|37.91|0
1651713900000|2022-05-05 01:25:00|40.69|37.89|41.38|38.58|41.4|38.6|40.56|37.76|0
1651714200000|2022-05-05 01:30:00|41.42|38.62|41.51|38.71|41.53|38.73|41.23|38.43|0
1651714500000|2022-05-05 01:35:00|41.52|38.72|41.5|38.7|41.58|38.78|41.47|38.67|0
1651714800000|2022-05-05 01:40:00|41.51|38.71|41.76|38.96|41.82|39.02|41.48|38.68|0
1651715100000|2022-05-05 01:45:00|41.73|38.93|41.9|39.1|41.94|39.14|41.69|38.89|0
1651715400000|2022-05-05 01:50:00|41.91|39.11|41.99|39.19|42.01|39.21|41.9|39.1|0
1651715700000|2022-05-05 01:55:00|41.96|39.16|41.86|39.06|41.96|39.16|41.81|39.01|0
1651716000000|2022-05-05 02:00:00|41.85|39.05|41.96|39.16|41.97|39.17|41.83|39.03|0
1651716300000|2022-05-05 02:05:00|41.97|39.17|41.87|39.07|41.99|39.19|41.85|39.05|0
1651716600000|2022-05-05 02:10:00|41.86|39.06|41.89|39.09|41.94|39.14|41.81|39.01|0
1651716900000|2022-05-05 02:15:00|41.9|39.1|41.87|39.07|41.91|39.11|41.85|39.05|0
1651717200000|2022-05-05 02:20:00|41.89|39.09|42.08|39.28|42.12|39.32|41.89|39.09|0
1651717500000|2022-05-05 02:25:00|42.09|39.29|41.97|39.17|42.12|39.32|41.97|39.17|0
1651717800000|2022-05-05 02:30:00|41.96|39.16|42.02|39.22|42.03|39.23|41.93|39.13|0
1651718100000|2022-05-05 02:35:00|42.03|39.23|41.99|39.19|42.1|39.3|41.99|39.19|0
1651718400000|2022-05-05 02:40:00|42.01|39.21|41.93|39.13|42.01|39.21|41.93|39.13|0
1651718700000|2022-05-05 02:45:00|41.94|39.14|41.92|39.12|42.01|39.21|41.92|39.12|0
1651719000000|2022-05-05 02:50:00|41.93|39.13|41.95|39.15|41.96|39.16|41.86|39.06|0
1651719300000|2022-05-05 02:55:00|41.96|39.16|42.02|39.22|42.02|39.22|41.9|39.1|0
1651719600000|2022-05-05 03:00:00|41.98|39.18|41.87|39.07|41.98|39.18|41.79|38.99|0
1651719900000|2022-05-05 03:05:00|41.85|39.05|41.7|38.9|41.94|39.14|41.7|38.9|0
1651720200000|2022-05-05 03:10:00|41.68|38.88|41.74|38.94|41.81|39.01|41.68|38.88|0
1651720500000|2022-05-05 03:15:00|41.72|38.92|41.59|38.79|41.74|38.94|41.59|38.79|0
1651720800000|2022-05-05 03:20:00|41.61|38.81|41.65|38.85|41.7|38.9|41.59|38.79|0
1651721100000|2022-05-05 03:25:00|41.63|38.83|41.53|38.73|41.65|38.85|41.53|38.73|0
1651721400000|2022-05-05 03:30:00|41.55|38.75|41.67|38.87|41.69|38.89|41.55|38.75|0
1651721700000|2022-05-05 03:35:00|41.68|38.88|41.69|38.89|41.69|38.89|41.59|38.79|0
1651722000000|2022-05-05 03:40:00|41.7|38.9|41.63|38.83|41.7|38.9|41.58|38.78|0
1651722300000|2022-05-05 03:45:00|41.64|38.84|41.61|38.81|41.67|38.87|41.6|38.8|0
1651722600000|2022-05-05 03:50:00|41.62|38.82|41.66|38.86|41.69|38.89|41.58|38.78|0
1651722900000|2022-05-05 03:55:00|41.65|38.85|41.62|38.82|41.68|38.88|41.61|38.81|0
1651723200000|2022-05-05 04:00:00|41.64|38.84|41.58|38.78|41.64|38.84|41.58|38.78|0
1651723500000|2022-05-05 04:05:00|41.62|38.82|41.62|38.82|41.64|38.84|41.6|38.8|0
1651723800000|2022-05-05 04:10:00|41.64|38.84|41.6|38.8|41.65|38.85|41.59|38.79|0
1651724100000|2022-05-05 04:15:00|41.59|38.79|41.62|38.82|41.66|38.86|41.59|38.79|0
1651724400000|2022-05-05 04:20:00|41.61|38.81|41.61|38.81|41.63|38.83|41.61|38.81|0
1651724700000|2022-05-05 04:25:00|41.57|38.77|41.61|38.81|41.62|38.82|41.55|38.75|0
1651725000000|2022-05-05 04:30:00|41.59|38.79|41.56|38.76|41.63|38.83|41.54|38.74|0
1651725300000|2022-05-05 04:35:00|41.57|38.77|41.41|38.61|41.57|38.77|41.39|38.59|0
1651725600000|2022-05-05 04:40:00|41.44|38.64|41.3|38.5|41.46|38.66|41.28|38.48|0
1651725900000|2022-05-05 04:45:00|41.31|38.51|41.26|38.46|41.32|38.52|41.26|38.46|0
1651726200000|2022-05-05 04:50:00|41.28|38.48|41.24|38.44|41.31|38.51|41.21|38.41|0
1651726500000|2022-05-05 04:55:00|41.26|38.46|41.16|38.36|41.26|38.46|41.16|38.36|0
1651726800000|2022-05-05 05:00:00|41.15|38.35|41.2|38.4|41.2|38.4|41.07|38.27|0
1651727100000|2022-05-05 05:05:00|41.24|38.44|41.36|38.56|41.4|38.6|41.22|38.42|0
1651727400000|2022-05-05 05:10:00|41.38|38.58|41.15|38.35|41.38|38.58|41.15|38.35|0
1651727700000|2022-05-05 05:15:00|41.13|38.33|41.11|38.31|41.15|38.35|41.09|38.29|0
1651728000000|2022-05-05 05:20:00|41.13|38.33|41.1|38.3|41.15|38.35|40.88|38.08|0
1651728300000|2022-05-05 05:25:00|41.09|38.29|41.19|38.39|41.23|38.43|41.08|38.28|0
1651728600000|2022-05-05 05:30:00|41.18|38.38|41.04|38.24|41.19|38.39|41.04|38.24|0
1651728900000|2022-05-05 05:35:00|41.02|38.22|41.05|38.25|41.08|38.28|40.85|38.05|0
1651729200000|2022-05-05 05:40:00|41.06|38.26|40.99|38.19|41.08|38.28|40.95|38.15|0
1651729500000|2022-05-05 05:45:00|41.05|38.25|41.25|38.45|41.39|38.59|41.03|38.23|0
1651729800000|2022-05-05 05:50:00|41.24|38.44|41.18|38.38|41.32|38.52|41.11|38.31|0
1651730100000|2022-05-05 05:55:00|41.16|38.36|41.01|38.21|41.2|38.4|41.01|38.21|0
1651730400000|2022-05-05 06:00:00|40.99|38.19|41.13|38.33|41.22|38.42|40.92|38.12|0
1651730700000|2022-05-05 06:05:00|41.16|38.36|41.32|38.52|41.34|38.54|41.16|38.36|0
1651731000000|2022-05-05 06:10:00|41.3|38.5|41.17|38.37|41.32|38.52|40.98|38.18|0
1651731300000|2022-05-05 06:15:00|41.21|38.41|41.06|38.26|41.23|38.43|40.98|38.18|0
1651731600000|2022-05-05 06:20:00|41.05|38.25|41.33|38.53|41.38|38.58|41.02|38.22|0
1651731900000|2022-05-05 06:25:00|41.35|38.55|41.88|39.08|41.99|39.19|41.29|38.49|0
1651732200000|2022-05-05 06:30:00|41.9|39.1|41.88|39.08|42.09|39.29|41.86|39.06|0
1651732500000|2022-05-05 06:35:00|41.86|39.06|42.05|39.25|42.07|39.27|41.86|39.06|0
1651732800000|2022-05-05 06:40:00|42.03|39.23|41.68|38.88|42.09|39.29|41.58|38.78|0
1651733100000|2022-05-05 06:45:00|41.66|38.86|41.66|38.86|41.72|38.92|41.58|38.78|0
1651733400000|2022-05-05 06:50:00|41.65|38.85|41.72|38.92|41.72|38.92|41.55|38.75|0
1651733700000|2022-05-05 06:55:00|41.68|38.88|41.94|39.14|41.98|39.18|41.57|38.77|0
1651734000000|2022-05-05 07:00:00|41.85|39.05|41.78|38.98|42.17|39.37|41.72|38.92|0
1651734300000|2022-05-05 07:05:00|41.56|39.16|41.7|39.3|41.96|39.56|41.54|39.14|0
1651734600000|2022-05-05 07:10:00|41.69|39.29|42.22|39.82|42.24|39.84|41.68|39.28|0
1651734900000|2022-05-05 07:15:00|42.26|39.86|42.46|40.06|42.48|40.08|42.18|39.78|0
1651735200000|2022-05-05 07:20:00|42.47|40.07|42.55|40.15|43.15|40.75|41.92|39.52|0
1651735500000|2022-05-05 07:25:00|42.57|40.17|42.61|40.21|42.65|40.25|42.31|39.91|0
1651735800000|2022-05-05 07:30:00|42.57|40.17|42.5|40.1|42.57|40.17|42.26|39.86|0
1651736100000|2022-05-05 07:35:00|42.48|40.08|42.76|40.36|42.78|40.38|42.24|39.84|0
1651736400000|2022-05-05 07:40:00|42.74|40.34|42.39|39.99|42.76|40.36|42.36|39.96|0
1651736700000|2022-05-05 07:45:00|42.4|40|42.25|39.85|42.49|40.09|42.17|39.77|0
1651737000000|2022-05-05 07:50:00|42.31|39.91|42.12|39.72|42.34|39.94|41.99|39.59|0
1651737300000|2022-05-05 07:55:00|42.1|39.7|42.08|39.68|42.36|39.96|42.04|39.64|0
1651737600000|2022-05-05 08:00:00|42.09|39.69|42.31|39.91|42.42|40.02|41.93|39.53|0
1651737900000|2022-05-05 08:05:00|42.29|39.89|42.5|40.1|42.53|40.13|42.18|39.78|0
1651738200000|2022-05-05 08:10:00|42.51|40.11|42.59|40.19|42.65|40.25|42.25|39.85|0
1651738500000|2022-05-05 08:15:00|42.57|40.17|42.42|40.02|42.59|40.19|42.19|39.79|0
1651738800000|2022-05-05 08:20:00|42.43|40.03|42.2|39.8|42.43|40.03|42.17|39.77|0
1651739100000|2022-05-05 08:25:00|42.24|39.84|42.65|40.25|42.7|40.3|42.24|39.84|0
1651739400000|2022-05-05 08:30:00|42.64|40.24|42.92|40.52|42.94|40.54|42.63|40.23|0
1651739700000|2022-05-05 08:35:00|42.93|40.53|42.93|40.53|42.96|40.56|42.82|40.42|0
1651740000000|2022-05-05 08:40:00|42.96|40.56|43.35|40.95|43.46|41.06|42.93|40.53|0
1651740300000|2022-05-05 08:45:00|43.34|40.94|43.22|40.82|43.48|41.08|43.17|40.77|0
1651740600000|2022-05-05 08:50:00|43.19|40.79|43.2|40.8|43.24|40.84|43.04|40.64|0
1651740900000|2022-05-05 08:55:00|43.19|40.79|43.08|40.68|43.43|41.03|43.08|40.68|0
1651741200000|2022-05-05 09:00:00|43.1|40.7|43.03|40.63|43.16|40.76|42.99|40.59|0
1651741500000|2022-05-05 09:05:00|43.02|40.62|43.01|40.61|43.14|40.74|42.99|40.59|0
1651741800000|2022-05-05 09:10:00|43.02|40.62|42.74|40.34|43.02|40.62|42.7|40.3|0
1651742100000|2022-05-05 09:15:00|42.76|40.36|42.68|40.28|42.79|40.39|42.63|40.23|0
1651742400000|2022-05-05 09:20:00|42.69|40.29|43.07|40.67|43.14|40.74|42.65|40.25|0
1651742700000|2022-05-05 09:25:00|43.09|40.69|43.09|40.69|43.09|40.69|42.8|40.4|0
1651743000000|2022-05-05 09:30:00|43|40.6|43.14|40.74|43.28|40.88|42.93|40.53|0
1651743300000|2022-05-05 09:35:00|43.15|40.75|43.22|40.82|43.26|40.86|43|40.6|0
1651743600000|2022-05-05 09:40:00|43.17|40.77|43.06|40.66|43.48|41.08|42.59|40.19|0
1651743900000|2022-05-05 09:45:00|43.08|40.68|43.21|40.81|43.29|40.89|43.08|40.68|0
1651744200000|2022-05-05 09:50:00|43.23|40.83|43.09|40.69|43.25|40.85|42.97|40.57|0
1651744500000|2022-05-05 09:55:00|43.1|40.7|43.03|40.63|43.1|40.7|42.82|40.42|0
1651744800000|2022-05-05 10:00:00|43.01|40.61|42.7|40.3|43.1|40.7|42.7|40.3|0
1651745100000|2022-05-05 10:05:00|42.68|40.28|42.52|40.12|42.94|40.54|42.48|40.08|0
1651745400000|2022-05-05 10:10:00|42.51|40.11|42.37|39.97|42.54|40.14|42.34|39.94|0
1651745700000|2022-05-05 10:15:00|42.39|39.99|42.69|40.29|42.7|40.3|42.39|39.99|0
1651746000000|2022-05-05 10:20:00|42.74|40.34|42.54|40.14|42.89|40.49|42.38|39.98|0
1651746300000|2022-05-05 10:25:00|42.52|40.12|42.43|40.03|42.63|40.23|42.37|39.97|0
1651746600000|2022-05-05 10:30:00|42.45|40.05|42.67|40.27|42.78|40.38|42.4|40|0
1651746900000|2022-05-05 10:35:00|42.69|40.29|42.58|40.18|42.74|40.34|42.57|40.17|0
1651747200000|2022-05-05 10:40:00|42.56|40.16|42.78|40.38|42.82|40.42|42.54|40.14|0
1651747500000|2022-05-05 10:45:00|42.75|40.35|42.58|40.18|42.8|40.4|42.56|40.16|0
1651747800000|2022-05-05 10:50:00|42.6|40.2|42.62|40.22|42.64|40.24|42.4|40|0
1651748100000|2022-05-05 10:55:00|42.64|40.24|43.23|40.83|43.23|40.83|42.64|40.24|0
1651748400000|2022-05-05 11:00:00|43.24|40.84|42.88|40.48|43.27|40.87|42.83|40.43|0
1651748700000|2022-05-05 11:05:00|42.9|40.5|42.5|40.1|42.92|40.52|42.46|40.06|0
1651749000000|2022-05-05 11:10:00|42.52|40.12|42.46|40.06|42.66|40.26|42.26|39.86|0
1651749300000|2022-05-05 11:15:00|42.5|40.1|42.34|39.94|42.5|40.1|42.03|39.63|0
1651749600000|2022-05-05 11:20:00|42.33|39.93|42.5|40.1|42.57|40.17|42.26|39.86|0
1651749900000|2022-05-05 11:25:00|42.52|40.12|42.76|40.36|42.78|40.38|42.41|40.01|0
1651750200000|2022-05-05 11:30:00|42.77|40.37|42.65|40.25|42.87|40.47|42.61|40.21|0
1651750500000|2022-05-05 11:35:00|42.64|40.24|42.58|40.18|42.74|40.34|42.32|39.92|0
1651750800000|2022-05-05 11:40:00|42.59|40.19|42.51|40.11|42.71|40.31|42.29|39.89|0
1651751100000|2022-05-05 11:45:00|42.49|40.09|42.46|40.06|42.58|40.18|42.34|39.94|0
1651751400000|2022-05-05 11:50:00|42.45|40.05|42.49|40.09|42.51|40.11|42.21|39.81|0
1651751700000|2022-05-05 11:55:00|42.47|40.07|42.21|39.81|42.47|40.07|42.01|39.61|0
1651752000000|2022-05-05 12:00:00|42.19|39.79|42.12|39.72|42.32|39.92|42.06|39.66|0
1651752300000|2022-05-05 12:05:00|42.14|39.74|41.88|39.48|42.19|39.79|41.84|39.44|0
1651752600000|2022-05-05 12:10:00|41.86|39.46|41.73|39.33|41.89|39.49|41.68|39.28|0
1651752900000|2022-05-05 12:15:00|41.71|39.31|41.88|39.48|41.96|39.56|41.71|39.31|0
1651753200000|2022-05-05 12:20:00|41.85|39.45|42.33|39.93|42.35|39.95|41.68|39.28|0
1651753500000|2022-05-05 12:25:00|42.34|39.94|42.12|39.72|42.44|40.04|42|39.6|0
1651753800000|2022-05-05 12:30:00|42.1|39.7|42.11|39.71|42.31|39.91|41.96|39.56|0
1651754100000|2022-05-05 12:35:00|42.09|39.69|42.01|39.61|42.13|39.73|41.95|39.55|0
1651754400000|2022-05-05 12:40:00|42.03|39.63|42.21|39.81|42.26|39.86|41.94|39.54|0
1651754700000|2022-05-05 12:45:00|42.25|39.85|42.3|39.9|42.3|39.9|42.09|39.69|0
1651755000000|2022-05-05 12:50:00|42.28|39.88|42.38|39.98|42.52|40.12|42.23|39.83|0
1651755300000|2022-05-05 12:55:00|42.41|40.01|42.51|40.11|42.54|40.14|42.22|39.82|0
1651755600000|2022-05-05 13:00:00|42.49|40.09|43.18|40.78|43.33|40.93|42.49|40.09|0
1651755900000|2022-05-05 13:05:00|43.22|40.82|43.38|40.98|43.68|41.28|42.98|40.58|0
1651756200000|2022-05-05 13:10:00|43.37|40.97|43.3|40.9|43.59|41.19|43.3|40.9|0
1651756500000|2022-05-05 13:15:00|43.28|40.88|43.62|41.22|43.69|41.29|43.1|40.7|0
1651756800000|2022-05-05 13:20:00|43.59|41.19|43.59|41.19|43.66|41.26|43.28|40.88|0
1651757100000|2022-05-05 13:25:00|43.61|41.21|43.94|41.54|43.94|41.54|43.61|41.21|0
1651757400000|2022-05-05 13:30:00|43.97|41.57|44.56|42.16|44.95|42.55|43.85|41.45|0
1651757700000|2022-05-05 13:35:00|44.44|42.04|44.31|41.91|44.78|42.38|43.66|41.26|0
1651758000000|2022-05-05 13:40:00|44.42|42.02|45.37|42.97|45.41|43.01|43.72|41.32|0
1651758300000|2022-05-05 13:45:00|45.32|42.92|46|43.6|46.05|43.65|44.8|42.4|0
1651758600000|2022-05-05 13:50:00|46.03|43.63|46.14|43.74|46.31|43.91|45.6|43.2|0
1651758900000|2022-05-05 13:55:00|46.17|43.77|46.5|44.1|46.9|44.5|45.88|43.48|0
1651759200000|2022-05-05 14:00:00|46.52|44.12|47.9|45.5|47.95|45.55|46.15|43.75|0
1651759500000|2022-05-05 14:05:00|47.92|45.52|48.78|46.38|49.26|46.86|47.92|45.52|0
1651759800000|2022-05-05 14:10:00|48.8|46.4|48.53|46.13|49.93|47.53|48.4|46|0
1651760100000|2022-05-05 14:15:00|48.35|45.95|49.12|46.72|49.82|47.42|48.3|45.9|0
1651760400000|2022-05-05 14:20:00|49.14|46.74|51.19|48.79|51.32|48.92|49.09|46.69|0
1651760700000|2022-05-05 14:25:00|51.11|48.71|51.21|48.81|51.27|48.87|50.5|48.1|0
1651761000000|2022-05-05 14:30:00|51.34|48.94|51.57|49.17|51.86|49.46|50.88|48.48|0
1651761300000|2022-05-05 14:35:00|51.5|49.1|52.46|50.06|52.51|50.11|51.06|48.66|0
1651761600000|2022-05-05 14:40:00|52.51|50.11|53.35|50.95|54.73|52.33|52.3|49.9|0
1651761900000|2022-05-05 14:45:00|53.51|51.11|55.02|52.62|55.16|52.76|53.14|50.74|0
1651762200000|2022-05-05 14:50:00|55.13|52.73|55.17|52.77|56.12|53.72|54.27|51.87|0
1651762500000|2022-05-05 14:55:00|55.04|52.64|54.14|51.74|55.14|52.74|54.14|51.74|0
1651762800000|2022-05-05 15:00:00|54.27|51.87|55.43|53.03|55.64|53.24|53.82|51.42|0
1651763100000|2022-05-05 15:05:00|55.41|53.01|56.63|54.23|57.2|54.8|55|52.6|0
1651763400000|2022-05-05 15:10:00|55.66|53.26|57.18|54.78|58.12|55.72|55.66|53.26|0
1651763700000|2022-05-05 15:15:00|57.41|55.01|57.52|55.12|58.23|55.83|56.7|54.3|0
1651764000000|2022-05-05 15:20:00|57.57|55.17|58.45|56.05|58.45|56.05|57.46|55.06|0
1651764300000|2022-05-05 15:25:00|58.4|56|57.34|54.94|58.54|56.14|57.34|54.94|0
1651764600000|2022-05-05 15:30:00|57.51|55.11|56.93|54.53|57.91|55.51|56.15|53.75|0
1651764900000|2022-05-05 15:35:00|56.85|54.45|54.94|52.54|56.87|54.47|54.91|52.51|0
1651765200000|2022-05-05 15:40:00|55|52.6|56.79|54.39|56.88|54.48|54.61|52.21|0
1651765500000|2022-05-05 15:45:00|56.88|54.48|57.75|55.35|58.09|55.69|56.88|54.48|0
1651765800000|2022-05-05 15:50:00|57.66|55.26|60.32|57.92|60.43|58.03|57.66|55.26|0
1651766100000|2022-05-05 15:55:00|60.23|57.83|60.71|58.31|61.56|59.16|58.39|55.99|0
1651766400000|2022-05-05 16:00:00|60.83|58.43|61.12|58.72|62.45|60.05|60.83|58.43|0
1651766700000|2022-05-05 16:05:00|61.08|58.68|59.53|57.13|61.09|58.69|59.42|57.02|0
1651767000000|2022-05-05 16:10:00|59.65|57.25|59.24|56.84|60.26|57.86|58.61|56.21|0
1651767300000|2022-05-05 16:15:00|59.27|56.87|58.86|56.46|59.97|57.57|58.75|56.35|0
1651767600000|2022-05-05 16:20:00|58.79|56.39|59.61|57.21|59.79|57.39|58.32|55.92|0
1651767900000|2022-05-05 16:25:00|59.35|56.95|58.84|56.44|59.47|57.07|57.83|55.43|0
1651768200000|2022-05-05 16:30:00|59.03|56.63|58.54|56.14|59.7|57.3|57.43|55.03|0
1651768500000|2022-05-05 16:35:00|58.45|56.05|59.17|56.77|59.87|57.47|58.45|56.05|0
1651768800000|2022-05-05 16:40:00|59.26|56.86|59.72|57.32|60.14|57.74|59.17|56.77|0
1651769100000|2022-05-05 16:45:00|59.69|57.29|60.16|57.76|60.55|58.15|59.4|57|0
1651769400000|2022-05-05 16:50:00|60.04|57.64|58.62|56.22|60.13|57.73|58.47|56.07|0
1651769700000|2022-05-05 16:55:00|58.36|55.96|57.82|55.42|58.59|56.19|57.79|55.39|0
1651770000000|2022-05-05 17:00:00|57.76|55.36|56.74|54.34|57.76|55.36|56.16|53.76|0
1651770300000|2022-05-05 17:05:00|56.72|54.32|56.12|53.72|56.8|54.4|55.69|53.29|0
1651770600000|2022-05-05 17:10:00|56.13|53.73|57.35|54.95|58.47|56.07|56.13|53.73|0
1651770900000|2022-05-05 17:15:00|57.26|54.86|57.18|54.78|58.14|55.74|56.81|54.41|0
1651771200000|2022-05-05 17:20:00|57.15|54.75|56.98|54.58|57.68|55.28|56.67|54.27|0
1651771500000|2022-05-05 17:25:00|57.06|54.66|56.97|54.57|57.82|55.42|56.83|54.43|0
1651771800000|2022-05-05 17:30:00|56.95|54.55|57.68|55.28|58.16|55.76|56.95|54.55|0
1651772100000|2022-05-05 17:35:00|57.64|55.24|57.11|54.71|57.64|55.24|55.78|53.38|0
1651772400000|2022-05-05 17:40:00|57.08|54.68|57.08|54.68|57.42|55.02|56.09|53.69|0
1651772700000|2022-05-05 17:45:00|57.14|54.74|57.9|55.5|57.9|55.5|56.66|54.26|0
1651773000000|2022-05-05 17:50:00|57.81|55.41|58.58|56.18|58.96|56.56|57.81|55.41|0
1651773300000|2022-05-05 17:55:00|58.5|56.1|58.61|56.21|59.31|56.91|58.41|56.01|0
1651773600000|2022-05-05 18:00:00|58.64|56.24|59.69|57.29|60.88|58.48|57.37|54.97|0
1651773900000|2022-05-05 18:05:00|59.63|57.23|59.05|56.65|59.86|57.46|58.73|56.33|0
1651774200000|2022-05-05 18:10:00|59.02|56.62|59.28|56.88|59.89|57.49|58.73|56.33|0
1651774500000|2022-05-05 18:15:00|59.36|56.96|56.61|54.21|59.36|56.96|56.52|54.12|0
1651774800000|2022-05-05 18:20:00|56.49|54.09|59.38|56.98|59.6|57.2|56.31|53.91|0
1651775100000|2022-05-05 18:25:00|59.47|57.07|59.66|57.26|60.32|57.92|58.25|55.85|0
1651775400000|2022-05-05 18:30:00|59.74|57.34|61.65|59.25|61.92|59.52|58.63|56.23|0
1651775700000|2022-05-05 18:35:00|61.71|59.31|60.99|58.59|61.98|59.58|60.99|58.59|0
1651776000000|2022-05-05 18:40:00|61.17|58.77|61.26|58.86|61.71|59.31|60.64|58.24|0
1651776300000|2022-05-05 18:45:00|61.08|58.68|60.63|58.23|61.23|58.83|60.16|57.76|0
1651776600000|2022-05-05 18:50:00|60.66|58.26|60.45|58.05|60.72|58.32|58.97|56.57|0
1651776900000|2022-05-05 18:55:00|60.57|58.17|60.6|58.2|61.04|58.64|60.45|58.05|0
1651777200000|2022-05-05 19:00:00|60.57|58.17|62.09|59.69|62.09|59.69|60.27|57.87|0
1651777500000|2022-05-05 19:05:00|62.02|59.62|62.2|59.8|62.84|60.44|61.69|59.29|0
1651777800000|2022-05-05 19:10:00|62.17|59.77|63.67|61.27|63.68|61.28|62.02|59.62|0
1651778100000|2022-05-05 19:15:00|63.64|61.24|63.05|60.65|63.73|61.33|62.96|60.56|0
1651778400000|2022-05-05 19:20:00|63.02|60.62|63.51|61.11|63.91|61.51|62.96|60.56|0
1651778700000|2022-05-05 19:25:00|63.48|61.08|65.48|63.08|65.95|63.55|61.93|59.53|0
1651779000000|2022-05-05 19:30:00|65.57|63.17|64.16|61.76|66.33|63.93|63.86|61.46|0
1651779300000|2022-05-05 19:35:00|64.09|61.69|64.35|61.95|65.28|62.88|63.26|60.86|0
1651779600000|2022-05-05 19:40:00|63.98|61.58|63.45|61.05|64.28|61.88|62.94|60.54|0
1651779900000|2022-05-05 19:45:00|63.21|60.81|65.17|62.77|65.52|63.12|62.67|60.27|0
1651780200000|2022-05-05 19:50:00|63.7|61.3|61.68|59.28|63.7|61.3|59.89|57.49|0
1651780500000|2022-05-05 19:55:00|61.3|58.9|59.28|56.88|61.33|58.93|59.28|56.88|0
1651780800000|2022-05-05 20:00:00|59.4|57|59.37|56.97|60|57.6|58.96|56.56|0
1651781100000|2022-05-05 20:05:00|59.28|56.88|59.33|56.93|59.97|57.57|59.1|56.7|0
1651781400000|2022-05-05 20:10:00|59.36|56.96|58.51|56.11|59.61|57.21|58.27|55.87|0
1651781700000|2022-05-05 20:15:00|58.78|55.98|59.04|56.24|59.05|56.25|58.64|55.84|0
1651782000000|2022-05-05 20:20:00|59.05|56.25|59.21|56.41|59.21|56.41|58.73|55.93|0
1651782300000|2022-05-05 20:25:00|59.23|56.43|59.12|56.32|59.35|56.55|59.05|56.25|0
1651782600000|2022-05-05 20:30:00|59.1|56.3|59.23|56.43|59.35|56.55|59.03|56.23|0
1651782900000|2022-05-05 20:35:00|59.32|56.52|58.94|56.14|59.34|56.54|58.94|56.14|0
1651783200000|2022-05-05 20:40:00|58.97|56.17|58.37|55.57|59.03|56.23|58.37|55.57|0
1651783500000|2022-05-05 20:45:00|58.34|55.54|58.51|55.71|58.51|55.71|58.05|55.25|0
1651783800000|2022-05-05 20:50:00|58.54|55.74|58.56|55.76|58.62|55.82|58.34|55.54|0
1651784100000|2022-05-05 20:55:00|58.53|55.73|58.74|55.94|59.07|56.27|58.42|55.62|0
1651784400000|2022-05-05 21:00:00|58.68|55.88|58.86|56.06|58.88|56.08|58.62|55.82|0
1651784700000|2022-05-05 21:05:00|58.85|56.05|58.9|56.1|58.93|56.13|58.85|56.05|0
1651785000000|2022-05-05 21:10:00|58.89|56.09|59.02|56.22|59.02|56.22|58.86|56.06|0
1651785300000|2022-05-05 21:15:00|58.96|56.16|58.98|56.18|58.99|56.19|58.94|56.14|0
1651785600000|2022-05-05 21:20:00|59.03|56.23|59.13|56.33|59.15|56.35|59|56.2|0
1651785900000|2022-05-05 21:25:00|59.12|56.32|59.18|56.38|59.18|56.38|59.12|56.32|0
1651786200000|2022-05-05 21:30:00|59.17|56.37|59.12|56.32|59.17|56.37|59.11|56.31|0
1651786500000|2022-05-05 21:35:00|59.15|56.35|59.03|56.23|59.17|56.37|59.02|56.22|0
1651786800000|2022-05-05 21:40:00|59.06|56.26|59.09|56.29|59.12|56.32|59.05|56.25|0
1651787100000|2022-05-05 21:45:00|59.05|56.25|59.03|56.23|59.05|56.25|59.02|56.22|0
1651787400000|2022-05-05 21:50:00|59.04|56.24|59.01|56.21|59.04|56.24|59.01|56.21|0
1651787700000|2022-05-05 21:55:00|59.02|56.22|59.03|56.23|59.07|56.27|59.01|56.21|0
1651788000000|2022-05-05 22:00:00|59.2|56.4|59.56|56.76|59.64|56.84|59.2|56.4|0
1651788300000|2022-05-05 22:05:00|59.58|56.78|59.62|56.82|59.65|56.85|59.43|56.63|0
1651788600000|2022-05-05 22:10:00|59.56|56.76|59.27|56.47|59.59|56.79|59.27|56.47|0
1651788900000|2022-05-05 22:15:00|59.3|56.5|60.01|57.21|60.01|57.21|59.3|56.5|0
1651789200000|2022-05-05 22:20:00|60.05|57.25|60.1|57.3|60.27|57.47|59.83|57.03|0
1651789500000|2022-05-05 22:25:00|60.13|57.33|60.06|57.26|60.28|57.48|59.99|57.19|0
1651789800000|2022-05-05 22:30:00|59.99|57.19|59.5|56.7|59.99|57.19|59.36|56.56|0
1651790100000|2022-05-05 22:35:00|59.52|56.72|59.4|56.6|59.52|56.72|59.31|56.51|0
1651790400000|2022-05-05 22:40:00|59.39|56.59|59.34|56.54|59.46|56.66|59.28|56.48|0
1651790700000|2022-05-05 22:45:00|59.31|56.51|59.31|56.51|59.38|56.58|59.14|56.34|0
1651791000000|2022-05-05 22:50:00|59.32|56.52|59.74|56.94|59.74|56.94|59.31|56.51|0
1651791300000|2022-05-05 22:55:00|59.73|56.93|59.41|56.61|59.73|56.93|59.33|56.53|0
1651791600000|2022-05-05 23:00:00|59.51|56.71|59.38|56.58|59.65|56.85|59.36|56.56|0
1651791900000|2022-05-05 23:05:00|59.36|56.56|59.4|56.6|59.46|56.66|59.3|56.5|0
1651792200000|2022-05-05 23:10:00|59.39|56.59|59.53|56.73|59.62|56.82|59.33|56.53|0
1651792500000|2022-05-05 23:15:00|59.5|56.7|59.73|56.93|59.73|56.93|59.47|56.67|0
1651792800000|2022-05-05 23:20:00|59.72|56.92|59.64|56.84|59.76|56.96|59.55|56.75|0
1651793100000|2022-05-05 23:25:00|59.61|56.81|59.38|56.58|59.73|56.93|59.38|56.58|0
1651793400000|2022-05-05 23:30:00|59.36|56.56|59.09|56.29|59.36|56.56|59.06|56.26|0
1651793700000|2022-05-05 23:35:00|59.06|56.26|59.17|56.37|59.32|56.52|59.06|56.26|0
1651794000000|2022-05-05 23:40:00|59.2|56.4|59.2|56.4|59.26|56.46|59.07|56.27|0
1651794300000|2022-05-05 23:45:00|59.23|56.43|59.34|56.54|59.51|56.71|59.14|56.34|0
1651794600000|2022-05-05 23:50:00|59.35|56.55|59.05|56.25|59.38|56.58|59.05|56.25|0
1651794900000|2022-05-05 23:55:00|59.06|56.26|59.02|56.22|59.13|56.33|58.9|56.1|0
1651795200000|2022-05-06 00:00:00|58.93|56.13|59.46|56.66|59.59|56.79|58.82|56.02|0
1651795500000|2022-05-06 00:05:00|59.51|56.71|60.1|57.3|60.36|57.56|59.51|56.71|0
1651795800000|2022-05-06 00:10:00|60.11|57.31|60.67|57.87|60.76|57.96|60.05|57.25|0
1651796100000|2022-05-06 00:15:00|60.7|57.9|59.79|56.99|60.7|57.9|59.7|56.9|0
1651796400000|2022-05-06 00:20:00|59.76|56.96|59.79|56.99|59.83|57.03|59.55|56.75|0
1651796700000|2022-05-06 00:25:00|59.81|57.01|59.78|56.98|59.84|57.04|59.7|56.9|0
1651797000000|2022-05-06 00:30:00|59.81|57.01|60.13|57.33|60.31|57.51|59.81|57.01|0
1651797300000|2022-05-06 00:35:00|60.16|57.36|60.42|57.62|60.51|57.71|60.1|57.3|0
1651797600000|2022-05-06 00:40:00|60.41|57.61|60.33|57.53|60.44|57.64|60.27|57.47|0
1651797900000|2022-05-06 00:45:00|60.39|57.59|60.37|57.57|60.68|57.88|60.18|57.38|0
1651798200000|2022-05-06 00:50:00|60.42|57.62|60.56|57.76|60.74|57.94|60.15|57.35|0
1651798500000|2022-05-06 00:55:00|60.53|57.73|60.91|58.11|61.15|58.35|60.52|57.72|0
1651798800000|2022-05-06 01:00:00|60.94|58.14|60.98|58.18|61.03|58.23|60.64|57.84|0
1651799100000|2022-05-06 01:05:00|61.01|58.21|60.73|57.93|61.03|58.23|60.61|57.81|0
1651799400000|2022-05-06 01:10:00|60.71|57.91|61.14|58.34|61.14|58.34|60.7|57.9|0
1651799700000|2022-05-06 01:15:00|61.1|58.3|61.84|59.04|61.85|59.05|61.1|58.3|0
1651800000000|2022-05-06 01:20:00|61.87|59.07|61.72|58.92|62.17|59.37|61.72|58.92|0
1651800300000|2022-05-06 01:25:00|61.75|58.95|61.27|58.47|61.78|58.98|61.19|58.39|0
1651800600000|2022-05-06 01:30:00|61.24|58.44|61.57|58.77|61.57|58.77|61.24|58.44|0
1651800900000|2022-05-06 01:35:00|61.54|58.74|61.36|58.56|61.57|58.77|61.15|58.35|0
1651801200000|2022-05-06 01:40:00|61.33|58.53|61.49|58.69|61.56|58.76|61.03|58.23|0
1651801500000|2022-05-06 01:45:00|62.02|59.22|62.06|59.26|62.06|59.26|61.78|58.98|0
1651801800000|2022-05-06 01:50:00|62.03|59.23|62.15|59.35|62.27|59.47|61.91|59.11|0
1651802100000|2022-05-06 01:55:00|62.12|59.32|61.96|59.16|62.15|59.35|61.91|59.11|0
1651802400000|2022-05-06 02:00:00|61.93|59.13|61.96|59.16|62.04|59.24|61.67|58.87|0
1651802700000|2022-05-06 02:05:00|61.99|59.19|62.2|59.4|62.26|59.46|61.95|59.15|0
1651803000000|2022-05-06 02:10:00|62.26|59.46|62.26|59.46|62.35|59.55|62.14|59.34|0
1651803300000|2022-05-06 02:15:00|62.23|59.43|61.95|59.15|62.29|59.49|61.81|59.01|0
1651803600000|2022-05-06 02:20:00|61.98|59.18|62.01|59.21|62.1|59.3|61.92|59.12|0
1651803900000|2022-05-06 02:25:00|62|59.2|61.5|58.7|62.07|59.27|61.42|58.62|0
1651804200000|2022-05-06 02:30:00|61.47|58.67|61.44|58.64|61.47|58.67|61.18|58.38|0
1651804500000|2022-05-06 02:35:00|61.41|58.61|61.63|58.83|61.65|58.85|61.41|58.61|0
1651804800000|2022-05-06 02:40:00|61.68|58.88|61.67|58.87|61.77|58.97|61.62|58.82|0
1651805100000|2022-05-06 02:45:00|61.7|58.9|61.41|58.61|61.79|58.99|61.41|58.61|0
1651805400000|2022-05-06 02:50:00|61.46|58.66|61.31|58.51|61.49|58.69|61.29|58.49|0
1651805700000|2022-05-06 02:55:00|61.3|58.5|61.3|58.5|61.37|58.57|61.14|58.34|0
1651806000000|2022-05-06 03:00:00|61.19|58.39|61.21|58.41|61.24|58.44|60.93|58.13|0
1651806300000|2022-05-06 03:05:00|61.22|58.42|61.37|58.57|61.49|58.69|61.22|58.42|0
1651806600000|2022-05-06 03:10:00|61.38|58.58|61.48|58.68|61.48|58.68|61.33|58.53|0
1651806900000|2022-05-06 03:15:00|61.45|58.65|61.45|58.65|61.51|58.71|61.39|58.59|0
1651807200000|2022-05-06 03:20:00|61.42|58.62|61.24|58.44|61.48|58.68|61.21|58.41|0
1651807500000|2022-05-06 03:25:00|61.27|58.47|61.25|58.45|61.36|58.56|61.18|58.38|0
1651807800000|2022-05-06 03:30:00|61.24|58.44|60.77|57.97|61.3|58.5|60.71|57.91|0
1651808100000|2022-05-06 03:35:00|60.74|57.94|60.62|57.82|60.82|58.02|60.47|57.67|0
1651808400000|2022-05-06 03:40:00|60.63|57.83|60.5|57.7|60.82|58.02|60.5|57.7|0
1651808700000|2022-05-06 03:45:00|60.47|57.67|60.55|57.75|60.58|57.78|60.44|57.64|0
1651809000000|2022-05-06 03:50:00|60.58|57.78|60.11|57.31|60.58|57.78|60.06|57.26|0
1651809300000|2022-05-06 03:55:00|60.13|57.33|60.11|57.31|60.2|57.4|59.97|57.17|0
1651809600000|2022-05-06 04:00:00|60.13|57.33|60.14|57.34|60.2|57.4|60.08|57.28|0
1651809900000|2022-05-06 04:05:00|60.11|57.31|60.11|57.31|60.14|57.34|59.99|57.19|0
1651810200000|2022-05-06 04:10:00|60.08|57.28|60.22|57.42|60.25|57.45|60.05|57.25|0
1651810500000|2022-05-06 04:15:00|60.21|57.41|60.63|57.83|60.66|57.86|60.19|57.39|0
1651810800000|2022-05-06 04:20:00|60.64|57.84|60.54|57.74|60.85|58.05|60.48|57.68|0
1651811100000|2022-05-06 04:25:00|60.52|57.72|60.74|57.94|60.84|58.04|60.48|57.68|0
1651811400000|2022-05-06 04:30:00|60.68|57.88|60.74|57.94|60.91|58.11|60.65|57.85|0
1651811700000|2022-05-06 04:35:00|60.71|57.91|60.73|57.93|60.79|57.99|60.65|57.85|0
1651812000000|2022-05-06 04:40:00|60.75|57.95|60.82|58.02|60.88|58.08|60.75|57.95|0
1651812300000|2022-05-06 04:45:00|60.85|58.05|61.02|58.22|61.11|58.31|60.85|58.05|0
1651812600000|2022-05-06 04:50:00|61.01|58.21|60.84|58.04|61.01|58.21|60.82|58.02|0
1651812900000|2022-05-06 04:55:00|60.83|58.03|60.7|57.9|60.87|58.07|60.67|57.87|0
1651813200000|2022-05-06 05:00:00|60.78|57.98|61.02|58.22|61.37|58.57|60.78|57.98|0
1651813500000|2022-05-06 05:05:00|60.93|58.13|61.25|58.45|61.29|58.49|60.75|57.95|0
1651813800000|2022-05-06 05:10:00|61.22|58.42|61.25|58.45|61.37|58.57|61.1|58.3|0
1651814100000|2022-05-06 05:15:00|61.22|58.42|60.8|58|61.36|58.56|60.79|57.99|0
1651814400000|2022-05-06 05:20:00|60.77|57.97|60.89|58.09|60.95|58.15|60.74|57.94|0
1651814700000|2022-05-06 05:25:00|60.87|58.07|60.71|57.91|61.06|58.26|60.62|57.82|0
1651815000000|2022-05-06 05:30:00|60.7|57.9|60.77|57.97|60.93|58.13|60.62|57.82|0
1651815300000|2022-05-06 05:35:00|60.8|58|60.59|57.79|60.96|58.16|60.59|57.79|0
1651815600000|2022-05-06 05:40:00|60.62|57.82|60.88|58.08|61.03|58.23|60.6|57.8|0
1651815900000|2022-05-06 05:45:00|60.86|58.06|61.02|58.22|61.08|58.28|60.78|57.98|0
1651816200000|2022-05-06 05:50:00|60.96|58.16|60.67|57.87|60.99|58.19|60.64|57.84|0
1651816500000|2022-05-06 05:55:00|60.73|57.93|60.74|57.94|61.08|58.28|60.7|57.9|0
1651816800000|2022-05-06 06:00:00|60.73|57.93|60.14|57.34|60.9|58.1|60.14|57.34|0
1651817100000|2022-05-06 06:05:00|60.2|57.4|60.04|57.24|60.31|57.51|59.96|57.16|0
1651817400000|2022-05-06 06:10:00|60.02|57.22|59.93|57.13|60.08|57.28|59.9|57.1|0
1651817700000|2022-05-06 06:15:00|59.9|57.1|60.23|57.43|60.45|57.65|59.9|57.1|0
1651818000000|2022-05-06 06:20:00|60.22|57.42|60.07|57.27|60.26|57.46|59.94|57.14|0
1651818300000|2022-05-06 06:25:00|60.13|57.33|61|58.2|61.03|58.23|60.13|57.33|0
1651818600000|2022-05-06 06:30:00|61.03|58.23|60.3|57.5|61.03|58.23|60.3|57.5|0
1651818900000|2022-05-06 06:35:00|60.26|57.46|59.95|57.15|60.52|57.72|59.89|57.09|0
1651819200000|2022-05-06 06:40:00|59.92|57.12|59.95|57.15|60.21|57.41|59.89|57.09|0
1651819500000|2022-05-06 06:45:00|59.9|57.1|60.35|57.55|60.35|57.55|59.89|57.09|0
1651819800000|2022-05-06 06:50:00|60.38|57.58|60.67|57.87|60.67|57.87|60.25|57.45|0
1651820100000|2022-05-06 06:55:00|60.73|57.93|61.18|58.38|61.2|58.4|60.46|57.66|0
1651820400000|2022-05-06 07:00:00|61.15|58.35|61.49|58.69|62.03|59.23|61.15|58.35|0
1651820700000|2022-05-06 07:05:00|61.25|58.85|61.76|59.36|61.81|59.41|61.23|58.83|0
1651821000000|2022-05-06 07:10:00|61.82|59.42|61.45|59.05|62.15|59.75|61.45|59.05|0
1651821300000|2022-05-06 07:15:00|61.4|59|61.28|58.88|61.73|59.33|61.25|58.85|0
1651821600000|2022-05-06 07:20:00|61.22|58.82|62|59.6|62.16|59.76|61.22|58.82|0
1651821900000|2022-05-06 07:25:00|62.12|59.72|62.17|59.77|62.35|59.95|61.65|59.25|0
1651822200000|2022-05-06 07:30:00|62.16|59.76|65.61|63.21|65.64|63.24|60.36|57.96|0
1651822500000|2022-05-06 07:35:00|65.58|63.18|65.85|63.45|65.92|63.52|65.43|63.03|0
1651822800000|2022-05-06 07:40:00|65.8|63.4|64.84|62.44|66.4|64|64.74|62.34|0
1651823100000|2022-05-06 07:45:00|64.88|62.48|64.6|62.2|65.03|62.63|64.41|62.01|0
1651823400000|2022-05-06 07:50:00|64.58|62.18|63.68|61.28|64.83|62.43|63.52|61.12|0
1651823700000|2022-05-06 07:55:00|63.61|61.21|62.37|59.97|63.8|61.4|62.34|59.94|0
1651824000000|2022-05-06 08:00:00|62.34|59.94|63.99|61.59|64.6|62.2|62.34|59.94|0
1651824300000|2022-05-06 08:05:00|63.96|61.56|63.64|61.24|64.11|61.71|63.17|60.77|0
1651824600000|2022-05-06 08:10:00|63.59|61.19|63.87|61.47|64|61.6|63.41|61.01|0
1651824900000|2022-05-06 08:15:00|63.9|61.5|63.05|60.65|64.26|61.86|62.87|60.47|0
1651825200000|2022-05-06 08:20:00|62.99|60.59|63.27|60.87|63.42|61.02|62.96|60.56|0
1651825500000|2022-05-06 08:25:00|63.29|60.89|62.92|60.52|63.5|61.1|62.89|60.49|0
1651825800000|2022-05-06 08:30:00|62.95|60.55|62.35|59.95|63.57|61.17|62.03|59.63|0
1651826100000|2022-05-06 08:35:00|62.34|59.94|62.5|60.1|62.77|60.37|62.34|59.94|0
1651826400000|2022-05-06 08:40:00|62.59|60.19|63.07|60.67|63.1|60.7|62.51|60.11|0
1651826700000|2022-05-06 08:45:00|63.05|60.65|62.97|60.57|63.16|60.76|62.64|60.24|0
1651827000000|2022-05-06 08:50:00|62.94|60.54|64.2|61.8|64.3|61.9|62.91|60.51|0
1651827300000|2022-05-06 08:55:00|64.27|61.87|64.04|61.64|64.27|61.87|63.57|61.17|0
1651827600000|2022-05-06 09:00:00|64.12|61.72|64.19|61.79|64.71|62.31|63.84|61.44|0
1651827900000|2022-05-06 09:05:00|64.16|61.76|64.65|62.25|64.77|62.37|64.1|61.7|0
1651828200000|2022-05-06 09:10:00|64.68|62.28|64.49|62.09|64.68|62.28|64.14|61.74|0
1651828500000|2022-05-06 09:15:00|64.51|62.11|64.98|62.58|65.23|62.83|64.37|61.97|0
1651828800000|2022-05-06 09:20:00|65.01|62.61|65.49|63.09|65.66|63.26|64.58|62.18|0
1651829100000|2022-05-06 09:25:00|65.47|63.07|65.5|63.1|65.64|63.24|65.27|62.87|0
1651829400000|2022-05-06 09:30:00|65.52|63.12|64.67|62.27|65.56|63.16|64.61|62.21|0
1651829700000|2022-05-06 09:35:00|64.64|62.24|64.36|61.96|64.97|62.57|64.33|61.93|0
1651830000000|2022-05-06 09:40:00|64.3|61.9|64.25|61.85|64.56|62.16|64.24|61.84|0
1651830300000|2022-05-06 09:45:00|64.23|61.83|64.11|61.71|64.26|61.86|63.72|61.32|0
1651830600000|2022-05-06 09:50:00|64.13|61.73|63.68|61.28|64.22|61.82|63.65|61.25|0
1651830900000|2022-05-06 09:55:00|63.74|61.34|63.61|61.21|63.97|61.57|63.47|61.07|0
1651831200000|2022-05-06 10:00:00|63.62|61.22|63.95|61.55|64.1|61.7|63.59|61.19|0
1651831500000|2022-05-06 10:05:00|63.98|61.58|64.24|61.84|64.27|61.87|63.5|61.1|0
1651831800000|2022-05-06 10:10:00|64.22|61.82|64.39|61.99|64.71|62.31|63.86|61.46|0
1651832100000|2022-05-06 10:15:00|64.4|62|64.4|62|64.77|62.37|64.31|61.91|0
1651832400000|2022-05-06 10:20:00|64.38|61.98|64.08|61.68|64.52|62.12|63.88|61.48|0
1651832700000|2022-05-06 10:25:00|64.05|61.65|63.73|61.33|64.06|61.66|63.7|61.3|0
1651833000000|2022-05-06 10:30:00|63.74|61.34|63.94|61.54|63.94|61.54|63.27|60.87|0
1651833300000|2022-05-06 10:35:00|63.95|61.55|63.77|61.37|64.15|61.75|63.72|61.32|0
1651833600000|2022-05-06 10:40:00|63.74|61.34|63.99|61.59|64.21|61.81|63.74|61.34|0
1651833900000|2022-05-06 10:45:00|64.01|61.61|63.9|61.5|64.22|61.82|63.84|61.44|0
1651834200000|2022-05-06 10:50:00|63.91|61.51|64.38|61.98|64.5|62.1|63.81|61.41|0
1651834500000|2022-05-06 10:55:00|64.44|62.04|64.35|61.95|64.87|62.47|64.27|61.87|0
1651834800000|2022-05-06 11:00:00|64.32|61.92|65.01|62.61|65.02|62.62|64.3|61.9|0
1651835100000|2022-05-06 11:05:00|64.99|62.59|65.19|62.79|65.34|62.94|64.8|62.4|0
1651835400000|2022-05-06 11:10:00|65.17|62.77|65.76|63.36|65.85|63.45|65.17|62.77|0
1651835700000|2022-05-06 11:15:00|65.73|63.33|66.18|63.78|66.18|63.78|63.94|61.54|0
1651836000000|2022-05-06 11:20:00|66.15|63.75|65.74|63.34|66.15|63.75|65.62|63.22|0
1651836300000|2022-05-06 11:25:00|65.73|63.33|66.03|63.63|66.18|63.78|65.73|63.33|0
1651836600000|2022-05-06 11:30:00|66.08|63.68|66.18|63.78|66.55|64.15|65.96|63.56|0
1651836900000|2022-05-06 11:35:00|66.15|63.75|65.77|63.37|66.48|64.08|65.77|63.37|0
1651837200000|2022-05-06 11:40:00|65.8|63.4|65.57|63.17|65.96|63.56|65.57|63.17|0
1651837500000|2022-05-06 11:45:00|65.55|63.15|65.8|63.4|65.8|63.4|65.55|63.15|0
1651837800000|2022-05-06 11:50:00|65.75|63.35|65.78|63.38|65.91|63.51|65.62|63.22|0
1651838100000|2022-05-06 11:55:00|65.76|63.36|65.48|63.08|65.9|63.5|65.27|62.87|0
1651838400000|2022-05-06 12:00:00|65.57|63.17|65.08|62.68|65.61|63.21|65|62.6|0
1651838700000|2022-05-06 12:05:00|65.09|62.69|64.77|62.37|65.32|62.92|64.65|62.25|0
1651839000000|2022-05-06 12:10:00|64.68|62.28|64.1|61.7|64.74|62.34|63.83|61.43|0
1651839300000|2022-05-06 12:15:00|64.13|61.73|63.98|61.58|64.25|61.85|63.92|61.52|0
1651839600000|2022-05-06 12:20:00|63.95|61.55|64.34|61.94|64.46|62.06|63.95|61.55|0
1651839900000|2022-05-06 12:25:00|64.31|61.91|63.97|61.57|64.74|62.34|63.59|61.19|0
1651840200000|2022-05-06 12:30:00|63.93|61.53|63.26|60.86|64.75|62.35|61.37|58.97|0
1651840500000|2022-05-06 12:35:00|63.08|60.68|61.22|58.82|63.35|60.95|60.9|58.5|0
1651840800000|2022-05-06 12:40:00|61.31|58.91|62.64|60.24|62.67|60.27|61.22|58.82|0
1651841100000|2022-05-06 12:45:00|62.58|60.18|64.4|62|64.4|62|62.52|60.12|0
1651841400000|2022-05-06 12:50:00|64.3|61.9|64.76|62.36|64.86|62.46|63.88|61.48|0
1651841700000|2022-05-06 12:55:00|64.75|62.35|65.87|63.47|65.99|63.59|63.37|60.97|0
1651842000000|2022-05-06 13:00:00|65.93|63.53|66.37|63.97|66.37|63.97|65.4|63|0
1651842300000|2022-05-06 13:05:00|66.24|63.84|66.24|63.84|66.36|63.96|65.66|63.26|0
1651842600000|2022-05-06 13:10:00|66.3|63.9|65.14|62.74|66.3|63.9|65.02|62.62|0
1651842900000|2022-05-06 13:15:00|65.18|62.78|65.05|62.65|65.83|63.43|65.02|62.62|0
1651843200000|2022-05-06 13:20:00|65.02|62.62|65.05|62.65|65.48|63.08|64.68|62.28|0
1651843500000|2022-05-06 13:25:00|65.02|62.62|65.54|63.14|65.54|63.14|64.8|62.4|0
1651843800000|2022-05-06 13:30:00|65.38|62.98|66.12|63.72|66.76|64.36|64.8|62.4|0
1651844100000|2022-05-06 13:35:00|66.15|63.75|71.07|68.67|71.56|69.16|66.15|63.75|0
1651844400000|2022-05-06 13:40:00|71.03|68.63|71.46|69.06|71.48|69.08|69.59|67.19|0
1651844700000|2022-05-06 13:45:00|71.43|69.03|71.8|69.4|73.56|71.16|70.77|68.37|0
1651845000000|2022-05-06 13:50:00|71.93|69.53|73.02|70.62|73.32|70.92|71.4|69|0
1651845300000|2022-05-06 13:55:00|72.98|70.58|72.91|70.51|73.91|71.51|72.4|70|0
1651845600000|2022-05-06 14:00:00|73.3|70.9|72.7|70.3|73.9|71.5|72.05|69.65|0
1651845900000|2022-05-06 14:05:00|72.37|69.97|70.75|68.35|72.37|69.97|69.12|66.72|0
1651846200000|2022-05-06 14:10:00|71.05|68.65|70.4|68|71.76|69.36|69.48|67.08|0
1651846500000|2022-05-06 14:15:00|70.21|67.81|66.96|64.56|70.21|67.81|66.48|64.08|0
1651846800000|2022-05-06 14:20:00|67.23|64.83|67.11|64.71|68.04|65.64|66.33|63.93|0
1651847100000|2022-05-06 14:25:00|66.61|64.21|68.26|65.86|68.26|65.86|66.04|63.64|0
1651847400000|2022-05-06 14:30:00|68.51|66.11|68.5|66.1|68.66|66.26|66.02|63.62|0
1651847700000|2022-05-06 14:35:00|68.63|66.23|69.72|67.32|70.78|68.38|68.32|65.92|0
1651848000000|2022-05-06 14:40:00|69.56|67.16|68.68|66.28|70.05|67.65|68.04|65.64|0
1651848300000|2022-05-06 14:45:00|69.03|66.63|64.77|62.37|69.03|66.63|64.3|61.9|0
1651848600000|2022-05-06 14:50:00|64.42|62.02|63.73|61.33|65.54|63.14|63.73|61.33|0
1651848900000|2022-05-06 14:55:00|63.61|61.21|62.57|60.17|64.28|61.88|61.79|59.39|0
1651849200000|2022-05-06 15:00:00|62.61|60.21|63.58|61.18|63.88|61.48|62.28|59.88|0
1651849500000|2022-05-06 15:05:00|63.48|61.08|63.36|60.96|64.13|61.73|63.03|60.63|0
1651849800000|2022-05-06 15:10:00|63.39|60.99|61.58|59.18|64.54|62.14|61.58|59.18|0
1651850100000|2022-05-06 15:15:00|61.43|59.03|62.05|59.65|62.32|59.92|60.9|58.5|0
1651850400000|2022-05-06 15:20:00|62.11|59.71|60.81|58.41|62.41|60.01|59.94|57.54|0
1651850700000|2022-05-06 15:25:00|60.78|58.38|60.64|58.24|61.42|59.02|60.28|57.88|0
1651851000000|2022-05-06 15:30:00|60.51|58.11|63.02|60.62|63.12|60.72|60.45|58.05|0
1651851300000|2022-05-06 15:35:00|63.05|60.65|65.45|63.05|65.53|63.13|61.92|59.52|0
1651851600000|2022-05-06 15:40:00|65.39|62.99|64.89|62.49|65.48|63.08|64.39|61.99|0
1651851900000|2022-05-06 15:45:00|64.98|62.58|64.7|62.3|65.54|63.14|64.67|62.27|0
1651852200000|2022-05-06 15:50:00|64.89|62.49|65.63|63.23|65.73|63.33|63.72|61.32|0
1651852500000|2022-05-06 15:55:00|65.69|63.29|66.01|63.61|66.43|64.03|65.07|62.67|0
1651852800000|2022-05-06 16:00:00|66.04|63.64|64.01|61.61|66.43|64.03|63.95|61.55|0
1651853100000|2022-05-06 16:05:00|63.98|61.58|63.65|61.25|64.05|61.65|62.11|59.71|0
1651853400000|2022-05-06 16:10:00|63.61|61.21|65.59|63.19|65.92|63.52|63.61|61.21|0
1651853700000|2022-05-06 16:15:00|65.72|63.32|66.17|63.77|66.17|63.77|64.59|62.19|0
1651854000000|2022-05-06 16:20:00|66.09|63.69|64|61.6|66.14|63.74|63.17|60.77|0
1651854300000|2022-05-06 16:25:00|63.88|61.48|63.51|61.11|64.34|61.94|63.15|60.75|0
1651854600000|2022-05-06 16:30:00|63.61|61.21|62.88|60.48|64.34|61.94|62.76|60.36|0
1651854900000|2022-05-06 16:35:00|62.78|60.38|63.54|61.14|64.74|62.34|62.42|60.02|0
1651855200000|2022-05-06 16:40:00|63.51|61.11|63.53|61.13|64.31|61.91|63.23|60.83|0
1651855500000|2022-05-06 16:45:00|63.59|61.19|63.8|61.4|63.8|61.4|63.07|60.67|0
1651855800000|2022-05-06 16:50:00|63.65|61.25|62.99|60.59|64.84|62.44|62.47|60.07|0
1651856100000|2022-05-06 16:55:00|63.19|60.79|63.17|60.77|63.22|60.82|61.71|59.31|0
1651856400000|2022-05-06 17:00:00|63.08|60.68|62.6|60.2|63.77|61.37|62.52|60.12|0
1651856700000|2022-05-06 17:05:00|62.63|60.23|63.62|61.22|64.35|61.95|62.63|60.23|0
1651857000000|2022-05-06 17:10:00|63.74|61.34|64.46|62.06|64.49|62.09|63.42|61.02|0
1651857300000|2022-05-06 17:15:00|64.4|62|62.83|60.43|66|63.6|62.61|60.21|0
1651857600000|2022-05-06 17:20:00|62.89|60.49|62.01|59.61|63.16|60.76|61.34|58.94|0
1651857900000|2022-05-06 17:25:00|62.13|59.73|62.77|60.37|63.72|61.32|62.07|59.67|0
1651858200000|2022-05-06 17:30:00|62.71|60.31|62|59.6|62.93|60.53|61.62|59.22|0
1651858500000|2022-05-06 17:35:00|61.88|59.48|63.32|60.92|63.87|61.47|61.4|59|0
1651858800000|2022-05-06 17:40:00|63.25|60.85|62.61|60.21|63.93|61.53|62.11|59.71|0
1651859100000|2022-05-06 17:45:00|62.51|60.11|62.55|60.15|63.63|61.23|62.03|59.63|0
1651859400000|2022-05-06 17:50:00|62.49|60.09|63.93|61.53|64.24|61.84|62.28|59.88|0
1651859700000|2022-05-06 17:55:00|63.99|61.59|63.99|61.59|64.36|61.96|63.8|61.4|0
1651860000000|2022-05-06 18:00:00|64.08|61.68|64.33|61.93|64.47|62.07|63.29|60.89|0
1651860300000|2022-05-06 18:05:00|64.45|62.05|65.87|63.47|65.87|63.47|64.45|62.05|0
1651860600000|2022-05-06 18:10:00|65.85|63.45|64.76|62.36|65.9|63.5|64.39|61.99|0
1651860900000|2022-05-06 18:15:00|64.79|62.39|64.91|62.51|64.98|62.58|63.89|61.49|0
1651861200000|2022-05-06 18:20:00|65.2|62.8|65.08|62.68|65.45|63.05|64.52|62.12|0
1651861500000|2022-05-06 18:25:00|65.29|62.89|65.67|63.27|66.21|63.81|65.07|62.67|0
1651861800000|2022-05-06 18:30:00|65.6|63.2|66.81|64.41|66.81|64.41|63.89|61.49|0
1651862100000|2022-05-06 18:35:00|67.27|64.87|67.42|65.02|67.78|65.38|66.9|64.5|0
1651862400000|2022-05-06 18:40:00|67.39|64.99|67.63|65.23|67.68|65.28|66.62|64.22|0
1651862700000|2022-05-06 18:45:00|67.71|65.31|66.08|63.68|67.83|65.43|65.89|63.49|0
1651863000000|2022-05-06 18:50:00|66.14|63.74|64.99|62.59|66.14|63.74|64.85|62.45|0
1651863300000|2022-05-06 18:55:00|64.82|62.42|66.61|64.21|66.61|64.21|64.51|62.11|0
1651863600000|2022-05-06 19:00:00|66.58|64.18|66.19|63.79|67.19|64.79|66.13|63.73|0
1651863900000|2022-05-06 19:05:00|66.42|64.02|67.54|65.14|67.9|65.5|66|63.6|0
1651864200000|2022-05-06 19:10:00|67.41|65.01|67.54|65.14|67.63|65.23|66.64|64.24|0
1651864500000|2022-05-06 19:15:00|67.5|65.1|67.03|64.63|68.12|65.72|66.92|64.52|0
1651864800000|2022-05-06 19:20:00|67.21|64.81|68.21|65.81|68.31|65.91|67.15|64.75|0
1651865100000|2022-05-06 19:25:00|68.11|65.71|66.95|64.55|68.51|66.11|66.53|64.13|0
1651865400000|2022-05-06 19:30:00|66.9|64.5|65.7|63.3|66.98|64.58|65.42|63.02|0
1651865700000|2022-05-06 19:35:00|65.58|63.18|62.86|60.46|65.61|63.21|62.77|60.37|0
1651866000000|2022-05-06 19:40:00|62.78|60.38|63.83|61.43|64.06|61.66|62.59|60.19|0
1651866300000|2022-05-06 19:45:00|63.68|61.28|62.64|60.24|64.26|61.86|61.98|59.58|0
1651866600000|2022-05-06 19:50:00|62.7|60.3|63.31|60.91|63.31|60.91|61.49|59.09|0
1651866900000|2022-05-06 19:55:00|63.38|60.98|63.34|60.94|63.98|61.58|62.97|60.57|0
1651867200000|2022-05-06 20:00:00|63.66|61.26|64.74|62.34|64.74|62.34|63.61|61.21|0
1651867500000|2022-05-06 20:05:00|64.77|62.37|63.21|60.81|64.94|62.54|61.83|59.43|0
1651867800000|2022-05-06 20:10:00|63.18|60.78|63.8|61.4|63.86|61.46|63.18|60.78|0
1652079900000|2022-05-09 07:05:00|62.33|59.93|62.22|59.82|62.75|60.35|62.12|59.72|0
1652080200000|2022-05-09 07:10:00|62.19|59.79|61.65|59.25|62.21|59.81|61.58|59.18|0
1652080500000|2022-05-09 07:15:00|61.67|59.27|62.59|60.19|62.64|60.24|61.53|59.13|0
1652080800000|2022-05-09 07:20:00|62.5|60.1|63.5|61.1|63.61|61.21|62.5|60.1|0
1652081100000|2022-05-09 07:25:00|63.56|61.16|63.26|60.86|63.77|61.37|63.1|60.7|0
1652081400000|2022-05-09 07:30:00|63.2|60.8|62.35|59.95|63.45|61.05|62.32|59.92|0
1652081700000|2022-05-09 07:35:00|62.29|59.89|62.41|60.01|62.65|60.25|62.12|59.72|0
1652082000000|2022-05-09 07:40:00|62.38|59.98|63.11|60.71|63.11|60.71|62.38|59.98|0
1652082300000|2022-05-09 07:45:00|63.09|60.69|62.95|60.55|63.25|60.85|62.84|60.44|0
1652082600000|2022-05-09 07:50:00|62.97|60.57|63.72|61.32|64.01|61.61|62.87|60.47|0
1652082900000|2022-05-09 07:55:00|63.69|61.29|64.02|61.62|64.24|61.84|61.28|58.88|0
1652083200000|2022-05-09 08:00:00|64.05|61.65|64.56|62.16|64.88|62.48|64.02|61.62|0
1652083500000|2022-05-09 08:05:00|64.57|62.17|64.01|61.61|64.78|62.38|63.98|61.58|0
1652083800000|2022-05-09 08:10:00|64.03|61.63|64.14|61.74|64.27|61.87|63.82|61.42|0
1652084100000|2022-05-09 08:15:00|64.18|61.78|64.53|62.13|64.63|62.23|63.82|61.42|0
1652084400000|2022-05-09 08:20:00|64.55|62.15|64.87|62.47|64.9|62.5|64.23|61.83|0
1652084700000|2022-05-09 08:25:00|64.84|62.44|64.9|62.5|65.13|62.73|64.53|62.13|0
1652085000000|2022-05-09 08:30:00|64.88|62.48|67.01|64.61|67.04|64.64|64.74|62.34|0
1652085300000|2022-05-09 08:35:00|67.02|64.62|66.53|64.13|67.25|64.85|66.53|64.13|0
1652085600000|2022-05-09 08:40:00|66.46|64.06|66.44|64.04|66.61|64.21|66.11|63.71|0
1652085900000|2022-05-09 08:45:00|66.43|64.03|65.66|63.26|66.43|64.03|65.59|63.19|0
1652086200000|2022-05-09 08:50:00|65.64|63.24|65.52|63.12|65.72|63.32|65.3|62.9|0
1652086500000|2022-05-09 08:55:00|65.49|63.09|65.68|63.28|65.94|63.54|65.31|62.91|0
1652086800000|2022-05-09 09:00:00|65.73|63.33|65.78|63.38|65.85|63.45|65.58|63.18|0
1652087100000|2022-05-09 09:05:00|65.71|63.31|65.91|63.51|66.04|63.64|65.63|63.23|0
1652087400000|2022-05-09 09:10:00|65.92|63.52|65.22|62.82|65.94|63.54|65.19|62.79|0
1652087700000|2022-05-09 09:15:00|65.19|62.79|65.59|63.19|65.84|63.44|65.13|62.73|0
1652088000000|2022-05-09 09:20:00|65.61|63.21|65.61|63.21|65.77|63.37|64.99|62.59|0
1652088300000|2022-05-09 09:25:00|65.64|63.24|66.45|64.05|66.55|64.15|65.44|63.04|0
1652088600000|2022-05-09 09:30:00|66.42|64.02|66.71|64.31|66.71|64.31|66.19|63.79|0
1652088900000|2022-05-09 09:35:00|66.73|64.33|67.11|64.71|67.27|64.87|66.64|64.24|0
1652089200000|2022-05-09 09:40:00|67.07|64.67|66.61|64.21|67.3|64.9|66.48|64.08|0
1652089500000|2022-05-09 09:45:00|66.64|64.24|67.19|64.79|67.44|65.04|65.31|62.91|0
1652089800000|2022-05-09 09:50:00|67.16|64.76|67.04|64.64|67.24|64.84|66.68|64.28|0
1652090100000|2022-05-09 09:55:00|67.06|64.66|66.84|64.44|67.64|65.24|66.79|64.39|0
1652090400000|2022-05-09 10:00:00|66.87|64.47|67.04|64.64|67.12|64.72|66.64|64.24|0
1652090700000|2022-05-09 10:05:00|67|64.6|67.17|64.77|67.38|64.98|66.71|64.31|0
1652091000000|2022-05-09 10:10:00|67.2|64.8|67.49|65.09|67.56|65.16|67.16|64.76|0
1652091300000|2022-05-09 10:15:00|67.56|65.16|67.33|64.93|67.58|65.18|67.09|64.69|0
1652091600000|2022-05-09 10:20:00|67.29|64.89|67.54|65.14|67.56|65.16|67.11|64.71|0
1652091900000|2022-05-09 10:25:00|67.49|65.09|67.59|65.19|67.99|65.59|67.34|64.94|0
1652092200000|2022-05-09 10:30:00|67.55|65.15|68.25|65.85|68.39|65.99|67.52|65.12|0
1652092500000|2022-05-09 10:35:00|68.32|65.92|68.86|66.46|68.86|66.46|68.22|65.82|0
1652092800000|2022-05-09 10:40:00|68.82|66.42|69.19|66.79|69.23|66.83|68.72|66.32|0
1652093100000|2022-05-09 10:45:00|69.18|66.78|68.92|66.52|69.81|67.41|68.92|66.52|0
1652093400000|2022-05-09 10:50:00|68.95|66.55|69.77|67.37|70.21|67.81|68.6|66.2|0
1652093700000|2022-05-09 10:55:00|69.79|67.39|69.59|67.19|69.97|67.57|69.36|66.96|0
1652094000000|2022-05-09 11:00:00|69.46|67.06|69.05|66.65|69.63|67.23|68.83|66.43|0
1652094300000|2022-05-09 11:05:00|69.1|66.7|69.22|66.82|69.32|66.92|68.61|66.21|0
1652094600000|2022-05-09 11:10:00|69.25|66.85|69.38|66.98|69.74|67.34|69.01|66.61|0
1652094900000|2022-05-09 11:15:00|69.48|67.08|69.7|67.3|69.89|67.49|69.25|66.85|0
1652095200000|2022-05-09 11:20:00|69.72|67.32|70.63|68.23|71.07|68.67|69.72|67.32|0
1652095500000|2022-05-09 11:25:00|70.66|68.26|70.76|68.36|70.86|68.46|70.55|68.15|0
1652095800000|2022-05-09 11:30:00|70.79|68.39|70.09|67.69|71.07|68.67|70.09|67.69|0
1652096100000|2022-05-09 11:35:00|70.1|67.7|70.36|67.96|70.38|67.98|69.61|67.21|0
1652096400000|2022-05-09 11:40:00|70.31|67.91|70.29|67.89|70.72|68.32|69.88|67.48|0
1652096700000|2022-05-09 11:45:00|70.27|67.87|69.35|66.95|70.48|68.08|69.31|66.91|0
1652097000000|2022-05-09 11:50:00|69.42|67.02|68.75|66.35|69.6|67.2|68.28|65.88|0
1652097300000|2022-05-09 11:55:00|68.72|66.32|68.62|66.22|69.06|66.66|68.25|65.85|0
1652097600000|2022-05-09 12:00:00|68.58|66.18|68.21|65.81|69.26|66.86|68.21|65.81|0
1652097900000|2022-05-09 12:05:00|69.37|66.97|67.6|65.2|69.37|66.97|66.91|64.51|0
1652098200000|2022-05-09 12:10:00|67.64|65.24|67.97|65.57|68.2|65.8|67.54|65.14|0
1652098500000|2022-05-09 12:15:00|67.99|65.59|68.64|66.24|68.75|66.35|67.9|65.5|0
1652098800000|2022-05-09 12:20:00|68.7|66.3|68.16|65.76|68.77|66.37|68.06|65.66|0
1652099100000|2022-05-09 12:25:00|68.2|65.8|68.8|66.4|68.8|66.4|68.16|65.76|0
1652099400000|2022-05-09 12:30:00|68.78|66.38|68.39|65.99|69.17|66.77|68.22|65.82|0
1652099700000|2022-05-09 12:35:00|68.43|66.03|67.42|65.02|68.56|66.16|67.42|65.02|0
1652100000000|2022-05-09 12:40:00|67.39|64.99|67.12|64.72|67.49|65.09|66.7|64.3|0
1652100300000|2022-05-09 12:45:00|67.02|64.62|67.12|64.72|67.62|65.22|66.79|64.39|0
1652100600000|2022-05-09 12:50:00|67.09|64.69|66.96|64.56|67.22|64.82|65.94|63.54|0
1652100900000|2022-05-09 12:55:00|66.97|64.57|67.73|65.33|67.76|65.36|66.94|64.54|0
1652101200000|2022-05-09 13:00:00|67.7|65.3|67.66|65.26|68.09|65.69|67.53|65.13|0
1652101500000|2022-05-09 13:05:00|67.56|65.16|67.52|65.12|67.92|65.52|67.43|65.03|0
1652101800000|2022-05-09 13:10:00|67.59|65.19|66.41|64.01|67.79|65.39|66.41|64.01|0
1652102100000|2022-05-09 13:15:00|66.28|63.88|67.19|64.79|67.22|64.82|66.23|63.83|0
1652102400000|2022-05-09 13:20:00|67.17|64.77|66.99|64.59|67.55|65.15|66.99|64.59|0
1652102700000|2022-05-09 13:25:00|67.02|64.62|67.63|65.23|67.63|65.23|66.82|64.42|0
1652103000000|2022-05-09 13:30:00|67.47|65.07|67.81|65.41|69.02|66.62|66.85|64.45|0
1652103300000|2022-05-09 13:35:00|67.38|64.98|66.98|64.58|68.41|66.01|65.94|63.54|0
1652103600000|2022-05-09 13:40:00|66.78|64.38|67.24|64.84|68.47|66.07|66.65|64.25|0
1652103900000|2022-05-09 13:45:00|67.13|64.73|69.21|66.81|70.12|67.72|67.13|64.73|0
1652104200000|2022-05-09 13:50:00|69.11|66.71|66.68|64.28|69.65|67.25|66.47|64.07|0
1652104500000|2022-05-09 13:55:00|66.74|64.34|67.54|65.14|68.14|65.74|65.81|63.41|0
1652104800000|2022-05-09 14:00:00|67.7|65.3|68.27|65.87|69.01|66.61|67.04|64.64|0
1652105100000|2022-05-09 14:05:00|68.3|65.9|70.27|67.87|70.27|67.87|67.83|65.43|0
1652105400000|2022-05-09 14:10:00|70.16|67.76|68.09|65.69|70.16|67.76|67.49|65.09|0
1652105700000|2022-05-09 14:15:00|68.22|65.82|69.08|66.68|69.39|66.99|67.49|65.09|0
1652106000000|2022-05-09 14:20:00|69.17|66.77|70.39|67.99|70.39|67.99|68.72|66.32|0
1652106300000|2022-05-09 14:25:00|70.57|68.17|70.67|68.27|70.95|68.55|69.67|67.27|0
1652106600000|2022-05-09 14:30:00|70.93|68.53|70.46|68.06|71.5|69.1|70.32|67.92|0
1652106900000|2022-05-09 14:35:00|70.55|68.15|72.38|69.98|72.48|70.08|70.42|68.02|0
1652107200000|2022-05-09 14:40:00|72.41|70.01|70.83|68.43|72.41|70.01|70.59|68.19|0
1652107500000|2022-05-09 14:45:00|70.63|68.23|70.5|68.1|71.08|68.68|69.87|67.47|0
1652107800000|2022-05-09 14:50:00|70.59|68.19|72.26|69.86|72.26|69.86|70|67.6|0
1652108100000|2022-05-09 14:55:00|72.33|69.93|73.5|71.1|73.5|71.1|70.39|67.99|0
1652108400000|2022-05-09 15:00:00|73.53|71.13|74.55|72.15|74.66|72.26|72.6|70.2|0
1652108700000|2022-05-09 15:05:00|74.58|72.18|74.69|72.29|75.54|73.14|74.58|72.18|0
1652109000000|2022-05-09 15:10:00|74.83|72.43|75.01|72.61|75.5|73.1|73.99|71.59|0
1652109300000|2022-05-09 15:15:00|75.08|72.68|74.72|72.32|75.16|72.76|73.9|71.5|0
1652109600000|2022-05-09 15:20:00|74.76|72.36|75.55|73.15|75.84|73.44|74.76|72.36|0
1652109900000|2022-05-09 15:25:00|75.62|73.22|76.17|73.77|76.35|73.95|75.51|73.11|0
1652110200000|2022-05-09 15:30:00|76.2|73.8|75.93|73.53|77.37|74.97|75.09|72.69|0
1652110500000|2022-05-09 15:35:00|75.89|73.49|74.34|71.94|76.18|73.78|74.23|71.83|0
1652110800000|2022-05-09 15:40:00|74.12|71.72|74.15|71.75|74.87|72.47|73.34|70.94|0
1652111100000|2022-05-09 15:45:00|74.26|71.86|73.86|71.46|74.51|72.11|73.04|70.64|0
1652111400000|2022-05-09 15:50:00|73.82|71.42|72.79|70.39|73.82|71.42|72.58|70.18|0
1652111700000|2022-05-09 15:55:00|72.69|70.29|73.14|70.74|73.53|71.13|72.3|69.9|0
1652112000000|2022-05-09 16:00:00|73.11|70.71|74.13|71.73|75.74|73.34|73.11|70.71|0
1652112300000|2022-05-09 16:05:00|74.11|71.71|71.89|69.49|74.25|71.85|70.97|68.57|0
1652112600000|2022-05-09 16:10:00|71.95|69.55|70.63|68.23|71.95|69.55|70.42|68.02|0
1652112900000|2022-05-09 16:15:00|70.7|68.3|69.31|66.43|72.01|69.61|68.53|65.89|0
1652113200000|2022-05-09 16:20:00|69.44|66.56|69.22|66.34|70.23|67.35|68.83|65.95|0
1652113500000|2022-05-09 16:25:00|69.2|66.32|70.02|67.14|70.64|67.76|68.9|66.02|0
1652113800000|2022-05-09 16:30:00|70.21|67.33|69.61|67.21|70.9|68.02|68.83|66.29|0
1652114100000|2022-05-09 16:35:00|69.54|67.14|71.99|69.11|71.99|69.12|69.54|67.14|0
1652114400000|2022-05-09 16:40:00|71.95|69.07|72.25|69.37|72.37|69.49|71.53|68.65|0
1652114700000|2022-05-09 16:45:00|72.34|69.46|72.55|69.67|72.87|69.99|72.23|69.35|0
1652115000000|2022-05-09 16:50:00|72.62|69.74|73.74|70.86|73.92|71.04|71.63|68.75|0
1652115300000|2022-05-09 16:55:00|73.82|70.94|73.99|71.11|74.07|71.19|73.28|70.4|0
1652115600000|2022-05-09 17:00:00|74.03|71.15|74.31|71.43|74.46|71.58|73.53|70.65|0
1652115900000|2022-05-09 17:05:00|74.39|71.51|73.89|71.49|74.39|71.6|73.57|70.93|0
1652116200000|2022-05-09 17:10:00|73.87|71.47|74.54|72.14|74.68|72.28|73.87|71.47|0
1652116500000|2022-05-09 17:15:00|74.57|72.17|73.42|71.02|74.61|72.21|73.21|70.81|0
1652116800000|2022-05-09 17:20:00|73.53|71.13|73.99|71.59|74.39|71.99|73.53|71.13|0
1652117100000|2022-05-09 17:25:00|73.95|71.55|72.53|70.13|73.97|71.57|72.37|69.97|0
1652117400000|2022-05-09 17:30:00|72.06|69.66|73.84|71.44|73.84|71.44|71.52|69.12|0
1652117700000|2022-05-09 17:35:00|73.75|71.35|73.91|71.51|74.45|72.05|73.75|71.35|0
1652118000000|2022-05-09 17:40:00|74.02|71.62|72.16|69.76|74.11|71.71|71.98|69.58|0
1652118300000|2022-05-09 17:45:00|72.12|69.72|72.97|70.57|73.1|70.7|71.81|69.41|0
1652118600000|2022-05-09 17:50:00|72.86|70.46|74.59|72.19|75.12|72.72|72.76|70.36|0
1652118900000|2022-05-09 17:55:00|74.66|72.26|73.24|70.84|74.73|72.33|72.67|70.27|0
1652119200000|2022-05-09 18:00:00|73.21|70.81|73.09|70.21|73.34|70.88|72.14|69.64|0
1652119500000|2022-05-09 18:05:00|73.12|70.24|73.62|70.74|74.16|71.28|72.66|69.78|0
1652119800000|2022-05-09 18:10:00|73.91|71.03|73.58|70.7|74.05|71.17|72.66|69.78|0
1652120100000|2022-05-09 18:15:00|73.62|70.74|72.4|69.52|73.62|70.74|72.09|69.21|0
1652120400000|2022-05-09 18:20:00|72.32|69.44|73.95|71.07|74.15|71.27|72.23|69.35|0
1652120700000|2022-05-09 18:25:00|73.94|71.06|74.15|71.27|74.77|71.89|73.86|70.98|0
1652121000000|2022-05-09 18:30:00|74.11|71.23|74.2|71.32|75.49|72.61|73.97|71.09|0
1652121300000|2022-05-09 18:35:00|74.54|71.66|74.25|71.37|74.72|71.84|73.28|70.4|0
1652121600000|2022-05-09 18:40:00|74.4|71.52|74.16|71.28|74.63|71.75|73.74|70.86|0
1652121900000|2022-05-09 18:45:00|74.29|71.41|74.14|71.26|74.36|71.48|72.67|69.79|0
1652122200000|2022-05-09 18:50:00|74.17|71.29|73.24|70.36|75.05|72.17|72.9|70.02|0
1652122500000|2022-05-09 18:55:00|73.34|70.46|72.49|69.61|73.34|70.46|71.89|69.01|0
1652122800000|2022-05-09 19:00:00|72|69.12|72.63|69.75|72.91|70.03|71.05|68.17|0
1652123100000|2022-05-09 19:05:00|72.7|69.82|72.55|69.67|72.84|69.96|70.84|67.96|0
1652123400000|2022-05-09 19:10:00|72.73|69.85|70.97|68.09|72.73|69.85|70.68|67.8|0
1652123700000|2022-05-09 19:15:00|70.87|67.99|72.16|69.28|73.19|70.31|70.59|67.71|0
1652124000000|2022-05-09 19:20:00|72.17|69.29|74.06|71.18|74.31|71.43|72.17|69.29|0
1652124300000|2022-05-09 19:25:00|74.21|71.33|75.77|72.89|76.02|73.14|73.95|71.07|0
1652124600000|2022-05-09 19:30:00|75.69|72.81|76|73.12|77.09|74.21|75.06|72.18|0
1652124900000|2022-05-09 19:35:00|75.89|73.01|75.67|72.79|76.63|73.75|75.45|72.57|0
1652125200000|2022-05-09 19:40:00|75.74|72.86|76.8|74.4|77.06|74.66|75.74|72.86|0
1652125500000|2022-05-09 19:45:00|76.72|74.32|78.73|75.85|78.73|75.85|76.42|74.02|0
1652125800000|2022-05-09 19:50:00|78.31|75.43|78.87|75.99|79.99|77.11|78.31|75.43|0
1652126100000|2022-05-09 19:55:00|78.65|75.77|78.21|75.33|79.04|76.16|76.36|73.48|0
1652126400000|2022-05-09 20:00:00|78.14|75.26|77.46|74.58|78.66|75.78|77.24|74.36|0
1652126700000|2022-05-09 20:05:00|77.5|74.62|77.42|74.54|77.85|74.97|76.61|73.73|0
1652127000000|2022-05-09 20:10:00|77.38|74.5|76.71|73.83|77.53|74.65|76.53|73.65|0
1652127300000|2022-05-09 20:15:00|76.82|73.94|77.77|74.41|77.8|74.44|76.82|73.65|0
1652127600000|2022-05-09 20:20:00|77.75|74.39|77.76|74.4|77.8|74.44|77.69|74.33|0
1652127900000|2022-05-09 20:25:00|77.73|74.37|78.1|74.74|78.28|74.92|77.61|74.25|0
1652128200000|2022-05-09 20:30:00|78.06|74.7|78.39|75.03|78.51|75.15|77.8|74.44|0
1652128500000|2022-05-09 20:35:00|78.36|75|78.45|75.09|78.62|75.26|78.24|74.88|0
1652128800000|2022-05-09 20:40:00|78.47|75.11|78.48|75.12|78.69|75.33|78.43|75.07|0
1652129100000|2022-05-09 20:45:00|78.46|75.1|78.35|74.99|78.57|75.21|78.24|74.88|0
1652129400000|2022-05-09 20:50:00|78.37|75.01|78.36|75|78.57|75.21|78.29|74.93|0
1652129700000|2022-05-09 20:55:00|78.34|74.98|78.16|75.36|78.57|75.36|78.16|74.95|0
1652130000000|2022-05-09 21:00:00|78.19|75.39|78.36|75.56|78.5|75.7|77.36|74.56|0
1652130300000|2022-05-09 21:05:00|78.37|75.57|78.35|75.55|78.38|75.58|78.33|75.53|0
1652130600000|2022-05-09 21:10:00|78.34|75.54|78.33|75.53|78.35|75.55|78.33|75.53|0
1652130900000|2022-05-09 21:15:00|78.35|75.55|78.35|75.55|78.39|75.59|78.31|75.51|0
1652131200000|2022-05-09 21:20:00|78.36|75.56|78.39|75.59|78.45|75.65|78.31|75.51|0
1652131500000|2022-05-09 21:25:00|78.35|75.55|78.49|75.69|78.49|75.69|78.35|75.55|0
1652131800000|2022-05-09 21:30:00|78.5|75.7|78.53|75.73|78.57|75.77|78.45|75.65|0
1652132100000|2022-05-09 21:35:00|78.55|75.75|78.55|75.75|78.58|75.78|78.55|75.75|0
1652132400000|2022-05-09 21:40:00|78.52|75.72|78.54|75.74|78.6|75.8|78.49|75.69|0
1652132700000|2022-05-09 21:45:00|78.55|75.75|78.53|75.73|78.55|75.75|78.5|75.7|0
1652133000000|2022-05-09 21:50:00|78.52|75.72|78.4|75.6|78.52|75.72|78.4|75.6|0
1652133300000|2022-05-09 21:55:00|78.39|75.59|78.12|75.32|78.39|75.59|78.05|75.25|0
1652133600000|2022-05-09 22:00:00|77.89|75.09|77.62|74.82|77.89|75.09|76.94|74.14|0
1652133900000|2022-05-09 22:05:00|77.64|74.84|77.68|74.88|77.68|74.88|77.32|74.52|0
1652134200000|2022-05-09 22:10:00|77.64|74.84|77.3|74.5|77.9|75.1|77.28|74.48|0
1652134500000|2022-05-09 22:15:00|77.23|74.43|77.11|74.31|77.34|74.54|77|74.2|0
1652134800000|2022-05-09 22:20:00|77.1|74.3|77.06|74.26|77.19|74.39|76.93|74.13|0
1652135100000|2022-05-09 22:25:00|77.02|74.22|77.03|74.23|77.07|74.27|76.96|74.16|0
1652135400000|2022-05-09 22:30:00|77|74.2|76.62|73.82|77.05|74.25|76.55|73.75|0
1652135700000|2022-05-09 22:35:00|76.59|73.79|76.59|73.79|76.62|73.82|76.51|73.71|0
1652136000000|2022-05-09 22:40:00|76.58|73.78|76.77|73.97|76.84|74.04|76.58|73.78|0
1652136300000|2022-05-09 22:45:00|76.75|73.95|76.54|73.74|76.91|74.11|76.54|73.74|0
1652136600000|2022-05-09 22:50:00|76.62|73.82|76.69|73.89|76.76|73.96|76.62|73.82|0
1652136900000|2022-05-09 22:55:00|76.71|73.91|76.72|73.92|76.91|74.11|76.65|73.85|0
1652137200000|2022-05-09 23:00:00|76.68|73.88|76.76|73.96|76.83|74.03|76.65|73.85|0
1652137500000|2022-05-09 23:05:00|76.74|73.94|76.86|74.06|76.86|74.06|76.66|73.86|0
1652137800000|2022-05-09 23:10:00|76.85|74.05|77.4|74.6|77.4|74.6|76.83|74.03|0
1652138100000|2022-05-09 23:15:00|77.38|74.58|77.4|74.6|77.71|74.91|77.3|74.5|0
1652138400000|2022-05-09 23:20:00|77.38|74.58|77.63|74.83|77.75|74.95|77.15|74.35|0
1652138700000|2022-05-09 23:25:00|77.6|74.8|77.67|74.87|77.97|75.17|77.6|74.8|0
1652139000000|2022-05-09 23:30:00|77.71|74.91|77.44|74.64|77.78|74.98|77.44|74.64|0
1652139300000|2022-05-09 23:35:00|77.42|74.62|77.42|74.62|77.7|74.9|77.35|74.55|0
1652139600000|2022-05-09 23:40:00|77.38|74.58|77.18|74.38|77.48|74.68|76.96|74.16|0
1652139900000|2022-05-09 23:45:00|77.14|74.34|77.43|74.63|77.43|74.63|76.92|74.12|0
1652140200000|2022-05-09 23:50:00|77.47|74.67|77.13|74.33|77.47|74.67|77.01|74.21|0
1652140500000|2022-05-09 23:55:00|77.17|74.37|76.84|74.04|77.17|74.37|76.65|73.85|0
1652140800000|2022-05-10 00:00:00|76.82|74.02|77.76|74.96|77.8|75|76.73|73.93|0
1652141100000|2022-05-10 00:05:00|77.74|74.94|78.13|75.33|78.13|75.33|77.69|74.89|0
1652141400000|2022-05-10 00:10:00|78.06|75.26|80.06|76.7|80.06|76.7|78.06|75.26|0
1652141700000|2022-05-10 00:15:00|80.07|76.71|83.3|79.94|83.61|80.25|80.07|76.71|0
1652142000000|2022-05-10 00:20:00|83.2|79.84|83.16|79.52|83.77|80.41|82.82|79.4|0
1652142300000|2022-05-10 00:25:00|83.2|79.56|83.08|79.44|83.39|79.75|82.69|79.05|0
1652142600000|2022-05-10 00:30:00|82.94|79.3|82.35|78.71|83.08|79.44|82.27|78.63|0
1652142900000|2022-05-10 00:35:00|82.29|78.65|82.76|79.12|82.8|79.16|81.98|78.34|0
1652143200000|2022-05-10 00:40:00|82.72|79.08|82.11|78.47|83.27|79.63|82.07|78.43|0
1652143500000|2022-05-10 00:45:00|82.13|78.49|82.91|79.27|82.91|79.27|82.05|78.41|0
1652143800000|2022-05-10 00:50:00|82.87|79.23|82.59|78.95|83.14|79.5|82.48|78.84|0
1652144100000|2022-05-10 00:55:00|82.63|78.99|82.4|78.76|82.71|79.07|82.2|78.56|0
1652144400000|2022-05-10 01:00:00|82.26|78.62|82.65|79.01|82.98|79.34|82.18|78.54|0
1652144700000|2022-05-10 01:05:00|82.63|78.99|80.85|77.21|82.65|79.01|80.79|77.15|0
1652145000000|2022-05-10 01:10:00|80.73|77.09|81|77.36|81.61|77.97|80.5|76.86|0
1652145300000|2022-05-10 01:15:00|80.98|77.34|80.88|77.24|81.05|77.41|80.29|76.65|0
1652145600000|2022-05-10 01:20:00|80.84|77.2|81.34|77.7|81.43|77.79|80.65|77.01|0
1652145900000|2022-05-10 01:25:00|81.3|77.66|81.18|77.54|81.61|77.97|80.84|77.2|0
1652146200000|2022-05-10 01:30:00|81.22|77.58|81.12|77.48|81.64|78|80.95|77.31|0
1652146500000|2022-05-10 01:35:00|81.08|77.44|81.25|77.61|81.87|78.23|81.06|77.42|0
1652146800000|2022-05-10 01:40:00|81.27|77.63|81.52|77.88|81.52|77.88|80.62|76.98|0
1652147100000|2022-05-10 01:45:00|81.48|77.84|81.23|77.59|81.75|78.11|81.11|77.47|0
1652147400000|2022-05-10 01:50:00|81.15|77.51|79.42|75.78|81.19|77.55|79.42|75.78|0
1652147700000|2022-05-10 01:55:00|79.38|75.74|79.02|75.38|79.42|75.78|78.55|74.91|0
1652148000000|2022-05-10 02:00:00|78.93|75.29|77.76|74.12|79.17|75.53|77.74|74.1|0
1652148300000|2022-05-10 02:05:00|77.78|74.14|77.41|73.77|78.34|74.7|77.41|73.77|0
1652148600000|2022-05-10 02:10:00|77.29|73.65|76.96|73.32|77.37|73.73|76.87|73.23|0
1652148900000|2022-05-10 02:15:00|76.92|73.28|77.03|73.39|77.48|73.84|76.91|73.27|0
1652149200000|2022-05-10 02:20:00|76.98|73.34|77.1|73.46|77.18|73.54|76.81|73.17|0
1652149500000|2022-05-10 02:25:00|77.07|73.43|75.86|72.22|77.1|73.46|75.82|72.18|0
1652149800000|2022-05-10 02:30:00|75.93|72.29|75.85|72.21|76.15|72.51|75.53|71.89|0
1652150100000|2022-05-10 02:35:00|75.83|72.19|75.23|71.59|75.96|72.32|75.23|71.59|0
1652150400000|2022-05-10 02:40:00|75.22|71.58|75.74|72.1|75.88|72.24|75.22|71.58|0
1652150700000|2022-05-10 02:45:00|75.77|72.13|75.75|72.11|75.88|72.24|75.5|71.86|0
1652151000000|2022-05-10 02:50:00|75.73|72.09|75.77|72.13|75.88|72.24|75.48|71.84|0
1652151300000|2022-05-10 02:55:00|75.73|72.09|75.84|72.2|76.06|72.42|75.59|71.95|0
1652151600000|2022-05-10 03:00:00|75.8|72.16|75.4|71.76|75.84|72.2|75.4|71.76|0
1652151900000|2022-05-10 03:05:00|75.46|71.82|75.4|71.76|75.8|72.16|75.11|71.47|0
1652152200000|2022-05-10 03:10:00|75.47|71.83|75.74|72.1|75.83|72.19|75.34|71.7|0
1652152500000|2022-05-10 03:15:00|75.76|72.12|75.81|72.17|75.99|72.35|75.56|71.92|0
1652152800000|2022-05-10 03:20:00|75.83|72.19|76.37|72.73|76.59|72.95|75.75|72.11|0
1652153100000|2022-05-10 03:25:00|76.36|72.72|76.11|72.47|76.52|72.88|76.04|72.4|0
1652153400000|2022-05-10 03:30:00|76.1|72.46|76.2|72.56|76.41|72.77|76.1|72.46|0
1652153700000|2022-05-10 03:35:00|76.18|72.54|75.89|72.25|76.28|72.64|75.82|72.18|0
1652154000000|2022-05-10 03:40:00|75.87|72.23|75.74|72.1|75.93|72.29|75.47|71.83|0
1652154300000|2022-05-10 03:45:00|75.78|72.14|75.19|71.55|75.78|72.14|75.19|71.55|0
1652154600000|2022-05-10 03:50:00|75.16|71.52|75.12|71.48|75.29|71.65|75.05|71.41|0
1652154900000|2022-05-10 03:55:00|75.08|71.44|75.04|71.4|75.23|71.59|75.04|71.4|0
1652155200000|2022-05-10 04:00:00|75.08|71.44|75.08|71.44|75.22|71.58|75.04|71.4|0
1652155500000|2022-05-10 04:05:00|75.06|71.42|75.11|71.47|75.26|71.62|75.04|71.4|0
1652155800000|2022-05-10 04:10:00|75.15|71.51|75.18|71.54|75.25|71.61|75.04|71.4|0
1652156100000|2022-05-10 04:15:00|75.22|71.58|75.21|71.57|75.36|71.72|75.11|71.47|0
1652156400000|2022-05-10 04:20:00|75.18|71.54|75.28|71.64|75.32|71.68|75.1|71.46|0
1652156700000|2022-05-10 04:25:00|75.25|71.61|75.17|71.53|75.28|71.64|75.07|71.43|0
1652157000000|2022-05-10 04:30:00|75.14|71.5|75.24|71.6|75.24|71.6|75.03|71.39|0
1652157300000|2022-05-10 04:35:00|75.21|71.57|75.13|71.49|75.39|71.75|75.02|71.38|0
1652157600000|2022-05-10 04:40:00|75.15|71.51|75.09|71.45|75.17|71.53|75.06|71.42|0
1652157900000|2022-05-10 04:45:00|75.15|71.51|75.09|71.45|75.16|71.52|75.02|71.38|0
1652158200000|2022-05-10 04:50:00|75.13|71.49|75.23|71.59|75.23|71.59|75.05|71.41|0
1652158500000|2022-05-10 04:55:00|75.3|71.66|75.19|71.55|75.38|71.74|75.01|71.37|0
1652158800000|2022-05-10 05:00:00|75.21|71.57|75.37|71.73|75.48|71.84|75.01|71.37|0
1652159100000|2022-05-10 05:05:00|75.33|71.69|74.47|70.83|75.35|71.71|74.36|70.72|0
1652159400000|2022-05-10 05:10:00|74.5|70.86|74.36|70.72|74.5|70.86|74.36|70.72|0
1652159700000|2022-05-10 05:15:00|74.39|70.75|74.39|70.75|74.66|71.02|74.35|70.71|0
1652160000000|2022-05-10 05:20:00|74.41|70.77|74.75|71.11|74.93|71.29|74.41|70.77|0
1652160300000|2022-05-10 05:25:00|74.73|71.09|74.26|70.62|74.78|71.14|74.14|70.5|0
1652160600000|2022-05-10 05:30:00|74.24|70.6|73.95|70.31|74.31|70.67|73.88|70.24|0
1652160900000|2022-05-10 05:35:00|73.92|70.28|73.88|70.24|74.01|70.37|73.88|70.24|0
1652161200000|2022-05-10 05:40:00|73.91|70.27|74.05|70.41|74.16|70.52|73.9|70.26|0
1652161500000|2022-05-10 05:45:00|74.04|70.4|73.34|69.7|74.05|70.41|73.34|69.7|0
1652161800000|2022-05-10 05:50:00|73.37|69.73|73.89|70.25|73.94|70.3|72.89|69.25|0
1652162100000|2022-05-10 05:55:00|73.87|70.23|74.06|70.42|74.06|70.42|73.65|70.01|0
1652162400000|2022-05-10 06:00:00|74.04|70.4|73.15|69.51|74.35|70.71|73.08|69.44|0
1652162700000|2022-05-10 06:05:00|73.12|69.48|73.25|69.61|73.36|69.72|72.69|69.05|0
1652163000000|2022-05-10 06:10:00|73.29|69.65|72.56|68.92|73.33|69.69|72.55|68.91|0
1652163300000|2022-05-10 06:15:00|72.58|68.94|72.9|69.26|72.93|69.29|72.58|68.94|0
1652163600000|2022-05-10 06:20:00|72.84|69.2|72.54|68.9|72.84|69.2|72.54|68.9|0
1652163900000|2022-05-10 06:25:00|72.58|68.94|72.96|69.32|73.01|69.37|72.54|68.9|0
1652164200000|2022-05-10 06:30:00|72.93|69.29|72.66|69.02|72.93|69.29|72.54|68.9|0
1652164500000|2022-05-10 06:35:00|72.68|69.04|72.25|68.61|72.69|69.05|72.15|68.51|0
1652164800000|2022-05-10 06:40:00|72.18|68.54|71.59|67.95|72.31|68.67|71.52|67.88|0
1652165100000|2022-05-10 06:45:00|71.55|67.91|72.53|68.89|74.5|70.86|71.45|67.81|0
1652165400000|2022-05-10 06:50:00|72.51|68.87|72.19|68.55|72.77|69.13|71.95|68.31|0
1652165700000|2022-05-10 06:55:00|72.21|68.57|72.19|68.55|72.25|68.61|71.93|68.29|0
1652166000000|2022-05-10 07:00:00|72.16|68.52|72.87|69.23|72.87|69.23|72.14|68.5|0
1652166300000|2022-05-10 07:05:00|72.57|69.45|72.66|69.54|72.66|69.54|71.82|68.7|0
1652166600000|2022-05-10 07:10:00|72.68|69.56|72.73|69.61|73.35|70.23|72.63|69.51|0
1652166900000|2022-05-10 07:15:00|72.94|69.82|72.64|69.52|73.15|70.03|72.08|68.96|0
1652167200000|2022-05-10 07:20:00|72.67|69.55|71.8|68.68|72.67|69.55|71.8|68.68|0
1652167500000|2022-05-10 07:25:00|71.86|68.74|72.19|69.07|72.25|69.13|71.69|68.57|0
1652167800000|2022-05-10 07:30:00|72.18|69.06|73.46|70.34|73.69|70.57|72.18|69.06|0
1652168100000|2022-05-10 07:35:00|73.44|70.32|72.52|69.4|73.49|70.37|72.38|69.26|0
1652168400000|2022-05-10 07:40:00|72.54|69.42|73.49|70.37|73.49|70.37|72.21|69.09|0
1652168700000|2022-05-10 07:45:00|73.4|70.28|73.82|70.7|74.09|70.97|73.22|70.1|0
1652169000000|2022-05-10 07:50:00|73.72|70.6|74.16|71.04|74.22|71.1|73.22|70.1|0
1652169300000|2022-05-10 07:55:00|74.14|71.02|74|70.88|74.34|71.22|73.48|70.36|0
1652169600000|2022-05-10 08:00:00|73.96|70.84|73.85|70.73|74.28|71.16|73.64|70.52|0
1652169900000|2022-05-10 08:05:00|73.91|70.79|72.95|69.83|74.12|71|72.95|69.83|0
1652170200000|2022-05-10 08:10:00|73.02|69.9|73.49|70.37|73.49|70.37|72.8|69.68|0
1652170500000|2022-05-10 08:15:00|73.44|70.32|72.6|69.48|73.44|70.32|72.6|69.48|0
1652170800000|2022-05-10 08:20:00|72.62|69.5|72.11|68.99|72.71|69.59|72.06|68.94|0
1652171100000|2022-05-10 08:25:00|72.15|69.03|71.92|68.8|72.5|69.38|71.75|68.63|0
1652171400000|2022-05-10 08:30:00|71.93|68.81|70.2|67.8|71.93|68.81|70.2|67.44|0
1652171700000|2022-05-10 08:35:00|70.23|67.83|70.27|67.87|70.49|68.09|70.2|67.8|0
1652172000000|2022-05-10 08:40:00|70.3|67.9|70.57|68.17|70.85|68.45|70.3|67.9|0
1652172300000|2022-05-10 08:45:00|70.47|68.07|70.36|67.96|70.68|68.28|70.19|67.79|0
1652172600000|2022-05-10 08:50:00|70.38|67.98|70.79|68.39|70.79|68.39|70.21|67.81|0
1652172900000|2022-05-10 08:55:00|70.76|68.36|70.39|67.99|70.78|68.38|70.29|67.89|0
1652173200000|2022-05-10 09:00:00|70.38|67.98|70.41|68.01|70.63|68.23|70.2|67.8|0
1652173500000|2022-05-10 09:05:00|70.42|68.02|70.18|67.78|70.44|68.04|70.18|67.78|0
1652173800000|2022-05-10 09:10:00|69.84|67.44|69.82|67.42|70.11|67.71|69.8|67.4|0
1652174100000|2022-05-10 09:15:00|69.83|67.43|70.31|67.91|70.42|68.02|69.77|67.37|0
1652174400000|2022-05-10 09:20:00|70.35|67.95|70.47|68.07|70.62|68.22|70.1|67.7|0
1652174700000|2022-05-10 09:25:00|70.48|68.08|70.62|68.22|70.72|68.32|70.38|67.98|0
1652175000000|2022-05-10 09:30:00|70.58|68.18|70.29|67.89|70.58|68.18|70.22|67.82|0
1652175300000|2022-05-10 09:35:00|70.27|67.87|69.86|67.46|70.51|68.11|69.86|67.46|0
1652175600000|2022-05-10 09:40:00|69.84|67.44|70.4|68|70.44|68.04|69.82|67.42|0
1652175900000|2022-05-10 09:45:00|70.44|68.04|70.77|68.37|70.85|68.45|70.33|67.93|0
1652176200000|2022-05-10 09:50:00|70.73|68.33|71.51|69.11|71.51|69.11|70.5|68.1|0
1652176500000|2022-05-10 09:55:00|71.53|69.13|72.29|69.17|72.29|69.67|71.37|68.92|0
1652176800000|2022-05-10 10:00:00|72.26|69.14|72.29|69.17|72.57|69.45|71.97|68.85|0
1652177100000|2022-05-10 10:05:00|72.25|69.13|72.18|69.06|72.32|69.2|71.62|68.5|0
1652177400000|2022-05-10 10:10:00|72.14|69.02|72.18|69.06|72.28|69.16|71.83|68.71|0
1652177700000|2022-05-10 10:15:00|72.14|69.02|71.86|68.74|72.62|69.5|71.86|68.74|0
1652178000000|2022-05-10 10:20:00|71.84|68.72|71.42|68.3|71.96|68.84|71.37|68.25|0
1652178300000|2022-05-10 10:25:00|71.06|68.66|71.25|68.85|71.39|68.99|71|68.6|0
1652178600000|2022-05-10 10:30:00|71.32|68.92|70.62|68.22|71.32|68.92|70.62|68.22|0
1652178900000|2022-05-10 10:35:00|70.65|68.25|70.79|68.39|70.86|68.46|70.58|68.18|0
1652179200000|2022-05-10 10:40:00|70.76|68.36|70.82|68.42|70.93|68.53|70.58|68.18|0
1652179500000|2022-05-10 10:45:00|70.84|68.44|71.45|69.05|71.62|69.22|70.58|68.18|0
1652179800000|2022-05-10 10:50:00|71.48|69.08|71.97|69.57|72.03|69.63|71.27|68.87|0
1652180100000|2022-05-10 10:55:00|71.99|69.59|72.8|70.4|73.25|70.85|71.49|69.09|0
1652180400000|2022-05-10 11:00:00|72.82|70.42|73.42|71.02|73.42|71.02|72.47|70.07|0
1652180700000|2022-05-10 11:05:00|73.32|70.92|73.31|70.91|73.77|71.37|72.7|70.3|0
1652181000000|2022-05-10 11:10:00|73.27|70.87|73.48|71.08|73.66|71.26|73.27|70.87|0
1652181300000|2022-05-10 11:15:00|73.45|71.05|74.16|71.76|74.24|71.84|73.45|71.05|0
1652181600000|2022-05-10 11:20:00|74.24|71.84|74.2|71.8|74.65|72.25|74.02|71.62|0
1652181900000|2022-05-10 11:25:00|74.31|71.91|73.83|71.43|74.56|72.16|73.76|71.36|0
1652182200000|2022-05-10 11:30:00|73.91|71.51|73.14|70.74|74.23|71.83|73.08|70.68|0
1652182500000|2022-05-10 11:35:00|73.16|70.76|73.12|70.72|73.33|70.93|73.05|70.65|0
1652182800000|2022-05-10 11:40:00|73.1|70.7|73.87|71.47|73.87|71.47|73.08|70.68|0
1652183100000|2022-05-10 11:45:00|73.9|71.5|73.08|70.68|73.94|71.54|72.97|70.57|0
1652183400000|2022-05-10 11:50:00|73.01|70.61|73.93|71.53|73.93|71.53|72.99|70.59|0
1652183700000|2022-05-10 11:55:00|73.97|71.57|73.07|70.67|73.97|71.57|73|70.6|0
1652184000000|2022-05-10 12:00:00|73.09|70.69|72.47|70.07|73.14|70.74|72.43|70.03|0
1652184300000|2022-05-10 12:05:00|72.43|70.03|72.15|69.75|72.54|70.14|71.8|69.4|0
1652184600000|2022-05-10 12:10:00|72.11|69.71|71.72|69.32|72.11|69.71|71.62|69.22|0
1652184900000|2022-05-10 12:15:00|71.74|69.34|71.48|69.08|72.06|69.66|71.41|69.01|0
1652185200000|2022-05-10 12:20:00|71.42|69.02|71.15|68.75|72.18|69.78|70.98|68.58|0
1652185500000|2022-05-10 12:25:00|71.12|68.72|70.8|68.4|71.26|68.86|70.73|68.33|0
1652185800000|2022-05-10 12:30:00|70.84|68.44|70.73|68.33|71.08|68.68|70.35|67.95|0
1652186100000|2022-05-10 12:35:00|70.69|68.29|69.56|67.16|70.75|68.35|69.56|67.16|0
1652186400000|2022-05-10 12:40:00|69.52|67.12|69.93|67.53|70|67.6|69.38|66.98|0
1652186700000|2022-05-10 12:45:00|69.95|67.55|70.06|67.66|70.2|67.8|69.69|67.29|0
1652187000000|2022-05-10 12:50:00|70.03|67.63|68.92|66.52|70.1|67.7|68.87|66.47|0
1652187300000|2022-05-10 12:55:00|68.94|66.54|68.51|66.11|69.14|66.74|68.26|65.86|0
1652187600000|2022-05-10 13:00:00|68.46|66.06|67.63|65.23|69.3|66.9|67.6|65.2|0
1652187900000|2022-05-10 13:05:00|67.67|65.27|68.01|65.61|68.1|65.7|67.6|65.2|0
1652188200000|2022-05-10 13:10:00|68.03|65.63|67.99|65.59|68.13|65.73|67.59|65.19|0
1652188500000|2022-05-10 13:15:00|68.06|65.66|68.26|65.86|68.29|65.89|67.69|65.29|0
1652188800000|2022-05-10 13:20:00|68.29|65.89|67.86|65.46|68.29|65.89|67.72|65.32|0
1652189100000|2022-05-10 13:25:00|67.89|65.49|67.59|65.19|68.09|65.69|67.59|65.19|0
1652189400000|2022-05-10 13:30:00|67.19|64.79|67.25|64.85|67.35|64.95|65.66|63.26|0
1652189700000|2022-05-10 13:35:00|67.27|64.87|67.76|65.36|68.98|66.58|67.27|64.87|0
1652190000000|2022-05-10 13:40:00|67.78|65.38|69.65|67.25|69.82|67.42|67.78|65.38|0
1652190300000|2022-05-10 13:45:00|69.82|67.42|70.16|67.76|71.39|68.99|69.12|66.72|0
1652190600000|2022-05-10 13:50:00|70.33|67.93|70.21|67.81|70.51|68.11|69.28|66.88|0
1652190900000|2022-05-10 13:55:00|70.28|67.88|68.61|66.21|70.39|67.99|68.61|66.21|0
1652191200000|2022-05-10 14:00:00|68.48|66.08|68.11|65.71|69.76|67.36|67.97|65.57|0
1652191500000|2022-05-10 14:05:00|68.07|65.67|68.51|66.11|68.69|66.29|67.31|64.91|0
1652191800000|2022-05-10 14:10:00|68.27|65.87|69.35|66.95|69.96|67.56|67.77|65.37|0
1652192100000|2022-05-10 14:15:00|69.49|67.09|69.21|66.81|69.65|67.25|68.3|65.9|0
1652192400000|2022-05-10 14:20:00|69.16|66.76|69.65|67.25|70.3|67.9|68.36|65.96|0
1652192700000|2022-05-10 14:25:00|69.68|67.28|70.37|67.97|71.07|68.67|69.44|67.04|0
1652193000000|2022-05-10 14:30:00|70.3|67.9|71.17|68.77|71.55|69.15|69.92|67.52|0
1652193300000|2022-05-10 14:35:00|70.96|68.56|70.51|68.11|71.8|69.4|69.91|67.51|0
1652193600000|2022-05-10 14:40:00|70.4|68|70.15|67.75|71.67|69.27|68.17|65.77|0
1652193900000|2022-05-10 14:45:00|70.22|67.82|72.28|69.88|72.75|70.35|70.12|67.72|0
1652194200000|2022-05-10 14:50:00|72.42|70.02|71.45|69.05|73.51|71.11|71.21|68.81|0
1652194500000|2022-05-10 14:55:00|71.53|69.13|74.72|72.32|74.95|72.55|71.53|69.13|0
1652194800000|2022-05-10 15:00:00|74.88|72.48|75.76|73.36|76.25|73.85|73.79|71.39|0
1652195100000|2022-05-10 15:05:00|75.69|73.29|78.32|75.92|78.41|76.01|74.73|72.33|0
1652195400000|2022-05-10 15:10:00|78.47|76.07|79.2|76.8|79.2|76.8|77.45|75.05|0
1652195700000|2022-05-10 15:15:00|79.35|76.95|76.73|74.33|79.73|77.33|76.71|74.31|0
1652196000000|2022-05-10 15:20:00|76.69|74.29|78.77|76.37|78.9|76.5|76.69|74.29|0
1652196300000|2022-05-10 15:25:00|78.73|76.33|79.52|77.12|81.38|78.98|78.21|75.81|0
1652196600000|2022-05-10 15:30:00|79.41|77.01|79.05|76.65|80.33|77.93|77.72|75.32|0
1652196900000|2022-05-10 15:35:00|78.98|76.58|76.56|74.16|79.09|76.69|76.34|73.94|0
1652197200000|2022-05-10 15:40:00|76.67|74.27|77.57|75.17|78.17|75.77|76.08|73.68|0
1652197500000|2022-05-10 15:45:00|77.46|75.06|78.97|76.57|79.26|76.86|77.42|75.02|0
1652197800000|2022-05-10 15:50:00|79.04|76.64|78.89|76.49|80.43|78.03|78.74|76.34|0
1652198100000|2022-05-10 15:55:00|78.91|76.51|78.43|76.03|80.78|78.38|77.71|75.31|0
1652198400000|2022-05-10 16:00:00|78.28|75.88|76.96|74.56|78.91|76.51|76.83|74.43|0
1652198700000|2022-05-10 16:05:00|76.88|74.48|79.69|77.29|79.78|77.38|76.81|74.41|0
1652199000000|2022-05-10 16:10:00|79.8|77.4|79.03|76.63|80.27|77.87|78.16|75.76|0
1652199300000|2022-05-10 16:15:00|79.26|76.86|79.8|77.4|79.89|77.49|77.97|75.57|0
1652199600000|2022-05-10 16:20:00|79.83|77.43|80.1|77.7|80.42|78.02|79.1|76.7|0
1652199900000|2022-05-10 16:25:00|80.14|77.74|79.36|76.96|80.41|78.01|78.93|76.53|0
1652200200000|2022-05-10 16:30:00|79.26|76.86|80.77|78.37|81.56|79.16|78.55|76.15|0
1652200500000|2022-05-10 16:35:00|80.85|78.45|80.53|78.13|81.01|78.61|79.68|77.28|0
1652200800000|2022-05-10 16:40:00|80.77|78.37|79.21|76.81|80.97|78.57|79.18|76.78|0
1652201100000|2022-05-10 16:45:00|79.29|76.89|78.22|75.82|79.56|77.16|77.35|74.95|0
1652201400000|2022-05-10 16:50:00|78.29|75.89|80.06|77.66|80.33|77.93|78.29|75.89|0
1652201700000|2022-05-10 16:55:00|80.2|77.8|79.02|76.62|80.31|77.91|78.5|76.1|0
1652202000000|2022-05-10 17:00:00|79.29|76.89|77.15|74.75|79.47|77.07|76.68|74.28|0
1652202300000|2022-05-10 17:05:00|77.19|74.79|75.2|72.8|77.19|74.79|75.2|72.8|0
1652202600000|2022-05-10 17:10:00|75.64|73.24|76.39|73.99|77.11|74.71|75.61|73.21|0
1652202900000|2022-05-10 17:15:00|76.28|73.88|77.14|74.74|77.64|75.24|75.86|73.46|0
1652203200000|2022-05-10 17:20:00|76.54|74.14|76.99|74.59|77.92|75.52|76.42|74.02|0
1652203500000|2022-05-10 17:25:00|76.87|74.47|74.34|71.94|76.87|74.47|74.34|71.94|0
1652203800000|2022-05-10 17:30:00|74.37|71.97|72.62|70.22|76.51|74.11|72.62|70.22|0
1652204100000|2022-05-10 17:35:00|72.65|70.25|71.08|68.68|72.65|70.25|70.87|68.47|0
1652204400000|2022-05-10 17:40:00|71.03|68.63|71.64|69.24|71.71|69.31|69.39|66.99|0
1652204700000|2022-05-10 17:45:00|69.94|67.54|68.45|66.05|70.04|67.64|68.4|66|0
1652205000000|2022-05-10 17:50:00|68.49|66.09|68.62|66.22|69.41|67.01|68.25|65.85|0
1652205300000|2022-05-10 17:55:00|68.42|66.02|67.7|65.3|68.93|66.53|67.57|65.17|0
1652205600000|2022-05-10 18:00:00|67.6|65.2|67.73|65.33|68.58|66.18|67.36|64.96|0
1652205900000|2022-05-10 18:05:00|67.6|65.2|69.69|67.29|69.76|67.36|67.57|65.17|0
1652206200000|2022-05-10 18:10:00|69.66|67.26|68.35|65.95|69.97|67.57|68.08|65.68|0
1652206500000|2022-05-10 18:15:00|68.45|66.05|69.72|67.32|71.5|69.1|68.32|65.92|0
1652206800000|2022-05-10 18:20:00|69.65|67.25|70.9|68.5|71.11|68.71|69.24|66.84|0
1652207100000|2022-05-10 18:25:00|70.87|68.47|70.36|67.96|71.46|69.06|69.84|67.44|0
1652207400000|2022-05-10 18:30:00|70.29|67.89|70.46|68.06|70.89|68.49|69.87|67.47|0
1652207700000|2022-05-10 18:35:00|70.57|68.17|70.32|67.92|70.57|68.17|69.26|66.86|0
1652208000000|2022-05-10 18:40:00|70.64|68.24|68.21|65.81|71.34|68.94|68.11|65.71|0
1652208300000|2022-05-10 18:45:00|68.35|65.95|69.58|67.18|70.88|68.48|68.28|65.88|0
1652208600000|2022-05-10 18:50:00|69.79|67.39|67.52|65.12|70.17|67.77|67.22|64.82|0
1652208900000|2022-05-10 18:55:00|67.45|65.05|67.98|65.58|69.28|66.88|67.32|64.92|0
1652209200000|2022-05-10 19:00:00|67.93|65.53|67.48|65.08|68.27|65.87|66.94|64.54|0
1652209500000|2022-05-10 19:05:00|67.52|65.12|67.65|65.25|67.72|65.32|65.96|63.56|0
1652209800000|2022-05-10 19:10:00|67.79|65.39|67.41|65.01|67.92|65.52|66.67|64.27|0
1652210100000|2022-05-10 19:15:00|67.34|64.94|67.34|64.94|68.3|65.9|66.56|64.16|0
1652210400000|2022-05-10 19:20:00|67.27|64.87|69.3|66.9|69.55|67.15|67.2|64.8|0
1652210700000|2022-05-10 19:25:00|69.27|66.87|69.33|66.93|69.33|66.93|69.06|66.66|0
1652211000000|2022-05-10 19:30:00|70.21|67.81|70.6|68.2|71.31|68.91|70.21|67.81|0
1652211300000|2022-05-10 19:35:00|70.74|68.34|71.6|69.2|72.17|69.77|70.21|67.81|0
1652211600000|2022-05-10 19:40:00|71.7|69.3|72.06|69.66|72.25|69.85|71.34|68.94|0
1652211900000|2022-05-10 19:45:00|71.86|69.46|71.08|68.68|72.32|69.92|69.09|66.69|0
1652212200000|2022-05-10 19:50:00|71.77|69.37|71.23|68.83|72.82|70.42|71.06|68.66|0
1652212500000|2022-05-10 19:55:00|71.27|68.87|71.73|69.33|72.38|69.98|71.16|68.76|0
1652212800000|2022-05-10 20:00:00|71.87|69.47|72.67|70.27|73.01|70.61|71.77|69.37|0
1652213100000|2022-05-10 20:05:00|72.56|70.16|71.94|69.54|72.59|70.19|71.26|68.86|0
1652213400000|2022-05-10 20:10:00|71.87|69.47|71.78|69.38|72.08|69.68|70.21|67.81|0
1652213700000|2022-05-10 20:15:00|72.19|69.39|71.83|69.03|72.19|69.39|71.72|68.92|0
1652214000000|2022-05-10 20:20:00|71.87|69.07|71.72|68.92|72.05|69.25|71.51|68.71|0
1652214300000|2022-05-10 20:25:00|71.7|68.9|71.58|68.78|71.92|69.12|71.5|68.7|0
1652214600000|2022-05-10 20:30:00|71.61|68.81|71.93|69.13|72|69.2|71.5|68.7|0
1652214900000|2022-05-10 20:35:00|71.9|69.1|71.89|69.09|72.11|69.31|71.75|68.95|0
1652215200000|2022-05-10 20:40:00|71.93|69.13|72.14|69.34|72.14|69.34|71.82|69.02|0
1652215500000|2022-05-10 20:45:00|72.12|69.32|72.37|69.57|72.65|69.85|72.12|69.32|0
1652215800000|2022-05-10 20:50:00|72.36|69.56|72.24|69.44|72.46|69.66|72.01|69.21|0
1652216100000|2022-05-10 20:55:00|72.26|69.46|72.76|69.96|72.84|70.04|71.92|69.12|0
1652216400000|2022-05-10 21:00:00|72.81|70.01|72.76|69.96|72.88|70.08|72.73|69.93|0
1652216700000|2022-05-10 21:05:00|72.8|70|72.79|69.99|72.86|70.06|72.69|69.89|0
1652217000000|2022-05-10 21:10:00|72.77|69.97|72.82|70.02|72.82|70.02|72.77|69.97|0
1652217300000|2022-05-10 21:15:00|72.85|70.05|72.74|69.94|72.85|70.05|72.72|69.92|0
1652217600000|2022-05-10 21:20:00|72.75|69.95|72.77|69.97|72.77|69.97|72.72|69.92|0
1652217900000|2022-05-10 21:25:00|72.78|69.98|72.8|70|72.93|70.13|72.73|69.93|0
1652218200000|2022-05-10 21:30:00|72.81|70.01|72.83|70.03|72.85|70.05|72.77|69.97|0
1652218500000|2022-05-10 21:35:00|72.82|70.02|72.85|70.05|72.9|70.1|72.81|70.01|0
1652218800000|2022-05-10 21:40:00|72.82|70.02|72.79|69.99|72.85|70.05|72.79|69.99|0
1652219100000|2022-05-10 21:45:00|72.8|70|72.82|70.02|72.9|70.1|72.8|70|0
1652219400000|2022-05-10 21:50:00|72.84|70.04|72.78|69.98|72.84|70.04|72.78|69.98|0
1652219700000|2022-05-10 21:55:00|72.77|69.97|72.8|70|72.82|70.02|72.73|69.93|0
1652220000000|2022-05-10 22:00:00|72.88|70.08|72.96|70.16|73.06|70.26|72.68|69.88|0
1652220300000|2022-05-10 22:05:00|72.91|70.11|72.98|70.18|73.18|70.38|72.78|69.98|0
1652220600000|2022-05-10 22:10:00|72.92|70.12|72.99|70.19|73.1|70.3|72.78|69.98|0
1652220900000|2022-05-10 22:15:00|72.98|70.18|72.99|70.19|73.1|70.3|72.85|70.05|0
1652221200000|2022-05-10 22:20:00|72.97|70.17|72.74|69.94|72.97|70.17|72.59|69.79|0
1652221500000|2022-05-10 22:25:00|72.72|69.92|72.73|69.93|73.04|70.24|72.66|69.86|0
1652221800000|2022-05-10 22:30:00|72.7|69.9|72.48|69.68|72.7|69.9|72.48|69.68|0
1652222100000|2022-05-10 22:35:00|72.51|69.71|72.51|69.71|72.57|69.77|72.44|69.64|0
1652222400000|2022-05-10 22:40:00|72.44|69.64|72.33|69.53|72.51|69.71|72.29|69.49|0
1652222700000|2022-05-10 22:45:00|72.29|69.49|72.09|69.29|72.29|69.49|71.97|69.17|0
1652223000000|2022-05-10 22:50:00|72.07|69.27|72|69.2|72.09|69.29|71.93|69.13|0
1652223300000|2022-05-10 22:55:00|71.98|69.18|72.07|69.27|72.1|69.3|71.89|69.09|0
1652223600000|2022-05-10 23:00:00|72.05|69.25|72.12|69.32|72.21|69.41|72.01|69.21|0
1652223900000|2022-05-10 23:05:00|72.16|69.36|71.88|69.08|72.21|69.41|71.83|69.03|0
1652224200000|2022-05-10 23:10:00|71.9|69.1|71.92|69.12|71.99|69.19|71.74|68.94|0
1652224500000|2022-05-10 23:15:00|71.95|69.15|72.15|69.35|72.19|69.39|71.95|69.15|0
1652224800000|2022-05-10 23:20:00|72.17|69.37|72.16|69.36|72.2|69.4|72.16|69.36|0
1652225100000|2022-05-10 23:25:00|72.15|69.35|72.09|69.29|72.15|69.35|72.04|69.24|0
1652225400000|2022-05-10 23:30:00|72.05|69.25|72.63|69.83|72.77|69.97|71.98|69.18|0
1652225700000|2022-05-10 23:35:00|72.66|69.86|72.8|70|72.95|70.15|72.36|69.56|0
1652226000000|2022-05-10 23:40:00|72.77|69.97|72.62|69.82|73.02|70.22|72.59|69.79|0
1652226300000|2022-05-10 23:45:00|72.75|69.95|73|70.2|73.02|70.22|72.69|69.89|0
1652226600000|2022-05-10 23:50:00|72.98|70.18|73.05|70.25|73.05|70.25|72.89|70.09|0
1652226900000|2022-05-10 23:55:00|73.01|70.21|72.65|69.85|73.43|70.63|72.65|69.85|0
1652227200000|2022-05-11 00:00:00|72.69|69.89|72.77|69.97|73.23|70.43|72.69|69.89|0
1652227500000|2022-05-11 00:05:00|72.72|69.92|71.64|68.84|72.79|69.99|71.64|68.84|0
1652227800000|2022-05-11 00:10:00|71.67|68.87|71.53|68.73|71.74|68.94|71.49|68.69|0
1652228100000|2022-05-11 00:15:00|71.49|68.69|71.1|68.3|71.63|68.83|71.03|68.23|0
1652228400000|2022-05-11 00:20:00|71.06|68.26|70.88|68.08|71.26|68.46|70.81|68.01|0
1652228700000|2022-05-11 00:25:00|70.92|68.12|71.13|68.33|71.16|68.36|70.78|67.98|0
1652229000000|2022-05-11 00:30:00|71.16|68.36|71.02|68.22|71.31|68.51|70.95|68.15|0
1652229300000|2022-05-11 00:35:00|71.04|68.24|71.34|68.54|71.37|68.57|71.04|68.24|0
1652229600000|2022-05-11 00:40:00|71.37|68.57|71.65|68.85|71.69|68.89|71.34|68.54|0
1652229900000|2022-05-11 00:45:00|71.69|68.89|72.19|69.39|72.33|69.53|71.67|68.87|0
1652230200000|2022-05-11 00:50:00|72.23|69.43|72.15|69.35|72.44|69.64|72.12|69.32|0
1652230500000|2022-05-11 00:55:00|72.17|69.37|71.97|69.17|72.17|69.37|71.51|68.71|0
1652230800000|2022-05-11 01:00:00|71.99|69.19|72.06|69.26|72.51|69.71|71.93|69.13|0
1652231100000|2022-05-11 01:05:00|72.04|69.24|72.32|69.52|72.32|69.52|71.95|69.15|0
1652231400000|2022-05-11 01:10:00|72.27|69.47|72.45|69.65|72.58|69.78|72.27|69.47|0
1652231700000|2022-05-11 01:15:00|72.46|69.66|71.85|69.05|72.46|69.66|71.74|68.94|0
1652232000000|2022-05-11 01:20:00|71.78|68.98|71.14|68.34|71.85|69.05|71.03|68.23|0
1652232300000|2022-05-11 01:25:00|71.12|68.32|70.97|68.17|71.28|68.48|70.92|68.12|0
1652232600000|2022-05-11 01:30:00|70.88|68.08|71.13|68.33|71.27|68.47|70.74|67.94|0
1652232900000|2022-05-11 01:35:00|71.09|68.29|71.09|68.29|71.54|68.74|70.99|68.19|0
1652233200000|2022-05-11 01:40:00|71.02|68.22|70.77|67.97|71.02|68.22|70.74|67.94|0
1652233500000|2022-05-11 01:45:00|70.74|67.94|71.09|68.29|71.09|68.29|70.73|67.93|0
1652233800000|2022-05-11 01:50:00|71.07|68.27|70.52|67.72|71.32|68.52|70.41|67.61|0
1652234100000|2022-05-11 01:55:00|70.55|67.75|70.41|67.61|70.55|67.75|70.32|67.52|0
1652234400000|2022-05-11 02:00:00|70.45|67.65|70.37|67.57|70.66|67.86|70.34|67.54|0
1652234700000|2022-05-11 02:05:00|70.36|67.56|69.85|67.05|70.37|67.57|69.85|67.05|0
1652235000000|2022-05-11 02:10:00|69.91|67.11|69.95|67.15|69.98|67.18|69.84|67.04|0
1652235300000|2022-05-11 02:15:00|69.91|67.11|69.84|67.04|70.14|67.34|69.84|67.04|0
1652235600000|2022-05-11 02:20:00|69.87|67.07|69.52|66.72|69.87|67.07|69.35|66.55|0
1652235900000|2022-05-11 02:25:00|69.51|66.71|69.45|66.65|69.58|66.78|69.4|66.6|0
1652236200000|2022-05-11 02:30:00|69.49|66.69|69.38|66.58|69.49|66.69|69.35|66.55|0
1652236500000|2022-05-11 02:35:00|69.41|66.61|69.52|66.72|69.73|66.93|69.41|66.61|0
1652236800000|2022-05-11 02:40:00|69.5|66.7|69.76|66.96|69.81|67.01|69.41|66.61|0
1652237100000|2022-05-11 02:45:00|69.72|66.92|69.68|66.88|69.81|67.01|69.62|66.82|0
1652237400000|2022-05-11 02:50:00|69.72|66.92|69.7|66.9|69.79|66.99|69.61|66.81|0
1652237700000|2022-05-11 02:55:00|69.68|66.88|69.82|67.02|69.96|67.16|69.67|66.87|0
1652238000000|2022-05-11 03:00:00|69.84|67.04|69.76|66.96|69.99|67.19|69.75|66.95|0
1652238300000|2022-05-11 03:05:00|69.78|66.98|69.76|66.96|69.82|67.02|69.64|66.84|0
1652238600000|2022-05-11 03:10:00|69.74|66.94|69.88|67.08|69.99|67.19|69.74|66.94|0
1652238900000|2022-05-11 03:15:00|69.9|67.1|69.76|66.96|70.02|67.22|69.63|66.83|0
1652239200000|2022-05-11 03:20:00|69.74|66.94|69.56|66.76|69.77|66.97|69.51|66.71|0
1652239500000|2022-05-11 03:25:00|69.58|66.78|69.63|66.83|69.7|66.9|69.51|66.71|0
1652239800000|2022-05-11 03:30:00|69.58|66.78|69.75|66.95|69.77|66.97|69.58|66.78|0
1652240100000|2022-05-11 03:35:00|69.73|66.93|69.76|66.96|69.76|66.96|69.63|66.83|0
1652240400000|2022-05-11 03:40:00|69.75|66.95|69.9|67.1|70.11|67.31|69.73|66.93|0
1652240700000|2022-05-11 03:45:00|69.87|67.07|69.51|66.71|69.87|67.07|69.44|66.64|0
1652241000000|2022-05-11 03:50:00|69.48|66.68|69.89|67.09|69.97|67.17|69.46|66.66|0
1652241300000|2022-05-11 03:55:00|69.84|67.04|69.72|66.92|69.89|67.09|69.65|66.85|0
1652241600000|2022-05-11 04:00:00|69.75|66.95|69.58|66.78|69.82|67.02|69.56|66.76|0
1652241900000|2022-05-11 04:05:00|69.59|66.79|69.61|66.81|69.68|66.88|69.54|66.74|0
1652242200000|2022-05-11 04:10:00|69.57|66.77|69.69|66.89|69.71|66.91|69.56|66.76|0
1652242500000|2022-05-11 04:15:00|69.68|66.88|69.71|66.91|69.81|67.01|69.62|66.82|0
1652242800000|2022-05-11 04:20:00|69.74|66.94|69.88|67.08|69.95|67.15|69.71|66.91|0
1652243100000|2022-05-11 04:25:00|69.84|67.04|69.95|67.15|70.02|67.22|69.84|67.04|0
1652243400000|2022-05-11 04:30:00|69.88|67.08|69.82|67.02|69.95|67.15|69.77|66.97|0
1652243700000|2022-05-11 04:35:00|69.8|67|69.84|67.04|69.91|67.11|69.7|66.9|0
1652244000000|2022-05-11 04:40:00|69.8|67|69.85|67.05|69.87|67.07|69.73|66.93|0
1652244300000|2022-05-11 04:45:00|69.83|67.03|69.83|67.03|69.87|67.07|69.76|66.96|0
1652244600000|2022-05-11 04:50:00|69.81|67.01|69.64|66.84|69.83|67.03|69.58|66.78|0
1652244900000|2022-05-11 04:55:00|69.62|66.82|69.46|66.66|69.72|66.92|69.44|66.64|0
1652245200000|2022-05-11 05:00:00|69.44|66.64|69.51|66.71|69.55|66.75|69.37|66.57|0
1652245500000|2022-05-11 05:05:00|69.53|66.73|69.58|66.78|69.61|66.81|69.33|66.53|0
1652245800000|2022-05-11 05:10:00|69.54|66.74|69.54|66.74|69.79|66.99|69.49|66.69|0
1652246100000|2022-05-11 05:15:00|69.52|66.72|69.87|67.07|69.89|67.09|69.26|66.46|0
1652246400000|2022-05-11 05:20:00|69.83|67.03|69.85|67.05|69.95|67.15|69.67|66.87|0
1652246700000|2022-05-11 05:25:00|69.81|67.01|69.25|66.45|69.81|67.01|69.25|66.45|0
1652247000000|2022-05-11 05:30:00|69.29|66.49|69.37|66.57|69.48|66.68|69.25|66.45|0
1652247300000|2022-05-11 05:35:00|69.36|66.56|69.53|66.73|69.63|66.83|69.32|66.52|0
1652247600000|2022-05-11 05:40:00|69.51|66.71|69.7|66.9|69.77|66.97|69.44|66.64|0
1652247900000|2022-05-11 05:45:00|69.72|66.92|69.42|66.62|69.77|66.97|69.28|66.48|0
1652248200000|2022-05-11 05:50:00|69.4|66.6|69.76|66.96|69.8|67|69.31|66.51|0
1652248500000|2022-05-11 05:55:00|69.75|66.95|69.71|66.91|70.01|67.21|69.71|66.91|0
1652248800000|2022-05-11 06:00:00|69.72|66.92|70.14|67.34|70.42|67.62|69.72|66.92|0
1652249100000|2022-05-11 06:05:00|70.11|67.31|69.81|67.01|70.42|67.62|69.75|66.95|0
1652249400000|2022-05-11 06:10:00|69.82|67.02|69.75|66.95|69.96|67.16|69.74|66.94|0
1652249700000|2022-05-11 06:15:00|69.68|66.88|69.05|66.25|69.68|66.88|69.05|66.25|0
1652250000000|2022-05-11 06:20:00|69.04|66.24|68.95|66.15|69.26|66.46|68.91|66.11|0
1652250300000|2022-05-11 06:25:00|68.97|66.17|69.08|66.28|69.31|66.51|68.93|66.13|0
1652250600000|2022-05-11 06:30:00|69.05|66.25|69.2|66.4|69.2|66.4|68.91|66.11|0
1652250900000|2022-05-11 06:35:00|69.24|66.44|69.68|66.88|70.87|68.07|69.24|66.44|0
1652251200000|2022-05-11 06:40:00|69.7|66.9|69.31|66.51|69.7|66.9|69.24|66.44|0
1652251500000|2022-05-11 06:45:00|69.33|66.53|69.83|67.03|69.94|67.14|69.29|66.49|0
1652251800000|2022-05-11 06:50:00|69.87|67.07|69.85|67.05|70.07|67.27|69.74|66.94|0
1652252100000|2022-05-11 06:55:00|69.86|67.06|69.91|67.11|70.07|67.27|69.76|66.96|0
1652252400000|2022-05-11 07:00:00|69.9|67.1|69.98|67.18|70.24|67.44|69.62|66.82|0
1652252700000|2022-05-11 07:05:00|69.87|67.47|69.26|66.86|70.04|67.64|69.15|66.75|0
1652253000000|2022-05-11 07:10:00|69.39|66.99|70|67.6|70.04|67.64|69.2|66.8|0
1652253300000|2022-05-11 07:15:00|70.04|67.64|70.19|67.79|70.67|68.27|70.04|67.64|0
1652253600000|2022-05-11 07:20:00|70.11|67.71|70.14|67.74|70.28|67.88|69.42|67.02|0
1652253900000|2022-05-11 07:25:00|70.12|67.72|70.4|68|70.74|68.34|70.12|67.72|0
1652254200000|2022-05-11 07:30:00|70.33|67.93|70.7|68.3|70.88|68.48|70.17|67.77|0
1652254500000|2022-05-11 07:35:00|70.68|68.28|70.41|68.01|70.7|68.3|70.15|67.75|0
1652254800000|2022-05-11 07:40:00|70.38|67.98|70.13|67.73|70.52|68.12|69.81|67.41|0
1652255100000|2022-05-11 07:45:00|70.01|67.61|69.88|67.48|70.18|67.78|69.78|67.38|0
1652255400000|2022-05-11 07:50:00|69.84|67.44|69.89|67.49|70.05|67.65|69.6|67.2|0
1652255700000|2022-05-11 07:55:00|69.91|67.51|69.72|67.32|70.16|67.76|69.49|67.09|0
1652256000000|2022-05-11 08:00:00|69.66|67.26|69.42|67.02|69.8|67.4|69.11|66.71|0
1652256300000|2022-05-11 08:05:00|69.38|66.98|69.07|66.67|69.64|67.24|68.96|66.56|0
1652256600000|2022-05-11 08:10:00|69.02|66.62|68.44|66.04|69.03|66.63|68.41|66.01|0
1652256900000|2022-05-11 08:15:00|68.41|66.01|68.3|65.9|68.58|66.18|68.12|65.72|0
1652257200000|2022-05-11 08:20:00|68.35|65.95|67.68|65.28|68.37|65.97|67.65|65.25|0
1652257500000|2022-05-11 08:25:00|67.72|65.32|67.34|64.94|67.89|65.49|67.34|64.94|0
1652257800000|2022-05-11 08:30:00|67.27|64.87|67.04|64.64|67.38|64.98|67|64.6|0
1652258100000|2022-05-11 08:35:00|67.09|64.69|66.83|64.43|67.1|64.7|66.73|64.33|0
1652258400000|2022-05-11 08:40:00|66.86|64.46|66.22|63.82|66.86|64.46|66.09|63.69|0
1652258700000|2022-05-11 08:45:00|66.21|63.81|66.12|63.72|67.62|65.22|66.12|63.72|0
1652259000000|2022-05-11 08:50:00|66.09|63.69|65.62|63.22|66.22|63.82|65.62|63.22|0
1652259300000|2022-05-11 08:55:00|65.52|63.12|65.65|63.25|65.68|63.28|65.39|62.99|0
1652259600000|2022-05-11 09:00:00|65.64|63.24|65.15|62.75|65.64|63.24|65.09|62.69|0
1652259900000|2022-05-11 09:05:00|65.09|62.69|65.14|62.74|65.47|63.07|65.05|62.65|0
1652260200000|2022-05-11 09:10:00|65.15|62.75|65.25|62.85|65.28|62.88|65.05|62.65|0
1652260500000|2022-05-11 09:15:00|65.2|62.8|65.45|63.05|65.97|63.57|65.2|62.8|0
1652260800000|2022-05-11 09:20:00|65.42|63.02|65.87|63.47|65.87|63.47|65.35|62.95|0
1652261100000|2022-05-11 09:25:00|65.88|63.48|65.58|63.18|65.95|63.55|65.58|63.18|0
1652261400000|2022-05-11 09:30:00|65.55|63.15|65.74|63.34|65.74|63.34|65.51|63.11|0
1652261700000|2022-05-11 09:35:00|65.68|63.28|65.66|63.26|65.81|63.41|65.51|63.11|0
1652262000000|2022-05-11 09:40:00|65.64|63.24|65.57|63.17|65.74|63.34|65.38|62.98|0
1652262300000|2022-05-11 09:45:00|65.56|63.16|65.56|63.16|65.67|63.27|65.41|63.01|0
1652262600000|2022-05-11 09:50:00|65.6|63.2|65.5|63.1|65.67|63.27|65.4|63|0
1652262900000|2022-05-11 09:55:00|65.54|63.14|65.53|63.13|65.62|63.22|65.43|63.03|0
1652263200000|2022-05-11 10:00:00|65.52|63.12|65.89|63.49|65.89|63.49|65.32|62.92|0
1652263500000|2022-05-11 10:05:00|65.86|63.46|66.39|63.99|66.46|64.06|65.8|63.4|0
1652263800000|2022-05-11 10:10:00|66.33|63.93|66.37|63.97|66.63|64.23|66.11|63.71|0
1652264100000|2022-05-11 10:15:00|66.41|64.01|66.44|64.04|66.47|64.07|66.15|63.75|0
1652264400000|2022-05-11 10:20:00|66.45|64.05|66.23|63.83|66.5|64.1|66.12|63.72|0
1652264700000|2022-05-11 10:25:00|66.25|63.85|65.78|63.38|66.27|63.87|65.73|63.33|0
1652265000000|2022-05-11 10:30:00|65.83|63.43|65.28|62.88|65.83|63.43|65.15|62.75|0
1652265300000|2022-05-11 10:35:00|65.27|62.87|65.12|62.72|65.38|62.98|65.02|62.62|0
1652265600000|2022-05-11 10:40:00|65.1|62.7|65.02|62.62|65.22|62.82|65.02|62.62|0
1652265900000|2022-05-11 10:45:00|65.03|62.63|65.18|62.78|65.2|62.8|65.02|62.62|0
1652266200000|2022-05-11 10:50:00|65.14|62.74|65.82|63.42|65.95|63.55|65.11|62.71|0
1652266500000|2022-05-11 10:55:00|65.79|63.39|65.95|63.55|65.95|63.55|65.65|63.25|0
1652266800000|2022-05-11 11:00:00|66|63.6|65.86|63.46|66.08|63.68|65.75|63.35|0
1652267100000|2022-05-11 11:05:00|65.88|63.48|65.83|63.43|66.11|63.71|65.78|63.38|0
1652267400000|2022-05-11 11:10:00|65.81|63.41|65.78|63.38|65.9|63.5|65.64|63.24|0
1652267700000|2022-05-11 11:15:00|65.74|63.34|65.71|63.31|65.81|63.41|65.63|63.23|0
1652268000000|2022-05-11 11:20:00|65.67|63.27|65.54|63.14|65.71|63.31|65.51|63.11|0
1652268300000|2022-05-11 11:25:00|65.57|63.17|65.52|63.12|65.65|63.25|65.37|62.97|0
1652268600000|2022-05-11 11:30:00|65.47|63.07|65.67|63.27|65.8|63.4|65.42|63.02|0
1652268900000|2022-05-11 11:35:00|65.65|63.25|65.09|62.69|65.67|63.27|64.62|62.22|0
1652269200000|2022-05-11 11:40:00|65.11|62.71|65.1|62.7|65.17|62.77|64.74|62.34|0
1652269500000|2022-05-11 11:45:00|65.09|62.69|65.77|63.37|65.85|63.45|65.07|62.67|0
1652269800000|2022-05-11 11:50:00|65.8|63.4|65.85|63.45|65.87|63.47|65.44|63.04|0
1652270100000|2022-05-11 11:55:00|65.83|63.43|65.86|63.46|66.13|63.73|65.83|63.43|0
1652270400000|2022-05-11 12:00:00|65.83|63.43|65.91|63.51|66.06|63.66|65.7|63.3|0
1652270700000|2022-05-11 12:05:00|65.93|63.53|66.06|63.66|66.12|63.72|65.79|63.39|0
1652271000000|2022-05-11 12:10:00|66.09|63.69|66.39|63.99|66.39|63.99|65.99|63.59|0
1652271300000|2022-05-11 12:15:00|66.42|64.02|66.73|64.33|67.07|64.67|66.28|63.88|0
1652271600000|2022-05-11 12:20:00|66.85|64.45|66.49|64.09|67.03|64.63|66.49|64.09|0
1652271900000|2022-05-11 12:25:00|66.53|64.13|67.23|64.83|67.23|64.83|66.06|63.66|0
1652272200000|2022-05-11 12:30:00|68.43|66.03|73.3|70.18|75.23|72.11|68.43|66.03|0
1652272500000|2022-05-11 12:35:00|73.45|70.33|77.88|74.76|77.88|74.76|73.2|70.08|0
1652272800000|2022-05-11 12:40:00|77.84|74.72|75.77|72.65|77.99|74.87|71.6|68.48|0
1652273100000|2022-05-11 12:45:00|75.36|72.24|76.33|73.21|76.56|73.44|75.09|71.97|0
1652273400000|2022-05-11 12:50:00|76.31|73.19|78.42|75.3|78.57|75.45|76.25|73.13|0
1652273700000|2022-05-11 12:55:00|78.36|75.24|79.26|76.14|79.81|76.69|77.1|73.98|0
1652274000000|2022-05-11 13:00:00|79.32|76.2|78.31|75.19|79.49|76.37|78.21|75.09|0
1652274300000|2022-05-11 13:05:00|78.4|75.28|76.32|73.2|78.52|75.4|75.89|72.77|0
1652274600000|2022-05-11 13:10:00|76.21|73.09|75.14|72.02|77.7|74.58|75.1|71.98|0
1652274900000|2022-05-11 13:15:00|75.03|71.91|73.27|70.15|75.61|72.49|73.27|70.15|0
1652275200000|2022-05-11 13:20:00|73.2|70.08|73.01|69.89|73.89|70.77|72.79|69.67|0
1652275500000|2022-05-11 13:25:00|72.98|69.86|73.12|70|73.92|70.8|72.81|69.69|0
1652275800000|2022-05-11 13:30:00|72.75|69.63|74.51|71.39|74.94|71.82|70.82|67.7|0
1652276100000|2022-05-11 13:35:00|75.14|72.02|74.36|71.24|75.78|72.66|73.63|70.51|0
1652276400000|2022-05-11 13:40:00|74.88|71.76|69.72|66.6|75.22|72.1|69.58|66.46|0
1652276700000|2022-05-11 13:45:00|69.57|66.45|66.85|63.73|73.3|70.18|65.47|62.35|0
1652277000000|2022-05-11 13:50:00|66.88|63.76|66.92|63.8|67.76|64.64|65.95|62.83|0
1652277300000|2022-05-11 13:55:00|66.98|63.86|66.84|64.44|69.13|66.01|66.84|63.83|0
1652277600000|2022-05-11 14:00:00|66.99|64.59|66.68|64.28|68.49|66.09|66.45|64.05|0
1652277900000|2022-05-11 14:05:00|66.72|64.32|68.16|65.76|68.21|65.81|65.76|63.36|0
1652278200000|2022-05-11 14:10:00|68.13|65.73|66.89|64.49|68.68|66.28|66.21|63.81|0
1652278500000|2022-05-11 14:15:00|66.77|64.37|65.42|63.02|67.71|65.31|65.25|62.85|0
1652278800000|2022-05-11 14:20:00|65.05|62.65|63.73|61.33|66.16|63.76|63.22|60.82|0
1652279100000|2022-05-11 14:25:00|63.64|61.24|64.08|61.68|64.88|62.48|63.32|60.92|0
1652279400000|2022-05-11 14:30:00|64.28|61.88|64.98|62.58|65.68|63.28|63.56|61.16|0
1652279700000|2022-05-11 14:35:00|64.94|62.54|63.08|60.68|65.98|63.58|62.6|60.2|0
1652280000000|2022-05-11 14:40:00|63.05|60.65|62.21|59.81|63.34|60.94|62.08|59.68|0
1652280300000|2022-05-11 14:45:00|62.3|59.9|63.5|61.1|63.85|61.45|62.01|59.61|0
1652280600000|2022-05-11 14:50:00|63.88|61.48|65.29|62.89|65.9|63.5|63.57|61.17|0
1652280900000|2022-05-11 14:55:00|65.37|62.97|64.62|62.22|66.06|63.66|64.62|62.22|0
1652281200000|2022-05-11 15:00:00|64.7|62.3|65.24|62.84|66.19|63.79|64.57|62.17|0
1652281500000|2022-05-11 15:05:00|65.2|62.8|65.69|63.29|66.15|63.75|64.97|62.57|0
1652281800000|2022-05-11 15:10:00|65.81|63.41|64.55|62.15|66.05|63.65|64.43|62.03|0
1652282100000|2022-05-11 15:15:00|64.66|62.26|66.66|64.26|67.3|64.9|64.41|62.01|0
1652282400000|2022-05-11 15:20:00|66.74|64.34|65.5|63.1|66.83|64.43|64.59|62.19|0
1652282700000|2022-05-11 15:25:00|65.7|63.3|64.49|62.09|66|63.6|64.32|61.92|0
1652283000000|2022-05-11 15:30:00|64.47|62.07|64.39|61.99|65.02|62.62|63.81|61.41|0
1652283300000|2022-05-11 15:35:00|64.19|61.79|62.71|60.31|64.92|62.52|62|59.6|0
1652283600000|2022-05-11 15:40:00|62.78|60.38|62.61|60.21|64.15|61.75|61.74|59.34|0
1652283900000|2022-05-11 15:45:00|62.48|60.08|63.48|61.08|63.65|61.25|62.38|59.98|0
1652284200000|2022-05-11 15:50:00|63.3|60.9|64.41|62.01|64.68|62.28|63.3|60.9|0
1652284500000|2022-05-11 15:55:00|64.31|61.91|64.61|62.21|65.28|62.88|64.31|61.91|0
1652284800000|2022-05-11 16:00:00|64.81|62.41|65.29|62.89|65.68|63.28|64.64|62.24|0
1652285100000|2022-05-11 16:05:00|65.34|62.94|65.58|63.18|65.63|63.23|64.6|62.2|0
1652285400000|2022-05-11 16:10:00|65.51|63.11|65.74|63.34|66.46|64.06|65.27|62.87|0
1652285700000|2022-05-11 16:15:00|65.91|63.51|66.53|64.13|66.63|64.23|65.37|62.97|0
1652286000000|2022-05-11 16:20:00|66.63|64.23|64.48|62.08|66.75|64.35|64.23|61.83|0
1652286300000|2022-05-11 16:25:00|64.53|62.13|62.82|60.42|68.03|65.63|62.74|60.34|0
1652286600000|2022-05-11 16:30:00|67.23|64.83|68.19|65.79|68.76|66.36|67.07|64.67|0
1652286900000|2022-05-11 16:35:00|68.23|65.83|67.84|65.44|68.26|65.86|67.22|64.82|0
1652287200000|2022-05-11 16:40:00|68.02|65.62|68.61|66.21|68.93|66.53|66.97|64.57|0
1652287500000|2022-05-11 16:45:00|68.82|66.42|68.15|65.75|69.21|66.81|68.01|65.61|0
1652287800000|2022-05-11 16:50:00|68.12|65.72|69.85|67.45|69.92|67.52|68.12|65.72|0
1652288100000|2022-05-11 16:55:00|69.89|67.49|70.64|68.24|70.9|68.5|69.67|67.27|0
1652288400000|2022-05-11 17:00:00|70.75|68.35|71.15|68.75|71.28|68.88|68.9|66.5|0
1652288700000|2022-05-11 17:05:00|71.17|68.77|71.8|69.4|72.28|69.88|70.92|68.52|0
1652289000000|2022-05-11 17:10:00|71.77|69.37|71.42|69.02|71.84|69.44|70.78|68.38|0
1652289300000|2022-05-11 17:15:00|71.4|69|71.45|69.05|71.49|69.09|70.65|68.25|0
1652289600000|2022-05-11 17:20:00|71.51|69.11|70.73|68.33|72.5|70.1|70.41|68.01|0
1652289900000|2022-05-11 17:25:00|70.77|68.37|72.37|69.97|72.54|70.14|70.48|68.08|0
1652290200000|2022-05-11 17:30:00|72.46|70.06|71.72|69.32|72.83|70.43|71.39|68.99|0
1652290500000|2022-05-11 17:35:00|71.75|69.35|73.63|71.23|73.65|71.25|71.33|68.93|0
1652290800000|2022-05-11 17:40:00|73.66|71.26|74.55|72.15|74.7|72.3|73.66|71.26|0
1652291100000|2022-05-11 17:45:00|74.66|72.26|74.82|72.42|75.93|73.53|74.1|71.7|0
1652291400000|2022-05-11 17:50:00|74.91|72.51|75.21|72.81|75.67|73.27|74.3|71.9|0
1652291700000|2022-05-11 17:55:00|74.81|72.41|77|74.6|77.28|74.88|74.72|72.32|0
1652292000000|2022-05-11 18:00:00|76.96|74.56|74.35|71.95|76.96|74.56|74.35|71.95|0
1652292300000|2022-05-11 18:05:00|74.28|71.88|75.15|72.75|75.64|73.24|74.16|71.76|0
1652292600000|2022-05-11 18:10:00|75.28|72.88|74.06|71.66|75.59|73.19|74.06|71.66|0
1652292900000|2022-05-11 18:15:00|74.05|71.65|73.78|71.38|75.07|72.67|73.33|70.93|0
1652293200000|2022-05-11 18:20:00|73.89|71.49|72.85|70.45|75.24|72.84|72.51|70.11|0
1652293500000|2022-05-11 18:25:00|72.66|70.26|72.91|70.51|74.19|71.79|71.38|68.98|0
1652293800000|2022-05-11 18:30:00|72.73|70.33|71.33|68.93|73.62|71.22|71.33|68.93|0
1652294100000|2022-05-11 18:35:00|71.44|69.04|71.29|68.89|72.13|69.73|70.85|68.45|0
1652294400000|2022-05-11 18:40:00|71.36|68.96|70.08|67.68|72.57|70.17|70.06|67.66|0
1652294700000|2022-05-11 18:45:00|70.02|67.62|71.4|69|72.12|69.72|69.73|67.33|0
1652295000000|2022-05-11 18:50:00|71.44|69.04|72.84|70.44|73.19|70.79|71.16|68.76|0
1652295300000|2022-05-11 18:55:00|72.8|70.4|73.24|70.84|73.51|71.11|72.24|69.84|0
1652295600000|2022-05-11 19:00:00|73.36|70.96|73.85|71.45|73.96|71.56|72.34|69.94|0
1652295900000|2022-05-11 19:05:00|73.73|71.33|72.98|70.58|74.41|72.01|72.87|70.47|0
1652296200000|2022-05-11 19:10:00|73.01|70.61|73.61|71.21|73.84|71.44|72.23|69.83|0
1652296500000|2022-05-11 19:15:00|73.56|71.16|73.44|71.04|75.51|73.11|72.91|70.51|0
1652296800000|2022-05-11 19:20:00|73.51|71.11|74.25|71.85|74.38|71.98|73.06|70.66|0
1652297100000|2022-05-11 19:25:00|74.15|71.75|72.86|70.46|74.34|71.94|71.63|69.23|0
1652297400000|2022-05-11 19:30:00|72.79|70.39|72.58|70.18|73.28|70.88|71.5|69.1|0
1652297700000|2022-05-11 19:35:00|72.62|70.22|74.21|71.81|74.36|71.96|72.54|70.14|0
1652298000000|2022-05-11 19:40:00|74.3|71.9|74.2|71.8|74.51|72.11|73.58|71.18|0
1652298300000|2022-05-11 19:45:00|74.17|71.77|75.59|73.19|75.61|73.21|74.17|71.77|0
1652298600000|2022-05-11 19:50:00|75.57|73.17|76.19|73.79|77.1|74.7|74.58|72.18|0
1652298900000|2022-05-11 19:55:00|76.11|73.71|75.84|73.44|76.74|74.34|75.65|73.25|0
1652299200000|2022-05-11 20:00:00|75.72|73.32|74.94|72.54|76.11|73.71|74.94|72.54|0
1652299500000|2022-05-11 20:05:00|74.98|72.58|74.94|72.54|75.02|72.62|74.48|72.08|0
1652299800000|2022-05-11 20:10:00|74.79|72.39|74.29|71.89|74.79|72.39|74.02|71.62|0
1652300100000|2022-05-11 20:15:00|74.56|71.76|74.48|71.68|74.64|71.84|73.95|71.15|0
1652300400000|2022-05-11 20:20:00|74.5|71.7|74.71|71.91|74.75|71.95|74.29|71.49|0
1652300700000|2022-05-11 20:25:00|74.56|71.76|74.44|71.64|74.98|72.18|74.44|71.64|0
1652301000000|2022-05-11 20:30:00|74.4|71.6|74.51|71.71|74.63|71.83|74.36|71.56|0
1652301300000|2022-05-11 20:35:00|74.55|71.75|74.32|71.52|74.59|71.79|74.28|71.48|0
1652301600000|2022-05-11 20:40:00|74.36|71.56|74.13|71.33|74.36|71.56|73.75|70.95|0
1652301900000|2022-05-11 20:45:00|74.11|71.31|73.9|71.1|74.2|71.4|73.59|70.79|0
1652302200000|2022-05-11 20:50:00|73.86|71.06|73.89|71.09|73.97|71.17|73.73|70.93|0
1652302500000|2022-05-11 20:55:00|73.91|71.11|74.21|71.41|74.42|71.62|73.86|71.06|0
1652302800000|2022-05-11 21:00:00|74.18|71.38|74.18|71.38|74.23|71.43|74.15|71.35|0
1652303100000|2022-05-11 21:05:00|74.13|71.33|74.51|71.71|74.52|71.72|74.11|71.31|0
1652303400000|2022-05-11 21:10:00|74.52|71.72|74.64|71.84|74.65|71.85|74.52|71.72|0
1652303700000|2022-05-11 21:15:00|74.67|71.87|74.72|71.92|74.77|71.97|74.66|71.86|0
1652304000000|2022-05-11 21:20:00|74.69|71.89|74.87|72.07|74.95|72.15|74.69|71.89|0
1652304300000|2022-05-11 21:25:00|74.93|72.13|74.9|72.1|74.94|72.14|74.81|72.01|0
1652304600000|2022-05-11 21:30:00|74.87|72.07|74.82|72.02|74.96|72.16|74.73|71.93|0
1652304900000|2022-05-11 21:35:00|74.81|72.01|74.86|72.06|74.93|72.13|74.8|72|0
1652305200000|2022-05-11 21:40:00|74.85|72.05|74.88|72.08|74.92|72.12|74.81|72.01|0
1652305500000|2022-05-11 21:45:00|74.86|72.06|74.72|71.92|74.88|72.08|74.72|71.92|0
1652305800000|2022-05-11 21:50:00|74.71|71.91|74.67|71.87|74.71|71.91|74.67|71.87|0
1652306100000|2022-05-11 21:55:00|74.68|71.88|74.55|71.75|74.75|71.95|74.47|71.67|0
1652306400000|2022-05-11 22:00:00|74.64|71.84|74.68|71.88|75.02|72.22|74.39|71.59|0
1652306700000|2022-05-11 22:05:00|74.7|71.9|75|72.2|75.33|72.53|74.7|71.9|0
1652307000000|2022-05-11 22:10:00|75.02|72.22|76.04|73.24|76.04|73.24|74.96|72.16|0
1652307300000|2022-05-11 22:15:00|75.96|73.16|76.23|73.43|76.37|73.57|75.73|72.93|0
1652307600000|2022-05-11 22:20:00|76.27|73.47|76.31|73.51|76.31|73.51|75.9|73.1|0
1652307900000|2022-05-11 22:25:00|76.33|73.53|76.07|73.27|76.43|73.63|75.78|72.98|0
1652308200000|2022-05-11 22:30:00|76.02|73.22|75.57|72.77|76.02|73.22|75.53|72.73|0
1652308500000|2022-05-11 22:35:00|75.53|72.73|75.29|72.49|75.53|72.73|75.12|72.32|0
1652308800000|2022-05-11 22:40:00|75.21|72.41|75.16|72.36|75.37|72.57|75.1|72.3|0
1652309100000|2022-05-11 22:45:00|75.17|72.37|75.04|72.24|75.31|72.51|74.94|72.14|0
1652309400000|2022-05-11 22:50:00|75.02|72.22|74.75|71.95|75.48|72.68|74.67|71.87|0
1652309700000|2022-05-11 22:55:00|74.77|71.97|74.55|71.75|74.92|72.12|74.55|71.75|0
1652310000000|2022-05-11 23:00:00|74.44|71.64|74.43|71.63|74.59|71.79|74.28|71.48|0
1652310300000|2022-05-11 23:05:00|74.4|71.6|74.43|71.63|74.66|71.86|74.39|71.59|0
1652310600000|2022-05-11 23:10:00|74.45|71.65|74.73|71.93|74.73|71.93|74.35|71.55|0
1652310900000|2022-05-11 23:15:00|74.77|71.97|74.64|71.84|74.79|71.99|74.54|71.74|0
1652311200000|2022-05-11 23:20:00|74.66|71.86|75.04|72.24|75.11|72.31|74.66|71.86|0
1652311500000|2022-05-11 23:25:00|75.06|72.26|75.19|72.39|75.19|72.39|74.92|72.12|0
1652311800000|2022-05-11 23:30:00|75.17|72.37|74.74|71.94|75.34|72.54|74.69|71.89|0
1652312100000|2022-05-11 23:35:00|74.72|71.92|74.38|71.58|74.82|72.02|74.32|71.52|0
1652312400000|2022-05-11 23:40:00|74.41|71.61|74.15|71.35|74.45|71.65|74.11|71.31|0
1652312700000|2022-05-11 23:45:00|74.13|71.33|74.1|71.3|74.22|71.42|73.63|70.83|0
1652313000000|2022-05-11 23:50:00|74.09|71.29|74.62|71.82|74.64|71.84|74.05|71.25|0
1652313300000|2022-05-11 23:55:00|74.67|71.87|74.1|71.3|74.67|71.87|74.1|71.3|0
1652313600000|2022-05-12 00:00:00|74.14|71.34|75.17|72.37|75.58|72.78|74.14|71.34|0
1652313900000|2022-05-12 00:05:00|75.25|72.45|74.4|71.6|75.4|72.6|74.13|71.33|0
1652314200000|2022-05-12 00:10:00|74.44|71.64|75.16|72.36|75.3|72.5|74.44|71.64|0
1652314500000|2022-05-12 00:15:00|75.2|72.4|76.99|74.19|77.11|74.31|75.2|72.4|0
1652314800000|2022-05-12 00:20:00|77.05|74.25|76.99|74.19|77.49|74.69|76.72|73.92|0
1652315100000|2022-05-12 00:25:00|77.11|74.31|76.56|73.76|77.39|74.59|76.52|73.72|0
1652315400000|2022-05-12 00:30:00|76.59|73.79|76.83|74.03|77.19|74.39|76.59|73.79|0
1652315700000|2022-05-12 00:35:00|76.79|73.99|75.5|72.7|76.87|74.07|75.42|72.62|0
1652316000000|2022-05-12 00:40:00|75.23|72.43|73.66|70.86|75.27|72.47|73.43|70.63|0
1652316300000|2022-05-12 00:45:00|73.7|70.9|73.5|70.7|74.21|71.41|73.43|70.63|0
1652316600000|2022-05-12 00:50:00|73.49|70.69|72.58|69.78|73.49|70.69|72.09|69.29|0
1652316900000|2022-05-12 00:55:00|72.6|69.8|72.71|69.91|72.99|70.19|72.58|69.78|0
1652317200000|2022-05-12 01:00:00|72.69|69.89|73.1|70.3|73.21|70.41|72.69|69.89|0
1652317500000|2022-05-12 01:05:00|73.06|70.26|73.74|70.94|74.12|71.32|72.99|70.19|0
1652317800000|2022-05-12 01:10:00|73.72|70.92|73.51|70.71|73.72|70.92|73.02|70.22|0
1652318100000|2022-05-12 01:15:00|73.49|70.69|73.15|70.35|73.49|70.69|72.4|69.6|0
1652318400000|2022-05-12 01:20:00|73.13|70.33|73.54|70.74|73.73|70.93|73.02|70.22|0
1652318700000|2022-05-12 01:25:00|73.52|70.72|73.26|70.46|73.52|70.72|72.82|70.02|0
1652319000000|2022-05-12 01:30:00|73.24|70.44|72.82|70.02|73.29|70.49|72.52|69.72|0
1652319300000|2022-05-12 01:35:00|72.9|70.1|73.08|70.28|73.25|70.45|72.76|69.96|0
1652319600000|2022-05-12 01:40:00|73.16|70.36|72.51|69.71|73.35|70.55|72.36|69.56|0
1652319900000|2022-05-12 01:45:00|72.48|69.68|72.08|69.28|72.5|69.7|71.99|69.19|0
1652320200000|2022-05-12 01:50:00|72.1|69.3|72.28|69.48|72.28|69.48|71.89|69.09|0
1652320500000|2022-05-12 01:55:00|72.32|69.52|72.39|69.59|72.56|69.76|71.84|69.04|0
1652320800000|2022-05-12 02:00:00|72.47|69.67|72.58|69.78|72.81|70.01|72.47|69.67|0
1652321100000|2022-05-12 02:05:00|72.56|69.76|72.82|70.02|72.88|70.08|72.45|69.65|0
1652321400000|2022-05-12 02:10:00|72.8|70|72.61|69.81|72.84|70.04|72.39|69.59|0
1652321700000|2022-05-12 02:15:00|72.63|69.83|72.2|69.4|72.69|69.89|72.2|69.4|0
1652322000000|2022-05-12 02:20:00|72.23|69.43|72.31|69.51|72.44|69.64|72.12|69.32|0
1652322300000|2022-05-12 02:25:00|72.29|69.49|72.68|69.88|72.83|70.03|72.29|69.49|0
1652322600000|2022-05-12 02:30:00|72.7|69.9|73.24|70.44|73.51|70.71|72.49|69.69|0
1652322900000|2022-05-12 02:35:00|73.26|70.46|73.54|70.74|73.58|70.78|73.26|70.46|0
1652323200000|2022-05-12 02:40:00|73.56|70.76|73.65|70.85|73.71|70.91|73.39|70.59|0
1652323500000|2022-05-12 02:45:00|73.58|70.78|73.78|70.98|73.84|71.04|73.23|70.43|0
1652323800000|2022-05-12 02:50:00|73.8|71|73.91|71.11|74.26|71.46|73.73|70.93|0
1652324100000|2022-05-12 02:55:00|73.95|71.15|73.3|70.5|74.03|71.23|73.27|70.47|0
1652324400000|2022-05-12 03:00:00|73.27|70.47|73.41|70.61|73.49|70.69|73.04|70.24|0
1652324700000|2022-05-12 03:05:00|73.45|70.65|73.47|70.67|73.76|70.96|73.26|70.46|0
1652325000000|2022-05-12 03:10:00|73.45|70.65|73.77|70.97|73.87|71.07|73.45|70.65|0
1652325300000|2022-05-12 03:15:00|73.81|71.01|73.6|70.8|73.81|71.01|73.26|70.46|0
1652325600000|2022-05-12 03:20:00|73.62|70.82|73.56|70.76|73.71|70.91|73.35|70.55|0
1652325900000|2022-05-12 03:25:00|73.5|70.7|73.44|70.64|73.54|70.74|73.33|70.53|0
1652326200000|2022-05-12 03:30:00|73.46|70.66|73.1|70.3|73.46|70.66|73|70.2|0
1652326500000|2022-05-12 03:35:00|73.08|70.28|73.13|70.33|73.27|70.47|72.94|70.14|0
1652326800000|2022-05-12 03:40:00|73.15|70.35|73.81|71.01|74.15|71.35|73.11|70.31|0
1652327100000|2022-05-12 03:45:00|73.75|70.95|73.47|70.67|73.81|71.01|73.47|70.67|0
1652327400000|2022-05-12 03:50:00|73.45|70.65|73.88|71.08|74.03|71.23|73.41|70.61|0
1652327700000|2022-05-12 03:55:00|73.84|71.04|73.61|70.81|73.99|71.19|73.61|70.81|0
1652328000000|2022-05-12 04:00:00|73.54|70.74|73.59|70.79|73.69|70.89|73.4|70.6|0
1652328300000|2022-05-12 04:05:00|73.65|70.85|74.06|71.26|74.22|71.42|73.65|70.85|0
1652328600000|2022-05-12 04:10:00|74.08|71.28|74.1|71.3|74.35|71.55|73.97|71.17|0
1652328900000|2022-05-12 04:15:00|74.04|71.24|74.31|71.51|74.39|71.59|73.98|71.18|0
1652329200000|2022-05-12 04:20:00|74.33|71.53|74.9|72.1|74.94|72.14|74.29|71.49|0
1652329500000|2022-05-12 04:25:00|74.86|72.06|74.84|72.04|75.06|72.26|74.78|71.98|0
1652329800000|2022-05-12 04:30:00|74.82|72.02|74.78|71.98|74.98|72.18|74.57|71.77|0
1652330100000|2022-05-12 04:35:00|74.76|71.96|75.15|72.35|75.2|72.4|74.74|71.94|0
1652330400000|2022-05-12 04:40:00|75.12|72.32|75.39|72.59|75.47|72.67|75.05|72.25|0
1652330700000|2022-05-12 04:45:00|75.37|72.57|75.08|72.28|75.51|72.71|74.89|72.09|0
1652331000000|2022-05-12 04:50:00|75.1|72.3|74.94|72.14|75.18|72.38|74.54|71.74|0
1652331300000|2022-05-12 04:55:00|74.96|72.16|75.31|72.51|75.31|72.51|74.87|72.07|0
1652331600000|2022-05-12 05:00:00|75.27|72.47|74.92|72.12|75.27|72.47|74.53|71.73|0
1652331900000|2022-05-12 05:05:00|74.84|72.04|75.23|72.43|75.5|72.7|74.84|72.04|0
1652332200000|2022-05-12 05:10:00|75.3|72.5|76.08|73.28|76.16|73.36|75.3|72.5|0
1652332500000|2022-05-12 05:15:00|76.16|73.36|76.25|73.45|76.53|73.73|76.04|73.24|0
1652332800000|2022-05-12 05:20:00|76.23|73.43|77.61|74.81|77.61|74.81|76.18|73.38|0
1652333100000|2022-05-12 05:25:00|77.6|74.8|76.72|73.92|77.6|74.8|76.7|73.9|0
1652333400000|2022-05-12 05:30:00|76.66|73.86|76.42|73.62|76.7|73.9|76.26|73.46|0
1652333700000|2022-05-12 05:35:00|76.4|73.6|76.83|74.03|77.01|74.21|76.05|73.25|0
1652334000000|2022-05-12 05:40:00|76.81|74.01|77.29|74.49|77.37|74.57|76.64|73.84|0
1652334300000|2022-05-12 05:45:00|77.36|74.56|77.74|74.94|77.84|75.04|77.03|74.23|0
1652334600000|2022-05-12 05:50:00|77.72|74.92|77.92|75.12|78.08|75.28|77.68|74.88|0
1652334900000|2022-05-12 05:55:00|77.88|75.08|78.1|75.3|78.18|75.38|77.56|74.76|0
1652335200000|2022-05-12 06:00:00|78.08|75.28|77.39|74.59|78.32|75.52|77.23|74.43|0
1652335500000|2022-05-12 06:05:00|77.37|74.57|77.02|74.22|77.96|75.16|76.76|73.96|0
1652335800000|2022-05-12 06:10:00|77.04|74.24|76.74|73.94|77.04|74.24|76.43|73.63|0
1652336100000|2022-05-12 06:15:00|76.76|73.96|77.61|74.81|77.91|75.11|76.62|73.82|0
1652336400000|2022-05-12 06:20:00|77.63|74.83|76.76|73.96|77.79|74.99|76.4|73.6|0
1652336700000|2022-05-12 06:25:00|76.72|73.92|77.46|74.66|77.49|74.69|76.68|73.88|0
1652337000000|2022-05-12 06:30:00|77.5|74.7|77.18|74.38|77.5|74.7|76.95|74.15|0
1652337300000|2022-05-12 06:35:00|77.17|74.37|77.02|74.22|77.17|74.37|76.53|73.73|0
1652337600000|2022-05-12 06:40:00|76.98|74.18|76.98|74.18|77.22|74.42|76.43|73.63|0
1652337900000|2022-05-12 06:45:00|76.94|74.14|78.29|75.49|78.85|76.05|76.94|74.14|0
1652338200000|2022-05-12 06:50:00|78.31|75.51|78.05|75.25|78.39|75.59|77.91|75.11|0
1652338500000|2022-05-12 06:55:00|77.99|75.19|78.37|75.57|78.45|75.65|77.47|74.67|0
1652338800000|2022-05-12 07:00:00|78.21|75.41|78.75|75.95|79.53|76.73|78.21|75.41|0
1652339100000|2022-05-12 07:05:00|78.95|76.35|79.24|76.84|79.86|77.46|77.99|75.59|0
1652339400000|2022-05-12 07:10:00|79.32|76.92|79.4|77|80.14|77.74|79.04|76.64|0
1652339700000|2022-05-12 07:15:00|79.44|77.04|79.44|77.04|79.64|77.24|77.91|75.51|0
1652340000000|2022-05-12 07:20:00|79.34|76.94|79.91|77.51|80.77|78.37|79.34|76.94|0
1652340300000|2022-05-12 07:25:00|79.89|77.49|78.77|76.37|80.09|77.69|78.35|75.95|0
1652340600000|2022-05-12 07:30:00|78.55|76.15|79.11|76.71|80.02|77.62|78.41|76.01|0
1652340900000|2022-05-12 07:35:00|79.07|76.67|79.8|77.4|79.8|77.4|78.71|76.31|0
1652341200000|2022-05-12 07:40:00|79.84|77.44|78.24|75.84|80.12|77.72|78.24|75.84|0
1652341500000|2022-05-12 07:45:00|78.26|75.86|75.48|73.08|78.42|76.02|75.38|72.98|0
1652341800000|2022-05-12 07:50:00|75.42|73.02|78.61|76.21|78.61|76.21|75.15|72.75|0
1652342100000|2022-05-12 07:55:00|78.55|76.15|77.99|75.59|78.82|76.42|77.33|74.93|0
1652342400000|2022-05-12 08:00:00|77.63|75.23|79.93|77.53|80.35|77.95|77.57|75.17|0
1652342700000|2022-05-12 08:05:00|79.87|77.47|79.6|77.2|80.52|78.12|79.14|76.74|0
1652343000000|2022-05-12 08:10:00|79.54|77.14|79.6|77.2|79.98|77.58|79.1|76.7|0
1652343300000|2022-05-12 08:15:00|79.38|76.98|79.98|77.58|80.16|77.76|78.93|76.53|0
1652343600000|2022-05-12 08:20:00|80.08|77.68|80.12|77.72|80.69|78.29|79.74|77.34|0
1652343900000|2022-05-12 08:25:00|80.26|77.86|79.95|77.55|80.59|78.19|79.65|77.25|0
1652344200000|2022-05-12 08:30:00|79.97|77.57|80.24|77.84|80.6|78.2|79.03|76.63|0
1652344500000|2022-05-12 08:35:00|80.34|77.94|80.72|78.32|81.24|78.84|80.28|77.88|0
1652344800000|2022-05-12 08:40:00|80.89|78.49|81.29|78.89|81.65|79.25|80.74|78.34|0
1652345100000|2022-05-12 08:45:00|81.23|78.83|82.01|79.61|82.47|80.07|81.19|78.79|0
1652345400000|2022-05-12 08:50:00|81.97|79.57|80.78|78.38|81.97|79.57|79.55|77.15|0
1652345700000|2022-05-12 08:55:00|80.82|78.42|80.82|78.42|81.27|78.87|80.45|78.05|0
1652346000000|2022-05-12 09:00:00|80.9|78.5|81.77|79.37|81.81|79.41|80.49|78.09|0
1652346300000|2022-05-12 09:05:00|81.72|79.32|81.02|78.62|81.72|79.32|80.88|78.48|0
1652346600000|2022-05-12 09:10:00|81.1|78.7|81.14|78.74|81.68|79.28|80.77|78.37|0
1652346900000|2022-05-12 09:15:00|81.22|78.82|80.4|78|81.68|79.28|80.36|77.96|0
1652347200000|2022-05-12 09:20:00|80.44|78.04|81.26|78.86|81.36|78.96|80.34|77.94|0
1652347500000|2022-05-12 09:25:00|81.24|78.84|81.42|79.02|81.86|79.46|80.89|78.49|0
1652347800000|2022-05-12 09:30:00|81.38|78.98|82.33|79.93|82.94|80.54|81.34|78.94|0
1652348100000|2022-05-12 09:35:00|82.21|79.81|81.13|78.73|82.21|79.81|81.04|78.64|0
1652348400000|2022-05-12 09:40:00|81.11|78.71|81.12|78.72|81.62|79.22|80.92|78.52|0
1652348700000|2022-05-12 09:45:00|81.1|78.7|80.3|77.9|81.25|78.85|80.2|77.8|0
1652349000000|2022-05-12 09:50:00|80.34|77.94|80.79|78.39|81.04|78.64|80.34|77.94|0
1652349300000|2022-05-12 09:55:00|80.91|78.51|81.36|78.96|81.38|78.98|80.75|78.35|0
1652349600000|2022-05-12 10:00:00|81.34|78.94|81.18|78.78|81.65|79.25|80.91|78.51|0
1652349900000|2022-05-12 10:05:00|81.07|78.67|80.76|78.36|81.48|79.08|80.43|78.03|0
1652350200000|2022-05-12 10:10:00|80.72|78.32|81.83|79.43|81.83|79.43|80.72|78.32|0
1652350500000|2022-05-12 10:15:00|81.86|79.46|81.75|79.35|81.98|79.58|81.59|79.19|0
1652350800000|2022-05-12 10:20:00|81.77|79.37|81.66|79.26|82.04|79.64|81.5|79.1|0
1652351100000|2022-05-12 10:25:00|81.62|79.22|79.86|77.46|81.7|79.3|79.82|77.42|0
1652351400000|2022-05-12 10:30:00|79.9|77.5|80.41|78.01|80.63|78.23|79.82|77.42|0
1652351700000|2022-05-12 10:35:00|80.38|77.98|81.02|78.62|81.24|78.84|79.98|77.58|0
1652352000000|2022-05-12 10:40:00|80.99|78.59|81.32|78.92|81.45|79.05|80.85|78.45|0
1652352300000|2022-05-12 10:45:00|81.36|78.96|81.61|79.21|81.77|79.37|81.32|78.92|0
1652352600000|2022-05-12 10:50:00|81.59|79.19|80.58|78.18|81.63|79.23|80.31|77.91|0
1652352900000|2022-05-12 10:55:00|80.48|78.08|79.86|77.46|80.5|78.1|79.4|77|0
1652353200000|2022-05-12 11:00:00|79.72|77.32|79.77|77.37|81.13|78.73|79.28|76.88|0
1652353500000|2022-05-12 11:05:00|79.72|77.32|80.13|77.73|80.29|77.89|79.66|77.26|0
1652353800000|2022-05-12 11:10:00|80.21|77.81|78.99|76.59|80.25|77.85|78.99|76.59|0
1652354100000|2022-05-12 11:15:00|78.95|76.55|79.07|76.67|79.07|76.67|78.75|76.35|0
1652354400000|2022-05-12 11:20:00|79.03|76.63|78.01|75.61|79.07|76.67|77.51|75.11|0
1652354700000|2022-05-12 11:25:00|78.15|75.75|78.78|76.38|78.86|76.46|77.75|75.35|0
1652355000000|2022-05-12 11:30:00|78.8|76.4|79.87|77.47|79.91|77.51|78.78|76.38|0
1652355300000|2022-05-12 11:35:00|79.83|77.43|80.27|77.87|80.46|78.06|79.38|76.98|0
1652355600000|2022-05-12 11:40:00|80.26|77.86|80.56|78.16|81.01|78.61|79.87|77.47|0
1652355900000|2022-05-12 11:45:00|80.62|78.22|82.04|79.64|82.04|79.64|80.6|78.2|0
1652356200000|2022-05-12 11:50:00|82|79.6|81.91|79.51|82.61|80.21|80.52|78.12|0
1652356500000|2022-05-12 11:55:00|81.83|79.43|82.65|80.25|83.28|80.88|81.12|78.72|0
1652356800000|2022-05-12 12:00:00|82.6|80.2|83.59|81.19|84.14|81.74|82.37|79.97|0
1652357100000|2022-05-12 12:05:00|83.57|81.17|82.94|80.54|83.7|81.3|82.46|80.06|0
1652357400000|2022-05-12 12:10:00|82.98|80.58|82.35|79.95|82.98|80.58|82.25|79.85|0
1652357700000|2022-05-12 12:15:00|82.39|79.99|82.31|79.91|82.77|80.37|81.91|79.51|0
1652358000000|2022-05-12 12:20:00|82.26|79.86|83.05|80.65|83.31|80.91|82.18|79.78|0
1652358300000|2022-05-12 12:25:00|83.1|80.7|83.01|80.61|83.35|80.95|82.47|80.07|0
1652358600000|2022-05-12 12:30:00|83.43|81.03|82.76|80.36|83.45|81.05|81.51|79.11|0
1652358900000|2022-05-12 12:35:00|82.92|80.52|82.07|79.67|83.13|80.73|82|79.6|0
1652359200000|2022-05-12 12:40:00|81.92|79.52|82.29|79.89|82.46|80.06|80.77|78.37|0
1652359500000|2022-05-12 12:45:00|82.44|80.04|82.62|80.22|82.62|80.22|81.67|79.27|0
1652359800000|2022-05-12 12:50:00|83.63|81.23|82.96|80.56|83.69|81.29|82.59|80.19|0
1652360100000|2022-05-12 12:55:00|82.84|80.44|83.38|80.98|83.8|81.4|82.53|80.13|0
1652360400000|2022-05-12 13:00:00|83.29|80.89|83.63|81.23|84.13|81.73|82.83|80.43|0
1652360700000|2022-05-12 13:05:00|83.71|81.31|82.79|80.39|83.84|81.44|82.58|80.18|0
1652361000000|2022-05-12 13:10:00|82.75|80.35|81.99|79.59|83.33|80.93|81.96|79.56|0
1652361300000|2022-05-12 13:15:00|82.01|79.61|81.84|79.44|82.46|80.06|81.43|79.03|0
1652361600000|2022-05-12 13:20:00|81.88|79.48|81.05|78.65|81.88|79.48|80.73|78.33|0
1652361900000|2022-05-12 13:25:00|81.3|78.9|83.04|80.64|83.04|80.64|81.26|78.86|0
1652362200000|2022-05-12 13:30:00|83|80.6|85.01|82.61|85.22|82.82|80.84|78.44|0
1652362500000|2022-05-12 13:35:00|85.28|82.88|85.88|83.48|86.25|83.85|83.79|81.39|0
1652362800000|2022-05-12 13:40:00|85.75|83.35|82.55|80.15|86.42|84.02|82.41|80.01|0
1652363100000|2022-05-12 13:45:00|82.91|80.51|81.6|79.2|83.84|81.44|79.21|76.81|0
1652363400000|2022-05-12 13:50:00|81.74|79.34|81.08|78.68|83.25|80.85|80.4|78|0
1652363700000|2022-05-12 13:55:00|81.16|78.76|83.66|81.26|84.52|82.12|81.16|78.76|0
1652364000000|2022-05-12 14:00:00|83.83|81.43|83.63|81.23|85.5|83.1|82.8|80.4|0
1652364300000|2022-05-12 14:05:00|83.59|81.19|79.27|76.87|83.59|81.19|78.75|76.35|0
1652364600000|2022-05-12 14:10:00|79.19|76.79|77.9|75.5|79.72|77.32|76.5|74.1|0
1652364900000|2022-05-12 14:15:00|77.74|75.34|78.06|75.66|79.38|76.98|77.33|74.93|0
1652365200000|2022-05-12 14:20:00|78.14|75.74|75.64|73.24|78.86|76.46|74.96|72.56|0
1652365500000|2022-05-12 14:25:00|75.66|73.26|78.33|75.93|78.77|76.37|75.48|73.08|0
1652365800000|2022-05-12 14:30:00|78.31|75.91|79.09|76.69|80.02|77.62|77.14|74.74|0
1652366100000|2022-05-12 14:35:00|79.21|76.81|77.51|75.11|79.89|77.49|77.33|74.93|0
1652366400000|2022-05-12 14:40:00|77.55|75.15|79.73|77.33|80.17|77.77|77.51|75.11|0
1652366700000|2022-05-12 14:45:00|78.68|76.28|77.54|75.14|79.33|76.93|76.85|74.45|0
1652367000000|2022-05-12 14:50:00|77.58|75.18|75.64|73.24|77.58|75.18|75.56|73.16|0
1652367300000|2022-05-12 14:55:00|75.83|73.43|74.11|71.71|76.68|74.28|73.81|71.41|0
1652367600000|2022-05-12 15:00:00|73.85|71.45|73.26|70.86|75.54|73.14|73.26|70.86|0
1652367900000|2022-05-12 15:05:00|73.11|70.71|71.77|69.37|74.23|71.83|71.74|69.34|0
1652368200000|2022-05-12 15:10:00|71.74|69.34|73.76|71.36|73.76|71.36|71.59|69.19|0
1652368500000|2022-05-12 15:15:00|74.01|71.61|74.33|71.93|74.98|72.58|73.74|71.34|0
1652368800000|2022-05-12 15:20:00|74.37|71.97|76.06|73.66|76.1|73.7|73.95|71.55|0
1652369100000|2022-05-12 15:25:00|75.79|73.39|75.87|73.47|76.26|73.86|74.9|72.5|0
1652369400000|2022-05-12 15:30:00|75.69|73.29|76.79|74.39|77.69|75.29|74.68|72.28|0
1652369700000|2022-05-12 15:35:00|76.81|74.41|75.87|73.47|77.33|74.93|75.52|73.12|0
1652370000000|2022-05-12 15:40:00|75.63|73.23|77.72|75.32|77.78|75.38|75.61|73.21|0
1652370300000|2022-05-12 15:45:00|77.88|75.48|79.37|76.97|79.51|77.11|77.68|75.28|0
1652370600000|2022-05-12 15:50:00|79.45|77.05|80.51|78.11|81.32|78.92|79.45|77.05|0
1652370900000|2022-05-12 15:55:00|80.76|78.36|81.85|79.45|82.69|80.29|79.28|76.88|0
1652371200000|2022-05-12 16:00:00|81.87|79.47|81.85|78.73|83.02|79.9|81.76|78.64|0
1652371500000|2022-05-12 16:05:00|81.81|78.69|81.3|78.18|82.6|79.48|80.97|77.85|0
1652371800000|2022-05-12 16:10:00|81.41|78.29|81.47|78.35|82.81|79.69|80.72|77.6|0
1652372100000|2022-05-12 16:15:00|81.59|78.47|81.42|78.3|82.89|79.77|80.83|77.71|0
1652372400000|2022-05-12 16:20:00|81.59|78.47|80.16|77.04|82.17|79.05|79.94|76.82|0
1652372700000|2022-05-12 16:25:00|80.35|77.23|79.16|76.04|80.47|77.35|78.76|75.64|0
1652373000000|2022-05-12 16:30:00|79.28|76.16|79.19|76.07|80.37|77.25|77.95|74.83|0
1652373300000|2022-05-12 16:35:00|78.94|75.82|80.03|76.91|80.03|76.91|78.58|75.46|0
1652373600000|2022-05-12 16:40:00|80.07|76.95|78.21|75.09|81.95|78.83|78.21|75.09|0
1652373900000|2022-05-12 16:45:00|78.03|74.91|79.34|76.22|79.67|76.55|77.59|74.47|0
1652374200000|2022-05-12 16:50:00|79.38|76.26|79.3|76.18|80.27|77.15|78.78|75.66|0
1652374500000|2022-05-12 16:55:00|79.38|76.26|81|77.88|81.1|77.98|78.5|75.38|0
1652374800000|2022-05-12 17:00:00|81.02|77.9|82.08|78.96|82.31|79.19|79.96|76.84|0
1652375100000|2022-05-12 17:05:00|82.42|79.3|82.48|79.36|83.02|79.9|81.81|78.69|0
1652375400000|2022-05-12 17:10:00|82.31|79.19|82.22|79.1|82.68|79.56|80.72|77.6|0
1652375700000|2022-05-12 17:15:00|82.39|79.27|83.22|80.1|83.56|80.44|81.23|78.11|0
1652376000000|2022-05-12 17:20:00|83.31|80.19|81.49|78.37|83.31|80.19|80.15|77.03|0
1652376300000|2022-05-12 17:25:00|81.37|78.25|81.45|78.33|82.45|79.33|81.04|77.92|0
1652376600000|2022-05-12 17:30:00|81.49|78.37|82.53|79.41|83.17|80.05|80.79|77.67|0
1652376900000|2022-05-12 17:35:00|82.62|79.5|83.84|80.72|84.1|80.98|82.03|78.91|0
1652377200000|2022-05-12 17:40:00|83.92|80.8|84.14|81.02|84.35|81.23|83.58|80.46|0
1652377500000|2022-05-12 17:45:00|84.29|81.17|86.03|82.91|86.07|82.95|83.88|80.76|0
1652377800000|2022-05-12 17:50:00|86.07|82.95|85.97|82.85|86.25|83.13|83.16|80.04|0
1652378100000|2022-05-12 17:55:00|85.95|82.83|85.55|82.43|86.47|83.35|84.48|81.36|0
1652378400000|2022-05-12 18:00:00|85.44|82.32|84.56|81.44|85.81|82.69|83.96|80.84|0
1652378700000|2022-05-12 18:05:00|84.73|81.61|86.48|83.36|86.57|83.45|84.53|81.41|0
1652379000000|2022-05-12 18:10:00|86.57|83.45|85.65|82.53|86.62|83.5|85.65|82.53|0
1652379300000|2022-05-12 18:15:00|85.61|82.49|84.03|80.91|85.83|82.71|83.86|80.74|0
1652379600000|2022-05-12 18:20:00|84.16|81.04|86.26|83.14|87.48|84.36|83.26|80.14|0
1652379900000|2022-05-12 18:25:00|86.42|83.3|85.87|82.75|86.99|83.87|85.22|82.1|0
1652380200000|2022-05-12 18:30:00|85.96|82.84|87.35|84.23|88.13|85.01|85.65|82.53|0
1652380500000|2022-05-12 18:35:00|87.18|84.06|88.41|85.29|88.59|85.47|87.18|84.06|0
1652380800000|2022-05-12 18:40:00|88.32|85.2|88.41|85.29|88.99|85.87|87.83|84.71|0
1652381100000|2022-05-12 18:45:00|88.28|85.16|88.87|85.75|88.96|85.84|87.22|84.1|0
1652381400000|2022-05-12 18:50:00|88.91|85.79|88.24|85.12|89.61|86.49|87.32|84.2|0
1652381700000|2022-05-12 18:55:00|88.38|85.26|88.18|85.06|88.72|85.6|87.83|84.71|0
1652382000000|2022-05-12 19:00:00|88.23|85.11|86.12|83|88.63|85.51|85.99|82.87|0
1652382300000|2022-05-12 19:05:00|85.99|82.87|86.75|83.63|88|84.88|85.99|82.87|0
1652382600000|2022-05-12 19:10:00|86.7|83.58|86.7|83.58|88.16|85.04|86.66|83.54|0
1652382900000|2022-05-12 19:15:00|86.77|83.65|83.77|80.89|86.77|83.65|83.26|80.38|0
1652383200000|2022-05-12 19:20:00|83.73|80.85|81.43|78.55|83.94|81.06|80.06|77.18|0
1652383500000|2022-05-12 19:25:00|81.51|78.63|83.44|80.56|83.56|80.68|80.03|77.15|0
1652383800000|2022-05-12 19:30:00|83.21|80.33|81.51|78.63|83.31|80.43|80.47|77.59|0
1652384100000|2022-05-12 19:35:00|81.98|79.1|80.59|77.71|82.84|79.96|80.59|77.71|0
1652384400000|2022-05-12 19:40:00|80.93|78.05|80.38|77.5|81.17|78.29|78.75|75.87|0
1652384700000|2022-05-12 19:45:00|80.69|77.81|79.53|76.65|80.71|77.83|78.95|76.07|0
1652385000000|2022-05-12 19:50:00|78.91|76.03|78.3|75.42|79.2|76.32|76.71|73.83|0
1652385300000|2022-05-12 19:55:00|78.43|75.55|73.92|71.04|78.75|75.87|73.92|71.04|0
1652385600000|2022-05-12 20:00:00|74.23|71.35|75.33|72.45|75.59|72.71|73.87|70.99|0
1652385900000|2022-05-12 20:05:00|75.41|72.53|75.1|72.22|75.53|72.65|74.98|72.1|0
1652386200000|2022-05-12 20:10:00|75.17|72.29|75.08|72.2|75.84|72.96|74.61|71.73|0
1652386500000|2022-05-12 20:15:00|75.25|71.89|74.39|71.03|75.25|71.89|74.27|70.91|0
1652386800000|2022-05-12 20:20:00|74.43|71.07|74.54|71.18|74.89|71.53|74.35|70.99|0
1652387100000|2022-05-12 20:25:00|74.5|71.14|74.56|71.2|74.89|71.53|74.41|71.05|0
1652387400000|2022-05-12 20:30:00|74.58|71.22|75|71.64|75.67|72.31|74.56|71.2|0
1652387700000|2022-05-12 20:35:00|74.96|71.6|75.73|72.37|76.16|72.8|74.79|71.43|0
1652388000000|2022-05-12 20:40:00|75.67|72.31|75.78|72.42|75.92|72.56|75.08|71.72|0
1652388300000|2022-05-12 20:45:00|75.76|72.4|76.65|73.29|76.65|73.29|75.31|71.95|0
1652388600000|2022-05-12 20:50:00|76.77|73.41|77.26|73.9|77.3|73.94|76.61|73.25|0
1652388900000|2022-05-12 20:55:00|77.22|73.86|76.9|73.54|77.59|74.23|76.74|73.38|0
1652389200000|2022-05-12 21:00:00|76.83|73.47|76.7|73.34|76.86|73.5|76.65|73.29|0
1652389500000|2022-05-12 21:05:00|76.71|73.35|76.72|73.36|76.78|73.42|76.68|73.32|0
1652389800000|2022-05-12 21:10:00|76.68|73.32|76.47|73.11|76.68|73.32|76.35|72.99|0
1652390100000|2022-05-12 21:15:00|76.46|73.1|76.49|73.13|76.51|73.15|76.45|73.09|0
1652390400000|2022-05-12 21:20:00|76.47|73.11|76.25|72.89|76.49|73.13|76.25|72.89|0
1652390700000|2022-05-12 21:25:00|76.28|72.92|76.17|72.81|76.3|72.94|76.16|72.8|0
1652391000000|2022-05-12 21:30:00|76.16|72.8|76.18|72.82|76.18|72.82|76.09|72.73|0
1652391300000|2022-05-12 21:35:00|76.17|72.81|76.13|72.77|76.18|72.82|76.13|72.77|0
1652391600000|2022-05-12 21:40:00|76.2|72.84|76.18|72.82|76.23|72.87|76.09|72.73|0
1652391900000|2022-05-12 21:45:00|76.15|72.79|76.11|72.75|76.15|72.79|76.01|72.65|0
1652392200000|2022-05-12 21:50:00|76.09|72.73|76.11|72.75|76.12|72.76|76.03|72.67|0
1652392500000|2022-05-12 21:55:00|76.09|72.73|76.02|72.66|76.09|72.73|76.01|72.65|0
1652392800000|2022-05-12 22:00:00|75.8|72.44|75.58|72.22|75.8|72.44|75.19|71.83|0
1652393100000|2022-05-12 22:05:00|75.66|72.3|75.23|71.87|75.84|72.48|74.95|71.59|0
1652393400000|2022-05-12 22:10:00|75.15|71.79|74.79|71.43|75.3|71.94|74.64|71.28|0
1652393700000|2022-05-12 22:15:00|74.83|71.47|74.85|71.49|75.3|71.94|74.73|71.37|0
1652394000000|2022-05-12 22:20:00|74.75|71.39|75.28|71.92|75.28|71.92|74.6|71.24|0
1652394300000|2022-05-12 22:25:00|75.3|71.94|74.53|71.17|75.3|71.94|74.48|71.12|0
1652394600000|2022-05-12 22:30:00|74.51|71.15|75.15|71.79|75.17|71.81|74.51|71.15|0
1652394900000|2022-05-12 22:35:00|75.23|71.87|75.11|71.75|75.23|71.87|75.09|71.73|0
1652395200000|2022-05-12 22:40:00|75.09|71.73|74.86|71.5|75.11|71.75|74.86|71.5|0
1652395500000|2022-05-12 22:45:00|74.89|71.53|74.97|71.61|75.05|71.69|74.74|71.38|0
1652395800000|2022-05-12 22:50:00|74.95|71.59|74.89|71.53|75.03|71.67|74.7|71.34|0
1652396100000|2022-05-12 22:55:00|74.85|71.49|74.81|71.45|75|71.64|74.77|71.41|0
1652396400000|2022-05-12 23:00:00|74.77|71.41|74.11|70.75|74.85|71.49|73.99|70.63|0
1652396700000|2022-05-12 23:05:00|74.07|70.71|74.03|70.67|74.11|70.75|73.45|70.09|0
1652397000000|2022-05-12 23:10:00|74.05|70.69|73.74|70.38|74.11|70.75|73.57|70.21|0
1652397300000|2022-05-12 23:15:00|73.76|70.4|73.83|70.47|74.1|70.74|73.72|70.36|0
1652397600000|2022-05-12 23:20:00|73.75|70.39|73.14|69.78|73.75|70.39|73.1|69.74|0
1652397900000|2022-05-12 23:25:00|73.1|69.74|73.14|69.78|73.29|69.93|72.76|69.4|0
1652398200000|2022-05-12 23:30:00|73.08|69.72|72.83|69.47|73.21|69.85|72.64|69.28|0
1652398500000|2022-05-12 23:35:00|72.75|69.39|72.41|69.05|72.98|69.62|72.37|69.01|0
1652398800000|2022-05-12 23:40:00|72.39|69.03|72.29|68.93|72.41|69.05|72.03|68.67|0
1652399100000|2022-05-12 23:45:00|72.24|68.88|71.73|68.37|72.26|68.9|71.54|68.18|0
1652399400000|2022-05-12 23:50:00|71.69|68.33|71.71|68.35|71.88|68.52|71.61|68.25|0
1652399700000|2022-05-12 23:55:00|71.69|68.33|71.8|68.44|71.84|68.48|71.63|68.27|0
1652400000000|2022-05-13 00:00:00|71.84|68.48|71.61|68.25|72.44|69.08|71.61|68.25|0
1652400300000|2022-05-13 00:05:00|71.65|68.29|71.98|68.62|72.06|68.7|71.61|68.25|0
1652400600000|2022-05-13 00:10:00|72.02|68.66|71.68|68.32|72.39|69.03|71.53|68.17|0
1652400900000|2022-05-13 00:15:00|71.71|68.35|70.99|67.63|71.73|68.37|70.97|67.61|0
1652401200000|2022-05-13 00:20:00|71.08|67.72|70.8|67.44|71.15|67.79|70.8|67.44|0
1652401500000|2022-05-13 00:25:00|70.76|67.4|70.42|67.06|70.96|67.6|70.42|67.06|0
1652401800000|2022-05-13 00:30:00|70.39|67.03|70.05|66.69|70.42|67.06|69.87|66.51|0
1652402100000|2022-05-13 00:35:00|70.02|66.66|69.87|66.51|70.27|66.91|69.87|66.51|0
1652402400000|2022-05-13 00:40:00|69.9|66.54|69.97|66.61|70.05|66.69|69.79|66.43|0
1652402700000|2022-05-13 00:45:00|69.99|66.63|70.16|66.8|70.16|66.8|69.9|66.54|0
1652403000000|2022-05-13 00:50:00|70.19|66.83|70.12|66.76|70.23|66.87|70.04|66.68|0
1652403300000|2022-05-13 00:55:00|70.1|66.74|70.02|66.66|70.21|66.85|69.93|66.57|0
1652403600000|2022-05-13 01:00:00|70.04|66.68|70.07|66.71|70.33|66.97|70.04|66.68|0
1652403900000|2022-05-13 01:05:00|70.09|66.73|70.14|66.78|70.22|66.86|70|66.64|0
1652404200000|2022-05-13 01:10:00|70.09|66.73|69.96|66.6|70.27|66.91|69.92|66.56|0
1652404500000|2022-05-13 01:15:00|69.92|66.56|69.08|65.72|69.99|66.63|69.08|65.72|0
1652404800000|2022-05-13 01:20:00|69.12|65.76|68.88|65.52|69.19|65.83|68.81|65.45|0
1652405100000|2022-05-13 01:25:00|68.86|65.5|68.97|65.61|69|65.64|68.68|65.32|0
1652405400000|2022-05-13 01:30:00|68.91|65.55|69.18|65.82|69.33|65.97|68.89|65.53|0
1652405700000|2022-05-13 01:35:00|69.16|65.8|69.78|66.42|69.91|66.55|69.16|65.8|0
1652406000000|2022-05-13 01:40:00|69.8|66.44|69.78|66.42|69.87|66.51|69.43|66.07|0
1652406300000|2022-05-13 01:45:00|69.8|66.44|69.43|66.07|69.81|66.45|69.36|66|0
1652406600000|2022-05-13 01:50:00|69.41|66.05|69.23|65.87|69.54|66.18|69.12|65.76|0
1652406900000|2022-05-13 01:55:00|69.21|65.85|69.31|65.95|69.39|66.03|69.13|65.77|0
1652407200000|2022-05-13 02:00:00|69.28|65.92|69.04|65.68|69.31|65.95|68.84|65.48|0
1652407500000|2022-05-13 02:05:00|69.02|65.66|69.2|65.84|69.25|65.89|68.87|65.51|0
1652407800000|2022-05-13 02:10:00|69.18|65.82|69.38|66.02|69.51|66.15|69.16|65.8|0
1652408100000|2022-05-13 02:15:00|69.4|66.04|69.16|65.8|69.49|66.13|69|65.64|0
1652408400000|2022-05-13 02:20:00|69.19|65.83|69.26|65.9|69.3|65.94|69.05|65.69|0
1652408700000|2022-05-13 02:25:00|69.25|65.89|69.39|66.03|69.41|66.05|69.19|65.83|0
1652409000000|2022-05-13 02:30:00|69.37|66.01|69.15|65.79|69.41|66.05|69.15|65.79|0
1652409300000|2022-05-13 02:35:00|69.17|65.81|69.51|66.15|69.53|66.17|69.04|65.68|0
1652409600000|2022-05-13 02:40:00|69.44|66.08|69.29|65.93|69.44|66.08|69.22|65.86|0
1652409900000|2022-05-13 02:45:00|69.27|65.91|69.21|65.85|69.32|65.96|69.11|65.75|0
1652410200000|2022-05-13 02:50:00|69.25|65.89|69.28|65.92|69.38|66.02|69.18|65.82|0
1652410500000|2022-05-13 02:55:00|69.32|65.96|69.21|65.85|69.34|65.98|69.21|65.85|0
1652410800000|2022-05-13 03:00:00|69.28|65.92|69.32|65.96|69.35|65.99|69.14|65.78|0
1652411100000|2022-05-13 03:05:00|69.33|65.97|68.73|65.37|69.33|65.97|68.62|65.26|0
1652411400000|2022-05-13 03:10:00|68.72|65.36|68.66|65.3|68.91|65.55|68.62|65.26|0
1652411700000|2022-05-13 03:15:00|68.62|65.26|67.79|64.43|68.62|65.26|67.76|64.4|0
1652412000000|2022-05-13 03:20:00|67.78|64.42|67.29|63.93|67.9|64.54|67.28|63.92|0
1652412300000|2022-05-13 03:25:00|67.31|63.95|67.29|63.93|67.68|64.32|67.25|63.89|0
1652412600000|2022-05-13 03:30:00|67.25|63.89|66.86|63.5|67.29|63.93|66.69|63.33|0
1652412900000|2022-05-13 03:35:00|66.85|63.49|66.93|63.57|67|63.64|66.72|63.36|0
1652413200000|2022-05-13 03:40:00|66.81|63.45|66.72|63.36|66.82|63.46|66.65|63.29|0
1652413500000|2022-05-13 03:45:00|66.68|63.32|67.42|64.06|67.48|64.12|66.68|63.32|0
1652413800000|2022-05-13 03:50:00|67.4|64.04|67.6|64.24|67.63|64.27|67.23|63.87|0
1652414100000|2022-05-13 03:55:00|67.56|64.2|67.52|64.16|67.67|64.31|67.44|64.08|0
1652414400000|2022-05-13 04:00:00|67.56|64.2|68.06|64.7|68.06|64.7|67.52|64.16|0
1652414700000|2022-05-13 04:05:00|68.11|64.75|67.98|64.62|68.31|64.95|67.95|64.59|0
1652415000000|2022-05-13 04:10:00|68.02|64.66|68.23|64.87|68.48|65.12|68.02|64.66|0
1652415300000|2022-05-13 04:15:00|68.27|64.91|68.46|65.1|68.48|65.12|68.16|64.8|0
1652415600000|2022-05-13 04:20:00|68.48|65.12|68.17|64.81|68.48|65.12|68.15|64.79|0
1652415900000|2022-05-13 04:25:00|68.15|64.79|68.19|64.83|68.31|64.95|68.1|64.74|0
1652416200000|2022-05-13 04:30:00|68.21|64.85|68.29|64.93|68.33|64.97|68.11|64.75|0
1652416500000|2022-05-13 04:35:00|68.26|64.9|68.07|64.71|68.26|64.9|68.04|64.68|0
1652416800000|2022-05-13 04:40:00|68.11|64.75|68.04|64.68|68.18|64.82|68|64.64|0
1652417100000|2022-05-13 04:45:00|68.09|64.73|67.62|64.26|68.11|64.75|67.6|64.24|0
1652417400000|2022-05-13 04:50:00|67.66|64.3|67.5|64.14|67.71|64.35|67.32|63.96|0
1652417700000|2022-05-13 04:55:00|67.46|64.1|67.56|64.2|67.64|64.28|67.39|64.03|0
1652418000000|2022-05-13 05:00:00|67.53|64.17|67.81|64.45|68.1|64.74|67.49|64.13|0
1652418300000|2022-05-13 05:05:00|67.79|64.43|67.49|64.13|67.95|64.59|67.38|64.02|0
1652418600000|2022-05-13 05:10:00|67.45|64.09|67.63|64.27|67.7|64.34|67.24|63.88|0
1652418900000|2022-05-13 05:15:00|67.54|64.18|67.34|63.98|67.63|64.27|67.34|63.98|0
1652419200000|2022-05-13 05:20:00|67.23|63.87|67.21|63.85|67.38|64.02|66.95|63.59|0
1652419500000|2022-05-13 05:25:00|67.2|63.84|67.55|64.19|67.73|64.37|67.2|63.84|0
1652419800000|2022-05-13 05:30:00|67.53|64.17|67.24|63.88|67.73|64.37|67.19|63.83|0
1652420100000|2022-05-13 05:35:00|67.26|63.9|67.12|63.76|67.3|63.94|67.01|63.65|0
1652420400000|2022-05-13 05:40:00|67.15|63.79|67.15|63.79|67.29|63.93|67.06|63.7|0
1652420700000|2022-05-13 05:45:00|67.11|63.75|67.38|64.02|67.47|64.11|67.01|63.65|0
1652421000000|2022-05-13 05:50:00|67.4|64.04|67.5|64.14|67.68|64.32|67.4|64.04|0
1652421300000|2022-05-13 05:55:00|67.48|64.12|67.57|64.21|67.75|64.39|67.43|64.07|0
1652421600000|2022-05-13 06:00:00|67.53|64.17|67.85|64.49|67.87|64.51|67.35|63.99|0
1652421900000|2022-05-13 06:05:00|67.89|64.53|67.87|64.51|67.92|64.56|67.35|63.99|0
1652422200000|2022-05-13 06:10:00|67.89|64.53|68.67|65.31|68.73|65.37|67.89|64.53|0
1652422500000|2022-05-13 06:15:00|68.64|65.28|69.03|65.67|69.29|65.93|68.6|65.24|0
1652422800000|2022-05-13 06:20:00|69|65.64|68.7|65.34|69.05|65.69|68.56|65.2|0
1652423100000|2022-05-13 06:25:00|68.74|65.38|68.92|65.56|68.96|65.6|68.38|65.02|0
1652423400000|2022-05-13 06:30:00|68.96|65.6|70.34|66.98|71.84|68.48|68.85|65.49|0
1652423700000|2022-05-13 06:35:00|70.3|66.94|70.13|66.77|70.36|67|69.94|66.58|0
1652424000000|2022-05-13 06:40:00|70.06|66.7|69.86|66.5|70.46|67.1|69.8|66.44|0
1652424300000|2022-05-13 06:45:00|69.88|66.52|69.51|66.15|70.04|66.68|69.48|66.12|0
1652424600000|2022-05-13 06:50:00|69.55|66.19|69.65|66.29|69.8|66.44|69.44|66.08|0
1652424900000|2022-05-13 06:55:00|69.76|66.4|69.87|66.51|70.03|66.67|69.47|66.11|0
1652425200000|2022-05-13 07:00:00|70.05|66.69|70.89|67.53|71.19|67.83|69.94|66.58|0
1652425500000|2022-05-13 07:05:00|70.74|67.86|70.5|67.62|71.21|68.33|70.37|67.49|0
1652425800000|2022-05-13 07:10:00|70.46|67.58|70.06|67.18|70.57|67.69|69.64|66.76|0
1652426100000|2022-05-13 07:15:00|70.04|67.16|70.46|67.58|70.9|68.02|69.57|66.69|0
1652426400000|2022-05-13 07:20:00|70.44|67.56|69.09|66.21|70.68|67.8|68.86|65.98|0
1652426700000|2022-05-13 07:25:00|69.04|66.16|68.96|66.08|69.98|67.1|68.82|65.94|0
1652427000000|2022-05-13 07:30:00|68.89|66.01|67.43|64.55|69.07|66.19|67.43|64.55|0
1652427300000|2022-05-13 07:35:00|67.45|64.57|67.43|64.55|67.65|64.77|67.43|64.55|0
1652427600000|2022-05-13 07:40:00|67.47|64.59|67.86|64.98|68.03|65.15|67.47|64.59|0
1652427900000|2022-05-13 07:45:00|67.82|64.94|67.75|64.87|68|65.12|67.43|64.55|0
1652428200000|2022-05-13 07:50:00|67.71|64.83|68.24|65.36|68.24|65.36|67.64|64.76|0
1652428500000|2022-05-13 07:55:00|68.17|65.29|68.71|65.83|68.96|66.08|68.13|65.25|0
1652428800000|2022-05-13 08:00:00|68.74|65.86|68.04|65.16|68.74|65.86|67.81|64.93|0
1652429100000|2022-05-13 08:05:00|68.06|65.18|67.79|64.91|68.06|65.18|67.56|64.68|0
1652429400000|2022-05-13 08:10:00|67.77|64.89|68.27|65.39|68.34|65.46|67.74|64.86|0
1652429700000|2022-05-13 08:15:00|68.2|65.32|67.84|64.96|68.27|65.39|67.79|64.91|0
1652430000000|2022-05-13 08:20:00|67.89|65.01|67.52|64.64|68.02|65.14|67.52|64.64|0
1652430300000|2022-05-13 08:25:00|67.53|64.65|67.62|64.74|67.73|64.85|67.41|64.53|0
1652430600000|2022-05-13 08:30:00|67.58|64.7|67.69|64.81|68.12|65.24|67.49|64.61|0
1652430900000|2022-05-13 08:35:00|67.65|64.77|68.04|65.16|68.11|65.23|67.65|64.77|0
1652431200000|2022-05-13 08:40:00|68.08|65.2|68.27|65.39|68.47|65.59|67.95|65.07|0
1652431500000|2022-05-13 08:45:00|68.36|65.48|68.75|65.87|68.79|65.91|68.29|65.41|0
1652431800000|2022-05-13 08:50:00|68.79|65.91|68.32|65.44|68.95|66.07|68.3|65.42|0
1652432100000|2022-05-13 08:55:00|68.28|65.4|68.19|65.31|68.5|65.62|68.17|65.29|0
1652432400000|2022-05-13 09:00:00|68.17|65.29|67.83|64.95|68.17|65.29|67.74|64.86|0
1652432700000|2022-05-13 09:05:00|67.78|64.9|67.39|64.51|67.97|65.09|67.39|64.51|0
1652433000000|2022-05-13 09:10:00|67.42|64.54|67.63|64.75|67.63|64.75|67.38|64.5|0
1652433300000|2022-05-13 09:15:00|67.61|64.73|67.56|64.68|67.84|64.96|67.52|64.64|0
1652433600000|2022-05-13 09:20:00|67.52|64.64|67.63|64.75|67.63|64.75|67.52|64.64|0
1652433900000|2022-05-13 09:25:00|67.66|64.78|67.91|65.03|68.05|65.17|67.13|64.25|0
1652434200000|2022-05-13 09:30:00|67.87|64.99|68.41|65.53|68.59|65.71|67.8|64.92|0
1652434500000|2022-05-13 09:35:00|68.37|65.49|68.48|65.6|68.69|65.81|68.26|65.38|0
1652434800000|2022-05-13 09:40:00|68.4|65.52|68.44|65.56|68.62|65.74|68.26|65.38|0
1652435100000|2022-05-13 09:45:00|68.15|65.27|68.45|65.57|68.71|65.83|67.94|65.06|0
1652435400000|2022-05-13 09:50:00|68.43|65.55|69.15|66.27|69.15|66.27|68.42|65.54|0
1652435700000|2022-05-13 09:55:00|69.17|66.29|68.83|65.95|69.17|66.29|68.63|65.75|0
1652436000000|2022-05-13 10:00:00|68.86|65.98|68.55|65.67|68.91|66.03|68.53|65.65|0
1652436300000|2022-05-13 10:05:00|68.57|65.69|69.18|66.3|69.22|66.34|68.57|65.69|0
1652436600000|2022-05-13 10:10:00|69.13|66.25|68.24|65.36|69.27|66.39|68.23|65.35|0
1652436900000|2022-05-13 10:15:00|68.31|65.43|68.6|65.72|68.67|65.79|68.17|65.29|0
1652437200000|2022-05-13 10:20:00|68.62|65.74|68.36|65.48|68.71|65.83|68.34|65.46|0
1652437500000|2022-05-13 10:25:00|68.42|65.54|68.4|65.52|68.49|65.61|68.27|65.39|0
1652437800000|2022-05-13 10:30:00|68.45|65.57|68.16|65.28|68.56|65.68|68.05|65.17|0
1652438100000|2022-05-13 10:35:00|68.12|65.24|67.69|64.81|68.12|65.24|67.69|64.81|0
1652438400000|2022-05-13 10:40:00|67.68|64.8|68.16|65.28|68.16|65.28|67.62|64.74|0
1652438700000|2022-05-13 10:45:00|68.12|65.24|68.15|65.27|68.23|65.35|67.98|65.1|0
1652439000000|2022-05-13 10:50:00|68.17|65.29|68.01|65.13|68.17|65.29|67.83|64.95|0
1652439300000|2022-05-13 10:55:00|67.94|65.06|67.76|64.88|68.01|65.13|67.54|64.66|0
1652439600000|2022-05-13 11:00:00|67.81|64.93|68|65.12|68.15|65.27|67.51|64.63|0
1652439900000|2022-05-13 11:05:00|68.02|65.14|68.02|65.14|68.32|65.44|67.96|65.08|0
1652440200000|2022-05-13 11:10:00|68.04|65.16|68.1|65.22|68.25|65.37|68.03|65.15|0
1652440500000|2022-05-13 11:15:00|68.12|65.24|68.21|65.33|68.32|65.44|68.03|65.15|0
1652440800000|2022-05-13 11:20:00|68.24|65.36|68.21|65.33|68.32|65.44|68.1|65.22|0
1652441100000|2022-05-13 11:25:00|68.17|65.29|68.01|65.13|68.24|65.36|67.88|65|0
1652441400000|2022-05-13 11:30:00|67.99|65.11|67.42|64.54|68.24|65.36|67.42|64.54|0
1652441700000|2022-05-13 11:35:00|67.44|64.56|67.45|64.57|67.52|64.64|67.31|64.43|0
1652442000000|2022-05-13 11:40:00|67.43|64.55|65.64|62.76|67.52|64.64|65.6|62.72|0
1652442300000|2022-05-13 11:45:00|65.67|62.79|65.32|62.44|65.92|63.04|65.32|62.44|0
1652442600000|2022-05-13 11:50:00|65.39|62.51|65.28|62.4|65.81|62.93|65.28|62.4|0
1652442900000|2022-05-13 11:55:00|65.25|62.37|64.35|61.47|65.25|62.37|64.08|61.2|0
1652443200000|2022-05-13 12:00:00|64.25|61.37|64.78|61.9|64.8|61.92|64.01|61.13|0
1652443500000|2022-05-13 12:05:00|64.76|61.88|64.76|61.88|65|62.12|64.55|61.67|0
1652443800000|2022-05-13 12:10:00|64.72|61.84|65.18|62.3|65.8|62.92|64.69|61.81|0
1652444100000|2022-05-13 12:15:00|65.14|62.26|64.85|61.97|65.28|62.4|64.62|61.74|0
1652444400000|2022-05-13 12:20:00|64.83|61.95|65.15|62.27|65.24|62.36|64.66|61.78|0
1652444700000|2022-05-13 12:25:00|65.14|62.26|65.17|62.29|65.34|62.46|65.13|62.25|0
1652445000000|2022-05-13 12:30:00|65.19|62.31|64.56|61.68|65.2|62.32|64.51|61.63|0
1652445300000|2022-05-13 12:35:00|64.55|61.67|64.68|61.8|64.75|61.87|64.51|61.63|0
1652445600000|2022-05-13 12:40:00|64.65|61.77|65.3|62.42|65.48|62.6|64.61|61.73|0
1652445900000|2022-05-13 12:45:00|65.27|62.39|64.95|62.07|65.3|62.42|64.92|62.04|0
1652446200000|2022-05-13 12:50:00|64.99|62.11|64.74|61.86|65.09|62.21|64.68|61.8|0
1652446500000|2022-05-13 12:55:00|64.71|61.83|65.47|62.59|65.47|62.59|64.68|61.8|0
1652446800000|2022-05-13 13:00:00|65.4|62.52|65.85|62.97|66.02|63.14|65.33|62.45|0
1652447100000|2022-05-13 13:05:00|65.81|62.93|65.91|63.03|66.02|63.14|65.46|62.58|0
1652447400000|2022-05-13 13:10:00|65.95|63.07|66.86|63.98|66.97|64.09|65.81|62.93|0
1652447700000|2022-05-13 13:15:00|66.89|64.01|66.86|63.98|66.89|64.01|66.44|63.56|0
1652448000000|2022-05-13 13:20:00|66.93|64.05|67.21|64.33|67.21|64.33|66.82|63.94|0
1652448300000|2022-05-13 13:25:00|67.14|64.26|66.99|64.11|67.32|64.44|66.78|63.9|0
1652448600000|2022-05-13 13:30:00|66.68|63.8|67.6|64.72|67.6|64.72|66.18|63.3|0
1652448900000|2022-05-13 13:35:00|67.67|64.79|65.59|62.71|68.46|65.58|65.59|62.71|0
1652449200000|2022-05-13 13:40:00|65.63|62.75|64.17|61.29|66.3|63.42|64.07|61.19|0
1652449500000|2022-05-13 13:45:00|64.1|61.22|64.53|61.65|64.92|62.04|63.54|60.66|0
1652449800000|2022-05-13 13:50:00|64.39|61.51|62.01|59.13|64.5|61.62|61.88|59|0
1652450100000|2022-05-13 13:55:00|61.95|59.07|62.57|59.69|62.97|60.09|61.95|59.07|0
1652450400000|2022-05-13 14:00:00|62.42|59.54|60.94|58.06|62.54|59.66|60.63|57.75|0
1652450700000|2022-05-13 14:05:00|60.81|57.93|60.87|57.99|61.76|58.88|60.74|57.86|0
1652451000000|2022-05-13 14:10:00|60.84|57.96|60.84|57.96|61.36|58.48|60.38|57.5|0
1652451300000|2022-05-13 14:15:00|60.8|57.92|60.37|57.49|61.3|58.42|60.11|57.23|0
1652451600000|2022-05-13 14:20:00|60.27|57.39|58.59|55.71|60.27|57.39|58.53|55.65|0
1652451900000|2022-05-13 14:25:00|58.53|55.65|58.78|55.9|58.91|56.03|58.14|55.26|0
1652452200000|2022-05-13 14:30:00|58.75|55.87|58.41|55.53|60.18|57.3|58.25|55.37|0
1652452500000|2022-05-13 14:35:00|58.38|55.5|58.6|55.72|58.95|56.07|58.16|55.28|0
1652452800000|2022-05-13 14:40:00|58.63|55.75|60.54|57.66|60.54|57.66|58.55|55.67|0
1652453100000|2022-05-13 14:45:00|60.57|57.69|60.31|57.43|61.33|58.45|59.89|57.01|0
1652453400000|2022-05-13 14:50:00|60.34|57.46|59.12|56.24|60.47|57.59|59.05|56.17|0
1652453700000|2022-05-13 14:55:00|59.05|56.17|59.3|56.42|59.56|56.68|58.83|55.95|0
1652454000000|2022-05-13 15:00:00|59.43|56.55|59.72|56.84|60.14|57.26|59.21|56.33|0
1652454300000|2022-05-13 15:05:00|59.62|56.74|59.14|56.26|59.69|56.81|59.04|56.16|0
1652454600000|2022-05-13 15:10:00|59.16|56.28|59.2|56.32|59.49|56.61|58.98|56.1|0
1652454900000|2022-05-13 15:15:00|59.33|56.45|59.71|56.83|60.07|57.19|59.2|56.32|0
1652455200000|2022-05-13 15:20:00|59.75|56.87|58.94|56.06|59.75|56.87|58.66|55.78|0
1652455500000|2022-05-13 15:25:00|58.88|56|58.46|55.58|59.13|56.25|58.37|55.49|0
1652455800000|2022-05-13 15:30:00|58.43|55.55|59.04|56.16|59.39|56.51|58.43|55.55|0
1652456100000|2022-05-13 15:35:00|59|56.12|58.47|55.59|59.2|56.32|58.31|55.43|0
1652456400000|2022-05-13 15:40:00|58.5|55.62|58.98|56.1|59.52|56.64|58.5|55.62|0
1652456700000|2022-05-13 15:45:00|59.01|56.13|59.26|56.38|59.49|56.61|59.01|56.13|0
1652457000000|2022-05-13 15:50:00|59.29|56.41|58.43|55.55|59.36|56.48|58.43|55.55|0
1652457300000|2022-05-13 15:55:00|58.46|55.58|58.71|55.83|58.81|55.93|58.4|55.52|0
1652457600000|2022-05-13 16:00:00|58.56|55.68|57.99|55.11|58.65|55.77|57.95|55.07|0
1652457900000|2022-05-13 16:05:00|57.95|55.07|57.11|54.23|57.99|55.11|57.11|54.23|0
1652458200000|2022-05-13 16:10:00|57.08|54.2|56.86|53.98|57.39|54.51|56.52|53.64|0
1652458500000|2022-05-13 16:15:00|56.89|54.01|57.32|54.44|57.32|54.44|56.74|53.86|0
1652458800000|2022-05-13 16:20:00|57.35|54.47|57.63|54.75|57.85|54.97|57.14|54.26|0
1652459100000|2022-05-13 16:25:00|57.79|54.91|57.66|54.78|58.29|55.41|57.66|54.78|0
1652459400000|2022-05-13 16:30:00|57.63|54.75|57.84|54.96|57.9|55.02|57.07|54.19|0
1652459700000|2022-05-13 16:35:00|57.87|54.99|57.74|54.86|57.9|55.02|57.65|54.77|0
1652460000000|2022-05-13 16:40:00|57.77|54.89|57.99|55.11|57.99|55.11|57.46|54.58|0
1652460300000|2022-05-13 16:45:00|57.92|55.04|59.14|56.26|59.14|56.26|57.86|54.98|0
1652460600000|2022-05-13 16:50:00|59.17|56.29|59.93|57.05|60.58|57.7|59.17|56.29|0
1652460900000|2022-05-13 16:55:00|59.97|57.09|59.23|56.35|59.97|57.09|59.2|56.32|0
1652461200000|2022-05-13 17:00:00|59.2|56.32|59.03|56.15|59.42|56.54|58.69|55.81|0
1652461500000|2022-05-13 17:05:00|59.13|56.25|59.64|56.76|59.86|56.98|59.1|56.22|0
1652461800000|2022-05-13 17:10:00|59.67|56.79|58.64|55.76|59.99|57.11|58.64|55.76|0
1652462100000|2022-05-13 17:15:00|58.77|55.89|59.43|56.55|59.56|56.68|58.77|55.89|0
1652462400000|2022-05-13 17:20:00|59.47|56.59|59.23|56.11|60|57.07|59.23|56.11|0
1652462700000|2022-05-13 17:25:00|59.2|56.08|59.74|56.62|59.74|56.62|58.88|55.76|0
1652463000000|2022-05-13 17:30:00|59.58|56.46|59.26|56.14|59.81|56.69|59.16|56.04|0
1652463300000|2022-05-13 17:35:00|59.23|56.11|60.09|56.97|60.09|56.97|59.23|56.11|0
1652463600000|2022-05-13 17:40:00|60.03|56.91|60.77|57.65|60.97|57.85|60.03|56.91|0
1652463900000|2022-05-13 17:45:00|60.8|57.68|60.48|57.36|61.3|58.18|60.41|57.29|0
1652464200000|2022-05-13 17:50:00|60.54|57.42|60.83|57.71|61.16|58.04|60.35|57.23|0
1652464500000|2022-05-13 17:55:00|60.87|57.75|61.65|58.53|62.02|58.9|60.83|57.71|0
1652464800000|2022-05-13 18:00:00|61.75|58.63|64.47|61.35|64.66|61.54|61.75|58.63|0
1652465100000|2022-05-13 18:05:00|64.63|61.51|63.6|60.48|65.18|62.06|63.46|60.34|0
1652465400000|2022-05-13 18:10:00|63.63|60.51|63.95|61.07|64.21|61.09|63.05|59.93|0
1652465700000|2022-05-13 18:15:00|63.99|61.11|63.05|60.17|64.29|61.41|63.03|60.15|0
1652466000000|2022-05-13 18:20:00|63|60.12|64.01|61.13|64.39|61.51|63|60.12|0
1652466300000|2022-05-13 18:25:00|63.91|61.03|63.81|60.93|64.56|61.68|63.64|60.76|0
1652466600000|2022-05-13 18:30:00|63.77|60.89|62.72|59.84|63.77|60.89|61.66|58.78|0
1652466900000|2022-05-13 18:35:00|62.76|59.88|63.12|60.24|63.55|60.67|62.52|59.64|0
1652467200000|2022-05-13 18:40:00|63.09|60.21|62.42|59.54|63.39|60.51|62.25|59.37|0
1652467500000|2022-05-13 18:45:00|62.38|59.5|62.95|60.07|63.39|60.51|62.35|59.47|0
1652467800000|2022-05-13 18:50:00|63.02|60.14|60.63|57.75|63.05|60.17|60.58|57.7|0
1652468100000|2022-05-13 18:55:00|60.56|57.68|60.56|57.68|60.97|58.09|60.53|57.65|0
1652468400000|2022-05-13 19:00:00|60.5|57.62|59.79|56.91|60.69|57.81|58.96|56.08|0
1652468700000|2022-05-13 19:05:00|59.76|56.88|58.49|56.09|59.76|56.88|58.45|55.88|0
1652469000000|2022-05-13 19:10:00|58.45|56.05|58.07|55.67|59.32|56.92|58|55.6|0
1652469300000|2022-05-13 19:15:00|58|55.6|57.84|55.44|58.38|55.98|57.5|55.1|0
1652469600000|2022-05-13 19:20:00|57.91|55.51|57.71|55.31|58.38|55.98|57.56|55.16|0
1652469900000|2022-05-13 19:25:00|57.78|55.38|57.21|54.81|58.06|55.66|57.15|54.75|0
1652470200000|2022-05-13 19:30:00|57.24|54.84|59.27|56.87|59.36|56.96|56.99|54.59|0
1652470500000|2022-05-13 19:35:00|59.25|56.85|59.62|56.74|59.82|57.42|58.63|55.98|0
1652470800000|2022-05-13 19:40:00|59.55|56.67|58.91|56.03|59.68|56.8|58.59|55.71|0
1652471100000|2022-05-13 19:45:00|58.9|56.02|58.91|56.03|59.71|56.83|57.96|55.08|0
1652471400000|2022-05-13 19:50:00|58.94|56.06|59.43|56.55|60.62|57.74|58.94|56.06|0
1652471700000|2022-05-13 19:55:00|59.53|56.65|58.76|55.88|59.98|57.1|58.54|55.66|0
1652472000000|2022-05-13 20:00:00|58.6|55.72|58.64|56.24|59.97|57.57|58.52|55.72|0
1652472300000|2022-05-13 20:05:00|58.61|56.21|59.06|56.66|59.12|56.72|58.58|56.18|0
1652472600000|2022-05-13 20:10:00|59.01|56.61|59.05|56.65|59.09|56.69|58.77|56.37|0
1652684700000|2022-05-16 07:05:00|59.41|57.01|60.08|57.68|60.31|57.91|59.37|56.97|0
1652685000000|2022-05-16 07:10:00|59.99|57.59|60.14|57.74|60.84|58.44|59.99|57.59|0
1652685300000|2022-05-16 07:15:00|60.22|57.82|61|58.6|61.07|58.67|60.17|57.77|0
1652685600000|2022-05-16 07:20:00|61.07|58.67|61.36|58.96|61.83|59.43|60.78|58.38|0
1652685900000|2022-05-16 07:25:00|61.28|58.88|60.23|57.83|61.3|58.9|59.99|57.59|0
1652686200000|2022-05-16 07:30:00|60.07|57.67|59.84|57.44|60.3|57.9|59.64|57.24|0
1652686500000|2022-05-16 07:35:00|59.8|57.4|59.9|57.5|60.25|57.85|59.65|57.25|0
1652686800000|2022-05-16 07:40:00|59.93|57.53|59.78|57.38|59.98|57.58|59.51|57.11|0
1652687100000|2022-05-16 07:45:00|59.77|57.37|59.47|57.07|59.9|57.5|58.98|56.58|0
1652687400000|2022-05-16 07:50:00|59.52|57.12|59.94|57.54|60.01|57.61|59.19|56.79|0
1652687700000|2022-05-16 07:55:00|59.97|57.57|59.87|57.47|60.19|57.79|59.56|57.16|0
1652688000000|2022-05-16 08:00:00|59.82|57.42|59.45|57.05|59.91|57.51|59.24|56.84|0
1652688300000|2022-05-16 08:05:00|59.48|57.08|59.39|56.99|59.79|57.39|59.33|56.93|0
1652688600000|2022-05-16 08:10:00|59.41|57.01|58.94|56.54|59.41|57.01|58.94|56.54|0
1652688900000|2022-05-16 08:15:00|58.96|56.56|58.39|55.99|59.04|56.64|58.29|55.89|0
1652689200000|2022-05-16 08:20:00|58.33|55.93|58.16|55.76|58.47|56.07|58.12|55.72|0
1652689500000|2022-05-16 08:25:00|58.12|55.72|58.69|56.29|58.76|56.36|58.09|55.69|0
1652689800000|2022-05-16 08:30:00|58.67|56.27|58.45|56.05|58.87|56.47|58.21|55.81|0
1652690100000|2022-05-16 08:35:00|58.46|56.06|58.8|56.4|58.88|56.48|58.32|55.92|0
1652690400000|2022-05-16 08:40:00|58.77|56.37|58.67|56.27|59.07|56.67|58.54|56.14|0
1652690700000|2022-05-16 08:45:00|58.65|56.25|58.47|56.07|58.7|56.3|58.41|56.01|0
1652691000000|2022-05-16 08:50:00|58.46|56.06|57.98|55.58|58.54|56.14|57.96|55.56|0
1652691300000|2022-05-16 08:55:00|57.99|55.59|57.54|55.14|58.05|55.65|57.54|55.14|0
1652691600000|2022-05-16 09:00:00|57.61|55.21|57.5|55.1|57.7|55.3|57.42|55.02|0
1652691900000|2022-05-16 09:05:00|57.48|55.08|57.82|55.42|57.94|55.54|57.48|55.08|0
1652692200000|2022-05-16 09:10:00|57.84|55.44|57.81|55.41|57.92|55.52|57.63|55.23|0
1652692500000|2022-05-16 09:15:00|57.79|55.39|57.93|55.53|58.03|55.63|57.69|55.29|0
1652692800000|2022-05-16 09:20:00|57.88|55.48|58.33|55.93|58.39|55.99|57.85|55.45|0
1652693100000|2022-05-16 09:25:00|58.31|55.91|58.74|56.34|58.77|56.37|58.28|55.88|0
1652693400000|2022-05-16 09:30:00|58.77|56.37|58.45|56.05|58.77|56.37|58.37|55.97|0
1652693700000|2022-05-16 09:35:00|58.53|56.13|58.85|56.45|58.87|56.47|58.47|56.07|0
1652694000000|2022-05-16 09:40:00|58.88|56.48|58.83|56.43|58.96|56.56|58.62|56.22|0
1652694300000|2022-05-16 09:45:00|58.85|56.45|58.6|56.2|58.86|56.46|58.6|56.2|0
1652694600000|2022-05-16 09:50:00|58.62|56.22|58.91|56.51|58.92|56.52|58.57|56.17|0
1652694900000|2022-05-16 09:55:00|58.89|56.49|59.24|56.84|59.44|57.04|58.86|56.46|0
1652695200000|2022-05-16 10:00:00|59.15|56.75|58.76|56.36|59.18|56.78|58.76|56.36|0
1652695500000|2022-05-16 10:05:00|58.69|56.29|58.95|56.55|59.08|56.68|58.69|56.29|0
1652695800000|2022-05-16 10:10:00|58.93|56.53|58.66|56.26|59.06|56.66|58.66|56.26|0
1652696100000|2022-05-16 10:15:00|58.64|56.24|58.72|56.32|58.78|56.38|58.54|56.14|0
1652696400000|2022-05-16 10:20:00|58.69|56.29|58.97|56.57|59.05|56.65|58.69|56.29|0
1652696700000|2022-05-16 10:25:00|58.88|56.48|58.44|56.04|58.91|56.51|58.3|55.9|0
1652697000000|2022-05-16 10:30:00|58.5|56.1|58.81|56.41|59|56.6|58.5|56.1|0
1652697300000|2022-05-16 10:35:00|58.71|56.31|57.87|55.47|58.9|56.5|57.77|55.37|0
1652697600000|2022-05-16 10:40:00|57.93|55.53|58.06|55.66|58.15|55.75|57.8|55.4|0
1652697900000|2022-05-16 10:45:00|58.03|55.63|58.02|55.62|58.12|55.72|57.8|55.4|0
1652698200000|2022-05-16 10:50:00|58.04|55.64|58.4|56|58.44|56.04|57.99|55.59|0
1652698500000|2022-05-16 10:55:00|58.44|56.04|58.27|55.87|58.44|56.04|57.95|55.55|0
1652698800000|2022-05-16 11:00:00|58.18|55.78|58.21|55.81|58.31|55.91|58.02|55.62|0
1652699100000|2022-05-16 11:05:00|58.27|55.87|57.69|55.29|58.27|55.87|57.57|55.17|0
1652699400000|2022-05-16 11:10:00|57.73|55.33|57.82|55.42|57.88|55.48|57.6|55.2|0
1652699700000|2022-05-16 11:15:00|57.77|55.37|57.72|55.32|57.98|55.58|57.69|55.29|0
1652700000000|2022-05-16 11:20:00|57.71|55.31|57.62|55.22|58.04|55.64|57.5|55.1|0
1652700300000|2022-05-16 11:25:00|57.66|55.26|58.16|55.76|58.26|55.86|57.62|55.22|0
1652700600000|2022-05-16 11:30:00|58.13|55.73|58.45|56.05|58.48|56.08|58.07|55.67|0
1652700900000|2022-05-16 11:35:00|58.47|56.07|58.32|55.92|58.48|56.08|58.22|55.82|0
1652701200000|2022-05-16 11:40:00|58.34|55.94|58.06|55.66|58.35|55.95|58.03|55.63|0
1652701500000|2022-05-16 11:45:00|58.04|55.64|57.96|55.56|58.12|55.72|57.77|55.37|0
1652701800000|2022-05-16 11:50:00|57.99|55.59|57.72|55.32|58.12|55.72|57.55|55.15|0
1652702100000|2022-05-16 11:55:00|57.69|55.29|57.77|55.37|58.05|55.65|57.67|55.27|0
1652702400000|2022-05-16 12:00:00|57.7|55.3|57.83|55.43|58.08|55.68|57.35|54.95|0
1652702700000|2022-05-16 12:05:00|57.8|55.4|57.95|55.55|58.27|55.87|57.8|55.4|0
1652703000000|2022-05-16 12:10:00|57.98|55.58|57.41|55.01|58.06|55.66|57.35|54.95|0
1652703300000|2022-05-16 12:15:00|57.44|55.04|57.22|54.82|57.5|55.1|57.09|54.69|0
1652703600000|2022-05-16 12:20:00|57.16|54.76|56.65|54.25|57.19|54.79|56.65|54.25|0
1652703900000|2022-05-16 12:25:00|56.7|54.3|56.55|54.15|58.44|56.04|56.45|54.05|0
1652704200000|2022-05-16 12:30:00|56.52|54.12|55.74|53.34|56.86|54.46|55.71|53.31|0
1652704500000|2022-05-16 12:35:00|55.71|53.31|55.95|53.55|56.14|53.74|55.58|53.18|0
1652704800000|2022-05-16 12:40:00|55.94|53.54|56.45|54.05|56.51|54.11|55.94|53.54|0
1652705100000|2022-05-16 12:45:00|56.43|54.03|56.94|54.54|57.01|54.61|56.42|54.02|0
1652705400000|2022-05-16 12:50:00|56.96|54.56|56.82|54.42|56.98|54.58|56.72|54.32|0
1652705700000|2022-05-16 12:55:00|56.79|54.39|57.03|54.63|57.45|55.05|56.75|54.35|0
1652706000000|2022-05-16 13:00:00|57|54.6|56.77|54.37|57.15|54.75|56.77|54.37|0
1652706300000|2022-05-16 13:05:00|56.74|54.34|57.09|54.69|57.4|55|56.74|54.34|0
1652706600000|2022-05-16 13:10:00|57.12|54.72|57.37|54.97|57.63|55.23|57.06|54.66|0
1652706900000|2022-05-16 13:15:00|57.34|54.94|57.8|55.4|57.81|55.41|57.34|54.94|0
1652707200000|2022-05-16 13:20:00|57.88|55.48|58.03|55.63|58.61|56.21|57.88|55.48|0
1652707500000|2022-05-16 13:25:00|57.97|55.57|58.1|55.7|58.32|55.92|57.68|55.28|0
1652707800000|2022-05-16 13:30:00|57.78|55.38|58.29|55.89|58.77|56.37|56.95|54.55|0
1652708100000|2022-05-16 13:35:00|58.03|55.63|56.09|53.69|59.06|56.66|55.99|53.59|0
1652708400000|2022-05-16 13:40:00|55.96|53.56|58.54|56.14|58.67|56.27|55.96|53.56|0
1652708700000|2022-05-16 13:45:00|58.7|56.3|59.59|57.19|60.47|58.07|58.31|55.91|0
1652709000000|2022-05-16 13:50:00|59.5|57.1|58.29|55.89|60.07|57.67|57.97|55.57|0
1652709300000|2022-05-16 13:55:00|58.19|55.79|58.71|56.31|58.97|56.57|57.58|55.18|0
1652709600000|2022-05-16 14:00:00|58.61|56.21|59|56.6|59.99|57.59|58.35|55.95|0
1652709900000|2022-05-16 14:05:00|58.97|56.57|56.92|54.52|58.97|56.57|56.87|54.47|0
1652710200000|2022-05-16 14:10:00|56.87|54.47|56.34|53.94|57.02|54.62|55.21|52.81|0
1652710500000|2022-05-16 14:15:00|56.24|53.84|55.43|53.03|56.27|53.87|54.99|52.59|0
1652710800000|2022-05-16 14:20:00|55.36|52.96|55.42|53.02|56.86|54.46|54.93|52.53|0
1652711100000|2022-05-16 14:25:00|55.45|53.05|54.47|52.07|56.11|53.71|54.34|51.94|0
1652711400000|2022-05-16 14:30:00|54.42|52.02|56.39|53.99|56.67|54.27|54.37|51.97|0
1652711700000|2022-05-16 14:35:00|56.51|54.11|56.53|54.13|57.29|54.89|55.8|53.4|0
1652712000000|2022-05-16 14:40:00|56.59|54.19|56.81|54.41|57.68|55.28|56.55|54.15|0
1652712300000|2022-05-16 14:45:00|56.84|54.44|57.97|55.57|58.03|55.63|56.84|54.44|0
1652712600000|2022-05-16 14:50:00|57.98|55.58|58.09|55.69|58.42|56.02|57.58|55.18|0
1652712900000|2022-05-16 14:55:00|58.13|55.73|58.2|55.8|58.74|56.34|57.96|55.56|0
1652713200000|2022-05-16 15:00:00|58.5|56.1|58.12|55.72|58.86|56.46|57.94|55.54|0
1652713500000|2022-05-16 15:05:00|58.25|55.85|57.52|55.12|58.98|56.58|57.52|55.12|0
1652713800000|2022-05-16 15:10:00|57.75|55.35|57.78|55.38|58.03|55.63|57.26|54.86|0
1652714100000|2022-05-16 15:15:00|57.84|55.44|57.16|54.76|57.9|55.5|56.66|54.26|0
1652714400000|2022-05-16 15:20:00|57.13|54.73|57.42|55.02|57.9|55.5|57.13|54.73|0
1652714700000|2022-05-16 15:25:00|57.43|55.03|57.45|55.05|57.93|55.53|57.32|54.92|0
1652715000000|2022-05-16 15:30:00|57.54|55.14|56.54|54.14|57.83|55.43|56.54|54.14|0
1652715300000|2022-05-16 15:35:00|56.32|53.92|56.16|53.76|58.09|55.69|55.97|53.57|0
1652715600000|2022-05-16 15:40:00|56.01|53.61|55.25|52.85|57.05|54.65|55.25|52.85|0
1652715900000|2022-05-16 15:45:00|55.28|52.88|54.88|52.48|55.59|53.19|54.88|52.48|0
1652716200000|2022-05-16 15:50:00|54.91|52.51|54.26|51.86|56.05|53.65|54.2|51.8|0
1652716500000|2022-05-16 15:55:00|54.2|51.8|54.23|51.83|54.47|52.07|53.92|51.52|0
1652716800000|2022-05-16 16:00:00|54.14|51.74|53.98|51.58|54.43|52.03|53.5|51.1|0
1652717100000|2022-05-16 16:05:00|54.04|51.64|54.76|52.36|55.21|52.81|54.04|51.64|0
1652717400000|2022-05-16 16:10:00|54.81|52.41|55.27|52.87|55.36|52.96|54.71|52.31|0
1652717700000|2022-05-16 16:15:00|55.14|52.74|56|53.6|56.09|53.69|55.11|52.71|0
1652718000000|2022-05-16 16:20:00|56.09|53.69|56.16|53.76|56.4|54|55.69|53.29|0
1652718300000|2022-05-16 16:25:00|56.13|53.73|55.88|53.48|56.48|54.08|55.66|53.26|0
1652718600000|2022-05-16 16:30:00|56.03|53.63|55.72|53.32|56.25|53.85|55.41|53.01|0
1652718900000|2022-05-16 16:35:00|55.56|53.16|56.53|54.13|56.6|54.2|55.04|52.64|0
1652719200000|2022-05-16 16:40:00|56.57|54.17|56.67|54.27|56.82|54.42|56.24|53.84|0
1652719500000|2022-05-16 16:45:00|56.71|54.31|55.66|53.26|56.9|54.5|55.66|53.26|0
1652719800000|2022-05-16 16:50:00|55.6|53.2|56.64|54.24|56.77|54.37|55.54|53.14|0
1652720100000|2022-05-16 16:55:00|56.73|54.33|56.41|54.01|56.92|54.52|56.26|53.86|0
1652720400000|2022-05-16 17:00:00|56.6|54.2|56.06|53.66|57.02|54.62|56.06|53.66|0
1652720700000|2022-05-16 17:05:00|56.1|53.7|55.31|52.91|56.38|53.98|55.28|52.88|0
1652721000000|2022-05-16 17:10:00|55.38|52.98|54.69|52.29|55.74|53.34|54.51|52.11|0
1652721300000|2022-05-16 17:15:00|54.75|52.35|55.74|53.34|55.8|53.4|54.57|52.17|0
1652721600000|2022-05-16 17:20:00|55.68|53.28|54.41|52.01|55.8|53.4|53.95|51.55|0
1652721900000|2022-05-16 17:25:00|54.35|51.95|53.56|51.16|54.56|52.16|53.47|51.07|0
1652722200000|2022-05-16 17:30:00|53.62|51.22|53.32|50.92|53.62|51.22|53.14|50.74|0
1652722500000|2022-05-16 17:35:00|53.38|50.98|53.3|50.9|54.27|51.87|53.17|50.77|0
1652722800000|2022-05-16 17:40:00|53.71|51.31|53.53|51.13|54.47|52.07|53.11|50.71|0
1652723100000|2022-05-16 17:45:00|53.47|51.07|54.22|51.82|54.25|51.85|53.47|51.07|0
1652723400000|2022-05-16 17:50:00|54.16|51.76|54.13|51.73|54.25|51.85|53.7|51.3|0
1652723700000|2022-05-16 17:55:00|54.07|51.67|53.97|51.57|54.29|51.89|53.7|51.3|0
1652724000000|2022-05-16 18:00:00|53.91|51.51|53.64|51.24|54.58|52.18|53.58|51.18|0
1652724300000|2022-05-16 18:05:00|53.61|51.21|53.01|50.61|53.61|51.21|52.8|50.4|0
1652724600000|2022-05-16 18:10:00|52.98|50.58|53.45|51.05|53.74|51.34|52.98|50.58|0
1652724900000|2022-05-16 18:15:00|53.42|51.02|53.45|51.05|53.78|51.38|53.03|50.63|0
1652725200000|2022-05-16 18:20:00|53.42|51.02|53.31|50.91|53.57|51.17|52.88|50.48|0
1652725500000|2022-05-16 18:25:00|53.25|50.85|52.15|49.75|53.52|51.12|51.78|49.38|0
1652725800000|2022-05-16 18:30:00|52.12|49.72|52.03|49.63|52.21|49.81|51.71|49.31|0
1652726100000|2022-05-16 18:35:00|52.06|49.66|52.45|50.05|52.83|50.43|52.06|49.66|0
1652726400000|2022-05-16 18:40:00|52.33|49.93|52.76|50.36|52.86|50.46|52.03|49.63|0
1652726700000|2022-05-16 18:45:00|52.77|50.37|53.39|50.99|53.45|51.05|52.53|50.13|0
1652727000000|2022-05-16 18:50:00|53.42|51.02|53.33|50.93|53.81|51.41|52.88|50.48|0
1652727300000|2022-05-16 18:55:00|53.39|50.99|53|50.6|53.45|51.05|52.79|50.39|0
1652727600000|2022-05-16 19:00:00|52.97|50.57|52.91|50.51|53.42|51.02|52.82|50.42|0
1652727900000|2022-05-16 19:05:00|52.94|50.54|53.47|51.07|53.5|51.1|52.58|50.18|0
1652728200000|2022-05-16 19:10:00|53.62|51.22|55.05|52.17|55.23|52.35|53.59|51.19|0
1652728500000|2022-05-16 19:15:00|55.14|52.26|55.17|52.29|55.66|52.78|54.65|51.77|0
1652728800000|2022-05-16 19:20:00|55.29|52.41|54.95|52.07|55.68|52.8|53.76|50.88|0
1652729100000|2022-05-16 19:25:00|54.98|52.1|54.94|52.06|55.19|52.31|54.65|51.77|0
1652729400000|2022-05-16 19:30:00|55.05|52.17|55.68|52.8|55.75|52.87|54.64|51.76|0
1652729700000|2022-05-16 19:35:00|55.78|52.9|55.59|52.71|56.18|53.3|55.34|52.46|0
1652730000000|2022-05-16 19:40:00|55.54|52.66|56.21|53.33|56.31|53.43|55.31|52.43|0
1652730300000|2022-05-16 19:45:00|56.27|53.39|55.87|52.99|56.49|53.61|55.39|52.51|0
1652730600000|2022-05-16 19:50:00|55.43|52.55|55.37|52.49|55.59|52.71|54.53|51.65|0
1652730900000|2022-05-16 19:55:00|55.24|52.36|55.27|52.39|56.5|53.62|55.15|52.27|0
1652731200000|2022-05-16 20:00:00|55.33|52.45|55.61|52.73|55.93|53.05|55.27|52.39|0
1652731500000|2022-05-16 20:05:00|55.68|52.8|55.7|53.3|55.81|53.41|55.37|52.7|0
1652731800000|2022-05-16 20:10:00|55.65|53.25|55.46|53.06|55.65|53.25|55.27|52.87|0
1652732100000|2022-05-16 20:15:00|55.66|52.86|55.82|53.02|55.85|53.05|55.63|52.83|0
1652732400000|2022-05-16 20:20:00|55.85|53.05|56.07|53.27|56.07|53.27|55.82|53.02|0
1652732700000|2022-05-16 20:25:00|56|53.2|55.97|53.17|56.06|53.26|55.89|53.09|0
1652733000000|2022-05-16 20:30:00|55.94|53.14|56|53.2|56.03|53.23|55.86|53.06|0
1652733300000|2022-05-16 20:35:00|55.97|53.17|54.35|51.55|56|53.2|54.32|51.52|0
1652733600000|2022-05-16 20:40:00|54.38|51.58|54.38|51.58|54.44|51.64|54.29|51.49|0
1652733900000|2022-05-16 20:45:00|54.35|51.55|54.38|51.58|54.38|51.58|54.35|51.55|0
1652734200000|2022-05-16 20:50:00|54.35|51.55|54.37|51.57|54.38|51.58|54.34|51.54|0
1652734500000|2022-05-16 20:55:00|54.34|51.54|54.39|51.59|54.39|51.59|54.31|51.51|0
1652734800000|2022-05-16 21:00:00|54.38|51.58|54.43|51.63|54.45|51.65|54.38|51.58|0
1652735100000|2022-05-16 21:05:00|54.41|51.61|54.42|51.62|54.43|51.63|54.41|51.61|0
1652735400000|2022-05-16 21:10:00|54.37|51.57|54.32|51.52|54.38|51.58|54.31|51.51|0
1652735700000|2022-05-16 21:15:00|54.31|51.51|54.39|51.59|54.39|51.59|54.3|51.5|0
1652736000000|2022-05-16 21:20:00|54.38|51.58|54.33|51.53|54.38|51.58|54.33|51.53|0
1652736300000|2022-05-16 21:25:00|54.37|51.57|54.37|51.57|54.38|51.58|54.36|51.56|0
1652736600000|2022-05-16 21:30:00|54.39|51.59|54.55|51.75|54.57|51.77|54.39|51.59|0
1652736900000|2022-05-16 21:35:00|54.54|51.74|54.49|51.69|54.54|51.74|54.45|51.65|0
1652737200000|2022-05-16 21:40:00|54.5|51.7|54.5|51.7|54.5|51.7|54.49|51.69|0
1652737500000|2022-05-16 21:45:00|54.49|51.69|54.42|51.62|54.49|51.69|54.4|51.6|0
1652737800000|2022-05-16 21:50:00|54.41|51.61|54.46|51.66|54.46|51.66|54.39|51.59|0
1652738100000|2022-05-16 21:55:00|54.44|51.64|54.42|51.62|54.44|51.64|54.38|51.58|0
1652738400000|2022-05-16 22:00:00|54.27|51.47|53.88|51.08|54.28|51.48|53.85|51.05|0
1652738700000|2022-05-16 22:05:00|53.86|51.06|54|51.2|54.15|51.35|53.85|51.05|0
1652739000000|2022-05-16 22:10:00|53.91|51.11|53.91|51.11|53.91|51.11|53.85|51.05|0
1652739300000|2022-05-16 22:15:00|53.87|51.07|53.74|50.94|53.87|51.07|53.66|50.86|0
1652739600000|2022-05-16 22:20:00|53.72|50.92|53.86|51.06|53.9|51.1|53.69|50.89|0
1652739900000|2022-05-16 22:25:00|53.84|51.04|53.73|50.93|53.84|51.04|53.65|50.85|0
1652740200000|2022-05-16 22:30:00|53.75|50.95|53.59|50.79|53.76|50.96|53.59|50.79|0
1652740500000|2022-05-16 22:35:00|53.62|50.82|53.5|50.7|53.62|50.82|53.5|50.7|0
1652740800000|2022-05-16 22:40:00|53.47|50.67|53.55|50.75|53.59|50.79|53.47|50.67|0
1652741100000|2022-05-16 22:45:00|53.59|50.79|53.67|50.87|53.74|50.94|53.59|50.79|0
1652741400000|2022-05-16 22:50:00|53.66|50.86|53.61|50.81|53.74|50.94|53.61|50.81|0
1652741700000|2022-05-16 22:55:00|53.58|50.78|53.64|50.84|53.7|50.9|53.55|50.75|0
1652742000000|2022-05-16 23:00:00|53.58|50.78|53.58|50.78|53.61|50.81|53.52|50.72|0
1652742300000|2022-05-16 23:05:00|53.56|50.76|53.54|50.74|53.61|50.81|53.48|50.68|0
1652742600000|2022-05-16 23:10:00|53.51|50.71|53.48|50.68|53.54|50.74|53.48|50.68|0
1652742900000|2022-05-16 23:15:00|53.47|50.67|53.51|50.71|53.51|50.71|53.42|50.62|0
1652743200000|2022-05-16 23:20:00|53.48|50.68|53.51|50.71|53.51|50.71|53.45|50.65|0
1652743500000|2022-05-16 23:25:00|53.48|50.68|53.72|50.92|53.72|50.92|53.48|50.68|0
1652743800000|2022-05-16 23:30:00|53.75|50.95|53.81|51.01|54.01|51.21|53.75|50.95|0
1652744100000|2022-05-16 23:35:00|53.82|51.02|53.9|51.1|53.93|51.13|53.75|50.95|0
1652744400000|2022-05-16 23:40:00|53.93|51.13|53.86|51.06|53.96|51.16|53.8|51|0
1652744700000|2022-05-16 23:45:00|53.83|51.03|53.34|50.54|53.83|51.03|53.34|50.54|0
1652745000000|2022-05-16 23:50:00|53.31|50.51|53.46|50.66|53.46|50.66|53.25|50.45|0
1652745300000|2022-05-16 23:55:00|53.45|50.65|53.28|50.48|53.46|50.66|53.23|50.43|0
1652745600000|2022-05-17 00:00:00|53.25|50.45|53.67|50.87|53.86|51.06|53.25|50.45|0
1652745900000|2022-05-17 00:05:00|53.61|50.81|53.67|50.87|53.79|50.99|53.61|50.81|0
1652746200000|2022-05-17 00:10:00|53.7|50.9|53.77|50.97|53.85|51.05|53.61|50.81|0
1652746500000|2022-05-17 00:15:00|53.79|50.99|53.06|50.26|53.85|51.05|53.06|50.26|0
1652746800000|2022-05-17 00:20:00|53.02|50.22|52.24|49.44|53.02|50.22|52.06|49.26|0
1652747100000|2022-05-17 00:25:00|52.27|49.47|52.12|49.32|52.33|49.53|52.06|49.26|0
1652747400000|2022-05-17 00:30:00|52.09|49.29|52.69|49.89|52.69|49.89|52.09|49.29|0
1652747700000|2022-05-17 00:35:00|52.72|49.92|52.65|49.85|52.81|50.01|52.56|49.76|0
1652748000000|2022-05-17 00:40:00|52.68|49.88|52.59|49.79|52.77|49.97|52.56|49.76|0
1652748300000|2022-05-17 00:45:00|52.62|49.82|52.68|49.88|52.69|49.89|52.47|49.67|0
1652748600000|2022-05-17 00:50:00|52.62|49.82|52.53|49.73|52.68|49.88|52.47|49.67|0
1652748900000|2022-05-17 00:55:00|52.54|49.74|52.73|49.93|52.83|50.03|52.5|49.7|0
1652749200000|2022-05-17 01:00:00|52.72|49.92|53|50.2|53|50.2|52.64|49.84|0
1652749500000|2022-05-17 01:05:00|52.97|50.17|52.82|50.02|52.97|50.17|52.82|50.02|0
1652749800000|2022-05-17 01:10:00|52.85|50.05|52.73|49.93|52.88|50.08|52.64|49.84|0
1652750100000|2022-05-17 01:15:00|52.76|49.96|52.8|50|52.94|50.14|52.7|49.9|0
1652750400000|2022-05-17 01:20:00|52.83|50.03|52.6|49.8|52.85|50.05|52.27|49.47|0
1652750700000|2022-05-17 01:25:00|52.59|49.79|52.48|49.68|52.6|49.8|52.33|49.53|0
1652751000000|2022-05-17 01:30:00|52.47|49.67|52.48|49.68|52.78|49.98|52.27|49.47|0
1652751300000|2022-05-17 01:35:00|52.45|49.65|51.58|48.78|52.45|49.65|51.55|48.75|0
1652751600000|2022-05-17 01:40:00|51.67|48.87|51.92|49.12|52.01|49.21|51.61|48.81|0
1652751900000|2022-05-17 01:45:00|51.88|49.08|51.61|48.81|51.88|49.08|51.61|48.81|0
1652752200000|2022-05-17 01:50:00|51.59|48.79|51.46|48.66|51.73|48.93|51.37|48.57|0
1652752500000|2022-05-17 01:55:00|51.43|48.63|51.46|48.66|51.52|48.72|51.31|48.51|0
1652752800000|2022-05-17 02:00:00|51.43|48.63|51.6|48.8|51.72|48.92|51.41|48.61|0
1652753100000|2022-05-17 02:05:00|51.63|48.83|51.63|48.83|51.72|48.92|51.51|48.71|0
1652753400000|2022-05-17 02:10:00|51.61|48.81|51.71|48.91|51.77|48.97|51.57|48.77|0
1652753700000|2022-05-17 02:15:00|51.77|48.97|52.07|49.27|52.1|49.3|51.73|48.93|0
1652754000000|2022-05-17 02:20:00|52.1|49.3|52.37|49.57|52.4|49.6|52.04|49.24|0
1652754300000|2022-05-17 02:25:00|52.34|49.54|52.47|49.67|52.57|49.77|52.24|49.44|0
1652754600000|2022-05-17 02:30:00|52.44|49.64|52.54|49.74|52.63|49.83|52.36|49.56|0
1652754900000|2022-05-17 02:35:00|52.51|49.71|52.48|49.68|52.6|49.8|52.42|49.62|0
1652755200000|2022-05-17 02:40:00|52.51|49.71|52.3|49.5|52.54|49.74|52.24|49.44|0
1652755500000|2022-05-17 02:45:00|52.31|49.51|52.29|49.49|52.48|49.68|52.24|49.44|0
1652755800000|2022-05-17 02:50:00|52.32|49.52|52.71|49.91|52.74|49.94|52.32|49.52|0
1652756100000|2022-05-17 02:55:00|52.68|49.88|52.53|49.73|52.71|49.91|52.53|49.73|0
1652756400000|2022-05-17 03:00:00|52.47|49.67|52.39|49.59|52.65|49.85|52.38|49.58|0
1652756700000|2022-05-17 03:05:00|52.41|49.61|52.33|49.53|52.44|49.64|52.3|49.5|0
1652757000000|2022-05-17 03:10:00|52.32|49.52|52.31|49.51|52.45|49.65|52.23|49.43|0
1652757300000|2022-05-17 03:15:00|52.28|49.48|52.45|49.65|52.46|49.66|52.28|49.48|0
1652757600000|2022-05-17 03:20:00|52.43|49.63|52.32|49.52|52.49|49.69|52.22|49.42|0
1652757900000|2022-05-17 03:25:00|52.31|49.51|52.07|49.27|52.34|49.54|52.07|49.27|0
1652758200000|2022-05-17 03:30:00|52.04|49.24|52.11|49.31|52.22|49.42|52.04|49.24|0
1652758500000|2022-05-17 03:35:00|52.12|49.32|52.06|49.26|52.18|49.38|52.03|49.23|0
1652758800000|2022-05-17 03:40:00|52.09|49.29|52|49.2|52.12|49.32|51.97|49.17|0
1652759100000|2022-05-17 03:45:00|51.97|49.17|51.94|49.14|52.03|49.23|51.93|49.13|0
1652759400000|2022-05-17 03:50:00|51.91|49.11|52.09|49.29|52.09|49.29|51.91|49.11|0
1652759700000|2022-05-17 03:55:00|52.06|49.26|52.14|49.34|52.2|49.4|52.03|49.23|0
1652760000000|2022-05-17 04:00:00|52.08|49.28|52.08|49.28|52.17|49.37|52.02|49.22|0
1652760300000|2022-05-17 04:05:00|52.05|49.25|51.9|49.1|52.08|49.28|51.9|49.1|0
1652760600000|2022-05-17 04:10:00|51.96|49.16|51.81|49.01|52|49.2|51.72|48.92|0
1652760900000|2022-05-17 04:15:00|51.84|49.04|51.69|48.89|51.87|49.07|51.69|48.89|0
1652761200000|2022-05-17 04:20:00|51.66|48.86|51.72|48.92|51.78|48.98|51.63|48.83|0
1652761500000|2022-05-17 04:25:00|51.73|48.93|51.95|49.15|51.95|49.15|51.72|48.92|0
1652761800000|2022-05-17 04:30:00|51.98|49.18|51.9|49.1|52.04|49.24|51.77|48.97|0
1652762100000|2022-05-17 04:35:00|51.89|49.09|51.77|48.97|51.89|49.09|51.74|48.94|0
1652762400000|2022-05-17 04:40:00|51.74|48.94|51.62|48.82|51.84|49.04|51.56|48.76|0
1652762700000|2022-05-17 04:45:00|51.56|48.76|51.68|48.88|51.79|48.99|51.56|48.76|0
1652763000000|2022-05-17 04:50:00|51.67|48.87|51.82|49.02|51.82|49.02|51.64|48.84|0
1652763300000|2022-05-17 04:55:00|51.81|49.01|51.73|48.93|51.88|49.08|51.64|48.84|0
1652763600000|2022-05-17 05:00:00|51.75|48.95|51.7|48.9|51.85|49.05|51.55|48.75|0
1652763900000|2022-05-17 05:05:00|51.67|48.87|51.55|48.75|51.76|48.96|51.52|48.72|0
1652764200000|2022-05-17 05:10:00|51.52|48.72|51.66|48.86|51.66|48.86|51.44|48.64|0
1652764500000|2022-05-17 05:15:00|51.69|48.89|51.6|48.8|51.69|48.89|51.57|48.77|0
1652764800000|2022-05-17 05:20:00|51.63|48.83|51.63|48.83|51.74|48.94|51.57|48.77|0
1652765100000|2022-05-17 05:25:00|51.6|48.8|51.66|48.86|51.66|48.86|51.51|48.71|0
1652765400000|2022-05-17 05:30:00|51.63|48.83|51.77|48.97|51.77|48.97|51.57|48.77|0
1652765700000|2022-05-17 05:35:00|51.83|49.03|51.8|49|51.89|49.09|51.65|48.85|0
1652766000000|2022-05-17 05:40:00|51.82|49.02|51.65|48.85|51.89|49.09|51.65|48.85|0
1652766300000|2022-05-17 05:45:00|51.68|48.88|51|48.2|51.68|48.88|50.96|48.16|0
1652766600000|2022-05-17 05:50:00|50.99|48.19|51.16|48.36|51.23|48.43|50.99|48.19|0
1652766900000|2022-05-17 05:55:00|51.14|48.34|51.11|48.31|51.2|48.4|50.98|48.18|0
1652767200000|2022-05-17 06:00:00|51.14|48.34|51.11|48.31|51.26|48.46|50.96|48.16|0
1652767500000|2022-05-17 06:05:00|51.08|48.28|51.11|48.31|51.29|48.49|51.05|48.25|0
1652767800000|2022-05-17 06:10:00|51.12|48.32|51.19|48.39|51.19|48.39|50.9|48.1|0
1652768100000|2022-05-17 06:15:00|51.17|48.37|51.34|48.54|51.4|48.6|51.11|48.31|0
1652768400000|2022-05-17 06:20:00|51.37|48.57|51.28|48.48|51.4|48.6|51.19|48.39|0
1652768700000|2022-05-17 06:25:00|51.29|48.49|51.34|48.54|51.37|48.57|51.22|48.42|0
1652769000000|2022-05-17 06:30:00|51.32|48.52|51.27|48.47|51.35|48.55|51.16|48.36|0
1652769300000|2022-05-17 06:35:00|51.29|48.49|50.9|48.1|52.58|49.78|50.84|48.04|0
1652769600000|2022-05-17 06:40:00|50.91|48.11|50.9|48.1|51.04|48.24|50.87|48.07|0
1652769900000|2022-05-17 06:45:00|50.92|48.12|50.82|48.02|50.95|48.15|50.78|47.98|0
1652770200000|2022-05-17 06:50:00|50.83|48.03|50.77|47.97|50.89|48.09|50.77|47.97|0
1652770500000|2022-05-17 06:55:00|50.8|48|50.58|47.78|50.8|48|50.57|47.77|0
1652770800000|2022-05-17 07:00:00|50.57|47.77|50.26|47.46|50.98|48.18|50.22|47.42|0
1652771100000|2022-05-17 07:05:00|50.05|47.65|50.45|48.05|50.45|48.05|50.05|47.65|0
1652771400000|2022-05-17 07:10:00|50.48|48.08|50.86|48.46|50.89|48.49|50.48|48.08|0
1652771700000|2022-05-17 07:15:00|50.89|48.49|50.62|48.22|50.89|48.49|50.53|48.13|0
1652772000000|2022-05-17 07:20:00|50.65|48.25|50.2|47.8|50.83|48.43|50.2|47.8|0
1652772300000|2022-05-17 07:25:00|50.28|47.88|50.25|47.85|50.39|47.99|50.14|47.74|0
1652772600000|2022-05-17 07:30:00|50.27|47.87|49.69|47.29|50.33|47.93|49.6|47.2|0
1652772900000|2022-05-17 07:35:00|49.73|47.33|49.07|46.67|49.79|47.39|49.06|46.66|0
1652773200000|2022-05-17 07:40:00|49.1|46.7|49.06|46.66|49.3|46.9|48.91|46.51|0
1652773500000|2022-05-17 07:45:00|49.04|46.64|49.18|46.78|49.22|46.82|48.83|46.43|0
1652773800000|2022-05-17 07:50:00|49.15|46.75|49.25|46.85|49.28|46.88|49.01|46.61|0
1652774100000|2022-05-17 07:55:00|49.22|46.82|49.23|46.83|49.48|47.08|49.22|46.82|0
1652774400000|2022-05-17 08:00:00|49.22|46.82|48.78|46.38|49.22|46.82|48.72|46.32|0
1652774700000|2022-05-17 08:05:00|48.79|46.39|48.01|45.61|48.81|46.41|47.84|45.44|0
1652775000000|2022-05-17 08:10:00|48.03|45.63|47.82|45.42|48.2|45.8|47.77|45.37|0
1652775300000|2022-05-17 08:15:00|47.81|45.41|47.43|45.03|47.86|45.46|47.34|44.94|0
1652775600000|2022-05-17 08:20:00|47.45|45.05|47.45|45.05|47.45|45.05|47.06|44.66|0
1652775900000|2022-05-17 08:25:00|47.43|45.03|46.99|44.59|47.43|45.03|46.9|44.5|0
1652776200000|2022-05-17 08:30:00|46.95|44.55|47.15|44.75|49.26|46.86|46.87|44.47|0
1652776500000|2022-05-17 08:35:00|47.16|44.76|46.09|43.69|47.17|44.77|45.9|43.5|0
1652776800000|2022-05-17 08:40:00|46.04|43.64|46.09|43.69|46.22|43.82|46.04|43.64|0
1652777100000|2022-05-17 08:45:00|46.06|43.66|46.1|43.7|46.12|43.72|45.81|43.41|0
1652777400000|2022-05-17 08:50:00|46.14|43.74|46.26|43.86|46.57|44.17|46.14|43.74|0
1652777700000|2022-05-17 08:55:00|46.27|43.87|46.66|44.26|46.7|44.3|46.27|43.87|0
1652778000000|2022-05-17 09:00:00|46.65|44.25|47.02|44.62|47.28|44.88|46.57|44.17|0
1652778300000|2022-05-17 09:05:00|46.99|44.59|47|44.6|47.08|44.68|46.89|44.49|0
1652778600000|2022-05-17 09:10:00|47.02|44.62|46.97|44.57|47.08|44.68|46.81|44.41|0
1652778900000|2022-05-17 09:15:00|47.03|44.63|47.08|44.68|47.19|44.79|46.92|44.52|0
1652779200000|2022-05-17 09:20:00|47.05|44.65|46.97|44.57|47.08|44.68|46.86|44.46|0
1652779500000|2022-05-17 09:25:00|47|44.6|46.78|44.38|47.02|44.62|46.72|44.32|0
1652779800000|2022-05-17 09:30:00|46.8|44.4|46.51|44.11|46.93|44.53|46.4|44|0
1652780100000|2022-05-17 09:35:00|46.56|44.16|46.21|43.81|46.56|44.16|46.14|43.74|0
1652780400000|2022-05-17 09:40:00|46.18|43.78|46.42|44.02|46.45|44.05|46.13|43.73|0
1652780700000|2022-05-17 09:45:00|47.32|44.92|47.27|44.87|47.35|44.95|47.19|44.79|0
1652781000000|2022-05-17 09:50:00|47.24|44.84|46.94|44.54|47.3|44.9|46.93|44.53|0
1652781300000|2022-05-17 09:55:00|46.97|44.57|46.26|43.86|46.97|44.57|46.13|43.73|0
1652781600000|2022-05-17 10:00:00|46.24|43.84|45.73|43.33|46.26|43.86|45.57|43.17|0
1652781900000|2022-05-17 10:05:00|45.71|43.31|45.89|43.49|46.05|43.65|45.67|43.27|0
1652782200000|2022-05-17 10:10:00|45.92|43.52|46.32|43.92|46.57|44.17|45.81|43.41|0
1652782500000|2022-05-17 10:15:00|46.34|43.94|46.42|44.02|46.49|44.09|46.33|43.93|0
1652782800000|2022-05-17 10:20:00|46.41|44.01|46.69|44.29|46.69|44.29|46.41|44.01|0
1652783100000|2022-05-17 10:25:00|46.66|44.26|46.68|44.28|46.69|44.29|46.47|44.07|0
1652783400000|2022-05-17 10:30:00|46.66|44.26|46.67|44.27|46.71|44.31|46.47|44.07|0
1652783700000|2022-05-17 10:35:00|46.63|44.23|46.89|44.49|46.96|44.56|46.6|44.2|0
1652784000000|2022-05-17 10:40:00|46.88|44.48|46.93|44.53|46.98|44.58|46.79|44.39|0
1652784300000|2022-05-17 10:45:00|46.95|44.55|46.56|44.16|46.96|44.56|46.35|43.95|0
1652784600000|2022-05-17 10:50:00|46.62|44.22|46.78|44.38|46.78|44.38|46.52|44.12|0
1652784900000|2022-05-17 10:55:00|46.76|44.36|46.86|44.46|46.88|44.48|46.7|44.3|0
1652785200000|2022-05-17 11:00:00|46.96|44.56|47.01|44.61|47.37|44.97|46.94|44.54|0
1652785500000|2022-05-17 11:05:00|46.98|44.58|46.9|44.5|47.12|44.72|46.74|44.34|0
1652785800000|2022-05-17 11:10:00|46.87|44.47|46.9|44.5|46.98|44.58|46.58|44.18|0
1652786100000|2022-05-17 11:15:00|46.91|44.51|46.57|44.17|46.98|44.58|46.52|44.12|0
1652786400000|2022-05-17 11:20:00|46.55|44.15|46.28|43.88|46.56|44.16|46.2|43.8|0
1652786700000|2022-05-17 11:25:00|46.25|43.85|46.13|43.73|46.33|43.93|46.03|43.63|0
1652787000000|2022-05-17 11:30:00|46.14|43.74|46.38|43.98|46.46|44.06|46.14|43.74|0
1652787300000|2022-05-17 11:35:00|46.41|44.01|46.62|44.22|46.73|44.33|46.35|43.95|0
1652787600000|2022-05-17 11:40:00|46.64|44.24|46.94|44.54|47.05|44.65|46.64|44.24|0
1652787900000|2022-05-17 11:45:00|46.97|44.57|46.87|44.47|47.02|44.62|46.83|44.43|0
1652788200000|2022-05-17 11:50:00|46.86|44.46|47.04|44.64|47.09|44.69|46.86|44.46|0
1652788500000|2022-05-17 11:55:00|46.99|44.59|47.23|44.83|47.29|44.89|46.91|44.51|0
1652788800000|2022-05-17 12:00:00|47.26|44.86|47.04|44.64|47.37|44.97|46.96|44.56|0
1652789100000|2022-05-17 12:05:00|47.01|44.61|47.23|44.83|47.28|44.88|46.82|44.42|0
1652789400000|2022-05-17 12:10:00|47.21|44.81|47.44|45.04|47.47|45.07|47.21|44.81|0
1652789700000|2022-05-17 12:15:00|47.43|45.03|46.87|44.47|47.5|45.1|46.84|44.44|0
1652790000000|2022-05-17 12:20:00|46.84|44.44|46.89|44.49|47.08|44.68|46.78|44.38|0
1652790300000|2022-05-17 12:25:00|46.85|44.45|46.94|44.54|47.35|44.95|46.82|44.42|0
1652790600000|2022-05-17 12:30:00|46.97|44.57|47.02|44.62|47.71|45.31|46.62|44.22|0
1652790900000|2022-05-17 12:35:00|47.05|44.65|47.24|44.84|47.32|44.92|46.86|44.46|0
1652791200000|2022-05-17 12:40:00|47.18|44.78|47.09|44.69|47.53|45.13|47.05|44.65|0
1652791500000|2022-05-17 12:45:00|47.1|44.7|46.88|44.48|47.1|44.7|46.42|44.02|0
1652791800000|2022-05-17 12:50:00|46.89|44.49|47.07|44.67|47.31|44.91|46.88|44.48|0
1652792100000|2022-05-17 12:55:00|47.04|44.64|46.54|44.14|47.15|44.75|46.31|43.91|0
1652792400000|2022-05-17 13:00:00|46.47|44.07|46.04|43.64|46.6|44.2|46.04|43.64|0
1652792700000|2022-05-17 13:05:00|46.07|43.67|46.23|43.83|46.52|44.12|46.01|43.61|0
1652793000000|2022-05-17 13:10:00|46.25|43.85|46.3|43.9|46.38|43.98|46.06|43.66|0
1652793300000|2022-05-17 13:15:00|46.29|43.89|46.36|43.96|46.54|44.14|45.94|43.54|0
1652793600000|2022-05-17 13:20:00|46.33|43.93|46.37|43.97|46.49|44.09|46.25|43.85|0
1652793900000|2022-05-17 13:25:00|46.33|43.93|46.16|43.76|46.43|44.03|46.14|43.74|0
1652794200000|2022-05-17 13:30:00|46.19|43.79|46.67|44.27|47.24|44.84|46.14|43.74|0
1652794500000|2022-05-17 13:35:00|46.7|44.3|47.32|44.92|47.63|45.23|46.7|44.3|0
1652794800000|2022-05-17 13:40:00|47.04|44.64|47.1|44.7|47.51|45.11|46.59|44.19|0
1652795100000|2022-05-17 13:45:00|47.02|44.62|48.01|45.61|48.01|45.61|46.74|44.34|0
1652795400000|2022-05-17 13:50:00|47.98|45.58|48.26|45.86|48.28|45.88|47.29|44.89|0
1652795700000|2022-05-17 13:55:00|48.23|45.83|47.62|45.22|48.53|46.13|47.59|45.19|0
1652796000000|2022-05-17 14:00:00|47.56|45.16|46.85|44.45|47.56|45.16|46.61|44.21|0
1652796300000|2022-05-17 14:05:00|46.79|44.39|47.94|45.54|48.05|45.65|46.74|44.34|0
1652796600000|2022-05-17 14:10:00|47.92|45.52|47.72|45.32|48.28|45.88|47.65|45.25|0
1652796900000|2022-05-17 14:15:00|47.66|45.26|47.39|44.99|48.1|45.7|46.73|44.33|0
1652797200000|2022-05-17 14:20:00|47.36|44.96|47.74|45.34|48.05|45.65|47.25|44.85|0
1652797500000|2022-05-17 14:25:00|47.66|45.26|49.02|46.62|49.05|46.65|47.47|45.07|0
1652797800000|2022-05-17 14:30:00|48.94|46.54|49.1|46.7|49.21|46.81|48.18|45.78|0
1652798100000|2022-05-17 14:35:00|49.07|46.67|49.84|47.44|49.92|47.52|49.07|46.67|0
1652798400000|2022-05-17 14:40:00|49.81|47.41|50.41|48.01|50.53|48.13|49.81|47.41|0
1652798700000|2022-05-17 14:45:00|50.44|48.04|50.46|48.06|51.11|48.71|50.28|47.88|0
1652799000000|2022-05-17 14:50:00|50.44|48.04|50.35|47.95|50.78|48.38|50.2|47.8|0
1652799300000|2022-05-17 14:55:00|50.38|47.98|49.74|47.34|50.46|48.06|49.74|47.34|0
1652799600000|2022-05-17 15:00:00|49.71|47.31|49.09|46.69|49.88|47.48|49.06|46.66|0
1652799900000|2022-05-17 15:05:00|49.12|46.72|48.78|46.38|49.26|46.86|48.53|46.13|0
1652800200000|2022-05-17 15:10:00|48.69|46.29|48.72|46.32|48.98|46.58|48.55|46.15|0
1652800500000|2022-05-17 15:15:00|48.64|46.24|48.55|46.15|49.34|46.94|48.35|45.95|0
1652800800000|2022-05-17 15:20:00|48.52|46.12|48.3|45.9|48.63|46.23|48.13|45.73|0
1652801100000|2022-05-17 15:25:00|48.32|45.92|47.71|45.31|48.35|45.95|47.6|45.2|0
1652801400000|2022-05-17 15:30:00|47.68|45.28|46.97|44.57|47.68|45.28|46.89|44.49|0
1652801700000|2022-05-17 15:35:00|46.96|44.56|47.19|44.79|47.32|44.92|46.81|44.41|0
1652802000000|2022-05-17 15:40:00|47.21|44.81|47.1|44.7|47.4|45|46.8|44.4|0
1652802300000|2022-05-17 15:45:00|47.07|44.67|47.34|44.94|47.43|45.03|46.85|44.45|0
1652802600000|2022-05-17 15:50:00|47.29|44.89|46.74|44.34|47.29|44.89|46.61|44.21|0
1652802900000|2022-05-17 15:55:00|46.82|44.42|46.98|44.58|47.15|44.75|46.82|44.42|0
1652803200000|2022-05-17 16:00:00|46.9|44.5|46.87|44.47|47.31|44.91|46.79|44.39|0
1652803500000|2022-05-17 16:05:00|46.91|44.51|47.45|45.05|47.86|45.46|46.87|44.47|0
1652803800000|2022-05-17 16:10:00|47.42|45.02|47.39|44.99|47.89|45.49|47.2|44.8|0
1652804100000|2022-05-17 16:15:00|47.47|45.07|46.92|44.52|47.47|45.07|46.61|44.21|0
1652804400000|2022-05-17 16:20:00|46.98|44.58|46.76|44.36|47.14|44.74|46.74|44.34|0
1652804700000|2022-05-17 16:25:00|46.78|44.38|46.54|44.14|46.95|44.55|46.21|43.81|0
1652805000000|2022-05-17 16:30:00|46.51|44.11|46.35|43.95|47.33|44.93|46|43.6|0
1652805300000|2022-05-17 16:35:00|46.32|43.92|45.02|42.62|46.35|43.95|44.76|42.36|0
1652805600000|2022-05-17 16:40:00|45|42.6|44.62|42.22|45.1|42.7|44.52|42.12|0
1652805900000|2022-05-17 16:45:00|44.6|42.2|44.54|42.14|44.7|42.3|44.13|41.73|0
1652806200000|2022-05-17 16:50:00|44.52|42.12|44.78|42.38|44.94|42.54|44.49|42.09|0
1652806500000|2022-05-17 16:55:00|44.75|42.35|44.83|42.43|45.01|42.61|44.75|42.35|0
1652806800000|2022-05-17 17:00:00|44.85|42.45|45.08|42.68|45.65|43.25|44.83|42.43|0
1652807100000|2022-05-17 17:05:00|45.06|42.66|44.67|42.27|45.14|42.74|44.43|42.03|0
1652807400000|2022-05-17 17:10:00|44.64|42.24|44.26|41.86|44.72|42.32|44.14|41.74|0
1652807700000|2022-05-17 17:15:00|44.22|41.82|44.04|41.64|44.22|41.82|43.88|41.48|0
1652808000000|2022-05-17 17:20:00|44.06|41.66|44.5|42.1|44.53|42.13|43.93|41.53|0
1652808300000|2022-05-17 17:25:00|44.48|42.08|44.58|42.18|44.65|42.25|44.19|41.79|0
1652808600000|2022-05-17 17:30:00|44.55|42.15|44.39|41.99|44.63|42.23|44.19|41.79|0
1652808900000|2022-05-17 17:35:00|44.37|41.97|44.24|41.84|44.58|42.18|44.12|41.72|0
1652809200000|2022-05-17 17:40:00|44.26|41.86|44.34|41.94|44.6|42.2|44.16|41.76|0
1652809500000|2022-05-17 17:45:00|44.39|41.99|44.26|41.86|44.73|42.33|44.26|41.86|0
1652809800000|2022-05-17 17:50:00|44.31|41.91|44.36|41.96|44.41|42.01|44.18|41.78|0
1652810100000|2022-05-17 17:55:00|44.31|41.91|44.83|42.43|44.83|42.43|44.23|41.83|0
1652810400000|2022-05-17 18:00:00|44.72|42.32|45.09|42.69|45.41|43.01|44.51|42.11|0
1652810700000|2022-05-17 18:05:00|44.93|42.53|43.64|41.24|45.01|42.61|43.5|41.1|0
1652811000000|2022-05-17 18:10:00|43.7|41.3|45.85|43.45|46.3|43.9|43.7|41.3|0
1652811300000|2022-05-17 18:15:00|45.69|43.29|45.92|43.52|46.23|43.83|45.19|42.79|0
1652811600000|2022-05-17 18:20:00|45.89|43.49|46.73|44.33|47.74|45.34|45.89|43.49|0
1652811900000|2022-05-17 18:25:00|46.81|44.41|46.51|44.11|47.1|44.7|45.8|43.4|0
1652812200000|2022-05-17 18:30:00|46.7|44.3|47.09|44.69|47.19|44.79|45.96|43.56|0
1652812500000|2022-05-17 18:35:00|47.16|44.76|45.66|43.26|47.61|45.21|45.66|43.26|0
1652812800000|2022-05-17 18:40:00|45.64|43.24|44.84|42.44|45.68|43.28|44.65|42.25|0
1652813100000|2022-05-17 18:45:00|44.73|42.33|43.8|41.4|45.9|43.5|43.19|40.79|0
1652813400000|2022-05-17 18:50:00|43.83|41.43|44.34|41.94|44.34|41.94|43.65|41.25|0
1652813700000|2022-05-17 18:55:00|44.37|41.97|44.32|41.92|44.61|42.21|43.89|41.49|0
1652814000000|2022-05-17 19:00:00|44.26|41.86|43.44|41.04|44.34|41.94|43.34|40.94|0
1652814300000|2022-05-17 19:05:00|43.49|41.09|43.38|40.98|43.85|41.45|43|40.6|0
1652814600000|2022-05-17 19:10:00|43.49|41.09|43.61|41.21|43.92|41.52|43.44|41.04|0
1652814900000|2022-05-17 19:15:00|43.54|41.14|43.35|40.95|43.82|41.42|43.18|40.78|0
1652815200000|2022-05-17 19:20:00|43.23|40.83|43.4|41|43.58|41.18|43|40.6|0
1652815500000|2022-05-17 19:25:00|43.43|41.03|43.33|40.93|43.45|41.05|43.07|40.67|0
1652815800000|2022-05-17 19:30:00|43.22|40.82|43.4|41|43.71|41.31|42.97|40.57|0
1652816100000|2022-05-17 19:35:00|43.35|40.95|43.73|41.33|43.81|41.41|43.17|40.77|0
1652816400000|2022-05-17 19:40:00|43.81|41.41|43.55|41.15|44.07|41.67|43.24|40.84|0
1652816700000|2022-05-17 19:45:00|43.65|41.25|44.4|42|44.56|42.16|43.65|41.25|0
1652817000000|2022-05-17 19:50:00|44.32|41.92|44.81|42.41|45.26|42.86|43.62|41.22|0
1652817300000|2022-05-17 19:55:00|45.02|42.62|44.19|41.79|45.13|42.73|44.19|41.79|0
1652817600000|2022-05-17 20:00:00|44.09|41.69|44.5|42.1|44.52|42.12|44.09|41.69|0
1652817900000|2022-05-17 20:05:00|44.52|42.12|44.88|42.48|44.88|42.48|43.88|41.48|0
1652818200000|2022-05-17 20:10:00|44.86|42.46|44.72|42.32|44.91|42.51|44.7|42.3|0
1652818500000|2022-05-17 20:15:00|44.92|42.12|44.79|41.99|44.95|42.15|44.67|41.87|0
1652818800000|2022-05-17 20:20:00|44.77|41.97|44.77|41.97|44.84|42.04|44.77|41.97|0
1652819100000|2022-05-17 20:25:00|44.79|41.99|44.76|41.96|44.89|42.09|44.74|41.94|0
1652819400000|2022-05-17 20:30:00|44.74|41.94|44.79|41.99|44.84|42.04|44.74|41.94|0
1652819700000|2022-05-17 20:35:00|44.84|42.04|44.76|41.96|44.84|42.04|44.76|41.96|0
1652820000000|2022-05-17 20:40:00|44.78|41.98|44.78|41.98|44.78|41.98|44.76|41.96|0
1652820300000|2022-05-17 20:45:00|44.76|41.96|44.73|41.93|44.76|41.96|44.7|41.9|0
1652820900000|2022-05-17 20:55:00|44.75|41.95|44.74|41.94|44.75|41.95|44.7|41.9|0
1652821200000|2022-05-17 21:00:00|44.73|41.93|44.76|41.96|44.77|41.97|44.73|41.93|0
1652821500000|2022-05-17 21:05:00|44.75|41.95|44.75|41.95|44.77|41.97|44.72|41.92|0
1652821800000|2022-05-17 21:10:00|44.76|41.96|44.73|41.93|44.76|41.96|44.73|41.93|0
1652822100000|2022-05-17 21:15:00|44.72|41.92|44.72|41.92|44.73|41.93|44.72|41.92|0
1652822400000|2022-05-17 21:20:00|44.71|41.91|44.71|41.91|44.72|41.92|44.71|41.91|0
1652822700000|2022-05-17 21:25:00|44.7|41.9|44.72|41.92|44.72|41.92|44.68|41.88|0
1652823000000|2022-05-17 21:30:00|44.71|41.91|44.7|41.9|44.71|41.91|44.7|41.9|0
1652823300000|2022-05-17 21:35:00|44.71|41.91|44.73|41.93|44.75|41.95|44.7|41.9|0
1652823600000|2022-05-17 21:40:00|44.72|41.92|44.72|41.92|44.72|41.92|44.71|41.91|0
1652823900000|2022-05-17 21:45:00|44.71|41.91|44.7|41.9|44.71|41.91|44.69|41.89|0
1652824200000|2022-05-17 21:50:00|44.73|41.93|44.69|41.89|44.73|41.93|44.68|41.88|0
1652824500000|2022-05-17 21:55:00|44.7|41.9|44.67|41.87|44.71|41.91|44.67|41.87|0
1652824800000|2022-05-17 22:00:00|44.59|41.79|44.48|41.68|44.73|41.93|44.44|41.64|0
1652825100000|2022-05-17 22:05:00|44.49|41.69|44.39|41.59|44.49|41.69|44.29|41.49|0
1652825400000|2022-05-17 22:10:00|44.36|41.56|44.44|41.64|44.46|41.66|44.31|41.51|0
1652825700000|2022-05-17 22:15:00|44.41|41.61|44.35|41.55|44.49|41.69|44.27|41.47|0
1652826000000|2022-05-17 22:20:00|44.37|41.57|44.43|41.63|44.49|41.69|44.36|41.56|0
1652826300000|2022-05-17 22:25:00|44.42|41.62|44.39|41.59|44.46|41.66|44.35|41.55|0
1652826600000|2022-05-17 22:30:00|44.41|41.61|44.33|41.53|44.43|41.63|44.3|41.5|0
1652826900000|2022-05-17 22:35:00|44.35|41.55|44.38|41.58|44.4|41.6|44.33|41.53|0
1652827200000|2022-05-17 22:40:00|44.4|41.6|44.4|41.6|44.5|41.7|44.4|41.6|0
1652827500000|2022-05-17 22:45:00|44.37|41.57|44.45|41.65|44.45|41.65|44.32|41.52|0
1652827800000|2022-05-17 22:50:00|44.5|41.7|44.57|41.77|44.6|41.8|44.45|41.65|0
1652828100000|2022-05-17 22:55:00|44.6|41.8|44.73|41.93|44.73|41.93|44.6|41.8|0
1652828400000|2022-05-17 23:00:00|44.69|41.89|44.72|41.92|44.85|42.05|44.69|41.89|0
1652828700000|2022-05-17 23:05:00|44.74|41.94|44.85|42.05|44.88|42.08|44.69|41.89|0
1652829000000|2022-05-17 23:10:00|44.84|42.04|44.84|42.04|44.88|42.08|44.67|41.87|0
1652829300000|2022-05-17 23:15:00|44.82|42.02|44.8|42|44.85|42.05|44.77|41.97|0
1652829600000|2022-05-17 23:20:00|44.78|41.98|44.77|41.97|44.8|42|44.69|41.89|0
1652829900000|2022-05-17 23:25:00|44.78|41.98|44.79|41.99|44.9|42.1|44.77|41.97|0
1652830200000|2022-05-17 23:30:00|44.81|42.01|44.76|41.96|44.81|42.01|44.64|41.84|0
1652830500000|2022-05-17 23:35:00|44.78|41.98|45.2|42.4|45.23|42.43|44.78|41.98|0
1652830800000|2022-05-17 23:40:00|45.18|42.38|45.1|42.3|45.2|42.4|45.1|42.3|0
1652831100000|2022-05-17 23:45:00|45.07|42.27|45.25|42.45|45.28|42.48|45.04|42.24|0
1652831400000|2022-05-17 23:50:00|45.2|42.4|45.14|42.34|45.22|42.42|45.04|42.24|0
1652831700000|2022-05-17 23:55:00|45.17|42.37|45.19|42.39|45.2|42.4|45.09|42.29|0
1652832000000|2022-05-18 00:00:00|45.14|42.34|45.06|42.26|45.25|42.45|45.01|42.21|0
1652832300000|2022-05-18 00:05:00|45.02|42.22|44.88|42.08|45.06|42.26|44.88|42.08|0
1652832600000|2022-05-18 00:10:00|44.87|42.07|44.88|42.08|45.01|42.21|44.85|42.05|0
1652832900000|2022-05-18 00:15:00|44.9|42.1|44.87|42.07|44.97|42.17|44.85|42.05|0
1652833200000|2022-05-18 00:20:00|44.93|42.13|44.87|42.07|44.98|42.18|44.82|42.02|0
1652833500000|2022-05-18 00:25:00|44.9|42.1|45|42.2|45|42.2|44.85|42.05|0
1652833800000|2022-05-18 00:30:00|45.08|42.28|45.05|42.25|45.09|42.29|44.95|42.15|0
1652834100000|2022-05-18 00:35:00|45.02|42.22|45.36|42.56|45.36|42.56|45|42.2|0
1652834400000|2022-05-18 00:40:00|45.33|42.53|45.31|42.51|45.46|42.66|45.22|42.42|0
1652834700000|2022-05-18 00:45:00|45.28|42.48|45.23|42.43|45.44|42.64|45.23|42.43|0
1652835000000|2022-05-18 00:50:00|45.25|42.45|45.25|42.45|45.3|42.5|45.2|42.4|0
1652835300000|2022-05-18 00:55:00|45.28|42.48|45.33|42.53|45.42|42.62|45.25|42.45|0
1652835600000|2022-05-18 01:00:00|45.3|42.5|45.27|42.47|45.38|42.58|45.21|42.41|0
1652835900000|2022-05-18 01:05:00|45.28|42.48|45.39|42.59|45.56|42.76|45.27|42.47|0
1652836200000|2022-05-18 01:10:00|45.4|42.6|45.34|42.54|45.48|42.68|45.33|42.53|0
1652836500000|2022-05-18 01:15:00|45.32|42.52|45.45|42.65|45.53|42.73|45.27|42.47|0
1652836800000|2022-05-18 01:20:00|45.42|42.62|45.47|42.67|45.5|42.7|45.39|42.59|0
1652837100000|2022-05-18 01:25:00|45.45|42.65|45.52|42.72|45.63|42.83|45.42|42.62|0
1652837400000|2022-05-18 01:30:00|45.5|42.7|45.99|43.19|46.05|43.25|45.5|42.7|0
1652837700000|2022-05-18 01:35:00|46.01|43.21|45.94|43.14|46.06|43.26|45.91|43.11|0
1652838000000|2022-05-18 01:40:00|45.93|43.13|46.31|43.51|46.31|43.51|45.91|43.11|0
1652838300000|2022-05-18 01:45:00|46.27|43.47|46.15|43.35|46.39|43.59|46.15|43.35|0
1652838600000|2022-05-18 01:50:00|46.17|43.37|46.22|43.42|46.29|43.49|46.01|43.21|0
1652838900000|2022-05-18 01:55:00|46.25|43.45|45.9|43.1|46.25|43.45|45.9|43.1|0
1652839200000|2022-05-18 02:00:00|45.86|43.06|45.95|43.15|46.06|43.26|45.8|43|0
1652839500000|2022-05-18 02:05:00|45.97|43.17|45.98|43.18|46.14|43.34|45.95|43.15|0
1652839800000|2022-05-18 02:10:00|45.99|43.19|46.03|43.23|46.08|43.28|45.93|43.13|0
1652840100000|2022-05-18 02:15:00|46.07|43.27|45.9|43.1|46.11|43.31|45.87|43.07|0
1652840400000|2022-05-18 02:20:00|45.92|43.12|45.81|43.01|45.92|43.12|45.81|43.01|0
1652840700000|2022-05-18 02:25:00|45.79|42.99|45.73|42.93|45.87|43.07|45.71|42.91|0
1652841000000|2022-05-18 02:30:00|45.71|42.91|45.72|42.92|45.81|43.01|45.68|42.88|0
1652841300000|2022-05-18 02:35:00|45.7|42.9|45.72|42.92|45.78|42.98|45.68|42.88|0
1652841600000|2022-05-18 02:40:00|45.7|42.9|45.46|42.66|45.75|42.95|45.36|42.56|0
1652841900000|2022-05-18 02:45:00|45.45|42.65|45.58|42.78|45.65|42.85|45.45|42.65|0
1652842200000|2022-05-18 02:50:00|45.57|42.77|45.45|42.65|45.62|42.82|45.45|42.65|0
1652842500000|2022-05-18 02:55:00|45.46|42.66|45.67|42.87|45.71|42.91|45.43|42.63|0
1652842800000|2022-05-18 03:00:00|45.72|42.92|45.56|42.76|45.75|42.95|45.53|42.73|0
1652843100000|2022-05-18 03:05:00|45.59|42.79|45.64|42.84|45.68|42.88|45.56|42.76|0
1652843400000|2022-05-18 03:10:00|45.65|42.85|45.86|43.06|45.95|43.15|45.61|42.81|0
1652843700000|2022-05-18 03:15:00|45.85|43.05|45.92|43.12|45.95|43.15|45.79|42.99|0
1652844000000|2022-05-18 03:20:00|45.95|43.15|45.99|43.19|46.08|43.28|45.95|43.15|0
1652844300000|2022-05-18 03:25:00|46|43.2|45.97|43.17|46.04|43.24|45.97|43.17|0
1652844600000|2022-05-18 03:30:00|45.95|43.15|46.04|43.24|46.05|43.25|45.93|43.13|0
1652844900000|2022-05-18 03:35:00|46.05|43.25|46.79|43.99|47.06|44.26|46.05|43.25|0
1652845200000|2022-05-18 03:40:00|46.85|44.05|46.83|44.03|46.96|44.16|46.77|43.97|0
1652845500000|2022-05-18 03:45:00|46.82|44.02|46.6|43.8|46.87|44.07|46.55|43.75|0
1652845800000|2022-05-18 03:50:00|46.62|43.82|46.55|43.75|46.7|43.9|46.55|43.75|0
1652846100000|2022-05-18 03:55:00|46.57|43.77|46.44|43.64|46.6|43.8|46.37|43.57|0
1652846400000|2022-05-18 04:00:00|46.42|43.62|46.12|43.32|46.44|43.64|46.06|43.26|0
1652846700000|2022-05-18 04:05:00|46.09|43.29|46.11|43.31|46.18|43.38|46.05|43.25|0
1652847000000|2022-05-18 04:10:00|46.13|43.33|46.19|43.39|46.22|43.42|46.11|43.31|0
1652847300000|2022-05-18 04:15:00|46.16|43.36|46.22|43.42|46.27|43.47|46.16|43.36|0
1652847600000|2022-05-18 04:20:00|46.19|43.39|46|43.2|46.2|43.4|45.95|43.15|0
1652847900000|2022-05-18 04:25:00|46.03|43.23|46.17|43.37|46.21|43.41|45.99|43.19|0
1652848200000|2022-05-18 04:30:00|46.16|43.36|46.36|43.56|46.42|43.62|46.16|43.36|0
1652848500000|2022-05-18 04:35:00|46.34|43.54|46.47|43.67|46.47|43.67|46.29|43.49|0
1652848800000|2022-05-18 04:40:00|46.42|43.62|46.42|43.62|46.45|43.65|46.34|43.54|0
1652849100000|2022-05-18 04:45:00|46.44|43.64|46.58|43.78|46.63|43.83|46.44|43.64|0
1652849400000|2022-05-18 04:50:00|46.59|43.79|46.44|43.64|46.6|43.8|46.44|43.64|0
1652849700000|2022-05-18 04:55:00|46.47|43.67|46.47|43.67|46.52|43.72|46.39|43.59|0
1652850000000|2022-05-18 05:00:00|46.48|43.68|46.28|43.48|46.49|43.69|46.22|43.42|0
1652850300000|2022-05-18 05:05:00|46.25|43.45|46.14|43.34|46.25|43.45|45.94|43.14|0
1652850600000|2022-05-18 05:10:00|46.16|43.36|46.14|43.34|46.19|43.39|46.01|43.21|0
1652850900000|2022-05-18 05:15:00|46.13|43.33|46.08|43.28|46.17|43.37|46.03|43.23|0
1652851200000|2022-05-18 05:20:00|46.11|43.31|46.29|43.49|46.43|43.63|46.06|43.26|0
1652851500000|2022-05-18 05:25:00|46.32|43.52|46.29|43.49|46.45|43.65|46.21|43.41|0
1652851800000|2022-05-18 05:30:00|46.32|43.52|46.16|43.36|46.37|43.57|46.05|43.25|0
1652852100000|2022-05-18 05:35:00|46.17|43.37|46.18|43.38|46.2|43.4|46.1|43.3|0
1652852400000|2022-05-18 05:40:00|46.2|43.4|45.97|43.17|46.26|43.46|45.97|43.17|0
1652852700000|2022-05-18 05:45:00|45.94|43.14|45.91|43.11|45.99|43.19|45.83|43.03|0
1652853000000|2022-05-18 05:50:00|45.87|43.07|45.67|42.87|45.99|43.19|45.57|42.77|0
1652853300000|2022-05-18 05:55:00|45.65|42.85|45.54|42.74|45.67|42.87|45.44|42.64|0
1652853600000|2022-05-18 06:00:00|45.46|42.66|45.3|42.5|45.75|42.95|45.3|42.5|0
1652853900000|2022-05-18 06:05:00|45.32|42.52|45.72|42.92|45.75|42.95|45.3|42.5|0
1652854200000|2022-05-18 06:10:00|45.75|42.95|46.33|43.53|46.47|43.67|45.72|42.92|0
1652854500000|2022-05-18 06:15:00|46.35|43.55|46.26|43.46|46.39|43.59|46.12|43.32|0
1652854800000|2022-05-18 06:20:00|46.25|43.45|46.42|43.62|46.52|43.72|46.25|43.45|0
1652855100000|2022-05-18 06:25:00|46.4|43.6|46.54|43.74|46.54|43.74|46.29|43.49|0
1652855400000|2022-05-18 06:30:00|46.57|43.77|46.54|43.74|46.62|43.82|46.43|43.63|0
1652855700000|2022-05-18 06:35:00|46.51|43.71|46.29|43.49|46.64|43.84|45.98|43.18|0
1652856000000|2022-05-18 06:40:00|46.26|43.46|46.42|43.62|46.45|43.65|46.26|43.46|0
1652856300000|2022-05-18 06:45:00|46.45|43.65|46.47|43.67|46.63|43.83|46.45|43.65|0
1652856600000|2022-05-18 06:50:00|46.49|43.69|46.44|43.64|46.53|43.73|46.39|43.59|0
1652856900000|2022-05-18 06:55:00|46.43|43.63|46.5|43.7|46.6|43.8|46.4|43.6|0
1652857200000|2022-05-18 07:00:00|46.55|43.75|46.79|43.99|46.86|44.06|46.43|43.63|0
1652857500000|2022-05-18 07:05:00|46.59|44.19|46.34|43.94|46.67|44.27|46.29|43.89|0
1652857800000|2022-05-18 07:10:00|46.33|43.93|46.99|44.59|47.02|44.62|46.31|43.91|0
1652858100000|2022-05-18 07:15:00|47|44.6|47.22|44.82|47.46|45.06|46.51|44.11|0
1652858400000|2022-05-18 07:20:00|47.16|44.76|46.6|44.2|47.16|44.76|46.5|44.1|0
1652858700000|2022-05-18 07:25:00|46.62|44.22|46.79|44.39|46.82|44.42|46.62|44.22|0
1652859000000|2022-05-18 07:30:00|46.76|44.36|46.83|44.43|46.99|44.59|46.66|44.26|0
1652859300000|2022-05-18 07:35:00|46.8|44.4|47.08|44.68|47.08|44.68|46.72|44.32|0
1652859600000|2022-05-18 07:40:00|47.07|44.67|46.92|44.52|47.14|44.74|46.81|44.41|0
1652859900000|2022-05-18 07:45:00|46.91|44.51|47.16|44.76|47.19|44.79|46.89|44.49|0
1652860200000|2022-05-18 07:50:00|47.15|44.75|47.13|44.73|47.21|44.81|47.04|44.64|0
1652860500000|2022-05-18 07:55:00|47.1|44.7|46.85|44.45|47.12|44.72|46.7|44.3|0
1652860800000|2022-05-18 08:00:00|46.81|44.41|46.67|44.27|47.1|44.7|46.53|44.13|0
1652861100000|2022-05-18 08:05:00|46.64|44.24|46.67|44.27|46.77|44.37|46.56|44.16|0
1652861400000|2022-05-18 08:10:00|46.63|44.23|46.46|44.06|46.69|44.29|46.45|44.05|0
1652861700000|2022-05-18 08:15:00|46.48|44.08|46.76|44.36|46.77|44.37|46.36|43.96|0
1652862000000|2022-05-18 08:20:00|46.74|44.34|47.2|44.8|47.26|44.86|46.74|44.34|0
1652862300000|2022-05-18 08:25:00|47.19|44.79|46.87|44.47|47.23|44.83|46.85|44.45|0
1652862600000|2022-05-18 08:30:00|46.85|44.45|47.22|44.82|47.25|44.85|46.74|44.34|0
1652862900000|2022-05-18 08:35:00|47.24|44.84|47.22|44.82|47.25|44.85|47.13|44.73|0
1652863200000|2022-05-18 08:40:00|47.25|44.85|47|44.6|47.25|44.85|47|44.6|0
1652863500000|2022-05-18 08:45:00|47.02|44.62|47.01|44.61|47.04|44.64|46.92|44.52|0
1652863800000|2022-05-18 08:50:00|47.03|44.63|46.86|44.46|47.05|44.65|46.84|44.44|0
1652864100000|2022-05-18 08:55:00|46.84|44.44|46.7|44.3|46.84|44.44|46.66|44.26|0
1652864400000|2022-05-18 09:00:00|46.67|44.27|46.82|44.42|46.86|44.46|46.56|44.16|0
1652864700000|2022-05-18 09:05:00|46.8|44.4|46.69|44.29|46.9|44.5|46.69|44.29|0
1652865000000|2022-05-18 09:10:00|46.71|44.31|46.73|44.33|46.86|44.46|46.53|44.13|0
1652865300000|2022-05-18 09:15:00|46.75|44.35|46.77|44.37|46.94|44.54|46.75|44.35|0
1652865600000|2022-05-18 09:20:00|46.76|44.36|46.58|44.18|46.79|44.39|46.42|44.02|0
1652865900000|2022-05-18 09:25:00|46.61|44.21|46.77|44.37|46.78|44.38|46.53|44.13|0
1652866200000|2022-05-18 09:30:00|46.81|44.41|46.63|44.23|46.98|44.58|46.6|44.2|0
1652866500000|2022-05-18 09:35:00|46.62|44.22|46.55|44.15|46.63|44.23|46.48|44.08|0
1652866800000|2022-05-18 09:40:00|46.54|44.14|46.44|44.04|46.58|44.18|46.41|44.01|0
1652867100000|2022-05-18 09:45:00|46.45|44.05|46.44|44.04|46.49|44.09|46.2|43.8|0
1652867400000|2022-05-18 09:50:00|46.42|44.02|46.41|44.01|46.48|44.08|46.33|43.93|0
1652867700000|2022-05-18 09:55:00|46.44|44.04|45.87|43.47|46.46|44.06|45.87|43.47|0
1652868000000|2022-05-18 10:00:00|45.82|43.42|46.06|43.66|46.08|43.68|45.64|43.24|0
1652868300000|2022-05-18 10:05:00|46.07|43.67|46.08|43.68|46.19|43.79|45.94|43.54|0
1652868600000|2022-05-18 10:10:00|46.1|43.7|46.19|43.79|46.29|43.89|46.07|43.67|0
1652868900000|2022-05-18 10:15:00|46.17|43.77|46.1|43.7|46.29|43.89|46.08|43.68|0
1652869200000|2022-05-18 10:20:00|46.13|43.73|46.06|43.66|46.16|43.76|45.98|43.58|0
1652869500000|2022-05-18 10:25:00|46.05|43.65|45.99|43.59|46.17|43.77|45.97|43.57|0
1652869800000|2022-05-18 10:30:00|46.02|43.62|46.82|44.42|46.82|44.42|46.01|43.61|0
1652870100000|2022-05-18 10:35:00|46.85|44.45|46.93|44.53|47.01|44.61|46.74|44.34|0
1652870400000|2022-05-18 10:40:00|46.97|44.57|47.11|44.71|47.28|44.88|46.95|44.55|0
1652870700000|2022-05-18 10:45:00|47.14|44.74|47.14|44.74|47.17|44.77|47.03|44.63|0
1652871000000|2022-05-18 10:50:00|47.15|44.75|47.27|44.87|47.27|44.87|47.03|44.63|0
1652871300000|2022-05-18 10:55:00|47.22|44.82|46.83|44.43|47.25|44.85|46.75|44.35|0
1652871600000|2022-05-18 11:00:00|46.74|44.34|47.21|44.81|47.27|44.87|46.62|44.22|0
1652871900000|2022-05-18 11:05:00|47.24|44.84|47.84|45.44|47.95|45.55|47.23|44.83|0
1652872200000|2022-05-18 11:10:00|47.87|45.47|48.06|45.66|48.11|45.71|47.78|45.38|0
1652872500000|2022-05-18 11:15:00|48.04|45.64|47.97|45.57|48.11|45.71|47.89|45.49|0
1652872800000|2022-05-18 11:20:00|47.99|45.59|48.22|45.82|48.42|46.02|47.92|45.52|0
1652873100000|2022-05-18 11:25:00|48.25|45.85|48.43|46.03|48.54|46.14|47.75|45.35|0
1652873400000|2022-05-18 11:30:00|48.4|46|48.12|45.72|48.4|46|47.95|45.55|0
1652873700000|2022-05-18 11:35:00|48.15|45.75|48.15|45.75|48.24|45.84|47.87|45.47|0
1652874000000|2022-05-18 11:40:00|48.17|45.77|48.56|46.16|48.56|46.16|48.17|45.77|0
1652874300000|2022-05-18 11:45:00|48.53|46.13|48.49|46.09|48.73|46.33|48.47|46.07|0
1652874600000|2022-05-18 11:50:00|48.47|46.07|48.32|45.92|48.61|46.21|48.31|45.91|0
1652874900000|2022-05-18 11:55:00|48.33|45.93|48.61|46.21|48.67|46.27|48.3|45.9|0
1652875200000|2022-05-18 12:00:00|48.58|46.18|48.44|46.04|48.64|46.24|48.44|46.04|0
1652875500000|2022-05-18 12:05:00|48.41|46.01|48.19|45.79|48.41|46.01|48.11|45.71|0
1652875800000|2022-05-18 12:10:00|48.16|45.76|48.13|45.73|48.46|46.06|48.13|45.73|0
1652876100000|2022-05-18 12:15:00|48.19|45.79|47.62|45.22|48.25|45.85|47.62|45.22|0
1652876400000|2022-05-18 12:20:00|47.63|45.23|47.7|45.3|47.72|45.32|47.5|45.1|0
1652876700000|2022-05-18 12:25:00|47.68|45.28|47.5|45.1|47.75|45.35|47.21|44.81|0
1652877000000|2022-05-18 12:30:00|47.41|45.01|47.72|45.32|47.8|45.4|47.35|44.95|0
1652877300000|2022-05-18 12:35:00|47.76|45.36|48.06|45.66|48.19|45.79|47.75|45.35|0
1652877600000|2022-05-18 12:40:00|48.08|45.68|48.58|46.18|48.6|46.2|48.02|45.62|0
1652877900000|2022-05-18 12:45:00|48.6|46.2|48.83|46.43|48.86|46.46|48.44|46.04|0
1652878200000|2022-05-18 12:50:00|48.85|46.45|49.25|46.85|49.28|46.88|48.83|46.43|0
1652878500000|2022-05-18 12:55:00|49.26|46.86|49.7|47.3|49.76|47.36|49.16|46.76|0
1652878800000|2022-05-18 13:00:00|49.73|47.33|49.41|47.01|49.75|47.35|49.27|46.87|0
1652879100000|2022-05-18 13:05:00|49.39|46.99|50.01|47.61|50.07|47.67|49.36|46.96|0
1652879400000|2022-05-18 13:10:00|49.98|47.58|49.57|47.17|50.01|47.61|48.69|46.29|0
1652879700000|2022-05-18 13:15:00|49.73|47.33|49.67|47.27|49.75|47.35|49.55|47.15|0
1652880000000|2022-05-18 13:20:00|49.64|47.24|49.58|47.18|49.75|47.35|49.44|47.04|0
1652880300000|2022-05-18 13:25:00|49.61|47.21|49.29|46.89|49.64|47.24|49.26|46.86|0
1652880600000|2022-05-18 13:30:00|49.4|47|49.66|47.26|49.95|47.55|49.2|46.8|0
1652880900000|2022-05-18 13:35:00|49.83|47.43|51.41|49.01|51.67|49.27|49.03|46.63|0
1652881200000|2022-05-18 13:40:00|51.45|49.05|52.08|49.68|52.44|50.04|51.08|48.68|0
1652881500000|2022-05-18 13:45:00|52.14|49.74|51.89|49.49|52.17|49.77|51.37|48.97|0
1652881800000|2022-05-18 13:50:00|51.87|49.47|51.62|49.22|52.13|49.73|51.18|48.78|0
1652882100000|2022-05-18 13:55:00|51.77|49.37|52.49|50.09|52.81|50.41|51.65|49.25|0
1652882400000|2022-05-18 14:00:00|52.43|50.03|51.97|49.57|52.52|50.12|51.62|49.22|0
1652882700000|2022-05-18 14:05:00|51.91|49.51|52.45|50.05|52.45|50.05|51.26|48.86|0
1652883000000|2022-05-18 14:10:00|52.54|50.14|51.7|49.3|52.69|50.29|51.7|49.3|0
1652883300000|2022-05-18 14:15:00|51.67|49.27|51.97|49.57|52.24|49.84|51.4|49|0
1652883600000|2022-05-18 14:20:00|52.03|49.63|52.2|49.8|52.69|50.29|51.46|49.06|0
1652883900000|2022-05-18 14:25:00|52.17|49.77|53.23|50.83|53.23|50.83|51.67|49.27|0
1652884200000|2022-05-18 14:30:00|53.32|50.92|52.79|50.39|53.54|51.14|52.4|50|0
1652884500000|2022-05-18 14:35:00|52.82|50.42|52.93|50.53|53.48|51.08|52.65|50.25|0
1652884800000|2022-05-18 14:40:00|52.96|50.56|52.93|50.53|53.33|50.93|52.72|50.32|0
1652885100000|2022-05-18 14:45:00|53.02|50.62|52.47|50.07|53.33|50.93|52.05|49.65|0
1652885400000|2022-05-18 14:50:00|52.5|50.1|52.96|50.56|53.2|50.8|52.5|50.1|0
1652885700000|2022-05-18 14:55:00|53.02|50.62|52.53|50.13|53.26|50.86|52.53|50.13|0
1652886000000|2022-05-18 15:00:00|52.59|50.19|53.24|50.84|53.57|51.17|52.59|50.19|0
1652886300000|2022-05-18 15:05:00|53.2|50.8|53.95|51.55|53.98|51.58|53.09|50.69|0
1652886600000|2022-05-18 15:10:00|53.98|51.58|54.35|51.95|54.54|52.14|53.95|51.55|0
1652886900000|2022-05-18 15:15:00|54.41|52.01|55.26|52.86|55.55|53.15|54.38|51.98|0
1652887200000|2022-05-18 15:20:00|55.23|52.83|57.16|54.76|57.26|54.86|54.56|52.16|0
1652887500000|2022-05-18 15:25:00|57.19|54.79|57.62|55.22|57.85|55.45|56.58|54.18|0
1652887800000|2022-05-18 15:30:00|57.65|55.25|57.16|54.76|58.27|55.87|57.12|54.72|0
1652888100000|2022-05-18 15:35:00|57.12|54.72|57.02|54.62|57.25|54.85|56.57|54.17|0
1652888400000|2022-05-18 15:40:00|57.06|54.66|56.18|53.78|57.15|54.75|56.12|53.72|0
1652888700000|2022-05-18 15:45:00|56.31|53.91|56.95|54.55|57.31|54.91|56.21|53.81|0
1652889000000|2022-05-18 15:50:00|57.02|54.62|58.43|56.03|58.43|56.03|56.63|54.23|0
1652889300000|2022-05-18 15:55:00|58.46|56.06|58.63|56.23|58.87|56.47|57.85|55.45|0
1652889600000|2022-05-18 16:00:00|58.7|56.3|58.73|56.33|58.96|56.56|58.27|55.87|0
1652889900000|2022-05-18 16:05:00|58.69|56.29|60.14|57.74|60.38|57.98|58.69|56.29|0
1652890200000|2022-05-18 16:10:00|60.04|57.64|59.67|57.27|60.52|58.12|59.53|57.13|0
1652890500000|2022-05-18 16:15:00|59.63|57.23|59.04|56.64|59.8|57.4|58.44|56.04|0
1652890800000|2022-05-18 16:20:00|59|56.6|60.45|58.05|60.49|58.09|58.9|56.5|0
1652891100000|2022-05-18 16:25:00|60.42|58.02|59.94|57.54|60.42|58.02|59.65|57.25|0
1652891400000|2022-05-18 16:30:00|59.91|57.51|59.33|56.93|60.35|57.95|59.33|56.93|0
1652891700000|2022-05-18 16:35:00|59.4|57|59.06|56.66|59.73|57.33|58.9|56.5|0
1652892000000|2022-05-18 16:40:00|59.09|56.69|59.76|57.36|59.9|57.5|59.09|56.69|0
1652892300000|2022-05-18 16:45:00|59.8|57.4|58.64|56.24|59.97|57.57|58.64|56.24|0
1652892600000|2022-05-18 16:50:00|58.59|56.19|58.29|55.89|58.72|56.32|58.06|55.66|0
1652892900000|2022-05-18 16:55:00|58.16|55.76|58.06|55.66|58.65|56.25|57.93|55.53|0
1652893200000|2022-05-18 17:00:00|58.09|55.69|59.18|56.78|59.18|56.78|58.09|55.69|0
1652893500000|2022-05-18 17:05:00|59.45|57.05|60.91|58.51|61.01|58.61|59.45|57.05|0
1652893800000|2022-05-18 17:10:00|60.94|58.54|61.42|59.02|61.53|59.13|60.7|58.3|0
1652894100000|2022-05-18 17:15:00|61.39|58.99|62.18|59.78|62.19|59.79|60.43|58.03|0
1652894400000|2022-05-18 17:20:00|62.04|59.64|61.97|59.57|62.08|59.68|61.35|58.95|0
1652894700000|2022-05-18 17:25:00|61.9|59.5|61.8|59.4|62.36|59.96|61.59|59.19|0
1652895000000|2022-05-18 17:30:00|61.83|59.43|61.45|59.05|62.21|59.81|61.41|59.01|0
1652895300000|2022-05-18 17:35:00|61.41|59.01|61.24|58.84|61.69|59.29|61.07|58.67|0
1652895600000|2022-05-18 17:40:00|61.2|58.8|62.73|60.33|62.98|60.58|61.2|58.8|0
1652895900000|2022-05-18 17:45:00|62.7|60.3|63.69|61.29|63.71|61.31|62.56|60.16|0
1652896200000|2022-05-18 17:50:00|63.65|61.25|63.76|61.36|64.26|61.86|63.4|61|0
1652896500000|2022-05-18 17:55:00|63.83|61.43|64.73|62.33|65.28|62.88|62.97|60.57|0
1652896800000|2022-05-18 18:00:00|64.62|62.22|64.54|62.14|65.2|62.8|64.22|61.82|0
1652897100000|2022-05-18 18:05:00|64.38|61.98|64.62|62.22|65.16|62.76|64.22|61.82|0
1652897400000|2022-05-18 18:10:00|64.52|62.12|65.13|62.73|65.27|62.87|64.09|61.69|0
1652897700000|2022-05-18 18:15:00|65.09|62.69|64.3|61.9|65.64|63.24|63.97|61.57|0
1652898000000|2022-05-18 18:20:00|64.4|62|64.47|62.07|64.89|62.49|63.79|61.39|0
1652898300000|2022-05-18 18:25:00|64.4|62|63.79|61.39|64.4|62|63.65|61.25|0
1652898600000|2022-05-18 18:30:00|63.83|61.43|65.16|62.76|65.27|62.87|63.54|61.14|0
1652898900000|2022-05-18 18:35:00|65.13|62.73|64.62|62.22|66.43|64.03|64.48|62.08|0
1652899200000|2022-05-18 18:40:00|64.66|62.26|66.19|63.79|66.55|64.15|63.94|61.54|0
1652899500000|2022-05-18 18:45:00|66.3|63.9|65.78|63.38|67.18|64.78|65.42|63.02|0
1652899800000|2022-05-18 18:50:00|65.87|63.47|66.51|64.11|66.81|64.41|65.45|63.05|0
1652900100000|2022-05-18 18:55:00|66.55|64.15|66.92|64.52|67.33|64.93|65.89|63.49|0
1652900400000|2022-05-18 19:00:00|67.1|64.7|66.65|64.25|67.1|64.7|66.11|63.71|0
1652900700000|2022-05-18 19:05:00|66.73|64.33|66.97|64.57|67.02|64.62|65.63|63.23|0
1652901000000|2022-05-18 19:10:00|66.95|64.55|67.28|64.88|67.28|64.88|66.21|63.81|0
1652901300000|2022-05-18 19:15:00|67.36|64.96|66.87|64.47|67.36|64.96|66.39|63.99|0
1652901600000|2022-05-18 19:20:00|66.94|64.54|67.73|65.33|68.02|65.62|66.43|64.03|0
1652901900000|2022-05-18 19:25:00|67.69|65.29|69.12|66.72|69.35|66.95|67.62|65.22|0
1652902200000|2022-05-18 19:30:00|69.2|66.8|69.12|66.72|69.35|66.95|68.59|66.19|0
1652902500000|2022-05-18 19:35:00|69.2|66.8|67.43|65.03|69.35|66.95|65.9|63.5|0
1652902800000|2022-05-18 19:40:00|67.47|65.07|68.7|66.3|69|66.6|67.03|64.63|0
1652903100000|2022-05-18 19:45:00|68.81|66.41|69.49|67.09|69.76|67.36|68.29|65.89|0
1652903400000|2022-05-18 19:50:00|69.04|66.64|69.79|67.39|70.06|67.66|68.02|65.62|0
1652903700000|2022-05-18 19:55:00|69.83|67.43|67.72|65.32|69.91|67.51|67.72|65.32|0
1652904000000|2022-05-18 20:00:00|67.61|65.21|69.03|66.63|69.45|67.05|67.61|65.21|0
1652904300000|2022-05-18 20:05:00|69.07|66.67|69.94|67.54|70.17|67.77|69.07|66.67|0
1652904600000|2022-05-18 20:10:00|69.86|67.46|69.84|67.44|70.2|67.8|69.59|67.19|0
1652904900000|2022-05-18 20:15:00|69.98|67.18|70.44|67.64|70.67|67.87|69.94|67.14|0
1652905200000|2022-05-18 20:20:00|70.5|67.7|70.47|67.67|70.71|67.91|70.44|67.64|0
1652905500000|2022-05-18 20:25:00|70.51|67.71|70.41|67.61|70.78|67.98|70.39|67.59|0
1652905800000|2022-05-18 20:30:00|70.43|67.63|70.24|67.44|70.51|67.71|70.12|67.32|0
1652906100000|2022-05-18 20:35:00|70.2|67.4|70.39|67.59|70.54|67.74|70.12|67.32|0
1652906400000|2022-05-18 20:40:00|70.35|67.55|70.19|67.39|70.47|67.67|70.08|67.28|0
1652906700000|2022-05-18 20:45:00|70.16|67.36|69.58|66.78|70.19|67.39|69.54|66.74|0
1652907000000|2022-05-18 20:50:00|69.54|66.74|69.33|66.53|69.85|67.05|69.28|66.48|0
1652907300000|2022-05-18 20:55:00|69.24|66.44|69.48|66.68|69.73|66.93|69.2|66.4|0
1652907600000|2022-05-18 21:00:00|69.5|66.7|69.44|66.64|69.56|66.76|69.44|66.64|0
1652907900000|2022-05-18 21:05:00|69.45|66.65|69.38|66.58|69.48|66.68|69.33|66.53|0
1652908200000|2022-05-18 21:10:00|69.37|66.57|69.43|66.63|69.48|66.68|69.37|66.57|0
1652908500000|2022-05-18 21:15:00|69.44|66.64|69.46|66.66|69.47|66.67|69.37|66.57|0
1652908800000|2022-05-18 21:20:00|69.47|66.67|69.33|66.53|69.49|66.69|69.33|66.53|0
1652909100000|2022-05-18 21:25:00|69.35|66.55|69.35|66.55|69.37|66.57|69.34|66.54|0
1652909400000|2022-05-18 21:30:00|69.37|66.57|69.35|66.55|69.37|66.57|69.34|66.54|0
1652909700000|2022-05-18 21:35:00|69.36|66.56|69.35|66.55|69.37|66.57|69.35|66.55|0
1652910000000|2022-05-18 21:40:00|69.34|66.54|69.37|66.57|69.4|66.6|69.32|66.52|0
1652910300000|2022-05-18 21:45:00|69.34|66.54|69.32|66.52|69.34|66.54|69.32|66.52|0
1652910600000|2022-05-18 21:50:00|69.35|66.55|69.29|66.49|69.35|66.55|69.29|66.49|0
1652910900000|2022-05-18 21:55:00|69.28|66.48|69.2|66.4|69.29|66.49|69.08|66.28|0
1652911200000|2022-05-18 22:00:00|69.11|66.31|69.35|66.55|69.35|66.55|68.73|65.93|0
1652911500000|2022-05-18 22:05:00|69.37|66.57|69.33|66.53|69.65|66.85|69.24|66.44|0
1652911800000|2022-05-18 22:10:00|69.27|66.47|68.97|66.17|69.42|66.62|68.91|66.11|0
1652912100000|2022-05-18 22:15:00|68.91|66.11|68.7|65.9|69.27|66.47|68.63|65.83|0
1652912400000|2022-05-18 22:20:00|68.69|65.89|68.85|66.05|68.93|66.13|68.59|65.79|0
1652912700000|2022-05-18 22:25:00|68.83|66.03|69.61|66.81|69.64|66.84|68.74|65.94|0
1652913000000|2022-05-18 22:30:00|69.64|66.84|69|66.2|69.64|66.84|68.88|66.08|0
1652913300000|2022-05-18 22:35:00|68.96|66.16|68.92|66.12|69.03|66.23|68.7|65.9|0
1652913600000|2022-05-18 22:40:00|68.9|66.1|68.69|65.89|68.92|66.12|68.69|65.89|0
1652913900000|2022-05-18 22:45:00|68.73|65.93|68.91|66.11|69.03|66.23|68.73|65.93|0
1652914200000|2022-05-18 22:50:00|68.97|66.17|69.21|66.41|69.29|66.49|68.93|66.13|0
1652914500000|2022-05-18 22:55:00|69.17|66.37|68.87|66.07|69.17|66.37|68.72|65.92|0
1652914800000|2022-05-18 23:00:00|68.91|66.11|68.94|66.14|69.04|66.24|68.78|65.98|0
1652915100000|2022-05-18 23:05:00|68.93|66.13|69.24|66.44|69.24|66.44|68.75|65.95|0
1652915400000|2022-05-18 23:10:00|69.34|66.54|69.89|67.09|69.98|67.18|69.32|66.52|0
1652915700000|2022-05-18 23:15:00|69.92|67.12|70.07|67.27|70.15|67.35|69.77|66.97|0
1652916000000|2022-05-18 23:20:00|70.04|67.24|69.8|67|70.17|67.37|69.77|66.97|0
1652916300000|2022-05-18 23:25:00|69.77|66.97|69.92|67.12|70.05|67.25|69.77|66.97|0
1652916600000|2022-05-18 23:30:00|69.97|67.17|69.97|67.17|70.01|67.21|69.61|66.81|0
1652916900000|2022-05-18 23:35:00|69.99|67.19|71.37|68.57|71.57|68.77|69.89|67.09|0
1652917200000|2022-05-18 23:40:00|71.33|68.53|71.1|68.3|71.76|68.96|71.02|68.22|0
1652917500000|2022-05-18 23:45:00|71.02|68.22|71.37|68.57|71.56|68.76|70.94|68.14|0
1652917800000|2022-05-18 23:50:00|71.41|68.61|71.33|68.53|71.56|68.76|71.23|68.43|0
1652918100000|2022-05-18 23:55:00|71.4|68.6|71.79|68.99|71.83|69.03|71.13|68.33|0
1652918400000|2022-05-19 00:00:00|72.07|69.27|71.2|68.4|72.22|69.42|70.97|68.17|0
1652918700000|2022-05-19 00:05:00|71.17|68.37|70.03|67.23|71.44|68.64|69.97|67.17|0
1652919000000|2022-05-19 00:10:00|70.05|67.25|70.43|67.63|70.49|67.69|69.86|67.06|0
1652919300000|2022-05-19 00:15:00|70.35|67.55|70.54|67.74|70.73|67.93|70.16|67.36|0
1652919600000|2022-05-19 00:20:00|70.62|67.82|71.57|68.77|71.66|68.86|70.52|67.72|0
1652919900000|2022-05-19 00:25:00|71.55|68.75|72.05|69.25|73.79|70.99|71.37|68.57|0
1652920200000|2022-05-19 00:30:00|72.13|69.33|71.7|68.9|72.56|69.76|71.7|68.9|0
1652920500000|2022-05-19 00:35:00|71.76|68.96|71.97|69.17|72.12|69.32|71.66|68.86|0
1652920800000|2022-05-19 00:40:00|71.95|69.15|71.96|69.16|72.34|69.54|71.69|68.89|0
1652921100000|2022-05-19 00:45:00|72.04|69.24|72.19|69.39|72.35|69.55|71.85|69.05|0
1652921400000|2022-05-19 00:50:00|72.27|69.47|72.27|69.47|72.51|69.71|72.08|69.28|0
1652921700000|2022-05-19 00:55:00|72.31|69.51|72.15|69.35|72.45|69.65|72.13|69.33|0
1652922000000|2022-05-19 01:00:00|71.99|69.19|71.9|69.1|72.15|69.35|71.76|68.96|0
1652922300000|2022-05-19 01:05:00|71.88|69.08|71.87|69.07|72.3|69.5|71.68|68.88|0
1652922600000|2022-05-19 01:10:00|71.85|69.05|71.72|68.92|72.03|69.23|71.45|68.65|0
1652922900000|2022-05-19 01:15:00|71.74|68.94|71.79|68.99|71.89|69.09|71.6|68.8|0
1652923200000|2022-05-19 01:20:00|71.95|69.15|72.59|69.79|72.76|69.96|71.95|69.15|0
1652923500000|2022-05-19 01:25:00|72.68|69.88|72.37|69.57|72.72|69.92|72.25|69.45|0
1652923800000|2022-05-19 01:30:00|72.41|69.61|72.66|69.86|72.88|70.08|72.39|69.59|0
1652924100000|2022-05-19 01:35:00|72.64|69.84|72.89|70.09|73.11|70.31|72.48|69.68|0
1652924400000|2022-05-19 01:40:00|72.83|70.03|72.63|69.83|73.46|70.66|72.63|69.83|0
1652924700000|2022-05-19 01:45:00|72.59|69.79|72.2|69.4|72.59|69.79|72.08|69.28|0
1652925000000|2022-05-19 01:50:00|72.16|69.36|72.28|69.48|72.47|69.67|71.97|69.17|0
1652925300000|2022-05-19 01:55:00|72.31|69.51|72.27|69.47|72.39|69.59|72.12|69.32|0
1652925600000|2022-05-19 02:00:00|72.31|69.51|72.19|69.39|72.39|69.59|72.12|69.32|0
1652925900000|2022-05-19 02:05:00|72.23|69.43|72.11|69.31|72.27|69.47|71.65|68.85|0
1652926200000|2022-05-19 02:10:00|72.07|69.27|72.01|69.21|72.19|69.39|71.92|69.12|0
1652926500000|2022-05-19 02:15:00|72.05|69.25|72.07|69.27|72.18|69.38|71.95|69.15|0
1652926800000|2022-05-19 02:20:00|72.11|69.31|72.07|69.27|72.15|69.35|71.99|69.19|0
1652927100000|2022-05-19 02:25:00|72.03|69.23|71.91|69.11|72.03|69.23|71.68|68.88|0
1652927400000|2022-05-19 02:30:00|71.93|69.13|71.61|68.81|71.95|69.15|71.44|68.64|0
1652927700000|2022-05-19 02:35:00|71.52|68.72|71.36|68.56|71.63|68.83|71.25|68.45|0
1652928000000|2022-05-19 02:40:00|71.44|68.64|70.44|67.64|71.5|68.7|70.29|67.49|0
1652928300000|2022-05-19 02:45:00|70.4|67.6|70.28|67.48|70.4|67.6|69.91|67.11|0
1652928600000|2022-05-19 02:50:00|70.27|67.47|70.13|67.33|70.36|67.56|70.02|67.22|0
1652928900000|2022-05-19 02:55:00|70.09|67.29|69.64|66.84|70.13|67.33|69.6|66.8|0
1652929200000|2022-05-19 03:00:00|69.67|66.87|69.24|66.44|69.67|66.87|69.22|66.42|0
1652929500000|2022-05-19 03:05:00|69.22|66.42|69.22|66.42|69.41|66.61|68.88|66.08|0
1652929800000|2022-05-19 03:10:00|69.25|66.45|69.03|66.23|69.42|66.62|68.84|66.04|0
1652930100000|2022-05-19 03:15:00|69.06|66.26|69.17|66.37|69.25|66.45|69.05|66.25|0
1652930400000|2022-05-19 03:20:00|69.14|66.34|68|65.2|69.25|66.45|67.78|64.98|0
1652930700000|2022-05-19 03:25:00|68.01|65.21|68.16|65.36|68.2|65.4|67.5|64.7|0
1652931000000|2022-05-19 03:30:00|68.11|65.31|68.45|65.65|68.45|65.65|68.05|65.25|0
1652931300000|2022-05-19 03:35:00|68.4|65.6|68.08|65.28|68.47|65.67|67.79|64.99|0
1652931600000|2022-05-19 03:40:00|68.04|65.24|67.88|65.08|68.15|65.35|67.38|64.58|0
1652931900000|2022-05-19 03:45:00|67.86|65.06|67.41|64.61|67.97|65.17|67.38|64.58|0
1652932200000|2022-05-19 03:50:00|67.34|64.54|67.83|65.03|67.91|65.11|67.3|64.5|0
1652932500000|2022-05-19 03:55:00|67.78|64.98|67.74|64.94|67.96|65.16|67.56|64.76|0
1652932800000|2022-05-19 04:00:00|67.76|64.96|67.99|65.19|68.03|65.23|67.74|64.94|0
1652933100000|2022-05-19 04:05:00|68.03|65.23|67.84|65.04|68.03|65.23|67.77|64.97|0
1652933400000|2022-05-19 04:10:00|67.81|65.01|67.8|65|67.95|65.15|67.73|64.93|0
1652933700000|2022-05-19 04:15:00|67.77|64.97|67.73|64.93|67.77|64.97|67.54|64.74|0
1652934000000|2022-05-19 04:20:00|67.69|64.89|67.61|64.81|67.91|65.11|67.54|64.74|0
1652934300000|2022-05-19 04:25:00|67.6|64.8|67.83|65.03|67.83|65.03|67.58|64.78|0
1652934600000|2022-05-19 04:30:00|67.87|65.07|68.05|65.25|68.27|65.47|67.76|64.96|0
1652934900000|2022-05-19 04:35:00|68.09|65.29|68.23|65.43|68.33|65.53|67.87|65.07|0
1652935200000|2022-05-19 04:40:00|68.16|65.36|68.01|65.21|68.31|65.51|67.99|65.19|0
1652935500000|2022-05-19 04:45:00|67.99|65.19|67.53|64.73|68.03|65.23|67.38|64.58|0
1652935800000|2022-05-19 04:50:00|67.6|64.8|67.6|64.8|67.75|64.95|67.53|64.73|0
1652936100000|2022-05-19 04:55:00|67.56|64.76|67.85|65.05|67.85|65.05|67.49|64.69|0
1652936400000|2022-05-19 05:00:00|67.76|64.96|68.04|65.24|68.11|65.31|67.45|64.65|0
1652936700000|2022-05-19 05:05:00|68.07|65.27|68.02|65.22|68.14|65.34|67.59|64.79|0
1652937000000|2022-05-19 05:10:00|68|65.2|68.48|65.68|68.51|65.71|67.89|65.09|0
1652937300000|2022-05-19 05:15:00|68.44|65.64|68.34|65.54|68.66|65.86|68.32|65.52|0
1652937600000|2022-05-19 05:20:00|68.36|65.56|68.21|65.41|68.4|65.6|68.06|65.26|0
1652937900000|2022-05-19 05:25:00|68.19|65.39|68.32|65.52|68.43|65.63|68.06|65.26|0
1652938200000|2022-05-19 05:30:00|68.28|65.48|68.95|66.15|69.03|66.23|68.28|65.48|0
1652938500000|2022-05-19 05:35:00|68.97|66.17|69.95|67.15|70.1|67.3|68.97|66.17|0
1652938800000|2022-05-19 05:40:00|69.97|67.17|69.28|66.48|70.12|67.32|69.25|66.45|0
1652939100000|2022-05-19 05:45:00|69.25|66.45|69.68|66.88|69.77|66.97|68.94|66.14|0
1652939400000|2022-05-19 05:50:00|69.7|66.9|70.11|67.31|70.15|67.35|69.39|66.59|0
1652939700000|2022-05-19 05:55:00|70.09|67.29|70.07|67.27|70.3|67.5|69.75|66.95|0
1652940000000|2022-05-19 06:00:00|70.16|67.36|70.48|67.68|70.71|67.91|69.84|67.04|0
1652940300000|2022-05-19 06:05:00|70.52|67.72|69.72|66.92|70.67|67.87|69.72|66.92|0
1652940600000|2022-05-19 06:10:00|69.68|66.88|69.97|67.17|70.1|67.3|69.31|66.51|0
1652940900000|2022-05-19 06:15:00|69.93|67.13|70.21|67.41|70.32|67.52|69.57|66.77|0
1652941200000|2022-05-19 06:20:00|70.23|67.43|70.43|67.63|70.59|67.79|70.17|67.37|0
1652941500000|2022-05-19 06:25:00|70.36|67.56|70.28|67.48|70.39|67.59|69.9|67.1|0
1652941800000|2022-05-19 06:30:00|70.24|67.44|69.75|66.95|70.32|67.52|69.45|66.65|0
1652942100000|2022-05-19 06:35:00|69.71|66.91|69.56|66.76|69.78|66.98|69.39|66.59|0
1652942400000|2022-05-19 06:40:00|69.52|66.72|70.23|67.43|70.39|67.59|69.5|66.7|0
1652942700000|2022-05-19 06:45:00|70.22|67.42|70.34|67.54|70.42|67.62|70|67.2|0
1652943000000|2022-05-19 06:50:00|70.31|67.51|70.46|67.66|70.53|67.73|70.17|67.37|0
1652943300000|2022-05-19 06:55:00|70.44|67.64|70.34|67.54|70.57|67.77|70.23|67.43|0
1652943600000|2022-05-19 07:00:00|70.4|67.6|70.55|67.75|71.11|68.31|70.19|67.39|0
1652943900000|2022-05-19 07:05:00|70.22|67.82|69.72|67.32|70.31|67.91|69.46|67.06|0
1652944200000|2022-05-19 07:10:00|69.81|67.41|70.77|68.37|71.21|68.81|69.81|67.41|0
1652944500000|2022-05-19 07:15:00|70.83|68.43|70.9|68.5|71.48|69.08|70.33|67.93|0
1652944800000|2022-05-19 07:20:00|70.88|68.48|72.41|70.01|72.57|70.17|70.88|68.48|0
1652945100000|2022-05-19 07:25:00|70.9|68.5|74.84|72.44|74.88|72.48|70.9|68.5|0
1652945400000|2022-05-19 07:30:00|74.76|72.36|75.94|73.54|76.54|74.14|74.76|72.36|0
1652945700000|2022-05-19 07:35:00|75.98|73.58|77.62|75.22|77.66|75.26|75.98|73.58|0
1652946000000|2022-05-19 07:40:00|77.49|75.09|76.42|74.02|77.58|75.18|76.16|73.76|0
1652946300000|2022-05-19 07:45:00|76.44|74.04|75.6|73.2|76.44|74.04|75.4|73|0
1652946600000|2022-05-19 07:50:00|75.64|73.24|75.91|73.51|76.15|73.75|75.48|73.08|0
1652946900000|2022-05-19 07:55:00|75.76|73.36|74.67|72.27|75.76|73.36|74.39|71.99|0
1652947200000|2022-05-19 08:00:00|74.65|72.25|75.88|73.48|75.88|73.48|74.51|72.11|0
1652947500000|2022-05-19 08:05:00|75.9|73.5|75.59|73.19|76.57|74.17|75.51|73.11|0
1652947800000|2022-05-19 08:10:00|75.51|73.11|74.98|72.58|76.06|73.66|74.95|72.55|0
1652948100000|2022-05-19 08:15:00|74.94|72.54|76.24|73.84|76.36|73.96|74.82|72.42|0
1652948400000|2022-05-19 08:20:00|76.2|73.8|76.09|73.69|76.36|73.96|75.91|73.51|0
1652948700000|2022-05-19 08:25:00|75.99|73.59|76.58|74.18|76.79|74.39|75.5|73.1|0
1652949000000|2022-05-19 08:30:00|76.11|73.71|77.26|74.86|77.32|74.92|75.99|73.59|0
1652949300000|2022-05-19 08:35:00|77.21|74.81|76.88|74.48|77.34|74.94|76.8|74.4|0
1652949600000|2022-05-19 08:40:00|76.94|74.54|77.52|75.12|77.56|75.16|76.88|74.48|0
1652949900000|2022-05-19 08:45:00|77.5|75.1|77.45|75.05|77.54|75.14|76.8|74.4|0
1652950200000|2022-05-19 08:50:00|77.5|75.1|76.87|74.47|77.5|75.1|76.71|74.31|0
1652950500000|2022-05-19 08:55:00|76.92|74.52|78.7|76.3|78.74|76.34|76.87|74.47|0
1652950800000|2022-05-19 09:00:00|78.74|76.34|79.08|76.68|79.29|76.89|78.74|76.34|0
1652951100000|2022-05-19 09:05:00|78.99|76.59|78.2|75.8|78.99|76.59|77.71|75.31|0
1652951400000|2022-05-19 09:10:00|78.22|75.82|79.6|77.2|79.9|77.5|78.2|75.8|0
1652951700000|2022-05-19 09:15:00|79.67|77.27|79.54|77.14|79.75|77.35|79.28|76.88|0
1652952000000|2022-05-19 09:20:00|79.56|77.16|79.62|77.22|79.71|77.31|79.01|76.61|0
1652952300000|2022-05-19 09:25:00|79.55|77.15|79.34|76.94|79.74|77.34|79.02|76.62|0
1652952600000|2022-05-19 09:30:00|79.3|76.9|79.4|77|79.91|77.51|79.21|76.81|0
1652952900000|2022-05-19 09:35:00|79.38|76.98|80.5|78.1|80.55|78.15|79.34|76.94|0
1652953200000|2022-05-19 09:40:00|80.48|78.08|80.48|78.08|80.74|78.34|80.03|77.63|0
1652953500000|2022-05-19 09:45:00|80.46|78.06|79.52|77.12|80.52|78.12|79.39|76.99|0
1652953800000|2022-05-19 09:50:00|79.54|77.14|79.24|76.84|79.98|77.58|79.01|76.61|0
1652954100000|2022-05-19 09:55:00|79.26|76.86|79.98|77.58|80.45|78.05|79.26|76.86|0
1652954400000|2022-05-19 10:00:00|79.94|77.54|79.26|76.86|80.3|77.9|78.88|76.48|0
1652954700000|2022-05-19 10:05:00|79.21|76.81|78.69|76.29|79.3|76.9|78.58|76.18|0
1652955000000|2022-05-19 10:10:00|78.62|76.22|78.56|76.16|78.79|76.39|78.2|75.8|0
1652955300000|2022-05-19 10:15:00|78.58|76.18|78.68|76.28|79.29|76.89|78.45|76.05|0
1652955600000|2022-05-19 10:20:00|78.87|76.47|78.36|75.96|78.99|76.59|78.24|75.84|0
1652955900000|2022-05-19 10:25:00|78.34|75.94|78.59|76.19|78.78|76.38|78.24|75.84|0
1652956200000|2022-05-19 10:30:00|78.7|76.3|79.37|76.97|79.58|77.18|78.59|76.19|0
1652956500000|2022-05-19 10:35:00|79.41|77.01|78.31|75.91|79.41|77.01|78.31|75.91|0
1652956800000|2022-05-19 10:40:00|78.35|75.95|77.26|74.86|78.48|76.08|77.17|74.77|0
1652957100000|2022-05-19 10:45:00|77.21|74.81|75.76|73.36|77.21|74.81|75.59|73.19|0
1652957400000|2022-05-19 10:50:00|75.72|73.32|75.55|73.15|76.52|74.12|75.55|73.15|0
1652957700000|2022-05-19 10:55:00|75.47|73.07|75.18|72.78|75.67|73.27|75|72.6|0
1652958000000|2022-05-19 11:00:00|75.22|72.82|75.63|73.23|75.67|73.27|74.7|72.3|0
1652958300000|2022-05-19 11:05:00|75.67|73.27|76.15|73.75|76.44|74.04|75.67|73.27|0
1652958600000|2022-05-19 11:10:00|76.24|73.84|75.82|73.42|76.77|74.37|75.82|73.42|0
1652958900000|2022-05-19 11:15:00|75.85|73.45|76.03|73.63|76.15|73.75|75.68|73.28|0
1652959200000|2022-05-19 11:20:00|75.99|73.59|74.7|72.3|76.07|73.67|74.44|72.04|0
1652959500000|2022-05-19 11:25:00|74.76|72.36|73.56|71.16|74.76|72.36|73.09|70.69|0
1652959800000|2022-05-19 11:30:00|73.44|71.04|74.48|72.08|74.6|72.2|73.44|71.04|0
1652960100000|2022-05-19 11:35:00|74.44|72.04|74.31|71.91|74.51|72.11|73.78|71.38|0
1652960400000|2022-05-19 11:40:00|74.27|71.87|73.47|71.07|74.55|72.15|73.08|70.68|0
1652960700000|2022-05-19 11:45:00|73.51|71.11|74.23|71.83|76.21|73.81|73.45|71.05|0
1652961000000|2022-05-19 11:50:00|74.31|71.91|73.98|71.58|74.57|72.17|73.98|71.58|0
1652961300000|2022-05-19 11:55:00|74.04|71.64|73.38|70.98|74.04|71.64|72.63|70.23|0
1652961600000|2022-05-19 12:00:00|73.34|70.94|73.98|71.58|74.18|71.78|73.2|70.8|0
1652961900000|2022-05-19 12:05:00|74.02|71.62|74.05|71.65|74.14|71.74|73.72|71.32|0
1652962200000|2022-05-19 12:10:00|73.97|71.57|74.57|72.17|74.63|72.23|73.73|71.33|0
1652962500000|2022-05-19 12:15:00|74.53|72.13|74.65|72.25|75.1|72.7|74.45|72.05|0
1652962800000|2022-05-19 12:20:00|74.61|72.21|75.7|73.3|75.7|73.3|74.37|71.97|0
1652963100000|2022-05-19 12:25:00|75.72|73.32|75.03|72.63|75.72|73.32|74.97|72.57|0
1652963400000|2022-05-19 12:30:00|75.01|72.61|76.15|73.75|76.27|73.87|74.63|72.23|0
1652963700000|2022-05-19 12:35:00|76.11|73.71|76.47|74.07|76.56|74.16|75.13|72.73|0
1652964000000|2022-05-19 12:40:00|76.43|74.03|75.69|73.29|76.72|74.32|75.53|73.13|0
1652964300000|2022-05-19 12:45:00|75.73|73.33|75.28|72.88|75.85|73.45|75.14|72.74|0
1652964600000|2022-05-19 12:50:00|75.36|72.96|75.48|73.08|75.53|73.13|74.96|72.56|0
1652964900000|2022-05-19 12:55:00|75.44|73.04|75.77|73.37|75.77|73.37|74.49|72.09|0
1652965200000|2022-05-19 13:00:00|75.81|73.41|75.5|73.1|75.85|73.45|75.32|72.92|0
1652965500000|2022-05-19 13:05:00|75.4|73|74.67|72.27|75.48|73.08|74.51|72.11|0
1652965800000|2022-05-19 13:10:00|74.63|72.23|73.78|71.38|74.63|72.23|73.27|70.87|0
1652966100000|2022-05-19 13:15:00|73.74|71.34|74.1|71.7|74.38|71.98|73.66|71.26|0
1652966400000|2022-05-19 13:20:00|74.06|71.66|74.5|72.1|74.54|72.14|73.42|71.02|0
1652966700000|2022-05-19 13:25:00|74.66|72.26|74.46|72.06|74.78|72.38|73.92|71.52|0
1652967000000|2022-05-19 13:30:00|74.24|71.84|71.77|69.37|74.58|72.18|71.22|68.82|0
1652967300000|2022-05-19 13:35:00|71.42|69.02|71.26|68.86|73.14|70.74|70|67.6|0
1652967600000|2022-05-19 13:40:00|71.29|68.89|74.11|71.71|74.27|71.87|70.91|68.51|0
1652967900000|2022-05-19 13:45:00|73.99|71.59|76.24|73.84|77.13|74.73|73.95|71.55|0
1652968200000|2022-05-19 13:50:00|76.32|73.92|75.26|72.86|76.94|74.54|75.04|72.64|0
1652968500000|2022-05-19 13:55:00|75.34|72.94|75.01|72.61|75.38|72.98|73.02|70.62|0
1652968800000|2022-05-19 14:00:00|74.75|72.35|71.48|69.08|75.09|72.69|70.56|68.16|0
1652969100000|2022-05-19 14:05:00|71.36|68.96|72.81|70.41|73.56|71.16|71.09|68.69|0
1652969400000|2022-05-19 14:10:00|72.89|70.49|72.29|69.89|73.12|70.72|70.98|68.58|0
1652969700000|2022-05-19 14:15:00|72.18|69.78|71.36|68.96|72.69|70.29|70.55|68.15|0
1652970000000|2022-05-19 14:20:00|71.51|69.11|70.2|67.8|71.51|69.11|69.22|66.82|0
1652970300000|2022-05-19 14:25:00|70.24|67.84|73.01|70.61|73.85|71.45|70.16|67.76|0
1652970600000|2022-05-19 14:30:00|73.21|70.81|71.95|69.55|74.48|72.08|71.84|69.44|0
1652970900000|2022-05-19 14:35:00|72.07|69.67|73.42|71.02|74.22|71.82|71.45|69.05|0
1652971200000|2022-05-19 14:40:00|73.62|71.22|73.71|71.31|74.58|72.18|72.11|69.71|0
1652971500000|2022-05-19 14:45:00|73.67|71.27|73.98|71.58|74.47|72.07|72.55|70.15|0
1652971800000|2022-05-19 14:50:00|73.86|71.46|71.5|69.1|74.18|71.78|71.5|69.1|0
1652972100000|2022-05-19 14:55:00|71.46|69.06|72.2|69.8|72.54|70.14|70.63|68.23|0
1652972400000|2022-05-19 15:00:00|72.09|69.69|71.79|69.39|72.32|69.92|70.8|68.4|0
1652972700000|2022-05-19 15:05:00|71.63|69.23|72.25|69.85|73.8|71.4|71.55|69.15|0
1652973000000|2022-05-19 15:10:00|72.21|69.81|72.57|70.17|72.65|70.25|70.77|68.37|0
1652973300000|2022-05-19 15:15:00|72.61|70.21|71.7|69.3|73.48|71.08|71.66|69.26|0
1652973600000|2022-05-19 15:20:00|72.01|69.61|70.96|68.56|72.76|70.36|70.61|68.21|0
1652973900000|2022-05-19 15:25:00|70.88|68.48|70.86|68.46|72.32|69.92|70.86|68.46|0
1652974200000|2022-05-19 15:30:00|70.75|68.35|68.79|66.39|70.75|68.35|68.6|66.2|0
1652974500000|2022-05-19 15:35:00|68.68|66.28|67.47|65.07|69.3|66.9|67.1|64.7|0
1652974800000|2022-05-19 15:40:00|67.42|65.02|66.13|63.73|67.43|65.03|65.71|63.31|0
1652975100000|2022-05-19 15:45:00|66.25|63.85|66.07|63.67|66.77|64.37|65.74|63.34|0
1652975400000|2022-05-19 15:50:00|65.92|63.52|67.57|65.17|67.76|65.36|65.92|63.52|0
1652975700000|2022-05-19 15:55:00|67.5|65.1|67.76|65.36|68.66|66.26|67.5|65.1|0
1652976000000|2022-05-19 16:00:00|67.61|65.21|67.05|64.65|68.32|65.92|66.79|64.39|0
1652976300000|2022-05-19 16:05:00|67.12|64.72|66.77|64.37|67.49|65.09|66.42|64.02|0
1652976600000|2022-05-19 16:10:00|66.66|64.26|66.34|63.94|66.68|64.28|65.94|63.54|0
1652976900000|2022-05-19 16:15:00|66.38|63.98|67.22|64.82|67.41|65.01|65.61|63.21|0
1652977200000|2022-05-19 16:20:00|67.26|64.86|68.21|65.81|68.88|66.48|67.26|64.86|0
1652977500000|2022-05-19 16:25:00|68.23|65.83|67.52|65.12|68.68|66.28|67.31|64.91|0
1652977800000|2022-05-19 16:30:00|67.55|65.15|68.19|65.79|68.87|66.47|67.22|64.82|0
1652978100000|2022-05-19 16:35:00|68.3|65.9|69.97|67.57|70.05|67.65|68.19|65.79|0
1652978400000|2022-05-19 16:40:00|68.27|65.87|69.59|66.71|69.63|66.99|68.17|65.77|0
1652978700000|2022-05-19 16:45:00|69.71|66.83|69.94|67.06|70.36|67.48|69.36|66.48|0
1652979000000|2022-05-19 16:50:00|69.86|66.98|69.82|66.94|69.86|66.98|69.13|66.25|0
1652979300000|2022-05-19 16:55:00|69.93|67.05|68.42|65.54|70.28|67.4|68.36|65.48|0
1652979600000|2022-05-19 17:00:00|68.44|65.56|68.93|66.05|69.34|66.46|67.98|65.1|0
1652979900000|2022-05-19 17:05:00|68.89|66.01|68.7|65.82|69.31|66.43|67.55|64.67|0
1652980200000|2022-05-19 17:10:00|68.66|65.78|70.28|67.4|70.89|68.01|68.66|65.78|0
1652980500000|2022-05-19 17:15:00|70.18|67.3|69.12|66.24|70.87|67.99|69|66.12|0
1652980800000|2022-05-19 17:20:00|68.92|66.04|67.78|64.9|69.58|66.7|67.48|64.6|0
1652981100000|2022-05-19 17:25:00|67.71|64.83|66.81|63.93|68.09|65.21|65.88|63|0
1652981400000|2022-05-19 17:30:00|66.66|63.78|66.51|63.63|67.23|64.35|65.43|62.55|0
1652981700000|2022-05-19 17:35:00|66.47|63.59|65.83|62.95|66.92|64.04|65.61|62.73|0
1652982000000|2022-05-19 17:40:00|65.8|62.92|65.79|62.91|66.53|63.65|65.35|62.47|0
1652982300000|2022-05-19 17:45:00|65.76|62.88|68.41|65.53|68.44|65.56|65.53|62.65|0
1652982600000|2022-05-19 17:50:00|68.25|65.37|65.46|62.58|68.37|65.49|65.27|62.39|0
1652982900000|2022-05-19 17:55:00|65.34|62.46|63.76|60.88|65.34|62.46|62.98|60.1|0
1652983200000|2022-05-19 18:00:00|63.94|61.06|65.2|62.32|65.48|62.6|63.69|60.81|0
1652983500000|2022-05-19 18:05:00|65.22|62.34|65.4|62.52|66.33|63.45|65.11|62.23|0
1652983800000|2022-05-19 18:10:00|65.29|62.41|65.14|62.26|65.83|62.95|64.34|61.46|0
1652984100000|2022-05-19 18:15:00|64.96|62.08|65.73|62.85|65.84|62.96|64.3|61.42|0
1652984400000|2022-05-19 18:20:00|65.8|62.92|65.03|62.15|66.2|63.32|64.51|61.63|0
1652984700000|2022-05-19 18:25:00|64.95|62.07|64.86|62.46|65.76|63.27|64.49|61.89|0
1652985000000|2022-05-19 18:30:00|64.93|62.53|64.71|62.31|65.41|63.01|64.09|61.69|0
1652985300000|2022-05-19 18:35:00|64.85|62.45|63.76|61.36|65.41|63.01|62.93|60.53|0
1652985600000|2022-05-19 18:40:00|63.83|61.43|63.28|60.88|65.37|62.97|63.17|60.77|0
1652985900000|2022-05-19 18:45:00|63.17|60.77|61.31|58.91|63.71|61.31|61.31|58.91|0
1652986200000|2022-05-19 18:50:00|61.27|58.87|60.68|58.28|61.7|59.3|60.47|58.07|0
1652986500000|2022-05-19 18:55:00|60.85|58.45|60.92|58.52|62.23|59.83|60.75|58.35|0
1652986800000|2022-05-19 19:00:00|60.99|58.59|59.91|57.03|61.37|58.97|59.15|56.55|0
1652987100000|2022-05-19 19:05:00|59.8|56.92|61.97|59.09|61.97|59.09|59.66|56.78|0
1652987400000|2022-05-19 19:10:00|61.94|59.06|62.4|59.52|63.29|60.41|61.85|58.97|0
1652987700000|2022-05-19 19:15:00|62.5|59.62|63.65|60.77|64.02|61.14|62.29|59.41|0
1652988000000|2022-05-19 19:20:00|63.58|60.7|65.3|62.42|65.36|62.48|63.58|60.7|0
1652988300000|2022-05-19 19:25:00|65.37|62.49|66.21|63.33|66.24|63.36|63.95|61.07|0
1652988600000|2022-05-19 19:30:00|66.17|63.29|66.51|63.63|66.51|63.63|65.42|62.54|0
1652988900000|2022-05-19 19:35:00|66.54|63.66|66.56|63.68|67.11|64.23|65.48|62.6|0
1652989200000|2022-05-19 19:40:00|66.52|63.64|64.84|61.96|67.01|64.13|64.66|61.78|0
1652989500000|2022-05-19 19:45:00|64.77|61.89|65.62|62.74|66.37|63.49|64.11|61.23|0
1652989800000|2022-05-19 19:50:00|65.84|62.96|64.25|61.37|66.5|63.62|64.25|61.37|0
1652990100000|2022-05-19 19:55:00|64.1|61.22|64.47|61.59|64.54|61.66|63.33|60.45|0
1652990400000|2022-05-19 20:00:00|64.39|61.51|64.71|62.31|65.24|62.84|64.26|61.51|0
1652990700000|2022-05-19 20:05:00|64.67|62.27|64.67|62.27|64.82|62.42|64.22|61.82|0
1652991000000|2022-05-19 20:10:00|64.63|62.23|64.11|61.71|64.67|62.27|64.04|61.64|0
1652991300000|2022-05-19 20:15:00|64.24|61.44|64.23|61.43|64.61|61.81|64.12|61.32|0
1652991600000|2022-05-19 20:20:00|64.27|61.47|64.45|61.65|64.53|61.73|64.27|61.47|0
1652991900000|2022-05-19 20:25:00|64.43|61.63|64.34|61.54|64.75|61.95|64.27|61.47|0
1652992200000|2022-05-19 20:30:00|64.3|61.5|64.48|61.68|64.52|61.72|64.12|61.32|0
1652992500000|2022-05-19 20:35:00|64.45|61.65|64.45|61.65|64.56|61.76|64.33|61.53|0
1652992800000|2022-05-19 20:40:00|64.48|61.68|64.29|61.49|64.59|61.79|64.22|61.42|0
1652993100000|2022-05-19 20:45:00|64.33|61.53|63.85|61.05|64.39|61.59|63.81|61.01|0
1652993400000|2022-05-19 20:50:00|63.87|61.07|63.59|60.79|64.01|61.21|63.59|60.79|0
1652993700000|2022-05-19 20:55:00|63.62|60.82|64.12|61.32|64.12|61.32|63.57|60.77|0
1652994000000|2022-05-19 21:00:00|63.98|61.18|64.16|61.36|64.22|61.42|63.98|61.18|0
1652994300000|2022-05-19 21:05:00|64.17|61.37|64.16|61.36|64.17|61.37|64.16|61.36|0
1652994600000|2022-05-19 21:10:00|64.06|61.26|64.11|61.31|64.16|61.36|64.06|61.26|0
1652994900000|2022-05-19 21:15:00|64.1|61.3|64.08|61.28|64.13|61.33|64.07|61.27|0
1652995200000|2022-05-19 21:20:00|64.1|61.3|64.07|61.27|64.1|61.3|64.03|61.23|0
1652995500000|2022-05-19 21:25:00|64.09|61.29|64.08|61.28|64.09|61.29|64.06|61.26|0
1652995800000|2022-05-19 21:30:00|64.09|61.29|64.09|61.29|64.09|61.29|64.08|61.28|0
1652996100000|2022-05-19 21:35:00|64.08|61.28|64.09|61.29|64.11|61.31|64.07|61.27|0
1652996400000|2022-05-19 21:40:00|64.05|61.25|64.02|61.22|64.08|61.28|64|61.2|0
1652996700000|2022-05-19 21:45:00|64.03|61.23|64.05|61.25|64.05|61.25|64.03|61.23|0
1652997000000|2022-05-19 21:50:00|64.03|61.23|64.09|61.29|64.11|61.31|64.03|61.23|0
1652997300000|2022-05-19 21:55:00|64.08|61.28|64.1|61.3|64.1|61.3|64.08|61.28|0
1652997600000|2022-05-19 22:00:00|63.94|61.14|63.42|60.62|64.05|61.25|63.33|60.53|0
1652997900000|2022-05-19 22:05:00|63.46|60.66|63.18|60.38|63.46|60.66|63|60.2|0
1652998200000|2022-05-19 22:10:00|63.17|60.37|63.11|60.31|63.18|60.38|63.07|60.27|0
1652998500000|2022-05-19 22:15:00|63.09|60.29|62.98|60.18|63.58|60.78|62.92|60.12|0
1652998800000|2022-05-19 22:20:00|63|60.2|63.03|60.23|63.18|60.38|62.89|60.09|0
1652999100000|2022-05-19 22:25:00|62.99|60.19|63.14|60.34|63.17|60.37|62.81|60.01|0
1652999400000|2022-05-19 22:30:00|63.1|60.3|63.24|60.44|63.61|60.81|62.99|60.19|0
1652999700000|2022-05-19 22:35:00|63.28|60.48|63.54|60.74|63.59|60.79|63.21|60.41|0
1653000000000|2022-05-19 22:40:00|63.59|60.79|63.57|60.77|63.61|60.81|63.46|60.66|0
1653000300000|2022-05-19 22:45:00|63.61|60.81|63.53|60.73|63.7|60.9|63.53|60.73|0
1653000600000|2022-05-19 22:50:00|63.55|60.75|63.42|60.62|63.57|60.77|63.38|60.58|0
1653000900000|2022-05-19 22:55:00|63.38|60.58|63.45|60.65|63.71|60.91|63.34|60.54|0
1653001200000|2022-05-19 23:00:00|63.41|60.61|63.23|60.43|63.56|60.76|63.19|60.39|0
1653001500000|2022-05-19 23:05:00|63.21|60.41|63.52|60.72|63.52|60.72|63.19|60.39|0
1653001800000|2022-05-19 23:10:00|63.5|60.7|63.78|60.98|63.81|61.01|63.39|60.59|0
1653002100000|2022-05-19 23:15:00|63.77|60.97|63.74|60.94|63.92|61.12|63.7|60.9|0
1653002400000|2022-05-19 23:20:00|63.7|60.9|63.66|60.86|63.85|61.05|63.59|60.79|0
1653002700000|2022-05-19 23:25:00|63.62|60.82|63.22|60.42|63.7|60.9|63.07|60.27|0
1653003000000|2022-05-19 23:30:00|63.18|60.38|63.1|60.3|63.25|60.45|63.03|60.23|0
1653003300000|2022-05-19 23:35:00|63.09|60.29|63.03|60.23|63.14|60.34|62.92|60.12|0
1653003600000|2022-05-19 23:40:00|63.01|60.21|62.88|60.08|63.05|60.25|62.74|59.94|0
1653003900000|2022-05-19 23:45:00|62.84|60.04|62.48|59.68|62.99|60.19|62.48|59.68|0
1653004200000|2022-05-19 23:50:00|62.52|59.72|62.51|59.71|62.73|59.93|62.33|59.53|0
1653004500000|2022-05-19 23:55:00|62.53|59.73|62.66|59.86|62.73|59.93|62.47|59.67|0
1653004800000|2022-05-20 00:00:00|62.55|59.75|62.22|59.42|62.62|59.82|62.11|59.31|0
1653005100000|2022-05-20 00:05:00|62.18|59.38|62.04|59.24|62.4|59.6|61.79|58.99|0
1653005400000|2022-05-20 00:10:00|62|59.2|61.68|58.88|62.02|59.22|61.57|58.77|0
1653005700000|2022-05-20 00:15:00|61.64|58.84|61.78|58.98|61.82|59.02|61.21|58.41|0
1653006000000|2022-05-20 00:20:00|61.84|59.04|61.71|58.91|61.89|59.09|61.6|58.8|0
1653006300000|2022-05-20 00:25:00|61.69|58.89|61.6|58.8|61.92|59.12|61.58|58.78|0
1653006600000|2022-05-20 00:30:00|61.56|58.76|61.2|58.4|61.56|58.76|61.2|58.4|0
1653006900000|2022-05-20 00:35:00|61.24|58.44|61.06|58.26|61.38|58.58|60.81|58.01|0
1653007200000|2022-05-20 00:40:00|61.02|58.22|60.61|57.81|61.09|58.29|60.55|57.75|0
1653007500000|2022-05-20 00:45:00|60.55|57.75|60.73|57.93|60.83|58.03|60.48|57.68|0
1653007800000|2022-05-20 00:50:00|60.76|57.96|61.15|58.35|61.33|58.53|60.73|57.93|0
1653008100000|2022-05-20 00:55:00|61.19|58.39|61.18|58.38|61.4|58.6|60.97|58.17|0
1653008400000|2022-05-20 01:00:00|61.24|58.44|61.18|58.38|61.36|58.56|61.11|58.31|0
1653008700000|2022-05-20 01:05:00|61.15|58.35|60.93|58.13|61.22|58.42|60.93|58.13|0
1653009000000|2022-05-20 01:10:00|60.97|58.17|60.89|58.09|60.97|58.17|60.72|57.92|0
1653009300000|2022-05-20 01:15:00|60.86|58.06|60.25|57.45|60.93|58.13|60.18|57.38|0
1653009600000|2022-05-20 01:20:00|60.22|57.42|60.11|57.31|60.46|57.66|60.08|57.28|0
1653009900000|2022-05-20 01:25:00|60.04|57.24|59.59|56.79|60.04|57.24|59.52|56.72|0
1653010200000|2022-05-20 01:30:00|59.62|56.82|59.17|56.37|59.69|56.89|59.03|56.23|0
1653010500000|2022-05-20 01:35:00|59.13|56.33|59.3|56.5|59.76|56.96|59.1|56.3|0
1653010800000|2022-05-20 01:40:00|59.23|56.43|59.27|56.47|59.37|56.57|59.06|56.26|0
1653011100000|2022-05-20 01:45:00|59.28|56.48|59.58|56.78|59.61|56.81|59.23|56.43|0
1653011400000|2022-05-20 01:50:00|59.54|56.74|59.33|56.53|59.64|56.84|59.3|56.5|0
1653011700000|2022-05-20 01:55:00|59.3|56.5|59.54|56.74|59.61|56.81|59.16|56.36|0
1653012000000|2022-05-20 02:00:00|59.55|56.75|59.85|57.05|59.94|57.14|59.5|56.7|0
1653012300000|2022-05-20 02:05:00|59.78|56.98|60.16|57.36|60.16|57.36|59.67|56.87|0
1653012600000|2022-05-20 02:10:00|60.23|57.43|60.83|58.03|60.86|58.06|60.23|57.43|0
1653012900000|2022-05-20 02:15:00|60.85|58.05|60.44|57.64|60.86|58.06|60.23|57.43|0
1653013200000|2022-05-20 02:20:00|60.4|57.6|60.28|57.48|60.4|57.6|60.15|57.35|0
1653013500000|2022-05-20 02:25:00|60.26|57.46|60.08|57.28|60.36|57.56|60.01|57.21|0
1653013800000|2022-05-20 02:30:00|60.06|57.26|60.38|57.58|60.59|57.79|60.01|57.21|0
1653014100000|2022-05-20 02:35:00|60.39|57.59|60.37|57.57|60.43|57.63|60.25|57.45|0
1653014400000|2022-05-20 02:40:00|60.36|57.56|60.18|57.38|60.46|57.66|60.14|57.34|0
1653014700000|2022-05-20 02:45:00|60.14|57.34|59.34|56.54|60.14|57.34|59.3|56.5|0
1653015000000|2022-05-20 02:50:00|59.3|56.5|59.41|56.61|59.47|56.67|59.27|56.47|0
1653015300000|2022-05-20 02:55:00|59.37|56.57|59.37|56.57|59.61|56.81|59.33|56.53|0
1653015600000|2022-05-20 03:00:00|59.4|56.6|59.64|56.84|59.64|56.84|59.4|56.6|0
1653015900000|2022-05-20 03:05:00|59.68|56.88|59.69|56.89|59.75|56.95|59.54|56.74|0
1653016200000|2022-05-20 03:10:00|59.71|56.91|59.99|57.19|60.16|57.36|59.68|56.88|0
1653016500000|2022-05-20 03:15:00|59.97|57.17|59.92|57.12|60.02|57.22|59.85|57.05|0
1653016800000|2022-05-20 03:20:00|59.95|57.15|59.65|56.85|59.95|57.15|59.63|56.83|0
1653017100000|2022-05-20 03:25:00|59.63|56.83|59.77|56.97|59.79|56.99|59.56|56.76|0
1653017400000|2022-05-20 03:30:00|59.75|56.95|59.84|57.04|59.91|57.11|59.74|56.94|0
1653017700000|2022-05-20 03:35:00|59.86|57.06|59.45|56.65|59.87|57.07|59.28|56.48|0
1653018000000|2022-05-20 03:40:00|59.49|56.69|59.66|56.86|59.76|56.96|59.42|56.62|0
1653018300000|2022-05-20 03:45:00|59.69|56.89|59.8|57|59.81|57.01|59.57|56.77|0
1653018600000|2022-05-20 03:50:00|59.81|57.01|60.09|57.29|60.3|57.5|59.69|56.89|0
1653018900000|2022-05-20 03:55:00|60.04|57.24|59.97|57.17|60.07|57.27|59.88|57.08|0
1653019200000|2022-05-20 04:00:00|60.07|57.27|59.68|56.88|60.12|57.32|59.68|56.88|0
1653019500000|2022-05-20 04:05:00|59.7|56.9|59.4|56.6|59.72|56.92|59.3|56.5|0
1653019800000|2022-05-20 04:10:00|59.39|56.59|59.4|56.6|59.4|56.6|59.09|56.29|0
1653020100000|2022-05-20 04:15:00|59.37|56.57|59.16|56.36|59.47|56.67|59.12|56.32|0
1653020400000|2022-05-20 04:20:00|59.19|56.39|59.02|56.22|59.36|56.56|59.02|56.22|0
1653020700000|2022-05-20 04:25:00|58.98|56.18|58.77|55.97|58.98|56.18|58.65|55.85|0
1653021000000|2022-05-20 04:30:00|58.81|56.01|59.05|56.25|59.11|56.31|58.81|56.01|0
1653021300000|2022-05-20 04:35:00|59.03|56.23|59.01|56.21|59.11|56.31|58.91|56.11|0
1653021600000|2022-05-20 04:40:00|59.04|56.24|59.01|56.21|59.16|56.36|58.97|56.17|0
1653021900000|2022-05-20 04:45:00|58.97|56.17|59.07|56.27|59.11|56.31|58.87|56.07|0
1653022200000|2022-05-20 04:50:00|59.04|56.24|58.97|56.17|59.11|56.31|58.97|56.17|0
1653022500000|2022-05-20 04:55:00|59|56.2|58.76|55.96|59.07|56.27|58.76|55.96|0
1653022800000|2022-05-20 05:00:00|58.79|55.99|59.22|56.42|59.33|56.53|58.69|55.89|0
1653023100000|2022-05-20 05:05:00|59.2|56.4|58.65|55.85|59.27|56.47|58.4|55.6|0
1653023400000|2022-05-20 05:10:00|58.67|55.87|58.6|55.8|58.71|55.91|58.45|55.65|0
1653023700000|2022-05-20 05:15:00|58.63|55.83|58.75|55.95|59.08|56.28|58.49|55.69|0
1653024000000|2022-05-20 05:20:00|58.74|55.94|58.77|55.97|58.87|56.07|58.49|55.69|0
1653024300000|2022-05-20 05:25:00|58.79|55.99|58.7|55.9|58.87|56.07|58.52|55.72|0
1653024600000|2022-05-20 05:30:00|58.63|55.83|58.68|55.88|58.8|56|58.49|55.69|0
1653024900000|2022-05-20 05:35:00|58.66|55.86|58.48|55.68|58.83|56.03|58.42|55.62|0
1653025200000|2022-05-20 05:40:00|58.45|55.65|58.48|55.68|58.59|55.79|58.28|55.48|0
1653025500000|2022-05-20 05:45:00|58.45|55.65|58.48|55.68|58.69|55.89|58.41|55.61|0
1653025800000|2022-05-20 05:50:00|58.53|55.73|58.07|55.27|58.53|55.73|57.9|55.1|0
1653026100000|2022-05-20 05:55:00|58.13|55.33|58.44|55.64|58.48|55.68|58.13|55.33|0
1653026400000|2022-05-20 06:00:00|58.41|55.61|58.63|55.83|58.85|56.05|58.27|55.47|0
1653026700000|2022-05-20 06:05:00|58.68|55.88|58.61|55.81|58.99|56.19|58.51|55.71|0
1653027000000|2022-05-20 06:10:00|58.57|55.77|58.69|55.89|58.74|55.94|57.96|55.16|0
1653027300000|2022-05-20 06:15:00|58.85|56.05|58.83|56.03|58.98|56.18|58.67|55.87|0
1653027600000|2022-05-20 06:20:00|58.84|56.04|58.67|55.87|58.95|56.15|58.64|55.84|0
1653027900000|2022-05-20 06:25:00|58.63|55.83|59.67|56.87|59.81|57.01|58.63|55.83|0
1653028200000|2022-05-20 06:30:00|59.74|56.94|59.5|56.7|59.99|57.19|59.43|56.63|0
1653028500000|2022-05-20 06:35:00|59.46|56.66|59.72|56.92|59.91|57.11|59.39|56.59|0
1653028800000|2022-05-20 06:40:00|59.7|56.9|59.44|56.64|59.93|57.13|59.44|56.64|0
1653029100000|2022-05-20 06:45:00|59.46|56.66|59.84|57.04|60.01|57.21|59.39|56.59|0
1653029400000|2022-05-20 06:50:00|59.8|57|60.33|57.53|60.33|57.53|59.73|56.93|0
1653029700000|2022-05-20 06:55:00|60.22|57.42|60.7|57.9|61.31|58.51|59.76|56.96|0
1653030000000|2022-05-20 07:00:00|60.74|57.94|60.75|57.95|61.16|58.36|60.59|57.79|0
1653030300000|2022-05-20 07:05:00|60.53|58.13|59.93|57.53|60.6|58.2|59.43|57.03|0
1653030600000|2022-05-20 07:10:00|59.95|57.55|59.23|56.83|60.02|57.62|59.13|56.73|0
1653030900000|2022-05-20 07:15:00|59.25|56.85|58.86|56.46|59.25|56.85|58.42|56.02|0
1653031200000|2022-05-20 07:20:00|58.83|56.43|58.93|56.53|59.05|56.65|58.48|56.08|0
1653031500000|2022-05-20 07:25:00|58.91|56.51|58.86|56.46|59.12|56.72|58.55|56.15|0
1653031800000|2022-05-20 07:30:00|58.82|56.42|57.98|55.58|59.14|56.74|57.96|55.56|0
1653032100000|2022-05-20 07:35:00|58|55.6|57.22|54.82|58.49|56.09|56.92|54.52|0
1653032400000|2022-05-20 07:40:00|57.26|54.86|57.05|54.65|57.43|55.03|56.82|54.42|0
1653032700000|2022-05-20 07:45:00|57.07|54.67|56.78|54.38|57.22|54.82|56.78|54.38|0
1653033000000|2022-05-20 07:50:00|56.82|54.42|56.88|54.48|57.13|54.73|56.78|54.38|0
1653033300000|2022-05-20 07:55:00|56.91|54.51|57.28|54.88|57.47|55.07|56.78|54.38|0
1653033600000|2022-05-20 08:00:00|57.3|54.9|57.6|55.2|57.69|55.29|57.18|54.78|0
1653033900000|2022-05-20 08:05:00|57.62|55.22|57.51|55.11|57.69|55.29|57.35|54.95|0
1653034200000|2022-05-20 08:10:00|57.5|55.1|57.97|55.57|58.33|55.93|57.38|54.98|0
1653034500000|2022-05-20 08:15:00|57.99|55.59|57.71|55.31|58.09|55.69|57.71|55.31|0
1653034800000|2022-05-20 08:20:00|57.68|55.28|57.3|54.9|57.71|55.31|57.24|54.84|0
1653035100000|2022-05-20 08:25:00|57.27|54.87|56.96|54.56|57.47|55.07|56.96|54.56|0
1653035400000|2022-05-20 08:30:00|56.93|54.53|56.44|54.04|56.93|54.53|56.39|53.99|0
1653035700000|2022-05-20 08:35:00|56.41|54.01|56.42|54.02|56.76|54.36|56.39|53.99|0
1653036000000|2022-05-20 08:40:00|56.39|53.99|56.06|53.66|56.52|54.12|56.02|53.62|0
1653036300000|2022-05-20 08:45:00|56.09|53.69|56.62|54.22|56.62|54.22|55.99|53.59|0
1653036600000|2022-05-20 08:50:00|56.65|54.25|56.65|54.25|56.75|54.35|56.53|54.13|0
1653036900000|2022-05-20 08:55:00|56.62|54.22|56.68|54.28|56.8|54.4|56.52|54.12|0
1653037200000|2022-05-20 09:00:00|56.72|54.32|56.35|53.95|56.95|54.55|56.28|53.88|0
1653037500000|2022-05-20 09:05:00|56.38|53.98|56.18|53.78|56.46|54.06|56.13|53.73|0
1653037800000|2022-05-20 09:10:00|56.14|53.74|55.91|53.51|56.41|54.01|55.81|53.41|0
1653038100000|2022-05-20 09:15:00|55.84|53.44|55.81|53.41|56.01|53.61|55.61|53.21|0
1653038400000|2022-05-20 09:20:00|55.83|53.43|56.49|54.09|56.49|54.09|55.76|53.36|0
1653038700000|2022-05-20 09:25:00|56.4|54|56.97|54.57|57.07|54.67|56.04|53.64|0
1653039000000|2022-05-20 09:30:00|57.01|54.61|57.37|54.97|57.39|54.99|57.01|54.61|0
1653039300000|2022-05-20 09:35:00|57.44|55.04|57.37|54.97|57.51|55.11|57.34|54.94|0
1653039600000|2022-05-20 09:40:00|57.39|54.99|58.01|55.61|58.09|55.69|57.34|54.94|0
1653039900000|2022-05-20 09:45:00|58.04|55.64|57.9|55.5|58.13|55.73|57.8|55.4|0
1653040200000|2022-05-20 09:50:00|57.8|55.4|57.7|55.3|57.95|55.55|57.7|55.3|0
1653040500000|2022-05-20 09:55:00|57.67|55.27|57.87|55.47|57.87|55.47|57.63|55.23|0
1653040800000|2022-05-20 10:00:00|57.9|55.5|57.8|55.4|58|55.6|57.73|55.33|0
1653041100000|2022-05-20 10:05:00|57.78|55.38|57.37|54.97|57.85|55.45|57.37|54.97|0
1653041400000|2022-05-20 10:10:00|57.39|54.99|57.49|55.09|57.59|55.19|57.32|54.92|0
1653041700000|2022-05-20 10:15:00|57.45|55.05|57.67|55.27|58.1|55.7|57.45|55.05|0
1653042000000|2022-05-20 10:20:00|57.62|55.22|57.28|54.88|57.75|55.35|57.25|54.85|0
1653042300000|2022-05-20 10:25:00|57.25|54.85|57.45|55.05|57.45|55.05|57.25|54.85|0
1653042600000|2022-05-20 10:30:00|57.41|55.01|57.49|55.09|57.65|55.25|57.36|54.96|0
1653042900000|2022-05-20 10:35:00|57.48|55.08|57.76|55.36|57.85|55.45|57.48|55.08|0
1653043200000|2022-05-20 10:40:00|57.78|55.38|57.63|55.23|57.78|55.38|57.54|55.14|0
1653043500000|2022-05-20 10:45:00|57.54|55.14|57.57|55.17|57.81|55.41|57.4|55|0
1653043800000|2022-05-20 10:50:00|57.61|55.21|58.08|55.68|58.11|55.71|57.47|55.07|0
1653044100000|2022-05-20 10:55:00|58.01|55.61|57.84|55.44|58.04|55.64|57.67|55.27|0
1653044400000|2022-05-20 11:00:00|57.8|55.4|58.04|55.64|58.3|55.9|57.8|55.4|0
1653044700000|2022-05-20 11:05:00|58.11|55.71|58.38|55.98|58.51|56.11|58.11|55.71|0
1653045000000|2022-05-20 11:10:00|58.41|56.01|58.14|55.74|58.55|56.15|58.14|55.74|0
1653045300000|2022-05-20 11:15:00|58.1|55.7|58|55.6|58.1|55.7|57.86|55.46|0
1653045600000|2022-05-20 11:20:00|57.98|55.58|58.13|55.73|58.27|55.87|57.79|55.39|0
1653045900000|2022-05-20 11:25:00|58.15|55.75|58.21|55.81|58.33|55.93|58.06|55.66|0
1653046200000|2022-05-20 11:30:00|58.2|55.8|57.68|55.28|58.2|55.8|57.65|55.25|0
1653046500000|2022-05-20 11:35:00|57.72|55.32|57.84|55.44|57.84|55.44|57.65|55.25|0
1653046800000|2022-05-20 11:40:00|57.85|55.45|57.88|55.48|58.05|55.65|57.68|55.28|0
1653047100000|2022-05-20 11:45:00|57.85|55.45|57.54|55.14|57.85|55.45|57.54|55.14|0
1653047400000|2022-05-20 11:50:00|57.51|55.11|56.74|54.34|57.58|55.18|56.74|54.34|0
1653047700000|2022-05-20 11:55:00|56.7|54.3|57.37|54.97|57.44|55.04|56.6|54.2|0
1653048000000|2022-05-20 12:00:00|57.4|55|57.47|55.07|57.64|55.24|57.17|54.77|0
1653048300000|2022-05-20 12:05:00|57.43|55.03|57.5|55.1|57.53|55.13|57.16|54.76|0
1653048600000|2022-05-20 12:10:00|57.47|55.07|57.87|55.47|57.94|55.54|57.43|55.03|0
1653048900000|2022-05-20 12:15:00|57.83|55.43|57.83|55.43|57.95|55.55|57.7|55.3|0
1653049200000|2022-05-20 12:20:00|57.8|55.4|57.83|55.43|57.9|55.5|57.53|55.13|0
1653049500000|2022-05-20 12:25:00|57.8|55.4|57.59|55.19|57.93|55.53|57.49|55.09|0
1653049800000|2022-05-20 12:30:00|57.62|55.22|57.86|55.46|57.93|55.53|57.49|55.09|0
1653050100000|2022-05-20 12:35:00|57.79|55.39|57.62|55.22|57.86|55.46|57.38|54.98|0
1653050400000|2022-05-20 12:40:00|57.65|55.25|58.3|55.9|58.4|56|57.65|55.25|0
1653050700000|2022-05-20 12:45:00|58.28|55.88|58.7|56.3|58.84|56.44|58.13|55.73|0
1653051000000|2022-05-20 12:50:00|58.74|56.34|59.44|57.04|59.72|57.32|58.18|55.78|0
1653051300000|2022-05-20 12:55:00|59.51|57.11|58.82|56.42|59.58|57.18|58.82|56.42|0
1653051600000|2022-05-20 13:00:00|58.85|56.45|58.71|56.31|59.03|56.63|58.61|56.21|0
1653051900000|2022-05-20 13:05:00|58.75|56.35|59.07|56.67|59.12|56.72|58.71|56.31|0
1653052200000|2022-05-20 13:10:00|59.09|56.69|58.71|56.31|59.16|56.76|58.61|56.21|0
1653052500000|2022-05-20 13:15:00|58.74|56.34|58.84|56.44|59.05|56.65|58.57|56.17|0
1653052800000|2022-05-20 13:20:00|58.88|56.48|58.67|56.27|58.98|56.58|58.38|55.98|0
1653053100000|2022-05-20 13:25:00|58.47|56.07|58.87|56.47|58.91|56.51|57.87|55.47|0
1653053400000|2022-05-20 13:30:00|58.98|56.58|59.49|57.09|59.75|57.35|58.39|55.99|0
1653053700000|2022-05-20 13:35:00|59.56|57.16|59.35|56.95|61.1|58.7|59.04|56.64|0
1653054000000|2022-05-20 13:40:00|59.49|57.09|58.52|56.12|59.87|57.47|58.15|55.75|0
1653054300000|2022-05-20 13:45:00|58.47|56.07|59.9|57.5|60.36|57.96|58.18|55.78|0
1653054600000|2022-05-20 13:50:00|59.94|57.54|57.98|55.58|60.22|57.82|57.78|55.38|0
1653054900000|2022-05-20 13:55:00|58.02|55.62|58.15|55.75|59.01|56.61|57.78|55.38|0
1653055200000|2022-05-20 14:00:00|58.22|55.82|58.87|56.47|59.29|56.89|57.67|55.27|0
1653055500000|2022-05-20 14:05:00|58.75|56.35|61.88|59.48|62.06|59.66|58.75|56.35|0
1653055800000|2022-05-20 14:10:00|61.87|59.47|61.86|59.46|62.32|59.92|61.59|59.19|0
1653056100000|2022-05-20 14:15:00|61.67|59.27|61.81|59.41|61.95|59.55|60.98|58.58|0
1653056400000|2022-05-20 14:20:00|61.73|59.33|62.26|59.38|62.9|60.5|61.57|59.17|0
1653056700000|2022-05-20 14:25:00|62.22|59.34|61.4|58.52|62.66|59.78|61.08|58.2|0
1653057000000|2022-05-20 14:30:00|61.5|58.62|62.18|59.3|62.36|59.48|61.32|58.44|0
1653057300000|2022-05-20 14:35:00|62.26|59.38|62.06|59.18|62.84|59.96|61.41|58.53|0
1653057600000|2022-05-20 14:40:00|62.19|59.31|61.37|58.49|62.26|59.38|61.09|58.21|0
1653057900000|2022-05-20 14:45:00|61.35|58.47|62.45|59.57|62.71|59.83|61.12|58.24|0
1653058200000|2022-05-20 14:50:00|62.49|59.61|64.48|61.6|64.48|61.6|62.31|59.43|0
1653058500000|2022-05-20 14:55:00|64.45|61.57|66.03|63.15|66.03|63.15|64.26|61.38|0
1653058800000|2022-05-20 15:00:00|65.96|63.08|66.07|63.19|66.19|63.31|65.42|62.54|0
1653059100000|2022-05-20 15:05:00|65.88|63|66.91|64.03|67.27|64.39|65.69|62.81|0
1653059400000|2022-05-20 15:10:00|66.99|64.11|68.56|65.68|69.11|66.23|66.84|63.96|0
1653059700000|2022-05-20 15:15:00|68.67|65.79|68.55|65.67|71.2|68.32|67.53|64.65|0
1653060000000|2022-05-20 15:20:00|68.47|65.59|69.07|66.19|69.19|66.31|68.47|65.59|0
1653060300000|2022-05-20 15:25:00|69.15|66.27|66.84|63.96|69.15|66.27|66.12|63.24|0
1653060600000|2022-05-20 15:30:00|66.88|64|66.02|63.14|67.03|64.15|65.53|62.65|0
1653060900000|2022-05-20 15:35:00|65.95|63.07|67.42|64.54|67.85|64.97|65.95|63.07|0
1653061200000|2022-05-20 15:40:00|67.38|64.5|67.73|64.85|67.73|64.85|66.13|63.25|0
1653061500000|2022-05-20 15:45:00|67.75|64.87|66.55|63.67|67.75|64.87|66.44|63.56|0
1653061800000|2022-05-20 15:50:00|66.59|63.71|67.1|64.22|67.35|64.47|65.86|62.98|0
1653062100000|2022-05-20 15:55:00|67.02|64.14|67.39|64.51|67.52|64.64|66.24|63.36|0
1653062400000|2022-05-20 16:00:00|67.48|64.6|67.95|65.07|68.31|65.43|67.21|64.33|0
1653062700000|2022-05-20 16:05:00|67.97|65.09|70.27|67.39|70.27|67.39|67.44|64.56|0
1653063000000|2022-05-20 16:10:00|70.4|67.52|69.89|67.01|71.61|68.73|69.46|66.58|0
1653063300000|2022-05-20 16:15:00|69.79|66.91|71.22|68.34|71.52|68.64|69.79|66.91|0
1653063600000|2022-05-20 16:20:00|71.3|68.42|71.26|68.38|72.25|69.37|70.64|67.76|0
1653063900000|2022-05-20 16:25:00|71.22|68.34|71.91|69.03|72.45|69.57|71.22|68.34|0
1653064200000|2022-05-20 16:30:00|71.87|68.99|72.7|69.82|72.7|69.82|71.26|68.38|0
1653064500000|2022-05-20 16:35:00|72.74|69.86|73.61|70.73|74.07|71.19|72.65|69.77|0
1653064800000|2022-05-20 16:40:00|73.69|70.81|75.22|72.34|75.22|72.34|73.69|70.81|0
1653065100000|2022-05-20 16:45:00|75.26|72.38|74.46|71.58|76.98|74.1|74.46|71.58|0
1653065400000|2022-05-20 16:50:00|74.63|71.75|75.73|72.85|76.08|73.2|74.53|71.65|0
1653065700000|2022-05-20 16:55:00|75.71|72.83|75.22|72.34|75.78|72.9|74.25|71.37|0
1653066000000|2022-05-20 17:00:00|75.13|72.25|76.2|73.32|76.92|74.04|75.13|72.25|0
1653066300000|2022-05-20 17:05:00|76.29|73.41|77.28|74.4|77.54|74.66|75.26|72.38|0
1653066600000|2022-05-20 17:10:00|77.32|74.44|78.09|75.21|78.44|75.56|76.84|73.96|0
1653066900000|2022-05-20 17:15:00|78.05|75.17|78.97|76.09|78.97|76.09|77.83|74.95|0
1653067200000|2022-05-20 17:20:00|78.84|75.96|79.14|76.26|79.46|76.58|78.26|75.38|0
1653067500000|2022-05-20 17:25:00|79.23|76.35|79.9|77.02|80.03|77.15|79.03|76.15|0
1653067800000|2022-05-20 17:30:00|79.94|77.06|76.17|73.29|80.12|77.24|76.05|73.17|0
1653068100000|2022-05-20 17:35:00|76.13|73.25|76.47|73.59|77.25|74.37|75.4|72.52|0
1653068400000|2022-05-20 17:40:00|76.56|73.68|75.5|72.62|77.29|74.41|75.33|72.45|0
1653068700000|2022-05-20 17:45:00|75.59|72.71|75.16|72.28|76.16|73.28|74.15|71.27|0
1653069000000|2022-05-20 17:50:00|75.29|72.41|74.31|71.43|76.18|73.3|73.72|70.84|0
1653069300000|2022-05-20 17:55:00|74.48|71.6|74.6|71.72|75.11|72.23|73.89|71.01|0
1653069600000|2022-05-20 18:00:00|74.71|71.83|74.64|71.76|74.98|72.1|73.63|70.75|0
1653069900000|2022-05-20 18:05:00|74.77|71.89|75.36|72.48|76.46|73.58|74.77|71.89|0
1653070200000|2022-05-20 18:10:00|75.27|72.39|75.53|72.65|75.79|72.91|74.55|71.67|0
1653070500000|2022-05-20 18:15:00|75.57|72.69|76.34|73.46|77.08|74.2|74.97|72.09|0
1653070800000|2022-05-20 18:20:00|76.43|73.55|76.25|73.37|77.25|74.37|75.52|72.64|0
1653071100000|2022-05-20 18:25:00|76.34|73.46|75.78|72.9|76.77|73.89|75.65|72.77|0
1653071400000|2022-05-20 18:30:00|75.95|73.07|77.16|74.28|77.64|74.76|75.35|72.47|0
1653071700000|2022-05-20 18:35:00|77.33|74.45|76.63|73.75|77.38|74.5|75.99|73.11|0
1653072000000|2022-05-20 18:40:00|76.76|73.88|74.49|71.61|76.85|73.97|74.49|71.61|0
1653072300000|2022-05-20 18:45:00|74.66|71.78|74.4|71.52|75.85|72.97|74.19|71.31|0
1653072600000|2022-05-20 18:50:00|74.36|71.48|72.77|69.89|74.87|71.99|71.91|69.03|0
1653072900000|2022-05-20 18:55:00|72.94|70.06|73.18|70.3|73.98|71.1|72.5|69.62|0
1653073200000|2022-05-20 19:00:00|73.14|70.26|74.27|71.39|74.57|71.69|72.27|69.39|0
1653073500000|2022-05-20 19:05:00|74.15|71.27|74.7|71.82|75.17|72.29|73.81|70.93|0
1653073800000|2022-05-20 19:10:00|74.74|71.86|74.56|71.68|75.21|72.33|74.4|71.52|0
1653074100000|2022-05-20 19:15:00|74.48|71.6|73.42|70.54|74.56|71.68|72.84|69.96|0
1653074400000|2022-05-20 19:20:00|73.34|70.46|71.87|68.99|73.34|70.46|70.92|68.04|0
1653074700000|2022-05-20 19:25:00|71.7|68.82|69.34|66.46|72.24|69.36|69.3|66.42|0
1653075000000|2022-05-20 19:30:00|69.3|66.42|67.83|64.95|70.51|67.63|67.63|64.75|0
1653075300000|2022-05-20 19:35:00|67.99|65.11|66.46|63.58|68.34|65.46|65.28|62.4|0
1653075600000|2022-05-20 19:40:00|66.5|63.62|64.98|62.1|68.78|65.9|63.51|60.63|0
1653075900000|2022-05-20 19:45:00|64.87|61.99|64.77|61.41|66.51|63.63|64.47|61.11|0
1653076200000|2022-05-20 19:50:00|63.97|60.61|63.94|60.58|65.14|61.78|63.02|59.66|0
1653076500000|2022-05-20 19:55:00|63.68|60.32|62.8|59.44|64.43|61.07|62.51|59.15|0
1653076800000|2022-05-20 20:00:00|62.98|59.62|64.57|61.21|64.68|61.32|62.04|58.68|0
1653077100000|2022-05-20 20:05:00|64.35|60.99|65.28|61.92|65.43|62.07|64.24|60.88|0
1653077400000|2022-05-20 20:10:00|65.2|61.84|64.35|61.95|65.28|62.77|64.35|61.84|0
1653289500000|2022-05-23 07:05:00|56.75|53.87|56.35|53.47|57.11|54.23|56.35|53.47|0
1653289800000|2022-05-23 07:10:00|56.31|53.43|56.51|53.63|56.91|54.03|56.12|53.24|0
1653290100000|2022-05-23 07:15:00|56.49|53.61|56.41|53.53|56.83|53.95|56.31|53.43|0
1653290400000|2022-05-23 07:20:00|56.46|53.58|56.81|53.93|57.04|54.16|56.36|53.48|0
1653290700000|2022-05-23 07:25:00|56.94|54.06|56.8|53.92|56.94|54.06|56.44|53.56|0
1653291000000|2022-05-23 07:30:00|56.92|54.04|56.77|53.89|57.44|54.56|56.3|53.42|0
1653291300000|2022-05-23 07:35:00|56.75|53.87|56.95|54.07|57.22|54.34|56.58|53.7|0
1653291600000|2022-05-23 07:40:00|56.93|54.05|58.04|55.16|58.04|55.16|56.93|54.05|0
1653291900000|2022-05-23 07:45:00|58.08|55.2|57.75|54.87|58.08|55.2|57.6|54.72|0
1653292200000|2022-05-23 07:50:00|57.77|54.89|57.33|54.45|57.79|54.91|57.33|54.45|0
1653292500000|2022-05-23 07:55:00|57.38|54.5|57.16|54.28|57.43|54.55|57.04|54.16|0
1653292800000|2022-05-23 08:00:00|57.12|54.24|57.93|55.05|57.93|55.05|56.22|53.34|0
1653293100000|2022-05-23 08:05:00|57.91|55.03|58.44|55.56|58.54|55.66|57.83|54.95|0
1653293400000|2022-05-23 08:10:00|58.47|55.59|59.58|56.7|59.58|56.7|58.27|55.39|0
1653293700000|2022-05-23 08:15:00|59.56|56.68|60.38|57.5|60.38|57.5|59.56|56.68|0
1653294000000|2022-05-23 08:20:00|60.41|57.53|59.62|56.74|60.41|57.53|59.59|56.71|0
1653294300000|2022-05-23 08:25:00|59.64|56.76|59.34|56.46|59.76|56.88|59.21|56.33|0
1653294600000|2022-05-23 08:30:00|59.45|56.57|60.12|57.24|60.16|57.28|59.29|56.41|0
1653294900000|2022-05-23 08:35:00|60.14|57.26|60.65|57.77|60.9|58.02|60.14|57.26|0
1653295200000|2022-05-23 08:40:00|60.67|57.79|60.57|57.69|60.7|57.82|57.75|54.87|0
1653295500000|2022-05-23 08:45:00|60.61|57.73|60.1|57.7|60.64|58.2|59.89|57.39|0
1653295800000|2022-05-23 08:50:00|60.12|57.72|59.9|57.5|60.38|57.98|59.71|57.31|0
1653296100000|2022-05-23 08:55:00|59.83|57.43|59.6|57.2|59.92|57.52|59.38|56.98|0
1653296400000|2022-05-23 09:00:00|59.55|57.15|59.74|57.34|60.27|57.87|59.43|57.03|0
1653296700000|2022-05-23 09:05:00|59.81|57.41|59.86|57.46|60.09|57.69|59.49|57.09|0
1653297000000|2022-05-23 09:10:00|59.91|57.51|59.56|57.16|59.91|57.51|59.28|56.88|0
1653297300000|2022-05-23 09:15:00|59.54|57.14|59.61|57.21|60.18|57.78|59.54|57.14|0
1653297600000|2022-05-23 09:20:00|59.54|57.14|59.31|56.91|59.59|57.19|59.24|56.84|0
1653297900000|2022-05-23 09:25:00|59.29|56.89|58.65|56.25|59.38|56.98|58.58|56.18|0
1653298200000|2022-05-23 09:30:00|58.56|56.16|58.47|56.07|58.75|56.35|58.34|55.94|0
1653298500000|2022-05-23 09:35:00|58.54|56.14|57.99|55.59|58.58|56.18|57.72|55.32|0
1653298800000|2022-05-23 09:40:00|57.97|55.57|58.23|55.83|58.28|55.88|57.9|55.5|0
1653299100000|2022-05-23 09:45:00|58.25|55.85|58.71|56.31|58.78|56.38|58.23|55.83|0
1653299400000|2022-05-23 09:50:00|58.74|56.34|58.62|56.22|58.74|56.34|58.36|55.96|0
1653299700000|2022-05-23 09:55:00|58.64|56.24|59.08|56.68|59.5|57.1|58.64|56.24|0
1653300000000|2022-05-23 10:00:00|59.07|56.67|59.08|56.68|59.22|56.82|58.93|56.53|0
1653300300000|2022-05-23 10:05:00|59.1|56.7|58.94|56.54|59.29|56.89|58.84|56.44|0
1653300600000|2022-05-23 10:10:00|58.96|56.56|58.28|55.88|58.96|56.56|58.21|55.81|0
1653300900000|2022-05-23 10:15:00|58.25|55.85|58.71|56.31|58.71|56.31|58.25|55.85|0
1653301200000|2022-05-23 10:20:00|58.8|56.4|58.83|56.43|59.07|56.67|58.64|56.24|0
1653301500000|2022-05-23 10:25:00|58.85|56.45|58.31|55.91|58.88|56.48|58.27|55.87|0
1653301800000|2022-05-23 10:30:00|58.26|55.86|57.79|55.39|58.29|55.89|57.79|55.39|0
1653302100000|2022-05-23 10:35:00|57.72|55.32|57.65|55.25|58.1|55.7|57.62|55.22|0
1653302400000|2022-05-23 10:40:00|57.64|55.24|57.45|55.05|57.91|55.51|57.31|54.91|0
1653302700000|2022-05-23 10:45:00|57.41|55.01|57.17|54.77|57.58|55.18|56.74|54.34|0
1653303000000|2022-05-23 10:50:00|57.12|54.72|56.8|54.4|57.38|54.98|56.73|54.33|0
1653303300000|2022-05-23 10:55:00|56.78|54.38|55.83|53.43|56.8|54.4|55.63|53.23|0
1653303600000|2022-05-23 11:00:00|55.85|53.45|56.16|53.76|56.3|53.9|55.85|53.45|0
1653303900000|2022-05-23 11:05:00|56.21|53.81|56.19|53.79|56.39|53.99|56.13|53.73|0
1653304200000|2022-05-23 11:10:00|56.11|53.71|55.81|53.41|56.23|53.83|55.63|53.23|0
1653304500000|2022-05-23 11:15:00|55.82|53.42|56.35|53.95|56.45|54.05|55.79|53.39|0
1653304800000|2022-05-23 11:20:00|56.34|53.94|57.06|54.66|57.19|54.79|56.32|53.92|0
1653305100000|2022-05-23 11:25:00|57.07|54.67|56.78|54.38|57.09|54.69|56.62|54.22|0
1653305400000|2022-05-23 11:30:00|56.82|54.42|57.15|54.75|57.15|54.75|56.75|54.35|0
1653305700000|2022-05-23 11:35:00|57.19|54.79|57.64|55.24|57.9|55.5|57.15|54.75|0
1653306000000|2022-05-23 11:40:00|57.62|55.22|57.11|54.71|57.69|55.29|56.98|54.58|0
1653306300000|2022-05-23 11:45:00|57.15|54.75|57.69|55.29|57.89|55.49|57.11|54.71|0
1653306600000|2022-05-23 11:50:00|57.7|55.3|57.45|55.05|57.72|55.32|57.09|54.69|0
1653306900000|2022-05-23 11:55:00|57.43|55.03|57.09|54.69|57.55|55.15|57.09|54.69|0
1653307200000|2022-05-23 12:00:00|57.04|54.64|56.47|54.07|57.04|54.64|56.32|53.92|0
1653307500000|2022-05-23 12:05:00|56.4|54|56.36|53.96|56.43|54.03|56.06|53.66|0
1653307800000|2022-05-23 12:10:00|56.5|54.1|56.53|54.13|56.8|54.4|56.26|53.86|0
1653308100000|2022-05-23 12:15:00|56.56|54.16|56.29|53.89|56.69|54.29|56.21|53.81|0
1653308400000|2022-05-23 12:20:00|56.26|53.86|56.49|54.09|56.67|54.27|56.16|53.76|0
1653308700000|2022-05-23 12:25:00|56.52|54.12|56.99|54.59|57.19|54.79|56.52|54.12|0
1653309000000|2022-05-23 12:30:00|56.96|54.56|57.63|55.23|57.84|55.44|56.91|54.51|0
1653309300000|2022-05-23 12:35:00|57.7|55.3|57.17|54.77|57.7|55.3|57.15|54.75|0
1653309600000|2022-05-23 12:40:00|57.26|54.86|57.52|55.12|57.52|55.12|56.95|54.55|0
1653309900000|2022-05-23 12:45:00|57.63|55.23|57.73|55.33|57.9|55.5|57.25|54.85|0
1653310200000|2022-05-23 12:50:00|57.64|55.24|57.89|55.49|57.89|55.49|57.33|54.93|0
1653310500000|2022-05-23 12:55:00|57.86|55.46|57.55|55.15|57.89|55.49|57.45|55.05|0
1653310800000|2022-05-23 13:00:00|57.52|55.12|57.31|54.91|57.92|55.52|57.23|54.83|0
1653311100000|2022-05-23 13:05:00|57.28|54.88|56.97|54.57|57.41|55.01|56.94|54.54|0
1653311400000|2022-05-23 13:10:00|56.94|54.54|56.63|54.23|56.94|54.54|56.58|54.18|0
1653311700000|2022-05-23 13:15:00|56.6|54.2|56.8|54.4|57.14|54.74|56.43|54.03|0
1653312000000|2022-05-23 13:20:00|56.75|54.35|56.73|54.33|57.1|54.7|56.66|54.26|0
1653312300000|2022-05-23 13:25:00|56.75|54.35|57.91|55.51|57.91|55.51|56.75|54.35|0
1653312600000|2022-05-23 13:30:00|57.67|55.27|57.77|55.37|58.82|56.42|57.43|55.03|0
1653312900000|2022-05-23 13:35:00|57.6|55.2|59.53|57.13|59.96|57.56|57.57|55.17|0
1653313200000|2022-05-23 13:40:00|59.46|57.06|57.49|55.09|60.2|57.8|57.33|54.93|0
1653313500000|2022-05-23 13:45:00|57.39|54.99|56.18|53.78|57.9|55.5|55.72|53.32|0
1653313800000|2022-05-23 13:50:00|56.31|53.91|57.66|55.26|57.66|55.26|55.72|53.32|0
1653314100000|2022-05-23 13:55:00|57.49|55.09|58.65|56.25|58.9|56.5|57.12|54.72|0
1653314400000|2022-05-23 14:00:00|58.76|56.36|60.26|57.86|61.19|58.79|58.62|56.22|0
1653314700000|2022-05-23 14:05:00|60.12|57.72|60.92|58.52|62.18|59.78|59.41|57.01|0
1653315000000|2022-05-23 14:10:00|60.99|58.59|59.62|57.22|61.1|58.7|59.17|56.77|0
1653315300000|2022-05-23 14:15:00|59.44|57.04|58.47|56.07|60|57.6|57.96|55.56|0
1653315600000|2022-05-23 14:20:00|58.56|56.16|58.37|55.97|59.58|57.18|57.92|55.52|0
1653315900000|2022-05-23 14:25:00|58.23|55.83|57.39|54.99|60.32|57.92|57.39|54.99|0
1653316200000|2022-05-23 14:30:00|57.12|54.72|57.32|54.92|57.98|55.58|56.82|54.42|0
1653316500000|2022-05-23 14:35:00|57.29|54.89|57.05|54.65|57.79|55.39|56.68|54.28|0
1653316800000|2022-05-23 14:40:00|56.98|54.58|57.42|55.02|57.74|55.34|56.48|54.08|0
1653317100000|2022-05-23 14:45:00|57.15|54.75|57.35|54.95|58.23|55.83|56.15|53.75|0
1653317400000|2022-05-23 14:50:00|57.48|55.08|57.88|55.48|59.12|56.72|57.08|54.68|0
1653317700000|2022-05-23 14:55:00|57.9|55.5|57.58|55.18|58.26|55.86|57.34|54.94|0
1653318000000|2022-05-23 15:00:00|57.44|55.04|55.65|53.25|58.05|55.65|55.52|53.12|0
1653318300000|2022-05-23 15:05:00|55.63|53.23|55.81|53.41|55.91|53.51|55.39|52.99|0
1653318600000|2022-05-23 15:10:00|55.73|53.33|55.53|53.13|57.44|55.04|55.53|53.13|0
1653318900000|2022-05-23 15:15:00|55.49|53.09|56.05|53.65|56.2|53.8|55.2|52.8|0
1653319200000|2022-05-23 15:20:00|56.13|53.73|55.75|53.35|56.44|54.04|55.56|53.16|0
1653319500000|2022-05-23 15:25:00|55.78|53.38|55.39|52.99|56.17|53.77|55.36|52.96|0
1653319800000|2022-05-23 15:30:00|55.44|53.04|54.26|51.86|55.58|53.18|54.13|51.73|0
1653320100000|2022-05-23 15:35:00|54.23|51.83|54.04|51.64|54.71|52.31|54.04|51.64|0
1653320400000|2022-05-23 15:40:00|54.07|51.67|55.55|53.15|55.89|53.49|54.04|51.64|0
1653320700000|2022-05-23 15:45:00|55.58|53.18|56.16|53.76|56.62|54.22|55.26|52.86|0
1653321000000|2022-05-23 15:50:00|56.06|53.66|55.86|53.46|56.29|53.89|55.67|53.27|0
1653321300000|2022-05-23 15:55:00|55.82|53.42|55.73|53.33|55.9|53.5|55.25|52.85|0
1653321600000|2022-05-23 16:00:00|55.8|53.4|54.89|52.49|55.99|53.59|54.83|52.43|0
1653321900000|2022-05-23 16:05:00|54.93|52.53|53.98|51.58|55.15|52.75|53.82|51.42|0
1653322200000|2022-05-23 16:10:00|54.11|51.71|54.52|52.12|54.65|52.25|54.04|51.64|0
1653322500000|2022-05-23 16:15:00|54.45|52.05|54.77|52.37|55.19|52.79|54.23|51.83|0
1653322800000|2022-05-23 16:20:00|54.8|52.4|54.32|51.92|54.83|52.43|54.13|51.73|0
1653323100000|2022-05-23 16:25:00|54.29|51.89|55.18|52.78|55.33|52.93|54.29|51.89|0
1653323400000|2022-05-23 16:30:00|55.09|52.69|55.41|53.01|55.96|53.56|55.05|52.65|0
1653323700000|2022-05-23 16:35:00|55.37|52.97|54.78|52.38|55.6|53.2|54.76|52.36|0
1653324000000|2022-05-23 16:40:00|54.76|52.36|54.51|52.11|55.21|52.81|54.48|52.08|0
1653324300000|2022-05-23 16:45:00|54.45|52.05|55.61|53.21|55.71|53.31|54.32|51.92|0
1653324600000|2022-05-23 16:50:00|55.58|53.18|56|53.6|56.16|53.76|55.38|52.98|0
1653324900000|2022-05-23 16:55:00|55.9|53.5|55.34|52.94|56.29|53.89|55.34|52.94|0
1653325200000|2022-05-23 17:00:00|55.41|53.01|56.02|53.62|56.02|53.62|55.34|52.94|0
1653325500000|2022-05-23 17:05:00|56.09|53.69|55.92|53.52|56.45|54.05|55.8|53.4|0
1653325800000|2022-05-23 17:10:00|55.99|53.59|55.82|53.42|56.28|53.88|55.63|53.23|0
1653326100000|2022-05-23 17:15:00|55.86|53.46|55.99|53.59|56.84|54.44|55.06|52.66|0
1653326400000|2022-05-23 17:20:00|56.09|53.69|55.86|53.46|56.85|54.45|55.79|53.39|0
1653326700000|2022-05-23 17:25:00|55.91|53.51|55.49|53.09|55.91|53.51|55.36|52.96|0
1653327000000|2022-05-23 17:30:00|55.46|53.06|54.87|52.47|55.95|53.55|54.42|52.02|0
1653327300000|2022-05-23 17:35:00|55.03|52.63|54.64|52.24|55.03|52.63|54.39|51.99|0
1653327600000|2022-05-23 17:40:00|54.61|52.21|54.32|51.92|54.77|52.37|54.13|51.73|0
1653327900000|2022-05-23 17:45:00|54.29|51.89|53.61|51.21|54.48|52.08|53.3|50.9|0
1653328200000|2022-05-23 17:50:00|53.58|51.18|54.09|51.69|54.19|51.79|53.52|51.12|0
1653328500000|2022-05-23 17:55:00|54.03|51.63|53.45|51.05|54.03|51.63|53.45|51.05|0
1653328800000|2022-05-23 18:00:00|53.36|50.96|53.73|51.33|54.04|51.64|53.01|50.61|0
1653329100000|2022-05-23 18:05:00|53.7|51.3|53.42|51.02|53.99|51.59|53.23|50.83|0
1653329400000|2022-05-23 18:10:00|53.35|50.95|52.88|50.48|53.38|50.98|52.78|50.38|0
1653329700000|2022-05-23 18:15:00|52.91|50.51|52.84|50.44|53.22|50.82|52.8|50.4|0
1653330000000|2022-05-23 18:20:00|52.81|50.41|53.81|51.41|54.41|52.01|52.66|50.26|0
1653330300000|2022-05-23 18:25:00|53.84|51.44|54.16|51.76|54.41|52.01|53.68|51.28|0
1653330600000|2022-05-23 18:30:00|54.09|51.69|54.11|51.71|54.44|52.04|53.84|51.44|0
1653330900000|2022-05-23 18:35:00|54.15|51.75|53.99|51.59|54.28|51.88|53.8|51.4|0
1653331200000|2022-05-23 18:40:00|54.02|51.62|53.14|50.74|54.33|51.93|53.14|50.74|0
1653331500000|2022-05-23 18:45:00|53.11|50.71|54.4|52|54.69|52.29|53.04|50.64|0
1653331800000|2022-05-23 18:50:00|54.35|51.95|54.46|52.06|54.98|52.58|53.99|51.59|0
1653332100000|2022-05-23 18:55:00|54.37|51.97|54.91|52.51|55.1|52.7|54.33|51.93|0
1653332400000|2022-05-23 19:00:00|54.88|52.48|54.23|51.83|54.97|52.57|54.11|51.71|0
1653332700000|2022-05-23 19:05:00|54.14|51.74|53.66|51.26|54.46|52.06|53.63|51.23|0
1653333000000|2022-05-23 19:10:00|53.65|51.25|55.41|53.01|55.8|53.4|53.65|51.25|0
1653333300000|2022-05-23 19:15:00|55.44|53.04|55.02|52.62|55.66|53.26|54.98|52.58|0
1653333600000|2022-05-23 19:20:00|54.98|52.58|55.76|53.36|56.22|53.82|54.73|52.33|0
1653333900000|2022-05-23 19:25:00|55.85|53.45|55.53|53.13|55.98|53.58|55.27|52.87|0
1653334200000|2022-05-23 19:30:00|55.46|53.06|55.01|52.61|55.72|53.32|54.75|52.35|0
1653334500000|2022-05-23 19:35:00|54.98|52.58|55.68|53.28|55.68|53.28|54.3|51.9|0
1653334800000|2022-05-23 19:40:00|55.64|53.24|55.84|53.44|56.2|53.8|55.25|52.85|0
1653335100000|2022-05-23 19:45:00|55.74|53.34|55.55|53.15|56.76|54.36|55.06|52.66|0
1653335400000|2022-05-23 19:50:00|54.69|52.29|56.19|53.79|56.36|53.96|54.57|52.17|0
1653335700000|2022-05-23 19:55:00|56.35|53.95|54.99|52.59|56.52|54.12|54.61|52.21|0
1653336000000|2022-05-23 20:00:00|54.7|52.3|54.64|52.24|54.7|52.3|54.19|51.79|0
1653336300000|2022-05-23 20:05:00|54.61|52.21|53.5|51.1|54.61|52.21|53.47|51.07|0
1653336600000|2022-05-23 20:10:00|53.56|51.16|54.22|51.82|54.32|51.92|53.5|51.1|0
1653336900000|2022-05-23 20:15:00|54.32|51.52|54.13|51.33|54.37|51.57|54.01|51.21|0
1653337200000|2022-05-23 20:20:00|54.16|51.36|54.35|51.55|54.42|51.62|54.16|51.36|0
1653337500000|2022-05-23 20:25:00|54.32|51.52|54.41|51.61|54.44|51.64|54.22|51.42|0
1653337800000|2022-05-23 20:30:00|54.4|51.6|54.39|51.59|54.44|51.64|54.25|51.45|0
1653338100000|2022-05-23 20:35:00|54.38|51.58|54.25|51.45|54.44|51.64|54.25|51.45|0
1653338400000|2022-05-23 20:40:00|54.28|51.48|54.31|51.51|54.34|51.54|54.19|51.39|0
1653338700000|2022-05-23 20:45:00|54.34|51.54|54.31|51.51|54.4|51.6|54.28|51.48|0
1653339000000|2022-05-23 20:50:00|54.28|51.48|54.27|51.47|54.28|51.48|54.18|51.38|0
1653339300000|2022-05-23 20:55:00|54.34|51.54|54.16|51.36|54.34|51.54|54.05|51.25|0
1653339600000|2022-05-23 21:00:00|54.19|51.39|54.09|51.29|54.19|51.39|54.09|51.29|0
1653339900000|2022-05-23 21:05:00|54.11|51.31|54.38|51.58|54.38|51.58|54.11|51.31|0
1653340200000|2022-05-23 21:10:00|54.34|51.54|54.81|52.01|54.83|52.03|54.34|51.54|0
1653340500000|2022-05-23 21:15:00|54.8|52|55.58|52.78|55.74|52.94|54.8|52|0
1653340800000|2022-05-23 21:20:00|55.57|52.77|55.83|53.03|55.91|53.11|55.57|52.77|0
1653341100000|2022-05-23 21:25:00|55.84|53.04|56.12|53.32|56.23|53.43|55.84|53.04|0
1653341400000|2022-05-23 21:30:00|56.04|53.24|56.53|53.73|56.53|53.73|56.04|53.24|0
1653341700000|2022-05-23 21:35:00|56.52|53.72|56.75|53.95|56.75|53.95|56.43|53.63|0
1653342000000|2022-05-23 21:40:00|56.73|53.93|57.05|54.25|57.05|54.25|56.52|53.72|0
1653342300000|2022-05-23 21:45:00|57.01|54.21|56.31|53.51|57.06|54.26|56.18|53.38|0
1653342600000|2022-05-23 21:50:00|56.29|53.49|56.64|53.84|56.77|53.97|56.29|53.49|0
1653342900000|2022-05-23 21:55:00|56.59|53.79|56.73|53.93|56.73|53.93|56.4|53.6|0
1653343200000|2022-05-23 22:00:00|57.84|55.04|59.92|57.12|60.58|57.78|57.84|55.04|0
1653343500000|2022-05-23 22:05:00|59.93|57.13|59.6|56.8|60.21|57.41|59.33|56.53|0
1653343800000|2022-05-23 22:10:00|59.55|56.75|58.91|56.11|59.76|56.96|58.9|56.1|0
1653344100000|2022-05-23 22:15:00|58.85|56.05|59.29|56.49|59.48|56.68|58.74|55.94|0
1653344400000|2022-05-23 22:20:00|59.3|56.5|59.78|56.98|59.92|57.12|59.15|56.35|0
1653344700000|2022-05-23 22:25:00|59.77|56.97|59.47|56.67|59.77|56.97|59.16|56.36|0
1653345000000|2022-05-23 22:30:00|59.45|56.65|58.9|56.1|59.69|56.89|58.89|56.09|0
1653345300000|2022-05-23 22:35:00|58.87|56.07|59.19|56.39|59.29|56.49|58.85|56.05|0
1653345600000|2022-05-23 22:40:00|59.21|56.41|59.02|56.22|59.23|56.43|58.95|56.15|0
1653345900000|2022-05-23 22:45:00|58.98|56.18|58.51|55.71|58.98|56.18|58.47|55.67|0
1653346200000|2022-05-23 22:50:00|58.54|55.74|58.81|56.01|58.98|56.18|58.5|55.7|0
1653346500000|2022-05-23 22:55:00|58.79|55.99|58.43|55.63|58.79|55.99|58.35|55.55|0
1653346800000|2022-05-23 23:00:00|58.38|55.58|58.23|55.43|58.43|55.63|58.19|55.39|0
1653347100000|2022-05-23 23:05:00|58.26|55.46|58.09|55.29|58.33|55.53|58.06|55.26|0
1653347400000|2022-05-23 23:10:00|58.12|55.32|58.34|55.54|58.39|55.59|58.06|55.26|0
1653347700000|2022-05-23 23:15:00|58.39|55.59|58.97|56.17|59.1|56.3|58.32|55.52|0
1653348000000|2022-05-23 23:20:00|58.92|56.12|58.88|56.08|58.97|56.17|58.83|56.03|0
1653348300000|2022-05-23 23:25:00|58.86|56.06|59|56.2|59.01|56.21|58.62|55.82|0
1653348600000|2022-05-23 23:30:00|59.03|56.23|58.82|56.02|59.03|56.23|58.82|56.02|0
1653348900000|2022-05-23 23:35:00|58.84|56.04|58.62|55.82|58.86|56.06|58.58|55.78|0
1653349200000|2022-05-23 23:40:00|58.6|55.8|58.23|55.43|58.6|55.8|58.21|55.41|0
1653349500000|2022-05-23 23:45:00|58.21|55.41|58.21|55.41|58.43|55.63|58.21|55.41|0
1653349800000|2022-05-23 23:50:00|58.24|55.44|58.17|55.37|58.27|55.47|57.83|55.03|0
1653350100000|2022-05-23 23:55:00|58.15|55.35|58.03|55.23|58.2|55.4|57.85|55.05|0
1653350400000|2022-05-24 00:00:00|58.07|55.27|58.6|55.8|58.94|56.14|58.07|55.27|0
1653350700000|2022-05-24 00:05:00|58.59|55.79|58.23|55.43|58.64|55.84|58.2|55.4|0
1653351000000|2022-05-24 00:10:00|58.25|55.45|58.26|55.46|58.36|55.56|58.01|55.21|0
1653351300000|2022-05-24 00:15:00|58.16|55.36|58.16|55.36|58.26|55.46|57.72|54.92|0
1653351600000|2022-05-24 00:20:00|58.19|55.39|58.42|55.62|58.6|55.8|58.12|55.32|0
1653351900000|2022-05-24 00:25:00|58.46|55.66|58.64|55.84|58.66|55.86|58.41|55.61|0
1653352200000|2022-05-24 00:30:00|58.66|55.86|58.94|56.14|58.94|56.14|58.22|55.42|0
1653352500000|2022-05-24 00:35:00|58.95|56.15|58.75|55.95|58.99|56.19|58.73|55.93|0
1653352800000|2022-05-24 00:40:00|58.76|55.96|58.97|56.17|59.14|56.34|58.66|55.86|0
1653353100000|2022-05-24 00:45:00|59.03|56.23|58.79|55.99|59.2|56.4|58.76|55.96|0
1653353400000|2022-05-24 00:50:00|58.83|56.03|58.86|56.06|58.95|56.15|58.72|55.92|0
1653353700000|2022-05-24 00:55:00|58.88|56.08|59.13|56.33|59.16|56.36|58.88|56.08|0
1653354000000|2022-05-24 01:00:00|59.15|56.35|59.13|56.33|59.2|56.4|58.99|56.19|0
1653354300000|2022-05-24 01:05:00|59.09|56.29|58.95|56.15|59.57|56.77|58.85|56.05|0
1653354600000|2022-05-24 01:10:00|58.99|56.19|59.33|56.53|59.39|56.59|58.85|56.05|0
1653354900000|2022-05-24 01:15:00|59.31|56.51|59.55|56.75|59.84|57.04|59.31|56.51|0
1653355200000|2022-05-24 01:20:00|59.56|56.76|59.56|56.76|59.7|56.9|59.41|56.61|0
1653355500000|2022-05-24 01:25:00|59.6|56.8|59.37|56.57|59.6|56.8|59.25|56.45|0
1653355800000|2022-05-24 01:30:00|59.42|56.62|59.33|56.53|59.52|56.72|59.32|56.52|0
1653356100000|2022-05-24 01:35:00|59.32|56.52|59.11|56.31|59.45|56.65|59.04|56.24|0
1653356400000|2022-05-24 01:40:00|59.13|56.33|58.92|56.12|59.13|56.33|58.8|56|0
1653356700000|2022-05-24 01:45:00|58.94|56.14|58.93|56.13|59.04|56.24|58.87|56.07|0
1653357000000|2022-05-24 01:50:00|58.95|56.15|58.69|55.89|59.14|56.34|58.66|55.86|0
1653357300000|2022-05-24 01:55:00|58.66|55.86|59.17|56.37|59.17|56.37|58.63|55.83|0
1653357600000|2022-05-24 02:00:00|59.18|56.38|59.27|56.47|59.54|56.74|59.06|56.26|0
1653357900000|2022-05-24 02:05:00|59.28|56.48|59.37|56.57|59.47|56.67|59.2|56.4|0
1653358200000|2022-05-24 02:10:00|59.4|56.6|59.4|56.6|59.47|56.67|59.25|56.45|0
1653358500000|2022-05-24 02:15:00|59.38|56.58|59.67|56.87|59.71|56.91|59.33|56.53|0
1653358800000|2022-05-24 02:20:00|59.64|56.84|59.51|56.71|59.7|56.9|59.45|56.65|0
1653359100000|2022-05-24 02:25:00|59.5|56.7|59.6|56.8|59.67|56.87|59.39|56.59|0
1653359400000|2022-05-24 02:30:00|59.56|56.76|59.46|56.66|59.63|56.83|59.46|56.66|0
1653359700000|2022-05-24 02:35:00|59.39|56.59|59.56|56.76|59.56|56.76|59.35|56.55|0
1653360000000|2022-05-24 02:40:00|59.54|56.74|59.59|56.79|59.69|56.89|59.52|56.72|0
1653360300000|2022-05-24 02:45:00|59.62|56.82|59.72|56.92|59.9|57.1|59.62|56.82|0
1653360600000|2022-05-24 02:50:00|59.71|56.91|59.58|56.78|59.72|56.92|59.58|56.78|0
1653360900000|2022-05-24 02:55:00|59.62|56.82|59.44|56.64|59.62|56.82|59.41|56.61|0
1653361200000|2022-05-24 03:00:00|59.46|56.66|59.54|56.74|59.58|56.78|59.41|56.61|0
1653361500000|2022-05-24 03:05:00|59.51|56.71|59.41|56.61|59.61|56.81|59.41|56.61|0
1653361800000|2022-05-24 03:10:00|59.4|56.6|59.4|56.6|59.47|56.67|59.37|56.57|0
1653362100000|2022-05-24 03:15:00|59.44|56.64|59.5|56.7|59.54|56.74|59.4|56.6|0
1653362400000|2022-05-24 03:20:00|59.47|56.67|59.72|56.92|59.74|56.94|59.47|56.67|0
1653362700000|2022-05-24 03:25:00|59.71|56.91|59.72|56.92|59.84|57.04|59.7|56.9|0
1653363000000|2022-05-24 03:30:00|59.74|56.94|59.7|56.9|59.74|56.94|59.6|56.8|0
1653363300000|2022-05-24 03:35:00|59.67|56.87|59.7|56.9|59.77|56.97|59.66|56.86|0
1653363600000|2022-05-24 03:40:00|59.72|56.92|59.73|56.93|59.77|56.97|59.66|56.86|0
1653363900000|2022-05-24 03:45:00|59.71|56.91|59.61|56.81|59.73|56.93|59.61|56.81|0
1653364200000|2022-05-24 03:50:00|59.59|56.79|59.38|56.58|59.76|56.96|59.35|56.55|0
1653364500000|2022-05-24 03:55:00|59.42|56.62|59.29|56.49|59.42|56.62|59.19|56.39|0
1653364800000|2022-05-24 04:00:00|59.31|56.51|59.24|56.44|59.35|56.55|59.19|56.39|0
1653365100000|2022-05-24 04:05:00|59.22|56.42|59.24|56.44|59.27|56.47|59.17|56.37|0
1653365400000|2022-05-24 04:10:00|59.2|56.4|59.41|56.61|59.51|56.71|59.2|56.4|0
1653365700000|2022-05-24 04:15:00|59.44|56.64|59.64|56.84|59.64|56.84|59.44|56.64|0
1653366000000|2022-05-24 04:20:00|59.63|56.83|59.56|56.76|59.64|56.84|59.51|56.71|0
1653366300000|2022-05-24 04:25:00|59.57|56.77|59.6|56.8|59.64|56.84|59.57|56.77|0
1653366600000|2022-05-24 04:30:00|59.62|56.82|59.71|56.91|59.79|56.99|59.57|56.77|0
1653366900000|2022-05-24 04:35:00|59.72|56.92|59.63|56.83|59.74|56.94|59.6|56.8|0
1653367200000|2022-05-24 04:40:00|59.62|56.82|59.77|56.97|59.79|56.99|59.6|56.8|0
1653367500000|2022-05-24 04:45:00|59.8|57|60.29|57.49|60.3|57.5|59.77|56.97|0
1653367800000|2022-05-24 04:50:00|60.32|57.52|60.11|57.31|60.36|57.56|59.99|57.19|0
1653368100000|2022-05-24 04:55:00|60.08|57.28|60.21|57.41|60.35|57.55|60.04|57.24|0
1653368400000|2022-05-24 05:00:00|60.25|57.45|60.31|57.51|60.63|57.83|60.18|57.38|0
1653368700000|2022-05-24 05:05:00|60.33|57.53|60|57.2|60.37|57.57|60|57.2|0
1653369000000|2022-05-24 05:10:00|59.96|57.16|60.66|57.86|60.69|57.89|59.89|57.09|0
1653369300000|2022-05-24 05:15:00|61.01|58.21|60.31|57.51|61.01|58.21|60.24|57.44|0
1653369600000|2022-05-24 05:20:00|60.27|57.47|60.53|57.73|60.62|57.82|60.2|57.4|0
1653369900000|2022-05-24 05:25:00|60.51|57.71|60.86|58.06|60.89|58.09|60.35|57.55|0
1653370200000|2022-05-24 05:30:00|60.82|58.02|60.66|57.86|61|58.2|60.65|57.85|0
1653370500000|2022-05-24 05:35:00|60.65|57.85|61.24|58.44|61.66|58.86|60.54|57.74|0
1653370800000|2022-05-24 05:40:00|61.22|58.42|61.8|59|61.8|59|61.22|58.42|0
1653371100000|2022-05-24 05:45:00|61.84|59.04|61.62|58.82|61.84|59.04|61.43|58.63|0
1653371400000|2022-05-24 05:50:00|61.66|58.86|61.76|58.96|61.98|59.18|61.66|58.86|0
1653371700000|2022-05-24 05:55:00|61.75|58.95|61.72|58.92|61.9|59.1|61.62|58.82|0
1653372000000|2022-05-24 06:00:00|61.74|58.94|61.3|58.5|62.08|59.28|61.26|58.46|0
1653372300000|2022-05-24 06:05:00|61.26|58.46|61.65|58.85|61.68|58.88|61.16|58.36|0
1653372600000|2022-05-24 06:10:00|61.58|58.78|61.59|58.79|61.79|58.99|61.51|58.71|0
1653372900000|2022-05-24 06:15:00|61.54|58.74|61.75|58.95|61.79|58.99|61.36|58.56|0
1653373200000|2022-05-24 06:20:00|61.79|58.99|61.53|58.73|61.89|59.09|61.36|58.56|0
1653373500000|2022-05-24 06:25:00|61.57|58.77|61.59|58.79|61.64|58.84|61.48|58.68|0
1653373800000|2022-05-24 06:30:00|61.69|58.89|61.62|58.82|61.69|58.89|61.39|58.59|0
1653374100000|2022-05-24 06:35:00|61.6|58.8|62.1|59.3|62.21|59.41|58.13|55.33|0
1653374400000|2022-05-24 06:40:00|62.06|59.26|62.24|59.44|62.3|59.5|61.99|59.19|0
1653374700000|2022-05-24 06:45:00|62.27|59.47|62.26|59.46|62.49|59.69|62.16|59.36|0
1653375000000|2022-05-24 06:50:00|62.27|59.47|61.63|58.83|62.27|59.47|61.59|58.79|0
1653375300000|2022-05-24 06:55:00|61.66|58.86|61.61|58.81|61.84|59.04|61.45|58.65|0
1653375600000|2022-05-24 07:00:00|61.66|58.86|61.11|58.31|61.66|58.86|60.88|58.08|0
1653375900000|2022-05-24 07:05:00|60.91|58.51|61.63|59.23|61.63|59.23|60.91|58.51|0
1653376200000|2022-05-24 07:10:00|61.7|59.3|61.2|58.8|61.86|59.46|60.36|57.96|0
1653376500000|2022-05-24 07:15:00|61.17|58.77|60.99|58.59|61.27|58.87|60.64|58.24|0
1653376800000|2022-05-24 07:20:00|61.02|58.62|60.93|58.53|61.18|58.78|60.74|58.34|0
1653377100000|2022-05-24 07:25:00|60.95|58.55|61.07|58.67|61.59|59.19|60.67|58.27|0
1653377400000|2022-05-24 07:30:00|60.91|58.51|60.82|58.42|60.94|58.54|60.1|57.7|0
1653377700000|2022-05-24 07:35:00|60.8|58.4|61.76|59.36|62.01|59.61|60.79|58.39|0
1653378000000|2022-05-24 07:40:00|61.83|59.43|62.33|59.93|62.68|60.28|61.76|59.36|0
1653378300000|2022-05-24 07:45:00|62.4|60|62.26|59.86|62.75|60.35|62.04|59.64|0
1653378600000|2022-05-24 07:50:00|62.31|59.91|61.75|59.35|62.51|60.11|61.75|59.35|0
1653378900000|2022-05-24 07:55:00|61.77|59.37|61.02|58.62|61.86|59.46|60.97|58.57|0
1653379200000|2022-05-24 08:00:00|61.06|58.66|61.25|58.85|61.46|59.06|60.72|58.32|0
1653379500000|2022-05-24 08:05:00|61.2|58.8|61.03|58.63|61.46|59.06|60.98|58.58|0
1653379800000|2022-05-24 08:10:00|61.07|58.67|60.68|58.28|61.28|58.88|60.61|58.21|0
1653380100000|2022-05-24 08:15:00|60.75|58.35|61.19|58.79|61.53|59.13|60.7|58.3|0
1653380400000|2022-05-24 08:20:00|61.2|58.8|60.92|58.52|61.67|59.27|60.85|58.45|0
1653380700000|2022-05-24 08:25:00|60.95|58.55|60.88|58.48|61.25|58.85|60.86|58.46|0
1653381000000|2022-05-24 08:30:00|60.9|58.5|61.07|58.67|61.22|58.82|60.74|58.34|0
1653381300000|2022-05-24 08:35:00|61.06|58.66|60.98|58.58|61.52|59.12|60.98|58.58|0
1653381600000|2022-05-24 08:40:00|61.05|58.65|61.55|59.15|61.55|59.15|61.02|58.62|0
1653381900000|2022-05-24 08:45:00|61.58|59.18|61.33|58.93|61.65|59.25|61.12|58.72|0
1653382200000|2022-05-24 08:50:00|61.37|58.97|61.9|59.5|62.11|59.71|61.15|58.75|0
1653382500000|2022-05-24 08:55:00|61.92|59.52|61.93|59.53|62.13|59.73|61.64|59.24|0
1653382800000|2022-05-24 09:00:00|61.89|59.49|61.82|59.42|61.93|59.53|61.55|59.15|0
1653383100000|2022-05-24 09:05:00|61.8|59.4|61.78|59.38|62|59.6|61.67|59.27|0
1653383400000|2022-05-24 09:10:00|61.71|59.31|61.46|59.06|61.92|59.52|61.31|58.91|0
1653383700000|2022-05-24 09:15:00|61.42|59.02|61.78|59.38|61.78|59.38|61.33|58.93|0
1653384000000|2022-05-24 09:20:00|61.7|59.3|61.63|59.23|61.7|59.3|61.38|58.98|0
1653384300000|2022-05-24 09:25:00|61.67|59.27|61.16|58.76|61.72|59.32|61.02|58.62|0
1653384600000|2022-05-24 09:30:00|61.11|58.71|61.02|58.62|61.41|59.01|61.02|58.62|0
1653384900000|2022-05-24 09:35:00|61.04|58.64|60.84|58.44|61.14|58.74|60.77|58.37|0
1653385200000|2022-05-24 09:40:00|60.77|58.37|60.91|58.51|61.01|58.61|60.73|58.33|0
1653385500000|2022-05-24 09:45:00|60.89|58.49|60.45|58.05|60.94|58.54|60.45|58.05|0
1653385800000|2022-05-24 09:50:00|60.52|58.12|60.32|57.92|60.55|58.15|60.23|57.83|0
1653386100000|2022-05-24 09:55:00|60.3|57.9|60.16|57.76|60.3|57.9|59.85|57.45|0
1653386400000|2022-05-24 10:00:00|60.12|57.72|60.51|58.11|60.63|58.23|60.12|57.72|0
1653386700000|2022-05-24 10:05:00|60.53|58.13|59.93|57.53|60.68|58.28|59.89|57.49|0
1653387000000|2022-05-24 10:10:00|59.91|57.51|60.01|57.61|60.12|57.72|59.72|57.32|0
1653387300000|2022-05-24 10:15:00|59.98|57.58|59.47|57.07|60.01|57.61|59.42|57.02|0
1653387600000|2022-05-24 10:20:00|59.45|57.05|59.45|57.05|59.57|57.17|59.1|56.7|0
1653387900000|2022-05-24 10:25:00|59.48|57.08|59.4|57|59.8|57.4|59.38|56.98|0
1653388200000|2022-05-24 10:30:00|59.45|57.05|59.55|57.15|59.55|57.15|59.2|56.8|0
1653388500000|2022-05-24 10:35:00|59.58|57.18|59.72|57.32|59.88|57.48|59.58|57.18|0
1653388800000|2022-05-24 10:40:00|59.75|57.35|59.74|57.34|59.84|57.44|59.54|57.14|0
1653389100000|2022-05-24 10:45:00|59.75|57.35|59.84|57.44|59.93|57.53|59.6|57.2|0
1653389400000|2022-05-24 10:50:00|59.8|57.4|59.78|57.38|60.01|57.61|59.68|57.28|0
1653389700000|2022-05-24 10:55:00|59.82|57.42|59.9|57.5|59.9|57.5|59.54|57.14|0
1653390000000|2022-05-24 11:00:00|59.85|57.45|59.65|57.25|60.07|57.67|59.26|56.86|0
1653390300000|2022-05-24 11:05:00|59.62|57.22|58.57|56.17|59.62|57.22|58.57|56.17|0
1653390600000|2022-05-24 11:10:00|58.65|56.25|58.99|56.59|59.06|56.66|58.65|56.25|0
1653390900000|2022-05-24 11:15:00|59.03|56.63|58.75|56.35|59.18|56.78|58.71|56.31|0
1653391200000|2022-05-24 11:20:00|58.71|56.31|59.19|56.79|59.19|56.79|58.68|56.28|0
1653391500000|2022-05-24 11:25:00|59.16|56.76|58.85|56.45|59.23|56.83|58.8|56.4|0
1653391800000|2022-05-24 11:30:00|58.88|56.48|58.67|56.27|58.95|56.55|58.64|56.24|0
1653392100000|2022-05-24 11:35:00|58.71|56.31|59.53|57.13|59.67|57.27|58.57|56.17|0
1653392400000|2022-05-24 11:40:00|59.58|57.18|59.22|56.82|59.79|57.39|59.15|56.75|0
1653392700000|2022-05-24 11:45:00|59.3|56.9|59.49|57.09|59.63|57.23|59.18|56.78|0
1653393000000|2022-05-24 11:50:00|59.44|57.04|59.87|57.47|59.96|57.56|59.44|57.04|0
1653393300000|2022-05-24 11:55:00|59.84|57.44|59.87|57.47|60.18|57.78|59.84|57.44|0
1653393600000|2022-05-24 12:00:00|59.83|57.43|59.59|57.19|60.25|57.85|59.59|57.19|0
1653393900000|2022-05-24 12:05:00|59.62|57.22|60.63|58.23|60.74|58.34|59.62|57.22|0
1653394200000|2022-05-24 12:10:00|60.62|58.22|60.35|57.95|60.63|58.23|60.16|57.76|0
1653394500000|2022-05-24 12:15:00|60.39|57.99|60.24|57.84|60.53|58.13|60.17|57.77|0
1653394800000|2022-05-24 12:20:00|60.21|57.81|60.52|58.12|60.7|58.3|60.21|57.81|0
1653395100000|2022-05-24 12:25:00|60.56|58.16|60.12|57.72|60.56|58.16|59.92|57.52|0
1653395400000|2022-05-24 12:30:00|60.06|57.66|59.71|57.31|60.41|58.01|59.5|57.1|0
1653395700000|2022-05-24 12:35:00|59.75|57.35|59.38|56.98|59.85|57.45|59.09|56.69|0
1653396000000|2022-05-24 12:40:00|59.4|57|59.29|56.89|59.43|57.03|58.98|56.58|0
1653396300000|2022-05-24 12:45:00|59.26|56.86|59.05|56.65|59.32|56.92|59.01|56.61|0
1653396600000|2022-05-24 12:50:00|59.01|56.61|59.13|56.73|59.15|56.75|58.7|56.3|0
1653396900000|2022-05-24 12:55:00|59.15|56.75|59.21|56.81|59.32|56.92|58.97|56.57|0
1653397200000|2022-05-24 13:00:00|59.18|56.78|59.49|57.09|59.8|57.4|59.11|56.71|0
1653397500000|2022-05-24 13:05:00|59.56|57.16|59.62|57.22|59.75|57.35|59.31|56.91|0
1653397800000|2022-05-24 13:10:00|59.66|57.26|59.28|56.88|59.66|57.26|59.24|56.84|0
1653398100000|2022-05-24 13:15:00|59.22|56.82|59.27|56.87|59.45|57.05|59.07|56.67|0
1653398400000|2022-05-24 13:20:00|59.31|56.91|59.1|56.7|59.31|56.91|58.82|56.42|0
1653398700000|2022-05-24 13:25:00|59.2|56.8|59.89|57.49|60|57.6|59.2|56.8|0
1653399000000|2022-05-24 13:30:00|59.79|57.39|60.38|57.98|60.87|58.47|58.58|56.18|0
1653399300000|2022-05-24 13:35:00|60.59|58.19|60.34|57.94|61.12|58.72|59.96|57.56|0
1653399600000|2022-05-24 13:40:00|60.38|57.98|60.33|57.93|60.72|58.32|59.6|57.2|0
1653399900000|2022-05-24 13:45:00|60.56|58.16|60.76|58.36|61.04|58.64|59.53|57.13|0
1653400200000|2022-05-24 13:50:00|60.83|58.43|60.89|58.49|61.11|58.71|59.66|57.26|0
1653400500000|2022-05-24 13:55:00|60.86|58.46|61.79|59.39|61.79|59.39|60.79|58.39|0
1653400800000|2022-05-24 14:00:00|61.88|59.48|62.41|60.01|62.8|60.4|61.13|58.73|0
1653401100000|2022-05-24 14:05:00|62.52|60.12|63.62|61.22|63.79|61.39|62.01|59.61|0
1653401400000|2022-05-24 14:10:00|63.66|61.26|64.97|62.57|65.16|62.76|63.36|60.96|0
1653401700000|2022-05-24 14:15:00|64.93|62.53|66.18|63.78|66.34|63.94|64.93|62.53|0
1653402000000|2022-05-24 14:20:00|66.26|63.86|65.3|62.9|66.26|63.86|64.29|61.89|0
1653402300000|2022-05-24 14:25:00|65.42|63.02|64.44|62.04|66.83|64.43|64.44|62.04|0
1653402600000|2022-05-24 14:30:00|64.64|62.24|65.62|63.22|65.81|63.41|64.64|62.24|0
1653402900000|2022-05-24 14:35:00|65.77|63.37|65.24|62.84|66.04|63.64|64.71|62.31|0
1653403200000|2022-05-24 14:40:00|65.43|63.03|65.5|63.1|66.26|63.86|64.67|62.27|0
1653403500000|2022-05-24 14:45:00|65.61|63.21|67.22|64.82|67.3|64.9|64.82|62.42|0
1653403800000|2022-05-24 14:50:00|67.3|64.9|67.07|64.67|67.61|65.21|66.45|64.05|0
1653404100000|2022-05-24 14:55:00|67.1|64.7|65.95|63.55|67.34|64.94|65.91|63.51|0
1653404400000|2022-05-24 15:00:00|66.02|63.62|65.6|63.2|66.25|63.85|64.9|62.5|0
1653404700000|2022-05-24 15:05:00|65.73|63.33|65.46|63.06|66.03|63.63|64.93|62.53|0
1653405000000|2022-05-24 15:10:00|65.42|63.02|65.95|63.55|66.22|63.82|65.16|62.76|0
1653405300000|2022-05-24 15:15:00|65.88|63.48|66.29|63.89|66.49|64.09|64.48|62.08|0
1653405600000|2022-05-24 15:20:00|66.33|63.93|65.68|63.28|66.87|64.47|65.26|62.86|0
1653405900000|2022-05-24 15:25:00|65.59|63.19|65|62.6|65.91|63.51|64.96|62.56|0
1653406200000|2022-05-24 15:30:00|65.02|62.62|65.18|62.78|65.87|63.47|64.62|62.22|0
1653406500000|2022-05-24 15:35:00|65.26|62.86|65.26|62.86|65.86|63.46|64.8|62.4|0
1653406800000|2022-05-24 15:40:00|65.41|63.01|63.9|61.5|65.41|63.01|63.87|61.47|0
1653407100000|2022-05-24 15:45:00|64.01|61.61|61.5|59.1|64.01|61.61|61.43|59.03|0
1653407400000|2022-05-24 15:50:00|61.39|58.99|62.29|59.89|62.4|60|61.39|58.99|0
1653407700000|2022-05-24 15:55:00|62.18|59.78|61.96|59.56|62.4|60|60.92|58.52|0
1653408000000|2022-05-24 16:00:00|62|59.6|61.92|59.52|62.73|60.33|61.71|59.31|0
1653408300000|2022-05-24 16:05:00|61.89|59.49|60.95|58.55|62.39|59.99|60.95|58.55|0
1653408600000|2022-05-24 16:10:00|60.99|58.59|59.61|57.21|61.2|58.8|59.57|57.17|0
1653408900000|2022-05-24 16:15:00|59.46|57.06|60.22|57.82|60.47|58.07|58.22|55.82|0
1653409200000|2022-05-24 16:20:00|60.29|57.89|60.96|58.56|61.14|58.74|60.29|57.89|0
1653409500000|2022-05-24 16:25:00|60.86|58.46|61.46|59.06|61.57|59.17|60.57|58.17|0
1653409800000|2022-05-24 16:30:00|61.5|59.1|62.51|60.11|62.62|60.22|61.05|58.65|0
1653410100000|2022-05-24 16:35:00|62.47|60.07|63.57|61.17|63.72|61.32|62.36|59.96|0
1653410400000|2022-05-24 16:40:00|63.46|61.06|63.53|61.13|63.61|61.21|63.16|60.76|0
1653410700000|2022-05-24 16:45:00|63.57|61.17|62.39|59.99|63.75|61.35|61.01|58.61|0
1653411000000|2022-05-24 16:50:00|62.35|59.95|62.38|59.98|62.71|60.31|62.13|59.73|0
1653411300000|2022-05-24 16:55:00|62.2|59.8|61.65|59.25|62.2|59.8|60.83|58.43|0
1653411600000|2022-05-24 17:00:00|62.02|59.62|63.74|61.34|63.74|61.34|61.89|59.49|0
1653411900000|2022-05-24 17:05:00|63.82|61.42|63.26|60.86|63.82|61.42|62.96|60.56|0
1653412200000|2022-05-24 17:10:00|63.37|60.97|63.03|60.63|63.56|61.16|62.72|60.32|0
1653412500000|2022-05-24 17:15:00|63.11|60.71|62.7|60.3|63.44|61.04|62.14|59.74|0
1653412800000|2022-05-24 17:20:00|62.63|60.23|62.92|60.52|63.44|61.04|62.55|60.15|0
1653413100000|2022-05-24 17:25:00|62.99|60.59|61.97|59.57|63.29|60.89|61.8|59.4|0
1653413400000|2022-05-24 17:30:00|62.18|59.78|62.55|60.15|63.17|60.77|62.15|59.75|0
1653413700000|2022-05-24 17:35:00|62.4|60|61.17|58.77|62.62|60.22|61.06|58.66|0
1653414000000|2022-05-24 17:40:00|61.13|58.73|59.81|57.41|61.13|58.73|59.53|57.13|0
1653414300000|2022-05-24 17:45:00|59.89|57.49|59.71|57.31|60.27|57.87|58.87|56.47|0
1653414600000|2022-05-24 17:50:00|59.57|57.17|59.28|56.88|59.88|57.48|58.93|56.53|0
1653414900000|2022-05-24 17:55:00|59.21|56.81|59.37|56.97|59.61|57.21|58.69|56.29|0
1653415200000|2022-05-24 18:00:00|59.24|56.84|60.44|58.04|60.44|58.04|59.14|56.74|0
1653415500000|2022-05-24 18:05:00|60.34|57.94|58.4|56|60.44|58.04|58.06|55.66|0
1653415800000|2022-05-24 18:10:00|58.44|56.04|58.18|55.78|58.51|56.11|56.97|54.57|0
1653416100000|2022-05-24 18:15:00|58.13|55.73|59.73|57.33|60.51|58.11|58.09|55.69|0
1653416400000|2022-05-24 18:20:00|59.86|57.46|58.76|56.36|60.41|58.01|58.76|56.36|0
1653416700000|2022-05-24 18:25:00|58.79|56.39|59.1|56.7|59.1|56.7|58.2|55.8|0
1653417000000|2022-05-24 18:30:00|59.27|56.87|58.37|55.97|59.54|57.14|58.27|55.87|0
1653417300000|2022-05-24 18:35:00|58.27|55.87|57.91|55.51|58.68|56.28|57.68|55.28|0
1653417600000|2022-05-24 18:40:00|57.79|55.39|59.86|57.46|59.9|57.5|57.65|55.25|0
1653417900000|2022-05-24 18:45:00|60|57.6|60.89|58.49|61.36|58.96|59.74|57.34|0
1653418200000|2022-05-24 18:50:00|61.03|58.63|61.39|58.99|61.46|59.06|60.78|58.38|0
1653418500000|2022-05-24 18:55:00|61.43|59.03|60.74|58.34|61.86|59.46|60.56|58.16|0
1653418800000|2022-05-24 19:00:00|60.92|58.52|59.22|56.82|60.92|58.52|59.05|56.65|0
1653419100000|2022-05-24 19:05:00|59.33|56.93|59.29|56.89|59.46|57.06|58.56|56.16|0
1653419400000|2022-05-24 19:10:00|59.18|56.78|59.64|57.24|59.74|57.34|58.35|55.95|0
1653419700000|2022-05-24 19:15:00|59.57|57.17|59.95|57.55|60.14|57.74|59.11|56.71|0
1653420000000|2022-05-24 19:20:00|59.91|57.51|59.28|56.88|60.9|58.5|58.97|56.57|0
1653420300000|2022-05-24 19:25:00|59.39|56.99|58.8|56.4|59.79|57.39|58.59|56.19|0
1653420600000|2022-05-24 19:30:00|58.71|56.31|58.62|56.22|59.07|56.67|58.45|56.05|0
1653420900000|2022-05-24 19:35:00|58.48|56.08|56.25|53.85|58.52|56.12|55.5|53.1|0
1653421200000|2022-05-24 19:40:00|56.22|53.82|57.82|55.42|58.41|56.01|56.12|53.72|0
1653421500000|2022-05-24 19:45:00|57.98|55.58|57.58|55.18|57.98|55.58|56.51|54.11|0
1653421800000|2022-05-24 19:50:00|57.34|54.94|59.07|56.67|59.07|56.67|57.07|54.67|0
1653422100000|2022-05-24 19:55:00|59.14|56.74|56.41|54.01|59.32|56.92|56.41|54.01|0
1653422400000|2022-05-24 20:00:00|56.27|53.87|57.13|54.73|57.22|54.82|55.88|53.48|0
1653422700000|2022-05-24 20:05:00|57.16|54.76|57.23|54.83|57.4|55|57.13|54.73|0
1653423000000|2022-05-24 20:10:00|57.31|54.91|57.02|54.62|57.41|55.01|57.02|54.62|0
1653423300000|2022-05-24 20:15:00|57.07|54.67|57.32|54.52|57.42|54.67|57.07|54.35|0
1653423600000|2022-05-24 20:20:00|57.39|54.59|58.09|55.29|58.33|55.53|57.35|54.55|0
1653423900000|2022-05-24 20:25:00|58.13|55.33|57.82|55.02|58.16|55.36|57.8|55|0
1653424200000|2022-05-24 20:30:00|57.79|54.99|57.82|55.02|57.89|55.09|57.73|54.93|0
1653424500000|2022-05-24 20:35:00|57.75|54.95|57.75|54.95|57.82|55.02|57.68|54.88|0
1653424800000|2022-05-24 20:40:00|57.68|54.88|57.64|54.84|57.71|54.91|57.54|54.74|0
1653425100000|2022-05-24 20:45:00|57.58|54.78|57.31|54.51|57.64|54.84|57.24|54.44|0
1653425400000|2022-05-24 20:50:00|57.24|54.44|57.14|54.34|57.31|54.51|57.14|54.34|0
1653425700000|2022-05-24 20:55:00|57.17|54.37|56.98|54.18|57.17|54.37|56.75|53.95|0
1653426000000|2022-05-24 21:00:00|56.95|54.15|56.94|54.14|57.02|54.22|56.92|54.12|0
1653426300000|2022-05-24 21:05:00|56.99|54.19|56.97|54.17|57.04|54.24|56.97|54.17|0
1653426600000|2022-05-24 21:10:00|57|54.2|57|54.2|57.02|54.22|56.95|54.15|0
1653426900000|2022-05-24 21:15:00|56.97|54.17|56.89|54.09|57.01|54.21|56.86|54.06|0
1653427200000|2022-05-24 21:20:00|56.91|54.11|56.92|54.12|56.99|54.19|56.9|54.1|0
1653427500000|2022-05-24 21:25:00|56.93|54.13|56.92|54.12|56.94|54.14|56.89|54.09|0
1653427800000|2022-05-24 21:30:00|56.99|54.19|56.94|54.14|56.99|54.19|56.93|54.13|0
1653428100000|2022-05-24 21:35:00|56.91|54.11|56.91|54.11|56.91|54.11|56.89|54.09|0
1653428400000|2022-05-24 21:40:00|56.89|54.09|56.89|54.09|56.89|54.09|56.88|54.08|0
1653428700000|2022-05-24 21:45:00|56.9|54.1|56.99|54.19|56.99|54.19|56.9|54.1|0
1653429000000|2022-05-24 21:50:00|56.95|54.15|56.86|54.06|56.95|54.15|56.86|54.06|0
1653429300000|2022-05-24 21:55:00|56.85|54.05|56.9|54.1|56.92|54.12|56.85|54.05|0
1653429600000|2022-05-24 22:00:00|56.89|54.09|56.6|53.8|56.89|54.09|56.54|53.74|0
1653429900000|2022-05-24 22:05:00|56.62|53.82|56.57|53.77|56.7|53.9|56.49|53.69|0
1653430200000|2022-05-24 22:10:00|56.53|53.73|55.79|52.99|56.57|53.77|55.76|52.96|0
1653430500000|2022-05-24 22:15:00|55.76|52.96|55.61|52.81|55.81|53.01|55.48|52.68|0
1653430800000|2022-05-24 22:20:00|55.66|52.86|55.67|52.87|55.94|53.14|55.61|52.81|0
1653431100000|2022-05-24 22:25:00|55.66|52.86|55.67|52.87|55.74|52.94|55.51|52.71|0
1653431400000|2022-05-24 22:30:00|55.7|52.9|55.51|52.71|55.84|53.04|55.51|52.71|0
1653431700000|2022-05-24 22:35:00|55.47|52.67|55.47|52.67|55.51|52.71|55.31|52.51|0
1653432000000|2022-05-24 22:40:00|55.49|52.69|55.63|52.83|55.67|52.87|55.41|52.61|0
1653432300000|2022-05-24 22:45:00|55.66|52.86|55.68|52.88|55.83|53.03|55.63|52.83|0
1653432600000|2022-05-24 22:50:00|55.7|52.9|55.82|53.02|55.89|53.09|55.68|52.88|0
1653432900000|2022-05-24 22:55:00|55.84|53.04|55.72|52.92|55.84|53.04|55.64|52.84|0
1653433200000|2022-05-24 23:00:00|55.64|52.84|55.62|52.82|55.72|52.92|55.58|52.78|0
1653433500000|2022-05-24 23:05:00|55.56|52.76|55.36|52.56|55.56|52.76|55.26|52.46|0
1653433800000|2022-05-24 23:10:00|55.39|52.59|55.16|52.36|55.39|52.59|55.13|52.33|0
1653434100000|2022-05-24 23:15:00|55.18|52.38|55.26|52.46|55.29|52.49|55.16|52.36|0
1653434400000|2022-05-24 23:20:00|55.23|52.43|55.22|52.42|55.26|52.46|55.19|52.39|0
1653434700000|2022-05-24 23:25:00|55.19|52.39|55.42|52.62|55.43|52.63|55.13|52.33|0
1653435000000|2022-05-24 23:30:00|55.38|52.58|55.32|52.52|55.38|52.58|55.19|52.39|0
1653435300000|2022-05-24 23:35:00|55.28|52.48|55.41|52.61|55.44|52.64|55.28|52.48|0
1653435600000|2022-05-24 23:40:00|55.43|52.63|55.57|52.77|55.57|52.77|55.41|52.61|0
1653435900000|2022-05-24 23:45:00|55.6|52.8|55.83|53.03|55.86|53.06|55.6|52.8|0
1653436200000|2022-05-24 23:50:00|55.85|53.05|55.96|53.16|55.96|53.16|55.76|52.96|0
1653436500000|2022-05-24 23:55:00|55.99|53.19|55.73|52.93|55.99|53.19|55.73|52.93|0
1653436800000|2022-05-25 00:00:00|55.76|52.96|56.18|53.38|56.21|53.41|55.76|52.96|0
1653437100000|2022-05-25 00:05:00|56.15|53.35|56.31|53.51|56.41|53.61|55.98|53.18|0
1653437400000|2022-05-25 00:10:00|56.34|53.54|57.14|54.34|57.34|54.54|56.34|53.54|0
1653437700000|2022-05-25 00:15:00|57.2|54.4|57.5|54.7|57.74|54.94|57.07|54.27|0
1653438000000|2022-05-25 00:20:00|57.47|54.67|57.4|54.6|57.67|54.87|57.27|54.47|0
1653438300000|2022-05-25 00:25:00|57.38|54.58|57.16|54.36|57.87|55.07|57.16|54.36|0
1653438600000|2022-05-25 00:30:00|57.1|54.3|57.29|54.49|57.36|54.56|56.93|54.13|0
1653438900000|2022-05-25 00:35:00|57.28|54.48|57.12|54.32|57.39|54.59|57.06|54.26|0
1653439200000|2022-05-25 00:40:00|57.11|54.31|56.82|54.02|57.11|54.31|56.82|54.02|0
1653439500000|2022-05-25 00:45:00|56.72|53.92|56.89|54.09|56.89|54.09|56.59|53.79|0
1653439800000|2022-05-25 00:50:00|56.85|54.05|56.95|54.15|56.98|54.18|56.65|53.85|0
1653440100000|2022-05-25 00:55:00|56.92|54.12|56.95|54.15|56.98|54.18|56.75|53.95|0
1653440400000|2022-05-25 01:00:00|57.01|54.21|56.61|53.81|57.01|54.21|56.6|53.8|0
1653440700000|2022-05-25 01:05:00|56.65|53.85|56.58|53.78|56.94|54.14|56.48|53.68|0
1653441000000|2022-05-25 01:10:00|56.55|53.75|56.64|53.84|56.81|54.01|56.4|53.6|0
1653441300000|2022-05-25 01:15:00|56.61|53.81|56.29|53.49|56.61|53.81|56.15|53.35|0
1653441600000|2022-05-25 01:20:00|56.31|53.51|56.54|53.74|56.7|53.9|56.18|53.38|0
1653441900000|2022-05-25 01:25:00|56.5|53.7|56.6|53.8|56.67|53.87|56.34|53.54|0
1653442200000|2022-05-25 01:30:00|56.57|53.77|56.5|53.7|56.7|53.9|56.47|53.67|0
1653442500000|2022-05-25 01:35:00|56.52|53.72|56.2|53.4|56.63|53.83|56.2|53.4|0
1653442800000|2022-05-25 01:40:00|56.22|53.42|56.41|53.61|56.43|53.63|56.2|53.4|0
1653443100000|2022-05-25 01:45:00|56.4|53.6|56.15|53.35|56.41|53.61|56.1|53.3|0
1653443400000|2022-05-25 01:50:00|56.16|53.36|56.36|53.56|56.39|53.59|56.13|53.33|0
1653443700000|2022-05-25 01:55:00|56.39|53.59|56.22|53.42|56.46|53.66|56.19|53.39|0
1653444000000|2022-05-25 02:00:00|56.16|53.36|55.5|52.7|56.16|53.36|55.42|52.62|0
1653444300000|2022-05-25 02:05:00|55.44|52.64|55.56|52.76|55.68|52.88|55.4|52.6|0
1653444600000|2022-05-25 02:10:00|55.6|52.8|55.76|52.96|55.76|52.96|55.5|52.7|0
1653444900000|2022-05-25 02:15:00|55.79|52.99|55.82|53.02|55.86|53.06|55.46|52.66|0
1653445200000|2022-05-25 02:20:00|55.8|53|55.72|52.92|55.82|53.02|55.59|52.79|0
1653445500000|2022-05-25 02:25:00|55.67|52.87|55.87|53.07|55.91|53.11|55.56|52.76|0
1653445800000|2022-05-25 02:30:00|55.88|53.08|56.03|53.23|56.17|53.37|55.78|52.98|0
1653446100000|2022-05-25 02:35:00|56.04|53.24|56.11|53.31|56.11|53.31|55.93|53.13|0
1653446400000|2022-05-25 02:40:00|56.12|53.32|56.27|53.47|56.28|53.48|56.07|53.27|0
1653446700000|2022-05-25 02:45:00|56.28|53.48|55.9|53.1|56.43|53.63|55.9|53.1|0
1653447000000|2022-05-25 02:50:00|55.87|53.07|56|53.2|56.03|53.23|55.79|52.99|0
1653447300000|2022-05-25 02:55:00|56.03|53.23|55.96|53.16|56.03|53.23|55.87|53.07|0
1653447600000|2022-05-25 03:00:00|55.98|53.18|55.73|52.93|55.98|53.18|55.7|52.9|0
1653447900000|2022-05-25 03:05:00|55.72|52.92|55.8|53|55.91|53.11|55.7|52.9|0
1653448200000|2022-05-25 03:10:00|55.76|52.96|55.47|52.67|55.83|53.03|55.47|52.67|0
1653448500000|2022-05-25 03:15:00|55.45|52.65|55.69|52.89|55.69|52.89|55.44|52.64|0
1653448800000|2022-05-25 03:20:00|55.73|52.93|55.63|52.83|55.86|53.06|55.61|52.81|0
1653449100000|2022-05-25 03:25:00|55.61|52.81|55.59|52.79|55.72|52.92|55.49|52.69|0
1653449400000|2022-05-25 03:30:00|55.56|52.76|55.17|52.37|55.59|52.79|55.17|52.37|0
1653449700000|2022-05-25 03:35:00|55.2|52.4|55.1|52.3|55.3|52.5|55.04|52.24|0
1653450000000|2022-05-25 03:40:00|55.07|52.27|54.87|52.07|55.16|52.36|54.84|52.04|0
1653450300000|2022-05-25 03:45:00|54.84|52.04|54.84|52.04|54.9|52.1|54.8|52|0
1653450600000|2022-05-25 03:50:00|54.87|52.07|54.83|52.03|54.87|52.07|54.8|52|0
1653450900000|2022-05-25 03:55:00|54.82|52.02|54.54|51.74|54.87|52.07|54.32|51.52|0
1653451200000|2022-05-25 04:00:00|54.53|51.73|54.7|51.9|54.73|51.93|54.51|51.71|0
1653451500000|2022-05-25 04:05:00|54.67|51.87|54.67|51.87|54.73|51.93|54.63|51.83|0
1653451800000|2022-05-25 04:10:00|54.73|51.93|54.99|52.19|55.05|52.25|54.73|51.93|0
1653452100000|2022-05-25 04:15:00|55.02|52.22|54.92|52.12|55.02|52.22|54.89|52.09|0
1653452400000|2022-05-25 04:20:00|54.9|52.1|54.85|52.05|54.92|52.12|54.76|51.96|0
1653452700000|2022-05-25 04:25:00|54.87|52.07|54.96|52.16|55.01|52.21|54.84|52.04|0
1653453000000|2022-05-25 04:30:00|54.95|52.15|54.85|52.05|54.96|52.16|54.75|51.95|0
1653453300000|2022-05-25 04:35:00|54.86|52.06|54.88|52.08|54.93|52.13|54.81|52.01|0
1653453600000|2022-05-25 04:40:00|54.91|52.11|54.87|52.07|54.97|52.17|54.84|52.04|0
1653453900000|2022-05-25 04:45:00|54.84|52.04|55.23|52.43|55.26|52.46|54.78|51.98|0
1653454200000|2022-05-25 04:50:00|55.21|52.41|55.06|52.26|55.21|52.41|54.97|52.17|0
1653454500000|2022-05-25 04:55:00|55.05|52.25|55.13|52.33|55.13|52.33|55|52.2|0
1653454800000|2022-05-25 05:00:00|55.16|52.36|55.07|52.27|55.21|52.41|54.87|52.07|0
1653455100000|2022-05-25 05:05:00|55.06|52.26|54.99|52.19|55.15|52.35|54.99|52.19|0
1653455400000|2022-05-25 05:10:00|55.01|52.21|54.76|51.96|55.02|52.22|54.64|51.84|0
1653455700000|2022-05-25 05:15:00|54.75|51.95|54.7|51.9|54.89|52.09|54.59|51.79|0
1653456000000|2022-05-25 05:20:00|54.71|51.91|54.79|51.99|54.82|52.02|54.66|51.86|0
1653456300000|2022-05-25 05:25:00|54.81|52.01|54.97|52.17|54.98|52.18|54.81|52.01|0
1653456600000|2022-05-25 05:30:00|55.01|52.21|55.25|52.45|55.34|52.54|55.01|52.21|0
1653456900000|2022-05-25 05:35:00|55.27|52.47|55.33|52.53|55.4|52.6|55.17|52.37|0
1653457200000|2022-05-25 05:40:00|55.3|52.5|55.46|52.66|55.62|52.82|55.3|52.5|0
1653457500000|2022-05-25 05:45:00|55.43|52.63|55.59|52.79|55.72|52.92|55.36|52.56|0
1653457800000|2022-05-25 05:50:00|55.55|52.75|55.54|52.74|55.75|52.95|55.47|52.67|0
1653458100000|2022-05-25 05:55:00|55.52|52.72|55.35|52.55|55.58|52.78|55.34|52.54|0
1653458400000|2022-05-25 06:00:00|55.37|52.57|55.65|52.85|56.85|54.05|55.13|52.33|0
1653458700000|2022-05-25 06:05:00|55.69|52.89|55.75|52.95|55.81|53.01|55.49|52.69|0
1653459000000|2022-05-25 06:10:00|55.73|52.93|55.94|53.14|56.01|53.21|55.62|52.82|0
1653459300000|2022-05-25 06:15:00|55.98|53.18|56.3|53.5|56.52|53.72|55.94|53.14|0
1653459600000|2022-05-25 06:20:00|56.32|53.52|56.27|53.47|56.33|53.53|56.07|53.27|0
1653459900000|2022-05-25 06:25:00|56.23|53.43|56.18|53.38|56.4|53.6|56.17|53.37|0
1653460200000|2022-05-25 06:30:00|56.2|53.4|56.03|53.23|56.43|53.63|56.03|53.23|0
1653460500000|2022-05-25 06:35:00|56|53.2|55.36|52.56|56|53.2|55.29|52.49|0
1653460800000|2022-05-25 06:40:00|55.34|52.54|54.95|52.15|55.44|52.64|54.89|52.09|0
1653461100000|2022-05-25 06:45:00|54.98|52.18|54.71|51.91|55.34|52.54|54.63|51.83|0
1653461400000|2022-05-25 06:50:00|54.79|51.99|54.56|51.76|54.88|52.08|54.34|51.54|0
1653461700000|2022-05-25 06:55:00|54.59|51.79|54.27|51.47|54.75|51.95|54.27|51.47|0
1653462000000|2022-05-25 07:00:00|54.41|51.61|55.3|52.5|55.4|52.6|54.38|51.58|0
1653462300000|2022-05-25 07:05:00|55.11|52.71|54.59|52.19|55.2|52.8|54.42|52.02|0
1653462600000|2022-05-25 07:10:00|54.64|52.24|54.54|52.14|54.98|52.58|54.42|52.02|0
1653462900000|2022-05-25 07:15:00|54.48|52.08|54.8|52.4|54.9|52.5|54.19|51.79|0
1653463200000|2022-05-25 07:20:00|54.78|52.38|55.06|52.66|55.55|53.15|54.73|52.33|0
1653463500000|2022-05-25 07:25:00|55.04|52.64|55.49|53.09|55.51|53.11|54.96|52.56|0
1653463800000|2022-05-25 07:30:00|55.51|53.11|55.77|53.37|56|53.6|55.49|53.09|0
1653464100000|2022-05-25 07:35:00|55.74|53.34|56.29|53.89|56.39|53.99|55.57|53.17|0
1653464400000|2022-05-25 07:40:00|56.26|53.86|56.09|53.69|56.33|53.93|55.85|53.45|0
1653464700000|2022-05-25 07:45:00|56.08|53.68|55.98|53.58|56.44|54.04|55.93|53.53|0
1653465000000|2022-05-25 07:50:00|55.99|53.59|55.89|53.49|56.09|53.69|55.66|53.26|0
1653465300000|2022-05-25 07:55:00|55.92|53.52|56.28|53.88|56.43|54.03|55.89|53.49|0
1653465600000|2022-05-25 08:00:00|56.27|53.87|56.76|54.36|57.15|54.75|56.02|53.62|0
1653465900000|2022-05-25 08:05:00|56.73|54.33|57.99|55.59|57.99|55.59|56.73|54.33|0
1653466200000|2022-05-25 08:10:00|57.96|55.56|57.65|55.25|58.13|55.73|57.57|55.17|0
1653466500000|2022-05-25 08:15:00|57.72|55.32|57.88|55.48|58.12|55.72|57.7|55.3|0
1653466800000|2022-05-25 08:20:00|57.92|55.52|57.61|55.21|58.02|55.62|57.54|55.14|0
1653467100000|2022-05-25 08:25:00|57.64|55.24|57.59|55.19|57.81|55.41|57.47|55.07|0
1653467400000|2022-05-25 08:30:00|57.56|55.16|57.05|54.65|57.56|55.16|57|54.6|0
1653467700000|2022-05-25 08:35:00|57.1|54.7|57|54.6|57.23|54.83|56.8|54.4|0
1653468000000|2022-05-25 08:40:00|57.03|54.63|56.83|54.43|57.03|54.63|56.73|54.33|0
1653468300000|2022-05-25 08:45:00|56.86|54.46|56.99|54.59|57.03|54.63|56.83|54.43|0
1653468600000|2022-05-25 08:50:00|56.96|54.56|56.74|54.34|57.13|54.73|56.66|54.26|0
1653468900000|2022-05-25 08:55:00|56.76|54.36|57.52|55.12|57.53|55.13|56.69|54.29|0
1653469200000|2022-05-25 09:00:00|57.56|55.16|58.05|55.65|58.17|55.77|57.49|55.09|0
1653469500000|2022-05-25 09:05:00|58.03|55.63|57.98|55.58|58.27|55.87|57.83|55.43|0
1653469800000|2022-05-25 09:10:00|57.96|55.56|58.83|56.43|58.83|56.43|57.86|55.46|0
1653470100000|2022-05-25 09:15:00|58.88|56.48|58.19|55.79|58.95|56.55|58.04|55.64|0
1653470400000|2022-05-25 09:20:00|58.18|55.78|58.19|55.79|58.43|56.03|58.09|55.69|0
1653470700000|2022-05-25 09:25:00|58.16|55.76|58.05|55.65|58.6|56.2|57.92|55.52|0
1653471000000|2022-05-25 09:30:00|58.09|55.69|57.61|55.21|58.33|55.93|57.58|55.18|0
1653471300000|2022-05-25 09:35:00|57.63|55.23|57.61|55.21|57.78|55.38|57.41|55.01|0
1653471600000|2022-05-25 09:40:00|57.57|55.17|57.84|55.44|57.88|55.48|57.54|55.14|0
1653471900000|2022-05-25 09:45:00|57.87|55.47|57.3|54.9|57.91|55.51|57.3|54.9|0
1653472200000|2022-05-25 09:50:00|57.33|54.93|56.88|54.48|57.36|54.96|56.76|54.36|0
1653472500000|2022-05-25 09:55:00|56.91|54.51|57.04|54.64|57.11|54.71|56.82|54.42|0
1653472800000|2022-05-25 10:00:00|57.09|54.69|56.75|54.35|57.11|54.71|56.65|54.25|0
1653473100000|2022-05-25 10:05:00|56.72|54.32|56.77|54.37|56.95|54.55|56.65|54.25|0
1653473400000|2022-05-25 10:10:00|56.78|54.38|57.12|54.72|57.18|54.78|56.52|54.12|0
1653473700000|2022-05-25 10:15:00|57.13|54.73|57.11|54.71|57.33|54.93|57.05|54.65|0
1653474000000|2022-05-25 10:20:00|57.13|54.73|56.94|54.54|57.18|54.78|56.85|54.45|0
1653474300000|2022-05-25 10:25:00|56.9|54.5|57.01|54.61|57.01|54.61|56.68|54.28|0
1653474600000|2022-05-25 10:30:00|57.04|54.64|57.48|55.08|57.55|55.15|57.01|54.61|0
1653474900000|2022-05-25 10:35:00|57.44|55.04|57.54|55.14|57.64|55.24|57.41|55.01|0
1653475200000|2022-05-25 10:40:00|57.47|55.07|57.25|54.85|57.51|55.11|57.14|54.74|0
1653475500000|2022-05-25 10:45:00|57.3|54.9|58.3|55.9|58.42|56.02|57.3|54.9|0
1653475800000|2022-05-25 10:50:00|58.35|55.95|58.28|55.88|58.63|56.23|58.15|55.75|0
1653476100000|2022-05-25 10:55:00|58.27|55.87|58.52|56.12|58.62|56.22|58.27|55.87|0
1653476400000|2022-05-25 11:00:00|58.55|56.15|58.14|55.74|58.68|56.28|58.04|55.64|0
1653476700000|2022-05-25 11:05:00|58.12|55.72|58.07|55.67|58.18|55.78|57.9|55.5|0
1653477000000|2022-05-25 11:10:00|58.1|55.7|58.74|56.34|58.91|56.51|58.1|55.7|0
1653477300000|2022-05-25 11:15:00|58.72|56.32|58.28|55.88|59.2|56.8|57.52|55.12|0
1653477600000|2022-05-25 11:20:00|58.78|56.38|59.49|57.09|59.49|57.09|58.78|56.38|0
1653477900000|2022-05-25 11:25:00|59.82|57.42|59.55|57.15|60.33|57.93|59.52|57.12|0
1653478200000|2022-05-25 11:30:00|59.59|57.19|59.97|57.57|60.01|57.61|59.27|56.87|0
1653478500000|2022-05-25 11:35:00|60.01|57.61|60.04|57.64|60.39|57.99|59.79|57.39|0
1653478800000|2022-05-25 11:40:00|59.93|57.53|60.48|58.08|60.6|58.2|59.93|57.53|0
1653479100000|2022-05-25 11:45:00|60.46|58.06|60.03|57.63|60.73|58.33|59.96|57.56|0
1653479400000|2022-05-25 11:50:00|60|57.6|59.54|57.14|60.1|57.7|59.45|57.05|0
1653479700000|2022-05-25 11:55:00|59.58|57.18|59.71|57.31|59.87|57.47|59.05|56.65|0
1653480000000|2022-05-25 12:00:00|59.68|57.28|59.78|57.38|60.08|57.68|59.64|57.24|0
1653480300000|2022-05-25 12:05:00|59.82|57.42|60.32|57.92|60.38|57.98|59.8|57.4|0
1653480600000|2022-05-25 12:10:00|60.23|57.83|59.83|57.43|60.48|58.08|59.78|57.38|0
1653480900000|2022-05-25 12:15:00|59.81|57.41|60.05|57.65|60.09|57.69|59.63|57.23|0
1653481200000|2022-05-25 12:20:00|60.09|57.69|59.7|57.3|60.09|57.69|59.63|57.23|0
1653481500000|2022-05-25 12:25:00|59.74|57.34|60.24|57.84|60.24|57.84|59.63|57.23|0
1653481800000|2022-05-25 12:30:00|60.26|57.86|59.28|56.88|60.93|58.53|58.93|56.53|0
1653482100000|2022-05-25 12:35:00|59.07|56.67|59.55|57.15|59.83|57.43|59.07|56.67|0
1653482400000|2022-05-25 12:40:00|59.59|57.19|59.76|57.36|60.01|57.61|59.27|56.87|0
1653482700000|2022-05-25 12:45:00|59.74|57.34|59.55|57.15|59.85|57.45|59.38|56.98|0
1653483000000|2022-05-25 12:50:00|59.57|57.17|60.28|57.88|60.28|57.88|59.41|57.01|0
1653483300000|2022-05-25 12:55:00|60.24|57.84|60.31|57.91|60.7|58.3|60.1|57.7|0
1653483600000|2022-05-25 13:00:00|60.27|57.87|60.43|58.03|60.55|58.15|59.82|57.42|0
1653483900000|2022-05-25 13:05:00|60.41|58.01|59.71|57.31|60.52|58.12|59.68|57.28|0
1653484200000|2022-05-25 13:10:00|59.75|57.35|60.3|57.9|60.41|58.01|59.75|57.35|0
1653484500000|2022-05-25 13:15:00|60.27|57.87|60.4|58|60.65|58.25|60.23|57.83|0
1653484800000|2022-05-25 13:20:00|60.44|58.04|59.74|57.34|60.44|58.04|59.74|57.34|0
1653485100000|2022-05-25 13:25:00|59.77|57.37|60.4|58|60.66|58.26|59.74|57.34|0
1653485400000|2022-05-25 13:30:00|60.42|58.02|58.49|56.09|60.75|58.35|58.22|55.82|0
1653485700000|2022-05-25 13:35:00|58.36|55.96|57.03|54.63|59.28|56.88|56.55|54.15|0
1653486000000|2022-05-25 13:40:00|56.96|54.56|57.43|55.03|58.55|56.15|56.7|54.3|0
1653486300000|2022-05-25 13:45:00|57.03|54.63|58.79|56.39|59.06|56.66|56.37|53.97|0
1653486600000|2022-05-25 13:50:00|58.94|56.54|57.8|55.4|58.94|56.54|57.56|55.16|0
1653486900000|2022-05-25 13:55:00|57.72|55.32|57.36|54.96|57.97|55.57|56.09|53.69|0
1653487200000|2022-05-25 14:00:00|57.42|55.02|57.23|54.83|58.09|55.69|56.76|54.36|0
1653487500000|2022-05-25 14:05:00|57.19|54.79|57.92|55.52|58.65|56.25|57.19|54.79|0
1653487800000|2022-05-25 14:10:00|57.83|55.43|56.69|54.29|58.42|56.02|56.56|54.16|0
1653488100000|2022-05-25 14:15:00|56.72|54.32|55.09|52.69|56.99|54.59|54.64|52.24|0
1653488400000|2022-05-25 14:20:00|55.06|52.66|54.96|52.56|55.45|53.05|54.57|52.17|0
1653488700000|2022-05-25 14:25:00|54.86|52.46|53.43|51.03|54.89|52.49|53.39|50.99|0
1653489000000|2022-05-25 14:30:00|53.37|50.97|52.58|50.18|53.78|51.38|52.45|50.05|0
1653489300000|2022-05-25 14:35:00|54.61|52.21|53.68|51.28|54.61|52.21|53.37|50.97|0
1653489600000|2022-05-25 14:40:00|53.52|51.12|54.35|51.95|54.92|52.52|53.49|51.09|0
1653489900000|2022-05-25 14:45:00|54.38|51.98|55.15|52.75|55.67|53.27|54.28|51.88|0
1653490200000|2022-05-25 14:50:00|55.1|52.7|55.21|52.81|55.27|52.87|54.73|52.33|0
1653490500000|2022-05-25 14:55:00|55.14|52.74|54.69|52.29|55.29|52.89|54.4|52|0
1653490800000|2022-05-25 15:00:00|54.63|52.23|55.79|53.39|56.05|53.65|54.63|52.23|0
1653491100000|2022-05-25 15:05:00|55.69|53.29|55.17|52.77|55.92|53.52|54.78|52.38|0
1653491400000|2022-05-25 15:10:00|55.2|52.8|54.97|52.57|55.4|53|54.68|52.28|0
1653491700000|2022-05-25 15:15:00|55.01|52.61|55|52.6|55.3|52.9|54.59|52.19|0
1653492000000|2022-05-25 15:20:00|54.24|51.84|54.37|51.97|55.26|52.86|54.24|51.84|0
1653492300000|2022-05-25 15:25:00|54.3|51.9|54.75|52.35|54.88|52.48|54.3|51.9|0
1653492600000|2022-05-25 15:30:00|54.72|52.32|55.76|53.36|55.92|53.52|54.72|52.32|0
1653492900000|2022-05-25 15:35:00|55.79|53.39|56.22|53.82|56.82|54.42|55.37|52.97|0
1653493200000|2022-05-25 15:40:00|56.33|53.93|55.52|53.12|56.52|54.12|55.3|52.9|0
1653493500000|2022-05-25 15:45:00|55.56|53.16|55.29|52.89|55.79|53.39|55|52.6|0
1653493800000|2022-05-25 15:50:00|55.26|52.86|55.52|53.12|55.75|53.35|55.06|52.66|0
1653494100000|2022-05-25 15:55:00|55.58|53.18|55.55|53.15|55.6|53.2|54.93|52.53|0
1653494400000|2022-05-25 16:00:00|55.53|53.13|55.19|52.79|55.61|53.21|54.83|52.43|0
1653494700000|2022-05-25 16:05:00|55.22|52.82|56.07|53.67|56.24|53.84|54.93|52.53|0
1653495000000|2022-05-25 16:10:00|56.24|53.84|55.72|53.32|56.24|53.84|55.51|53.11|0
1653495300000|2022-05-25 16:15:00|55.67|53.27|56.23|53.83|56.53|54.13|55.61|53.21|0
1653495600000|2022-05-25 16:20:00|56.33|53.93|57.23|54.83|57.26|54.86|56.26|53.86|0
1653495900000|2022-05-25 16:25:00|57.13|54.73|57.45|55.05|58.14|55.74|57.13|54.73|0
1653496200000|2022-05-25 16:30:00|57.4|55|56.65|54.25|57.4|55|56.15|53.75|0
1653496500000|2022-05-25 16:35:00|56.76|54.36|56.89|54.49|57.36|54.96|56.45|54.05|0
1653496800000|2022-05-25 16:40:00|56.92|54.52|56.33|53.93|56.92|54.52|56.28|53.88|0
1653497100000|2022-05-25 16:45:00|56.28|53.88|55.68|53.28|56.38|53.98|55.57|53.17|0
1653497400000|2022-05-25 16:50:00|55.72|53.32|56.11|53.71|56.34|53.94|55.72|53.32|0
1653497700000|2022-05-25 16:55:00|56.18|53.78|55.55|53.15|56.61|54.21|55.51|53.11|0
1653498000000|2022-05-25 17:00:00|55.66|53.26|56.16|53.76|56.37|53.97|55.66|53.26|0
1653498300000|2022-05-25 17:05:00|56.07|53.67|56|53.6|56.37|53.97|55.84|53.44|0
1653498600000|2022-05-25 17:10:00|55.97|53.57|56.33|53.93|57.14|54.74|55.9|53.5|0
1653498900000|2022-05-25 17:15:00|56.3|53.9|56.13|53.73|56.33|53.93|55.6|53.2|0
1653499200000|2022-05-25 17:20:00|56.06|53.66|56.26|53.86|56.61|54.21|55.86|53.46|0
1653499500000|2022-05-25 17:25:00|56.23|53.83|55.63|53.23|56.63|54.23|55.37|52.97|0
1653499800000|2022-05-25 17:30:00|55.73|53.33|55.36|52.96|55.83|53.43|55.33|52.93|0
1653500100000|2022-05-25 17:35:00|55.43|53.03|55.26|52.86|55.5|53.1|54.64|52.24|0
1653500400000|2022-05-25 17:40:00|55.2|52.8|55.06|52.66|55.56|53.16|54.97|52.57|0
1653500700000|2022-05-25 17:45:00|55.03|52.63|54.87|52.47|55.33|52.93|54.83|52.43|0
1653501000000|2022-05-25 17:50:00|54.83|52.43|55.63|53.23|55.82|53.42|54.8|52.4|0
1653501300000|2022-05-25 17:55:00|55.65|53.25|55.71|52.83|56.12|53.32|55.45|52.58|0
1653501600000|2022-05-25 18:00:00|55.72|52.84|54.35|51.47|56.12|53.24|53.21|50.33|0
1653501900000|2022-05-25 18:05:00|54.45|51.57|55.75|52.87|57.6|54.72|53.81|50.93|0
1653502200000|2022-05-25 18:10:00|55.65|52.77|54.58|51.7|55.94|53.06|53.89|51.01|0
1653502500000|2022-05-25 18:15:00|54.56|51.68|53.93|51.05|54.86|51.98|52.68|49.8|0
1653502800000|2022-05-25 18:20:00|53.82|50.94|53.28|50.4|54.17|51.29|52.74|49.86|0
1653503100000|2022-05-25 18:25:00|53.21|50.33|52.02|49.14|53.48|50.6|51.8|48.92|0
1653503400000|2022-05-25 18:30:00|51.86|48.98|51.77|48.89|52.48|49.6|51.49|48.61|0
1653503700000|2022-05-25 18:35:00|51.74|48.86|53.11|50.23|53.37|50.49|51.43|48.55|0
1653504000000|2022-05-25 18:40:00|53.02|50.14|52.67|49.79|53.15|50.27|51.68|48.8|0
1653504300000|2022-05-25 18:45:00|52.55|49.67|52.92|50.04|52.92|50.04|52.2|49.32|0
1653504600000|2022-05-25 18:50:00|52.7|49.82|51.49|48.61|52.73|49.85|51.4|48.52|0
1653504900000|2022-05-25 18:55:00|51.43|48.55|50.93|48.05|52.05|49.17|50.9|48.02|0
1653505200000|2022-05-25 19:00:00|50.87|47.99|49.42|46.54|51.11|48.23|49.21|46.33|0
1653505500000|2022-05-25 19:05:00|49.39|46.51|49.15|46.27|49.9|47.02|49.04|46.16|0
1653505800000|2022-05-25 19:10:00|49.21|46.33|49|46.12|49.33|46.45|48.77|45.89|0
1653506100000|2022-05-25 19:15:00|48.92|46.04|49.68|46.8|49.83|46.95|48.92|46.04|0
1653506400000|2022-05-25 19:20:00|49.65|46.77|49.7|46.82|49.98|47.1|49.33|46.45|0
1653506700000|2022-05-25 19:25:00|49.68|46.8|49.89|47.01|50.01|47.13|49.41|46.53|0
1653507000000|2022-05-25 19:30:00|49.77|46.89|50.11|47.23|50.28|47.4|49.26|46.38|0
1653507300000|2022-05-25 19:35:00|50.21|47.33|50.7|47.82|50.97|48.09|50.12|47.24|0
1653507600000|2022-05-25 19:40:00|50.79|47.91|50.42|47.54|51.28|48.4|50.33|47.45|0
1653507900000|2022-05-25 19:45:00|50.51|47.63|50.93|48.05|51.3|48.42|50.51|47.63|0
1653508200000|2022-05-25 19:50:00|51.47|48.59|51.57|48.45|52.47|49.38|51.45|48.33|0
1653508500000|2022-05-25 19:55:00|51.7|48.58|51.24|48.36|51.7|48.73|50.81|47.93|0
1653508800000|2022-05-25 20:00:00|50.96|48.08|51.11|48.23|51.27|48.39|50.93|48.05|0
1653509100000|2022-05-25 20:05:00|51.08|48.2|52.07|49.19|52.07|49.19|50.93|48.05|0
1653509400000|2022-05-25 20:10:00|52.03|49.15|51.81|48.93|52.19|49.31|51.41|48.53|0
1653509700000|2022-05-25 20:15:00|52.27|48.91|51.94|48.58|52.27|48.91|51.87|48.51|0
1653510000000|2022-05-25 20:20:00|51.93|48.57|53.46|50.1|53.56|50.2|51.93|48.57|0
1653510300000|2022-05-25 20:25:00|53.43|50.07|53.22|49.86|53.94|50.58|53.22|49.86|0
1653510600000|2022-05-25 20:30:00|53.33|49.97|52.39|49.03|53.44|50.08|52.36|49|0
1653510900000|2022-05-25 20:35:00|52.4|49.04|52.23|48.87|52.62|49.26|52.11|48.75|0
1653511200000|2022-05-25 20:40:00|52.25|48.89|52.73|49.37|52.73|49.37|52.25|48.89|0
1653511500000|2022-05-25 20:45:00|52.76|49.4|52.82|49.46|53.01|49.65|52.63|49.27|0
1653511800000|2022-05-25 20:50:00|52.79|49.43|52.53|49.17|52.88|49.52|52.5|49.14|0
1653512100000|2022-05-25 20:55:00|52.58|49.22|52.2|48.84|52.58|49.22|52.2|48.84|0
1653512400000|2022-05-25 21:00:00|52.34|48.98|52.35|48.99|52.35|48.99|52.26|48.9|0
1653512700000|2022-05-25 21:05:00|52.34|48.98|52.29|48.93|52.38|49.02|52.29|48.93|0
1653513000000|2022-05-25 21:10:00|52.3|48.94|52.34|48.98|52.4|49.04|52.3|48.94|0
1653513300000|2022-05-25 21:15:00|52.33|48.97|52.32|48.96|52.36|49|52.31|48.95|0
1653513600000|2022-05-25 21:20:00|52.33|48.97|52.36|49|52.39|49.03|52.33|48.97|0
1653513900000|2022-05-25 21:25:00|52.37|49.01|52.29|48.93|52.38|49.02|52.29|48.93|0
1653514200000|2022-05-25 21:30:00|52.3|48.94|52.25|48.89|52.3|48.94|52.25|48.89|0
1653514500000|2022-05-25 21:35:00|52.28|48.92|52.22|48.86|52.29|48.93|52.22|48.86|0
1653514800000|2022-05-25 21:40:00|52.21|48.85|52.2|48.84|52.26|48.9|52.19|48.83|0
1653515100000|2022-05-25 21:45:00|52.19|48.83|52.23|48.87|52.26|48.9|52.17|48.81|0
1653515400000|2022-05-25 21:50:00|52.21|48.85|52.17|48.81|52.22|48.86|52.16|48.8|0
1653515700000|2022-05-25 21:55:00|52.13|48.77|52.17|48.81|52.28|48.92|52.13|48.77|0
1653516000000|2022-05-25 22:00:00|51.99|48.63|51.77|48.41|51.99|48.63|51.6|48.24|0
1653516300000|2022-05-25 22:05:00|51.76|48.4|51.83|48.47|51.94|48.58|51.68|48.32|0
1653516600000|2022-05-25 22:10:00|51.82|48.46|51.44|48.08|51.83|48.47|51.41|48.05|0
1653516900000|2022-05-25 22:15:00|51.41|48.05|51.53|48.17|51.6|48.24|51.41|48.05|0
1653517200000|2022-05-25 22:20:00|51.56|48.2|51.72|48.36|51.75|48.39|51.52|48.16|0
1653517500000|2022-05-25 22:25:00|51.75|48.39|52.12|48.76|52.15|48.79|51.67|48.31|0
1653517800000|2022-05-25 22:30:00|52.08|48.72|51.94|48.58|52.16|48.8|51.94|48.58|0
1653518100000|2022-05-25 22:35:00|51.96|48.6|51.83|48.47|51.96|48.6|51.77|48.41|0
1653518400000|2022-05-25 22:40:00|51.77|48.41|51.92|48.56|51.92|48.56|51.68|48.32|0
1653518700000|2022-05-25 22:45:00|51.97|48.61|52.03|48.67|52.03|48.67|51.92|48.56|0
1653519000000|2022-05-25 22:50:00|52.01|48.65|52|48.64|52.07|48.71|51.95|48.59|0
1653519300000|2022-05-25 22:55:00|51.98|48.62|51.58|48.22|52.07|48.71|51.55|48.19|0
1653519600000|2022-05-25 23:00:00|51.51|48.15|51.48|48.12|51.64|48.28|51.45|48.09|0
1653519900000|2022-05-25 23:05:00|51.45|48.09|51.66|48.3|51.66|48.3|51.44|48.08|0
1653520200000|2022-05-25 23:10:00|51.63|48.27|51.32|47.96|51.63|48.27|51.32|47.96|0
1653520500000|2022-05-25 23:15:00|51.29|47.93|51.41|48.05|51.41|48.05|51.26|47.9|0
1653520800000|2022-05-25 23:20:00|51.44|48.08|51.56|48.2|51.56|48.2|51.41|48.05|0
1653521100000|2022-05-25 23:25:00|51.55|48.19|51.55|48.19|51.64|48.28|51.53|48.17|0
1653521400000|2022-05-25 23:30:00|51.56|48.2|51.71|48.35|51.73|48.37|51.42|48.06|0
1653521700000|2022-05-25 23:35:00|51.65|48.29|51.77|48.41|51.8|48.44|51.56|48.2|0
1653522000000|2022-05-25 23:40:00|51.9|48.54|51.68|48.32|51.9|48.54|51.62|48.26|0
1653522300000|2022-05-25 23:45:00|51.65|48.29|51.75|48.39|51.86|48.5|51.55|48.19|0
1653522600000|2022-05-25 23:50:00|51.8|48.44|52.23|48.87|52.23|48.87|51.77|48.41|0
1653522900000|2022-05-25 23:55:00|52.25|48.89|52.24|48.88|52.38|49.02|52.14|48.78|0
1653523200000|2022-05-26 00:00:00|52.32|48.96|51.76|48.4|52.41|49.05|51.65|48.29|0
1653523500000|2022-05-26 00:05:00|51.82|48.46|51.11|47.75|51.88|48.52|51.11|47.75|0
1653523800000|2022-05-26 00:10:00|51.02|47.66|50|46.64|51.07|47.71|49.85|46.49|0
1653524100000|2022-05-26 00:15:00|50.06|46.7|50.68|47.32|50.69|47.33|50.06|46.7|0
1653524400000|2022-05-26 00:20:00|50.71|47.35|50.74|47.38|50.77|47.41|50.53|47.17|0
1653524700000|2022-05-26 00:25:00|50.71|47.35|50.14|46.78|50.77|47.41|50.14|46.78|0
1653525000000|2022-05-26 00:30:00|50.12|46.76|49.78|46.42|50.38|47.02|49.69|46.33|0
1653525300000|2022-05-26 00:35:00|49.84|46.48|50.13|46.77|50.28|46.92|49.84|46.48|0
1653525600000|2022-05-26 00:40:00|50.07|46.71|49.56|46.2|50.27|46.91|49.54|46.18|0
1653525900000|2022-05-26 00:45:00|49.58|46.22|49.71|46.35|49.71|46.35|49.42|46.06|0
1653526200000|2022-05-26 00:50:00|49.68|46.32|49.72|46.36|49.92|46.56|49.68|46.32|0
1653526500000|2022-05-26 00:55:00|49.71|46.35|49.59|46.23|49.95|46.59|49.59|46.23|0
1653526800000|2022-05-26 01:00:00|49.6|46.24|49.67|46.31|49.82|46.46|49.6|46.24|0
1653527100000|2022-05-26 01:05:00|49.7|46.34|49.38|46.02|49.85|46.49|49.38|46.02|0
1653527400000|2022-05-26 01:10:00|49.39|46.03|49.73|46.37|49.73|46.37|49.38|46.02|0
1653527700000|2022-05-26 01:15:00|49.74|46.38|49.73|46.37|49.82|46.46|49.55|46.19|0
1653528000000|2022-05-26 01:20:00|49.74|46.38|50.19|46.83|50.23|46.87|49.71|46.35|0
1653528300000|2022-05-26 01:25:00|50.17|46.81|50.41|47.05|50.41|47.05|50.14|46.78|0
1653528600000|2022-05-26 01:30:00|50.38|47.02|50.5|47.14|50.74|47.38|50.38|47.02|0
1653528900000|2022-05-26 01:35:00|50.53|47.17|51.04|47.68|51.3|47.94|50.53|47.17|0
1653529200000|2022-05-26 01:40:00|51.09|47.73|51.04|47.68|51.19|47.83|50.84|47.48|0
1653529500000|2022-05-26 01:45:00|51.07|47.71|51.19|47.83|51.4|48.04|50.87|47.51|0
1653529800000|2022-05-26 01:50:00|51.21|47.85|51.13|47.77|51.24|47.88|50.97|47.61|0
1653530100000|2022-05-26 01:55:00|51.19|47.83|51.65|48.29|51.8|48.44|51.19|47.83|0
1653530400000|2022-05-26 02:00:00|51.61|48.25|51.64|48.28|51.77|48.41|51.38|48.02|0
1653530700000|2022-05-26 02:05:00|51.7|48.34|51.46|48.1|51.7|48.34|51.46|48.1|0
1653531000000|2022-05-26 02:10:00|51.43|48.07|51.9|48.54|52.01|48.65|51.33|47.97|0
1653531300000|2022-05-26 02:15:00|51.92|48.56|51.51|48.15|51.95|48.59|51.51|48.15|0
1653531600000|2022-05-26 02:20:00|51.44|48.08|51.45|48.09|51.76|48.4|51.42|48.06|0
1653531900000|2022-05-26 02:25:00|51.43|48.07|51.4|48.04|51.48|48.12|51.2|47.84|0
1653532200000|2022-05-26 02:30:00|51.39|48.03|51.08|47.72|51.39|48.03|51.05|47.69|0
1653532500000|2022-05-26 02:35:00|51.05|47.69|51.38|48.02|51.41|48.05|51.05|47.69|0
1653532800000|2022-05-26 02:40:00|51.34|47.98|51.35|47.99|51.55|48.19|51.12|47.76|0
1653533100000|2022-05-26 02:45:00|51.32|47.96|51.44|48.08|51.44|48.08|51.22|47.86|0
1653533400000|2022-05-26 02:50:00|51.47|48.11|51.34|47.98|51.47|48.11|51.31|47.95|0
1653533700000|2022-05-26 02:55:00|51.37|48.01|51.52|48.16|51.54|48.18|51.28|47.92|0
1653534000000|2022-05-26 03:00:00|51.56|48.2|51.49|48.13|51.59|48.23|51.43|48.07|0
1653534300000|2022-05-26 03:05:00|51.52|48.16|52.26|48.9|52.33|48.97|51.52|48.16|0
1653534600000|2022-05-26 03:10:00|52.23|48.87|52.35|48.99|52.51|49.15|52.19|48.83|0
1653534900000|2022-05-26 03:15:00|52.39|49.03|52.76|49.4|52.87|49.51|52.29|48.93|0
1653535200000|2022-05-26 03:20:00|52.79|49.43|52.27|48.91|52.79|49.43|52.22|48.86|0
1653535500000|2022-05-26 03:25:00|52.19|48.83|52.13|48.77|52.44|49.08|52.05|48.69|0
1653535800000|2022-05-26 03:30:00|52.15|48.79|51.77|48.41|52.25|48.89|51.63|48.27|0
1653536100000|2022-05-26 03:35:00|51.72|48.36|51.97|48.61|51.97|48.61|51.66|48.3|0
1653536400000|2022-05-26 03:40:00|51.94|48.58|51.72|48.36|51.94|48.58|51.66|48.3|0
1653536700000|2022-05-26 03:45:00|51.75|48.39|51.69|48.33|51.79|48.43|51.69|48.33|0
1653537000000|2022-05-26 03:50:00|51.75|48.39|51.76|48.4|51.81|48.45|51.7|48.34|0
1653537300000|2022-05-26 03:55:00|51.78|48.42|51.45|48.09|51.81|48.45|51.31|47.95|0
1653537600000|2022-05-26 04:00:00|51.44|48.08|51.6|48.24|51.62|48.26|51.37|48.01|0
1653537900000|2022-05-26 04:05:00|51.56|48.2|51.66|48.3|51.69|48.33|51.49|48.13|0
1653538200000|2022-05-26 04:10:00|51.65|48.29|51.72|48.36|51.75|48.39|51.55|48.19|0
1653538500000|2022-05-26 04:15:00|51.71|48.35|51.67|48.31|51.74|48.38|51.61|48.25|0
1653538800000|2022-05-26 04:20:00|51.7|48.34|51.92|48.56|51.98|48.62|51.64|48.28|0
1653539100000|2022-05-26 04:25:00|51.96|48.6|51.95|48.59|52.07|48.71|51.91|48.55|0
1653539400000|2022-05-26 04:30:00|51.93|48.57|51.94|48.58|51.95|48.59|51.87|48.51|0
1653539700000|2022-05-26 04:35:00|51.97|48.61|51.82|48.46|51.97|48.61|51.74|48.38|0
1653540000000|2022-05-26 04:40:00|51.8|48.44|52.09|48.73|52.16|48.8|51.79|48.43|0
1653540300000|2022-05-26 04:45:00|52.12|48.76|52.03|48.67|52.12|48.76|51.97|48.61|0
1653540600000|2022-05-26 04:50:00|52.05|48.69|52.46|49.1|52.53|49.17|52.03|48.67|0
1653540900000|2022-05-26 04:55:00|52.48|49.12|52.52|49.16|52.62|49.26|52.43|49.07|0
1653541200000|2022-05-26 05:00:00|52.55|49.19|52.43|49.07|52.79|49.43|52.37|49.01|0
1653541500000|2022-05-26 05:05:00|52.47|49.11|52.24|48.88|52.54|49.18|52.19|48.83|0
1653541800000|2022-05-26 05:10:00|52.21|48.85|52.38|49.02|52.39|49.03|52.08|48.72|0
1653542100000|2022-05-26 05:15:00|52.36|49|52.23|48.87|52.67|49.31|52.17|48.81|0
1653542400000|2022-05-26 05:20:00|52.25|48.89|52.42|49.06|52.42|49.06|52.08|48.72|0
1653542700000|2022-05-26 05:25:00|52.39|49.03|52.32|48.96|52.51|49.15|52.26|48.9|0
1653543000000|2022-05-26 05:30:00|52.29|48.93|52.13|48.77|52.34|48.98|52.07|48.71|0
1653543300000|2022-05-26 05:35:00|52.1|48.74|52.41|49.05|52.44|49.08|52.07|48.71|0
1653543600000|2022-05-26 05:40:00|52.44|49.08|52.22|48.86|52.5|49.14|52.13|48.77|0
1653543900000|2022-05-26 05:45:00|52.19|48.83|52.23|48.87|52.35|48.99|52.03|48.67|0
1653544200000|2022-05-26 05:50:00|52.22|48.86|52.87|49.51|52.87|49.51|52.22|48.86|0
1653544500000|2022-05-26 05:55:00|52.84|49.48|52.78|49.42|53.16|49.8|52.62|49.26|0
1653544800000|2022-05-26 06:00:00|52.68|49.32|52.95|49.59|53.06|49.7|52.48|49.12|0
1653545100000|2022-05-26 06:05:00|52.96|49.6|53.09|49.73|53.21|49.85|52.77|49.41|0
1653545400000|2022-05-26 06:10:00|53.1|49.74|52.96|49.6|53.1|49.74|52.71|49.35|0
1653545700000|2022-05-26 06:15:00|52.86|49.5|52.39|49.03|52.88|49.52|52.39|49.03|0
1653546000000|2022-05-26 06:20:00|52.42|49.06|52.26|48.9|52.67|49.31|52.26|48.9|0
1653546300000|2022-05-26 06:25:00|52.36|49|52.56|49.2|52.64|49.28|52.26|48.9|0
1653546600000|2022-05-26 06:30:00|52.54|49.18|52.7|49.34|52.82|49.46|52.54|49.18|0
1653546900000|2022-05-26 06:35:00|52.75|49.39|52.51|49.15|52.75|49.39|52.32|48.96|0
1653547200000|2022-05-26 06:40:00|52.54|49.18|52.5|49.14|52.63|49.27|51.63|48.27|0
1653547500000|2022-05-26 06:45:00|52.52|49.16|52.6|49.24|52.63|49.27|52.28|48.92|0
1653547800000|2022-05-26 06:50:00|52.58|49.22|52.44|49.08|52.6|49.24|52.41|49.05|0
1653548100000|2022-05-26 06:55:00|52.41|49.05|52.28|48.92|52.44|49.08|52.12|48.76|0
1653548400000|2022-05-26 07:00:00|52.34|48.98|52.11|48.75|52.34|48.98|51.78|48.42|0
1653548700000|2022-05-26 07:05:00|51.88|49|51.69|48.81|52.04|49.16|51.57|48.69|0
1653549000000|2022-05-26 07:10:00|51.71|48.83|51.86|48.98|51.94|49.06|51.57|48.69|0
1653549300000|2022-05-26 07:15:00|51.91|49.03|51.4|48.52|51.91|49.03|51.36|48.48|0
1653549600000|2022-05-26 07:20:00|51.38|48.5|51.1|48.22|51.44|48.56|51.04|48.16|0
1653549900000|2022-05-26 07:25:00|51.07|48.19|50.96|48.08|51.16|48.28|50.95|48.07|0
1653550200000|2022-05-26 07:30:00|50.91|48.03|50.46|47.58|50.91|48.03|50.46|47.58|0
1653550500000|2022-05-26 07:35:00|50.49|47.61|49.91|47.03|50.64|47.76|49.91|47.03|0
1653550800000|2022-05-26 07:40:00|49.88|47|50.22|47.34|51.03|48.15|49.67|46.79|0
1653551100000|2022-05-26 07:45:00|50.25|47.37|50.52|47.64|50.64|47.76|50.1|47.22|0
1653551400000|2022-05-26 07:50:00|50.55|47.67|50.34|47.46|50.6|47.72|50.31|47.43|0
1653551700000|2022-05-26 07:55:00|50.31|47.43|49.71|46.83|50.31|47.43|49.68|46.8|0
1653552000000|2022-05-26 08:00:00|49.68|46.8|50.15|47.27|50.27|47.39|49.68|46.8|0
1653552300000|2022-05-26 08:05:00|50.14|47.26|50.21|47.33|50.33|47.45|49.97|47.09|0
1653552600000|2022-05-26 08:10:00|50.27|47.39|50.72|47.84|50.72|47.84|50.12|47.24|0
1653552900000|2022-05-26 08:15:00|50.78|47.9|51.05|48.17|51.05|48.17|50.69|47.81|0
1653553200000|2022-05-26 08:20:00|51.07|48.19|51.2|48.32|51.23|48.35|50.87|47.99|0
1653553500000|2022-05-26 08:25:00|51.23|48.35|51.48|48.6|51.54|48.66|51.17|48.29|0
1653553800000|2022-05-26 08:30:00|51.45|48.57|50.79|47.91|51.81|48.93|50.76|47.88|0
1653554100000|2022-05-26 08:35:00|51.72|48.84|52.09|49.21|52.18|49.3|51.72|48.84|0
1653554400000|2022-05-26 08:40:00|52.06|49.18|51.99|49.11|52.15|49.27|51.9|49.02|0
1653554700000|2022-05-26 08:45:00|52.02|49.14|52.27|49.39|52.52|49.64|51.96|49.08|0
1653555000000|2022-05-26 08:50:00|52.24|49.36|52.05|49.17|52.27|49.39|51.93|49.05|0
1653555300000|2022-05-26 08:55:00|52|49.12|51.92|49.04|52.11|49.23|51.83|48.95|0
1653555600000|2022-05-26 09:00:00|51.89|49.01|51.78|48.9|52.31|49.43|51.62|48.74|0
1653555900000|2022-05-26 09:05:00|51.79|48.91|51.57|48.69|51.9|49.02|51.5|48.62|0
1653556200000|2022-05-26 09:10:00|51.56|48.68|51.49|48.61|51.65|48.77|51.45|48.57|0
1653556500000|2022-05-26 09:15:00|51.46|48.58|51.46|48.58|51.51|48.63|51.28|48.4|0
1653556800000|2022-05-26 09:20:00|51.45|48.57|50.85|47.97|51.46|48.58|50.85|47.97|0
1653557100000|2022-05-26 09:25:00|50.78|47.9|50.87|47.99|50.9|48.02|50.51|47.63|0
1653557400000|2022-05-26 09:30:00|50.83|47.95|50.84|47.96|51.02|48.14|50.75|47.87|0
1653557700000|2022-05-26 09:35:00|50.83|47.95|50.84|47.96|50.99|48.11|50.75|47.87|0
1653558000000|2022-05-26 09:40:00|50.87|47.99|50.35|47.47|50.96|48.08|50.3|47.42|0
1653558300000|2022-05-26 09:45:00|50.34|47.46|49.81|46.93|50.38|47.5|49.78|46.9|0
1653558600000|2022-05-26 09:50:00|49.82|46.94|49.83|46.95|50.02|47.14|49.74|46.86|0
1653558900000|2022-05-26 09:55:00|49.82|46.94|49.77|46.89|49.92|47.04|49.56|46.68|0
1653559200000|2022-05-26 10:00:00|49.8|46.92|49.68|46.8|49.92|47.04|49.61|46.73|0
1653559500000|2022-05-26 10:05:00|49.66|46.78|49.38|46.5|49.83|46.95|49.38|46.5|0
1653559800000|2022-05-26 10:10:00|49.33|46.45|49.79|46.91|49.88|47|49.33|46.45|0
1653560100000|2022-05-26 10:15:00|49.82|46.94|50.06|47.18|50.12|47.24|49.82|46.94|0
1653560400000|2022-05-26 10:20:00|50.05|47.17|50.08|47.2|50.14|47.26|49.91|47.03|0
1653560700000|2022-05-26 10:25:00|50.09|47.21|50.25|47.37|50.25|47.37|50|47.12|0
1653561000000|2022-05-26 10:30:00|50.24|47.36|50.39|47.51|50.54|47.66|50.18|47.3|0
1653561300000|2022-05-26 10:35:00|50.4|47.52|50.28|47.4|50.48|47.6|50.28|47.4|0
1653561600000|2022-05-26 10:40:00|50.26|47.38|50.26|47.38|50.52|47.64|50.25|47.37|0
1653561900000|2022-05-26 10:45:00|50.23|47.35|49.99|47.11|50.23|47.35|49.96|47.08|0
1653562200000|2022-05-26 10:50:00|49.96|47.08|49.48|46.6|49.96|47.08|49.39|46.51|0
1653562500000|2022-05-26 10:55:00|49.46|46.58|49.47|46.59|49.57|46.69|49.09|46.21|0
1653562800000|2022-05-26 11:00:00|49.46|46.58|48.76|45.88|49.5|46.62|48.7|45.82|0
1653563100000|2022-05-26 11:05:00|48.72|45.84|48.88|46|49.06|46.18|48.69|45.81|0
1653563400000|2022-05-26 11:10:00|48.91|46.03|48.23|45.35|48.97|46.09|48.17|45.29|0
1653563700000|2022-05-26 11:15:00|48.26|45.38|49.4|46.52|49.75|46.87|47.9|45.02|0
1653564000000|2022-05-26 11:20:00|49.37|46.49|48.69|45.81|49.49|46.61|48.69|45.81|0
1653564300000|2022-05-26 11:25:00|48.72|45.84|48.4|45.52|48.95|46.07|48.29|45.41|0
1653564600000|2022-05-26 11:30:00|48.37|45.49|49.07|46.19|49.1|46.22|48.31|45.43|0
1653564900000|2022-05-26 11:35:00|49.1|46.22|48.89|46.01|49.33|46.45|48.83|45.95|0
1653565200000|2022-05-26 11:40:00|48.92|46.04|49.02|46.14|49.04|46.16|48.74|45.86|0
1653565500000|2022-05-26 11:45:00|49|46.12|48.71|45.83|49.09|46.21|48.65|45.77|0
1653565800000|2022-05-26 11:50:00|48.74|45.86|49.07|46.19|49.09|46.21|48.59|45.71|0
1653566100000|2022-05-26 11:55:00|49.09|46.21|49.17|46.29|49.41|46.53|49.09|46.21|0
1653566400000|2022-05-26 12:00:00|49.23|46.35|49.39|46.51|49.57|46.69|49.2|46.32|0
1653566700000|2022-05-26 12:05:00|49.42|46.54|49.73|46.85|49.79|46.91|49.42|46.54|0
1653567000000|2022-05-26 12:10:00|49.76|46.88|49.67|46.79|49.76|46.88|49.52|46.64|0
1653567300000|2022-05-26 12:15:00|49.65|46.77|49.87|46.99|50.05|47.17|49.65|46.77|0
1653567600000|2022-05-26 12:20:00|49.84|46.96|49.78|46.9|49.87|46.99|49.54|46.66|0
1653567900000|2022-05-26 12:25:00|49.81|46.93|49.87|46.99|49.94|47.06|49.69|46.81|0
1653568200000|2022-05-26 12:30:00|49.82|46.94|50.25|47.37|51.02|48.14|49.44|46.56|0
1653568500000|2022-05-26 12:35:00|50.24|47.36|50.06|47.18|50.61|47.73|49.98|47.1|0
1653568800000|2022-05-26 12:40:00|50.04|47.16|48.24|45.36|50.13|47.25|48.13|45.25|0
1653569100000|2022-05-26 12:45:00|48.22|45.34|48.1|45.22|48.42|45.54|47.94|45.06|0
1653569400000|2022-05-26 12:50:00|48.16|45.28|47.87|44.99|48.38|45.5|47.72|44.84|0
1653569700000|2022-05-26 12:55:00|47.9|45.02|48.21|45.33|48.33|45.45|47.9|45.02|0
1653570000000|2022-05-26 13:00:00|48.24|45.36|48.59|45.71|48.59|45.71|48.15|45.27|0
1653570300000|2022-05-26 13:05:00|48.61|45.73|48.82|45.94|48.91|46.03|48.53|45.65|0
1653570600000|2022-05-26 13:10:00|48.88|46|48.85|45.97|49.03|46.15|48.73|45.85|0
1653570900000|2022-05-26 13:15:00|48.82|45.94|49.45|46.57|49.56|46.68|48.82|45.94|0
1653571200000|2022-05-26 13:20:00|49.47|46.59|49.32|46.44|49.73|46.85|49.2|46.32|0
1653571500000|2022-05-26 13:25:00|49.29|46.41|49.46|46.58|49.55|46.67|49.26|46.38|0
1653571800000|2022-05-26 13:30:00|49.61|46.73|47.82|44.94|49.63|46.75|47.76|44.88|0
1653572100000|2022-05-26 13:35:00|47.85|44.97|46.93|44.05|48.02|45.14|46.46|43.58|0
1653572400000|2022-05-26 13:40:00|46.84|43.96|47.61|44.73|48.18|45.3|46.74|43.86|0
1653572700000|2022-05-26 13:45:00|47.55|44.67|47.18|44.3|48.09|45.21|46.92|44.04|0
1653573000000|2022-05-26 13:50:00|46.98|44.1|46.61|43.73|47.15|44.27|46.2|43.32|0
1653573300000|2022-05-26 13:55:00|46.69|43.81|46.38|43.5|46.91|44.03|46.19|43.31|0
1653573600000|2022-05-26 14:00:00|46.24|43.36|46.32|43.44|46.46|43.58|45.97|43.09|0
1653573900000|2022-05-26 14:05:00|46.3|43.42|45.79|42.91|46.49|43.61|45.5|42.62|0
1653574200000|2022-05-26 14:10:00|45.76|42.88|45.16|42.28|46.12|43.24|44.99|42.11|0
1653574500000|2022-05-26 14:15:00|45.18|42.3|45.65|42.77|45.87|42.99|44.86|41.98|0
1653574800000|2022-05-26 14:20:00|45.63|42.75|45.46|42.58|45.98|43.1|45.33|42.45|0
1653575100000|2022-05-26 14:25:00|45.43|42.55|46.03|43.15|46.11|43.23|45.43|42.55|0
1653575400000|2022-05-26 14:30:00|45.98|43.1|45.94|43.06|46.2|43.32|45.55|42.67|0
1653575700000|2022-05-26 14:35:00|45.91|43.03|45.28|42.4|45.91|43.03|45.28|42.4|0
1653576000000|2022-05-26 14:40:00|45.31|42.43|45.08|42.2|45.66|42.78|44.97|42.09|0
1653576300000|2022-05-26 14:45:00|45.1|42.22|44.91|42.03|45.48|42.6|44.86|41.98|0
1653576600000|2022-05-26 14:50:00|44.88|42|44.75|41.87|44.91|42.03|44.48|41.6|0
1653576900000|2022-05-26 14:55:00|44.72|41.84|44.5|41.62|44.88|42|44.42|41.54|0
1653577200000|2022-05-26 15:00:00|44.45|41.57|43.78|40.9|44.56|41.68|43.73|40.85|0
1653577500000|2022-05-26 15:05:00|43.81|40.93|44.44|41.56|44.5|41.62|43.7|40.82|0
1653577800000|2022-05-26 15:10:00|44.42|41.54|44.17|41.29|44.57|41.69|44.17|41.29|0
1653578100000|2022-05-26 15:15:00|44.15|41.27|44.25|41.37|44.38|41.5|43.99|41.11|0
1653578400000|2022-05-26 15:20:00|44.33|41.45|44.3|41.42|44.54|41.66|43.93|41.05|0
1653578700000|2022-05-26 15:25:00|44.28|41.4|44.67|41.79|44.78|41.9|44.13|41.25|0
1653579000000|2022-05-26 15:30:00|44.59|41.71|44.94|42.06|44.94|42.06|44.17|41.29|0
1653579300000|2022-05-26 15:35:00|45.02|42.14|44.56|41.68|45.13|42.25|44.51|41.63|0
1653579600000|2022-05-26 15:40:00|44.58|41.7|44.51|41.63|44.8|41.92|44.37|41.49|0
1653579900000|2022-05-26 15:45:00|44.45|41.57|44.91|42.03|45.2|42.32|44.41|41.53|0
1653580200000|2022-05-26 15:50:00|44.93|42.05|44.85|41.97|45.15|42.27|44.77|41.89|0
1653580500000|2022-05-26 15:55:00|44.82|41.94|44.65|41.77|44.85|41.97|44.29|41.41|0
1653580800000|2022-05-26 16:00:00|44.63|41.75|44.09|41.21|44.84|41.96|44.04|41.16|0
1653581100000|2022-05-26 16:05:00|44.12|41.24|44.41|41.53|44.52|41.64|44.07|41.19|0
1653581400000|2022-05-26 16:10:00|44.44|41.56|43.88|41|44.44|41.56|43.83|40.95|0
1653581700000|2022-05-26 16:15:00|43.9|41.02|43.9|41.02|44.11|41.23|43.85|40.97|0
1653582000000|2022-05-26 16:20:00|43.88|41|43.51|40.63|43.88|41|43.48|40.6|0
1653582300000|2022-05-26 16:25:00|43.48|40.6|43.27|40.39|43.66|40.78|43.27|40.39|0
1653582600000|2022-05-26 16:30:00|43.24|40.36|43.7|40.82|44.03|41.15|42.96|40.08|0
1653582900000|2022-05-26 16:35:00|43.67|40.79|43.54|40.66|43.83|40.95|43.51|40.63|0
1653583200000|2022-05-26 16:40:00|43.51|40.63|43.77|40.89|43.8|40.92|43.49|40.61|0
1653583500000|2022-05-26 16:45:00|43.82|40.94|43.53|40.65|43.93|41.05|43.46|40.58|0
1653583800000|2022-05-26 16:50:00|43.56|40.68|43.17|40.29|43.56|40.68|43.17|40.29|0
1653584100000|2022-05-26 16:55:00|43.14|40.26|42.91|40.03|43.25|40.37|42.86|39.98|0
1653584400000|2022-05-26 17:00:00|42.88|40|42.62|39.74|42.91|40.03|42.6|39.72|0
1653584700000|2022-05-26 17:05:00|42.65|39.77|42.37|39.49|42.7|39.82|42.37|39.49|0
1653585000000|2022-05-26 17:10:00|42.34|39.46|42.77|39.89|43.06|40.18|42.19|39.31|0
1653585300000|2022-05-26 17:15:00|42.75|39.87|43|40.12|43.08|40.2|42.75|39.87|0
1653585600000|2022-05-26 17:20:00|42.98|40.1|43.39|40.51|43.39|40.51|42.65|39.77|0
1653585900000|2022-05-26 17:25:00|43.37|40.49|43.39|40.51|43.57|40.69|42.95|40.07|0
1653586200000|2022-05-26 17:30:00|43.34|40.46|43.02|40.14|43.44|40.56|42.97|40.09|0
1653586500000|2022-05-26 17:35:00|43.06|40.18|43.15|40.27|43.28|40.4|43.05|40.17|0
1653586800000|2022-05-26 17:40:00|43.13|40.25|43.07|40.19|43.31|40.43|42.97|40.09|0
1653587100000|2022-05-26 17:45:00|43.1|40.22|42.99|40.11|43.17|40.29|42.89|40.01|0
1653587400000|2022-05-26 17:50:00|43.02|40.14|43.08|40.2|43.15|40.27|42.94|40.06|0
1653587700000|2022-05-26 17:55:00|43.09|40.21|42.76|39.88|43.48|40.6|42.65|39.77|0
1653588000000|2022-05-26 18:00:00|42.78|39.9|42.78|39.9|43.04|40.16|42.63|39.75|0
1653588300000|2022-05-26 18:05:00|42.81|39.93|42.91|40.03|43.27|40.39|42.73|39.85|0
1653588600000|2022-05-26 18:10:00|42.86|39.98|42.85|39.97|43.19|40.31|42.75|39.87|0
1653588900000|2022-05-26 18:15:00|42.9|40.02|42.9|40.02|43.01|40.13|42.67|39.79|0
1653589200000|2022-05-26 18:20:00|42.88|40|42.41|39.53|42.9|40.02|42.41|39.53|0
1653589500000|2022-05-26 18:25:00|42.44|39.56|42.85|39.97|42.95|40.07|42.36|39.48|0
1653589800000|2022-05-26 18:30:00|42.87|39.99|43.06|40.18|43.13|40.25|42.74|39.86|0
1653590100000|2022-05-26 18:35:00|43.05|40.17|43.36|40.48|43.62|40.74|43.02|40.14|0
1653590400000|2022-05-26 18:40:00|43.39|40.51|43.1|40.22|43.59|40.71|43.02|40.14|0
1653590700000|2022-05-26 18:45:00|43.07|40.19|43.15|40.27|43.3|40.42|42.94|40.06|0
1653591000000|2022-05-26 18:50:00|43.14|40.26|43.12|40.24|43.25|40.37|42.89|40.01|0
1653591300000|2022-05-26 18:55:00|43.15|40.27|42.96|40.08|43.17|40.29|42.76|39.88|0
1653591600000|2022-05-26 19:00:00|43.01|40.13|43.66|40.78|43.87|40.99|42.91|40.03|0
1653591900000|2022-05-26 19:05:00|43.69|40.81|43.06|40.18|43.74|40.86|42.93|40.05|0
1653592200000|2022-05-26 19:10:00|43.09|40.21|43.44|40.56|43.61|40.73|43.06|40.18|0
1653592500000|2022-05-26 19:15:00|43.45|40.57|43.97|41.09|44.39|41.51|43.32|40.44|0
1653592800000|2022-05-26 19:20:00|43.94|41.06|44.17|41.29|44.5|41.62|43.84|40.96|0
1653593100000|2022-05-26 19:25:00|44.18|41.3|43.86|40.98|44.44|41.56|43.63|40.75|0
1653593400000|2022-05-26 19:30:00|43.94|41.06|43.52|40.64|44.04|41.16|43.44|40.56|0
1653593700000|2022-05-26 19:35:00|43.54|40.66|43.28|40.4|43.88|41|43.23|40.35|0
1653594000000|2022-05-26 19:40:00|43.33|40.45|42.69|39.81|43.36|40.48|42.69|39.81|0
1653594300000|2022-05-26 19:45:00|42.64|39.76|42.25|39.37|42.89|40.01|42.25|39.37|0
1653594600000|2022-05-26 19:50:00|42|39.12|43.46|40.58|43.46|40.58|42|39.12|0
1653594900000|2022-05-26 19:55:00|43.54|40.66|43.82|40.94|44.06|41.18|43.28|40.4|0
1653595200000|2022-05-26 20:00:00|43.74|40.86|44.27|41.39|44.27|41.39|43.53|40.65|0
1653595500000|2022-05-26 20:05:00|44.29|41.41|44.43|41.55|44.67|41.79|44.29|41.41|0
1653595800000|2022-05-26 20:10:00|44.42|41.54|44.48|41.6|44.54|41.66|44.25|41.37|0
1653596100000|2022-05-26 20:15:00|44.77|41.41|44.66|41.3|44.77|41.41|44.45|41.09|0
1653596400000|2022-05-26 20:20:00|44.67|41.31|44.73|41.37|44.74|41.38|44.55|41.19|0
1653596700000|2022-05-26 20:25:00|44.74|41.38|44.58|41.22|44.74|41.38|44.52|41.16|0
1653597000000|2022-05-26 20:30:00|44.6|41.24|44.47|41.11|44.66|41.3|44.46|41.1|0
1653597300000|2022-05-26 20:35:00|44.49|41.13|44.47|41.11|44.55|41.19|44.44|41.08|0
1653597600000|2022-05-26 20:40:00|44.49|41.13|44.44|41.08|44.52|41.16|44.41|41.05|0
1653597900000|2022-05-26 20:45:00|44.49|41.13|44.46|41.1|44.54|41.18|44.44|41.08|0
1653598200000|2022-05-26 20:50:00|44.51|41.15|44.43|41.07|44.62|41.26|44.43|41.07|0
1653598500000|2022-05-26 20:55:00|44.49|41.13|44.42|41.06|44.49|41.13|44.34|40.98|0
1653598800000|2022-05-26 21:00:00|44.44|41.08|44.37|41.01|44.44|41.08|44.35|40.99|0
1653599100000|2022-05-26 21:05:00|44.36|41|44.3|40.94|44.36|41|44.26|40.9|0
1653599400000|2022-05-26 21:10:00|44.31|40.95|44.39|41.03|44.4|41.04|44.3|40.94|0
1653599700000|2022-05-26 21:15:00|44.38|41.02|44.51|41.15|44.52|41.16|44.37|41.01|0
1653600000000|2022-05-26 21:20:00|44.5|41.14|44.48|41.12|44.52|41.16|44.47|41.11|0
1653600300000|2022-05-26 21:25:00|44.49|41.13|44.46|41.1|44.5|41.14|44.44|41.08|0
1653600600000|2022-05-26 21:30:00|44.45|41.09|44.4|41.04|44.45|41.09|44.4|41.04|0
1653600900000|2022-05-26 21:35:00|44.41|41.05|44.4|41.04|44.41|41.05|44.39|41.03|0
1653601200000|2022-05-26 21:40:00|44.42|41.06|44.42|41.06|44.42|41.06|44.38|41.02|0
1653601500000|2022-05-26 21:45:00|44.4|41.04|44.44|41.08|44.44|41.08|44.39|41.03|0
1653601800000|2022-05-26 21:50:00|44.42|41.06|44.46|41.1|44.5|41.14|44.41|41.05|0
1653602100000|2022-05-26 21:55:00|44.48|41.12|44.62|41.26|44.62|41.26|44.43|41.07|0
1653602400000|2022-05-26 22:00:00|44.68|41.32|44.47|41.11|44.75|41.39|44.39|41.03|0
1653602700000|2022-05-26 22:05:00|44.44|41.08|44.2|40.84|44.53|41.17|44.18|40.82|0
1653603000000|2022-05-26 22:10:00|44.15|40.79|44.13|40.77|44.36|41|44.08|40.72|0
1653603300000|2022-05-26 22:15:00|44.11|40.75|43.9|40.54|44.12|40.76|43.9|40.54|0
1653603600000|2022-05-26 22:20:00|43.92|40.56|43.76|40.4|43.92|40.56|43.68|40.32|0
1653603900000|2022-05-26 22:25:00|43.74|40.38|44.05|40.69|44.08|40.72|43.67|40.31|0
1653604200000|2022-05-26 22:30:00|44|40.64|44.18|40.82|44.2|40.84|43.92|40.56|0
1653604500000|2022-05-26 22:35:00|44.2|40.84|44.25|40.89|44.26|40.9|44.14|40.78|0
1653604800000|2022-05-26 22:40:00|44.23|40.87|43.91|40.55|44.25|40.89|43.91|40.55|0
1653605100000|2022-05-26 22:45:00|43.88|40.52|44.09|40.73|44.15|40.79|43.88|40.52|0
1653605400000|2022-05-26 22:50:00|44.07|40.71|44.04|40.68|44.12|40.76|43.96|40.6|0
1653605700000|2022-05-26 22:55:00|44.06|40.7|44.05|40.69|44.14|40.78|44.04|40.68|0
1653606000000|2022-05-26 23:00:00|44.02|40.66|44.15|40.79|44.19|40.83|44.02|40.66|0
1653606300000|2022-05-26 23:05:00|44.14|40.78|44.01|40.65|44.16|40.8|43.95|40.59|0
1653606600000|2022-05-26 23:10:00|44|40.64|44|40.64|44.03|40.67|43.91|40.55|0
1653606900000|2022-05-26 23:15:00|44.02|40.66|44.11|40.75|44.13|40.77|43.92|40.56|0
1653607200000|2022-05-26 23:20:00|44.08|40.72|43.97|40.61|44.08|40.72|43.95|40.59|0
1653607500000|2022-05-26 23:25:00|43.96|40.6|43.84|40.48|43.97|40.61|43.81|40.45|0
1653607800000|2022-05-26 23:30:00|43.87|40.51|43.73|40.37|43.89|40.53|43.73|40.37|0
1653608100000|2022-05-26 23:35:00|43.75|40.39|43.65|40.29|43.76|40.4|43.64|40.28|0
1653608400000|2022-05-26 23:40:00|43.6|40.24|43.64|40.28|43.68|40.32|43.57|40.21|0
1653608700000|2022-05-26 23:45:00|43.62|40.26|43.65|40.29|43.65|40.29|43.49|40.13|0
1653609000000|2022-05-26 23:50:00|43.58|40.22|43.65|40.29|43.78|40.42|43.57|40.21|0
1653609300000|2022-05-26 23:55:00|43.67|40.31|43.74|40.38|43.74|40.38|43.61|40.25|0
1653609600000|2022-05-27 00:00:00|43.72|40.36|43.64|40.28|43.8|40.44|43.46|40.1|0
1653609900000|2022-05-27 00:05:00|43.62|40.26|43.74|40.38|43.77|40.41|43.51|40.15|0
1653610200000|2022-05-27 00:10:00|43.77|40.41|43.94|40.58|43.99|40.63|43.72|40.36|0
1653610500000|2022-05-27 00:15:00|43.92|40.56|43.79|40.43|44.05|40.69|43.71|40.35|0
1653610800000|2022-05-27 00:20:00|43.77|40.41|43.79|40.43|43.87|40.51|43.69|40.33|0
1653611100000|2022-05-27 00:25:00|43.78|40.42|43.79|40.43|43.87|40.51|43.76|40.4|0
1653611400000|2022-05-27 00:30:00|43.76|40.4|43.77|40.41|43.81|40.45|43.68|40.32|0
1653611700000|2022-05-27 00:35:00|43.78|40.42|44.26|40.9|44.33|40.97|43.76|40.4|0
1653612000000|2022-05-27 00:40:00|44.24|40.88|44.92|41.56|45|41.64|44.24|40.88|0
1653612300000|2022-05-27 00:45:00|45|41.64|45.21|41.85|45.32|41.96|44.92|41.56|0
1653612600000|2022-05-27 00:50:00|45.2|41.84|44.87|41.51|45.2|41.84|44.75|41.39|0
1653612900000|2022-05-27 00:55:00|44.89|41.53|44.74|41.38|44.91|41.55|44.64|41.28|0
1653613200000|2022-05-27 01:00:00|44.72|41.36|44.7|41.34|44.76|41.4|44.54|41.18|0
1653613500000|2022-05-27 01:05:00|44.67|41.31|44.67|41.31|44.74|41.38|44.56|41.2|0
1653613800000|2022-05-27 01:10:00|44.68|41.32|44.45|41.09|44.8|41.44|44.45|41.09|0
1653614100000|2022-05-27 01:15:00|44.47|41.11|44.29|40.93|44.53|41.17|44.29|40.93|0
1653614400000|2022-05-27 01:20:00|44.26|40.9|44.26|40.9|44.42|41.06|44.21|40.85|0
1653614700000|2022-05-27 01:25:00|44.24|40.88|44.52|41.16|44.55|41.19|44.22|40.86|0
1653615000000|2022-05-27 01:30:00|44.47|41.11|44.31|40.95|44.66|41.3|44.31|40.95|0
1653615300000|2022-05-27 01:35:00|44.28|40.92|44.8|41.44|44.87|41.51|44.22|40.86|0
1653615600000|2022-05-27 01:40:00|44.76|41.4|44.62|41.26|44.84|41.48|44.61|41.25|0
1653615900000|2022-05-27 01:45:00|44.64|41.28|44.54|41.18|44.73|41.37|44.46|41.1|0
1653616200000|2022-05-27 01:50:00|44.52|41.16|44.26|40.9|44.52|41.16|44.12|40.76|0
1653616500000|2022-05-27 01:55:00|44.25|40.89|44.35|40.99|44.51|41.15|44.17|40.81|0
1653616800000|2022-05-27 02:00:00|44.45|41.09|44.3|40.94|44.47|41.11|44.27|40.91|0
1653617100000|2022-05-27 02:05:00|44.28|40.92|44.4|41.04|44.53|41.17|44.2|40.84|0
1653617400000|2022-05-27 02:10:00|44.35|40.99|44.56|41.2|44.58|41.22|44.35|40.99|0
1653617700000|2022-05-27 02:15:00|44.55|41.19|44.53|41.17|44.66|41.3|44.48|41.12|0
1653618000000|2022-05-27 02:20:00|44.49|41.13|44.41|41.05|44.53|41.17|44.41|41.05|0
1653618300000|2022-05-27 02:25:00|44.39|41.03|44.6|41.24|44.63|41.27|44.38|41.02|0
1653618600000|2022-05-27 02:30:00|44.59|41.23|44.55|41.19|44.63|41.27|44.47|41.11|0
1653618900000|2022-05-27 02:35:00|44.52|41.16|44.44|41.08|44.68|41.32|44.43|41.07|0
1653619200000|2022-05-27 02:40:00|44.47|41.11|44.62|41.26|44.63|41.27|44.47|41.11|0
1653619500000|2022-05-27 02:45:00|44.67|41.31|44.7|41.34|44.78|41.42|44.6|41.24|0
1653619800000|2022-05-27 02:50:00|44.69|41.33|44.78|41.42|44.78|41.42|44.65|41.29|0
1653620100000|2022-05-27 02:55:00|44.75|41.39|44.72|41.36|44.83|41.47|44.67|41.31|0
1653620400000|2022-05-27 03:00:00|44.7|41.34|44.58|41.22|44.75|41.39|44.58|41.22|0
1653620700000|2022-05-27 03:05:00|44.59|41.23|44.45|41.09|44.62|41.26|44.43|41.07|0
1653621000000|2022-05-27 03:10:00|44.48|41.12|44.44|41.08|44.56|41.2|44.4|41.04|0
1653621300000|2022-05-27 03:15:00|44.48|41.12|44.37|41.01|44.53|41.17|44.32|40.96|0
1653621600000|2022-05-27 03:20:00|44.36|41|44.29|40.93|44.36|41|44.14|40.78|0
1653621900000|2022-05-27 03:25:00|44.3|40.94|44.09|40.73|44.3|40.94|44.02|40.66|0
1653622200000|2022-05-27 03:30:00|44.08|40.72|44.21|40.85|44.23|40.87|44.08|40.72|0
1653622500000|2022-05-27 03:35:00|44.23|40.87|44.34|40.98|44.34|40.98|44.15|40.79|0
1653622800000|2022-05-27 03:40:00|44.31|40.95|44.27|40.91|44.34|40.98|44.2|40.84|0
1653623100000|2022-05-27 03:45:00|44.24|40.88|44.28|40.92|44.28|40.92|44.2|40.84|0
1653623400000|2022-05-27 03:50:00|44.25|40.89|44.4|41.04|44.42|41.06|44.22|40.86|0
1653623700000|2022-05-27 03:55:00|44.38|41.02|44.54|41.18|44.54|41.18|44.32|40.96|0
1653624000000|2022-05-27 04:00:00|44.51|41.15|44.46|41.1|44.54|41.18|44.46|41.1|0
1653624300000|2022-05-27 04:05:00|44.44|41.08|44.3|40.94|44.46|41.1|44.27|40.91|0
1653624600000|2022-05-27 04:10:00|44.28|40.92|44.16|40.8|44.28|40.92|44.11|40.75|0
1653624900000|2022-05-27 04:15:00|44.13|40.77|44.11|40.75|44.19|40.83|44.11|40.75|0
1653625200000|2022-05-27 04:20:00|44.13|40.77|44.16|40.8|44.16|40.8|44.1|40.74|0
1653625500000|2022-05-27 04:25:00|44.18|40.82|44.13|40.77|44.18|40.82|44.08|40.72|0
1653625800000|2022-05-27 04:30:00|44.1|40.74|44.07|40.71|44.15|40.79|43.97|40.61|0
1653626100000|2022-05-27 04:35:00|44.05|40.69|44.1|40.74|44.12|40.76|44.02|40.66|0
1653626400000|2022-05-27 04:40:00|44.07|40.71|44.42|41.06|44.46|41.1|43.93|40.57|0
1653626700000|2022-05-27 04:45:00|44.4|41.04|44.45|41.09|44.48|41.12|44.35|40.99|0
1653627000000|2022-05-27 04:50:00|44.43|41.07|44.53|41.17|44.55|41.19|44.4|41.04|0
1653627300000|2022-05-27 04:55:00|44.5|41.14|44.6|41.24|44.6|41.24|44.5|41.14|0
1653627600000|2022-05-27 05:00:00|44.58|41.22|44.61|41.25|44.71|41.35|44.58|41.22|0
1653627900000|2022-05-27 05:05:00|44.62|41.26|44.56|41.2|44.71|41.35|44.47|41.11|0
1653628200000|2022-05-27 05:10:00|44.58|41.22|44.4|41.04|44.58|41.22|44.36|41|0
1653628500000|2022-05-27 05:15:00|44.42|41.06|44.41|41.05|44.47|41.11|44.28|40.92|0
1653628800000|2022-05-27 05:20:00|44.44|41.08|44.62|41.26|44.65|41.29|44.4|41.04|0
1653629100000|2022-05-27 05:25:00|44.64|41.28|44.49|41.13|44.65|41.29|44.45|41.09|0
1653629400000|2022-05-27 05:30:00|44.52|41.16|44.63|41.27|44.65|41.29|44.46|41.1|0
1653629700000|2022-05-27 05:35:00|44.62|41.26|44.67|41.31|44.73|41.37|44.51|41.15|0
1653630000000|2022-05-27 05:40:00|44.64|41.28|44.76|41.4|44.86|41.5|44.64|41.28|0
1653630300000|2022-05-27 05:45:00|44.77|41.41|45.01|41.65|45.15|41.79|44.74|41.38|0
1653630600000|2022-05-27 05:50:00|45.04|41.68|45.14|41.78|45.17|41.81|45.01|41.65|0
1653630900000|2022-05-27 05:55:00|45.17|41.81|44.79|41.43|45.25|41.89|44.79|41.43|0
1653631200000|2022-05-27 06:00:00|44.78|41.42|44.82|41.46|45.12|41.76|44.77|41.41|0
1653631500000|2022-05-27 06:05:00|44.79|41.43|45.14|41.78|45.27|41.91|44.78|41.42|0
1653631800000|2022-05-27 06:10:00|45.11|41.75|44.92|41.56|45.16|41.8|44.84|41.48|0
1653632100000|2022-05-27 06:15:00|44.95|41.59|44.95|41.59|44.97|41.61|44.76|41.4|0
1653632400000|2022-05-27 06:20:00|44.97|41.61|45.38|42.02|45.44|42.08|44.92|41.56|0
1653632700000|2022-05-27 06:25:00|45.37|42.01|45.25|41.89|45.63|42.27|45.25|41.89|0
1653633000000|2022-05-27 06:30:00|45.28|41.92|45.27|41.91|45.46|42.1|45.25|41.89|0
1653633300000|2022-05-27 06:35:00|45.26|41.9|45.32|41.96|45.33|41.97|45.19|41.83|0
1653633600000|2022-05-27 06:40:00|45.31|41.95|45.27|41.91|45.48|42.12|45.24|41.88|0
1653633900000|2022-05-27 06:45:00|45.26|41.9|45.21|41.85|45.3|41.94|45.08|41.72|0
1653634200000|2022-05-27 06:50:00|45.23|41.87|44.68|41.32|45.23|41.87|44.68|41.32|0
1653634500000|2022-05-27 06:55:00|44.65|41.29|44.52|41.16|44.76|41.4|44.49|41.13|0
1653634800000|2022-05-27 07:00:00|44.56|41.2|44.45|41.09|44.76|41.4|44.25|40.89|0
1653635100000|2022-05-27 07:05:00|44.22|41.34|44.31|41.43|44.41|41.53|44.2|41.32|0
1653635400000|2022-05-27 07:10:00|44.3|41.42|44.59|41.71|44.82|41.94|43.93|41.05|0
1653635700000|2022-05-27 07:15:00|44.55|41.67|44.93|42.05|45|42.12|44.48|41.6|0
1653636000000|2022-05-27 07:20:00|44.96|42.08|44.72|41.84|44.96|42.08|44.66|41.78|0
1653636300000|2022-05-27 07:25:00|44.76|41.88|44.6|41.72|44.82|41.94|44.4|41.52|0
1653636600000|2022-05-27 07:30:00|44.58|41.7|44.57|41.69|44.81|41.93|44.39|41.51|0
1653636900000|2022-05-27 07:35:00|44.58|41.7|44.47|41.59|44.59|41.71|44.27|41.39|0
1653637200000|2022-05-27 07:40:00|44.5|41.62|44.56|41.68|44.79|41.91|44.44|41.56|0
1653637500000|2022-05-27 07:45:00|44.59|41.71|44.65|41.77|44.75|41.87|44.47|41.59|0
1653637800000|2022-05-27 07:50:00|44.64|41.76|44.28|41.4|44.68|41.8|44.2|41.32|0
1653638100000|2022-05-27 07:55:00|44.31|41.43|44.52|41.64|44.57|41.69|44.23|41.35|0
1653638400000|2022-05-27 08:00:00|44.54|41.66|44.54|41.66|44.73|41.85|44.49|41.61|0
1653638700000|2022-05-27 08:05:00|44.57|41.69|44.19|41.31|44.65|41.77|44.14|41.26|0
1653639000000|2022-05-27 08:10:00|44.22|41.34|44.06|41.18|44.44|41.56|43.98|41.1|0
1653639300000|2022-05-27 08:15:00|44.09|41.21|44.14|41.26|44.24|41.36|43.72|40.84|0
1653639600000|2022-05-27 08:20:00|44.11|41.23|43.64|40.76|44.11|41.23|43.61|40.73|0
1653639900000|2022-05-27 08:25:00|43.61|40.73|42.83|39.95|43.64|40.76|42.82|39.94|0
1653640200000|2022-05-27 08:30:00|42.79|39.91|42.48|39.6|42.79|39.91|42.38|39.5|0
1653640500000|2022-05-27 08:35:00|42.49|39.61|42.68|39.8|42.68|39.8|42.34|39.46|0
1653640800000|2022-05-27 08:40:00|42.67|39.79|42.76|39.88|42.81|39.93|42.5|39.62|0
1653641100000|2022-05-27 08:45:00|42.77|39.89|42.96|40.08|42.99|40.11|42.77|39.89|0
1653641400000|2022-05-27 08:50:00|42.95|40.07|42.86|39.98|43.09|40.21|42.83|39.95|0
1653641700000|2022-05-27 08:55:00|42.83|39.95|42.57|39.69|42.9|40.02|42.55|39.67|0
1653642000000|2022-05-27 09:00:00|42.56|39.68|43.06|40.18|43.08|40.2|42.53|39.65|0
1653642300000|2022-05-27 09:05:00|43.08|40.2|43.06|40.18|43.17|40.29|42.98|40.1|0
1653642600000|2022-05-27 09:10:00|43.07|40.19|43.22|40.34|43.24|40.36|43.06|40.18|0
1653642900000|2022-05-27 09:15:00|43.26|40.38|43.03|40.15|43.27|40.39|43.03|40.15|0
1653643200000|2022-05-27 09:20:00|43.04|40.16|43.02|40.14|43.1|40.22|42.96|40.08|0
1653643500000|2022-05-27 09:25:00|43.05|40.17|42.74|39.86|43.08|40.2|42.7|39.82|0
1653643800000|2022-05-27 09:30:00|42.76|39.88|42.74|39.86|42.92|40.04|42.58|39.7|0
1653644100000|2022-05-27 09:35:00|42.76|39.88|42.61|39.73|42.81|39.93|42.58|39.7|0
1653644400000|2022-05-27 09:40:00|42.63|39.75|42.5|39.62|42.63|39.75|42.4|39.52|0
1653644700000|2022-05-27 09:45:00|42.53|39.65|42.4|39.52|42.65|39.77|42.32|39.44|0
1653645000000|2022-05-27 09:50:00|42.35|39.47|42.09|39.21|42.35|39.47|42.09|39.21|0
1653645300000|2022-05-27 09:55:00|42.04|39.16|42.43|39.55|42.85|39.97|41.69|38.81|0
1653645600000|2022-05-27 10:00:00|42.4|39.52|42.83|39.95|43.09|40.21|42.4|39.52|0
1653645900000|2022-05-27 10:05:00|42.86|39.98|43.29|40.41|43.29|40.41|42.82|39.94|0
1653646200000|2022-05-27 10:10:00|43.27|40.39|42.96|40.08|43.27|40.39|42.91|40.03|0
1653646500000|2022-05-27 10:15:00|42.93|40.05|43.16|40.28|43.16|40.28|42.85|39.97|0
1653646800000|2022-05-27 10:20:00|43.2|40.32|43.08|40.2|43.29|40.41|43.05|40.17|0
1653647100000|2022-05-27 10:25:00|43.07|40.19|43.03|40.15|43.13|40.25|42.95|40.07|0
1653647400000|2022-05-27 10:30:00|43|40.12|43.1|40.22|43.18|40.3|42.95|40.07|0
1653647700000|2022-05-27 10:35:00|43.09|40.21|43.13|40.25|43.2|40.32|43.02|40.14|0
1653648000000|2022-05-27 10:40:00|43.15|40.27|43.07|40.19|43.18|40.3|42.94|40.06|0
1653648300000|2022-05-27 10:45:00|43.05|40.17|43.22|40.34|43.25|40.37|43.03|40.15|0
1653648600000|2022-05-27 10:50:00|43.21|40.33|42.81|39.93|43.38|40.5|42.76|39.88|0
1653648900000|2022-05-27 10:55:00|42.84|39.96|42.66|39.78|42.95|40.07|42.61|39.73|0
1653649200000|2022-05-27 11:00:00|42.78|39.9|43.05|40.17|43.06|40.18|42.76|39.88|0
1653649500000|2022-05-27 11:05:00|43.09|40.21|43.01|40.13|43.19|40.31|42.88|40|0
1653649800000|2022-05-27 11:10:00|43.04|40.16|42.96|40.08|43.15|40.27|42.85|39.97|0
1653650100000|2022-05-27 11:15:00|42.98|40.1|43.34|40.46|43.42|40.54|42.88|40|0
1653650400000|2022-05-27 11:20:00|43.33|40.45|43.49|40.61|43.6|40.72|43.26|40.38|0
1653650700000|2022-05-27 11:25:00|43.52|40.64|43.28|40.4|43.55|40.67|43.26|40.38|0
1653651000000|2022-05-27 11:30:00|43.3|40.42|43.44|40.56|43.61|40.73|43.28|40.4|0
1653651300000|2022-05-27 11:35:00|43.41|40.53|43.5|40.62|43.62|40.74|43.37|40.49|0
1653651600000|2022-05-27 11:40:00|43.51|40.63|43.23|40.35|43.51|40.63|43.12|40.24|0
1653651900000|2022-05-27 11:45:00|43.2|40.32|43.56|40.68|43.64|40.76|43.2|40.32|0
1653652200000|2022-05-27 11:50:00|43.6|40.72|43.02|40.14|44.11|41.23|42.86|39.98|0
1653652500000|2022-05-27 11:55:00|42.99|40.11|43.07|40.19|43.16|40.28|42.97|40.09|0
1653652800000|2022-05-27 12:00:00|43.04|40.16|42.63|39.75|43.2|40.32|42.63|39.75|0
1653653100000|2022-05-27 12:05:00|42.65|39.77|42.24|39.36|42.65|39.77|42.22|39.34|0
1653653400000|2022-05-27 12:10:00|42.22|39.34|42.29|39.41|42.33|39.45|42.09|39.21|0
1653653700000|2022-05-27 12:15:00|42.32|39.44|42.52|39.64|42.52|39.64|42.32|39.44|0
1653654000000|2022-05-27 12:20:00|42.47|39.59|42.31|39.43|42.54|39.66|42.19|39.31|0
1653654300000|2022-05-27 12:25:00|42.33|39.45|42.57|39.69|42.61|39.73|42.29|39.41|0
1653654600000|2022-05-27 12:30:00|42.54|39.66|41.93|39.05|42.93|40.05|41.7|38.82|0
1653654900000|2022-05-27 12:35:00|41.83|38.95|40.9|38.02|41.97|39.09|40.83|37.95|0
1653655200000|2022-05-27 12:40:00|40.94|38.06|40.9|38.02|41.1|38.22|40.84|37.96|0
1653655500000|2022-05-27 12:45:00|40.87|37.99|40.68|37.8|41.83|38.95|39.92|37.04|0
1653655800000|2022-05-27 12:50:00|40.7|37.82|40.92|38.04|41.04|38.16|40.65|37.77|0
1653656100000|2022-05-27 12:55:00|40.9|38.02|40.82|37.94|41.07|38.19|40.82|37.94|0
1653656400000|2022-05-27 13:00:00|40.75|37.87|40.87|37.99|40.92|38.04|40.6|37.72|0
1653656700000|2022-05-27 13:05:00|40.84|37.96|40.79|37.91|40.9|38.02|40.62|37.74|0
1653657000000|2022-05-27 13:10:00|40.82|37.94|40.79|37.91|40.94|38.06|40.69|37.81|0
1653657300000|2022-05-27 13:15:00|40.76|37.88|41.11|38.23|41.13|38.25|40.69|37.81|0
1653657600000|2022-05-27 13:20:00|41.1|38.22|41.43|38.55|41.48|38.6|41.06|38.18|0
1653657900000|2022-05-27 13:25:00|41.42|38.54|41.15|38.27|41.42|38.54|41.1|38.22|0
1653658200000|2022-05-27 13:30:00|41.2|38.32|40.37|37.49|41.28|38.4|40.03|37.15|0
1653658500000|2022-05-27 13:35:00|40.39|37.51|39.33|36.45|40.41|37.53|39.26|36.38|0
1653658800000|2022-05-27 13:40:00|39.31|36.43|39.64|36.76|39.81|36.93|38.93|36.05|0
1653659100000|2022-05-27 13:45:00|39.66|36.78|38.77|35.89|40|37.12|38.58|35.7|0
1653659400000|2022-05-27 13:50:00|38.7|35.82|38.28|35.4|39.05|36.17|38.21|35.33|0
1653659700000|2022-05-27 13:55:00|38.25|35.37|38.27|35.39|38.35|35.47|37.82|34.94|0
1653660000000|2022-05-27 14:00:00|38.25|35.37|37.9|35.02|38.58|35.7|37.81|34.93|0
1653660300000|2022-05-27 14:05:00|37.87|34.99|38.11|35.23|38.46|35.58|37.86|34.98|0
1653660600000|2022-05-27 14:10:00|38.02|35.14|37.79|34.91|38.16|35.28|37.7|34.82|0
1653660900000|2022-05-27 14:15:00|37.81|34.93|37.51|34.63|38.85|35.97|37.49|34.61|0
1653661200000|2022-05-27 14:20:00|37.54|34.66|37.26|34.38|37.56|34.68|37.06|34.18|0
1653661500000|2022-05-27 14:25:00|37.28|34.4|37.66|34.78|37.66|34.78|36.62|33.74|0
1653661800000|2022-05-27 14:30:00|37.5|34.62|37.5|34.62|37.59|34.71|37.25|34.37|0
1653662100000|2022-05-27 14:35:00|37.54|34.66|37.61|34.73|37.63|34.75|37.27|34.39|0
1653662400000|2022-05-27 14:40:00|37.54|34.66|38.52|35.64|38.59|35.71|37.54|34.66|0
1653662700000|2022-05-27 14:45:00|38.54|35.66|38.45|35.57|38.89|36.01|38.4|35.52|0
1653663000000|2022-05-27 14:50:00|38.4|35.52|38.47|35.59|38.63|35.75|38.33|35.45|0
1653663300000|2022-05-27 14:55:00|38.45|35.57|38.59|35.71|38.98|36.1|38.38|35.5|0
1653663600000|2022-05-27 15:00:00|38.55|35.67|38.73|35.85|38.99|36.11|38.41|35.53|0
1653663900000|2022-05-27 15:05:00|38.71|35.83|38.26|35.38|38.85|35.97|38.26|35.38|0
1653664200000|2022-05-27 15:10:00|38.24|35.36|37.87|34.99|38.36|35.48|37.85|34.97|0
1653664500000|2022-05-27 15:15:00|37.92|35.04|37.71|34.83|38.01|35.13|37.55|34.67|0
1653664800000|2022-05-27 15:20:00|37.69|34.81|37.66|34.78|37.82|34.94|37.51|34.63|0
1653665100000|2022-05-27 15:25:00|37.69|34.81|37.79|34.91|38|35.12|37.64|34.76|0
1653665400000|2022-05-27 15:30:00|37.75|34.87|37.64|34.76|37.82|34.94|37.47|34.59|0
1653665700000|2022-05-27 15:35:00|37.66|34.78|37.38|34.5|37.95|35.07|37.29|34.41|0
1653666000000|2022-05-27 15:40:00|37.35|34.47|37.01|34.13|37.42|34.54|36.81|33.93|0
1653666300000|2022-05-27 15:45:00|37.04|34.16|36.79|33.91|37.1|34.22|36.7|33.82|0
1653666600000|2022-05-27 15:50:00|36.77|33.89|36.83|33.95|36.9|34.02|36.65|33.77|0
1653666900000|2022-05-27 15:55:00|36.85|33.97|36.76|33.88|36.96|34.08|36.74|33.86|0
1653667200000|2022-05-27 16:00:00|36.74|33.86|36.58|33.7|36.76|33.88|36.47|33.59|0
1653667500000|2022-05-27 16:05:00|36.61|33.73|36.67|33.79|36.83|33.95|36.54|33.66|0
1653667800000|2022-05-27 16:10:00|36.69|33.81|36.51|33.63|36.71|33.83|36.45|33.57|0
1653668100000|2022-05-27 16:15:00|36.53|33.65|36.8|33.92|37.02|34.14|36.51|33.63|0
1653668400000|2022-05-27 16:20:00|36.82|33.94|37.13|34.25|37.16|34.28|36.78|33.9|0
1653668700000|2022-05-27 16:25:00|37.22|34.34|36.88|34|37.23|34.35|36.84|33.96|0
1653669000000|2022-05-27 16:30:00|36.92|34.04|37.47|34.59|37.51|34.63|36.79|33.91|0
1653669300000|2022-05-27 16:35:00|37.46|34.58|36.65|33.77|37.67|34.79|36.58|33.7|0
1653669600000|2022-05-27 16:40:00|36.67|33.79|36.56|33.68|36.7|33.82|36.47|33.59|0
1653669900000|2022-05-27 16:45:00|36.54|33.66|36.94|34.06|36.94|34.06|36.54|33.66|0
1653670200000|2022-05-27 16:50:00|36.92|34.04|36.56|33.68|37.03|34.15|36.54|33.66|0
1653670500000|2022-05-27 16:55:00|36.58|33.7|36.49|33.61|36.58|33.7|36.33|33.45|0
1653670800000|2022-05-27 17:00:00|36.47|33.59|36.33|33.45|36.6|33.72|36.31|33.43|0
1653671100000|2022-05-27 17:05:00|36.31|33.43|36.18|33.3|36.44|33.56|36.15|33.27|0
1653671400000|2022-05-27 17:10:00|36.22|33.34|36.67|33.79|36.72|33.84|36.13|33.25|0
1653671700000|2022-05-27 17:15:00|36.7|33.82|36.67|33.79|36.85|33.97|36.63|33.75|0
1653672000000|2022-05-27 17:20:00|36.69|33.81|36.87|33.99|37.03|34.15|36.63|33.75|0
1653672300000|2022-05-27 17:25:00|36.85|33.97|37.76|34.88|37.87|34.99|36.83|33.95|0
1653672600000|2022-05-27 17:30:00|37.75|34.87|37.87|34.99|37.91|35.03|37.55|34.67|0
1653672900000|2022-05-27 17:35:00|37.89|35.01|38.05|35.17|38.05|35.17|37.75|34.87|0
1653673200000|2022-05-27 17:40:00|38.03|35.15|38.12|35.24|38.18|35.3|37.97|35.09|0
1653673500000|2022-05-27 17:45:00|38.09|35.21|38.02|35.14|38.21|35.33|37.95|35.07|0
1653673800000|2022-05-27 17:50:00|38.04|35.16|37.91|35.03|38.07|35.19|37.86|34.98|0
1653674100000|2022-05-27 17:55:00|37.93|35.05|37.86|34.98|38.04|35.16|37.84|34.96|0
1653674400000|2022-05-27 18:00:00|37.89|35.01|37.88|35|38.06|35.18|37.77|34.89|0
1653674700000|2022-05-27 18:05:00|37.9|35.02|37.7|34.82|38.13|35.25|37.7|34.82|0
1653675000000|2022-05-27 18:10:00|37.67|34.79|37.76|34.88|37.83|34.95|37.65|34.77|0
1653675300000|2022-05-27 18:15:00|37.78|34.9|37.51|34.63|37.78|34.9|37.51|34.63|0
1653675600000|2022-05-27 18:20:00|37.53|34.65|37.49|34.61|37.58|34.7|37.46|34.58|0
1653675900000|2022-05-27 18:25:00|37.46|34.58|37.62|34.74|37.69|34.81|37.46|34.58|0
1653676200000|2022-05-27 18:30:00|37.6|34.72|37.48|34.6|37.62|34.74|37.48|34.6|0
1653676500000|2022-05-27 18:35:00|37.53|34.65|37.53|34.65|37.62|34.74|37.26|34.38|0
1653676800000|2022-05-27 18:40:00|37.55|34.67|37.37|34.49|37.73|34.85|37.34|34.46|0
1653677100000|2022-05-27 18:45:00|37.34|34.46|37.3|34.42|37.45|34.57|37.23|34.35|0
1653677400000|2022-05-27 18:50:00|37.34|34.46|37.3|34.42|37.41|34.53|37.16|34.28|0
1653677700000|2022-05-27 18:55:00|37.27|34.39|37.05|34.17|37.27|34.39|37|34.12|0
1653678000000|2022-05-27 19:00:00|37.12|34.24|36.82|33.94|37.76|34.88|36.82|33.94|0
1653678300000|2022-05-27 19:05:00|36.8|33.92|36.31|33.43|36.84|33.96|36.27|33.39|0
1653678600000|2022-05-27 19:10:00|36.27|33.39|36.35|33.47|36.53|33.65|36.27|33.39|0
1653678900000|2022-05-27 19:15:00|36.33|33.45|36.28|33.4|36.57|33.69|36.28|33.4|0
1653679200000|2022-05-27 19:20:00|36.26|33.38|36.02|33.14|36.37|33.49|36|33.12|0
1653679500000|2022-05-27 19:25:00|36.04|33.16|36.38|33.5|36.76|33.88|35.91|33.03|0
1653679800000|2022-05-27 19:30:00|36.4|33.52|36.55|33.67|36.55|33.67|36.22|33.34|0
1653680100000|2022-05-27 19:35:00|36.57|33.69|36.79|33.91|37.01|34.13|36.57|33.69|0
1653680400000|2022-05-27 19:40:00|36.81|33.93|36.41|33.53|36.94|34.06|36.39|33.51|0
1653680700000|2022-05-27 19:45:00|36.37|33.49|36.72|33.84|36.96|34.08|36.35|33.47|0
1653681000000|2022-05-27 19:50:00|36.7|33.82|36.41|33.53|36.98|34.1|36.35|33.47|0
1653681300000|2022-05-27 19:55:00|36.37|33.49|35.61|32.73|36.37|33.49|35.59|32.71|0
1653681600000|2022-05-27 20:00:00|35.55|32.67|35.59|32.71|35.78|32.9|35.4|32.52|0
1653681900000|2022-05-27 20:05:00|35.61|32.73|35.27|32.39|35.67|32.79|35.2|32.32|0
1653682200000|2022-05-27 20:10:00|35.3|32.42|35.68|32.8|35.77|32.89|35.1|32.22|0
1653956400000|2022-05-31 00:20:00|34.1|31.7|34.29|31.89|34.37|31.97|34.1|31.7|0
1653956700000|2022-05-31 00:25:00|34.27|31.87|34.51|32.11|34.57|32.17|34.27|31.87|0
1653957000000|2022-05-31 00:30:00|34.54|32.14|34.91|32.51|35.03|32.63|34.49|32.09|0
1653969600000|2022-05-31 04:00:00|34.9|32.1|34.9|32.1|34.94|32.14|34.9|32.1|0
1653969900000|2022-05-31 04:05:00|34.91|32.11|34.77|31.97|34.91|32.11|34.68|31.88|0
1653970200000|2022-05-31 04:10:00|34.75|31.95|34.83|32.03|34.85|32.05|34.75|31.95|0
1653970500000|2022-05-31 04:15:00|34.81|32.01|34.89|32.09|34.92|32.12|34.81|32.01|0
1653970800000|2022-05-31 04:20:00|34.87|32.07|35.06|32.26|35.08|32.28|34.87|32.07|0
1653971100000|2022-05-31 04:25:00|35.08|32.28|34.89|32.09|35.08|32.28|34.89|32.09|0
1653971400000|2022-05-31 04:30:00|34.85|32.05|34.88|32.08|34.97|32.17|34.76|31.96|0
1653971700000|2022-05-31 04:35:00|34.89|32.09|34.9|32.1|34.98|32.18|34.81|32.01|0
1653972000000|2022-05-31 04:40:00|34.89|32.09|34.86|32.06|34.97|32.17|34.84|32.04|0
1653972300000|2022-05-31 04:45:00|34.89|32.09|34.83|32.03|34.91|32.11|34.8|32|0
1653972600000|2022-05-31 04:50:00|34.81|32.01|34.74|31.94|34.85|32.05|34.71|31.91|0
1653972900000|2022-05-31 04:55:00|34.75|31.95|34.79|31.99|34.86|32.06|34.73|31.93|0
1653973200000|2022-05-31 05:00:00|34.75|31.95|34.75|31.95|34.83|32.03|34.65|31.85|0
1653973500000|2022-05-31 05:05:00|34.74|31.94|34.8|32|34.85|32.05|34.67|31.87|0
1653973800000|2022-05-31 05:10:00|34.79|31.99|34.76|31.96|34.91|32.11|34.72|31.92|0
1653974100000|2022-05-31 05:15:00|34.77|31.97|34.79|31.99|34.83|32.03|34.71|31.91|0
1653974400000|2022-05-31 05:20:00|34.8|32|34.64|31.84|34.87|32.07|34.6|31.8|0
1653974700000|2022-05-31 05:25:00|34.65|31.85|34.55|31.75|34.74|31.94|34.55|31.75|0
1653975000000|2022-05-31 05:30:00|34.56|31.76|34.51|31.71|34.58|31.78|34.47|31.67|0
1653975300000|2022-05-31 05:35:00|34.49|31.69|34.78|31.98|34.82|32.02|34.47|31.67|0
1653975600000|2022-05-31 05:40:00|34.82|32.02|34.86|32.06|34.88|32.08|34.71|31.91|0
1653975900000|2022-05-31 05:45:00|34.87|32.07|34.9|32.1|34.94|32.14|34.84|32.04|0
1653976200000|2022-05-31 05:50:00|34.88|32.08|35.04|32.24|35.11|32.31|34.77|31.97|0
1653976500000|2022-05-31 05:55:00|35.03|32.23|35|32.2|35.03|32.23|34.67|31.87|0
1653976800000|2022-05-31 06:00:00|35.02|32.22|35.17|32.37|35.17|32.37|34.87|32.07|0
1653977100000|2022-05-31 06:05:00|35.16|32.36|35.31|32.51|35.42|32.62|34.93|32.13|0
1653977400000|2022-05-31 06:10:00|35.35|32.55|35.42|32.62|35.52|32.72|35.29|32.49|0
1653977700000|2022-05-31 06:15:00|35.44|32.64|35.65|32.85|35.97|33.17|35.37|32.57|0
1653978000000|2022-05-31 06:20:00|35.7|32.9|35.5|32.7|35.73|32.93|35.48|32.68|0
1653978300000|2022-05-31 06:25:00|35.52|32.72|35.25|32.45|35.52|32.72|35.22|32.42|0
1653978600000|2022-05-31 06:30:00|35.24|32.44|35.21|32.41|35.28|32.48|35.16|32.36|0
1653978900000|2022-05-31 06:35:00|35.2|32.4|35.51|32.71|35.53|32.73|35.18|32.38|0
1653979200000|2022-05-31 06:40:00|35.49|32.69|35.98|33.18|35.98|33.18|35.41|32.61|0
1653979500000|2022-05-31 06:45:00|35.96|33.16|36.46|33.66|36.51|33.71|35.9|33.1|0
1653979800000|2022-05-31 06:50:00|36.44|33.64|36.35|33.55|36.61|33.81|36.19|33.39|0
1653980100000|2022-05-31 06:55:00|36.32|33.52|36.18|33.38|36.39|33.59|36.04|33.24|0
1653980400000|2022-05-31 07:00:00|36.21|33.41|36.32|33.52|36.52|33.72|36.02|33.22|0
1653980700000|2022-05-31 07:05:00|36.05|33.65|36.07|33.67|36.69|34.29|35.76|33.36|0
1653981000000|2022-05-31 07:10:00|36.1|33.7|36.26|33.86|36.48|34.08|36|33.6|0
1653981300000|2022-05-31 07:15:00|36.22|33.82|36.74|34.34|36.75|34.35|36.15|33.75|0
1653981600000|2022-05-31 07:20:00|36.75|34.35|36.44|34.04|36.83|34.43|36.41|34.01|0
1653981900000|2022-05-31 07:25:00|36.39|33.99|36.52|34.12|36.61|34.21|36.26|33.86|0
1653982200000|2022-05-31 07:30:00|36.55|34.15|36.48|34.08|36.78|34.38|36.3|33.9|0
1653982500000|2022-05-31 07:35:00|36.5|34.1|36.85|34.45|36.92|34.52|36.37|33.97|0
1653982800000|2022-05-31 07:40:00|36.87|34.47|36.6|34.2|37.03|34.63|36.6|34.2|0
1653983100000|2022-05-31 07:45:00|36.63|34.23|37.02|34.62|37.02|34.62|36.63|34.23|0
1653983400000|2022-05-31 07:50:00|36.98|34.58|36.88|34.48|37|34.6|36.75|34.35|0
1653983700000|2022-05-31 07:55:00|36.89|34.49|36.61|34.21|36.89|34.49|36.48|34.08|0
1653984000000|2022-05-31 08:00:00|36.53|34.13|35.83|33.43|36.6|34.2|35.79|33.39|0
1653984300000|2022-05-31 08:05:00|35.81|33.41|35.74|33.34|36|33.6|35.74|33.34|0
1653984600000|2022-05-31 08:10:00|35.81|33.41|35.85|33.45|35.98|33.58|35.72|33.32|0
1653984900000|2022-05-31 08:15:00|35.83|33.43|35.18|32.78|35.85|33.45|35.08|32.68|0
1653985200000|2022-05-31 08:20:00|35.14|32.74|35.01|32.61|35.24|32.84|34.92|32.52|0
1653985500000|2022-05-31 08:25:00|35.03|32.63|34.82|32.42|35.16|32.76|34.71|32.31|0
1653985800000|2022-05-31 08:30:00|34.78|32.38|34.88|32.48|35|32.6|34.75|32.35|0
1653986100000|2022-05-31 08:35:00|34.89|32.49|34.79|32.39|35.09|32.69|34.75|32.35|0
1653986400000|2022-05-31 08:40:00|34.75|32.35|34.64|32.24|34.77|32.37|34.39|31.99|0
1653986700000|2022-05-31 08:45:00|34.62|32.22|34.9|32.5|35|32.6|34.55|32.15|0
1653987000000|2022-05-31 08:50:00|34.87|32.47|34.96|32.56|34.97|32.57|34.77|32.37|0
1653987300000|2022-05-31 08:55:00|34.91|32.51|35.12|32.72|35.25|32.85|34.8|32.4|0
1653987600000|2022-05-31 09:00:00|35.1|32.7|35.76|33.36|35.93|33.53|35.1|32.7|0
1653987900000|2022-05-31 09:05:00|35.78|33.38|36.11|33.71|36.11|33.71|35.76|33.36|0
1653988200000|2022-05-31 09:10:00|36.13|33.73|36.43|34.03|36.48|34.08|36.02|33.62|0
1653988500000|2022-05-31 09:15:00|36.46|34.06|36.4|34|36.61|34.21|36.3|33.9|0
1653988800000|2022-05-31 09:20:00|36.41|34.01|36.96|34.56|36.96|34.56|36.02|33.62|0
1653989100000|2022-05-31 09:25:00|36.98|34.58|36.52|34.12|36.98|34.58|36.47|34.07|0
1653989400000|2022-05-31 09:30:00|36.49|34.09|36.87|34.47|36.92|34.52|36.33|33.93|0
1653989700000|2022-05-31 09:35:00|36.9|34.5|37.63|35.23|37.67|35.27|36.85|34.45|0
1653990000000|2022-05-31 09:40:00|37.61|35.21|37.85|35.45|38.1|35.7|37.45|35.05|0
1653990300000|2022-05-31 09:45:00|37.9|35.5|37.65|35.25|37.9|35.5|37.35|34.95|0
1653990600000|2022-05-31 09:50:00|37.67|35.27|37.62|35.22|37.78|35.38|37.51|35.11|0
1653990900000|2022-05-31 09:55:00|37.65|35.25|37.46|35.06|37.68|35.28|37.36|34.96|0
1653991200000|2022-05-31 10:00:00|37.48|35.08|37.8|35.4|37.93|35.53|37.43|35.03|0
1653991500000|2022-05-31 10:05:00|37.78|35.38|37.59|35.19|38.08|35.68|37.58|35.18|0
1653991800000|2022-05-31 10:10:00|37.64|35.24|37.55|35.15|37.73|35.33|37.41|35.01|0
1653992100000|2022-05-31 10:15:00|37.52|35.12|37.57|35.17|37.59|35.19|37.33|34.93|0
1653992400000|2022-05-31 10:20:00|37.59|35.19|37.52|35.12|37.79|35.39|37.45|35.05|0
1653992700000|2022-05-31 10:25:00|37.54|35.14|37.45|35.05|37.65|35.25|37.34|34.94|0
1653993000000|2022-05-31 10:30:00|37.47|35.07|37.54|35.14|37.69|35.29|37.36|34.96|0
1653993300000|2022-05-31 10:35:00|37.53|35.13|36.28|33.88|37.53|35.13|36.28|33.88|0
1653993600000|2022-05-31 10:40:00|36.31|33.91|35.76|33.36|36.35|33.95|35.71|33.31|0
1653993900000|2022-05-31 10:45:00|35.78|33.38|36.44|34.04|36.55|34.15|35.6|33.2|0
1653994200000|2022-05-31 10:50:00|36.42|34.02|36.65|34.25|36.79|34.39|36.34|33.94|0
1653994500000|2022-05-31 10:55:00|36.66|34.26|36.67|34.27|36.73|34.33|36.44|34.04|0
1653994800000|2022-05-31 11:00:00|36.6|34.2|36.17|33.77|36.6|34.2|36.11|33.71|0
1653995100000|2022-05-31 11:05:00|36.13|33.73|35.8|33.4|36.19|33.79|35.78|33.38|0
1653995400000|2022-05-31 11:10:00|35.81|33.41|36.3|33.9|36.34|33.94|35.61|33.21|0
1653995700000|2022-05-31 11:15:00|36.32|33.92|36.5|34.1|36.61|34.21|36.32|33.92|0
1653996000000|2022-05-31 11:20:00|36.47|34.07|36.54|34.14|36.59|34.19|36.3|33.9|0
1653996300000|2022-05-31 11:25:00|36.55|34.15|36.67|34.27|36.72|34.32|36.52|34.12|0
1653996600000|2022-05-31 11:30:00|36.68|34.28|36.51|34.11|36.76|34.36|36.5|34.1|0
1653996900000|2022-05-31 11:35:00|36.56|34.16|36.32|33.92|36.56|34.16|36.14|33.74|0
1653997200000|2022-05-31 11:40:00|36.38|33.98|36.55|34.15|36.64|34.24|36.36|33.96|0
1653997500000|2022-05-31 11:45:00|36.53|34.13|36.61|34.21|36.61|34.21|36.46|34.06|0
1653997800000|2022-05-31 11:50:00|36.59|34.19|36.96|34.56|36.99|34.59|36.55|34.15|0
1653998100000|2022-05-31 11:55:00|36.95|34.55|36.57|34.17|36.97|34.57|36.55|34.15|0
1653998400000|2022-05-31 12:00:00|36.56|34.16|37.26|34.86|37.35|34.95|36.5|34.1|0
1653998700000|2022-05-31 12:05:00|37.28|34.88|37.37|34.97|37.48|35.08|37.22|34.82|0
1653999000000|2022-05-31 12:10:00|37.34|34.94|37.27|34.87|37.52|35.12|37.25|34.85|0
1653999300000|2022-05-31 12:15:00|37.31|34.91|37.12|34.72|37.54|35.14|37.05|34.65|0
1653999600000|2022-05-31 12:20:00|37.09|34.69|37.41|35.01|37.41|35.01|37.05|34.65|0
1653999900000|2022-05-31 12:25:00|37.38|34.98|37.27|34.87|37.61|35.21|37.18|34.78|0
1654000200000|2022-05-31 12:30:00|37.3|34.9|37.72|35.32|37.79|35.39|37.27|34.87|0
1654000500000|2022-05-31 12:35:00|37.7|35.3|37.03|34.63|37.79|35.39|36.92|34.52|0
1654000800000|2022-05-31 12:40:00|37.01|34.61|38.27|35.87|38.36|35.96|36.97|34.57|0
1654001100000|2022-05-31 12:45:00|38.25|35.85|37.86|35.46|38.36|35.96|37.83|35.43|0
1654001400000|2022-05-31 12:50:00|37.83|35.43|38.04|35.64|38.04|35.64|37.74|35.34|0
1654001700000|2022-05-31 12:55:00|38.01|35.61|38.26|35.86|38.29|35.89|37.81|35.41|0
1654002000000|2022-05-31 13:00:00|38.25|35.85|37.78|35.38|38.26|35.86|37.6|35.2|0
1654002300000|2022-05-31 13:05:00|37.76|35.36|37.6|35.2|37.8|35.4|37.51|35.11|0
1654002600000|2022-05-31 13:10:00|37.58|35.18|36.93|34.53|37.6|35.2|36.93|34.53|0
1654002900000|2022-05-31 13:15:00|36.9|34.5|37.19|34.79|37.32|34.92|36.9|34.5|0
1654003200000|2022-05-31 13:20:00|37.21|34.81|37.01|34.61|37.3|34.9|36.94|34.54|0
1654003500000|2022-05-31 13:25:00|37.03|34.63|36.83|34.43|37.05|34.65|36.48|34.08|0
1654003800000|2022-05-31 13:30:00|36.94|34.54|38.36|35.96|38.36|35.96|36.29|33.89|0
1654004100000|2022-05-31 13:35:00|38.45|36.05|39.81|37.41|39.81|37.41|37.32|34.92|0
1654004400000|2022-05-31 13:40:00|39.92|37.52|40.29|37.89|40.51|38.11|39.81|37.41|0
1654004700000|2022-05-31 13:45:00|40.07|37.67|40.21|37.81|40.21|37.81|39.43|37.03|0
1654005000000|2022-05-31 13:50:00|40.14|37.74|39.55|37.15|40.17|37.77|39.34|36.94|0
1654005300000|2022-05-31 13:55:00|39.52|37.12|39.53|37.13|39.64|37.24|38.61|36.21|0
1654005600000|2022-05-31 14:00:00|39.58|37.18|40.38|37.98|40.38|37.98|39.22|36.82|0
1654005900000|2022-05-31 14:05:00|40.35|37.95|40.66|38.26|40.66|38.26|39.82|37.42|0
1654006200000|2022-05-31 14:10:00|40.71|38.31|39.63|37.23|40.71|38.31|39.61|37.21|0
1654006500000|2022-05-31 14:15:00|39.55|37.15|38.95|36.55|39.63|37.23|38.95|36.55|0
1654006800000|2022-05-31 14:20:00|38.87|36.47|38.54|36.14|38.88|36.48|37.87|35.47|0
1654007100000|2022-05-31 14:25:00|38.53|36.13|38.34|35.94|38.95|36.55|37.59|35.19|0
1654007400000|2022-05-31 14:30:00|38.39|35.99|38.24|35.84|38.39|35.99|37.23|34.83|0
1654007700000|2022-05-31 14:35:00|38.29|35.89|38.32|35.92|38.63|36.23|37.96|35.56|0
1654008000000|2022-05-31 14:40:00|38.26|35.86|37.55|35.15|38.35|35.95|37.42|35.02|0
1654008300000|2022-05-31 14:45:00|37.51|35.11|37.89|35.49|37.96|35.56|37.15|34.75|0
1654008600000|2022-05-31 14:50:00|37.91|35.51|37.52|35.12|37.98|35.58|37.39|34.99|0
1654008900000|2022-05-31 14:55:00|37.46|35.06|37.64|35.24|37.96|35.56|37.37|34.97|0
1654009200000|2022-05-31 15:00:00|37.66|35.26|37.19|34.79|37.71|35.31|37.1|34.7|0
1654009500000|2022-05-31 15:05:00|37.16|34.76|38.12|35.72|38.43|36.03|37.05|34.65|0
1654009800000|2022-05-31 15:10:00|38.1|35.7|38.35|35.95|38.37|35.97|37.59|35.19|0
1654010100000|2022-05-31 15:15:00|38.42|36.02|38.39|35.99|38.46|36.06|38.09|35.69|0
1654010400000|2022-05-31 15:20:00|38.48|36.08|38.27|35.87|38.48|36.08|37.89|35.49|0
1654010700000|2022-05-31 15:25:00|38.21|35.81|37.88|35.48|38.44|36.04|37.81|35.41|0
1654011000000|2022-05-31 15:30:00|37.99|35.59|37.97|35.57|38.29|35.89|37.67|35.27|0
1654011300000|2022-05-31 15:35:00|38.04|35.64|37.06|34.66|38.11|35.71|37.06|34.66|0
1654011600000|2022-05-31 15:40:00|37.04|34.64|36.92|34.52|37.37|34.97|36.72|34.32|0
1654011900000|2022-05-31 15:45:00|36.88|34.48|36.34|33.94|36.9|34.5|36.28|33.88|0
1654012200000|2022-05-31 15:50:00|36.39|33.99|35.62|33.22|36.39|33.99|35.51|33.11|0
1654012500000|2022-05-31 15:55:00|35.6|33.2|35.32|32.92|35.62|33.22|35.06|32.66|0
1654012800000|2022-05-31 16:00:00|35.28|32.88|33.74|31.34|36.12|33.72|33.74|31.34|0
1654013100000|2022-05-31 16:05:00|33.75|31.35|34.26|31.86|34.26|31.86|33.75|31.35|0
1654013400000|2022-05-31 16:10:00|34.28|31.88|34.74|32.34|34.74|32.34|34.09|31.69|0
1654013700000|2022-05-31 16:15:00|34.77|32.37|34.89|32.49|35.3|32.9|34.64|32.24|0
1654014000000|2022-05-31 16:20:00|34.87|32.47|35.21|32.81|35.45|33.05|34.87|32.47|0
1654014300000|2022-05-31 16:25:00|35.23|32.83|34.76|32.36|35.23|32.83|34.76|32.36|0
1654014600000|2022-05-31 16:30:00|34.72|32.32|34.61|32.21|34.95|32.55|34.61|32.21|0
1654014900000|2022-05-31 16:35:00|34.57|32.17|34|31.6|34.61|32.21|33.96|31.56|0
1654015200000|2022-05-31 16:40:00|33.98|31.58|33.93|31.53|34.08|31.68|33.62|31.22|0
1654015500000|2022-05-31 16:45:00|33.91|31.51|33.97|31.57|34.16|31.76|33.7|31.3|0
1654015800000|2022-05-31 16:50:00|33.99|31.59|33.72|31.32|34.03|31.63|33.64|31.24|0
1654016100000|2022-05-31 16:55:00|33.7|31.3|34.01|31.61|34.07|31.67|33.55|31.15|0
1654016400000|2022-05-31 17:00:00|34.07|31.67|34.55|32.15|34.79|32.39|33.86|31.46|0
1654016700000|2022-05-31 17:05:00|34.49|32.09|33.76|31.36|34.51|32.11|33.63|31.23|0
1654017000000|2022-05-31 17:10:00|33.78|31.38|34.23|31.83|34.3|31.9|33.78|31.38|0
1654017300000|2022-05-31 17:15:00|34.21|31.81|34.89|32.49|35.1|32.7|34.21|31.81|0
1654017600000|2022-05-31 17:20:00|34.82|32.42|35.04|32.64|35.12|32.72|34.78|32.38|0
1654017900000|2022-05-31 17:25:00|35.08|32.68|34.99|32.59|35.29|32.89|34.72|32.32|0
1654018200000|2022-05-31 17:30:00|35.03|32.63|34.18|31.78|35.1|32.7|34.18|31.78|0
1654018500000|2022-05-31 17:35:00|34.21|31.81|34.4|32|34.6|32.2|33.97|31.57|0
1654018800000|2022-05-31 17:40:00|34.37|31.97|33.97|31.57|34.5|32.1|33.97|31.57|0
1654019100000|2022-05-31 17:45:00|33.99|31.59|34.16|31.76|34.35|31.95|33.85|31.45|0
1654019400000|2022-05-31 17:50:00|34.14|31.74|33.59|31.19|34.22|31.82|33.35|30.95|0
1654019700000|2022-05-31 17:55:00|33.55|31.15|33.06|30.66|33.62|31.22|33.04|30.64|0
1654020000000|2022-05-31 18:00:00|33.16|30.76|33.34|30.94|33.43|31.03|32.94|30.54|0
1654020300000|2022-05-31 18:05:00|33.47|31.07|33.36|30.96|33.73|31.33|33.28|30.88|0
1654020600000|2022-05-31 18:10:00|33.32|30.92|33.32|30.92|33.55|31.15|33.18|30.78|0
1654020900000|2022-05-31 18:15:00|33.36|30.96|33.15|30.75|33.46|31.06|33.13|30.73|0
1654021200000|2022-05-31 18:20:00|33.09|30.69|33.6|31.2|33.92|31.52|33.03|30.63|0
1654021500000|2022-05-31 18:25:00|33.62|31.22|33.77|31.37|34.1|31.7|33.58|31.18|0
1654021800000|2022-05-31 18:30:00|33.79|31.39|34.83|32.43|34.89|32.49|33.77|31.37|0
1654022100000|2022-05-31 18:35:00|34.81|32.41|34.7|32.3|34.96|32.56|34.49|32.09|0
1654022400000|2022-05-31 18:40:00|34.66|32.26|35.55|33.15|35.62|33.22|34.66|32.26|0
1654022700000|2022-05-31 18:45:00|35.64|33.24|36.29|33.89|36.67|34.27|35.64|33.24|0
1654023000000|2022-05-31 18:50:00|36.34|33.94|36.95|34.55|36.98|34.58|36.09|33.69|0
1654023300000|2022-05-31 18:55:00|37|34.6|36.62|34.22|37.38|34.98|36.44|34.04|0
1654023600000|2022-05-31 19:00:00|36.64|34.24|36.91|34.51|37.54|35.14|36.6|34.2|0
1654023900000|2022-05-31 19:05:00|36.93|34.53|36.22|33.82|37.31|34.91|36.17|33.77|0
1654024200000|2022-05-31 19:10:00|36.31|33.91|36.22|33.82|36.8|34.4|36.22|33.82|0
1654024500000|2022-05-31 19:15:00|36.08|33.68|36.19|33.79|36.28|33.88|35.37|32.97|0
1654024800000|2022-05-31 19:20:00|36.18|33.78|35.58|33.18|36.23|33.83|35.39|32.99|0
1654025100000|2022-05-31 19:25:00|35.56|33.16|35.24|32.84|35.84|33.44|35.2|32.8|0
1654025400000|2022-05-31 19:30:00|35.29|32.89|34.6|32.2|35.29|32.89|34.48|32.08|0
1654025700000|2022-05-31 19:35:00|34.65|32.25|34.86|32.46|35.07|32.67|34.56|32.16|0
1654026000000|2022-05-31 19:40:00|34.88|32.48|35.6|33.2|35.63|33.23|34.62|32.22|0
1654026300000|2022-05-31 19:45:00|35.67|33.27|35.6|33.2|35.86|33.46|35.19|32.79|0
1654026600000|2022-05-31 19:50:00|35.34|32.94|35.93|33.53|36.01|33.61|34.64|32.24|0
1654026900000|2022-05-31 19:55:00|35.97|33.57|36.23|33.83|36.9|34.5|35.97|33.57|0
1654027200000|2022-05-31 20:00:00|36.61|34.21|36.96|34.56|36.99|34.59|36.25|33.85|0
1654027500000|2022-05-31 20:05:00|36.97|34.57|36.98|34.58|37.25|34.85|36.87|34.47|0
1654027800000|2022-05-31 20:10:00|36.94|34.54|36.37|33.97|36.96|34.56|36|33.6|0
1654028100000|2022-05-31 20:15:00|36.53|33.73|36.5|33.7|36.74|33.94|36.48|33.68|0
1654028400000|2022-05-31 20:20:00|36.53|33.73|36.45|33.65|36.59|33.79|36.45|33.65|0
1654028700000|2022-05-31 20:25:00|36.44|33.64|36.37|33.57|36.79|33.99|36.37|33.57|0
1654029000000|2022-05-31 20:30:00|36.35|33.55|36.48|33.68|36.59|33.79|36.35|33.55|0
1654029300000|2022-05-31 20:35:00|36.5|33.7|36.39|33.59|36.54|33.74|36.39|33.59|0
1654029600000|2022-05-31 20:40:00|36.41|33.61|36.36|33.56|36.43|33.63|36.27|33.47|0
1654029900000|2022-05-31 20:45:00|36.32|33.52|36.23|33.43|36.47|33.67|36.23|33.43|0
1654030200000|2022-05-31 20:50:00|36.25|33.45|36.23|33.43|36.26|33.46|36.12|33.32|0
1654030500000|2022-05-31 20:55:00|36.25|33.45|36.26|33.46|36.36|33.56|36.2|33.4|0
1654030800000|2022-05-31 21:00:00|36.3|33.5|36.3|33.5|36.34|33.54|36.3|33.5|0
1654031100000|2022-05-31 21:05:00|36.29|33.49|36.35|33.55|36.35|33.55|36.29|33.49|0
1654031400000|2022-05-31 21:10:00|36.34|33.54|36.24|33.44|36.34|33.54|36.23|33.43|0
1654031700000|2022-05-31 21:15:00|36.23|33.43|36.23|33.43|36.27|33.47|36.19|33.39|0
1654032000000|2022-05-31 21:20:00|36.24|33.44|36.24|33.44|36.25|33.45|36.24|33.44|0
1654032300000|2022-05-31 21:25:00|36.22|33.42|36.19|33.39|36.25|33.45|36.18|33.38|0
1654032600000|2022-05-31 21:30:00|36.17|33.37|36.13|33.33|36.17|33.37|36.12|33.32|0
1654032900000|2022-05-31 21:35:00|36.12|33.32|36.09|33.29|36.13|33.33|36.09|33.29|0
1654033200000|2022-05-31 21:40:00|36.12|33.32|36.16|33.36|36.16|33.36|36.12|33.32|0
1654033500000|2022-05-31 21:45:00|36.15|33.35|36.16|33.36|36.17|33.37|36.14|33.34|0
1654033800000|2022-05-31 21:50:00|36.17|33.37|36.15|33.35|36.18|33.38|36.15|33.35|0
1654034100000|2022-05-31 21:55:00|36.17|33.37|36.11|33.31|36.17|33.37|36.09|33.29|0
1654034400000|2022-05-31 22:00:00|35.88|33.08|35.85|33.05|35.96|33.16|35.77|32.97|0
1654034700000|2022-05-31 22:05:00|35.83|33.03|35.8|33|35.87|33.07|35.73|32.93|0
1654035000000|2022-05-31 22:10:00|35.81|33.01|35.94|33.14|36|33.2|35.81|33.01|0
1654035300000|2022-05-31 22:15:00|35.92|33.12|36.04|33.24|36.04|33.24|35.78|32.98|0
1654035600000|2022-05-31 22:20:00|36.02|33.22|35.99|33.19|36.06|33.26|35.97|33.17|0
1654035900000|2022-05-31 22:25:00|35.97|33.17|35.9|33.1|36.16|33.36|35.9|33.1|0
1654036200000|2022-05-31 22:30:00|35.88|33.08|35.81|33.01|35.88|33.08|35.75|32.95|0
1654036500000|2022-05-31 22:35:00|35.84|33.04|35.53|32.73|35.84|33.04|35.53|32.73|0
1654036800000|2022-05-31 22:40:00|35.52|32.72|35.7|32.9|35.72|32.92|35.49|32.69|0
1654037100000|2022-05-31 22:45:00|35.69|32.89|35.4|32.6|35.7|32.9|35.35|32.55|0
1654037400000|2022-05-31 22:50:00|35.37|32.57|35.5|32.7|35.55|32.75|35.35|32.55|0
1654037700000|2022-05-31 22:55:00|35.48|32.68|35.31|32.51|35.48|32.68|35.25|32.45|0
1654038000000|2022-05-31 23:00:00|35.24|32.44|35.35|32.55|35.43|32.63|35.22|32.42|0
1654038300000|2022-05-31 23:05:00|35.36|32.56|35.5|32.7|35.56|32.76|35.33|32.53|0
1654038600000|2022-05-31 23:10:00|35.52|32.72|35.45|32.65|35.56|32.76|35.39|32.59|0
1654038900000|2022-05-31 23:15:00|35.44|32.64|35.49|32.69|35.56|32.76|35.4|32.6|0
1654039200000|2022-05-31 23:20:00|35.5|32.7|35.4|32.6|35.56|32.76|35.4|32.6|0
1654039500000|2022-05-31 23:25:00|35.43|32.63|35.25|32.45|35.43|32.63|35.25|32.45|0
1654039800000|2022-05-31 23:30:00|35.23|32.43|35.25|32.45|35.29|32.49|35.2|32.4|0
1654040100000|2022-05-31 23:35:00|35.26|32.46|35.51|32.71|35.51|32.71|35.26|32.46|0
1654040400000|2022-05-31 23:40:00|35.47|32.67|35.12|32.32|35.47|32.67|35.12|32.32|0
1654040700000|2022-05-31 23:45:00|35.1|32.3|34.94|32.14|35.12|32.32|34.92|32.12|0
1654041000000|2022-05-31 23:50:00|34.92|32.12|34.86|32.06|34.94|32.14|34.84|32.04|0
1654041300000|2022-05-31 23:55:00|34.84|32.04|34.83|32.03|34.96|32.16|34.77|31.97|0
1654041600000|2022-06-01 00:00:00|34.81|32.01|34.62|31.82|34.83|32.03|34.54|31.74|0
1654041900000|2022-06-01 00:05:00|34.6|31.8|34.56|31.76|34.62|31.82|34.47|31.67|0
1654042200000|2022-06-01 00:10:00|34.55|31.75|34.53|31.73|34.66|31.86|34.52|31.72|0
1654042500000|2022-06-01 00:15:00|34.54|31.74|34.69|31.89|34.72|31.92|34.49|31.69|0
1654042800000|2022-06-01 00:20:00|34.72|31.92|34.59|31.79|34.73|31.93|34.53|31.73|0
1654043100000|2022-06-01 00:25:00|34.61|31.81|34.59|31.79|34.61|31.81|34.49|31.69|0
1654043400000|2022-06-01 00:30:00|34.63|31.83|34.53|31.73|34.67|31.87|34.5|31.7|0
1654043700000|2022-06-01 00:35:00|34.55|31.75|34.67|31.87|34.78|31.98|34.55|31.75|0
1654044000000|2022-06-01 00:40:00|34.65|31.85|34.58|31.78|34.67|31.87|34.54|31.74|0
1654044300000|2022-06-01 00:45:00|34.56|31.76|34.56|31.76|34.65|31.85|34.54|31.74|0
1654044600000|2022-06-01 00:50:00|34.54|31.74|34.56|31.76|34.6|31.8|34.52|31.72|0
1654044900000|2022-06-01 00:55:00|34.54|31.74|34.68|31.88|34.68|31.88|34.54|31.74|0
1654045200000|2022-06-01 01:00:00|34.66|31.86|34.53|31.73|34.77|31.97|34.53|31.73|0
1654045500000|2022-06-01 01:05:00|34.55|31.75|34.47|31.67|34.6|31.8|34.47|31.67|0
1654045800000|2022-06-01 01:10:00|34.45|31.65|34.24|31.44|34.45|31.65|34.18|31.38|0
1654046100000|2022-06-01 01:15:00|34.2|31.4|34.15|31.35|34.26|31.46|34.09|31.29|0
1654046400000|2022-06-01 01:20:00|34.13|31.33|34.25|31.45|34.25|31.45|34.11|31.31|0
1654046700000|2022-06-01 01:25:00|34.23|31.43|34.25|31.45|34.29|31.49|34.21|31.41|0
1654047000000|2022-06-01 01:30:00|34.27|31.47|34.42|31.62|34.42|31.62|34.23|31.43|0
1654047300000|2022-06-01 01:35:00|34.44|31.64|34.25|31.45|34.59|31.79|34.21|31.41|0
1654047600000|2022-06-01 01:40:00|34.27|31.47|34.36|31.56|34.43|31.63|34.25|31.45|0
1654047900000|2022-06-01 01:45:00|34.35|31.55|34.33|31.53|34.39|31.59|34.18|31.38|0
1654048200000|2022-06-01 01:50:00|34.35|31.55|34.3|31.5|34.35|31.55|34.2|31.4|0
1654048500000|2022-06-01 01:55:00|34.29|31.49|34.34|31.54|34.37|31.57|34.24|31.44|0
1654048800000|2022-06-01 02:00:00|34.36|31.56|34.41|31.61|34.49|31.69|34.36|31.56|0
1654049100000|2022-06-01 02:05:00|34.43|31.63|34.51|31.71|34.61|31.81|34.36|31.56|0
1654049400000|2022-06-01 02:10:00|34.53|31.73|34.42|31.62|34.53|31.73|34.4|31.6|0
1654049700000|2022-06-01 02:15:00|34.41|31.61|34.4|31.6|34.44|31.64|34.35|31.55|0
1654050000000|2022-06-01 02:20:00|34.38|31.58|34.43|31.63|34.5|31.7|34.26|31.46|0
1654050300000|2022-06-01 02:25:00|34.44|31.64|34.52|31.72|34.54|31.74|34.41|31.61|0
1654050600000|2022-06-01 02:30:00|34.54|31.74|34.5|31.7|34.57|31.77|34.46|31.66|0
1654050900000|2022-06-01 02:35:00|34.52|31.72|34.43|31.63|34.56|31.76|34.41|31.61|0
1654051200000|2022-06-01 02:40:00|34.45|31.65|34.47|31.67|34.52|31.72|34.43|31.63|0
1654051500000|2022-06-01 02:45:00|34.46|31.66|34.56|31.76|34.58|31.78|34.45|31.65|0
1654051800000|2022-06-01 02:50:00|34.58|31.78|34.83|32.03|34.89|32.09|34.52|31.72|0
1654052100000|2022-06-01 02:55:00|34.85|32.05|34.93|32.13|34.98|32.18|34.79|31.99|0
1654052400000|2022-06-01 03:00:00|34.95|32.15|35.04|32.24|35.17|32.37|34.94|32.14|0
1654052700000|2022-06-01 03:05:00|35.03|32.23|35.18|32.38|35.21|32.41|35.01|32.21|0
1654053000000|2022-06-01 03:10:00|35.16|32.36|35.16|32.36|35.23|32.43|35.03|32.23|0
1654053300000|2022-06-01 03:15:00|35.18|32.38|35.05|32.25|35.18|32.38|35.05|32.25|0
1654053600000|2022-06-01 03:20:00|35.07|32.27|35.05|32.25|35.12|32.32|34.9|32.1|0
1654053900000|2022-06-01 03:25:00|35.03|32.23|35.01|32.21|35.05|32.25|34.92|32.12|0
1654054200000|2022-06-01 03:30:00|35.03|32.23|35.05|32.25|35.07|32.27|34.98|32.18|0
1654054500000|2022-06-01 03:35:00|35.06|32.26|35.07|32.27|35.15|32.35|35.05|32.25|0
1654054800000|2022-06-01 03:40:00|35.04|32.24|35.06|32.26|35.11|32.31|35|32.2|0
1654055100000|2022-06-01 03:45:00|35.05|32.25|34.83|32.03|35.05|32.25|34.83|32.03|0
1654055400000|2022-06-01 03:50:00|34.84|32.04|34.91|32.11|34.93|32.13|34.83|32.03|0
1654055700000|2022-06-01 03:55:00|34.89|32.09|34.91|32.11|34.93|32.13|34.89|32.09|0
1654056000000|2022-06-01 04:00:00|34.89|32.09|34.8|32|34.91|32.11|34.78|31.98|0
1654056300000|2022-06-01 04:05:00|34.78|31.98|35.4|32.6|35.42|32.62|34.74|31.94|0
1654056600000|2022-06-01 04:10:00|35.35|32.55|35.43|32.63|35.55|32.75|35.35|32.55|0
1654056900000|2022-06-01 04:15:00|35.42|32.62|35.41|32.61|35.52|32.72|35.41|32.61|0
1654057200000|2022-06-01 04:20:00|35.43|32.63|35.3|32.5|35.44|32.64|35.28|32.48|0
1654057500000|2022-06-01 04:25:00|35.33|32.53|35.2|32.4|35.37|32.57|35.17|32.37|0
1654057800000|2022-06-01 04:30:00|35.17|32.37|35.26|32.46|35.26|32.46|35.17|32.37|0
1654058100000|2022-06-01 04:35:00|35.25|32.45|35.04|32.24|35.3|32.5|35.04|32.24|0
1654058400000|2022-06-01 04:40:00|35.06|32.26|35.08|32.28|35.17|32.37|35.04|32.24|0
1654058700000|2022-06-01 04:45:00|35.1|32.3|35.13|32.33|35.19|32.39|35.02|32.22|0
1654059000000|2022-06-01 04:50:00|35.12|32.32|35.16|32.36|35.25|32.45|35.12|32.32|0
1654059300000|2022-06-01 04:55:00|35.12|32.32|34.82|32.02|35.12|32.32|34.8|32|0
1654059600000|2022-06-01 05:00:00|34.78|31.98|34.76|31.96|34.91|32.11|34.69|31.89|0
1654059900000|2022-06-01 05:05:00|34.73|31.93|34.67|31.87|34.73|31.93|34.48|31.68|0
1654060200000|2022-06-01 05:10:00|34.69|31.89|34.86|32.06|34.88|32.08|34.65|31.85|0
1654060500000|2022-06-01 05:15:00|34.85|32.05|35.05|32.25|35.09|32.29|34.77|31.97|0
1654060800000|2022-06-01 05:20:00|35.04|32.24|35.26|32.46|35.3|32.5|35.03|32.23|0
1654061100000|2022-06-01 05:25:00|35.24|32.44|35.28|32.48|35.32|32.52|35.17|32.37|0
1654061400000|2022-06-01 05:30:00|35.31|32.51|35.97|33.17|35.97|33.17|35.31|32.51|0
1654061700000|2022-06-01 05:35:00|35.96|33.16|35.82|33.02|35.96|33.16|35.74|32.94|0
1654062000000|2022-06-01 05:40:00|35.79|32.99|35.79|32.99|35.83|33.03|35.66|32.86|0
1654062300000|2022-06-01 05:45:00|35.81|33.01|36.18|33.38|36.18|33.38|35.73|32.93|0
1654062600000|2022-06-01 05:50:00|36.21|33.41|36.18|33.38|36.21|33.41|35.92|33.12|0
1654062900000|2022-06-01 05:55:00|36.09|33.29|35.93|33.13|36.22|33.42|35.92|33.12|0
1654063200000|2022-06-01 06:00:00|35.89|33.09|35.78|32.98|36.14|33.34|35.76|32.96|0
1654063500000|2022-06-01 06:05:00|35.76|32.96|35.39|32.59|35.78|32.98|35.39|32.59|0
1654063800000|2022-06-01 06:10:00|35.37|32.57|35.37|32.57|35.43|32.63|35.13|32.33|0
1654064100000|2022-06-01 06:15:00|35.39|32.59|35.58|32.78|35.58|32.78|35.26|32.46|0
1654064400000|2022-06-01 06:20:00|35.57|32.77|35.22|32.42|35.63|32.83|35.21|32.41|0
1654064700000|2022-06-01 06:25:00|35.25|32.45|35.48|32.68|35.51|32.71|35.24|32.44|0
1654065000000|2022-06-01 06:30:00|35.47|32.67|35.51|32.71|35.51|32.71|35.36|32.56|0
1654065300000|2022-06-01 06:35:00|35.53|32.73|35.49|32.69|35.75|32.95|35.39|32.59|0
1654065600000|2022-06-01 06:40:00|35.47|32.67|35.25|32.45|35.49|32.69|35.14|32.34|0
1654065900000|2022-06-01 06:45:00|35.26|32.46|34.99|32.19|35.33|32.53|34.99|32.19|0
1654066200000|2022-06-01 06:50:00|35.01|32.21|35.14|32.34|35.22|32.42|35.01|32.21|0
1654066500000|2022-06-01 06:55:00|35.13|32.33|35.05|32.25|35.17|32.37|35.01|32.21|0
1654066800000|2022-06-01 07:00:00|35.03|32.23|35.02|32.22|35.33|32.53|34.74|31.94|0
1654067100000|2022-06-01 07:05:00|34.81|32.41|35.02|32.62|35.05|32.65|34.59|32.19|0
1654067400000|2022-06-01 07:10:00|35.03|32.63|34.88|32.48|35.07|32.67|34.64|32.24|0
1654067700000|2022-06-01 07:15:00|34.86|32.46|34.83|32.43|34.98|32.58|34.71|32.31|0
1654068000000|2022-06-01 07:20:00|34.85|32.45|35.04|32.64|35.24|32.84|34.79|32.39|0
1654068300000|2022-06-01 07:25:00|35.06|32.66|34.96|32.56|35.18|32.78|34.81|32.41|0
1654068600000|2022-06-01 07:30:00|34.98|32.58|34.65|32.25|35.2|32.8|34.63|32.23|0
1654068900000|2022-06-01 07:35:00|34.66|32.26|34.78|32.38|34.78|32.38|34.53|32.13|0
1654069200000|2022-06-01 07:40:00|34.89|32.49|35.43|33.03|35.61|33.21|34.82|32.42|0
1654069500000|2022-06-01 07:45:00|35.41|33.01|35.3|32.9|35.56|33.16|35.22|32.82|0
1654069800000|2022-06-01 07:50:00|35.28|32.88|35.4|33|35.49|33.09|35.13|32.73|0
1654070100000|2022-06-01 07:55:00|35.43|33.03|35.31|32.91|35.43|33.03|35.06|32.66|0
1654070400000|2022-06-01 08:00:00|35.32|32.92|35.38|32.98|35.49|33.09|35.19|32.79|0
1654070700000|2022-06-01 08:05:00|35.37|32.97|35.92|33.52|36.3|33.9|35.31|32.91|0
1654071000000|2022-06-01 08:10:00|35.94|33.54|36.48|34.08|36.51|34.11|35.94|33.54|0
1654071300000|2022-06-01 08:15:00|36.49|34.09|36.38|33.98|36.49|34.09|36.23|33.83|0
1654071600000|2022-06-01 08:20:00|36.36|33.96|36.16|33.76|36.56|34.16|36.16|33.76|0
1654071900000|2022-06-01 08:25:00|36.14|33.74|36.04|33.64|36.24|33.84|36|33.6|0
1654072200000|2022-06-01 08:30:00|36.02|33.62|35.93|33.53|36.02|33.62|35.75|33.35|0
1654072500000|2022-06-01 08:35:00|35.91|33.51|36.07|33.67|36.17|33.77|35.76|33.36|0
1654072800000|2022-06-01 08:40:00|36.02|33.62|36.04|33.64|36.26|33.86|35.91|33.51|0
1654073100000|2022-06-01 08:45:00|35.97|33.57|35.61|33.21|36.02|33.62|35.59|33.19|0
1654073400000|2022-06-01 08:50:00|35.6|33.2|35.71|33.31|35.74|33.34|35.6|33.2|0
1654073700000|2022-06-01 08:55:00|35.68|33.28|35.93|33.53|35.93|33.53|35.68|33.28|0
1654074000000|2022-06-01 09:00:00|35.86|33.46|35.82|33.42|35.92|33.52|35.62|33.22|0
1654074300000|2022-06-01 09:05:00|35.78|33.38|35.59|33.19|35.8|33.4|35.44|33.04|0
1654074600000|2022-06-01 09:10:00|35.57|33.17|35.63|33.23|35.7|33.3|35.57|33.17|0
1654074900000|2022-06-01 09:15:00|35.61|33.21|35.61|33.21|35.64|33.24|35.5|33.1|0
1654075200000|2022-06-01 09:20:00|35.6|33.2|35.39|32.99|35.69|33.29|35.26|32.86|0
1654075500000|2022-06-01 09:25:00|35.4|33|35.34|32.94|35.42|33.02|35.26|32.86|0
1654075800000|2022-06-01 09:30:00|35.32|32.92|35.19|32.79|35.34|32.94|35.19|32.79|0
1654076100000|2022-06-01 09:35:00|35.18|32.78|35.36|32.96|35.36|32.96|35.15|32.75|0
1654076400000|2022-06-01 09:40:00|35.37|32.97|35.37|32.97|35.47|33.07|35.36|32.96|0
1654076700000|2022-06-01 09:45:00|35.36|32.96|35.55|33.15|35.57|33.17|35.36|32.96|0
1654077000000|2022-06-01 09:50:00|35.56|33.16|35.49|33.09|35.68|33.28|35.46|33.06|0
1654077300000|2022-06-01 09:55:00|35.51|33.11|35.68|33.28|35.7|33.3|35.49|33.09|0
1654077600000|2022-06-01 10:00:00|35.7|33.3|35.68|33.28|35.74|33.34|35.57|33.17|0
1654077900000|2022-06-01 10:05:00|35.66|33.26|35.87|33.47|35.97|33.57|35.59|33.19|0
1654078200000|2022-06-01 10:10:00|35.85|33.45|35.91|33.51|36.02|33.62|35.83|33.43|0
1654078500000|2022-06-01 10:15:00|35.96|33.56|35.81|33.41|36|33.6|35.74|33.34|0
1654078800000|2022-06-01 10:20:00|35.8|33.4|35.98|33.58|36.13|33.73|35.78|33.38|0
1654079100000|2022-06-01 10:25:00|35.95|33.55|36.04|33.64|36.17|33.77|35.95|33.55|0
1654079400000|2022-06-01 10:30:00|36.06|33.66|35.91|33.51|36.06|33.66|35.73|33.33|0
1654079700000|2022-06-01 10:35:00|35.92|33.52|36.19|33.79|36.21|33.81|35.8|33.4|0
1654080000000|2022-06-01 10:40:00|36.17|33.77|35.81|33.41|36.17|33.77|35.79|33.39|0
1654080300000|2022-06-01 10:45:00|35.79|33.39|36.05|33.65|36.05|33.65|35.79|33.39|0
1654080600000|2022-06-01 10:50:00|36.03|33.63|36.26|33.86|36.27|33.87|36.02|33.62|0
1654080900000|2022-06-01 10:55:00|36.27|33.87|36.12|33.72|36.43|34.03|35.98|33.58|0
1654081200000|2022-06-01 11:00:00|36.13|33.73|35.81|33.41|36.13|33.73|35.78|33.38|0
1654081500000|2022-06-01 11:05:00|35.78|33.38|35.46|33.06|35.84|33.44|35.26|32.86|0
1654081800000|2022-06-01 11:10:00|35.48|33.08|35.45|33.05|35.62|33.22|35.35|32.95|0
1654082100000|2022-06-01 11:15:00|35.43|33.03|35.63|33.23|35.64|33.24|35.43|33.03|0
1654082400000|2022-06-01 11:20:00|35.64|33.24|35.62|33.22|35.78|33.38|35.56|33.16|0
1654082700000|2022-06-01 11:25:00|35.61|33.21|35.51|33.11|35.64|33.24|35.51|33.11|0
1654083000000|2022-06-01 11:30:00|35.52|33.12|35.45|33.05|35.75|33.35|35.19|32.79|0
1654083300000|2022-06-01 11:35:00|35.46|33.06|35.34|32.94|35.46|33.06|35.12|32.72|0
1654083600000|2022-06-01 11:40:00|35.35|32.95|35.58|33.18|35.6|33.2|35.31|32.91|0
1654083900000|2022-06-01 11:45:00|35.57|33.17|35.31|32.91|35.64|33.24|35.03|32.63|0
1654084200000|2022-06-01 11:50:00|35.29|32.89|35.41|33.01|35.54|33.14|35.27|32.87|0
1654084500000|2022-06-01 11:55:00|35.42|33.02|34.88|32.48|35.42|33.02|34.88|32.48|0
1654084800000|2022-06-01 12:00:00|34.85|32.45|34.79|32.39|35|32.6|34.62|32.22|0
1654085100000|2022-06-01 12:05:00|34.81|32.41|34.87|32.47|34.9|32.5|34.6|32.2|0
1654085400000|2022-06-01 12:10:00|34.89|32.49|34.83|32.43|34.89|32.49|34.7|32.3|0
1654085700000|2022-06-01 12:15:00|34.81|32.41|35.01|32.61|35.01|32.61|34.72|32.32|0
1654086000000|2022-06-01 12:20:00|35.02|32.62|34.53|32.13|35.04|32.64|34.5|32.1|0
1654086300000|2022-06-01 12:25:00|34.55|32.15|34.38|31.98|34.61|32.21|34.21|31.81|0
1654086600000|2022-06-01 12:30:00|34.36|31.96|34.29|31.89|34.59|32.19|34.29|31.89|0
1654086900000|2022-06-01 12:35:00|34.27|31.87|34.31|31.91|34.42|32.02|34.25|31.85|0
1654087200000|2022-06-01 12:40:00|34.32|31.92|34.15|31.75|34.48|32.08|34.12|31.72|0
1654087500000|2022-06-01 12:45:00|34.14|31.74|34.39|31.99|34.47|32.07|34.14|31.74|0
1654087800000|2022-06-01 12:50:00|34.41|32.01|34.3|31.9|34.45|32.05|34.24|31.84|0
1654088100000|2022-06-01 12:55:00|34.29|31.89|34.58|32.18|34.58|32.18|34.2|31.8|0
1654088400000|2022-06-01 13:00:00|34.5|32.1|34.62|32.22|34.79|32.39|34.39|31.99|0
1654088700000|2022-06-01 13:05:00|34.64|32.24|34.26|31.86|34.68|32.28|34.26|31.86|0
1654089000000|2022-06-01 13:10:00|34.28|31.88|34.21|31.81|34.34|31.94|33.98|31.58|0
1654089300000|2022-06-01 13:15:00|34.2|31.8|33.94|31.54|34.38|31.98|33.92|31.52|0
1654089600000|2022-06-01 13:20:00|34|31.6|34.02|31.62|34.27|31.87|33.97|31.57|0
1654089900000|2022-06-01 13:25:00|33.96|31.56|33.98|31.58|34.1|31.7|33.95|31.55|0
1654090200000|2022-06-01 13:30:00|34.02|31.62|32.63|30.23|34.37|31.97|32.3|29.9|0
1654090500000|2022-06-01 13:35:00|32.52|30.12|33.34|30.94|33.36|30.96|32.1|29.7|0
1654090800000|2022-06-01 13:40:00|33.32|30.92|33.22|30.82|33.54|31.14|32.56|30.16|0
1654091100000|2022-06-01 13:45:00|33.1|30.7|33.61|31.21|33.9|31.5|32.93|30.53|0
1654091400000|2022-06-01 13:50:00|33.55|31.15|32.93|30.53|33.74|31.34|32.86|30.46|0
1654091700000|2022-06-01 13:55:00|32.83|30.43|33.17|30.77|33.4|31|32.73|30.33|0
1654092000000|2022-06-01 14:00:00|33.04|30.64|33.75|31.35|34.28|31.88|32.91|30.51|0
1654092300000|2022-06-01 14:05:00|33.88|31.48|35.05|32.65|35.36|32.96|33.8|31.4|0
1654092600000|2022-06-01 14:10:00|35.07|32.67|35.07|32.67|35.68|33.28|34.24|31.84|0
1654092900000|2022-06-01 14:15:00|35.16|32.76|36.15|33.75|36.2|33.8|35.16|32.76|0
1654093200000|2022-06-01 14:20:00|36.2|33.8|36.27|33.87|36.28|33.88|35.17|32.77|0
1654093500000|2022-06-01 14:25:00|36.29|33.89|36.69|34.29|36.74|34.34|35.95|33.55|0
1654093800000|2022-06-01 14:30:00|36.72|34.32|37.22|34.82|37.29|34.89|36.15|33.75|0
1654094100000|2022-06-01 14:35:00|37.31|34.91|37.14|34.74|37.8|35.4|37.05|34.65|0
1654094400000|2022-06-01 14:40:00|37.17|34.77|36.85|34.45|37.26|34.86|36.64|34.24|0
1654094700000|2022-06-01 14:45:00|36.92|34.52|37.33|34.93|37.33|34.93|36.73|34.33|0
1654095000000|2022-06-01 14:50:00|37.35|34.95|36.3|33.9|37.42|35.02|36.22|33.82|0
1654095300000|2022-06-01 14:55:00|36.32|33.92|36.27|33.87|36.55|34.15|36.03|33.63|0
1654095600000|2022-06-01 15:00:00|36.36|33.96|36.98|34.58|37.32|34.92|36.32|33.92|0
1654095900000|2022-06-01 15:05:00|37.02|34.62|37.43|35.03|37.43|35.03|36.7|34.3|0
1654096200000|2022-06-01 15:10:00|37.41|35.01|37.18|34.78|37.43|35.03|36.72|34.32|0
1654096500000|2022-06-01 15:15:00|37.19|34.79|37.55|35.15|37.97|35.57|37.05|34.65|0
1654096800000|2022-06-01 15:20:00|37.66|35.26|38.27|35.87|38.48|36.08|37.66|35.26|0
1654097100000|2022-06-01 15:25:00|38.29|35.89|37.99|35.59|38.75|36.35|37.4|35|0
1654097400000|2022-06-01 15:30:00|38.02|35.62|38.23|35.83|38.42|36.02|37.73|35.33|0
1654097700000|2022-06-01 15:35:00|38.15|35.75|38.29|35.89|38.7|36.3|38.06|35.66|0
1654098000000|2022-06-01 15:40:00|38.43|36.03|39.08|36.68|39.08|36.68|38.41|36.01|0
1654098300000|2022-06-01 15:45:00|39.13|36.73|39.4|37|39.4|37|38.27|35.87|0
1654098600000|2022-06-01 15:50:00|39.43|37.03|39.41|37.01|39.88|37.48|39.29|36.89|0
1654098900000|2022-06-01 15:55:00|39.34|36.94|39.64|37.24|39.7|37.3|39.1|36.7|0
1654099200000|2022-06-01 16:00:00|39.68|37.28|39.89|37.49|40.07|37.67|39.53|37.13|0
1654099500000|2022-06-01 16:05:00|39.94|37.54|39.62|37.22|39.94|37.54|39.36|36.96|0
1654099800000|2022-06-01 16:10:00|39.7|37.3|39.55|37.15|40.19|37.79|39.55|37.15|0
1654100100000|2022-06-01 16:15:00|39.57|37.17|39.11|36.71|39.63|37.23|39.11|36.71|0
1654100400000|2022-06-01 16:20:00|39.09|36.69|38.99|36.59|39.18|36.78|38.85|36.45|0
1654100700000|2022-06-01 16:25:00|39.01|36.61|39.71|37.31|39.71|37.31|38.94|36.54|0
1654101000000|2022-06-01 16:30:00|39.76|37.36|39.03|36.63|39.76|37.36|38.84|36.44|0
1654101300000|2022-06-01 16:35:00|39.01|36.61|39.18|36.78|39.47|37.07|38.87|36.47|0
1654101600000|2022-06-01 16:40:00|39.22|36.82|39.58|37.18|39.61|37.21|38.91|36.51|0
1654101900000|2022-06-01 16:45:00|39.61|37.21|39.92|37.52|40.12|37.72|39.51|37.11|0
1654102200000|2022-06-01 16:50:00|39.9|37.5|39.43|37.03|40.27|37.87|39.43|37.03|0
1654102500000|2022-06-01 16:55:00|39.46|37.06|39.28|36.88|39.65|37.25|39.1|36.7|0
1654102800000|2022-06-01 17:00:00|39.31|36.91|39.31|36.91|39.43|37.03|38.88|36.48|0
1654103100000|2022-06-01 17:05:00|39.35|36.95|38.33|35.93|39.35|36.95|38.33|35.93|0
1654103400000|2022-06-01 17:10:00|38.3|35.9|38.72|36.32|38.75|36.35|38.09|35.69|0
1654103700000|2022-06-01 17:15:00|38.68|36.28|38.16|35.76|38.68|36.28|38.04|35.64|0
1654104000000|2022-06-01 17:20:00|38.18|35.78|38.3|35.9|38.44|36.04|37.76|35.36|0
1654104300000|2022-06-01 17:25:00|38.25|35.85|38.11|35.71|38.25|35.85|37.76|35.36|0
1654104600000|2022-06-01 17:30:00|38.13|35.73|37.07|34.67|38.24|35.84|36.75|34.35|0
1654104900000|2022-06-01 17:35:00|37.09|34.69|36.58|34.18|37.16|34.76|36.42|34.02|0
1654105200000|2022-06-01 17:40:00|36.61|34.21|36.49|34.09|36.76|34.36|36.38|33.98|0
1654105500000|2022-06-01 17:45:00|36.44|34.04|36.6|34.2|36.76|34.36|36.26|33.86|0
1654105800000|2022-06-01 17:50:00|36.67|34.27|37.15|34.75|37.2|34.8|36.46|34.06|0
1654106100000|2022-06-01 17:55:00|37.22|34.82|36.76|34.36|37.22|34.82|36.3|33.9|0
1654106400000|2022-06-01 18:00:00|36.8|34.4|36.23|33.83|36.86|34.46|36.17|33.77|0
1654106700000|2022-06-01 18:05:00|36.28|33.88|36.25|33.85|36.69|34.29|36.03|33.63|0
1654107000000|2022-06-01 18:10:00|36.26|33.86|36.35|33.95|36.71|34.31|36.19|33.79|0
1654107300000|2022-06-01 18:15:00|36.34|33.94|36.52|34.12|36.75|34.35|36.09|33.69|0
1654107600000|2022-06-01 18:20:00|36.45|34.05|35.36|32.96|36.68|34.28|35.33|32.93|0
1654107900000|2022-06-01 18:25:00|35.34|32.94|35.11|32.71|35.44|33.04|34.74|32.34|0
1654108200000|2022-06-01 18:30:00|35.07|32.67|34.93|32.53|35.13|32.73|34.85|32.45|0
1654108500000|2022-06-01 18:35:00|34.98|32.58|35.31|32.91|35.31|32.91|34.69|32.29|0
1654108800000|2022-06-01 18:40:00|35.33|32.93|34.65|32.25|35.37|32.97|34.56|32.16|0
1654109100000|2022-06-01 18:45:00|34.58|32.18|34.95|32.55|35.24|32.84|34.58|32.18|0
1654109400000|2022-06-01 18:50:00|34.99|32.59|35.52|33.12|35.56|33.16|34.97|32.57|0
1654109700000|2022-06-01 18:55:00|35.48|33.08|35.55|33.15|35.81|33.41|35.21|32.81|0
1654110000000|2022-06-01 19:00:00|35.56|33.16|35.74|33.34|36.05|33.65|35.27|32.87|0
1654110300000|2022-06-01 19:05:00|35.78|33.38|35.29|32.89|35.78|33.38|35.1|32.7|0
1654110600000|2022-06-01 19:10:00|35.36|32.96|34.76|32.36|35.45|33.05|34.64|32.24|0
1654110900000|2022-06-01 19:15:00|34.77|32.37|34.76|32.36|35.05|32.65|34.36|31.96|0
1654111200000|2022-06-01 19:20:00|34.78|32.38|34.74|32.34|34.92|32.52|34.46|32.06|0
1654111500000|2022-06-01 19:25:00|34.8|32.4|34.91|32.51|35.22|32.82|34.74|32.34|0
1654111800000|2022-06-01 19:30:00|35.02|32.62|34.9|32.5|36.65|34.25|34.6|32.2|0
1654112100000|2022-06-01 19:35:00|34.97|32.57|34.27|31.87|35.19|32.79|34.27|31.87|0
1654112400000|2022-06-01 19:40:00|34.25|31.85|34.55|32.15|34.55|32.15|33.98|31.58|0
1654112700000|2022-06-01 19:45:00|34.64|32.24|34.48|32.08|34.88|32.48|34.29|31.89|0
1654113000000|2022-06-01 19:50:00|34.16|31.76|35.64|33.24|35.69|33.29|34.16|31.76|0
1654113300000|2022-06-01 19:55:00|35.73|33.33|36.41|34.01|36.5|34.1|35.62|33.22|0
1654113600000|2022-06-01 20:00:00|36.39|33.99|36.41|34.01|36.57|34.17|36.14|33.74|0
1654113900000|2022-06-01 20:05:00|36.38|33.98|36.54|34.14|36.82|34.42|36.36|33.96|0
1654114200000|2022-06-01 20:10:00|36.52|34.12|36.38|33.98|36.68|34.28|36.38|33.98|0
1654114500000|2022-06-01 20:15:00|36.56|33.76|36.83|34.03|36.83|34.03|36.56|33.76|0
1654114800000|2022-06-01 20:20:00|36.85|34.05|36.74|33.94|36.94|34.14|36.74|33.94|0
1654115100000|2022-06-01 20:25:00|36.72|33.92|36.69|33.89|36.76|33.96|36.66|33.86|0
1654115400000|2022-06-01 20:30:00|36.71|33.91|36.79|33.99|36.82|34.02|36.6|33.8|0
1654115700000|2022-06-01 20:35:00|36.8|34|36.82|34.02|36.84|34.04|36.73|33.93|0
1654116000000|2022-06-01 20:40:00|36.84|34.04|36.96|34.16|36.98|34.18|36.84|34.04|0
1654116300000|2022-06-01 20:45:00|36.93|34.13|36.72|33.92|37.02|34.22|36.7|33.9|0
1654116600000|2022-06-01 20:50:00|36.78|33.98|36.94|34.14|36.94|34.14|36.66|33.86|0
1654116900000|2022-06-01 20:55:00|36.91|34.11|36.78|33.98|37.09|34.29|36.73|33.93|0
1654117200000|2022-06-01 21:00:00|36.77|33.97|36.82|34.02|36.83|34.03|36.7|33.9|0
1654117500000|2022-06-01 21:05:00|36.81|34.01|36.81|34.01|36.82|34.02|36.81|34.01|0
1654117800000|2022-06-01 21:10:00|36.8|34|36.83|34.03|36.84|34.04|36.8|34|0
1654118100000|2022-06-01 21:15:00|36.79|33.99|36.75|33.95|36.79|33.99|36.74|33.94|0
1654118400000|2022-06-01 21:20:00|36.74|33.94|36.72|33.92|36.75|33.95|36.72|33.92|0
1654118700000|2022-06-01 21:25:00|36.73|33.93|36.73|33.93|36.77|33.97|36.73|33.93|0
1654119000000|2022-06-01 21:30:00|36.74|33.94|36.76|33.96|36.77|33.97|36.72|33.92|0
1654119300000|2022-06-01 21:35:00|36.77|33.97|36.75|33.95|36.77|33.97|36.75|33.95|0
1654119600000|2022-06-01 21:40:00|36.74|33.94|36.75|33.95|36.75|33.95|36.72|33.92|0
1654119900000|2022-06-01 21:45:00|36.77|33.97|36.81|34.01|36.82|34.02|36.77|33.97|0
1654120200000|2022-06-01 21:50:00|36.84|34.04|36.81|34.01|36.85|34.05|36.81|34.01|0
1654120500000|2022-06-01 21:55:00|36.8|34|36.77|33.97|36.81|34.01|36.74|33.94|0
1654120800000|2022-06-01 22:00:00|36.69|33.89|36.64|33.84|36.81|34.01|36.57|33.77|0
1654121100000|2022-06-01 22:05:00|36.63|33.83|36.8|34|36.83|34.03|36.6|33.8|0
1654121400000|2022-06-01 22:10:00|36.78|33.98|36.84|34.04|36.99|34.19|36.78|33.98|0
1654121700000|2022-06-01 22:15:00|36.83|34.03|36.64|33.84|36.83|34.03|36.53|33.73|0
1654122000000|2022-06-01 22:20:00|36.63|33.83|36.87|34.07|36.98|34.18|36.57|33.77|0
1654122300000|2022-06-01 22:25:00|36.85|34.05|36.96|34.16|36.98|34.18|36.82|34.02|0
1654122600000|2022-06-01 22:30:00|36.98|34.18|37.03|34.23|37.18|34.38|36.89|34.09|0
1654122900000|2022-06-01 22:35:00|36.98|34.18|37.16|34.36|37.21|34.41|36.98|34.18|0
1654123200000|2022-06-01 22:40:00|37.18|34.38|37.11|34.31|37.21|34.41|36.93|34.13|0
1654123500000|2022-06-01 22:45:00|37.13|34.33|37.29|34.49|37.34|34.54|37.02|34.22|0
1654123800000|2022-06-01 22:50:00|37.27|34.47|37.25|34.45|37.37|34.57|37.22|34.42|0
1654124100000|2022-06-01 22:55:00|37.24|34.44|37.32|34.52|37.34|34.54|37.2|34.4|0
1654124400000|2022-06-01 23:00:00|37.29|34.49|37.22|34.42|37.38|34.58|37.15|34.35|0
1654124700000|2022-06-01 23:05:00|37.23|34.43|37.29|34.49|37.33|34.53|37.2|34.4|0
1654125000000|2022-06-01 23:10:00|37.31|34.51|37.18|34.38|37.44|34.64|37.16|34.36|0
1654125300000|2022-06-01 23:15:00|37.17|34.37|37.21|34.41|37.29|34.49|37.12|34.32|0
1654125600000|2022-06-01 23:20:00|37.19|34.39|37.14|34.34|37.24|34.44|37.07|34.27|0
1654125900000|2022-06-01 23:25:00|37.13|34.33|37.07|34.27|37.14|34.34|37.03|34.23|0
1654126200000|2022-06-01 23:30:00|37.05|34.25|37.19|34.39|37.19|34.39|37.01|34.21|0
1654126500000|2022-06-01 23:35:00|37.2|34.4|37.25|34.45|37.28|34.48|37.16|34.36|0
1654126800000|2022-06-01 23:40:00|37.23|34.43|37.58|34.78|37.65|34.85|37.23|34.43|0
1654127100000|2022-06-01 23:45:00|37.62|34.82|37.53|34.73|37.68|34.88|37.53|34.73|0
1654127400000|2022-06-01 23:50:00|37.55|34.75|37.67|34.87|37.71|34.91|37.55|34.75|0
1654127700000|2022-06-01 23:55:00|37.64|34.84|37.57|34.77|37.71|34.91|37.54|34.74|0
1654128000000|2022-06-02 00:00:00|37.55|34.75|37.79|34.99|37.8|35|37.41|34.61|0
1654128300000|2022-06-02 00:05:00|37.77|34.97|37.52|34.72|37.92|35.12|37.5|34.7|0
1654128600000|2022-06-02 00:10:00|37.5|34.7|37.26|34.46|37.61|34.81|37.17|34.37|0
1654128900000|2022-06-02 00:15:00|37.24|34.44|35.53|32.73|37.26|34.46|35.53|32.73|0
1654129200000|2022-06-02 00:20:00|35.51|32.71|35.29|32.49|35.6|32.8|35.24|32.44|0
1654129500000|2022-06-02 00:25:00|35.31|32.51|35.24|32.44|35.38|32.58|34.95|32.15|0
1654129800000|2022-06-02 00:30:00|35.22|32.42|35.28|32.48|35.33|32.53|35.15|32.35|0
1654130100000|2022-06-02 00:35:00|35.26|32.46|34.95|32.15|35.3|32.5|34.87|32.07|0
1654130400000|2022-06-02 00:40:00|34.93|32.13|35.01|32.21|35.08|32.28|34.82|32.02|0
1654130700000|2022-06-02 00:45:00|34.99|32.19|34.76|31.96|35.08|32.28|34.74|31.94|0
1654131000000|2022-06-02 00:50:00|34.72|31.92|35.01|32.21|35.01|32.21|34.72|31.92|0
1654131300000|2022-06-02 00:55:00|35.02|32.22|34.95|32.15|35.03|32.23|34.83|32.03|0
1654131600000|2022-06-02 01:00:00|34.94|32.14|35.07|32.27|35.12|32.32|34.83|32.03|0
1654131900000|2022-06-02 01:05:00|35.12|32.32|34.96|32.16|35.18|32.38|34.96|32.16|0
1654132200000|2022-06-02 01:10:00|34.95|32.15|35.07|32.27|35.11|32.31|34.94|32.14|0
1654132500000|2022-06-02 01:15:00|35.04|32.24|35.06|32.26|35.15|32.35|34.98|32.18|0
1654132800000|2022-06-02 01:20:00|35.05|32.25|34.95|32.15|35.05|32.25|34.76|31.96|0
1654133100000|2022-06-02 01:25:00|34.93|32.13|34.75|31.95|35.02|32.22|34.73|31.93|0
1654133400000|2022-06-02 01:30:00|34.71|31.91|34.73|31.93|34.84|32.04|34.6|31.8|0
1654133700000|2022-06-02 01:35:00|34.71|31.91|34.86|32.06|34.93|32.13|34.71|31.91|0
1654134000000|2022-06-02 01:40:00|34.84|32.04|35.06|32.26|35.09|32.29|34.79|31.99|0
1654134300000|2022-06-02 01:45:00|35.08|32.28|34.98|32.18|35.08|32.28|34.92|32.12|0
1654134600000|2022-06-02 01:50:00|34.96|32.16|34.94|32.14|35.16|32.36|34.83|32.03|0
1654134900000|2022-06-02 01:55:00|34.93|32.13|35.25|32.45|35.25|32.45|34.93|32.13|0
1654135200000|2022-06-02 02:00:00|35.23|32.43|35.51|32.71|35.56|32.76|35.2|32.4|0
1654135500000|2022-06-02 02:05:00|35.58|32.78|35.29|32.49|35.65|32.85|35.24|32.44|0
1654135800000|2022-06-02 02:10:00|35.31|32.51|35.04|32.24|35.38|32.58|35.02|32.22|0
1654136100000|2022-06-02 02:15:00|35|32.2|34.93|32.13|35.09|32.29|34.89|32.09|0
1654136400000|2022-06-02 02:20:00|34.91|32.11|34.97|32.17|35.08|32.28|34.86|32.06|0
1654136700000|2022-06-02 02:25:00|34.96|32.16|34.97|32.17|35.04|32.24|34.88|32.08|0
1654137000000|2022-06-02 02:30:00|34.95|32.15|34.84|32.04|35.04|32.24|34.82|32.02|0
1654137300000|2022-06-02 02:35:00|34.86|32.06|35.03|32.23|35.1|32.3|34.81|32.01|0
1654137600000|2022-06-02 02:40:00|35.08|32.28|35.23|32.43|35.25|32.45|35.06|32.26|0
1654137900000|2022-06-02 02:45:00|35.24|32.44|35.07|32.27|35.3|32.5|35.01|32.21|0
1654138200000|2022-06-02 02:50:00|35.06|32.26|35.14|32.34|35.22|32.42|35.05|32.25|0
1654138500000|2022-06-02 02:55:00|35.16|32.36|35.37|32.57|35.4|32.6|35.05|32.25|0
1654138800000|2022-06-02 03:00:00|35.36|32.56|35.36|32.56|35.38|32.58|35.21|32.41|0
1654139100000|2022-06-02 03:05:00|35.33|32.53|35.33|32.53|35.37|32.57|35.11|32.31|0
1654139400000|2022-06-02 03:10:00|35.32|32.52|35.42|32.62|35.51|32.71|35.31|32.51|0
1654139700000|2022-06-02 03:15:00|35.41|32.61|35.33|32.53|35.41|32.61|35.24|32.44|0
1654140000000|2022-06-02 03:20:00|35.32|32.52|35.3|32.5|35.32|32.52|35.22|32.42|0
1654140300000|2022-06-02 03:25:00|35.29|32.49|35.32|32.52|35.35|32.55|35.26|32.46|0
1654140600000|2022-06-02 03:30:00|35.31|32.51|35.36|32.56|35.41|32.61|35.26|32.46|0
1654140900000|2022-06-02 03:35:00|35.37|32.57|35.41|32.61|35.57|32.77|35.37|32.57|0
1654141200000|2022-06-02 03:40:00|35.39|32.59|35.36|32.56|35.4|32.6|35.22|32.42|0
1654141500000|2022-06-02 03:45:00|35.37|32.57|35.28|32.48|35.45|32.65|35.25|32.45|0
1654141800000|2022-06-02 03:50:00|35.25|32.45|35.37|32.57|35.39|32.59|35.23|32.43|0
1654142100000|2022-06-02 03:55:00|35.39|32.59|35.29|32.49|35.4|32.6|35.27|32.47|0
1654142400000|2022-06-02 04:00:00|35.28|32.48|35.31|32.51|35.35|32.55|35.2|32.4|0
1654142700000|2022-06-02 04:05:00|35.29|32.49|35.37|32.57|35.4|32.6|35.24|32.44|0
1654143000000|2022-06-02 04:10:00|35.35|32.55|35.31|32.51|35.36|32.56|35.24|32.44|0
1654143300000|2022-06-02 04:15:00|35.29|32.49|35.73|32.93|35.99|33.19|35.26|32.46|0
1654143600000|2022-06-02 04:20:00|35.74|32.94|35.82|33.02|35.84|33.04|35.73|32.93|0
1654143900000|2022-06-02 04:25:00|35.79|32.99|35.79|32.99|35.85|33.05|35.77|32.97|0
1654144200000|2022-06-02 04:30:00|35.77|32.97|35.74|32.94|35.81|33.01|35.74|32.94|0
1654144500000|2022-06-02 04:35:00|35.77|32.97|35.65|32.85|35.81|33.01|35.63|32.83|0
1654144800000|2022-06-02 04:40:00|35.63|32.83|35.67|32.87|35.7|32.9|35.59|32.79|0
1654145100000|2022-06-02 04:45:00|35.65|32.85|35.74|32.94|35.74|32.94|35.61|32.81|0
1654145400000|2022-06-02 04:50:00|35.76|32.96|35.69|32.89|35.81|33.01|35.67|32.87|0
1654145700000|2022-06-02 04:55:00|35.67|32.87|35.67|32.87|35.69|32.89|35.65|32.85|0
1654146000000|2022-06-02 05:00:00|35.65|32.85|35.69|32.89|35.69|32.89|35.54|32.74|0
1654146300000|2022-06-02 05:05:00|35.68|32.88|35.8|33|35.84|33.04|35.6|32.8|0
1654146600000|2022-06-02 05:10:00|35.82|33.02|36.31|33.51|36.31|33.51|35.82|33.02|0
1654146900000|2022-06-02 05:15:00|36.33|33.53|36.36|33.56|36.59|33.79|36.18|33.38|0
1654147200000|2022-06-02 05:20:00|36.34|33.54|36.33|33.53|36.43|33.63|36.24|33.44|0
1654147500000|2022-06-02 05:25:00|36.35|33.55|36.17|33.37|36.45|33.65|36.17|33.37|0
1654147800000|2022-06-02 05:30:00|36.16|33.36|36.33|33.53|36.33|33.53|36.15|33.35|0
1654148100000|2022-06-02 05:35:00|36.32|33.52|36.34|33.54|36.51|33.71|36.2|33.4|0
1654148400000|2022-06-02 05:40:00|36.35|33.55|36.14|33.34|36.35|33.55|36.12|33.32|0
1654148700000|2022-06-02 05:45:00|36.17|33.37|36.01|33.21|36.18|33.38|35.92|33.12|0
1654149000000|2022-06-02 05:50:00|35.96|33.16|35.78|32.98|36.01|33.21|35.76|32.96|0
1654149300000|2022-06-02 05:55:00|35.76|32.96|35.82|33.02|35.86|33.06|35.71|32.91|0
1654149600000|2022-06-02 06:00:00|35.84|33.04|35.59|32.79|35.89|33.09|35.56|32.76|0
1654149900000|2022-06-02 06:05:00|35.6|32.8|35.42|32.62|35.73|32.93|35.4|32.6|0
1654150200000|2022-06-02 06:10:00|35.39|32.59|35.62|32.82|35.64|32.84|35.37|32.57|0
1654150500000|2022-06-02 06:15:00|35.59|32.79|35.88|33.08|35.88|33.08|35.59|32.79|0
1654150800000|2022-06-02 06:20:00|35.86|33.06|35.79|32.99|35.9|33.1|35.79|32.99|0
1654151100000|2022-06-02 06:25:00|35.8|33|35.9|33.1|35.92|33.12|35.72|32.92|0
1654151400000|2022-06-02 06:30:00|35.89|33.09|35.94|33.14|35.97|33.17|35.83|33.03|0
1654151700000|2022-06-02 06:35:00|35.97|33.17|36.04|33.24|36.05|33.25|35.92|33.12|0
1654152000000|2022-06-02 06:40:00|36.05|33.25|35.94|33.14|36.05|33.25|35.83|33.03|0
1654152300000|2022-06-02 06:45:00|35.92|33.12|35.6|32.8|35.94|33.14|35.56|32.76|0
1654152600000|2022-06-02 06:50:00|35.58|32.78|35.42|32.62|35.65|32.85|35.35|32.55|0
1654152900000|2022-06-02 06:55:00|35.4|32.6|35.22|32.42|35.44|32.64|35.18|32.38|0
1654153200000|2022-06-02 07:00:00|35.2|32.4|35.36|32.56|35.55|32.75|35|32.2|0
1654153500000|2022-06-02 07:05:00|35.17|32.77|35.24|32.84|35.28|32.88|35.15|32.75|0
1654153800000|2022-06-02 07:10:00|35.22|32.82|35.19|32.79|35.44|33.04|35.15|32.75|0
1654154100000|2022-06-02 07:15:00|35.21|32.81|35.15|32.75|35.28|32.88|35.15|32.75|0
1654154400000|2022-06-02 07:20:00|35.18|32.78|35.17|32.77|35.28|32.88|35.14|32.74|0
1654154700000|2022-06-02 07:25:00|35.23|32.83|34.76|32.36|35.25|32.85|34.64|32.24|0
1654155000000|2022-06-02 07:30:00|34.77|32.37|34.12|31.72|34.86|32.46|33.93|31.53|0
1654155300000|2022-06-02 07:35:00|34.14|31.74|33.89|31.49|34.21|31.81|33.88|31.48|0
1654155600000|2022-06-02 07:40:00|33.9|31.5|33.99|31.59|34.07|31.67|33.88|31.48|0
1654155900000|2022-06-02 07:45:00|34.02|31.62|34.44|32.04|34.53|32.13|34.02|31.62|0
1654156200000|2022-06-02 07:50:00|34.46|32.06|34.31|31.91|34.5|32.1|34.18|31.78|0
1654156500000|2022-06-02 07:55:00|34.28|31.88|34.3|31.9|34.46|32.06|34.21|31.81|0
1654156800000|2022-06-02 08:00:00|34.28|31.88|34.37|31.97|34.61|32.21|34.28|31.88|0
1654157100000|2022-06-02 08:05:00|34.39|31.99|34.34|31.94|34.43|32.03|34.21|31.81|0
1654157400000|2022-06-02 08:10:00|34.32|31.92|33.88|31.48|34.34|31.94|33.81|31.41|0
1654157700000|2022-06-02 08:15:00|33.87|31.47|33.54|31.14|33.97|31.57|33.5|31.1|0
1654158000000|2022-06-02 08:20:00|33.5|31.1|33.45|31.05|33.58|31.18|33.41|31.01|0
1654158300000|2022-06-02 08:25:00|33.43|31.03|33.43|31.03|33.52|31.12|33.35|30.95|0
1654158600000|2022-06-02 08:30:00|33.38|30.98|33.43|31.03|33.54|31.14|33.35|30.95|0
1654158900000|2022-06-02 08:35:00|33.41|31.01|33.4|31|33.47|31.07|33.34|30.94|0
1654159200000|2022-06-02 08:40:00|33.39|30.99|33.37|30.97|33.43|31.03|33.33|30.93|0
1654159500000|2022-06-02 08:45:00|33.36|30.96|33.46|31.06|33.53|31.13|33.36|30.96|0
1654159800000|2022-06-02 08:50:00|33.45|31.05|33.61|31.21|33.61|31.21|33.42|31.02|0
1654160100000|2022-06-02 08:55:00|33.63|31.23|33.83|31.43|33.83|31.43|33.59|31.19|0
1654160400000|2022-06-02 09:00:00|33.85|31.45|33.72|31.32|34.32|31.92|33.63|31.23|0
1654160700000|2022-06-02 09:05:00|33.74|31.34|33.6|31.2|33.78|31.38|33.52|31.12|0
1654161000000|2022-06-02 09:10:00|33.61|31.21|33.56|31.16|33.67|31.27|33.52|31.12|0
1654161300000|2022-06-02 09:15:00|33.59|31.19|33.39|30.99|33.59|31.19|33.37|30.97|0
1654161600000|2022-06-02 09:20:00|33.4|31|33.36|30.96|33.45|31.05|33.31|30.91|0
1654161900000|2022-06-02 09:25:00|33.35|30.95|33.3|30.9|33.35|30.95|33.24|30.84|0
1654162200000|2022-06-02 09:30:00|33.29|30.89|33.52|31.12|33.6|31.2|33.26|30.86|0
1654162500000|2022-06-02 09:35:00|33.53|31.13|33.58|31.18|33.64|31.24|33.47|31.07|0
1654162800000|2022-06-02 09:40:00|33.55|31.15|33.55|31.15|33.58|31.18|33.45|31.05|0
1654163100000|2022-06-02 09:45:00|33.57|31.17|33.58|31.18|33.63|31.23|33.49|31.09|0
1654163400000|2022-06-02 09:50:00|33.59|31.19|33.74|31.34|33.83|31.43|33.59|31.19|0
1654163700000|2022-06-02 09:55:00|33.73|31.33|33.76|31.36|33.78|31.38|33.67|31.27|0
1654164000000|2022-06-02 10:00:00|33.75|31.35|33.68|31.28|33.81|31.41|33.66|31.26|0
1654164300000|2022-06-02 10:05:00|33.59|31.19|33.63|31.23|33.8|31.4|33.52|31.12|0
1654164600000|2022-06-02 10:10:00|33.64|31.24|33.5|31.1|33.65|31.25|33.5|31.1|0
1654164900000|2022-06-02 10:15:00|33.52|31.12|33.62|31.22|33.62|31.22|33.45|31.05|0
1654165200000|2022-06-02 10:20:00|33.6|31.2|33.92|31.52|33.92|31.52|33.6|31.2|0
1654165500000|2022-06-02 10:25:00|33.91|31.51|33.98|31.58|34.12|31.72|33.88|31.48|0
1654165800000|2022-06-02 10:30:00|34.01|31.61|33.94|31.54|34.03|31.63|33.81|31.41|0
1654166100000|2022-06-02 10:35:00|33.92|31.52|33.61|31.21|33.93|31.53|33.61|31.21|0
1654166400000|2022-06-02 10:40:00|33.58|31.18|33.3|30.9|33.58|31.18|33.29|30.89|0
1654166700000|2022-06-02 10:45:00|33.27|30.87|33.04|30.64|33.3|30.9|33|30.6|0
1654167000000|2022-06-02 10:50:00|33.05|30.65|33.04|30.64|33.19|30.79|33.02|30.62|0
1654167300000|2022-06-02 10:55:00|33.01|30.61|33.08|30.68|33.1|30.7|32.97|30.57|0
1654167600000|2022-06-02 11:00:00|33.09|30.69|33.44|31.04|33.44|31.04|33.08|30.68|0
1654167900000|2022-06-02 11:05:00|33.43|31.03|33.39|30.99|33.44|31.04|33.37|30.97|0
1654168200000|2022-06-02 11:10:00|33.37|30.97|33.43|31.03|33.45|31.05|33.33|30.93|0
1654168500000|2022-06-02 11:15:00|33.42|31.02|33.55|31.15|33.56|31.16|33.41|31.01|0
1654168800000|2022-06-02 11:20:00|33.54|31.14|33.2|30.8|33.56|31.16|33.14|30.74|0
1654169100000|2022-06-02 11:25:00|33.22|30.82|33.14|30.74|33.32|30.92|33.14|30.74|0
1654169400000|2022-06-02 11:30:00|33.17|30.77|33.3|30.9|33.45|31.05|33.14|30.74|0
1654169700000|2022-06-02 11:35:00|33.28|30.88|33.19|30.79|33.32|30.92|33.09|30.69|0
1654170000000|2022-06-02 11:40:00|33.18|30.78|33.33|30.93|33.35|30.95|33.08|30.68|0
1654170300000|2022-06-02 11:45:00|33.34|30.94|33.25|30.85|33.4|31|33.06|30.66|0
1654170600000|2022-06-02 11:50:00|33.29|30.89|33.25|30.85|33.31|30.91|33.23|30.83|0
1654170900000|2022-06-02 11:55:00|33.27|30.87|33.27|30.87|33.37|30.97|33.26|30.86|0
1654171200000|2022-06-02 12:00:00|33.31|30.91|33.31|30.91|33.33|30.93|33.15|30.75|0
1654171500000|2022-06-02 12:05:00|33.32|30.92|33.82|31.42|33.84|31.44|33.32|30.92|0
1654171800000|2022-06-02 12:10:00|33.79|31.39|33.66|31.26|33.92|31.52|33.66|31.26|0
1654172100000|2022-06-02 12:15:00|33.61|31.21|33.69|31.29|34.01|31.61|33.13|30.73|0
1654172400000|2022-06-02 12:20:00|33.73|31.33|33.61|31.21|33.73|31.33|33.46|31.06|0
1654172700000|2022-06-02 12:25:00|33.58|31.18|33.68|31.28|33.8|31.4|33.5|31.1|0
1654173000000|2022-06-02 12:30:00|33.73|31.33|34|31.6|34.04|31.64|33.51|31.11|0
1654173300000|2022-06-02 12:35:00|34.02|31.62|33.69|31.29|34.04|31.64|33.57|31.17|0
1654173600000|2022-06-02 12:40:00|33.7|31.3|33.8|31.4|33.8|31.4|33.42|31.02|0
1654173900000|2022-06-02 12:45:00|33.82|31.42|33.74|31.34|33.96|31.56|33.61|31.21|0
1654174200000|2022-06-02 12:50:00|33.76|31.36|33.54|31.14|33.76|31.36|33.51|31.11|0
1654174500000|2022-06-02 12:55:00|33.55|31.15|34.03|31.63|34.08|31.68|33.5|31.1|0
1654174800000|2022-06-02 13:00:00|34.06|31.66|34.77|32.37|34.77|32.37|33.77|31.37|0
1654175100000|2022-06-02 13:05:00|34.82|32.42|35.33|32.93|35.49|33.09|34.49|32.09|0
1654175400000|2022-06-02 13:10:00|35.35|32.95|35.19|32.79|35.71|33.31|35.19|32.79|0
1654175700000|2022-06-02 13:15:00|35.21|32.81|35.1|32.7|35.53|33.13|35.03|32.63|0
1654176000000|2022-06-02 13:20:00|35.13|32.73|35.34|32.94|35.34|32.94|35.03|32.63|0
1654176300000|2022-06-02 13:25:00|35.37|32.97|35.34|32.94|35.7|33.3|35.19|32.79|0
1654176600000|2022-06-02 13:30:00|35.32|32.92|35.54|33.14|36.69|34.29|35.18|32.78|0
1654176900000|2022-06-02 13:35:00|35.52|33.12|35.9|33.5|37|34.6|35.52|33.12|0
1654177200000|2022-06-02 13:40:00|36.06|33.66|35.74|33.34|36.59|34.19|35.49|33.09|0
1654177500000|2022-06-02 13:45:00|35.76|33.36|35.54|33.14|36.63|34.23|35.51|33.11|0
1654177800000|2022-06-02 13:50:00|35.63|33.23|36.19|33.79|36.35|33.95|35.63|33.23|0
1654178100000|2022-06-02 13:55:00|36.21|33.81|36.41|34.01|37.27|34.87|36.21|33.81|0
1654178400000|2022-06-02 14:00:00|36.57|34.17|36.17|33.77|36.79|34.39|35.62|33.22|0
1654178700000|2022-06-02 14:05:00|36.03|33.63|35.47|33.07|36.42|34.02|34.69|32.29|0
1654179000000|2022-06-02 14:10:00|35.38|32.98|33.59|31.19|35.46|33.06|33.46|31.06|0
1654179300000|2022-06-02 14:15:00|33.74|31.34|34.88|32.48|34.9|32.5|33.61|31.21|0
1654179600000|2022-06-02 14:20:00|34.83|32.43|36.2|33.8|36.31|33.91|34.55|32.15|0
1654179900000|2022-06-02 14:25:00|36.26|33.86|35.73|33.33|36.57|34.17|35.73|33.33|0
1654180200000|2022-06-02 14:30:00|35.75|33.35|35.12|32.72|36.01|33.61|34.9|32.5|0
1654180500000|2022-06-02 14:35:00|35.22|32.82|34.91|32.51|35.5|33.1|34.81|32.41|0
1654180800000|2022-06-02 14:40:00|34.83|32.43|34.76|32.36|35.17|32.77|34.56|32.16|0
1654181100000|2022-06-02 14:45:00|34.79|32.39|34.52|32.12|35.21|32.81|34.4|32|0
1654181400000|2022-06-02 14:50:00|34.58|32.18|34.53|32.13|34.84|32.44|34.31|31.91|0
1654181700000|2022-06-02 14:55:00|34.51|32.11|34.09|31.69|34.64|32.24|34.02|31.62|0
1654182000000|2022-06-02 15:00:00|34.07|31.67|33.3|30.9|34.24|31.84|33.14|30.74|0
1654182300000|2022-06-02 15:05:00|33.27|30.87|33.03|30.63|33.47|31.07|32.97|30.57|0
1654182600000|2022-06-02 15:10:00|33.05|30.65|31.36|28.96|33.05|30.65|31.24|28.84|0
1654182900000|2022-06-02 15:15:00|31.32|28.92|31.61|29.21|31.75|29.35|31.18|28.78|0
1654183200000|2022-06-02 15:20:00|31.59|29.19|31.52|29.12|31.81|29.41|31.45|29.05|0
1654183500000|2022-06-02 15:25:00|31.5|29.1|31.44|29.04|31.79|29.39|31.2|28.8|0
1654183800000|2022-06-02 15:30:00|31.4|29|31.66|29.26|31.98|29.58|31.38|28.98|0
1654184100000|2022-06-02 15:35:00|31.68|29.28|31.87|29.47|32.14|29.74|31.68|29.28|0
1654184400000|2022-06-02 15:40:00|31.83|29.43|30.93|28.53|31.83|29.43|30.85|28.45|0
1654184700000|2022-06-02 15:45:00|30.91|28.51|30.98|28.58|32.64|30.24|30.49|28.09|0
1654185000000|2022-06-02 15:50:00|30.99|28.59|31.24|28.84|31.29|28.89|30.8|28.4|0
1654185300000|2022-06-02 15:55:00|31.2|28.8|31.67|29.27|31.75|29.35|31.16|28.76|0
1654185600000|2022-06-02 16:00:00|31.57|29.17|31.38|28.98|31.83|29.43|31.38|28.98|0
1654185900000|2022-06-02 16:05:00|31.42|29.02|31.52|29.12|31.69|29.29|31.4|29|0
1654186200000|2022-06-02 16:10:00|31.56|29.16|31.44|29.04|31.67|29.27|31.32|28.92|0
1654186500000|2022-06-02 16:15:00|31.42|29.02|31.03|28.63|31.44|29.04|30.99|28.59|0
1654186800000|2022-06-02 16:20:00|31.01|28.61|30.53|28.13|31.15|28.75|30.53|28.13|0
1654187100000|2022-06-02 16:25:00|30.55|28.15|30.34|27.94|30.67|28.27|30.32|27.92|0
1654187400000|2022-06-02 16:30:00|30.28|27.88|30.18|27.78|30.39|27.99|30.08|27.68|0
1654187700000|2022-06-02 16:35:00|30.16|27.76|29.86|27.46|30.22|27.82|29.84|27.44|0
1654188000000|2022-06-02 16:40:00|29.84|27.44|30.84|28.44|30.84|28.44|29.83|27.43|0
1654188300000|2022-06-02 16:45:00|30.8|28.4|30.16|27.76|30.82|28.42|30.01|27.61|0
1654188600000|2022-06-02 16:50:00|30.13|27.73|29.72|27.32|30.16|27.76|29.66|27.26|0
1654188900000|2022-06-02 16:55:00|29.75|27.35|29.93|27.53|30.1|27.7|29.75|27.35|0
1654189200000|2022-06-02 17:00:00|29.91|27.51|29.73|27.33|30.02|27.62|29.71|27.31|0
1654189500000|2022-06-02 17:05:00|29.75|27.35|29.83|27.43|29.91|27.51|29.69|27.29|0
1654189800000|2022-06-02 17:10:00|29.89|27.49|30.29|27.89|30.45|28.05|29.78|27.38|0
1654190100000|2022-06-02 17:15:00|30.23|27.83|30.92|28.52|31.08|28.68|30.02|27.62|0
1654190400000|2022-06-02 17:20:00|30.94|28.54|30.92|28.52|31.11|28.71|30.74|28.34|0
1654190700000|2022-06-02 17:25:00|30.89|28.49|30.88|28.48|31.3|28.9|30.8|28.4|0
1654191000000|2022-06-02 17:30:00|30.86|28.46|30.58|28.18|30.94|28.54|30.58|28.18|0
1654191300000|2022-06-02 17:35:00|30.56|28.16|30.6|28.2|30.8|28.4|30.56|28.16|0
1654191600000|2022-06-02 17:40:00|30.58|28.18|30.44|28.04|30.85|28.45|30.4|28|0
1654191900000|2022-06-02 17:45:00|30.4|28|30.26|27.86|30.58|28.18|30.24|27.84|0
1654192200000|2022-06-02 17:50:00|30.22|27.82|30.42|28.02|30.51|28.11|30.17|27.77|0
1654192500000|2022-06-02 17:55:00|30.44|28.04|30.32|27.92|30.73|28.33|30.3|27.9|0
1654192800000|2022-06-02 18:00:00|30.34|27.94|30.16|27.76|30.49|28.09|30.06|27.66|0
1654193100000|2022-06-02 18:05:00|30.11|27.71|30|27.6|30.18|27.78|29.83|27.43|0
1654193400000|2022-06-02 18:10:00|30.04|27.64|29.89|27.49|30.24|27.84|29.87|27.47|0
1654193700000|2022-06-02 18:15:00|29.87|27.47|29.96|27.56|30.1|27.7|29.87|27.47|0
1654194000000|2022-06-02 18:20:00|29.98|27.58|29.96|27.56|30.06|27.66|29.86|27.46|0
1654194300000|2022-06-02 18:25:00|30|27.6|31.05|28.65|31.22|28.82|29.98|27.58|0
1654194600000|2022-06-02 18:30:00|31.03|28.63|30.7|28.3|31.05|28.65|30.63|28.23|0
1654194900000|2022-06-02 18:35:00|30.69|28.29|30.67|28.27|30.81|28.41|30.63|28.23|0
1654195200000|2022-06-02 18:40:00|30.69|28.29|30.79|28.39|30.96|28.56|30.64|28.24|0
1654195500000|2022-06-02 18:45:00|30.75|28.35|30.9|28.5|30.9|28.5|30.59|28.19|0
1654195800000|2022-06-02 18:50:00|30.92|28.52|30.86|28.46|31.1|28.7|30.67|28.27|0
1654196100000|2022-06-02 18:55:00|30.88|28.48|31.45|29.05|31.49|29.09|30.82|28.42|0
1654196400000|2022-06-02 19:00:00|31.47|29.07|30.99|28.59|31.53|29.13|30.86|28.46|0
1654196700000|2022-06-02 19:05:00|31.01|28.61|30.95|28.55|31.1|28.7|30.8|28.4|0
1654197000000|2022-06-02 19:10:00|31.05|28.65|30.72|28.32|31.11|28.71|30.66|28.26|0
1654197300000|2022-06-02 19:15:00|30.7|28.3|30.64|28.24|30.81|28.41|30.54|28.14|0
1654197600000|2022-06-02 19:20:00|30.62|28.22|30.58|28.18|30.83|28.43|30.53|28.13|0
1654197900000|2022-06-02 19:25:00|30.56|28.16|30.93|28.53|31.17|28.77|30.36|27.96|0
1654198200000|2022-06-02 19:30:00|30.98|28.58|30.65|28.25|31|28.6|30.63|28.23|0
1654198500000|2022-06-02 19:35:00|30.63|28.23|30.65|28.25|30.77|28.37|30.44|28.04|0
1654198800000|2022-06-02 19:40:00|30.66|28.26|30.32|27.92|30.73|28.33|30.32|27.92|0
1654199100000|2022-06-02 19:45:00|30.34|27.94|30.22|27.82|30.55|28.15|30.08|27.68|0
1654199400000|2022-06-02 19:50:00|29.97|27.57|29.64|27.24|30.61|28.21|29.54|27.14|0
1654199700000|2022-06-02 19:55:00|29.75|27.35|29.32|26.92|29.76|27.36|29.28|26.88|0
1654200000000|2022-06-02 20:00:00|29.44|27.04|29.45|27.05|29.66|27.26|29.29|26.89|0
1654200300000|2022-06-02 20:05:00|29.47|27.07|29.43|27.03|29.49|27.09|29.34|26.94|0
1654200600000|2022-06-02 20:10:00|29.49|27.09|29.81|27.41|29.83|27.43|29.45|27.05|0
1654200900000|2022-06-02 20:15:00|29.93|27.13|29.86|27.06|30.01|27.21|29.8|27|0
1654201200000|2022-06-02 20:20:00|29.84|27.04|29.56|26.76|29.86|27.06|29.53|26.73|0
1654201500000|2022-06-02 20:25:00|29.55|26.75|29.57|26.77|29.59|26.79|29.44|26.64|0
1654201800000|2022-06-02 20:30:00|29.55|26.75|29.55|26.75|29.59|26.79|29.51|26.71|0
1654202100000|2022-06-02 20:35:00|29.53|26.73|29.49|26.69|29.56|26.76|29.47|26.67|0
1654202400000|2022-06-02 20:40:00|29.51|26.71|29.32|26.53|29.51|26.71|29.32|26.53|0
1654202700000|2022-06-02 20:45:00|29.34|26.54|29.35|26.56|29.4|26.6|29.34|26.54|0
1654203000000|2022-06-02 20:50:00|29.34|26.54|29.31|26.52|29.34|26.54|29.3|26.51|0
1654203300000|2022-06-02 20:55:00|29.33|26.54|29.38|26.58|29.38|26.58|29.33|26.54|0
1654203600000|2022-06-02 21:00:00|29.36|26.56|29.35|26.55|29.38|26.59|29.33|26.54|0
1654203900000|2022-06-02 21:05:00|29.32|26.53|29.31|26.52|29.34|26.55|29.3|26.51|0
1654204200000|2022-06-02 21:10:00|29.32|26.53|29.35|26.55|29.35|26.55|29.31|26.52|0
1654204500000|2022-06-02 21:15:00|29.34|26.52|29.34|26.55|29.35|26.56|29.31|26.52|0
1654204800000|2022-06-02 21:20:00|29.32|26.52|29.31|26.52|29.35|26.55|29.29|26.5|0
1654205100000|2022-06-02 21:25:00|29.33|26.54|29.31|26.52|29.33|26.54|29.3|26.51|0
1654205400000|2022-06-02 21:30:00|29.29|26.5|29.29|26.5|29.31|26.52|29.28|26.49|0
1654205700000|2022-06-02 21:35:00|29.3|26.51|29.3|26.51|29.33|26.53|29.29|26.5|0
1654206000000|2022-06-02 21:40:00|29.28|26.49|29.38|26.58|29.38|26.58|29.28|26.49|0
1654206300000|2022-06-02 21:45:00|29.37|26.56|29.4|26.6|29.4|26.6|29.35|26.56|0
1654206600000|2022-06-02 21:50:00|29.39|26.59|29.39|26.59|29.39|26.6|29.38|26.58|0
1654206900000|2022-06-02 21:55:00|29.38|26.6|29.39|26.59|29.4|26.6|29.38|26.59|0
1654207200000|2022-06-02 22:00:00|29.36|26.56|29.17|26.39|29.37|26.57|29.11|26.34|0
1654207500000|2022-06-02 22:05:00|29.15|26.38|28.52|25.8|29.17|26.39|28.5|25.78|0
1654207800000|2022-06-02 22:10:00|28.53|25.82|28.74|26.01|28.78|26.04|28.53|25.82|0
1654208100000|2022-06-02 22:15:00|28.76|26.02|28.86|26.11|28.86|26.11|28.76|26.02|0
1654208400000|2022-06-02 22:20:00|28.85|26.1|28.93|26.18|28.95|26.19|28.85|26.1|0
1654208700000|2022-06-02 22:25:00|28.91|26.16|29.1|26.33|29.12|26.35|28.91|26.16|0
1654209000000|2022-06-02 22:30:00|29.12|26.35|29.02|26.26|29.13|26.36|29|26.24|0
1654209300000|2022-06-02 22:35:00|29.01|26.25|29.08|26.31|29.08|26.31|28.98|26.22|0
1654209600000|2022-06-02 22:40:00|29.07|26.3|29.08|26.31|29.08|26.31|29.04|26.27|0
1654209900000|2022-06-02 22:45:00|29.06|26.29|28.98|26.22|29.07|26.3|28.95|26.19|0
1654210200000|2022-06-02 22:50:00|28.96|26.2|29.03|26.26|29.04|26.27|28.94|26.18|0
1654210500000|2022-06-02 22:55:00|29.02|26.25|29.08|26.31|29.12|26.35|28.98|26.22|0
1654210800000|2022-06-02 23:00:00|29.09|26.32|28.97|26.21|29.09|26.32|28.94|26.18|0
1654211100000|2022-06-02 23:05:00|28.96|26.2|29.01|26.25|29.03|26.27|28.86|26.11|0
1654211400000|2022-06-02 23:10:00|28.99|26.23|28.85|26.11|28.99|26.23|28.78|26.04|0
1654211700000|2022-06-02 23:15:00|28.84|26.09|28.8|26.05|28.91|26.16|28.8|26.05|0
1654212000000|2022-06-02 23:20:00|28.78|26.04|28.83|26.09|28.89|26.14|28.77|26.03|0
1654212300000|2022-06-02 23:25:00|28.85|26.1|28.85|26.1|28.89|26.14|28.82|26.08|0
1654212600000|2022-06-02 23:30:00|28.86|26.11|28.79|26.05|28.9|26.14|28.75|26.01|0
1654212900000|2022-06-02 23:35:00|28.85|26.1|28.85|26.1|28.9|26.15|28.81|26.06|0
1654213200000|2022-06-02 23:40:00|28.86|26.11|28.92|26.17|28.98|26.22|28.86|26.11|0
1654213500000|2022-06-02 23:45:00|28.96|26.2|29.06|26.3|29.07|26.3|28.96|26.2|0
1654213800000|2022-06-02 23:50:00|29.05|26.29|28.98|26.22|29.09|26.32|28.96|26.2|0
1654214100000|2022-06-02 23:55:00|28.97|26.2|28.99|26.23|29.03|26.27|28.92|26.16|0
1654214400000|2022-06-03 00:00:00|29.01|26.25|29.07|26.3|29.2|26.42|28.99|26.23|0
1654214700000|2022-06-03 00:05:00|29.09|26.32|28.95|26.19|29.09|26.32|28.89|26.14|0
1654215000000|2022-06-03 00:10:00|28.93|26.18|29.01|26.24|29.08|26.31|28.89|26.14|0
1654215300000|2022-06-03 00:15:00|28.99|26.23|29.1|26.33|29.2|26.42|28.97|26.21|0
1654215600000|2022-06-03 00:20:00|29.08|26.31|28.98|26.22|29.13|26.36|28.89|26.14|0
1654215900000|2022-06-03 00:25:00|28.96|26.2|28.94|26.19|29.1|26.33|28.94|26.19|0
1654216200000|2022-06-03 00:30:00|28.85|26.1|28.98|26.22|29|26.24|28.81|26.06|0
1654216500000|2022-06-03 00:35:00|29|26.24|29.04|26.27|29.07|26.31|28.9|26.15|0
1654216800000|2022-06-03 00:40:00|29.02|26.25|29.11|26.34|29.15|26.37|29.02|26.25|0
1654217100000|2022-06-03 00:45:00|29.13|26.36|29.23|26.44|29.35|26.56|29.11|26.34|0
1654217400000|2022-06-03 00:50:00|29.21|26.42|29.23|26.45|29.36|26.56|29.19|26.41|0
1654217700000|2022-06-03 00:55:00|29.22|26.44|29.47|26.67|29.49|26.69|29.22|26.44|0
1654218000000|2022-06-03 01:00:00|29.45|26.65|29.36|26.56|29.49|26.69|29.36|26.56|0
1654218300000|2022-06-03 01:05:00|29.38|26.58|29.36|26.57|29.49|26.69|29.24|26.45|0
1654218600000|2022-06-03 01:10:00|29.37|26.58|29.29|26.5|29.43|26.63|29.24|26.45|0
1654218900000|2022-06-03 01:15:00|29.3|26.51|29.29|26.5|29.35|26.56|29.25|26.47|0
1654219200000|2022-06-03 01:20:00|29.31|26.52|29.31|26.52|29.31|26.52|29.19|26.41|0
1654219500000|2022-06-03 01:25:00|29.32|26.53|29.32|26.53|29.39|26.59|29.29|26.5|0
1654219800000|2022-06-03 01:30:00|29.33|26.5|29.33|26.53|29.33|26.53|29.21|26.43|0
1654220100000|2022-06-03 01:35:00|29.32|26.52|29.26|26.48|29.36|26.57|29.11|26.34|0
1654220400000|2022-06-03 01:40:00|29.25|26.46|29.15|26.37|29.25|26.46|29.1|26.33|0
1654220700000|2022-06-03 01:45:00|29.13|26.35|29.09|26.32|29.15|26.37|29.01|26.25|0
1654221000000|2022-06-03 01:50:00|29.11|26.33|29.03|26.26|29.11|26.33|29.02|26.25|0
1654221300000|2022-06-03 01:55:00|29.04|26.27|29.06|26.3|29.08|26.31|28.96|26.2|0
1654221600000|2022-06-03 02:00:00|29.08|26.29|29.12|26.35|29.12|26.35|29|26.23|0
1654221900000|2022-06-03 02:05:00|29.1|26.33|29.23|26.45|29.23|26.45|29.1|26.33|0
1654222200000|2022-06-03 02:10:00|29.25|26.47|29.17|26.4|29.29|26.5|29.16|26.39|0
1654222500000|2022-06-03 02:15:00|29.15|26.38|29.17|26.39|29.19|26.41|29.11|26.34|0
1654222800000|2022-06-03 02:20:00|29.18|26.4|29.15|26.37|29.2|26.42|29.13|26.36|0
1654223100000|2022-06-03 02:25:00|29.14|26.38|29.2|26.42|29.21|26.43|29.14|26.36|0
1654223400000|2022-06-03 02:30:00|29.19|26.41|29.24|26.46|29.24|26.46|29.13|26.35|0
1654223700000|2022-06-03 02:35:00|29.26|26.48|29.28|26.49|29.28|26.49|29.18|26.4|0
1654224000000|2022-06-03 02:40:00|29.3|26.51|29.22|26.44|29.32|26.53|29.2|26.42|0
1654224300000|2022-06-03 02:45:00|29.24|26.46|29.22|26.44|29.26|26.47|29.14|26.37|0
1654224600000|2022-06-03 02:50:00|29.2|26.42|29.18|26.4|29.22|26.44|29.15|26.37|0
1654224900000|2022-06-03 02:55:00|29.17|26.39|29.22|26.43|29.25|26.46|29.17|26.39|0
1654225200000|2022-06-03 03:00:00|29.2|26.42|29.19|26.41|29.25|26.47|29.17|26.4|0
1654225500000|2022-06-03 03:05:00|29.18|26.4|29.31|26.52|29.32|26.53|29.15|26.38|0
1654225800000|2022-06-03 03:10:00|29.32|26.53|29.34|26.54|29.42|26.62|29.32|26.53|0
1654226100000|2022-06-03 03:15:00|29.35|26.55|29.4|26.6|29.4|26.6|29.31|26.52|0
1654226400000|2022-06-03 03:20:00|29.42|26.62|29.36|26.57|29.44|26.64|29.34|26.55|0
1654226700000|2022-06-03 03:25:00|29.32|26.53|29.34|26.55|29.38|26.58|29.32|26.53|0
1654227000000|2022-06-03 03:30:00|29.36|26.56|29.4|26.6|29.44|26.64|29.34|26.55|0
1654227300000|2022-06-03 03:35:00|29.38|26.58|29.38|26.58|29.41|26.61|29.36|26.56|0
1654227600000|2022-06-03 03:40:00|29.37|26.57|29.26|26.47|29.38|26.58|29.26|26.47|0
1654227900000|2022-06-03 03:45:00|29.27|26.48|29.33|26.54|29.37|26.57|29.26|26.47|0
1654228200000|2022-06-03 03:50:00|29.34|26.55|29.31|26.52|29.39|26.59|29.31|26.52|0
1654228500000|2022-06-03 03:55:00|29.3|26.51|29.35|26.55|29.37|26.57|29.27|26.48|0
1654228800000|2022-06-03 04:00:00|29.34|26.54|29.23|26.45|29.34|26.54|29.19|26.41|0
1654229100000|2022-06-03 04:05:00|29.24|26.46|29.18|26.4|29.27|26.48|29.17|26.39|0
1654229400000|2022-06-03 04:10:00|29.17|26.39|29.15|26.37|29.21|26.43|29.13|26.35|0
1654229700000|2022-06-03 04:15:00|29.13|26.35|29.11|26.34|29.13|26.35|29.09|26.32|0
1654230000000|2022-06-03 04:20:00|29.09|26.32|29.12|26.35|29.14|26.37|29.08|26.31|0
1654230300000|2022-06-03 04:25:00|29.11|26.33|29.08|26.31|29.12|26.35|29.08|26.31|0
1654230600000|2022-06-03 04:30:00|29.06|26.3|29|26.23|29.06|26.3|28.95|26.19|0
1654230900000|2022-06-03 04:35:00|29.01|26.24|29.02|26.26|29.06|26.29|29|26.24|0
1654231200000|2022-06-03 04:40:00|29.03|26.27|29.06|26.29|29.1|26.33|29.03|26.27|0
1654231500000|2022-06-03 04:45:00|29.04|26.27|29.1|26.32|29.1|26.33|29.02|26.26|0
1654231800000|2022-06-03 04:50:00|29.12|26.34|29.25|26.46|29.28|26.49|29.12|26.34|0
1654232100000|2022-06-03 04:55:00|29.24|26.48|29.29|26.5|29.32|26.52|29.24|26.46|0
1654232400000|2022-06-03 05:00:00|29.31|26.52|29.27|26.48|29.32|26.52|29.21|26.43|0
1654232700000|2022-06-03 05:05:00|29.25|26.46|29.25|26.47|29.27|26.49|29.21|26.42|0
1654233000000|2022-06-03 05:10:00|29.26|26.48|29.22|26.44|29.26|26.48|29.21|26.43|0
1654233300000|2022-06-03 05:15:00|29.2|26.42|29.22|26.44|29.24|26.46|29.2|26.42|0
1654233600000|2022-06-03 05:20:00|29.2|26.42|29.08|26.31|29.22|26.44|29.04|26.28|0
1654233900000|2022-06-03 05:25:00|29.06|26.3|29|26.24|29.06|26.3|28.98|26.22|0
1654234200000|2022-06-03 05:30:00|28.98|26.22|29.02|26.26|29.02|26.26|28.92|26.17|0
1654234500000|2022-06-03 05:35:00|29.04|26.27|28.9|26.15|29.04|26.27|28.9|26.15|0
1654234800000|2022-06-03 05:40:00|28.88|26.13|29.04|26.27|29.05|26.28|28.82|26.08|0
1654235100000|2022-06-03 05:45:00|29.05|26.28|29.04|26.28|29.07|26.31|28.99|26.23|0
1654235400000|2022-06-03 05:50:00|29.03|26.27|28.99|26.23|29.11|26.34|28.97|26.22|0
1654235700000|2022-06-03 05:55:00|29.03|26.27|28.95|26.2|29.11|26.34|28.95|26.2|0
1654236000000|2022-06-03 06:00:00|28.97|26.21|29.05|26.28|29.2|26.42|28.97|26.21|0
1654236300000|2022-06-03 06:05:00|29.07|26.3|29.01|26.25|29.19|26.41|29.01|26.25|0
1654236600000|2022-06-03 06:10:00|29.03|26.26|29.03|26.26|29.07|26.3|28.93|26.17|0
1654236900000|2022-06-03 06:15:00|29.04|26.28|28.97|26.21|29.07|26.3|28.91|26.15|0
1654237200000|2022-06-03 06:20:00|28.95|26.19|28.83|26.08|28.98|26.22|28.81|26.07|0
1654237500000|2022-06-03 06:25:00|28.81|26.07|29.37|26.57|29.37|26.57|28.77|26.03|0
1654237800000|2022-06-03 06:30:00|29.36|26.56|29.29|26.5|29.39|26.59|29.21|26.43|0
1654238100000|2022-06-03 06:35:00|29.27|26.48|29.35|26.55|29.39|26.59|29.23|26.45|0
1654238400000|2022-06-03 06:40:00|29.34|26.54|29.26|26.47|29.35|26.55|29.25|26.46|0
1654238700000|2022-06-03 06:45:00|29.27|26.48|29.36|26.57|29.36|26.57|29.21|26.43|0
1654239000000|2022-06-03 06:50:00|29.34|26.55|29.47|26.67|29.53|26.73|29.33|26.54|0
1654239300000|2022-06-03 06:55:00|29.49|26.69|29.49|26.69|29.5|26.7|29.43|26.63|0
1654239600000|2022-06-03 07:00:00|29.51|26.71|29.86|27.06|29.94|27.14|29.51|26.71|0
1654239900000|2022-06-03 07:05:00|29.66|27.26|29.68|27.28|29.85|27.45|29.63|27.23|0
1654240200000|2022-06-03 07:10:00|29.66|27.26|29.7|27.3|29.85|27.45|29.64|27.24|0
1654240500000|2022-06-03 07:15:00|29.68|27.28|29.74|27.34|29.79|27.39|29.66|27.26|0
1654240800000|2022-06-03 07:20:00|29.75|27.35|29.81|27.41|29.85|27.45|29.69|27.29|0
1654241100000|2022-06-03 07:25:00|29.83|27.43|30.03|27.63|30.07|27.67|29.83|27.43|0
1654241400000|2022-06-03 07:30:00|30.05|27.65|30.07|27.67|30.07|27.67|29.92|27.52|0
1654241700000|2022-06-03 07:35:00|30.06|27.66|30.03|27.63|30.22|27.82|29.95|27.55|0
1654242000000|2022-06-03 07:40:00|30.01|27.61|29.93|27.53|30.1|27.7|29.91|27.51|0
1654242300000|2022-06-03 07:45:00|29.94|27.54|30.07|27.67|30.08|27.68|29.93|27.53|0
1654242600000|2022-06-03 07:50:00|30.06|27.66|30.05|27.65|30.14|27.74|29.99|27.59|0
1654242900000|2022-06-03 07:55:00|30.04|27.64|30.24|27.84|30.24|27.84|30.04|27.64|0
1654243200000|2022-06-03 08:00:00|30.25|27.85|30.29|27.89|30.48|28.08|30.2|27.8|0
1654243500000|2022-06-03 08:05:00|30.31|27.91|30.25|27.85|30.35|27.95|30.15|27.75|0
1654243800000|2022-06-03 08:10:00|30.26|27.86|30.04|27.64|30.26|27.86|29.93|27.53|0
1654244100000|2022-06-03 08:15:00|30.06|27.66|29.96|27.56|30.07|27.67|29.86|27.46|0
1654244400000|2022-06-03 08:20:00|29.94|27.54|30.17|27.77|30.17|27.77|29.92|27.52|0
1654244700000|2022-06-03 08:25:00|30.19|27.79|30.17|27.77|30.28|27.88|30.15|27.75|0
1654245000000|2022-06-03 08:30:00|30.18|27.78|30.18|27.78|30.22|27.82|30.07|27.67|0
1654245300000|2022-06-03 08:35:00|30.16|27.76|30.35|27.95|30.35|27.95|30.12|27.72|0
1654245600000|2022-06-03 08:40:00|30.37|27.97|30.29|27.89|30.38|27.98|30.24|27.84|0
1654245900000|2022-06-03 08:45:00|30.3|27.9|30.35|27.95|30.39|27.99|30.18|27.78|0
1654246200000|2022-06-03 08:50:00|30.37|27.97|30.39|27.99|30.54|28.14|30.33|27.93|0
1654246500000|2022-06-03 08:55:00|30.43|28.03|30.23|27.83|30.44|28.04|30.21|27.81|0
1654246800000|2022-06-03 09:00:00|30.22|27.82|30.38|27.98|30.38|27.98|30.18|27.78|0
1654247100000|2022-06-03 09:05:00|30.36|27.96|30.3|27.9|30.36|27.96|30.27|27.87|0
1654247400000|2022-06-03 09:10:00|30.29|27.89|30.36|27.96|30.36|27.96|30.26|27.86|0
1654247700000|2022-06-03 09:15:00|30.34|27.94|30.53|28.13|30.53|28.13|30.3|27.9|0
1654248000000|2022-06-03 09:20:00|30.51|28.11|30.5|28.1|30.53|28.13|30.45|28.05|0
1654248300000|2022-06-03 09:25:00|30.49|28.09|30.55|28.15|30.61|28.21|30.49|28.09|0
1654248600000|2022-06-03 09:30:00|30.53|28.13|30.6|28.2|30.78|28.38|30.53|28.13|0
1654248900000|2022-06-03 09:35:00|30.63|28.23|30.66|28.26|30.76|28.36|30.55|28.15|0
1654249200000|2022-06-03 09:40:00|30.64|28.24|30.64|28.24|30.68|28.28|30.6|28.2|0
1654249500000|2022-06-03 09:45:00|30.67|28.27|30.77|28.37|30.83|28.43|30.67|28.27|0
1654249800000|2022-06-03 09:50:00|30.76|28.36|30.51|28.11|30.76|28.36|30.46|28.06|0
1654250100000|2022-06-03 09:55:00|30.5|28.1|30.36|27.96|30.52|28.12|30.36|27.96|0
1654250400000|2022-06-03 10:00:00|30.32|27.92|30.43|28.03|30.48|28.08|30.32|27.92|0
1654250700000|2022-06-03 10:05:00|30.44|28.04|30.51|28.11|30.54|28.14|30.44|28.04|0
1654251000000|2022-06-03 10:10:00|30.55|28.15|30.63|28.23|30.63|28.23|30.44|28.04|0
1654251300000|2022-06-03 10:15:00|30.64|28.24|30.59|28.19|30.73|28.33|30.57|28.17|0
1654251600000|2022-06-03 10:20:00|30.6|28.2|30.47|28.07|30.62|28.22|30.39|27.99|0
1654251900000|2022-06-03 10:25:00|30.49|28.09|30.45|28.05|30.53|28.13|30.39|27.99|0
1654252200000|2022-06-03 10:30:00|30.43|28.03|30.33|27.93|30.43|28.03|30.31|27.91|0
1654252500000|2022-06-03 10:35:00|30.35|27.95|30.85|28.45|30.85|28.45|30.31|27.91|0
1654252800000|2022-06-03 10:40:00|30.81|28.41|31.07|28.67|31.11|28.71|30.74|28.34|0
1654253100000|2022-06-03 10:45:00|31.09|28.69|31|28.6|31.11|28.71|30.91|28.51|0
1654253400000|2022-06-03 10:50:00|30.99|28.59|31.1|28.7|31.2|28.8|30.97|28.57|0
1654253700000|2022-06-03 10:55:00|31.12|28.72|31.1|28.7|31.22|28.82|31.09|28.69|0
1654254000000|2022-06-03 11:00:00|31.11|28.71|31.07|28.67|31.12|28.72|30.96|28.56|0
1654254300000|2022-06-03 11:05:00|31.1|28.7|31.52|29.12|31.6|29.2|31.1|28.7|0
1654254600000|2022-06-03 11:10:00|31.53|29.13|31.59|29.19|31.6|29.2|31.48|29.08|0
1654254900000|2022-06-03 11:15:00|31.61|29.21|31.31|28.91|31.8|29.4|30.23|27.83|0
1654255200000|2022-06-03 11:20:00|31.37|28.97|31.19|28.79|31.41|29.01|31.19|28.79|0
1654255500000|2022-06-03 11:25:00|31.23|28.83|31.05|28.65|31.25|28.85|31.03|28.63|0
1654255800000|2022-06-03 11:30:00|31.03|28.63|30.91|28.51|31.19|28.79|30.91|28.51|0
1654256100000|2022-06-03 11:35:00|30.93|28.53|31.17|28.77|31.27|28.87|30.79|28.39|0
1654256400000|2022-06-03 11:40:00|31.19|28.79|31.38|28.98|31.43|29.03|31.11|28.71|0
1654256700000|2022-06-03 11:45:00|31.4|29|31.56|29.16|31.56|29.16|31.38|28.98|0
1654257000000|2022-06-03 11:50:00|31.58|29.18|31.44|29.04|31.62|29.22|31.36|28.96|0
1654257300000|2022-06-03 11:55:00|31.46|29.06|31.71|29.31|31.82|29.42|31.42|29.02|0
1654257600000|2022-06-03 12:00:00|31.74|29.34|31.32|28.92|31.74|29.34|31.28|28.88|0
1654257900000|2022-06-03 12:05:00|31.3|28.9|31.28|28.88|31.4|29|31.24|28.84|0
1654258200000|2022-06-03 12:10:00|31.26|28.86|31.11|28.71|31.28|28.88|31.09|28.69|0
1654258500000|2022-06-03 12:15:00|31.13|28.73|31.13|28.73|31.19|28.79|31.03|28.63|0
1654258800000|2022-06-03 12:20:00|31.11|28.71|31.1|28.7|31.49|29.09|31.05|28.65|0
1654259100000|2022-06-03 12:25:00|31.08|28.68|31.2|28.8|31.54|29.14|31.01|28.61|0
1654259400000|2022-06-03 12:30:00|31.12|28.72|30.28|27.88|31.9|29.5|30.18|27.78|0
1654259700000|2022-06-03 12:35:00|30.27|27.87|31.79|29.39|31.91|29.51|30.27|27.87|0
1654260000000|2022-06-03 12:40:00|31.82|29.42|32.13|29.73|32.34|29.94|31.78|29.38|0
1654260300000|2022-06-03 12:45:00|32.2|29.8|32.19|29.79|32.32|29.92|31.7|29.3|0
1654260600000|2022-06-03 12:50:00|32.27|29.87|32.17|29.77|32.5|30.1|32.07|29.67|0
1654260900000|2022-06-03 12:55:00|32.16|29.76|32.12|29.72|32.54|30.14|32.04|29.64|0
1654261200000|2022-06-03 13:00:00|32.08|29.68|32.14|29.74|32.33|29.93|31.92|29.52|0
1654261500000|2022-06-03 13:05:00|32.08|29.68|32.22|29.82|32.24|29.84|31.88|29.48|0
1654261800000|2022-06-03 13:10:00|32.26|29.86|32.32|29.92|32.47|30.07|32.17|29.77|0
1654262100000|2022-06-03 13:15:00|32.34|29.94|32.22|29.82|32.47|30.07|32.21|29.81|0
1654262400000|2022-06-03 13:20:00|32.24|29.84|32.46|30.06|32.57|30.17|32.24|29.84|0
1654262700000|2022-06-03 13:25:00|32.45|30.05|32.98|30.58|32.98|30.58|32.45|30.05|0
1654263000000|2022-06-03 13:30:00|33.04|30.64|31.98|29.58|33.25|30.85|31.43|29.03|0
1654263300000|2022-06-03 13:35:00|31.94|29.54|32.61|30.21|33.08|30.68|31.8|29.4|0
1654263600000|2022-06-03 13:40:00|32.57|30.17|33.67|31.27|33.67|31.27|32.3|29.9|0
1654263900000|2022-06-03 13:45:00|33.75|31.35|33.31|30.91|33.89|31.49|33.1|30.7|0
1654264200000|2022-06-03 13:50:00|33.23|30.83|33.27|30.87|33.74|31.34|32.98|30.58|0
1654264500000|2022-06-03 13:55:00|33.21|30.81|32.4|30|33.21|30.81|32.33|29.93|0
1654264800000|2022-06-03 14:00:00|32.35|29.95|32.37|29.97|32.65|30.25|31.7|29.3|0
1654265100000|2022-06-03 14:05:00|32.43|30.03|31.67|29.27|32.93|30.53|31.54|29.14|0
1654265400000|2022-06-03 14:10:00|31.8|29.4|31.8|29.4|32.6|30.2|31.58|29.18|0
1654265700000|2022-06-03 14:15:00|31.78|29.38|31.69|29.29|32.02|29.62|31.33|28.93|0
1654266000000|2022-06-03 14:20:00|31.82|29.42|32.12|29.72|32.56|30.16|31.65|29.25|0
1654266300000|2022-06-03 14:25:00|32.1|29.7|32.26|29.86|32.66|30.26|31.9|29.5|0
1654266600000|2022-06-03 14:30:00|32.39|29.99|32.22|29.82|32.87|30.47|32.13|29.73|0
1654266900000|2022-06-03 14:35:00|32.2|29.8|32.9|30.5|33.12|30.72|32.2|29.8|0
1654267200000|2022-06-03 14:40:00|32.94|30.54|32.83|30.43|33.3|30.9|32.83|30.43|0
1654267500000|2022-06-03 14:45:00|32.77|30.37|32.58|30.18|33.04|30.64|32.37|29.97|0
1654267800000|2022-06-03 14:50:00|32.64|30.24|32.87|30.47|32.87|30.47|32.41|30.01|0
1654268100000|2022-06-03 14:55:00|32.83|30.43|32.83|30.43|33.04|30.64|32.47|30.07|0
1654268400000|2022-06-03 15:00:00|32.93|30.53|33.41|31.01|33.59|31.19|32.82|30.42|0
1654268700000|2022-06-03 15:05:00|33.4|31|34.29|31.89|34.29|31.89|32.88|30.48|0
1654269000000|2022-06-03 15:10:00|34.27|31.87|34.6|32.2|34.78|32.38|34.27|31.87|0
1654269300000|2022-06-03 15:15:00|34.64|32.24|34.35|31.95|34.71|32.31|34.2|31.8|0
1654269600000|2022-06-03 15:20:00|34.4|32|34.57|32.17|34.62|32.22|34.27|31.87|0
1654269900000|2022-06-03 15:25:00|34.58|32.18|34.48|32.08|34.9|32.5|34.4|32|0
1654270200000|2022-06-03 15:30:00|34.5|32.1|34.02|31.62|34.68|32.28|33.98|31.58|0
1654270500000|2022-06-03 15:35:00|33.98|31.58|33.61|31.21|34.09|31.69|33.48|31.08|0
1654270800000|2022-06-03 15:40:00|33.63|31.23|33.8|31.4|33.93|31.53|33.52|31.12|0
1654271100000|2022-06-03 15:45:00|33.84|31.44|34.36|31.96|34.41|32.01|33.76|31.36|0
1654271400000|2022-06-03 15:50:00|34.39|31.99|34.56|32.16|34.67|32.27|34.22|31.82|0
1654271700000|2022-06-03 15:55:00|34.47|32.07|34.1|31.7|34.6|32.2|34.03|31.63|0
1654272000000|2022-06-03 16:00:00|34.19|31.79|33.51|31.11|34.19|31.79|33.41|31.01|0
1654272300000|2022-06-03 16:05:00|33.49|31.09|34.12|31.72|34.12|31.72|33.34|30.94|0
1654272600000|2022-06-03 16:10:00|34.05|31.65|34.05|31.65|34.25|31.85|33.86|31.46|0
1654272900000|2022-06-03 16:15:00|34.03|31.63|34.53|32.13|34.53|32.13|33.64|31.24|0
1654273200000|2022-06-03 16:20:00|34.55|32.15|33.57|31.17|34.66|32.26|33.38|30.98|0
1654273500000|2022-06-03 16:25:00|33.55|31.15|33.53|31.13|33.83|31.43|33.43|31.03|0
1654273800000|2022-06-03 16:30:00|33.5|31.1|33.65|31.25|33.78|31.38|33.4|31|0
1654274100000|2022-06-03 16:35:00|33.67|31.27|33.05|30.65|33.76|31.36|32.97|30.57|0
1654274400000|2022-06-03 16:40:00|33.1|30.7|33.33|30.93|33.52|31.12|33.01|30.61|0
1654274700000|2022-06-03 16:45:00|33.29|30.89|33.09|30.69|33.48|31.08|32.97|30.57|0
1654275000000|2022-06-03 16:50:00|33.18|30.78|32.99|30.59|33.52|31.12|32.97|30.57|0
1654275300000|2022-06-03 16:55:00|32.96|30.56|32.58|30.18|33.02|30.62|32.56|30.16|0
1654275600000|2022-06-03 17:00:00|32.61|30.21|31.84|29.44|32.69|30.29|31.76|29.36|0
1654275900000|2022-06-03 17:05:00|33.12|30.72|32.13|29.73|33.12|30.72|31.62|29.22|0
1654276200000|2022-06-03 17:10:00|32.11|29.71|32.48|30.08|32.5|30.1|32.03|29.63|0
1654276500000|2022-06-03 17:15:00|32.46|30.06|33.47|31.07|33.56|31.16|32.46|30.06|0
1654276800000|2022-06-03 17:20:00|33.45|31.05|33.5|31.1|33.8|31.4|32.37|29.97|0
1654277100000|2022-06-03 17:25:00|33.46|31.06|33.48|31.08|33.65|31.25|33.33|30.93|0
1654277400000|2022-06-03 17:30:00|33.5|31.1|33.65|31.25|33.97|31.57|33.5|31.1|0
1654277700000|2022-06-03 17:35:00|33.6|31.2|33.62|31.22|33.77|31.37|33.35|30.95|0
1654278000000|2022-06-03 17:40:00|33.6|31.2|34.25|31.85|34.41|32.01|33.6|31.2|0
1654278300000|2022-06-03 17:45:00|34.22|31.82|33.88|31.48|34.42|32.02|33.88|31.48|0
1654278600000|2022-06-03 17:50:00|33.85|31.45|34|31.6|34.07|31.67|33.75|31.35|0
1654278900000|2022-06-03 17:55:00|34.07|31.67|34.09|31.69|34.2|31.8|33.92|31.52|0
1654279200000|2022-06-03 18:00:00|34.18|31.78|34|31.6|34.5|32.1|33.85|31.45|0
1654279500000|2022-06-03 18:05:00|33.98|31.58|33.89|31.49|34.17|31.77|33.72|31.32|0
1654279800000|2022-06-03 18:10:00|33.93|31.53|33.65|31.25|33.98|31.58|33.61|31.21|0
1654280100000|2022-06-03 18:15:00|33.69|31.29|33.41|31.01|33.93|31.53|33.39|30.99|0
1654280400000|2022-06-03 18:20:00|33.39|30.99|33.6|31.2|33.8|31.4|33.39|30.99|0
1654280700000|2022-06-03 18:25:00|33.63|31.23|32.99|30.59|33.67|31.27|32.99|30.59|0
1654281000000|2022-06-03 18:30:00|32.97|30.57|33.1|30.7|33.53|31.13|32.77|30.37|0
1654281300000|2022-06-03 18:35:00|33.07|30.67|33.63|31.23|33.83|31.43|33.02|30.62|0
1654281600000|2022-06-03 18:40:00|33.66|31.26|33.35|30.95|33.83|31.43|33.35|30.95|0
1654281900000|2022-06-03 18:45:00|33.36|30.96|33.15|30.75|33.57|31.17|33.12|30.72|0
1654282200000|2022-06-03 18:50:00|33.14|30.74|33.18|30.78|33.35|30.95|33.01|30.61|0
1654282500000|2022-06-03 18:55:00|33.22|30.82|33.05|30.65|33.28|30.88|32.92|30.52|0
1654282800000|2022-06-03 19:00:00|33.03|30.63|33.04|30.64|33.47|31.07|32.88|30.48|0
1654283100000|2022-06-03 19:05:00|33.05|30.65|33.81|31.41|33.94|31.54|33.05|30.65|0
1654283400000|2022-06-03 19:10:00|33.77|31.37|34.25|31.85|34.29|31.89|33.56|31.16|0
1654283700000|2022-06-03 19:15:00|34.31|31.91|34.22|31.82|34.44|32.04|34.13|31.73|0
1654284000000|2022-06-03 19:20:00|34.2|31.8|34.26|31.86|34.42|32.02|33.98|31.58|0
1654284300000|2022-06-03 19:25:00|34.24|31.84|33.57|31.17|34.33|31.93|33.57|31.17|0
1654284600000|2022-06-03 19:30:00|33.59|31.19|33.83|31.43|33.98|31.58|33.59|31.19|0
1654284900000|2022-06-03 19:35:00|33.8|31.4|33.69|31.29|34.06|31.66|33.33|30.93|0
1654285200000|2022-06-03 19:40:00|33.67|31.27|34.17|31.77|34.23|31.83|33.5|31.1|0
1654285500000|2022-06-03 19:45:00|34.1|31.7|34.04|31.64|34.52|32.12|33.73|31.33|0
1654285800000|2022-06-03 19:50:00|34.32|31.92|33.56|31.16|34.47|32.07|33.43|31.03|0
1654286100000|2022-06-03 19:55:00|33.37|30.97|33.88|31.48|34.01|31.61|33.32|30.92|0
1654286400000|2022-06-03 20:00:00|33.89|31.49|33.91|31.51|34.21|31.81|33.86|31.46|0
1654286700000|2022-06-03 20:05:00|33.92|31.52|33.58|31.18|33.94|31.54|33.53|31.13|0
1654287000000|2022-06-03 20:10:00|33.55|31.15|33.4|31|33.64|31.24|33.34|30.94|0
1654499100000|2022-06-06 07:05:00|29.05|26.65|29.41|27.01|29.43|27.03|29.01|26.61|0
1654499400000|2022-06-06 07:10:00|29.37|26.97|29.4|27|29.52|27.12|29.37|26.97|0
1654499700000|2022-06-06 07:15:00|29.38|26.98|29.48|27.08|29.5|27.1|29.36|26.96|0
1654500000000|2022-06-06 07:20:00|29.5|27.1|29.29|26.89|29.63|27.23|29.27|26.87|0
1654500300000|2022-06-06 07:25:00|29.3|26.9|29.42|27.02|29.48|27.08|29.26|26.86|0
1654500600000|2022-06-06 07:30:00|29.44|27.04|29.61|27.21|29.7|27.3|29.44|27.04|0
1654500900000|2022-06-06 07:35:00|29.57|27.17|29.45|27.05|29.69|27.29|29.41|27.01|0
1654501200000|2022-06-06 07:40:00|29.38|26.98|29.45|27.05|29.51|27.11|29.28|26.88|0
1654501500000|2022-06-06 07:45:00|29.47|27.07|29.33|26.93|29.52|27.12|29.28|26.88|0
1654501800000|2022-06-06 07:50:00|29.35|26.95|28.85|26.45|29.41|27.01|28.63|26.23|0
1654502100000|2022-06-06 07:55:00|28.87|26.47|28.53|26.13|28.97|26.57|28.53|26.13|0
1654502400000|2022-06-06 08:00:00|28.5|26.1|28.34|25.94|28.51|26.11|28.28|25.88|0
1654502700000|2022-06-06 08:05:00|28.36|25.96|28.59|26.19|29.22|26.82|28.32|25.92|0
1654503000000|2022-06-06 08:10:00|28.55|26.15|28.29|25.89|28.62|26.22|28.21|25.81|0
1654503300000|2022-06-06 08:15:00|28.27|25.87|28.36|25.96|28.4|26|28.12|25.72|0
1654503600000|2022-06-06 08:20:00|28.39|25.99|28.26|25.86|28.4|26|28.25|25.85|0
1654503900000|2022-06-06 08:25:00|28.25|25.85|28.24|25.84|28.3|25.9|28.24|25.84|0
1654504200000|2022-06-06 08:30:00|28.15|25.75|28.33|25.93|28.35|25.95|28.06|25.66|0
1654504500000|2022-06-06 08:35:00|28.35|25.95|28.33|25.93|28.39|25.99|28.3|25.9|0
1654504800000|2022-06-06 08:40:00|28.31|25.91|28.31|25.91|28.33|25.93|28.22|25.82|0
1654505100000|2022-06-06 08:45:00|28.29|25.89|28.24|25.84|28.42|26.02|28.24|25.84|0
1654505400000|2022-06-06 08:50:00|28.23|25.83|28.1|25.7|28.38|25.98|28.09|25.69|0
1654505700000|2022-06-06 08:55:00|28.12|25.72|28.12|25.72|28.25|25.85|28.08|25.68|0
1654506000000|2022-06-06 09:00:00|28.11|25.71|28.25|25.85|28.31|25.91|28.1|25.7|0
1654506300000|2022-06-06 09:05:00|28.23|25.83|28.33|25.93|28.34|25.94|28.23|25.83|0
1654506600000|2022-06-06 09:10:00|28.34|25.94|28.3|25.9|28.38|25.98|28.3|25.9|0
1654506900000|2022-06-06 09:15:00|28.34|25.94|28.41|26.01|28.47|26.07|28.32|25.92|0
1654507200000|2022-06-06 09:20:00|28.43|26.03|28.45|26.05|28.5|26.1|28.4|26|0
1654507500000|2022-06-06 09:25:00|28.43|26.03|28.5|26.1|28.6|26.2|28.41|26.01|0
1654507800000|2022-06-06 09:30:00|28.52|26.12|28.56|26.16|28.65|26.25|28.5|26.1|0
1654508100000|2022-06-06 09:35:00|28.57|26.17|28.84|26.44|28.84|26.44|28.57|26.17|0
1654508400000|2022-06-06 09:40:00|28.85|26.45|28.87|26.47|28.93|26.53|28.7|26.3|0
1654508700000|2022-06-06 09:45:00|28.86|26.46|28.68|26.28|28.87|26.47|28.68|26.28|0
1654509000000|2022-06-06 09:50:00|28.69|26.29|28.83|26.43|28.85|26.45|28.66|26.26|0
1654509300000|2022-06-06 09:55:00|28.81|26.41|28.68|26.28|28.85|26.45|28.68|26.28|0
1654509600000|2022-06-06 10:00:00|28.7|26.3|28.55|26.15|28.73|26.33|28.47|26.07|0
1654509900000|2022-06-06 10:05:00|28.53|26.13|28.52|26.12|28.61|26.21|28.49|26.09|0
1654510200000|2022-06-06 10:10:00|28.51|26.11|28.52|26.12|28.58|26.18|28.47|26.07|0
1654510500000|2022-06-06 10:15:00|28.54|26.14|28.56|26.16|28.6|26.2|28.5|26.1|0
1654510800000|2022-06-06 10:20:00|28.54|26.14|28.44|26.04|28.58|26.18|28.41|26.01|0
1654511100000|2022-06-06 10:25:00|28.43|26.03|28.43|26.03|28.48|26.08|28.39|25.99|0
1654511400000|2022-06-06 10:30:00|28.42|26.02|28.37|25.97|28.5|26.1|28.33|25.93|0
1654511700000|2022-06-06 10:35:00|28.35|25.95|28.48|26.08|28.51|26.11|28.33|25.93|0
1654512000000|2022-06-06 10:40:00|28.46|26.06|28.44|26.04|28.47|26.07|28.42|26.02|0
1654512300000|2022-06-06 10:45:00|28.46|26.06|28.45|26.05|28.47|26.07|28.4|26|0
1654512600000|2022-06-06 10:50:00|28.44|26.04|28.34|25.94|28.47|26.07|28.32|25.92|0
1654512900000|2022-06-06 10:55:00|28.35|25.95|28.36|25.96|28.39|25.99|28.27|25.87|0
1654513200000|2022-06-06 11:00:00|28.39|25.99|28.52|26.12|28.56|26.16|28.39|25.99|0
1654513500000|2022-06-06 11:05:00|28.54|26.14|28.54|26.14|28.56|26.16|28.48|26.08|0
1654513800000|2022-06-06 11:10:00|28.53|26.13|28.56|26.16|28.56|26.16|28.5|26.1|0
1654514100000|2022-06-06 11:15:00|28.54|26.14|28.42|26.02|28.56|26.16|28.39|25.99|0
1654514400000|2022-06-06 11:20:00|28.41|26.01|28.27|25.87|28.46|26.06|28.25|25.85|0
1654514700000|2022-06-06 11:25:00|28.25|25.85|28.35|25.95|28.42|26.02|28.25|25.85|0
1654515000000|2022-06-06 11:30:00|28.36|25.96|28.36|25.96|28.4|26|28.23|25.83|0
1654515300000|2022-06-06 11:35:00|28.4|26|28.42|26.02|28.44|26.04|28.32|25.92|0
1654515600000|2022-06-06 11:40:00|28.41|26.01|28.56|26.16|28.57|26.17|28.41|26.01|0
1654515900000|2022-06-06 11:45:00|28.55|26.15|28.77|26.37|28.87|26.47|28.51|26.11|0
1654516200000|2022-06-06 11:50:00|28.78|26.38|28.59|26.19|28.85|26.45|28.51|26.11|0
1654516500000|2022-06-06 11:55:00|28.43|26.03|28.24|25.84|28.49|26.09|28.24|25.84|0
1654516800000|2022-06-06 12:00:00|28.2|25.8|28.33|25.93|28.33|25.93|28.2|25.8|0
1654517100000|2022-06-06 12:05:00|28.35|25.95|28.26|25.86|28.37|25.97|28.09|25.69|0
1654517400000|2022-06-06 12:10:00|28.24|25.84|28.18|25.78|28.26|25.86|28.13|25.73|0
1654517700000|2022-06-06 12:15:00|28.17|25.77|28.27|25.87|28.27|25.87|28.11|25.71|0
1654518000000|2022-06-06 12:20:00|28.26|25.86|28.49|26.09|28.54|26.14|28.26|25.86|0
1654518300000|2022-06-06 12:25:00|28.51|26.11|28.29|25.89|28.66|26.26|28.15|25.75|0
1654518600000|2022-06-06 12:30:00|28.28|25.88|28.11|25.71|28.28|25.88|28.08|25.68|0
1654518900000|2022-06-06 12:35:00|28.09|25.69|28.26|25.86|28.28|25.88|27.89|25.49|0
1654519200000|2022-06-06 12:40:00|28.28|25.88|28.35|25.95|28.44|26.04|28.26|25.86|0
1654519500000|2022-06-06 12:45:00|28.37|25.97|28.21|25.81|28.39|25.99|28.02|25.62|0
1654519800000|2022-06-06 12:50:00|28.22|25.82|28.38|25.98|28.46|26.06|28.16|25.76|0
1654520100000|2022-06-06 12:55:00|28.4|26|28.47|26.07|28.51|26.11|28.34|25.94|0
1654520400000|2022-06-06 13:00:00|28.46|26.06|28.44|26.04|28.55|26.15|28.42|26.02|0
1654520700000|2022-06-06 13:05:00|28.46|26.06|28.3|25.9|28.46|26.06|28.23|25.83|0
1654521000000|2022-06-06 13:10:00|28.32|25.92|28.3|25.9|28.34|25.94|28.19|25.79|0
1654521300000|2022-06-06 13:15:00|28.28|25.88|28.52|26.12|28.71|26.31|28.28|25.88|0
1654521600000|2022-06-06 13:20:00|28.54|26.14|28.65|26.25|28.77|26.37|28.5|26.1|0
1654521900000|2022-06-06 13:25:00|28.67|26.27|28.65|26.25|28.77|26.37|28.65|26.25|0
1654522200000|2022-06-06 13:30:00|28.55|26.15|28.65|26.25|29.01|26.61|28.3|25.9|0
1654522500000|2022-06-06 13:35:00|28.69|26.29|29.01|26.61|29.35|26.95|28.62|26.22|0
1654522800000|2022-06-06 13:40:00|28.97|26.57|28.72|26.32|29.16|26.76|28.12|25.72|0
1654523100000|2022-06-06 13:45:00|28.7|26.3|29.1|26.7|29.44|27.04|28.59|26.19|0
1654523400000|2022-06-06 13:50:00|29.06|26.66|28.98|26.58|29.37|26.97|28.85|26.45|0
1654523700000|2022-06-06 13:55:00|29.04|26.64|28.4|26|29.13|26.73|28.4|26|0
1654524000000|2022-06-06 14:00:00|28.27|25.87|27.6|25.2|28.4|26|27.51|25.11|0
1654524300000|2022-06-06 14:05:00|27.62|25.22|27.64|25.24|28.27|25.87|27.32|24.92|0
1654524600000|2022-06-06 14:10:00|27.6|25.2|27.51|25.11|27.73|25.33|27.44|25.04|0
1654524900000|2022-06-06 14:15:00|27.53|25.13|27.8|25.4|28.06|25.66|27.48|25.08|0
1654525200000|2022-06-06 14:20:00|27.84|25.44|28.08|25.68|28.08|25.68|27.73|25.33|0
1654525500000|2022-06-06 14:25:00|28.14|25.74|28.3|25.9|28.66|26.26|28.1|25.7|0
1654525800000|2022-06-06 14:30:00|28.23|25.83|28.15|25.75|28.43|26.03|28.06|25.66|0
1654526100000|2022-06-06 14:35:00|28.13|25.73|28.24|25.84|28.5|26.1|28.06|25.66|0
1654526400000|2022-06-06 14:40:00|28.17|25.77|28.17|25.77|28.59|26.19|28.06|25.66|0
1654526700000|2022-06-06 14:45:00|28.13|25.73|28.05|25.65|28.33|25.93|28.05|25.65|0
1654527000000|2022-06-06 14:50:00|28.07|25.67|28.4|26|28.42|26.02|27.89|25.49|0
1654527300000|2022-06-06 14:55:00|28.37|25.97|28.18|25.78|28.48|26.08|28.13|25.73|0
1654527600000|2022-06-06 15:00:00|28.16|25.76|28.33|25.93|28.36|25.96|27.9|25.5|0
1654527900000|2022-06-06 15:05:00|28.34|25.94|28.75|26.35|28.79|26.39|28.14|25.74|0
1654528200000|2022-06-06 15:10:00|28.81|26.41|29.43|27.03|29.61|27.21|28.81|26.41|0
1654528500000|2022-06-06 15:15:00|29.51|27.11|30.46|28.06|30.49|28.09|29.19|26.79|0
1654528800000|2022-06-06 15:20:00|30.52|28.12|30.34|27.94|30.58|28.18|30.12|27.72|0
1654529100000|2022-06-06 15:25:00|30.32|27.92|30.08|27.68|30.44|28.04|30|27.6|0
1654529400000|2022-06-06 15:30:00|30.14|27.74|30.22|27.82|30.32|27.92|29.92|27.52|0
1654529700000|2022-06-06 15:35:00|30.31|27.91|30.31|27.91|30.45|28.05|30.1|27.7|0
1654530000000|2022-06-06 15:40:00|30.35|27.95|29.78|27.38|30.37|27.97|29.74|27.34|0
1654530300000|2022-06-06 15:45:00|29.8|27.4|30.03|27.63|30.03|27.63|29.49|27.09|0
1654530600000|2022-06-06 15:50:00|30.07|27.67|29.93|27.53|30.15|27.75|29.76|27.36|0
1654530900000|2022-06-06 15:55:00|29.89|27.49|29.87|27.47|30.09|27.69|29.76|27.36|0
1654531200000|2022-06-06 16:00:00|29.89|27.49|31.06|28.66|31.29|28.89|29.87|27.47|0
1654531500000|2022-06-06 16:05:00|31.04|28.64|31.35|28.95|31.37|28.97|30.86|28.46|0
1654531800000|2022-06-06 16:10:00|31.37|28.97|31.61|29.21|31.77|29.37|31.28|28.88|0
1654532100000|2022-06-06 16:15:00|31.71|29.31|31.44|29.04|31.79|29.39|31.28|28.88|0
1654532400000|2022-06-06 16:20:00|31.48|29.08|31.73|29.33|31.73|29.33|31.26|28.86|0
1654532700000|2022-06-06 16:25:00|31.69|29.29|31.81|29.41|31.95|29.55|31.42|29.02|0
1654533000000|2022-06-06 16:30:00|31.83|29.43|31.55|29.15|32.23|29.83|31.54|29.14|0
1654533300000|2022-06-06 16:35:00|31.58|29.18|31.33|28.93|31.64|29.24|31.29|28.89|0
1654533600000|2022-06-06 16:40:00|31.35|28.95|31.24|28.84|31.46|29.06|31.13|28.73|0
1654533900000|2022-06-06 16:45:00|31.23|28.83|31.19|28.79|31.29|28.89|31.03|28.63|0
1654534200000|2022-06-06 16:50:00|31.25|28.85|31.19|28.79|31.57|29.17|31.16|28.76|0
1654534500000|2022-06-06 16:55:00|31.22|28.82|30.98|28.58|31.27|28.87|30.88|28.48|0
1654534800000|2022-06-06 17:00:00|30.96|28.56|31.36|28.96|31.36|28.96|30.96|28.56|0
1654535100000|2022-06-06 17:05:00|31.32|28.92|31.1|28.7|31.36|28.96|30.96|28.56|0
1654535400000|2022-06-06 17:10:00|31.06|28.66|31.03|28.63|31.25|28.85|30.5|28.1|0
1654535700000|2022-06-06 17:15:00|31.05|28.65|31.13|28.73|31.42|29.02|30.97|28.57|0
1654536000000|2022-06-06 17:20:00|31.15|28.75|31.03|28.63|31.39|28.99|30.86|28.46|0
1654536300000|2022-06-06 17:25:00|31.09|28.69|30.94|28.54|31.19|28.79|30.9|28.5|0
1654536600000|2022-06-06 17:30:00|30.98|28.58|30.74|28.34|31.06|28.66|30.66|28.26|0
1654536900000|2022-06-06 17:35:00|30.76|28.36|30.16|27.76|30.82|28.42|29.98|27.58|0
1654537200000|2022-06-06 17:40:00|30.12|27.72|29.86|27.46|30.18|27.78|29.71|27.31|0
1654537500000|2022-06-06 17:45:00|29.84|27.44|29.82|27.42|30.14|27.74|29.78|27.38|0
1654537800000|2022-06-06 17:50:00|29.84|27.44|29.7|27.3|29.88|27.48|29.55|27.15|0
1654538100000|2022-06-06 17:55:00|29.74|27.34|29.49|27.09|29.74|27.34|29.47|27.07|0
1654538400000|2022-06-06 18:00:00|29.47|27.07|29.54|27.14|29.68|27.28|29.47|27.07|0
1654538700000|2022-06-06 18:05:00|29.56|27.16|29.74|27.34|29.97|27.57|29.49|27.09|0
1654539000000|2022-06-06 18:10:00|29.76|27.36|29.93|27.53|29.93|27.53|29.66|27.26|0
1654539300000|2022-06-06 18:15:00|29.97|27.57|30.01|27.61|30.2|27.8|29.83|27.43|0
1654539600000|2022-06-06 18:20:00|30.07|27.67|30.68|28.28|30.88|28.48|30.03|27.63|0
1654539900000|2022-06-06 18:25:00|30.76|28.36|31.02|28.62|31.23|28.83|30.66|28.26|0
1654540200000|2022-06-06 18:30:00|31.08|28.68|31.02|28.62|31.22|28.82|30.9|28.5|0
1654540500000|2022-06-06 18:35:00|31|28.6|31.28|28.88|31.39|28.99|30.84|28.44|0
1654540800000|2022-06-06 18:40:00|31.26|28.86|30.91|28.51|31.31|28.91|30.85|28.45|0
1654541100000|2022-06-06 18:45:00|30.93|28.53|31.01|28.61|31.04|28.64|30.65|28.25|0
1654541400000|2022-06-06 18:50:00|31.1|28.7|31.03|28.63|31.79|29.39|31.01|28.61|0
1654541700000|2022-06-06 18:55:00|31.13|28.73|31.01|28.61|31.22|28.82|30.71|28.31|0
1654542000000|2022-06-06 19:00:00|31.07|28.67|31.03|28.63|31.25|28.85|30.73|28.33|0
1654542300000|2022-06-06 19:05:00|31.09|28.69|31.31|28.91|31.46|29.06|30.93|28.53|0
1654542600000|2022-06-06 19:10:00|31.09|28.69|30.82|28.42|31.93|29.53|30.64|28.24|0
1654542900000|2022-06-06 19:15:00|30.86|28.46|31.21|28.81|31.23|28.83|30.52|28.12|0
1654543200000|2022-06-06 19:20:00|31.25|28.85|31.08|28.68|31.56|29.16|30.88|28.48|0
1654543500000|2022-06-06 19:25:00|31.06|28.66|31.12|28.72|31.24|28.84|30.92|28.52|0
1654543800000|2022-06-06 19:30:00|31.16|28.76|31.08|28.68|31.24|28.84|30.83|28.43|0
1654544100000|2022-06-06 19:35:00|31.04|28.64|31.26|28.86|31.55|29.15|31|28.6|0
1654544400000|2022-06-06 19:40:00|31.3|28.9|30.53|28.13|31.42|29.02|30.51|28.11|0
1654544700000|2022-06-06 19:45:00|30.55|28.15|30.95|28.55|31.11|28.71|30.41|28.01|0
1654545000000|2022-06-06 19:50:00|30.97|28.57|29.6|27.2|30.97|28.57|29.6|27.2|0
1654545300000|2022-06-06 19:55:00|29.68|27.28|29.84|27.44|30.11|27.71|29.44|27.04|0
1654545600000|2022-06-06 20:00:00|29.97|27.57|30.09|27.69|30.15|27.75|29.92|27.52|0
1654545900000|2022-06-06 20:05:00|30.07|27.67|30.09|27.69|30.13|27.73|29.95|27.55|0
1654546200000|2022-06-06 20:10:00|30.11|27.71|30.11|27.71|30.15|27.75|29.95|27.55|0
1654546500000|2022-06-06 20:15:00|30.35|27.55|30.17|27.37|30.35|27.55|30.15|27.35|0
1654546800000|2022-06-06 20:20:00|30.19|27.39|30.16|27.36|30.19|27.39|30.11|27.31|0
1654547100000|2022-06-06 20:25:00|30.15|27.35|30.26|27.46|30.26|27.46|30.13|27.33|0
1654547400000|2022-06-06 20:30:00|30.23|27.43|30.06|27.26|30.24|27.44|30.04|27.24|0
1654547700000|2022-06-06 20:35:00|30.05|27.25|29.98|27.18|30.1|27.3|29.96|27.16|0
1654548000000|2022-06-06 20:40:00|29.99|27.19|30|27.2|30.04|27.24|29.98|27.18|0
1654548300000|2022-06-06 20:45:00|30.02|27.22|30.02|27.22|30.04|27.24|30|27.2|0
1654548600000|2022-06-06 20:50:00|29.98|27.18|29.9|27.1|30.02|27.22|29.88|27.08|0
1654548900000|2022-06-06 20:55:00|29.88|27.08|30.01|27.21|30.01|27.21|29.86|27.06|0
1654549200000|2022-06-06 21:00:00|30|27.2|29.98|27.18|30.02|27.22|29.98|27.18|0
1654549500000|2022-06-06 21:05:00|29.97|27.17|29.97|27.17|29.97|27.17|29.93|27.13|0
1654549800000|2022-06-06 21:10:00|29.94|27.14|29.98|27.18|30.06|27.26|29.94|27.14|0
1654550100000|2022-06-06 21:15:00|29.96|27.16|29.98|27.18|29.99|27.19|29.95|27.15|0
1654550400000|2022-06-06 21:20:00|29.96|27.16|30|27.2|30.02|27.22|29.96|27.16|0
1654550700000|2022-06-06 21:25:00|30.01|27.21|29.98|27.18|30.01|27.21|29.98|27.18|0
1654551000000|2022-06-06 21:30:00|29.97|27.17|30.05|27.25|30.05|27.25|29.97|27.17|0
1654551300000|2022-06-06 21:35:00|30.07|27.27|30.05|27.25|30.08|27.28|30.01|27.21|0
1654551600000|2022-06-06 21:40:00|30.03|27.23|30|27.2|30.03|27.23|30|27.2|0
1654551900000|2022-06-06 21:45:00|29.99|27.19|29.97|27.17|29.99|27.19|29.96|27.16|0
1654552200000|2022-06-06 21:50:00|29.99|27.19|29.97|27.17|29.99|27.19|29.97|27.17|0
1654552500000|2022-06-06 21:55:00|29.96|27.16|29.92|27.12|29.96|27.16|29.92|27.12|0
1654552800000|2022-06-06 22:00:00|30|27.2|29.94|27.14|30.01|27.21|29.78|26.98|0
1654553100000|2022-06-06 22:05:00|29.89|27.09|30.03|27.23|30.03|27.23|29.83|27.03|0
1654553400000|2022-06-06 22:10:00|30.01|27.21|29.93|27.13|30.05|27.25|29.9|27.1|0
1654553700000|2022-06-06 22:15:00|29.97|27.17|30.05|27.25|30.1|27.3|29.91|27.11|0
1654554000000|2022-06-06 22:20:00|30.04|27.24|30.2|27.4|30.23|27.43|30.04|27.24|0
1654554300000|2022-06-06 22:25:00|30.21|27.41|30.17|27.37|30.22|27.42|30.12|27.32|0
1654554600000|2022-06-06 22:30:00|30.18|27.38|30.28|27.48|30.3|27.5|30.14|27.34|0
1654554900000|2022-06-06 22:35:00|30.27|27.47|30.39|27.59|30.45|27.65|30.18|27.38|0
1654555200000|2022-06-06 22:40:00|30.37|27.57|30.37|27.57|30.43|27.63|30.28|27.48|0
1654555500000|2022-06-06 22:45:00|30.35|27.55|30.29|27.49|30.37|27.57|30.21|27.41|0
1654555800000|2022-06-06 22:50:00|30.28|27.48|30.31|27.51|30.33|27.53|30.19|27.39|0
1654556100000|2022-06-06 22:55:00|30.33|27.53|30.33|27.53|30.41|27.61|30.32|27.52|0
1654556400000|2022-06-06 23:00:00|30.32|27.52|30.26|27.46|30.39|27.59|30.26|27.46|0
1654556700000|2022-06-06 23:05:00|30.28|27.48|30.14|27.34|30.28|27.48|30.14|27.34|0
1654557000000|2022-06-06 23:10:00|30.16|27.36|30.1|27.3|30.17|27.37|30.08|27.28|0
1654557300000|2022-06-06 23:15:00|30.08|27.28|30.1|27.3|30.12|27.32|30.08|27.28|0
1654557600000|2022-06-06 23:20:00|30.08|27.28|30.15|27.35|30.16|27.36|30.08|27.28|0
1654557900000|2022-06-06 23:25:00|30.16|27.36|30.11|27.31|30.16|27.36|30.08|27.28|0
1654558200000|2022-06-06 23:30:00|30.08|27.28|30.11|27.31|30.11|27.31|30.07|27.27|0
1654558500000|2022-06-06 23:35:00|30.09|27.29|30.13|27.33|30.16|27.36|30.07|27.27|0
1654558800000|2022-06-06 23:40:00|30.15|27.35|30.09|27.29|30.19|27.39|30.09|27.29|0
1654559100000|2022-06-06 23:45:00|30.07|27.27|29.81|27.01|30.09|27.29|29.81|27.01|0
1654559400000|2022-06-06 23:50:00|29.79|26.99|29.79|26.99|29.86|27.06|29.69|26.89|0
1654559700000|2022-06-06 23:55:00|29.8|27|29.91|27.11|29.91|27.11|29.71|26.91|0
1654560000000|2022-06-07 00:00:00|29.89|27.09|30.46|27.66|30.47|27.67|29.89|27.09|0
1654560300000|2022-06-07 00:05:00|30.45|27.65|30.61|27.81|30.64|27.84|30.45|27.65|0
1654560600000|2022-06-07 00:10:00|30.62|27.82|30.71|27.91|30.76|27.96|30.6|27.8|0
1654560900000|2022-06-07 00:15:00|30.73|27.93|30.62|27.82|30.84|28.04|30.57|27.77|0
1654561200000|2022-06-07 00:20:00|30.67|27.87|30.84|28.04|30.87|28.07|30.64|27.84|0
1654561500000|2022-06-07 00:25:00|30.86|28.06|30.81|28.01|30.92|28.12|30.8|28|0
1654561800000|2022-06-07 00:30:00|30.82|28.02|31.12|28.32|31.16|28.36|30.81|28.01|0
1654562100000|2022-06-07 00:35:00|31.02|28.22|30.81|28.01|31.06|28.26|30.81|28.01|0
1654562400000|2022-06-07 00:40:00|30.79|27.99|30.77|27.97|30.89|28.09|30.77|27.97|0
1654562700000|2022-06-07 00:45:00|30.79|27.99|30.81|28.01|30.93|28.13|30.77|27.97|0
1654563000000|2022-06-07 00:50:00|30.79|27.99|30.96|28.16|30.99|28.19|30.75|27.95|0
1654563300000|2022-06-07 00:55:00|30.87|28.07|30.86|28.06|30.93|28.13|30.81|28.01|0
1654563600000|2022-06-07 01:00:00|30.85|28.05|30.6|27.8|30.87|28.07|30.6|27.8|0
1654563900000|2022-06-07 01:05:00|30.62|27.82|30.64|27.84|30.66|27.86|30.5|27.7|0
1654564200000|2022-06-07 01:10:00|30.62|27.82|30.74|27.94|30.78|27.98|30.58|27.78|0
1654564500000|2022-06-07 01:15:00|30.77|27.97|30.55|27.75|30.79|27.99|30.48|27.68|0
1654564800000|2022-06-07 01:20:00|30.54|27.74|30.71|27.91|30.76|27.96|30.54|27.74|0
1654565100000|2022-06-07 01:25:00|30.73|27.93|32.26|29.46|32.5|29.7|30.73|27.93|0
1654565400000|2022-06-07 01:30:00|32.2|29.4|32.04|29.24|32.41|29.61|32.01|29.21|0
1654565700000|2022-06-07 01:35:00|32.03|29.23|31.92|29.12|32.13|29.33|31.84|29.04|0
1654566000000|2022-06-07 01:40:00|31.94|29.14|31.65|28.85|31.99|29.19|31.65|28.85|0
1654566300000|2022-06-07 01:45:00|31.63|28.83|31.63|28.83|31.73|28.93|31.53|28.73|0
1654566600000|2022-06-07 01:50:00|31.61|28.81|31.67|28.87|31.7|28.9|31.59|28.79|0
1654566900000|2022-06-07 01:55:00|31.69|28.89|31.75|28.95|31.92|29.12|31.67|28.87|0
1654567200000|2022-06-07 02:00:00|31.74|28.94|31.81|29.01|31.85|29.05|31.64|28.84|0
1654567500000|2022-06-07 02:05:00|31.8|29|32.1|29.3|32.1|29.3|31.72|28.92|0
1654567800000|2022-06-07 02:10:00|32.08|29.28|32.19|29.39|32.23|29.43|32.08|29.28|0
1654568100000|2022-06-07 02:15:00|32.18|29.38|32.18|29.38|32.22|29.42|32.05|29.25|0
1654568400000|2022-06-07 02:20:00|32.16|29.36|31.97|29.17|32.17|29.37|31.93|29.13|0
1654568700000|2022-06-07 02:25:00|31.95|29.15|32.07|29.27|32.09|29.29|31.93|29.13|0
1654569000000|2022-06-07 02:30:00|32.06|29.26|32.15|29.35|32.17|29.37|32.03|29.23|0
1654569300000|2022-06-07 02:35:00|32.13|29.33|32.14|29.34|32.17|29.37|32.07|29.27|0
1654569600000|2022-06-07 02:40:00|32.15|29.35|32.18|29.38|32.19|29.39|32.13|29.33|0
1654569900000|2022-06-07 02:45:00|32.19|29.39|32.28|29.48|32.35|29.55|32.19|29.39|0
1654570200000|2022-06-07 02:50:00|32.29|29.49|32.21|29.41|32.29|29.49|32.19|29.39|0
1654570500000|2022-06-07 02:55:00|32.23|29.43|32.23|29.43|32.33|29.53|32.21|29.41|0
1654570800000|2022-06-07 03:00:00|32.22|29.42|31.32|28.52|32.25|29.45|31.28|28.48|0
1654571100000|2022-06-07 03:05:00|31.3|28.5|31.34|28.54|31.34|28.54|31.28|28.48|0
1654571400000|2022-06-07 03:10:00|31.32|28.52|31.19|28.39|31.32|28.52|31.15|28.35|0
1654571700000|2022-06-07 03:15:00|31.17|28.37|30.88|28.08|31.19|28.39|30.82|28.02|0
1654572000000|2022-06-07 03:20:00|30.91|28.11|30.78|27.98|30.92|28.12|30.78|27.98|0
1654572300000|2022-06-07 03:25:00|30.76|27.96|30.82|28.02|30.82|28.02|30.66|27.86|0
1654572600000|2022-06-07 03:30:00|30.81|28.01|30.86|28.06|30.86|28.06|30.8|28|0
1654572900000|2022-06-07 03:35:00|30.84|28.04|30.76|27.96|30.92|28.12|30.69|27.89|0
1654573200000|2022-06-07 03:40:00|30.77|27.97|30.73|27.93|30.81|28.01|30.71|27.91|0
1654573500000|2022-06-07 03:45:00|30.71|27.91|30.65|27.85|30.77|27.97|30.63|27.83|0
1654573800000|2022-06-07 03:50:00|30.66|27.86|30.6|27.8|30.75|27.95|30.58|27.78|0
1654574100000|2022-06-07 03:55:00|30.64|27.84|30.84|28.04|30.85|28.05|30.56|27.76|0
1654574400000|2022-06-07 04:00:00|30.82|28.02|31.6|28.8|31.61|28.81|30.82|28.02|0
1654574700000|2022-06-07 04:05:00|31.61|28.81|31.56|28.76|31.61|28.81|31.5|28.7|0
1654575000000|2022-06-07 04:10:00|31.58|28.78|31.54|28.74|31.58|28.78|31.52|28.72|0
1654575300000|2022-06-07 04:15:00|31.55|28.75|31.52|28.72|31.6|28.8|31.52|28.72|0
1654575600000|2022-06-07 04:20:00|31.54|28.74|31.43|28.63|31.54|28.74|31.41|28.61|0
1654575900000|2022-06-07 04:25:00|31.41|28.61|31.37|28.57|31.47|28.67|31.37|28.57|0
1654576200000|2022-06-07 04:30:00|31.39|28.59|31.91|29.11|31.93|29.13|31.37|28.57|0
1654576500000|2022-06-07 04:35:00|31.93|29.13|31.78|28.98|31.93|29.13|31.72|28.92|0
1654576800000|2022-06-07 04:40:00|31.77|28.97|31.78|28.98|31.85|29.05|31.76|28.96|0
1654577100000|2022-06-07 04:45:00|31.81|29.01|31.8|29|31.94|29.14|31.78|28.98|0
1654577400000|2022-06-07 04:50:00|31.82|29.02|31.82|29.02|31.84|29.04|31.72|28.92|0
1654577700000|2022-06-07 04:55:00|31.8|29|31.74|28.94|31.8|29|31.68|28.88|0
1654578000000|2022-06-07 05:00:00|31.73|28.93|31.69|28.89|31.77|28.97|31.63|28.83|0
1654578300000|2022-06-07 05:05:00|31.71|28.91|31.94|29.14|31.96|29.16|31.71|28.91|0
1654578600000|2022-06-07 05:10:00|31.96|29.16|32.04|29.24|32.08|29.28|31.87|29.07|0
1654578900000|2022-06-07 05:15:00|32.05|29.25|31.94|29.14|32.05|29.25|31.87|29.07|0
1654579200000|2022-06-07 05:20:00|31.95|29.15|32.25|29.45|32.29|29.49|31.86|29.06|0
1654579500000|2022-06-07 05:25:00|32.27|29.47|32.64|29.84|32.65|29.85|32.12|29.32|0
1654579800000|2022-06-07 05:30:00|32.61|29.81|32.76|29.96|32.84|30.04|32.51|29.71|0
1654580100000|2022-06-07 05:35:00|32.74|29.94|32.79|29.99|32.88|30.08|32.65|29.85|0
1654580400000|2022-06-07 05:40:00|32.8|30|32.69|29.89|32.8|30|32.58|29.78|0
1654580700000|2022-06-07 05:45:00|32.67|29.87|32.67|29.87|32.82|30.02|32.56|29.76|0
1654581000000|2022-06-07 05:50:00|32.64|29.84|32.64|29.84|32.71|29.91|32.56|29.76|0
1654581300000|2022-06-07 05:55:00|32.62|29.82|32.77|29.97|32.79|29.99|32.51|29.71|0
1654581600000|2022-06-07 06:00:00|32.73|29.93|32.07|29.27|32.73|29.93|31.98|29.18|0
1654581900000|2022-06-07 06:05:00|32|29.2|32.21|29.41|32.24|29.44|32|29.2|0
1654582200000|2022-06-07 06:10:00|32.23|29.43|32.1|29.3|32.23|29.43|32.1|29.3|0
1654582500000|2022-06-07 06:15:00|32.09|29.29|32.04|29.24|32.12|29.32|31.95|29.15|0
1654582800000|2022-06-07 06:20:00|32.02|29.22|32.08|29.28|32.13|29.33|31.91|29.11|0
1654583100000|2022-06-07 06:25:00|32.06|29.26|31.85|29.05|32.14|29.34|31.85|29.05|0
1654583400000|2022-06-07 06:30:00|31.82|29.02|31.97|29.17|31.99|29.19|31.72|28.92|0
1654583700000|2022-06-07 06:35:00|31.95|29.15|32.03|29.23|32.07|29.27|31.91|29.11|0
1654584000000|2022-06-07 06:40:00|32.01|29.21|32.11|29.31|32.11|29.31|31.88|29.08|0
1654584300000|2022-06-07 06:45:00|32.12|29.32|32.15|29.35|32.41|29.61|32.12|29.32|0
1654584600000|2022-06-07 06:50:00|32.2|29.4|32.11|29.31|32.2|29.4|31.94|29.14|0
1654584900000|2022-06-07 06:55:00|32.17|29.37|32.13|29.33|32.29|29.49|32.13|29.33|0
1654585200000|2022-06-07 07:00:00|32.15|29.35|32.06|29.26|32.15|29.35|31.74|28.94|0
1654585500000|2022-06-07 07:05:00|31.88|29.48|31.56|29.16|31.99|29.59|31.56|29.16|0
1654585800000|2022-06-07 07:10:00|31.59|29.19|31.23|28.83|31.65|29.25|31.19|28.79|0
1654586100000|2022-06-07 07:15:00|31.19|28.79|31.52|29.12|31.61|29.21|30.94|28.54|0
1654586400000|2022-06-07 07:20:00|31.54|29.14|31.9|29.5|32.14|29.74|31.45|29.05|0
1654586700000|2022-06-07 07:25:00|31.87|29.47|31.82|29.42|31.97|29.57|31.66|29.26|0
1654587000000|2022-06-07 07:30:00|31.83|29.43|31.7|29.3|31.83|29.43|31.45|29.05|0
1654587300000|2022-06-07 07:35:00|31.73|29.33|32.03|29.63|32.03|29.63|31.65|29.25|0
1654587600000|2022-06-07 07:40:00|32.05|29.65|31.75|29.35|32.05|29.65|31.67|29.27|0
1654587900000|2022-06-07 07:45:00|31.78|29.38|31.53|29.13|31.78|29.38|31.3|28.9|0
1654588200000|2022-06-07 07:50:00|31.52|29.12|31.59|29.19|31.66|29.26|31.42|29.02|0
1654588500000|2022-06-07 07:55:00|31.6|29.2|31.67|29.27|31.71|29.31|31.46|29.06|0
1654588800000|2022-06-07 08:00:00|31.64|29.24|31.52|29.12|31.77|29.37|31.46|29.06|0
1654589100000|2022-06-07 08:05:00|31.48|29.08|31.43|29.03|31.53|29.13|31.27|28.87|0
1654589400000|2022-06-07 08:10:00|31.4|29|31.5|29.1|31.56|29.16|31.37|28.97|0
1654589700000|2022-06-07 08:15:00|31.49|29.09|31.6|29.2|31.76|29.36|31.48|29.08|0
1654590000000|2022-06-07 08:20:00|31.55|29.15|31.51|29.11|31.68|29.28|31.47|29.07|0
1654590300000|2022-06-07 08:25:00|31.52|29.12|31.59|29.19|31.59|29.19|31.36|28.96|0
1654590600000|2022-06-07 08:30:00|31.57|29.17|31.46|29.06|31.63|29.23|31.4|29|0
1654590900000|2022-06-07 08:35:00|31.49|29.09|31.58|29.18|31.6|29.2|31.09|28.69|0
1654591200000|2022-06-07 08:40:00|31.56|29.16|31.09|28.69|31.62|29.22|30.98|28.58|0
1654591500000|2022-06-07 08:45:00|31.04|28.64|31.14|28.74|31.17|28.77|31.02|28.62|0
1654591800000|2022-06-07 08:50:00|31.16|28.76|31.16|28.76|31.25|28.85|31.12|28.72|0
1654592100000|2022-06-07 08:55:00|31.17|28.77|31.16|28.76|31.23|28.83|31.1|28.7|0
1654592400000|2022-06-07 09:00:00|31.19|28.79|31.41|29.01|31.41|29.01|31.08|28.68|0
1654592700000|2022-06-07 09:05:00|31.39|28.99|31.47|29.07|31.59|29.19|31.35|28.95|0
1654593000000|2022-06-07 09:10:00|31.49|29.09|31.63|29.23|31.65|29.25|31.45|29.05|0
1654593300000|2022-06-07 09:15:00|31.62|29.22|31.4|29|31.72|29.32|31.4|29|0
1654593600000|2022-06-07 09:20:00|31.43|29.03|31.3|28.9|31.44|29.04|31.28|28.88|0
1654593900000|2022-06-07 09:25:00|31.31|28.91|31.17|28.77|31.31|28.91|31.11|28.71|0
1654594200000|2022-06-07 09:30:00|31.16|28.76|31.11|28.71|31.19|28.79|31.03|28.63|0
1654594500000|2022-06-07 09:35:00|31.1|28.7|31.29|28.89|31.29|28.89|31.07|28.67|0
1654594800000|2022-06-07 09:40:00|31.31|28.91|31.53|29.13|31.56|29.16|31.31|28.91|0
1654595100000|2022-06-07 09:45:00|31.54|29.14|31.58|29.18|31.62|29.22|31.51|29.11|0
1654595400000|2022-06-07 09:50:00|31.6|29.2|31.68|29.28|31.7|29.3|31.58|29.18|0
1654595700000|2022-06-07 09:55:00|31.7|29.3|31.68|29.28|31.72|29.32|31.53|29.13|0
1654596000000|2022-06-07 10:00:00|31.7|29.3|31.55|29.15|31.7|29.3|31.53|29.13|0
1654596300000|2022-06-07 10:05:00|31.57|29.17|31.54|29.14|31.58|29.18|31.53|29.13|0
1654596600000|2022-06-07 10:10:00|31.55|29.15|31.57|29.17|31.59|29.19|31.53|29.13|0
1654596900000|2022-06-07 10:15:00|31.58|29.18|32.21|29.81|32.22|29.82|31.57|29.17|0
1654597200000|2022-06-07 10:20:00|32.24|29.84|32.22|29.82|32.45|30.05|32.13|29.73|0
1654597500000|2022-06-07 10:25:00|32.19|29.79|31.78|29.38|32.26|29.86|31.47|29.07|0
1654597800000|2022-06-07 10:30:00|31.77|29.37|31.47|29.07|31.78|29.38|31.42|29.02|0
1654598100000|2022-06-07 10:35:00|31.44|29.04|31.29|28.89|31.5|29.1|31.24|28.84|0
1654598400000|2022-06-07 10:40:00|31.28|28.88|31.85|29.45|31.85|29.45|31.26|28.86|0
1654598700000|2022-06-07 10:45:00|31.84|29.44|31.57|29.17|31.86|29.46|31.52|29.12|0
1654599000000|2022-06-07 10:50:00|31.55|29.15|31.54|29.14|31.63|29.23|31.42|29.02|0
1654599300000|2022-06-07 10:55:00|31.55|29.15|32.49|30.09|32.68|30.28|31.46|29.06|0
1654599600000|2022-06-07 11:00:00|32.53|30.13|32.08|29.68|32.53|30.13|31.78|29.38|0
1654599900000|2022-06-07 11:05:00|32.12|29.72|32.76|30.36|32.78|30.38|32.06|29.66|0
1654600200000|2022-06-07 11:10:00|32.83|30.43|33.06|30.66|33.59|31.19|32.8|30.4|0
1654600500000|2022-06-07 11:15:00|33.07|30.67|32.57|30.17|33.14|30.74|32.51|30.11|0
1654600800000|2022-06-07 11:20:00|32.56|30.16|32.53|30.13|32.73|30.33|32.52|30.12|0
1654601100000|2022-06-07 11:25:00|32.54|30.14|32.32|29.92|32.67|30.27|32.23|29.83|0
1654601400000|2022-06-07 11:30:00|32.34|29.94|32.25|29.85|32.4|30|32.2|29.8|0
1654601700000|2022-06-07 11:35:00|32.24|29.84|32.23|29.83|32.31|29.91|32.16|29.76|0
1654602000000|2022-06-07 11:40:00|32.2|29.8|32.42|30.02|32.45|30.05|32.2|29.8|0
1654602300000|2022-06-07 11:45:00|32.43|30.03|32.23|29.83|32.43|30.03|32.22|29.82|0
1654602600000|2022-06-07 11:50:00|32.24|29.84|32.46|30.06|32.46|30.06|32.24|29.84|0
1654602900000|2022-06-07 11:55:00|32.44|30.04|32.35|29.95|32.5|30.1|32.31|29.91|0
1654603200000|2022-06-07 12:00:00|32.3|29.9|32.54|30.14|32.54|30.14|32.17|29.77|0
1654603500000|2022-06-07 12:05:00|32.56|30.16|32.58|30.18|32.6|30.2|32.39|29.99|0
1654603800000|2022-06-07 12:10:00|32.59|30.19|32.58|30.18|32.71|30.31|32.47|30.07|0
1654604100000|2022-06-07 12:15:00|32.56|30.16|32.79|30.39|32.84|30.44|32.49|30.09|0
1654604400000|2022-06-07 12:20:00|32.77|30.37|32.44|30.04|32.79|30.39|32.34|29.94|0
1654604700000|2022-06-07 12:25:00|32.4|30|32.49|30.09|32.49|30.09|32.34|29.94|0
1654605000000|2022-06-07 12:30:00|32.46|30.06|32.44|30.04|32.96|30.56|32.42|30.02|0
1654605300000|2022-06-07 12:35:00|32.45|30.05|32.63|30.23|32.85|30.45|32.38|29.98|0
1654605600000|2022-06-07 12:40:00|32.65|30.25|32.61|30.21|32.87|30.47|32.57|30.17|0
1654605900000|2022-06-07 12:45:00|32.57|30.17|32.87|30.47|32.89|30.49|32.37|29.97|0
1654606200000|2022-06-07 12:50:00|32.89|30.49|32.95|30.55|33|30.6|32.67|30.27|0
1654606500000|2022-06-07 12:55:00|32.93|30.53|33.06|30.66|33.1|30.7|32.8|30.4|0
1654606800000|2022-06-07 13:00:00|33.09|30.69|32.86|30.46|33.12|30.72|32.84|30.44|0
1654607100000|2022-06-07 13:05:00|32.88|30.48|33.01|30.61|33.06|30.66|32.8|30.4|0
1654607400000|2022-06-07 13:10:00|32.99|30.59|33.23|30.83|33.35|30.95|32.95|30.55|0
1654607700000|2022-06-07 13:15:00|33.21|30.81|33.09|30.69|33.21|30.81|32.9|30.5|0
1654608000000|2022-06-07 13:20:00|33.12|30.72|33.03|30.63|33.14|30.74|32.9|30.5|0
1654608300000|2022-06-07 13:25:00|32.98|30.58|32.76|30.36|33.14|30.74|32.76|30.36|0
1654608600000|2022-06-07 13:30:00|32.74|30.34|31.82|29.42|33.16|30.76|31.76|29.36|0
1654608900000|2022-06-07 13:35:00|31.86|29.46|31.97|29.57|32.12|29.72|31.55|29.15|0
1654609200000|2022-06-07 13:40:00|31.88|29.48|31.64|29.24|32.11|29.71|31.54|29.14|0
1654609500000|2022-06-07 13:45:00|31.63|29.23|31.42|29.02|31.84|29.44|31.36|28.96|0
1654609800000|2022-06-07 13:50:00|31.4|29|31.13|28.73|31.48|29.08|30.72|28.32|0
1654610100000|2022-06-07 13:55:00|31.04|28.64|31.41|29.01|31.58|29.18|30.91|28.51|0
1654610400000|2022-06-07 14:00:00|31.39|28.99|30.94|28.54|31.62|29.22|30.92|28.52|0
1654610700000|2022-06-07 14:05:00|30.9|28.5|32.12|29.72|32.3|29.9|30.73|28.33|0
1654611000000|2022-06-07 14:10:00|32.06|29.66|32.37|29.97|32.61|30.21|31.91|29.51|0
1654611300000|2022-06-07 14:15:00|32.35|29.95|32.31|29.91|32.67|30.27|32.08|29.68|0
1654611600000|2022-06-07 14:20:00|32.25|29.85|31.8|29.4|32.46|30.06|31.45|29.05|0
1654611900000|2022-06-07 14:25:00|31.78|29.38|30.71|28.31|31.93|29.53|30.61|28.21|0
1654612200000|2022-06-07 14:30:00|30.69|28.29|30.08|27.68|30.83|28.43|30.04|27.64|0
1654612500000|2022-06-07 14:35:00|30.06|27.66|29.45|27.05|30.72|28.32|29.33|26.93|0
1654612800000|2022-06-07 14:40:00|29.47|27.07|29.4|27|29.62|27.22|29.15|26.75|0
1654613100000|2022-06-07 14:45:00|29.36|26.96|29.07|26.67|29.5|27.1|29.04|26.64|0
1654613400000|2022-06-07 14:50:00|29.06|26.66|29.15|26.75|29.38|26.98|29.02|26.62|0
1654613700000|2022-06-07 14:55:00|29.19|26.79|29.48|27.08|29.57|27.17|29.15|26.75|0
1654614000000|2022-06-07 15:00:00|29.44|27.04|29.63|27.23|29.67|27.27|29.22|26.82|0
1654614300000|2022-06-07 15:05:00|29.65|27.25|29.23|26.83|29.94|27.54|29.23|26.83|0
1654614600000|2022-06-07 15:10:00|29.29|26.89|29|26.6|29.33|26.93|28.89|26.49|0
1654614900000|2022-06-07 15:15:00|29.06|26.66|29.48|27.08|29.52|27.12|28.96|26.56|0
1654615200000|2022-06-07 15:20:00|29.42|27.02|29.93|27.53|29.93|27.53|29.33|26.93|0
1654615500000|2022-06-07 15:25:00|29.99|27.59|30.15|27.75|30.29|27.89|29.75|27.35|0
1654615800000|2022-06-07 15:30:00|30.13|27.73|30.19|27.79|30.42|28.02|29.52|27.12|0
1654616100000|2022-06-07 15:35:00|30.17|27.77|30.01|27.61|30.47|28.07|29.99|27.59|0
1654616400000|2022-06-07 15:40:00|29.99|27.59|30.16|27.76|30.25|27.85|29.99|27.59|0
1654616700000|2022-06-07 15:45:00|30.15|27.75|30.73|28.33|30.77|28.37|29.95|27.55|0
1654617000000|2022-06-07 15:50:00|30.75|28.35|30.65|28.25|30.83|28.43|30.39|27.99|0
1654617300000|2022-06-07 15:55:00|30.67|28.27|29.36|26.96|30.67|28.27|29.26|26.86|0
1654617600000|2022-06-07 16:00:00|29.32|26.92|29.49|27.09|29.57|27.17|29.18|26.78|0
1654617900000|2022-06-07 16:05:00|29.51|27.11|29.69|27.29|29.93|27.53|29.51|27.11|0
1654618200000|2022-06-07 16:10:00|29.65|27.25|29.94|27.54|29.98|27.58|29.51|27.11|0
1654618500000|2022-06-07 16:15:00|29.99|27.59|30.33|27.93|30.56|28.16|29.92|27.52|0
1654618800000|2022-06-07 16:20:00|30.37|27.97|30.21|27.81|30.47|28.07|30.15|27.75|0
1654619100000|2022-06-07 16:25:00|30.23|27.83|30.05|27.65|30.23|27.83|29.91|27.51|0
1654619400000|2022-06-07 16:30:00|30.03|27.63|29.71|27.31|30.21|27.81|29.61|27.21|0
1654619700000|2022-06-07 16:35:00|29.69|27.29|29.53|27.13|29.83|27.43|29.53|27.13|0
1654620000000|2022-06-07 16:40:00|29.51|27.11|29.35|26.95|29.51|27.11|29.08|26.68|0
1654620300000|2022-06-07 16:45:00|29.33|26.93|29.17|26.77|29.33|26.93|29.1|26.7|0
1654620600000|2022-06-07 16:50:00|29.16|26.76|29.04|26.64|29.41|27.01|28.98|26.58|0
1654620900000|2022-06-07 16:55:00|29.06|26.66|29.11|26.71|29.29|26.89|29|26.6|0
1654621200000|2022-06-07 17:00:00|29.09|26.69|28.86|26.46|29.25|26.85|28.8|26.4|0
1654621500000|2022-06-07 17:05:00|28.84|26.44|28.63|26.23|29.03|26.63|28.63|26.23|0
1654621800000|2022-06-07 17:10:00|28.59|26.19|28.59|26.19|28.78|26.38|28.53|26.13|0
1654622100000|2022-06-07 17:15:00|28.57|26.17|28.47|26.07|28.63|26.23|28.36|25.96|0
1654622400000|2022-06-07 17:20:00|28.49|26.09|28.21|25.81|29.19|26.79|27.88|25.48|0
1654622700000|2022-06-07 17:25:00|28.19|25.79|28.15|25.75|28.29|25.89|28.08|25.68|0
1654623000000|2022-06-07 17:30:00|28.04|25.64|28.15|25.75|28.3|25.9|28|25.6|0
1654623300000|2022-06-07 17:35:00|28.19|25.79|28.18|25.78|28.38|25.98|28.06|25.66|0
1654623600000|2022-06-07 17:40:00|28.15|25.75|28.2|25.8|28.39|25.99|28.15|25.75|0
1654623900000|2022-06-07 17:45:00|28.22|25.82|28.2|25.8|28.37|25.97|28.07|25.67|0
1654624200000|2022-06-07 17:50:00|28.18|25.78|28.26|25.86|28.29|25.89|27.99|25.59|0
1654624500000|2022-06-07 17:55:00|28.29|25.89|28.04|25.64|28.35|25.95|27.87|25.47|0
1654624800000|2022-06-07 18:00:00|28.01|25.61|27.79|25.39|28.13|25.73|27.78|25.38|0
1654625100000|2022-06-07 18:05:00|27.78|25.38|27.16|24.76|27.85|25.45|27.15|24.75|0
1654625400000|2022-06-07 18:10:00|27.15|24.75|26.94|24.54|27.2|24.8|26.91|24.51|0
1654625700000|2022-06-07 18:15:00|26.91|24.51|27.18|24.78|27.22|24.82|26.83|24.43|0
1654626000000|2022-06-07 18:20:00|27.2|24.8|27.1|24.7|27.25|24.85|27.09|24.69|0
1654626300000|2022-06-07 18:25:00|27.09|24.69|27.03|24.63|27.23|24.83|26.96|24.56|0
1654626600000|2022-06-07 18:30:00|27.01|24.61|26.76|24.36|27.1|24.7|26.67|24.27|0
1654626900000|2022-06-07 18:35:00|26.74|24.34|26.9|24.5|26.94|24.54|26.7|24.3|0
1654627200000|2022-06-07 18:40:00|26.86|24.46|27.46|25.06|27.61|25.21|26.84|24.44|0
1654627500000|2022-06-07 18:45:00|27.52|25.12|27.68|25.28|27.78|25.38|27.28|24.88|0
1654627800000|2022-06-07 18:50:00|27.67|25.27|27.46|25.06|27.74|25.34|27.4|25|0
1654628100000|2022-06-07 18:55:00|27.53|25.13|27.26|24.86|27.61|25.21|27.22|24.82|0
1654628400000|2022-06-07 19:00:00|27.24|24.84|26.94|24.54|27.31|24.91|26.89|24.49|0
1654628700000|2022-06-07 19:05:00|26.93|24.53|26.92|24.52|27.09|24.69|26.76|24.36|0
1654629000000|2022-06-07 19:10:00|26.89|24.49|27.01|24.61|27.16|24.76|26.78|24.38|0
1654629300000|2022-06-07 19:15:00|27.03|24.63|26.83|24.43|27.03|24.63|26.78|24.38|0
1654629600000|2022-06-07 19:20:00|26.81|24.41|26.76|24.36|26.88|24.48|26.61|24.21|0
1654629900000|2022-06-07 19:25:00|26.72|24.32|26.7|24.3|26.85|24.45|26.63|24.23|0
1654630200000|2022-06-07 19:30:00|26.72|24.32|26.34|23.94|27.38|24.98|26.32|23.92|0
1654630500000|2022-06-07 19:35:00|26.33|23.93|26.07|23.67|26.39|23.99|26.07|23.67|0
1654630800000|2022-06-07 19:40:00|26.05|23.65|26.1|23.7|26.24|23.84|25.98|23.58|0
1654631100000|2022-06-07 19:45:00|26.07|23.67|25.85|23.45|26.15|23.75|25.82|23.42|0
1654631400000|2022-06-07 19:50:00|25.89|23.49|25.77|23.37|25.99|23.59|25.68|23.28|0
1654631700000|2022-06-07 19:55:00|25.78|23.38|26.08|23.68|26.08|23.68|25.68|23.28|0
1654632000000|2022-06-07 20:00:00|26.01|23.61|26.36|23.96|26.47|24.07|26.01|23.61|0
1654632300000|2022-06-07 20:05:00|26.34|23.94|26.27|23.87|26.4|24|26.22|23.82|0
1654632600000|2022-06-07 20:10:00|26.29|23.89|26.29|23.89|26.29|23.89|26.23|23.83|0
1654632900000|2022-06-07 20:15:00|26.34|23.83|26.45|23.93|26.49|23.97|26.32|23.81|0
1654633200000|2022-06-07 20:20:00|26.43|23.91|26.45|23.93|26.51|23.98|26.34|23.83|0
1654633500000|2022-06-07 20:25:00|26.47|23.95|26.58|24.05|26.58|24.05|26.43|23.91|0
1654633800000|2022-06-07 20:30:00|26.56|24.03|26.54|24.01|26.65|24.11|26.54|24.01|0
1654634100000|2022-06-07 20:35:00|26.56|24.03|26.56|24.03|26.59|24.06|26.52|23.99|0
1654634400000|2022-06-07 20:40:00|26.55|24.04|26.65|24.11|26.68|24.14|26.5|23.97|0
1654634700000|2022-06-07 20:45:00|26.66|24.12|26.66|24.12|26.67|24.13|26.57|24.04|0
1654635000000|2022-06-07 20:50:00|26.65|24.11|26.66|24.12|26.76|24.21|26.63|24.09|0
1654635300000|2022-06-07 20:55:00|26.7|24.16|26.65|24.11|26.72|24.17|26.62|24.09|0
1654635600000|2022-06-07 21:00:00|26.68|24.14|26.69|24.15|26.72|24.18|26.67|24.13|0
1654635900000|2022-06-07 21:05:00|26.68|24.14|26.69|24.15|26.7|24.15|26.67|24.13|0
1654636200000|2022-06-07 21:10:00|26.68|24.14|26.67|24.13|26.68|24.14|26.67|24.13|0
1654636500000|2022-06-07 21:15:00|26.69|24.15|26.66|24.12|26.69|24.15|26.66|24.12|0
1654636800000|2022-06-07 21:20:00|26.65|24.11|26.64|24.11|26.66|24.11|26.64|24.1|0
1654637100000|2022-06-07 21:25:00|26.67|24.13|26.65|24.11|26.7|24.16|26.65|24.11|0
1654637400000|2022-06-07 21:30:00|26.64|24.1|26.59|24.06|26.64|24.1|26.59|24.05|0
1654637700000|2022-06-07 21:35:00|26.58|24.05|26.55|24.02|26.58|24.05|26.53|24|0
1654638000000|2022-06-07 21:40:00|26.56|24.03|26.59|24.06|26.6|24.07|26.56|24.03|0
1654638300000|2022-06-07 21:45:00|26.6|24.05|26.58|24.05|26.6|24.07|26.58|24.05|0
1654638600000|2022-06-07 21:50:00|26.59|24.06|26.57|24.04|26.59|24.06|26.57|24.04|0
1654638900000|2022-06-07 21:55:00|26.56|24.03|26.56|24.03|26.57|24.04|26.56|24.03|0
1654639200000|2022-06-07 22:00:00|26.65|24.11|26.42|23.91|26.65|24.11|26.36|23.85|0
1654639500000|2022-06-07 22:05:00|26.45|23.93|26.5|23.98|26.58|24.05|26.45|23.93|0
1654639800000|2022-06-07 22:10:00|26.49|23.97|26.31|23.81|26.5|23.98|26.24|23.74|0
1654640100000|2022-06-07 22:15:00|26.3|23.79|26.37|23.86|26.43|23.91|26.29|23.78|0
1654640400000|2022-06-07 22:20:00|26.38|23.87|26.42|23.91|26.5|23.97|26.38|23.87|0
1654640700000|2022-06-07 22:25:00|26.4|23.89|26.42|23.9|26.5|23.97|26.33|23.82|0
1654641000000|2022-06-07 22:30:00|26.4|23.89|26.49|23.97|26.49|23.97|26.4|23.89|0
1654641300000|2022-06-07 22:35:00|26.48|23.95|26.55|24.02|26.59|24.05|26.44|23.92|0
1654641600000|2022-06-07 22:40:00|26.51|23.99|26.43|23.92|26.55|24.02|26.43|23.92|0
1654641900000|2022-06-07 22:45:00|26.45|23.93|26.56|24.03|26.58|24.05|26.42|23.9|0
1654642200000|2022-06-07 22:50:00|26.54|24.02|26.49|23.96|26.6|24.07|26.47|23.95|0
1654642500000|2022-06-07 22:55:00|26.47|23.95|26.49|23.96|26.54|24.01|26.47|23.95|0
1654642800000|2022-06-07 23:00:00|26.47|23.95|26.43|23.91|26.49|23.96|26.43|23.91|0
1654643100000|2022-06-07 23:05:00|26.41|23.89|26.43|23.91|26.44|23.93|26.39|23.88|0
1654643400000|2022-06-07 23:10:00|26.41|23.89|26.48|23.96|26.48|23.96|26.41|23.89|0
1654643700000|2022-06-07 23:15:00|26.46|23.94|26.38|23.87|26.46|23.94|26.38|23.87|0
1654644000000|2022-06-07 23:20:00|26.4|23.89|26.4|23.89|26.46|23.94|26.38|23.87|0
1654644300000|2022-06-07 23:25:00|26.38|23.87|26.4|23.89|26.4|23.89|26.31|23.8|0
1654644600000|2022-06-07 23:30:00|26.38|23.87|26.6|24.07|26.6|24.07|26.36|23.85|0
1654644900000|2022-06-07 23:35:00|26.62|24.09|26.62|24.09|26.64|24.1|26.51|23.98|0
1654645200000|2022-06-07 23:40:00|26.63|24.1|26.81|24.25|26.87|24.31|26.6|24.07|0
1654645500000|2022-06-07 23:45:00|26.79|24.24|26.92|24.36|26.92|24.36|26.75|24.2|0
1654645800000|2022-06-07 23:50:00|26.94|24.37|26.88|24.32|26.96|24.39|26.82|24.26|0
1654646100000|2022-06-07 23:55:00|26.9|24.34|26.88|24.32|26.92|24.35|26.82|24.27|0
1654646400000|2022-06-08 00:00:00|26.86|24.3|26.82|24.26|26.99|24.42|26.67|24.13|0
1654646700000|2022-06-08 00:05:00|26.83|24.27|26.81|24.26|26.95|24.38|26.8|24.25|0
1654647000000|2022-06-08 00:10:00|26.78|24.23|26.65|24.11|26.84|24.28|26.62|24.08|0
1654647300000|2022-06-08 00:15:00|26.63|24.09|26.78|24.23|26.78|24.23|26.57|24.04|0
1654647600000|2022-06-08 00:20:00|26.79|24.24|26.83|24.28|26.98|24.41|26.74|24.19|0
1654647900000|2022-06-08 00:25:00|26.8|24.25|26.75|24.21|26.85|24.29|26.72|24.17|0
1654648200000|2022-06-08 00:30:00|26.73|24.19|26.59|24.06|26.73|24.19|26.58|24.05|0
1654648500000|2022-06-08 00:35:00|26.6|24.07|26.37|23.86|26.62|24.08|26.31|23.8|0
1654648800000|2022-06-08 00:40:00|26.36|23.85|26.35|23.84|26.37|23.86|26.24|23.74|0
1654649100000|2022-06-08 00:45:00|26.37|23.86|26.42|23.9|26.45|23.93|26.28|23.78|0
1654649400000|2022-06-08 00:50:00|26.43|23.91|26.31|23.81|26.44|23.93|26.31|23.81|0
1654649700000|2022-06-08 00:55:00|26.29|23.79|26.37|23.86|26.41|23.9|26.29|23.79|0
1654650000000|2022-06-08 01:00:00|26.32|23.81|26.35|23.84|26.36|23.85|26.25|23.75|0
1654650300000|2022-06-08 01:05:00|26.34|23.83|26.34|23.83|26.4|23.89|26.29|23.79|0
1654650600000|2022-06-08 01:10:00|26.33|23.84|26.31|23.8|26.38|23.87|26.31|23.8|0
1654650900000|2022-06-08 01:15:00|26.27|23.77|26.15|23.66|26.29|23.78|26.03|23.55|0
1654651200000|2022-06-08 01:20:00|26.14|23.65|26.28|23.78|26.36|23.85|26.12|23.63|0
1654651500000|2022-06-08 01:25:00|26.29|23.79|26.37|23.86|26.43|23.91|26.29|23.79|0
1654651800000|2022-06-08 01:30:00|26.36|23.85|26.21|23.72|26.39|23.88|26.09|23.61|0
1654652100000|2022-06-08 01:35:00|26.2|23.71|26.28|23.77|26.3|23.79|26.09|23.61|0
1654652400000|2022-06-08 01:40:00|26.27|23.76|26.2|23.71|26.3|23.8|26.16|23.67|0
1654652700000|2022-06-08 01:45:00|26.21|23.72|26.35|23.84|26.54|24.01|26.16|23.67|0
1654653000000|2022-06-08 01:50:00|26.36|23.85|26.28|23.78|26.37|23.85|26.23|23.74|0
1654653300000|2022-06-08 01:55:00|26.26|23.76|26.29|23.78|26.29|23.79|26.18|23.68|0
1654653600000|2022-06-08 02:00:00|26.27|23.77|26.19|23.7|26.27|23.77|26.18|23.68|0
1654653900000|2022-06-08 02:05:00|26.18|23.68|26.09|23.61|26.18|23.69|26.06|23.58|0
1654654200000|2022-06-08 02:10:00|26.1|23.6|26.13|23.65|26.19|23.7|26.04|23.56|0
1654654500000|2022-06-08 02:15:00|26.12|23.63|26.14|23.65|26.19|23.7|26.1|23.61|0
1654654800000|2022-06-08 02:20:00|26.13|23.64|26.21|23.71|26.22|23.73|26.11|23.63|0
1654655100000|2022-06-08 02:25:00|26.19|23.69|26.14|23.65|26.19|23.69|26.12|23.63|0
1654655400000|2022-06-08 02:30:00|26.13|23.64|26.15|23.66|26.22|23.72|26.13|23.64|0
1654655700000|2022-06-08 02:35:00|26.16|23.67|26.07|23.59|26.16|23.67|26.02|23.55|0
1654656000000|2022-06-08 02:40:00|26.05|23.57|26.16|23.67|26.16|23.67|26.01|23.54|0
1654656300000|2022-06-08 02:45:00|26.14|23.65|26.4|23.89|26.42|23.9|26.12|23.64|0
1654656600000|2022-06-08 02:50:00|26.39|23.88|26.42|23.9|26.42|23.9|26.34|23.83|0
1654656900000|2022-06-08 02:55:00|26.44|23.92|26.51|23.98|26.52|23.99|26.36|23.85|0
1654657200000|2022-06-08 03:00:00|26.53|24|26.48|23.96|26.55|24.02|26.45|23.93|0
1654657500000|2022-06-08 03:05:00|26.49|23.97|26.69|24.15|26.7|24.16|26.45|23.93|0
1654657800000|2022-06-08 03:10:00|26.7|24.14|26.77|24.22|26.81|24.25|26.66|24.12|0
1654658100000|2022-06-08 03:15:00|26.78|24.23|27.15|24.56|27.21|24.61|26.72|24.18|0
1654658400000|2022-06-08 03:20:00|27.13|24.54|27.01|24.44|27.19|24.6|26.97|24.41|0
1654658700000|2022-06-08 03:25:00|27.05|24.47|26.95|24.39|27.15|24.56|26.95|24.39|0
1654659000000|2022-06-08 03:30:00|26.97|24.4|27.08|24.5|27.1|24.52|26.88|24.32|0
1654659300000|2022-06-08 03:35:00|27.07|24.49|27.04|24.47|27.08|24.5|26.97|24.4|0
1654659600000|2022-06-08 03:40:00|27.05|24.48|27.12|24.54|27.18|24.59|27.04|24.47|0
1654659900000|2022-06-08 03:45:00|27.13|24.55|26.97|24.41|27.18|24.59|26.95|24.38|0
1654660200000|2022-06-08 03:50:00|26.96|24.4|27.06|24.48|27.08|24.5|26.96|24.4|0
1654660500000|2022-06-08 03:55:00|27.08|24.5|27.06|24.48|27.1|24.52|27.02|24.45|0
1654660800000|2022-06-08 04:00:00|27.07|24.5|27.1|24.52|27.12|24.54|27.04|24.46|0
1654661100000|2022-06-08 04:05:00|27.11|24.53|27.13|24.55|27.13|24.55|27.05|24.48|0
1654661400000|2022-06-08 04:10:00|27.1|24.54|27.07|24.49|27.13|24.54|27.07|24.49|0
1654661700000|2022-06-08 04:15:00|27.08|24.5|27.07|24.49|27.09|24.51|26.92|24.35|0
1654662000000|2022-06-08 04:20:00|27.05|24.47|26.91|24.35|27.05|24.47|26.86|24.3|0
1654662300000|2022-06-08 04:25:00|26.89|24.33|26.89|24.33|26.99|24.42|26.87|24.31|0
1654662600000|2022-06-08 04:30:00|26.87|24.31|26.92|24.36|26.99|24.42|26.85|24.3|0
1654662900000|2022-06-08 04:35:00|26.93|24.35|26.98|24.41|27|24.43|26.91|24.35|0
1654663200000|2022-06-08 04:40:00|26.96|24.4|26.95|24.39|26.99|24.42|26.92|24.36|0
1654663500000|2022-06-08 04:45:00|26.94|24.38|26.95|24.38|26.98|24.41|26.92|24.36|0
1654663800000|2022-06-08 04:50:00|26.96|24.39|27.23|24.63|27.23|24.63|26.96|24.39|0
1654664100000|2022-06-08 04:55:00|27.2|24.61|27.32|24.72|27.34|24.74|27.15|24.56|0
1654664400000|2022-06-08 05:00:00|27.34|24.74|27.12|24.54|27.34|24.74|27.11|24.53|0
1654664700000|2022-06-08 05:05:00|27.13|24.53|26.88|24.32|27.13|24.53|26.88|24.32|0
1654665000000|2022-06-08 05:10:00|26.9|24.33|26.82|24.26|26.9|24.33|26.8|24.25|0
1654665300000|2022-06-08 05:15:00|26.83|24.27|26.95|24.38|26.99|24.42|26.79|24.24|0
1654665600000|2022-06-08 05:20:00|26.99|24.42|26.99|24.42|27.03|24.45|26.82|24.26|0
1654665900000|2022-06-08 05:25:00|27.01|24.43|26.98|24.41|27.12|24.54|26.95|24.38|0
1654666200000|2022-06-08 05:30:00|27.01|24.44|26.7|24.15|27.01|24.44|26.66|24.12|0
1654666500000|2022-06-08 05:35:00|26.72|24.17|26.75|24.2|26.85|24.29|26.72|24.17|0
1654666800000|2022-06-08 05:40:00|26.77|24.22|26.71|24.17|26.77|24.22|26.56|24.03|0
1654667100000|2022-06-08 05:45:00|26.7|24.16|26.72|24.18|26.77|24.22|26.66|24.12|0
1654667400000|2022-06-08 05:50:00|26.71|24.17|26.72|24.17|26.75|24.2|26.67|24.13|0
1654667700000|2022-06-08 05:55:00|26.71|24.16|26.69|24.15|26.86|24.3|26.67|24.13|0
1654668000000|2022-06-08 06:00:00|26.71|24.16|26.8|24.25|26.82|24.27|26.69|24.15|0
1654668300000|2022-06-08 06:05:00|26.78|24.23|26.76|24.21|26.88|24.32|26.7|24.16|0
1654668600000|2022-06-08 06:10:00|26.78|24.23|26.93|24.36|26.93|24.37|26.78|24.23|0
1654668900000|2022-06-08 06:15:00|26.94|24.37|26.85|24.29|27.01|24.43|26.85|24.29|0
1654669200000|2022-06-08 06:20:00|26.84|24.3|26.51|23.98|26.87|24.31|26.49|23.97|0
1654669500000|2022-06-08 06:25:00|26.53|24|26.58|24.05|26.62|24.09|26.45|23.93|0
1654669800000|2022-06-08 06:30:00|26.56|24.03|26.43|23.91|26.58|24.05|26.38|23.86|0
1654670100000|2022-06-08 06:35:00|26.44|23.92|26.51|23.99|26.52|24|26.43|23.91|0
1654670400000|2022-06-08 06:40:00|26.52|24|26.6|24.06|26.63|24.1|26.47|23.94|0
1654670700000|2022-06-08 06:45:00|26.63|24.1|26.67|24.13|26.67|24.13|26.59|24.06|0
1654671000000|2022-06-08 06:50:00|26.65|24.11|26.82|24.27|26.82|24.27|26.59|24.06|0
1654671300000|2022-06-08 06:55:00|26.84|24.28|26.63|24.09|26.84|24.28|26.63|24.09|0
1654671600000|2022-06-08 07:00:00|26.7|24.16|27.03|24.45|27.08|24.5|26.67|24.13|0
1654671900000|2022-06-08 07:05:00|26.93|24.53|27.31|24.91|27.51|25.11|26.72|24.32|0
1654672200000|2022-06-08 07:10:00|27.35|24.95|27.2|24.8|27.48|25.08|27.16|24.76|0
1654672500000|2022-06-08 07:15:00|27.22|24.82|27.13|24.73|27.27|24.87|27|24.6|0
1654672800000|2022-06-08 07:20:00|27.14|24.74|27.14|24.74|27.32|24.92|27.09|24.69|0
1654673100000|2022-06-08 07:25:00|27.16|24.76|27.16|24.76|27.27|24.87|27.04|24.64|0
1654673400000|2022-06-08 07:30:00|27.17|24.77|27.08|24.68|27.21|24.81|27.04|24.64|0
1654673700000|2022-06-08 07:35:00|27.1|24.7|27.01|24.61|27.28|24.88|27.01|24.61|0
1654674000000|2022-06-08 07:40:00|26.99|24.59|26.88|24.48|26.99|24.59|26.8|24.4|0
1654674300000|2022-06-08 07:45:00|26.93|24.53|26.98|24.58|27.02|24.62|26.82|24.42|0
1654674600000|2022-06-08 07:50:00|27|24.6|26.95|24.55|27|24.6|26.77|24.37|0
1654674900000|2022-06-08 07:55:00|26.93|24.53|27.09|24.69|27.09|24.69|26.86|24.46|0
1654675200000|2022-06-08 08:00:00|27.13|24.73|27.01|24.61|27.2|24.8|26.92|24.52|0
1654675500000|2022-06-08 08:05:00|27.03|24.63|27.03|24.63|27.22|24.82|26.98|24.58|0
1654675800000|2022-06-08 08:10:00|27.01|24.61|27.03|24.63|27.1|24.7|26.9|24.5|0
1654676100000|2022-06-08 08:15:00|27.05|24.65|27.17|24.77|27.34|24.94|27.03|24.63|0
1654676400000|2022-06-08 08:20:00|27.16|24.76|27.05|24.65|27.36|24.96|27.01|24.61|0
1654676700000|2022-06-08 08:25:00|27.03|24.63|26.96|24.56|27.14|24.74|26.94|24.54|0
1654677000000|2022-06-08 08:30:00|26.94|24.54|26.92|24.52|27.01|24.61|26.9|24.5|0
1654677300000|2022-06-08 08:35:00|26.9|24.5|26.86|24.46|26.92|24.52|26.74|24.34|0
1654677600000|2022-06-08 08:40:00|26.88|24.48|26.83|24.43|26.95|24.55|26.83|24.43|0
1654677900000|2022-06-08 08:45:00|26.82|24.42|27.05|24.65|27.14|24.74|26.8|24.4|0
1654678200000|2022-06-08 08:50:00|27.04|24.64|26.99|24.59|27.21|24.81|26.94|24.54|0
1654678500000|2022-06-08 08:55:00|27.01|24.61|27.13|24.73|27.21|24.81|27.01|24.61|0
1654678800000|2022-06-08 09:00:00|27.14|24.74|27.26|24.86|27.28|24.88|27.08|24.68|0
1654679100000|2022-06-08 09:05:00|27.3|24.9|27.49|25.09|27.54|25.14|27.28|24.88|0
1654679400000|2022-06-08 09:10:00|27.5|25.1|27.32|24.92|27.58|25.18|27.24|24.84|0
1654679700000|2022-06-08 09:15:00|27.3|24.9|27.2|24.8|27.39|24.99|27.2|24.8|0
1654680000000|2022-06-08 09:20:00|27.22|24.82|27.22|24.82|27.24|24.84|27.13|24.73|0
1654680300000|2022-06-08 09:25:00|27.18|24.78|27.31|24.91|27.31|24.91|27.09|24.69|0
1654680600000|2022-06-08 09:30:00|27.32|24.92|27.2|24.8|27.33|24.93|27.11|24.71|0
1654680900000|2022-06-08 09:35:00|27.19|24.79|27.2|24.8|27.3|24.9|27.09|24.69|0
1654681200000|2022-06-08 09:40:00|27.21|24.81|27.07|24.67|27.3|24.9|26.99|24.59|0
1654681500000|2022-06-08 09:45:00|27.08|24.68|27.08|24.68|27.09|24.69|26.98|24.58|0
1654681800000|2022-06-08 09:50:00|27.1|24.7|27.11|24.71|27.14|24.74|27.01|24.61|0
1654682100000|2022-06-08 09:55:00|27.12|24.72|27.13|24.73|27.15|24.75|27.06|24.66|0
1654682400000|2022-06-08 10:00:00|27.15|24.75|27.29|24.89|27.41|25.01|27.15|24.75|0
1654682700000|2022-06-08 10:05:00|27.3|24.9|27.32|24.92|27.61|25.21|27.28|24.88|0
1654683000000|2022-06-08 10:10:00|27.35|24.95|27.34|24.94|27.38|24.98|27.22|24.82|0
1654683300000|2022-06-08 10:15:00|27.36|24.96|27.32|24.92|27.36|24.96|27.19|24.79|0
1654683600000|2022-06-08 10:20:00|27.31|24.91|27.28|24.88|27.36|24.96|27.21|24.81|0
1654683900000|2022-06-08 10:25:00|27.31|24.91|27.32|24.92|27.35|24.95|27.23|24.83|0
1654684200000|2022-06-08 10:30:00|27.33|24.93|27.39|24.99|27.43|25.03|27.28|24.88|0
1654684500000|2022-06-08 10:35:00|27.37|24.97|27.21|24.81|27.41|25.01|27.18|24.78|0
1654684800000|2022-06-08 10:40:00|27.22|24.82|27.17|24.77|27.24|24.84|27.11|24.71|0
1654685100000|2022-06-08 10:45:00|27.18|24.78|26.96|24.56|27.26|24.86|26.96|24.56|0
1654685400000|2022-06-08 10:50:00|26.94|24.54|26.71|24.31|27.08|24.68|26.67|24.27|0
1654685700000|2022-06-08 10:55:00|26.72|24.32|26.78|24.38|26.82|24.42|26.69|24.29|0
1654686000000|2022-06-08 11:00:00|26.79|24.39|27.11|24.71|27.11|24.71|26.79|24.39|0
1654686300000|2022-06-08 11:05:00|27.09|24.69|27.04|24.64|27.17|24.77|27.04|24.64|0
1654686600000|2022-06-08 11:10:00|27.05|24.65|26.76|24.36|27.07|24.67|26.75|24.35|0
1654686900000|2022-06-08 11:15:00|26.82|24.42|27.03|24.63|27.04|24.64|26.78|24.38|0
1654687200000|2022-06-08 11:20:00|27.04|24.64|27.06|24.66|27.12|24.72|26.99|24.59|0
1654687500000|2022-06-08 11:25:00|27.07|24.67|26.97|24.57|27.07|24.67|26.97|24.57|0
1654687800000|2022-06-08 11:30:00|26.89|24.49|26.73|24.33|26.95|24.55|26.66|24.26|0
1654688100000|2022-06-08 11:35:00|26.71|24.31|26.21|23.81|26.77|24.37|23.03|20.84|0
1654688400000|2022-06-08 11:40:00|26.27|23.87|26.51|24.11|26.57|24.17|26.27|23.87|0
1654688700000|2022-06-08 11:45:00|26.5|24.1|26.67|24.27|26.67|24.27|26.48|24.08|0
1654689000000|2022-06-08 11:50:00|26.69|24.29|26.78|24.38|26.8|24.4|26.69|24.29|0
1654689300000|2022-06-08 11:55:00|26.8|24.4|26.78|24.38|26.8|24.4|26.69|24.29|0
1654689600000|2022-06-08 12:00:00|26.79|24.39|26.83|24.43|26.95|24.55|26.76|24.36|0
1654689900000|2022-06-08 12:05:00|26.85|24.45|26.81|24.41|26.85|24.45|26.68|24.28|0
1654690200000|2022-06-08 12:10:00|26.76|24.36|26.72|24.32|26.85|24.45|26.58|24.18|0
1654690500000|2022-06-08 12:15:00|26.74|24.34|26.79|24.39|26.9|24.5|26.74|24.34|0
1654690800000|2022-06-08 12:20:00|26.81|24.41|27.11|24.71|27.12|24.72|26.79|24.39|0
1654691100000|2022-06-08 12:25:00|27.13|24.73|27.13|24.73|27.22|24.82|27.04|24.64|0
1654691400000|2022-06-08 12:30:00|27.17|24.77|27.47|25.07|27.61|25.21|27.15|24.75|0
1654691700000|2022-06-08 12:35:00|27.48|25.08|27.14|24.74|27.54|25.14|26.85|24.45|0
1654692000000|2022-06-08 12:40:00|27.15|24.75|26.97|24.57|27.34|24.94|26.97|24.57|0
1654692300000|2022-06-08 12:45:00|26.96|24.56|27.22|24.82|27.22|24.82|26.93|24.53|0
1654692600000|2022-06-08 12:50:00|27.23|24.83|27.45|25.05|27.51|25.11|27.11|24.71|0
1654692900000|2022-06-08 12:55:00|27.47|25.07|27.3|24.9|27.51|25.11|27.09|24.69|0
1654693200000|2022-06-08 13:00:00|27.32|24.92|27.34|24.94|27.67|25.27|27.3|24.9|0
1654693500000|2022-06-08 13:05:00|27.35|24.95|27.19|24.79|27.38|24.98|27.13|24.73|0
1654693800000|2022-06-08 13:10:00|27.24|24.84|27.12|24.72|27.34|24.94|27.07|24.67|0
1654694100000|2022-06-08 13:15:00|27.11|24.71|27.23|24.83|27.29|24.89|27.11|24.71|0
1654694400000|2022-06-08 13:20:00|27.24|24.84|27.2|24.8|27.31|24.91|27.14|24.74|0
1654694700000|2022-06-08 13:25:00|27.18|24.78|27.03|24.63|27.18|24.78|26.98|24.58|0
1654695000000|2022-06-08 13:30:00|27.01|24.61|27.44|25.04|27.96|25.56|27.01|24.61|0
1654695300000|2022-06-08 13:35:00|27.57|25.17|26.88|24.48|27.57|25.17|26.77|24.37|0
1654695600000|2022-06-08 13:40:00|26.86|24.46|27.17|24.77|27.27|24.87|26.86|24.46|0
1654695900000|2022-06-08 13:45:00|27.15|24.75|26.07|23.67|27.15|24.75|25.84|23.44|0
1654696200000|2022-06-08 13:50:00|26.05|23.65|25.65|23.25|26.54|24.14|25.62|23.22|0
1654696500000|2022-06-08 13:55:00|25.68|23.28|25.88|23.48|25.93|23.53|25.56|23.16|0
1654696800000|2022-06-08 14:00:00|25.84|23.44|26.09|23.69|26.43|24.03|25.79|23.39|0
1654697100000|2022-06-08 14:05:00|26.05|23.65|26.08|23.68|26.23|23.83|25.91|23.51|0
1654697400000|2022-06-08 14:10:00|26.1|23.7|27.24|24.84|27.24|24.84|26.1|23.7|0
1654697700000|2022-06-08 14:15:00|27.28|24.88|26.76|24.36|27.42|25.02|26.76|24.36|0
1654698000000|2022-06-08 14:20:00|26.72|24.32|26.2|23.8|26.72|24.32|26.2|23.8|0
1654698300000|2022-06-08 14:25:00|26.29|23.89|26.61|24.21|26.61|24.21|26.22|23.82|0
1654698600000|2022-06-08 14:30:00|26.6|24.2|26.2|23.8|26.76|24.36|26.06|23.66|0
1654698900000|2022-06-08 14:35:00|26.16|23.76|26.23|23.83|26.29|23.89|25.92|23.52|0
1654699200000|2022-06-08 14:40:00|26.21|23.81|26.42|24.02|26.88|24.48|26|23.6|0
1654699500000|2022-06-08 14:45:00|26.4|24|26.18|23.78|26.4|24|26.04|23.64|0
1654699800000|2022-06-08 14:50:00|26.15|23.75|26.2|23.8|26.34|23.94|26.01|23.61|0
1654700100000|2022-06-08 14:55:00|26.22|23.82|26.59|24.19|26.79|24.39|26.18|23.78|0
1654700400000|2022-06-08 15:00:00|26.56|24.16|26.68|24.28|26.88|24.48|26.5|24.1|0
1654700700000|2022-06-08 15:05:00|26.73|24.33|26.52|24.12|26.73|24.33|26.46|24.06|0
1654701000000|2022-06-08 15:10:00|26.5|24.1|26.05|23.65|26.64|24.24|26.03|23.63|0
1654701300000|2022-06-08 15:15:00|25.96|23.56|25.58|23.18|26.19|23.79|25.46|23.06|0
1654701600000|2022-06-08 15:20:00|25.56|23.16|25.79|23.39|25.82|23.42|25.49|23.09|0
1654701900000|2022-06-08 15:25:00|25.81|23.41|25.66|23.26|25.82|23.42|25.58|23.18|0
1654702200000|2022-06-08 15:30:00|25.65|23.25|25.63|23.23|25.77|23.37|25.49|23.09|0
1654702500000|2022-06-08 15:35:00|25.59|23.19|25.57|23.17|25.7|23.3|25.5|23.1|0
1654702800000|2022-06-08 15:40:00|25.56|23.16|26.05|23.65|26.08|23.68|25.35|22.95|0
1654703100000|2022-06-08 15:45:00|25.97|23.57|25.5|23.1|26.01|23.61|25.33|22.93|0
1654703400000|2022-06-08 15:50:00|25.53|23.13|25.45|23.05|25.53|23.13|25.31|22.91|0
1654703700000|2022-06-08 15:55:00|25.42|23.02|25.57|23.17|25.64|23.24|25.34|22.94|0
1654704000000|2022-06-08 16:00:00|25.6|23.2|25.44|23.04|25.72|23.32|25.2|22.8|0
1654704300000|2022-06-08 16:05:00|25.48|23.08|25.61|23.21|25.81|23.41|25.42|23.02|0
1654704600000|2022-06-08 16:10:00|25.58|23.18|25.49|23.09|25.65|23.25|25.46|23.06|0
1654704900000|2022-06-08 16:15:00|25.47|23.07|25.54|23.14|25.75|23.35|25.47|23.07|0
1654705200000|2022-06-08 16:20:00|25.51|23.11|25.98|23.58|26.1|23.7|25.49|23.09|0
1654705500000|2022-06-08 16:25:00|25.96|23.56|26.16|23.76|26.54|24.14|25.96|23.56|0
1654705800000|2022-06-08 16:30:00|26.17|23.77|26.71|24.31|26.88|24.48|26.16|23.76|0
1654706100000|2022-06-08 16:35:00|26.7|24.3|27.41|25.01|27.41|25.01|26.68|24.28|0
1654706400000|2022-06-08 16:40:00|27.43|25.03|27.83|25.43|27.83|25.43|27.27|24.87|0
1654706700000|2022-06-08 16:45:00|27.85|25.45|27.37|24.97|27.96|25.56|27.35|24.95|0
1654707000000|2022-06-08 16:50:00|27.39|24.99|27.2|24.8|27.47|25.07|26.24|23.84|0
1654707300000|2022-06-08 16:55:00|27.22|24.82|26.96|24.56|27.3|24.9|26.94|24.54|0
1654707600000|2022-06-08 17:00:00|26.94|24.54|27.46|25.06|27.57|25.17|26.94|24.54|0
1654707900000|2022-06-08 17:05:00|27.5|25.1|27.14|24.74|27.53|25.13|27.08|24.68|0
1654708200000|2022-06-08 17:10:00|27.16|24.76|27.27|24.87|27.53|25.13|27.1|24.7|0
1654708500000|2022-06-08 17:15:00|27.29|24.89|27.06|24.66|27.44|25.04|27.03|24.63|0
1654708800000|2022-06-08 17:20:00|27.12|24.72|27.32|24.92|27.36|24.96|27.1|24.7|0
1654709100000|2022-06-08 17:25:00|27.28|24.88|27.39|24.99|27.58|25.18|27.11|24.71|0
1654709400000|2022-06-08 17:30:00|27.41|25.01|27.84|25.44|28|25.6|27.37|24.97|0
1654709700000|2022-06-08 17:35:00|27.82|25.42|28.24|25.84|28.26|25.86|27.82|25.42|0
1654710000000|2022-06-08 17:40:00|28.26|25.86|27.55|25.15|28.26|25.86|27.53|25.13|0
1654710300000|2022-06-08 17:45:00|27.61|25.21|27.42|25.02|27.7|25.3|27.29|24.89|0
1654710600000|2022-06-08 17:50:00|27.4|25|27.54|25.14|27.76|25.36|27.32|24.92|0
1654710900000|2022-06-08 17:55:00|27.53|25.13|27.62|25.22|27.68|25.28|27.28|24.88|0
1654711200000|2022-06-08 18:00:00|27.66|25.26|27.47|25.07|27.66|25.26|27.26|24.86|0
1654711500000|2022-06-08 18:05:00|27.43|25.03|27.47|25.07|27.6|25.2|27.26|24.86|0
1654711800000|2022-06-08 18:10:00|27.45|25.05|27.48|25.08|27.75|25.35|27.33|24.93|0
1654712100000|2022-06-08 18:15:00|27.45|25.05|27.67|25.27|27.84|25.44|27.39|24.99|0
1654712400000|2022-06-08 18:20:00|27.69|25.29|27.67|25.27|27.88|25.48|27.5|25.1|0
1654712700000|2022-06-08 18:25:00|27.69|25.29|28.03|25.63|28.36|25.96|27.57|25.17|0
1654713000000|2022-06-08 18:30:00|28.07|25.67|28.18|25.78|28.2|25.8|27.74|25.34|0
1654713300000|2022-06-08 18:35:00|28.2|25.8|28.14|25.74|28.45|26.05|28.06|25.66|0
1654713600000|2022-06-08 18:40:00|28.12|25.72|27.62|25.22|28.12|25.72|27.55|25.15|0
1654713900000|2022-06-08 18:45:00|27.64|25.24|27.64|25.24|27.75|25.35|27.42|25.02|0
1654714200000|2022-06-08 18:50:00|27.62|25.22|27.87|25.47|27.87|25.47|27.6|25.2|0
1654714500000|2022-06-08 18:55:00|27.89|25.49|27.81|25.41|27.94|25.54|27.73|25.33|0
1654714800000|2022-06-08 19:00:00|27.83|25.43|27.98|25.58|28.19|25.79|27.83|25.43|0
1654715100000|2022-06-08 19:05:00|28|25.6|28.17|25.77|28.44|26.04|27.89|25.49|0
1654715400000|2022-06-08 19:10:00|28.23|25.83|27.65|25.25|28.25|25.85|27.58|25.18|0
1654715700000|2022-06-08 19:15:00|27.67|25.27|27.47|25.07|27.73|25.33|27.3|24.9|0
1654716000000|2022-06-08 19:20:00|27.48|25.08|27.04|24.64|27.53|25.13|26.98|24.58|0
1654716300000|2022-06-08 19:25:00|27.02|24.62|27.09|24.69|27.17|24.77|26.89|24.49|0
1654716600000|2022-06-08 19:30:00|27.05|24.65|26.83|24.43|27.22|24.82|26.76|24.36|0
1654716900000|2022-06-08 19:35:00|26.82|24.42|26.74|24.34|27.25|24.85|26.61|24.21|0
1654717200000|2022-06-08 19:40:00|26.76|24.36|26.94|24.54|27|24.6|26.76|24.36|0
1654717500000|2022-06-08 19:45:00|26.9|24.5|27.67|25.27|27.69|25.29|26.9|24.5|0
1654717800000|2022-06-08 19:50:00|27.65|25.25|27.54|25.14|27.8|25.4|27.18|24.78|0
1654718100000|2022-06-08 19:55:00|27.5|25.1|27.48|25.08|27.69|25.29|27.27|24.87|0
1654718400000|2022-06-08 20:00:00|27.4|25|27.18|24.78|27.52|25.12|27.03|24.63|0
1654718700000|2022-06-08 20:05:00|27.16|24.76|27.05|24.65|27.24|24.84|27.01|24.61|0
1654719000000|2022-06-08 20:10:00|27.07|24.67|26.8|24.4|27.07|24.67|26.8|24.4|0
1654719300000|2022-06-08 20:15:00|26.9|24.34|27|24.43|27.09|24.51|26.9|24.34|0
1654719600000|2022-06-08 20:20:00|27.02|24.45|26.94|24.37|27.04|24.46|26.9|24.34|0
1654719900000|2022-06-08 20:25:00|26.96|24.39|26.94|24.37|26.96|24.39|26.9|24.34|0
1654720200000|2022-06-08 20:30:00|26.93|24.36|26.88|24.32|26.94|24.37|26.84|24.28|0
1654720500000|2022-06-08 20:35:00|26.86|24.3|26.89|24.33|26.91|24.35|26.84|24.28|0
1654720800000|2022-06-08 20:40:00|26.91|24.35|26.97|24.4|26.99|24.42|26.91|24.35|0
1654721100000|2022-06-08 20:45:00|26.93|24.37|27.01|24.44|27.01|24.44|26.93|24.37|0
1654721400000|2022-06-08 20:50:00|26.99|24.42|26.93|24.36|27.01|24.44|26.89|24.33|0
1654721700000|2022-06-08 20:55:00|26.91|24.35|27.26|24.66|27.26|24.66|26.91|24.35|0
1654722000000|2022-06-08 21:00:00|27.23|24.64|27.2|24.61|27.25|24.66|27.19|24.6|0
1654722300000|2022-06-08 21:05:00|27.21|24.6|27.18|24.59|27.21|24.6|27.18|24.59|0
1654722600000|2022-06-08 21:10:00|27.17|24.58|27.17|24.58|27.17|24.59|27.17|24.58|0
1654722900000|2022-06-08 21:15:00|27.15|24.56|27.16|24.57|27.16|24.57|27.14|24.56|0
1654723200000|2022-06-08 21:20:00|27.15|24.56|27.18|24.59|27.2|24.61|27.15|24.56|0
1654723500000|2022-06-08 21:25:00|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1654723800000|2022-06-08 21:30:00|27.18|24.59|27.22|24.63|27.22|24.63|27.18|24.59|0
1654724100000|2022-06-08 21:35:00|27.21|24.62|27.21|24.62|27.21|24.62|27.2|24.61|0
1654724700000|2022-06-08 21:45:00|27.22|24.63|27.22|24.63|27.23|24.63|27.21|24.62|0
1654725000000|2022-06-08 21:50:00|27.2|24.61|27.19|24.6|27.2|24.61|27.18|24.59|0
1654725300000|2022-06-08 21:55:00|27.18|24.59|27.18|24.59|27.19|24.6|27.17|24.59|0
1654725600000|2022-06-08 22:00:00|27.23|24.64|27.44|24.82|27.44|24.82|27.2|24.61|0
1654725900000|2022-06-08 22:05:00|27.42|24.81|27.34|24.73|27.42|24.81|27.34|24.73|0
1654726200000|2022-06-08 22:10:00|27.35|24.74|27.32|24.71|27.38|24.77|27.3|24.7|0
1654726500000|2022-06-08 22:15:00|27.3|24.7|27.29|24.69|27.3|24.7|27.26|24.66|0
1654726800000|2022-06-08 22:20:00|27.28|24.68|27.31|24.71|27.33|24.73|27.23|24.64|0
1654727100000|2022-06-08 22:25:00|27.29|24.69|27.21|24.62|27.29|24.69|27.17|24.58|0
1654727400000|2022-06-08 22:30:00|27.19|24.6|27.13|24.55|27.19|24.6|27.09|24.51|0
1654727700000|2022-06-08 22:35:00|27.15|24.56|27.12|24.54|27.23|24.64|27.1|24.52|0
1654728000000|2022-06-08 22:40:00|27.09|24.51|27.11|24.53|27.13|24.55|27.09|24.51|0
1654728300000|2022-06-08 22:45:00|27.12|24.54|27.09|24.51|27.15|24.56|27.09|24.51|0
1654728600000|2022-06-08 22:50:00|27.11|24.52|27.03|24.45|27.11|24.52|27.03|24.45|0
1654728900000|2022-06-08 22:55:00|27.01|24.43|27.02|24.45|27.05|24.47|26.99|24.42|0
1654729200000|2022-06-08 23:00:00|27.04|24.47|27.02|24.45|27.06|24.48|26.96|24.4|0
1654729500000|2022-06-08 23:05:00|27.03|24.46|27.01|24.44|27.04|24.47|26.96|24.39|0
1654729800000|2022-06-08 23:10:00|27.02|24.45|26.96|24.39|27.02|24.45|26.96|24.39|0
1654730100000|2022-06-08 23:15:00|26.94|24.37|26.94|24.37|26.96|24.39|26.94|24.37|0
1654730400000|2022-06-08 23:20:00|26.93|24.36|26.98|24.41|26.98|24.41|26.92|24.35|0
1654730700000|2022-06-08 23:25:00|26.99|24.42|27.08|24.5|27.12|24.54|26.99|24.42|0
1654731000000|2022-06-08 23:30:00|27.09|24.51|26.97|24.4|27.09|24.51|26.91|24.35|0
1654731300000|2022-06-08 23:35:00|26.99|24.42|27.09|24.51|27.09|24.51|26.98|24.41|0
1654731600000|2022-06-08 23:40:00|27.08|24.5|27|24.43|27.14|24.55|26.97|24.4|0
1654731900000|2022-06-08 23:45:00|26.99|24.42|26.94|24.37|26.99|24.42|26.93|24.36|0
1654732200000|2022-06-08 23:50:00|26.91|24.35|27.13|24.55|27.13|24.55|26.91|24.35|0
1654732500000|2022-06-08 23:55:00|27.12|24.54|27.02|24.45|27.16|24.57|27.02|24.45|0
1654732800000|2022-06-09 00:00:00|26.94|24.38|27.22|24.62|27.23|24.64|26.79|24.24|0
1654733100000|2022-06-09 00:05:00|27.23|24.64|27.17|24.59|27.27|24.68|27.08|24.5|0
1654733400000|2022-06-09 00:10:00|27.15|24.57|27.17|24.58|27.29|24.69|27.08|24.5|0
1654733700000|2022-06-09 00:15:00|27.21|24.62|27.35|24.74|27.48|24.86|27.17|24.58|0
1654734000000|2022-06-09 00:20:00|27.33|24.73|27.15|24.56|27.41|24.8|27.09|24.51|0
1654734300000|2022-06-09 00:25:00|27.17|24.58|27.17|24.58|27.25|24.65|27.15|24.56|0
1654734600000|2022-06-09 00:30:00|27.15|24.56|27.18|24.6|27.32|24.72|27.13|24.54|0
1654734900000|2022-06-09 00:35:00|27.16|24.58|27.41|24.8|27.5|24.88|27.13|24.54|0
1654735200000|2022-06-09 00:40:00|27.42|24.81|27.72|25.08|27.82|25.17|27.42|24.81|0
1654735500000|2022-06-09 00:45:00|27.7|25.06|27.57|24.95|27.74|25.09|27.55|24.93|0
1654735800000|2022-06-09 00:50:00|27.54|24.92|27.59|24.96|27.63|25|27.51|24.89|0
1654736100000|2022-06-09 00:55:00|27.61|24.98|27.69|25.05|27.73|25.09|27.57|24.95|0
1654736400000|2022-06-09 01:00:00|27.71|25.07|27.73|25.09|27.81|25.16|27.61|24.98|0
1654736700000|2022-06-09 01:05:00|27.75|25.1|27.65|25.01|27.79|25.14|27.65|25.01|0
1654737000000|2022-06-09 01:10:00|27.67|25.03|27.62|24.99|27.75|25.11|27.49|24.87|0
1654737300000|2022-06-09 01:15:00|27.58|24.96|27.64|25.01|27.73|25.09|27.5|24.89|0
1654737600000|2022-06-09 01:20:00|27.62|24.99|27.7|25.06|27.7|25.06|27.6|24.97|0
1654737900000|2022-06-09 01:25:00|27.68|25.04|27.9|25.24|27.96|25.3|27.67|25.04|0
1654738200000|2022-06-09 01:30:00|27.92|25.26|27.72|25.08|27.96|25.3|27.7|25.06|0
1654738500000|2022-06-09 01:35:00|27.7|25.06|28.24|25.55|28.24|25.55|27.68|25.04|0
1654738800000|2022-06-09 01:40:00|28.22|25.53|28.14|25.46|28.26|25.57|28.04|25.37|0
1654739100000|2022-06-09 01:45:00|28.18|25.49|28.16|25.48|28.32|25.62|28.13|25.46|0
1654739400000|2022-06-09 01:50:00|28.17|25.49|28.05|25.38|28.17|25.49|28|25.33|0
1654739700000|2022-06-09 01:55:00|28.07|25.4|28.05|25.38|28.09|25.42|28|25.33|0
1654740000000|2022-06-09 02:00:00|28.06|25.39|27.99|25.32|28.07|25.4|27.97|25.3|0
1654740300000|2022-06-09 02:05:00|28|25.33|27.84|25.19|28|25.33|27.84|25.19|0
1654740600000|2022-06-09 02:10:00|27.85|25.2|27.78|25.14|27.88|25.23|27.73|25.09|0
1654740900000|2022-06-09 02:15:00|27.76|25.12|27.92|25.26|27.98|25.32|27.74|25.1|0
1654741200000|2022-06-09 02:20:00|27.91|25.25|28.04|25.37|28.08|25.41|27.9|25.24|0
1654741500000|2022-06-09 02:25:00|28.02|25.35|28.04|25.37|28.1|25.42|28.02|25.35|0
1654741800000|2022-06-09 02:30:00|28.05|25.38|27.89|25.24|28.08|25.4|27.89|25.24|0
1654742100000|2022-06-09 02:35:00|27.91|25.26|27.79|25.15|27.91|25.26|27.79|25.15|0
1654742400000|2022-06-09 02:40:00|27.81|25.16|27.87|25.22|27.91|25.25|27.79|25.14|0
1654742700000|2022-06-09 02:45:00|27.85|25.2|27.69|25.05|27.87|25.22|27.67|25.03|0
1654743000000|2022-06-09 02:50:00|27.71|25.07|27.69|25.05|27.83|25.18|27.69|25.05|0
1654743300000|2022-06-09 02:55:00|27.67|25.03|27.72|25.08|27.81|25.16|27.67|25.03|0
1654743600000|2022-06-09 03:00:00|27.71|25.07|27.62|24.99|27.76|25.12|27.56|24.94|0
1654743900000|2022-06-09 03:05:00|27.64|25.01|27.72|25.08|27.73|25.09|27.64|25.01|0
1654744200000|2022-06-09 03:10:00|27.74|25.1|27.76|25.11|27.76|25.12|27.72|25.08|0
1654744500000|2022-06-09 03:15:00|27.74|25.1|27.68|25.04|27.86|25.21|27.67|25.03|0
1654744800000|2022-06-09 03:20:00|27.66|25.02|27.67|25.04|27.75|25.1|27.62|24.99|0
1654745100000|2022-06-09 03:25:00|27.69|25.06|27.61|24.98|27.69|25.06|27.59|24.97|0
1654745400000|2022-06-09 03:30:00|27.62|24.99|27.69|25.05|27.69|25.05|27.59|24.96|0
1654745700000|2022-06-09 03:35:00|27.68|25.04|27.69|25.05|27.69|25.05|27.65|25.02|0
1654746000000|2022-06-09 03:40:00|27.67|25.03|27.59|24.96|27.75|25.11|27.57|24.94|0
1654746300000|2022-06-09 03:45:00|27.58|24.95|27.47|24.85|27.65|25.01|27.45|24.83|0
1654746600000|2022-06-09 03:50:00|27.46|24.84|27.43|24.81|27.46|24.84|27.33|24.72|0
1654746900000|2022-06-09 03:55:00|27.42|24.8|27.44|24.83|27.46|24.85|27.4|24.79|0
1654747200000|2022-06-09 04:00:00|27.42|24.81|27.38|24.77|27.46|24.85|27.36|24.76|0
1654747500000|2022-06-09 04:05:00|27.37|24.76|27.46|24.84|27.46|24.84|27.36|24.76|0
1654747800000|2022-06-09 04:10:00|27.44|24.83|27.42|24.81|27.5|24.88|27.38|24.77|0
1654748100000|2022-06-09 04:15:00|27.41|24.8|27.44|24.82|27.46|24.84|27.38|24.77|0
1654748400000|2022-06-09 04:20:00|27.42|24.8|27.43|24.82|27.46|24.84|27.39|24.79|0
1654748700000|2022-06-09 04:25:00|27.41|24.8|27.41|24.8|27.44|24.83|27.37|24.77|0
1654749000000|2022-06-09 04:30:00|27.39|24.78|27.38|24.77|27.41|24.8|27.36|24.76|0
1654749300000|2022-06-09 04:35:00|27.37|24.76|27.46|24.84|27.47|24.85|27.37|24.76|0
1654749600000|2022-06-09 04:40:00|27.47|24.85|27.43|24.81|27.49|24.87|27.43|24.81|0
1654749900000|2022-06-09 04:45:00|27.45|24.83|27.44|24.83|27.52|24.9|27.44|24.83|0
1654750200000|2022-06-09 04:50:00|27.46|24.85|27.38|24.77|27.46|24.85|27.37|24.77|0
1654750500000|2022-06-09 04:55:00|27.4|24.79|27.44|24.83|27.47|24.85|27.38|24.77|0
1654750800000|2022-06-09 05:00:00|27.5|24.88|27.48|24.86|27.56|24.93|27.36|24.75|0
1654751100000|2022-06-09 05:05:00|27.44|24.83|27.15|24.57|27.44|24.83|27.14|24.56|0
1654751400000|2022-06-09 05:10:00|27.14|24.56|27.28|24.68|27.28|24.68|27.08|24.5|0
1654751700000|2022-06-09 05:15:00|27.3|24.7|27.34|24.74|27.35|24.75|27.24|24.64|0
1654752000000|2022-06-09 05:20:00|27.33|24.73|27.39|24.78|27.47|24.85|27.29|24.69|0
1654752300000|2022-06-09 05:25:00|27.37|24.76|27.25|24.66|27.38|24.77|27.23|24.64|0
1654752600000|2022-06-09 05:30:00|27.24|24.65|27.33|24.73|27.41|24.8|27.1|24.52|0
1654752900000|2022-06-09 05:35:00|27.35|24.74|27.62|24.99|27.62|24.99|27.31|24.71|0
1654753200000|2022-06-09 05:40:00|27.6|24.98|27.74|25.1|27.88|25.23|27.54|24.92|0
1654753500000|2022-06-09 05:45:00|27.75|25.11|27.7|25.06|27.92|25.26|27.68|25.04|0
1654753800000|2022-06-09 05:50:00|27.68|25.04|27.9|25.24|27.9|25.24|27.64|25.01|0
1654754100000|2022-06-09 05:55:00|27.88|25.22|27.96|25.29|27.98|25.31|27.86|25.21|0
1654754400000|2022-06-09 06:00:00|28.04|25.37|27.9|25.24|28.14|25.46|27.78|25.13|0
1654754700000|2022-06-09 06:05:00|27.87|25.22|27.76|25.12|28.13|25.45|27.75|25.11|0
1654755000000|2022-06-09 06:10:00|27.77|25.13|27.8|25.15|28.03|25.36|27.71|25.07|0
1654755300000|2022-06-09 06:15:00|27.81|25.16|27.91|25.25|27.92|25.26|27.77|25.13|0
1654755600000|2022-06-09 06:20:00|27.95|25.29|27.91|25.25|27.97|25.31|27.87|25.21|0
1654755900000|2022-06-09 06:25:00|27.89|25.23|27.97|25.3|28.07|25.39|27.89|25.23|0
1654756200000|2022-06-09 06:30:00|27.93|25.27|27.85|25.2|27.99|25.32|27.82|25.17|0
1654756500000|2022-06-09 06:35:00|27.86|25.21|27.72|25.08|27.86|25.21|27.64|25.01|0
1654756800000|2022-06-09 06:40:00|27.7|25.06|27.75|25.11|27.88|25.23|27.64|25.01|0
1654757100000|2022-06-09 06:45:00|27.76|25.12|27.66|25.02|27.78|25.13|27.58|24.95|0
1654757400000|2022-06-09 06:50:00|27.67|25.03|27.48|24.86|27.67|25.03|27.48|24.86|0
1654757700000|2022-06-09 06:55:00|27.46|24.84|27.34|24.73|27.46|24.84|27.34|24.73|0
1654758000000|2022-06-09 07:00:00|27.32|24.71|27.24|24.64|27.73|25.09|27.2|24.61|0
1654758300000|2022-06-09 07:05:00|27.16|24.76|26.89|24.49|27.23|24.83|26.86|24.46|0
1654758600000|2022-06-09 07:10:00|26.91|24.51|27.17|24.77|27.19|24.79|26.84|24.44|0
1654758900000|2022-06-09 07:15:00|27.21|24.81|27.2|24.8|27.32|24.92|27.08|24.68|0
1654759200000|2022-06-09 07:20:00|27.23|24.83|26.96|24.56|27.25|24.85|26.85|24.45|0
1654759500000|2022-06-09 07:25:00|26.94|24.54|26.96|24.56|27.04|24.64|26.89|24.49|0
1654759800000|2022-06-09 07:30:00|26.94|24.54|27.71|25.31|27.83|25.43|26.94|24.54|0
1654760100000|2022-06-09 07:35:00|27.73|25.33|27.56|25.16|27.83|25.43|27.54|25.14|0
1654760400000|2022-06-09 07:40:00|27.54|25.14|27.46|25.06|27.65|25.25|27.41|25.01|0
1654760700000|2022-06-09 07:45:00|27.48|25.08|27.35|24.95|27.5|25.1|27.23|24.83|0
1654761000000|2022-06-09 07:50:00|27.33|24.93|27.08|24.68|27.33|24.93|26.99|24.59|0
1654761300000|2022-06-09 07:55:00|27.09|24.69|27.1|24.7|27.23|24.83|27.04|24.64|0
1654761600000|2022-06-09 08:00:00|27.17|24.77|27.25|24.85|27.38|24.98|27.12|24.72|0
1654761900000|2022-06-09 08:05:00|27.26|24.86|27.4|25|27.59|25.19|27.23|24.83|0
1654762200000|2022-06-09 08:10:00|27.41|25.01|27.41|25.01|27.53|25.13|27.34|24.94|0
1654762500000|2022-06-09 08:15:00|27.42|25.02|27.33|24.93|27.42|25.02|27.28|24.88|0
1654762800000|2022-06-09 08:20:00|27.34|24.94|27.2|24.8|27.47|25.07|27.18|24.78|0
1654763100000|2022-06-09 08:25:00|27.22|24.82|27.16|24.76|27.28|24.88|27.14|24.74|0
1654763400000|2022-06-09 08:30:00|27.18|24.78|26.95|24.55|27.36|24.96|26.94|24.54|0
1654763700000|2022-06-09 08:35:00|26.96|24.56|26.91|24.51|26.96|24.56|26.7|24.3|0
1654764000000|2022-06-09 08:40:00|26.9|24.5|26.89|24.49|26.94|24.54|26.79|24.39|0
1654764300000|2022-06-09 08:45:00|26.87|24.47|26.36|23.96|26.87|24.47|26.36|23.96|0
1654764600000|2022-06-09 08:50:00|26.35|23.95|26.37|23.97|26.67|24.27|26.19|23.79|0
1654764900000|2022-06-09 08:55:00|26.35|23.95|26.12|23.72|26.43|24.03|26.1|23.7|0
1654765200000|2022-06-09 09:00:00|26.13|23.73|26.13|23.73|26.21|23.81|26.08|23.68|0
1654765500000|2022-06-09 09:05:00|26.15|23.75|26.17|23.77|26.28|23.88|26.08|23.68|0
1654765800000|2022-06-09 09:10:00|26.19|23.79|26.31|23.91|26.31|23.91|26.15|23.75|0
1654766100000|2022-06-09 09:15:00|26.29|23.89|26.35|23.95|26.4|24|26.24|23.84|0
1654766400000|2022-06-09 09:20:00|26.36|23.96|26.34|23.94|26.43|24.03|26.31|23.91|0
1654766700000|2022-06-09 09:25:00|26.35|23.95|26.36|23.96|26.38|23.98|26.25|23.85|0
1654767000000|2022-06-09 09:30:00|26.32|23.92|26.21|23.81|26.38|23.98|26.18|23.78|0
1654767300000|2022-06-09 09:35:00|26.2|23.8|26.18|23.78|26.23|23.83|26.12|23.72|0
1654767600000|2022-06-09 09:40:00|26.19|23.79|26.37|23.97|26.41|24.01|26.17|23.77|0
1654767900000|2022-06-09 09:45:00|26.34|23.94|26.28|23.88|26.39|23.99|26.28|23.88|0
1654768200000|2022-06-09 09:50:00|26.3|23.9|26.31|23.91|26.37|23.97|26.19|23.79|0
1654768500000|2022-06-09 09:55:00|26.33|23.93|26.4|24|26.55|24.15|26.31|23.91|0
1654768800000|2022-06-09 10:00:00|26.39|23.99|26.44|24.04|26.44|24.04|26.31|23.91|0
1654769100000|2022-06-09 10:05:00|26.42|24.02|26.46|24.06|26.48|24.08|26.35|23.95|0
1654769400000|2022-06-09 10:10:00|26.44|24.04|26.4|24|26.62|24.22|26.4|24|0
1654769700000|2022-06-09 10:15:00|26.42|24.02|26.18|23.78|26.44|24.04|26.14|23.74|0
1654770000000|2022-06-09 10:20:00|26.2|23.8|25.82|23.42|26.2|23.8|25.75|23.35|0
1654770300000|2022-06-09 10:25:00|25.8|23.4|25.78|23.38|26.08|23.68|25.78|23.38|0
1654770600000|2022-06-09 10:30:00|25.73|23.33|25.79|23.39|25.81|23.41|25.64|23.24|0
1654770900000|2022-06-09 10:35:00|25.8|23.4|25.97|23.57|25.99|23.59|25.71|23.31|0
1654771200000|2022-06-09 10:40:00|26.05|23.65|25.97|23.57|26.06|23.66|25.88|23.48|0
1654771500000|2022-06-09 10:45:00|25.99|23.59|26.02|23.62|26.08|23.68|25.93|23.53|0
1654771800000|2022-06-09 10:50:00|26|23.6|25.77|23.37|26.02|23.62|25.73|23.33|0
1654772100000|2022-06-09 10:55:00|25.79|23.39|25.94|23.54|25.96|23.56|25.79|23.39|0
1654772400000|2022-06-09 11:00:00|25.96|23.56|26.03|23.63|26.09|23.69|25.96|23.56|0
1654772700000|2022-06-09 11:05:00|26.05|23.65|26.05|23.65|26.18|23.78|26|23.6|0
1654773000000|2022-06-09 11:10:00|26.03|23.63|25.91|23.51|26.05|23.65|25.91|23.51|0
1654773300000|2022-06-09 11:15:00|25.92|23.52|26.12|23.72|26.13|23.73|25.87|23.47|0
1654773600000|2022-06-09 11:20:00|26.13|23.73|25.71|23.31|26.19|23.79|25.44|23.04|0
1654773900000|2022-06-09 11:25:00|25.78|23.38|25.99|23.59|26.08|23.68|25.71|23.31|0
1654774200000|2022-06-09 11:30:00|25.98|23.58|26.2|23.8|26.2|23.8|25.88|23.48|0
1654774500000|2022-06-09 11:35:00|26.22|23.82|26.14|23.74|26.28|23.88|26.09|23.69|0
1654774800000|2022-06-09 11:40:00|26.15|23.75|26.01|23.61|26.23|23.83|25.99|23.59|0
1654775100000|2022-06-09 11:45:00|25.99|23.59|26.4|24|26.6|24.2|25.6|23.2|0
1654775400000|2022-06-09 11:50:00|26.42|24.02|26.53|24.13|26.53|24.13|26.13|23.73|0
1654775700000|2022-06-09 11:55:00|26.51|24.11|26.51|24.11|26.73|24.33|26.46|24.06|0
1654776000000|2022-06-09 12:00:00|26.53|24.13|26.57|24.17|26.73|24.33|26.51|24.11|0
1654776300000|2022-06-09 12:05:00|26.58|24.18|26.64|24.24|26.75|24.35|26.51|24.11|0
1654776600000|2022-06-09 12:10:00|26.66|24.26|27.14|24.74|27.14|24.74|26.64|24.24|0
1654776900000|2022-06-09 12:15:00|27.17|24.77|27.06|24.66|27.27|24.87|26.95|24.55|0
1654777200000|2022-06-09 12:20:00|27.12|24.72|27.38|24.98|27.53|25.13|27.12|24.72|0
1654777500000|2022-06-09 12:25:00|27.42|25.02|27.23|24.83|27.69|25.29|26.82|24.42|0
1654777800000|2022-06-09 12:30:00|27.2|24.8|27.41|25.01|27.57|25.17|26.99|24.59|0
1654778100000|2022-06-09 12:35:00|27.44|25.04|27.36|24.96|27.68|25.28|27.36|24.96|0
1654778400000|2022-06-09 12:40:00|27.37|24.97|28.26|25.86|28.3|25.9|27.34|24.94|0
1654778700000|2022-06-09 12:45:00|28.28|25.88|28.28|25.88|28.3|25.9|28.01|25.61|0
1654779000000|2022-06-09 12:50:00|28.26|25.86|28.48|26.08|28.59|26.19|27.68|25.28|0
1654779300000|2022-06-09 12:55:00|28.5|26.1|28.24|25.84|28.5|26.1|28.09|25.69|0
1654779600000|2022-06-09 13:00:00|28.3|25.9|28.07|25.67|28.38|25.98|28.07|25.67|0
1654779900000|2022-06-09 13:05:00|28.08|25.68|28.46|26.06|28.47|26.07|28.07|25.67|0
1654780200000|2022-06-09 13:10:00|28.45|26.05|28.73|26.33|28.73|26.33|27.97|25.57|0
1654780500000|2022-06-09 13:15:00|28.71|26.31|28.74|26.34|28.92|26.52|28.55|26.15|0
1654780800000|2022-06-09 13:20:00|28.65|26.25|28.58|26.18|28.65|26.25|28.43|26.03|0
1654781100000|2022-06-09 13:25:00|28.55|26.15|28.74|26.34|28.74|26.34|28.45|26.05|0
1654781400000|2022-06-09 13:30:00|28.68|26.28|28.7|26.3|29.37|26.97|27.88|25.48|0
1654781700000|2022-06-09 13:35:00|28.54|26.14|28.96|26.56|29|26.6|27.92|25.52|0
1654782000000|2022-06-09 13:40:00|29.06|26.66|29.24|26.84|29.7|27.3|28.74|26.34|0
1654782300000|2022-06-09 13:45:00|29.36|26.96|27.88|25.48|29.65|27.25|27.54|25.14|0
1654782600000|2022-06-09 13:50:00|27.9|25.5|26.72|24.32|27.92|25.52|26.52|24.12|0
1654782900000|2022-06-09 13:55:00|26.78|24.38|27.03|24.63|28|25.6|26.54|24.14|0
1654783200000|2022-06-09 14:00:00|26.96|24.56|27.52|25.12|27.58|25.18|26.96|24.56|0
1654783500000|2022-06-09 14:05:00|27.6|25.2|28.38|25.98|28.46|26.06|27.53|25.13|0
1654783800000|2022-06-09 14:10:00|28.4|26|27.96|25.56|28.52|26.12|27.87|25.47|0
1654784100000|2022-06-09 14:15:00|27.94|25.54|27.59|25.19|28.06|25.66|27.1|24.7|0
1654784400000|2022-06-09 14:20:00|27.54|25.14|27.48|25.08|27.69|25.29|27.29|24.89|0
1654784700000|2022-06-09 14:25:00|27.46|25.06|27.23|24.83|27.63|25.23|27.23|24.83|0
1654785000000|2022-06-09 14:30:00|27.08|24.68|27.36|24.96|27.57|25.17|26.74|24.34|0
1654785300000|2022-06-09 14:35:00|27.27|24.87|27.04|24.64|27.44|25.04|26.95|24.55|0
1654785600000|2022-06-09 14:40:00|27.05|24.65|27.68|25.28|27.93|25.53|26.98|24.58|0
1654785900000|2022-06-09 14:45:00|27.66|25.26|27.95|25.55|28.09|25.69|27.64|25.24|0
1654786200000|2022-06-09 14:50:00|28.01|25.61|28.55|26.15|28.61|26.21|27.99|25.59|0
1654786500000|2022-06-09 14:55:00|28.61|26.21|28.16|25.76|28.77|26.37|28.04|25.64|0
1654786800000|2022-06-09 15:00:00|28.23|25.83|28.83|26.43|28.91|26.51|28.1|25.7|0
1654787100000|2022-06-09 15:05:00|28.85|26.45|28.75|26.35|29.15|26.75|28.44|26.04|0
1654787400000|2022-06-09 15:10:00|28.77|26.37|28.92|26.52|29.02|26.62|28.4|26|0
1654787700000|2022-06-09 15:15:00|28.88|26.48|29.02|26.62|29.14|26.74|28.8|26.4|0
1654788000000|2022-06-09 15:20:00|29|26.6|28.65|26.25|29.04|26.64|28.52|26.12|0
1654788300000|2022-06-09 15:25:00|28.66|26.26|28.99|26.59|29.09|26.69|28.6|26.2|0
1654788600000|2022-06-09 15:30:00|29.05|26.65|29.03|26.63|29.29|26.89|28.75|26.35|0
1654788900000|2022-06-09 15:35:00|28.97|26.57|28.83|26.43|29.11|26.71|28.64|26.24|0
1654789200000|2022-06-09 15:40:00|28.76|26.36|28.18|25.78|28.76|26.36|27.85|25.45|0
1654789500000|2022-06-09 15:45:00|28.24|25.84|28.77|26.37|28.83|26.43|27.93|25.53|0
1654789800000|2022-06-09 15:50:00|28.75|26.35|28.63|26.23|29.09|26.69|28.61|26.21|0
1654790100000|2022-06-09 15:55:00|28.61|26.21|28.29|25.89|28.67|26.27|28.25|25.85|0
1654790400000|2022-06-09 16:00:00|28.31|25.91|28.49|26.09|28.53|26.13|28.1|25.7|0
1654790700000|2022-06-09 16:05:00|28.47|26.07|28.7|26.3|28.86|26.46|28.41|26.01|0
1654791000000|2022-06-09 16:10:00|28.74|26.34|28.81|26.41|29.22|26.82|28.52|26.12|0
1654791300000|2022-06-09 16:15:00|28.83|26.43|28.73|26.33|28.99|26.59|28.71|26.31|0
1654791600000|2022-06-09 16:20:00|28.71|26.31|28.55|26.15|28.77|26.37|28.38|25.98|0
1654791900000|2022-06-09 16:25:00|28.57|26.17|28.16|25.76|28.63|26.23|28.02|25.62|0
1654792200000|2022-06-09 16:30:00|28.12|25.72|28.08|25.68|28.33|25.93|27.94|25.54|0
1654792500000|2022-06-09 16:35:00|28.1|25.7|28.02|25.62|28.16|25.76|27.86|25.46|0
1654792800000|2022-06-09 16:40:00|27.98|25.58|27.4|25|28.1|25.7|27.29|24.89|0
1654793100000|2022-06-09 16:45:00|27.42|25.02|27.61|25.21|27.69|25.29|27.36|24.96|0
1654793400000|2022-06-09 16:50:00|27.59|25.19|27.76|25.36|27.76|25.36|27.32|24.92|0
1654793700000|2022-06-09 16:55:00|27.82|25.42|27.17|24.77|27.95|25.55|27.04|24.64|0
1654794000000|2022-06-09 17:00:00|27.11|24.71|26.87|24.47|27.43|25.03|26.65|24.25|0
1654794300000|2022-06-09 17:05:00|26.89|24.49|26.87|24.47|26.89|24.49|26.46|24.06|0
1654794600000|2022-06-09 17:10:00|26.83|24.43|26.79|24.39|26.91|24.51|26.57|24.17|0
1654794900000|2022-06-09 17:15:00|26.83|24.43|26.87|24.47|27.04|24.64|26.73|24.33|0
1654795200000|2022-06-09 17:20:00|26.89|24.49|27.38|24.98|27.42|25.02|26.83|24.43|0
1654795500000|2022-06-09 17:25:00|27.4|25|27.66|25.26|27.78|25.38|27.32|24.92|0
1654795800000|2022-06-09 17:30:00|27.76|25.36|27.99|25.59|28.17|25.77|27.76|25.36|0
1654796100000|2022-06-09 17:35:00|28.03|25.63|28.03|25.63|28.33|25.93|27.93|25.53|0
1654796400000|2022-06-09 17:40:00|28.05|25.65|29.59|27.19|29.88|27.48|27.99|25.59|0
1654796700000|2022-06-09 17:45:00|29.64|27.24|28.75|26.35|29.67|27.27|28.71|26.31|0
1654797000000|2022-06-09 17:50:00|28.73|26.33|28.69|26.29|28.75|26.35|28.55|26.15|0
1654797300000|2022-06-09 17:55:00|28.71|26.31|28.23|25.83|28.75|26.35|28.21|25.81|0
1654797600000|2022-06-09 18:00:00|28.27|25.87|28.78|26.38|28.88|26.48|28.23|25.83|0
1654797900000|2022-06-09 18:05:00|28.8|26.4|28.76|26.36|28.96|26.56|28.58|26.18|0
1654798200000|2022-06-09 18:10:00|28.74|26.34|28.7|26.3|29.12|26.72|28.66|26.26|0
1654798500000|2022-06-09 18:15:00|28.72|26.32|28.84|26.44|28.94|26.54|28.62|26.22|0
1654798800000|2022-06-09 18:20:00|28.82|26.42|29.32|26.92|29.38|26.98|28.66|26.26|0
1654799100000|2022-06-09 18:25:00|29.3|26.9|29.05|26.65|29.44|27.04|28.89|26.49|0
1654799400000|2022-06-09 18:30:00|29.09|26.69|29.56|27.16|29.62|27.22|29.09|26.69|0
1654799700000|2022-06-09 18:35:00|29.58|27.18|29.74|27.34|29.86|27.46|29.46|27.06|0
1654800000000|2022-06-09 18:40:00|29.76|27.36|29.72|27.32|30.03|27.63|29.22|26.82|0
1654800300000|2022-06-09 18:45:00|29.74|27.34|29.53|27.13|29.76|27.36|29.35|26.95|0
1654800600000|2022-06-09 18:50:00|29.57|27.17|29.65|27.25|29.8|27.4|29.39|26.99|0
1654800900000|2022-06-09 18:55:00|29.7|27.3|30.27|27.87|30.29|27.89|29.52|27.12|0
1654801200000|2022-06-09 19:00:00|30.29|27.89|31.72|29.32|31.73|29.33|30.25|27.85|0
1654801500000|2022-06-09 19:05:00|31.76|29.36|32|29.6|32.16|29.76|31.65|29.25|0
1654801800000|2022-06-09 19:10:00|31.98|29.58|32.22|29.82|32.22|29.82|31.83|29.43|0
1654802100000|2022-06-09 19:15:00|32.26|29.86|31.89|29.49|32.26|29.86|31.71|29.31|0
1654802400000|2022-06-09 19:20:00|31.91|29.51|31.84|29.44|32.22|29.82|31.67|29.27|0
1654802700000|2022-06-09 19:25:00|31.82|29.42|32.77|30.37|32.77|30.37|31.82|29.42|0
1654803000000|2022-06-09 19:30:00|32.83|30.43|33.13|30.73|33.13|30.73|32.68|30.28|0
1654803300000|2022-06-09 19:35:00|33.15|30.75|32.99|30.59|33.17|30.77|32.76|30.36|0
1654803600000|2022-06-09 19:40:00|33.01|30.61|33.4|31|33.58|31.18|31.86|29.46|0
1654803900000|2022-06-09 19:45:00|33.47|31.07|34|31.6|34.35|31.95|33.38|30.98|0
1654804200000|2022-06-09 19:50:00|34.05|31.65|33.5|31.1|34.38|31.98|33.5|31.1|0
1654804500000|2022-06-09 19:55:00|33.54|31.14|34.76|32.36|34.78|32.38|33.43|31.03|0
1654804800000|2022-06-09 20:00:00|34.83|32.43|34.71|32.31|34.83|32.43|34.59|32.19|0
1654805100000|2022-06-09 20:05:00|34.73|32.33|34.78|32.38|34.8|32.4|34.42|32.02|0
1654805400000|2022-06-09 20:10:00|34.76|32.36|34.42|32.02|34.8|32.4|34.4|32|0
1654805700000|2022-06-09 20:15:00|34.67|31.87|34.71|31.91|34.93|32.13|34.62|31.82|0
1654806000000|2022-06-09 20:20:00|34.74|31.94|34.64|31.84|34.74|31.94|34.55|31.75|0
1654806300000|2022-06-09 20:25:00|34.62|31.82|34.59|31.79|34.76|31.96|34.59|31.79|0
1654806600000|2022-06-09 20:30:00|34.52|31.72|34.73|31.93|34.73|31.93|34.51|31.71|0
1654806900000|2022-06-09 20:35:00|34.74|31.94|34.78|31.98|34.8|32|34.66|31.86|0
1654807200000|2022-06-09 20:40:00|34.8|32|34.68|31.88|34.8|32|34.63|31.83|0
1654807500000|2022-06-09 20:45:00|34.66|31.86|34.45|31.65|34.66|31.86|34.44|31.64|0
1654807800000|2022-06-09 20:50:00|34.42|31.62|34.44|31.64|34.56|31.76|34.42|31.62|0
1654808100000|2022-06-09 20:55:00|34.46|31.66|34.29|31.49|34.49|31.69|34.18|31.38|0
1654808400000|2022-06-09 21:00:00|34.32|31.52|34.32|31.52|34.36|31.56|34.26|31.46|0
1654808700000|2022-06-09 21:05:00|34.33|31.53|34.32|31.52|34.35|31.55|34.27|31.47|0
1654809000000|2022-06-09 21:10:00|34.34|31.54|34.23|31.43|34.42|31.62|34.22|31.42|0
1654809300000|2022-06-09 21:15:00|34.26|31.46|34.27|31.47|34.33|31.53|34.16|31.36|0
1654809600000|2022-06-09 21:20:00|34.25|31.45|34.24|31.44|34.28|31.48|34.24|31.44|0
1654809900000|2022-06-09 21:25:00|34.25|31.45|34.26|31.46|34.27|31.47|34.22|31.42|0
1654810200000|2022-06-09 21:30:00|34.25|31.45|34.23|31.43|34.28|31.48|34.22|31.42|0
1654810500000|2022-06-09 21:35:00|34.22|31.42|34.22|31.42|34.24|31.44|34.2|31.4|0
1654811100000|2022-06-09 21:45:00|34.21|31.41|34.21|31.41|34.21|31.41|34.21|31.41|0
1654811400000|2022-06-09 21:50:00|34.19|31.39|34.2|31.4|34.21|31.41|34.19|31.39|0
1654811700000|2022-06-09 21:55:00|34.19|31.39|34.07|31.27|34.24|31.44|34.03|31.23|0
1654812000000|2022-06-09 22:00:00|34.03|31.23|34.22|31.42|34.42|31.62|34.02|31.22|0
1654812300000|2022-06-09 22:05:00|34.24|31.44|34.41|31.61|34.41|31.61|34.22|31.42|0
1654812600000|2022-06-09 22:10:00|34.43|31.63|34.55|31.75|34.55|31.75|34.41|31.61|0
1654812900000|2022-06-09 22:15:00|34.57|31.77|34.53|31.73|34.64|31.84|34.43|31.63|0
1654813200000|2022-06-09 22:20:00|34.52|31.72|34.73|31.93|34.76|31.96|34.52|31.72|0
1654813500000|2022-06-09 22:25:00|34.71|31.91|34.68|31.88|34.74|31.94|34.64|31.84|0
1654813800000|2022-06-09 22:30:00|34.66|31.86|34.61|31.81|34.73|31.93|34.59|31.79|0
1654814100000|2022-06-09 22:35:00|34.59|31.79|34.56|31.76|34.59|31.79|34.54|31.74|0
1654814400000|2022-06-09 22:40:00|34.54|31.74|34.58|31.78|34.58|31.78|34.54|31.74|0
1654814700000|2022-06-09 22:45:00|34.57|31.77|34.37|31.57|34.58|31.78|34.37|31.57|0
1654815000000|2022-06-09 22:50:00|34.35|31.55|34.53|31.73|34.56|31.76|34.32|31.52|0
1654815300000|2022-06-09 22:55:00|34.51|31.71|34.55|31.75|34.58|31.78|34.51|31.71|0
1654815600000|2022-06-09 23:00:00|34.51|31.71|34.53|31.73|34.6|31.8|34.51|31.71|0
1654815900000|2022-06-09 23:05:00|34.55|31.75|34.55|31.75|34.57|31.77|34.53|31.73|0
1654816200000|2022-06-09 23:10:00|34.57|31.77|34.5|31.7|34.57|31.77|34.5|31.7|0
1654816500000|2022-06-09 23:15:00|34.52|31.72|34.36|31.56|34.55|31.75|34.36|31.56|0
1654816800000|2022-06-09 23:20:00|34.33|31.53|34.21|31.41|34.33|31.53|34.17|31.37|0
1654817100000|2022-06-09 23:25:00|34.24|31.44|34.33|31.53|34.4|31.6|34.19|31.39|0
1654817400000|2022-06-09 23:30:00|34.35|31.55|34.28|31.48|34.37|31.57|34.19|31.39|0
1654817700000|2022-06-09 23:35:00|34.33|31.53|34.25|31.45|34.42|31.62|34.21|31.41|0
1654818000000|2022-06-09 23:40:00|34.23|31.43|34.28|31.48|34.32|31.52|34.11|31.31|0
1654818300000|2022-06-09 23:45:00|34.3|31.5|34.25|31.45|34.42|31.62|34.25|31.45|0
1654818600000|2022-06-09 23:50:00|34.3|31.5|34.34|31.54|34.39|31.59|34.02|31.22|0
1654818900000|2022-06-09 23:55:00|34.37|31.57|34.32|31.52|34.39|31.59|34.29|31.49|0
1654819200000|2022-06-10 00:00:00|34.27|31.47|34.08|31.28|34.48|31.68|34.06|31.26|0
1654819500000|2022-06-10 00:05:00|34.1|31.3|34.45|31.65|34.48|31.68|34.06|31.26|0
1654819800000|2022-06-10 00:10:00|34.48|31.68|34.78|31.98|34.93|32.13|34.48|31.68|0
1654820100000|2022-06-10 00:15:00|34.73|31.93|34.85|32.05|34.95|32.15|34.71|31.91|0
1654820400000|2022-06-10 00:20:00|34.88|32.08|34.92|32.12|34.92|32.12|34.64|31.84|0
1654820700000|2022-06-10 00:25:00|34.94|32.14|34.78|31.98|35.04|32.24|34.73|31.93|0
1654821000000|2022-06-10 00:30:00|34.82|32.02|34.63|31.83|34.94|32.14|34.61|31.81|0
1654821300000|2022-06-10 00:35:00|34.66|31.86|34.62|31.82|34.77|31.97|34.58|31.78|0
1654821600000|2022-06-10 00:40:00|34.61|31.81|34.59|31.79|34.68|31.88|34.53|31.73|0
1654821900000|2022-06-10 00:45:00|34.6|31.8|34.65|31.85|34.7|31.9|34.49|31.69|0
1654822200000|2022-06-10 00:50:00|34.66|31.86|34.79|31.99|34.81|32.01|34.63|31.83|0
1654822500000|2022-06-10 00:55:00|34.8|32|34.79|31.99|34.93|32.13|34.74|31.94|0
1654822800000|2022-06-10 01:00:00|34.74|31.94|34.62|31.82|34.88|32.08|34.55|31.75|0
1654823100000|2022-06-10 01:05:00|34.67|31.87|34.66|31.86|34.78|31.98|34.62|31.82|0
1654823400000|2022-06-10 01:10:00|34.69|31.89|34.62|31.82|34.82|32.02|34.56|31.76|0
1654823700000|2022-06-10 01:15:00|34.66|31.86|34.64|31.84|34.78|31.98|34.54|31.74|0
1654824000000|2022-06-10 01:20:00|34.61|31.81|34.92|32.12|34.97|32.17|34.57|31.77|0
1654824300000|2022-06-10 01:25:00|34.91|32.11|34.74|31.94|34.92|32.12|34.68|31.88|0
1654824600000|2022-06-10 01:30:00|34.73|31.93|34.65|31.85|34.8|32|34.56|31.76|0
1654824900000|2022-06-10 01:35:00|34.63|31.83|34.6|31.8|34.7|31.9|34.54|31.74|0
1654825200000|2022-06-10 01:40:00|34.62|31.82|34.72|31.92|34.77|31.97|34.6|31.8|0
1654825500000|2022-06-10 01:45:00|34.7|31.9|34.78|31.98|34.9|32.1|34.67|31.87|0
1654825800000|2022-06-10 01:50:00|34.76|31.96|34.76|31.96|34.86|32.06|34.65|31.85|0
1654826100000|2022-06-10 01:55:00|34.74|31.94|34.74|31.94|34.79|31.99|34.62|31.82|0
1654826400000|2022-06-10 02:00:00|34.73|31.93|34.67|31.87|34.77|31.97|34.6|31.8|0
1654826700000|2022-06-10 02:05:00|34.68|31.88|34.76|31.96|34.81|32.01|34.61|31.81|0
1654827000000|2022-06-10 02:10:00|34.75|31.95|34.7|31.9|34.76|31.96|34.66|31.86|0
1654827300000|2022-06-10 02:15:00|34.71|31.91|34.65|31.85|34.78|31.98|34.64|31.84|0
1654827600000|2022-06-10 02:20:00|34.66|31.86|34.49|31.69|34.66|31.86|34.49|31.69|0
1654827900000|2022-06-10 02:25:00|34.47|31.67|34.4|31.6|34.54|31.74|34.4|31.6|0
1654828200000|2022-06-10 02:30:00|34.34|31.54|34.23|31.43|34.44|31.64|34.23|31.43|0
1654828500000|2022-06-10 02:35:00|34.21|31.41|34.32|31.52|34.37|31.57|34.19|31.39|0
1654828800000|2022-06-10 02:40:00|34.33|31.53|34.44|31.64|34.48|31.68|34.32|31.52|0
1654829100000|2022-06-10 02:45:00|34.43|31.63|34.35|31.55|34.47|31.67|34.34|31.54|0
1654829400000|2022-06-10 02:50:00|34.36|31.56|34.29|31.49|34.39|31.59|34.29|31.49|0
1654829700000|2022-06-10 02:55:00|34.3|31.5|34.36|31.56|34.37|31.57|34.29|31.49|0
1654830000000|2022-06-10 03:00:00|34.34|31.54|33.91|31.11|34.34|31.54|33.89|31.09|0
1654830300000|2022-06-10 03:05:00|33.93|31.13|33.89|31.09|34.03|31.23|33.89|31.09|0
1654830600000|2022-06-10 03:10:00|33.88|31.08|33.72|30.92|33.91|31.11|33.7|30.9|0
1654830900000|2022-06-10 03:15:00|33.7|30.9|33.77|30.97|33.82|31.02|33.7|30.9|0
1654831200000|2022-06-10 03:20:00|33.75|30.95|33.74|30.94|33.75|30.95|33.65|30.85|0
1654831500000|2022-06-10 03:25:00|33.72|30.92|33.59|30.79|33.74|30.94|33.59|30.79|0
1654831800000|2022-06-10 03:30:00|33.6|30.8|33.76|30.96|33.76|30.96|33.55|30.75|0
1654832100000|2022-06-10 03:35:00|33.74|30.94|33.76|30.96|33.83|31.03|33.74|30.94|0
1654832400000|2022-06-10 03:40:00|33.78|30.98|33.83|31.03|33.89|31.09|33.78|30.98|0
1654832700000|2022-06-10 03:45:00|33.81|31.01|33.83|31.03|33.87|31.07|33.76|30.96|0
1654833000000|2022-06-10 03:50:00|33.82|31.02|33.94|31.14|33.96|31.16|33.8|31|0
1654833300000|2022-06-10 03:55:00|33.93|31.13|33.97|31.17|34.01|31.21|33.92|31.12|0
1654833600000|2022-06-10 04:00:00|33.96|31.16|34.01|31.21|34.01|31.21|33.94|31.14|0
1654833900000|2022-06-10 04:05:00|33.98|31.18|34.07|31.27|34.1|31.3|33.98|31.18|0
1654834200000|2022-06-10 04:10:00|34.09|31.29|34.07|31.27|34.15|31.35|34.05|31.25|0
1654834500000|2022-06-10 04:15:00|34.09|31.29|34.16|31.36|34.19|31.39|34.09|31.29|0
1654834800000|2022-06-10 04:20:00|34.14|31.34|34.11|31.31|34.14|31.34|34.11|31.31|0
1654835100000|2022-06-10 04:25:00|34.13|31.33|34.35|31.55|34.37|31.57|34.13|31.33|0
1654835400000|2022-06-10 04:30:00|34.37|31.57|34.46|31.66|34.51|31.71|34.37|31.57|0
1654835700000|2022-06-10 04:35:00|34.49|31.69|34.67|31.87|34.67|31.87|34.48|31.68|0
1654836000000|2022-06-10 04:40:00|34.7|31.9|34.62|31.82|34.72|31.92|34.53|31.73|0
1654836300000|2022-06-10 04:45:00|34.6|31.8|34.57|31.77|34.65|31.85|34.57|31.77|0
1654836600000|2022-06-10 04:50:00|34.6|31.8|34.57|31.77|34.62|31.82|34.55|31.75|0
1654836900000|2022-06-10 04:55:00|34.59|31.79|34.57|31.77|34.62|31.82|34.55|31.75|0
1654837200000|2022-06-10 05:00:00|34.55|31.75|34.31|31.51|34.59|31.79|34.31|31.51|0
1654837500000|2022-06-10 05:05:00|34.28|31.48|34.42|31.62|34.42|31.62|34.24|31.44|0
1654837800000|2022-06-10 05:10:00|34.4|31.6|34.3|31.5|34.45|31.65|34.3|31.5|0
1654838100000|2022-06-10 05:15:00|34.32|31.52|33.95|31.15|34.32|31.52|33.91|31.11|0
1654838400000|2022-06-10 05:20:00|33.91|31.11|34|31.2|34.04|31.24|33.88|31.08|0
1654838700000|2022-06-10 05:25:00|33.97|31.17|33.96|31.16|34.09|31.29|33.95|31.15|0
1654839000000|2022-06-10 05:30:00|33.95|31.15|33.81|31.01|33.99|31.19|33.72|30.92|0
1654839300000|2022-06-10 05:35:00|33.83|31.03|33.8|31|33.88|31.08|33.74|30.94|0
1654839600000|2022-06-10 05:40:00|33.78|30.98|33.83|31.03|33.85|31.05|33.71|30.91|0
1654839900000|2022-06-10 05:45:00|33.85|31.05|34.08|31.28|34.1|31.3|33.85|31.05|0
1654840200000|2022-06-10 05:50:00|34.07|31.27|34.17|31.37|34.29|31.49|34.07|31.27|0
1654840500000|2022-06-10 05:55:00|34.15|31.35|34.17|31.37|34.19|31.39|34.05|31.25|0
1654840800000|2022-06-10 06:00:00|34.12|31.32|33.82|31.02|34.12|31.32|33.65|30.85|0
1654841100000|2022-06-10 06:05:00|33.83|31.03|33.75|30.95|34.03|31.23|33.72|30.92|0
1654841400000|2022-06-10 06:10:00|33.72|30.92|33.56|30.76|33.85|31.05|33.54|30.74|0
1654841700000|2022-06-10 06:15:00|33.58|30.78|33.74|30.94|33.77|30.97|33.55|30.75|0
1654842000000|2022-06-10 06:20:00|33.7|30.9|33.77|30.97|33.93|31.13|33.7|30.9|0
1654842300000|2022-06-10 06:25:00|33.79|30.99|33.65|30.85|33.92|31.12|33.6|30.8|0
1654842600000|2022-06-10 06:30:00|33.68|30.88|33.82|31.02|33.85|31.05|33.67|30.87|0
1654842900000|2022-06-10 06:35:00|33.83|31.03|33.97|31.17|34.01|31.21|33.81|31.01|0
1654843200000|2022-06-10 06:40:00|33.99|31.19|33.87|31.07|33.99|31.19|33.71|30.91|0
1654843500000|2022-06-10 06:45:00|33.85|31.05|34.01|31.21|34.13|31.33|33.78|30.98|0
1654843800000|2022-06-10 06:50:00|34.05|31.25|33.8|31|34.1|31.3|33.73|30.93|0
1654844100000|2022-06-10 06:55:00|33.82|31.02|33.75|30.95|33.98|31.18|33.68|30.88|0
1654844400000|2022-06-10 07:00:00|33.73|30.93|33.98|31.18|34.03|31.23|33.49|30.69|0
1654844700000|2022-06-10 07:05:00|33.8|31.4|34.41|32.01|34.41|32.01|33.66|31.26|0
1654845000000|2022-06-10 07:10:00|34.46|32.06|34.5|32.1|34.76|32.36|34.36|31.96|0
1654845300000|2022-06-10 07:15:00|34.57|32.17|34.5|32.1|34.68|32.28|34.19|31.79|0
1654845600000|2022-06-10 07:20:00|34.57|32.17|35.14|32.74|35.14|32.74|34.55|32.15|0
1654845900000|2022-06-10 07:25:00|35.12|32.72|35.3|32.9|35.33|32.93|34.17|31.77|0
1654846200000|2022-06-10 07:30:00|35.28|32.88|35.03|32.63|35.32|32.92|34.82|32.42|0
1654846500000|2022-06-10 07:35:00|34.96|32.56|34.41|32.01|34.96|32.56|34.41|32.01|0
1654846800000|2022-06-10 07:40:00|34.43|32.03|34.67|32.27|34.73|32.33|34.41|32.01|0
1654847100000|2022-06-10 07:45:00|34.74|32.34|35.07|32.67|35.08|32.68|34.22|31.82|0
1654847400000|2022-06-10 07:50:00|35.04|32.64|35.1|32.7|35.12|32.72|34.69|32.29|0
1654847700000|2022-06-10 07:55:00|35.06|32.66|35.01|32.61|35.17|32.77|34.41|32.01|0
1654848000000|2022-06-10 08:00:00|35.06|32.66|34.34|31.94|35.15|32.75|34.24|31.84|0
1654848300000|2022-06-10 08:05:00|34.32|31.92|34.03|31.63|34.5|32.1|33.94|31.54|0
1654848600000|2022-06-10 08:10:00|34.08|31.68|34.15|31.75|34.35|31.95|33.8|31.4|0
1654848900000|2022-06-10 08:15:00|34.13|31.73|34.08|31.68|34.24|31.84|33.94|31.54|0
1654849200000|2022-06-10 08:20:00|34.07|31.67|34.29|31.89|34.31|31.91|34.07|31.67|0
1654849500000|2022-06-10 08:25:00|34.31|31.91|34.26|31.86|34.45|32.05|34|31.6|0
1654849800000|2022-06-10 08:30:00|34.27|31.87|34.4|32|34.42|32.02|34.09|31.69|0
1654850100000|2022-06-10 08:35:00|34.42|32.02|34.42|32.02|34.78|32.38|34.42|32.02|0
1654850400000|2022-06-10 08:40:00|34.44|32.04|34.37|31.97|34.63|32.23|34.37|31.97|0
1654850700000|2022-06-10 08:45:00|34.4|32|34.23|31.83|34.44|32.04|34.09|31.69|0
1654851000000|2022-06-10 08:50:00|34.2|31.8|34.84|32.44|34.94|32.54|34.13|31.73|0
1654851300000|2022-06-10 08:55:00|34.87|32.47|34.62|32.22|34.94|32.54|34.25|31.85|0
1654851600000|2022-06-10 09:00:00|34.65|32.25|34.43|32.03|34.7|32.3|34.2|31.8|0
1654851900000|2022-06-10 09:05:00|34.41|32.01|34.41|32.01|34.43|32.03|34.2|31.8|0
1654852200000|2022-06-10 09:10:00|34.38|31.98|34.26|31.86|34.52|32.12|34.1|31.7|0
1654852500000|2022-06-10 09:15:00|34.24|31.84|34.39|31.99|34.4|32|34.06|31.66|0
1654852800000|2022-06-10 09:20:00|34.43|32.03|34.5|32.1|34.52|32.12|34.26|31.86|0
1654853100000|2022-06-10 09:25:00|34.47|32.07|34.21|31.81|34.61|32.21|34.16|31.76|0
1654853400000|2022-06-10 09:30:00|34.14|31.74|34.38|31.98|34.38|31.98|34.12|31.72|0
1654853700000|2022-06-10 09:35:00|34.4|32|34.55|32.15|34.72|32.32|34.35|31.95|0
1654854000000|2022-06-10 09:40:00|34.52|32.12|34.14|31.74|34.66|32.26|34.14|31.74|0
1654854300000|2022-06-10 09:45:00|34.16|31.76|34.7|32.3|34.7|32.3|34.11|31.71|0
1654854600000|2022-06-10 09:50:00|34.66|32.26|34.92|32.52|34.92|32.52|34.61|32.21|0
1654854900000|2022-06-10 09:55:00|34.94|32.54|34.81|32.41|34.99|32.59|34.78|32.38|0
1654855200000|2022-06-10 10:00:00|34.82|32.42|35.24|32.84|35.4|33|34.58|32.18|0
1654855500000|2022-06-10 10:05:00|35.29|32.89|35.41|33.01|35.53|33.13|35.18|32.78|0
1654855800000|2022-06-10 10:10:00|35.34|32.94|35.34|32.94|35.6|33.2|35.26|32.86|0
1654856100000|2022-06-10 10:15:00|35.31|32.91|35.43|33.03|35.43|33.03|35.14|32.74|0
1654856400000|2022-06-10 10:20:00|35.45|33.05|35.79|33.39|35.79|33.39|35.1|32.7|0
1654856700000|2022-06-10 10:25:00|35.74|33.34|35.75|33.35|35.94|33.54|35.35|32.95|0
1654857000000|2022-06-10 10:30:00|35.78|33.38|35.73|33.33|35.85|33.45|35.53|33.13|0
1654857300000|2022-06-10 10:35:00|35.69|33.29|35.52|33.12|35.73|33.33|35.43|33.03|0
1654857600000|2022-06-10 10:40:00|35.5|33.1|35.67|33.27|35.7|33.3|35.48|33.08|0
1654857900000|2022-06-10 10:45:00|35.7|33.3|35.7|33.3|35.71|33.31|35.45|33.05|0
1654858200000|2022-06-10 10:50:00|35.67|33.27|35.45|33.05|35.79|33.39|35.45|33.05|0
1654858500000|2022-06-10 10:55:00|35.47|33.07|35.38|32.98|35.86|33.46|35.38|32.98|0
1654858800000|2022-06-10 11:00:00|35.35|32.95|35.63|33.23|35.66|33.26|35.3|32.9|0
1654859100000|2022-06-10 11:05:00|35.64|33.24|35.18|32.78|35.64|33.24|35.13|32.73|0
1654859400000|2022-06-10 11:10:00|35.2|32.8|35.08|32.68|35.46|33.06|35.03|32.63|0
1654859700000|2022-06-10 11:15:00|35.15|32.75|35.49|33.09|35.49|33.09|35.15|32.75|0
1654860000000|2022-06-10 11:20:00|35.51|33.11|35.39|32.99|35.56|33.16|35.23|32.83|0
1654860300000|2022-06-10 11:25:00|35.36|32.96|35.29|32.89|35.49|33.09|35.22|32.82|0
1654860600000|2022-06-10 11:30:00|35.27|32.87|34.76|32.36|35.31|32.91|34.64|32.24|0
1654860900000|2022-06-10 11:35:00|34.78|32.38|35.44|33.04|35.49|33.09|34.38|31.98|0
1654861200000|2022-06-10 11:40:00|35.41|33.01|35.1|32.7|35.51|33.11|35.07|32.67|0
1654861500000|2022-06-10 11:45:00|35.07|32.67|35.19|32.79|35.29|32.89|34.96|32.56|0
1654861800000|2022-06-10 11:50:00|35.21|32.81|35.28|32.88|35.33|32.93|35.12|32.72|0
1654862100000|2022-06-10 11:55:00|35.31|32.91|35.45|33.05|35.45|33.05|35.09|32.69|0
1654862400000|2022-06-10 12:00:00|35.43|33.03|35.28|32.88|35.43|33.03|34.92|32.52|0
1654862700000|2022-06-10 12:05:00|35.26|32.86|34.97|32.57|35.27|32.87|34.89|32.49|0
1654863000000|2022-06-10 12:10:00|34.94|32.54|34.82|32.42|35.04|32.64|34.8|32.4|0
1654863300000|2022-06-10 12:15:00|34.84|32.44|34.91|32.51|34.99|32.59|34.77|32.37|0
1654863600000|2022-06-10 12:20:00|34.85|32.45|34.91|32.51|35.05|32.65|34.84|32.44|0
1654863900000|2022-06-10 12:25:00|34.88|32.48|34.97|32.57|35.04|32.64|34.45|32.05|0
1654864200000|2022-06-10 12:30:00|36|33.6|39.71|37.31|40.02|37.62|36|33.6|0
1654864500000|2022-06-10 12:35:00|39.95|37.55|38.16|35.76|40.03|37.63|37.91|35.51|0
1654864800000|2022-06-10 12:40:00|38.11|35.71|38.59|36.19|38.59|36.19|37.08|34.68|0
1654865100000|2022-06-10 12:45:00|38.6|36.2|39.38|36.98|39.38|36.98|38.03|35.63|0
1654865400000|2022-06-10 12:50:00|39.39|36.99|39.51|37.11|40.11|37.71|39.38|36.98|0
1654865700000|2022-06-10 12:55:00|39.67|37.27|42.87|40.47|42.87|40.47|39.59|37.19|0
1654866000000|2022-06-10 13:00:00|42.9|40.5|41.18|38.78|42.9|40.5|40.94|38.54|0
1654866300000|2022-06-10 13:05:00|41.24|38.84|42.24|39.84|42.36|39.96|41.07|38.67|0
1654866600000|2022-06-10 13:10:00|42.3|39.9|42.16|39.76|42.43|40.03|41.74|39.34|0
1654866900000|2022-06-10 13:15:00|42.3|39.9|42.85|40.45|42.85|40.45|41.96|39.56|0
1654867200000|2022-06-10 13:20:00|42.81|40.41|43.61|41.21|43.86|41.46|42.27|39.87|0
1654867500000|2022-06-10 13:25:00|43.7|41.3|42.77|40.37|43.82|41.42|42.77|40.37|0
1654867800000|2022-06-10 13:30:00|42.75|40.35|44.35|41.95|44.62|42.22|41.84|39.44|0
1654868100000|2022-06-10 13:35:00|44.41|42.01|44.19|41.79|45.14|42.74|43.69|41.29|0
1654868400000|2022-06-10 13:40:00|44.25|41.85|43.14|40.74|44.37|41.97|43.14|40.74|0
1654868700000|2022-06-10 13:45:00|43.08|40.68|43.72|41.32|44.04|41.64|42.77|40.37|0
1654869000000|2022-06-10 13:50:00|43.91|41.51|44.93|42.53|44.98|42.58|43.51|41.11|0
1654869300000|2022-06-10 13:55:00|44.91|42.51|44.79|42.39|45.37|42.97|44.39|41.99|0
1654869600000|2022-06-10 14:00:00|45.13|42.73|47.12|44.72|47.43|45.03|45.13|42.73|0
1654869900000|2022-06-10 14:05:00|47.09|44.69|47.65|45.25|47.75|45.35|46.03|43.63|0
1654870200000|2022-06-10 14:10:00|47.72|45.32|45.33|42.93|47.78|45.38|45.27|42.87|0
1654870500000|2022-06-10 14:15:00|45.39|42.99|45.79|43.39|46.02|43.62|45.27|42.87|0
1654870800000|2022-06-10 14:20:00|45.82|43.42|46.44|44.04|46.6|44.2|45.67|43.27|0
1654871100000|2022-06-10 14:25:00|46.35|43.95|46.54|44.14|46.6|44.2|45.57|43.17|0
1654871400000|2022-06-10 14:30:00|46.63|44.23|46.43|44.03|48.04|45.64|45.76|43.36|0
1654871700000|2022-06-10 14:35:00|46.53|44.13|45.68|43.28|46.63|44.23|45.64|43.24|0
1654872000000|2022-06-10 14:40:00|45.76|43.36|45.21|42.81|46.37|43.97|45.21|42.81|0
1654872300000|2022-06-10 14:45:00|45.42|43.02|45.66|43.26|46.08|43.68|45.24|42.84|0
1654872600000|2022-06-10 14:50:00|45.72|43.32|45.77|43.37|46.49|44.09|45.04|42.64|0
1654872900000|2022-06-10 14:55:00|45.71|43.31|47.26|44.86|47.26|44.86|45.62|43.22|0
1654873200000|2022-06-10 15:00:00|47.32|44.92|47.15|44.75|47.57|45.17|46.64|44.24|0
1654873500000|2022-06-10 15:05:00|47.18|44.78|47.27|44.87|47.75|45.35|47.12|44.72|0
1654873800000|2022-06-10 15:10:00|47.37|44.97|47.3|44.9|47.59|45.19|46.77|44.37|0
1654874100000|2022-06-10 15:15:00|47.27|44.87|47.12|44.72|47.65|45.25|46.74|44.34|0
1654874400000|2022-06-10 15:20:00|47.09|44.69|47.78|45.38|47.81|45.41|46.69|44.29|0
1654874700000|2022-06-10 15:25:00|47.86|45.46|48.03|45.63|48.45|46.05|47.72|45.32|0
1654875000000|2022-06-10 15:30:00|48.16|45.76|48.22|45.82|48.67|46.27|47.94|45.54|0
1654875300000|2022-06-10 15:35:00|48.25|45.85|49.06|46.66|49.52|47.12|48.16|45.76|0
1654875600000|2022-06-10 15:40:00|49.09|46.69|47.7|45.3|49.25|46.85|47.69|45.29|0
1654875900000|2022-06-10 15:45:00|47.78|45.38|48.51|46.11|48.51|46.11|47.37|44.97|0
1654876200000|2022-06-10 15:50:00|48.58|46.18|48.28|45.88|48.7|46.3|47.94|45.54|0
1654876500000|2022-06-10 15:55:00|48.25|45.85|47.27|44.87|48.48|46.08|47.05|44.65|0
1654876800000|2022-06-10 16:00:00|47.3|44.9|46.69|44.29|47.46|45.06|46.6|44.2|0
1654877100000|2022-06-10 16:05:00|46.75|44.35|45.22|42.82|46.75|44.35|45.22|42.82|0
1654877400000|2022-06-10 16:10:00|45.25|42.85|46.29|43.89|46.35|43.95|45.25|42.85|0
1654877700000|2022-06-10 16:15:00|46.42|44.02|46.6|44.2|46.88|44.48|46.23|43.83|0
1654878000000|2022-06-10 16:20:00|46.63|44.23|46.99|44.59|47.08|44.68|46.35|43.95|0
1654878300000|2022-06-10 16:25:00|47.02|44.62|46.56|44.16|47.3|44.9|46.56|44.16|0
1654878600000|2022-06-10 16:30:00|46.61|44.21|47.27|44.87|47.46|45.06|46.17|43.77|0
1654878900000|2022-06-10 16:35:00|47.37|44.97|46.89|44.49|47.43|45.03|46.8|44.4|0
1654879200000|2022-06-10 16:40:00|46.86|44.46|46.74|44.34|47.14|44.74|46.33|43.93|0
1654879500000|2022-06-10 16:45:00|46.67|44.27|47.14|44.74|47.33|44.93|46.55|44.15|0
1654879800000|2022-06-10 16:50:00|47.27|44.87|47.8|45.4|47.87|45.47|47.23|44.83|0
1654880100000|2022-06-10 16:55:00|47.83|45.43|47.74|45.34|48.32|45.92|47.44|45.04|0
1654880400000|2022-06-10 17:00:00|47.68|45.28|47.99|45.59|48.38|45.98|47.52|45.12|0
1654880700000|2022-06-10 17:05:00|48.12|45.72|47.86|45.46|48.47|46.07|47.8|45.4|0
1654881000000|2022-06-10 17:10:00|47.83|45.43|48.18|45.78|48.47|46.07|47.64|45.24|0
1654881300000|2022-06-10 17:15:00|48.28|45.88|47.26|44.86|48.37|45.97|47.23|44.83|0
1654881600000|2022-06-10 17:20:00|47.29|44.89|46.97|44.57|47.65|45.25|46.87|44.47|0
1654881900000|2022-06-10 17:25:00|46.93|44.53|46.19|43.79|47.03|44.63|46.19|43.79|0
1654882200000|2022-06-10 17:30:00|46.34|43.94|46.96|44.56|47.37|44.97|46.31|43.91|0
1654882500000|2022-06-10 17:35:00|46.93|44.53|45.87|43.47|46.93|44.53|45.87|43.47|0
1654882800000|2022-06-10 17:40:00|45.84|43.44|46.12|43.72|46.4|44|45.81|43.41|0
1654883100000|2022-06-10 17:45:00|46.09|43.69|45.14|42.74|46.33|43.93|45.08|42.68|0
1654883400000|2022-06-10 17:50:00|45.84|43.44|45.34|42.94|45.84|43.44|44.09|41.69|0
1654883700000|2022-06-10 17:55:00|45.46|43.06|45.67|43.27|46.01|43.61|45.4|43|0
1654884000000|2022-06-10 18:00:00|45.64|43.24|46.44|44.04|46.53|44.13|45.58|43.18|0
1654884300000|2022-06-10 18:05:00|46.5|44.1|45.91|43.51|46.53|44.13|45.7|43.3|0
1654884600000|2022-06-10 18:10:00|45.82|43.42|45.65|43.25|46.15|43.75|45.56|43.16|0
1654884900000|2022-06-10 18:15:00|45.68|43.28|44.7|42.3|45.89|43.49|44.49|42.09|0
1654885200000|2022-06-10 18:20:00|44.73|42.33|44.19|41.79|44.73|42.33|43.98|41.58|0
1654885500000|2022-06-10 18:25:00|44.1|41.7|45|42.6|45.27|42.87|44.1|41.7|0
1654885800000|2022-06-10 18:30:00|44.97|42.57|44.36|41.96|44.97|42.57|43.99|41.59|0
1654886100000|2022-06-10 18:35:00|44.39|41.99|44.87|42.47|44.94|42.54|44.39|41.99|0
1654886400000|2022-06-10 18:40:00|44.93|42.53|45.18|42.78|45.57|43.17|44.87|42.47|0
1654886700000|2022-06-10 18:45:00|45.21|42.81|44.03|41.63|45.24|42.84|44.03|41.63|0
1654887000000|2022-06-10 18:50:00|44.09|41.69|43.92|41.52|44.51|42.11|43.92|41.52|0
1654887300000|2022-06-10 18:55:00|43.88|41.48|43.35|40.95|44.1|41.7|43.08|40.68|0
1654887600000|2022-06-10 19:00:00|43.32|40.92|44.52|42.12|44.65|42.25|42.97|40.57|0
1654887900000|2022-06-10 19:05:00|44.56|42.16|44.62|42.22|45.16|42.76|44.38|41.98|0
1654888200000|2022-06-10 19:10:00|44.65|42.25|43.15|40.75|44.74|42.34|42.98|40.58|0
1654888500000|2022-06-10 19:15:00|43.12|40.72|42.45|40.05|43.24|40.84|42.39|39.99|0
1654888800000|2022-06-10 19:20:00|42.39|39.99|42.62|40.22|43.74|41.34|42.39|39.99|0
1654889100000|2022-06-10 19:25:00|42.51|40.11|41.9|39.5|42.51|40.11|40.92|38.52|0
1654889400000|2022-06-10 19:30:00|41.96|39.56|42.63|40.23|42.8|40.4|41.9|39.5|0
1654889700000|2022-06-10 19:35:00|42.65|40.25|42.25|39.85|42.95|40.55|41.61|39.21|0
1654890000000|2022-06-10 19:40:00|42.27|39.87|43.43|41.03|43.71|41.31|41.96|39.56|0
1654890300000|2022-06-10 19:45:00|43.41|41.01|44.77|42.37|44.83|42.43|43.33|40.93|0
1654890600000|2022-06-10 19:50:00|44.89|42.49|44.75|42.35|45.18|42.78|43.11|40.71|0
1654890900000|2022-06-10 19:55:00|44.72|42.32|46.42|44.02|46.42|44.02|44.42|42.02|0
1654891200000|2022-06-10 20:00:00|46.4|44|45.38|42.98|46.64|44.24|45.38|42.98|0
1654891500000|2022-06-10 20:05:00|45.35|42.95|45.5|43.1|45.67|43.27|45.32|42.92|0
1654891800000|2022-06-10 20:10:00|45.47|43.07|45.19|42.79|45.61|43.21|45.15|42.75|0
1655103900000|2022-06-13 07:05:00|55.38|52.98|54.21|51.81|55.42|53.02|54.08|51.68|0
1655104200000|2022-06-13 07:10:00|54.28|51.88|55.41|53.01|55.74|53.34|54.28|51.88|0
1655104500000|2022-06-13 07:15:00|55.67|53.27|56.04|53.64|56.06|53.66|55.19|52.79|0
1655104800000|2022-06-13 07:20:00|55.87|53.47|54.94|52.54|56.02|53.62|54.87|52.47|0
1655105100000|2022-06-13 07:25:00|55|52.6|55.79|53.39|56.03|53.63|54.83|52.43|0
1655105400000|2022-06-13 07:30:00|55.74|53.34|57.06|54.66|57.14|54.74|55.74|53.34|0
1655105700000|2022-06-13 07:35:00|56.99|54.59|57.04|54.64|57.18|54.78|55.86|53.46|0
1655106000000|2022-06-13 07:40:00|56.93|54.53|57.4|55|57.44|55.04|56.64|54.24|0
1655106300000|2022-06-13 07:45:00|57.32|54.92|56.47|54.07|57.46|55.06|56.3|53.9|0
1655106600000|2022-06-13 07:50:00|56.49|54.09|56.52|54.12|56.62|54.22|55.87|53.47|0
1655106900000|2022-06-13 07:55:00|56.67|54.27|57.05|54.65|57.18|54.78|56.33|53.93|0
1655107200000|2022-06-13 08:00:00|57.2|54.8|58.23|55.83|58.27|55.87|57.13|54.73|0
1655107500000|2022-06-13 08:05:00|58.25|55.85|57.96|55.56|58.39|55.99|57.77|55.37|0
1655107800000|2022-06-13 08:10:00|57.94|55.54|59.41|57.01|59.43|57.03|57.73|55.33|0
1655108100000|2022-06-13 08:15:00|59.43|57.03|60.66|58.26|60.86|58.46|59.16|56.76|0
1655108400000|2022-06-13 08:20:00|60.6|58.2|60.69|58.29|60.71|58.31|60.12|57.72|0
1655108700000|2022-06-13 08:25:00|60.73|58.33|60.45|58.05|60.75|58.35|60.02|57.62|0
1655109000000|2022-06-13 08:30:00|60.53|58.13|59.11|56.71|60.69|58.29|59.11|56.71|0
1655109300000|2022-06-13 08:35:00|59.15|56.75|59.44|57.04|60.01|57.61|59.07|56.67|0
1655109600000|2022-06-13 08:40:00|59.48|57.08|59.14|56.74|59.85|57.45|58.64|56.24|0
1655109900000|2022-06-13 08:45:00|59.34|56.94|59.85|57.45|60.04|57.64|59.18|56.78|0
1655110200000|2022-06-13 08:50:00|59.81|57.41|60.34|57.94|60.84|58.44|58.98|56.58|0
1655110500000|2022-06-13 08:55:00|60.28|57.88|60.92|58.52|60.94|58.54|60.14|57.74|0
1655110800000|2022-06-13 09:00:00|60.98|58.58|59.94|57.54|61.14|58.74|59.94|57.54|0
1655111100000|2022-06-13 09:05:00|59.96|57.56|59.8|57.4|60.57|58.17|59.74|57.34|0
1655111400000|2022-06-13 09:10:00|59.86|57.46|60.17|57.77|60.31|57.91|59.78|57.38|0
1655111700000|2022-06-13 09:15:00|60.21|57.81|59.85|57.45|60.67|58.27|59.7|57.3|0
1655112000000|2022-06-13 09:20:00|59.82|57.42|60.13|57.73|60.25|57.85|58.88|56.48|0
1655112300000|2022-06-13 09:25:00|60.15|57.75|60.16|57.76|60.28|57.88|59.81|57.41|0
1655112600000|2022-06-13 09:30:00|60.12|57.72|60.36|57.96|60.52|58.12|59.93|57.53|0
1655112900000|2022-06-13 09:35:00|60.08|57.68|60.44|58.04|60.92|58.52|59.96|57.56|0
1655113200000|2022-06-13 09:40:00|60.36|57.96|60.55|58.15|61.15|58.75|60.04|57.64|0
1655113500000|2022-06-13 09:45:00|60.47|58.07|59.99|57.59|60.71|58.31|59.86|57.46|0
1655113800000|2022-06-13 09:50:00|60.03|57.63|60.43|58.03|60.51|58.11|59.98|57.58|0
1655114100000|2022-06-13 09:55:00|60.49|58.09|59.83|57.43|60.82|58.42|59.52|57.12|0
1655114400000|2022-06-13 10:00:00|59.71|57.31|59.87|57.47|60.18|57.78|59.36|56.96|0
1655114700000|2022-06-13 10:05:00|59.91|57.51|59.01|56.61|59.99|57.59|59.01|56.61|0
1655115000000|2022-06-13 10:10:00|58.97|56.57|58.6|56.2|59.12|56.72|58.48|56.08|0
1655115300000|2022-06-13 10:15:00|58.65|56.25|59.33|56.93|59.55|57.15|58.65|56.25|0
1655115600000|2022-06-13 10:20:00|59.35|56.95|59.54|57.14|59.76|57.36|59.04|56.64|0
1655115900000|2022-06-13 10:25:00|59.62|57.22|59.4|57|59.68|57.28|59.03|56.63|0
1655116200000|2022-06-13 10:30:00|59.38|56.98|58.53|56.13|59.58|57.18|58.47|56.07|0
1655116500000|2022-06-13 10:35:00|58.51|56.11|59.03|56.63|59.24|56.84|58.33|55.93|0
1655116800000|2022-06-13 10:40:00|59.05|56.65|58.41|56.01|59.12|56.72|58.33|55.93|0
1655117100000|2022-06-13 10:45:00|58.44|56.04|58.98|56.58|59.2|56.8|58.37|55.97|0
1655117400000|2022-06-13 10:50:00|59.02|56.62|58.44|56.04|59.22|56.82|58.36|55.96|0
1655117700000|2022-06-13 10:55:00|58.42|56.02|58.92|56.52|59.07|56.67|58.32|55.92|0
1655118000000|2022-06-13 11:00:00|58.67|56.27|58.03|55.63|58.71|56.31|57.86|55.46|0
1655118300000|2022-06-13 11:05:00|58.01|55.61|58.82|56.42|58.93|56.53|57.82|55.42|0
1655118600000|2022-06-13 11:10:00|58.78|56.38|59.05|56.65|59.42|57.02|58.78|56.38|0
1655118900000|2022-06-13 11:15:00|59.08|56.68|59.12|56.72|59.24|56.84|58.48|56.08|0
1655119200000|2022-06-13 11:20:00|59.24|56.84|59.74|57.34|59.82|57.42|59.04|56.64|0
1655119500000|2022-06-13 11:25:00|59.66|57.26|59.15|56.75|59.9|57.5|58.73|56.33|0
1655119800000|2022-06-13 11:30:00|59.11|56.71|59.7|57.3|59.78|57.38|58.65|56.25|0
1655120100000|2022-06-13 11:35:00|59.68|57.28|59.17|56.77|59.81|57.41|58.88|56.48|0
1655120400000|2022-06-13 11:40:00|59.13|56.73|60.24|57.84|60.24|57.84|59.01|56.61|0
1655120700000|2022-06-13 11:45:00|60.2|57.8|60.48|58.08|60.48|58.08|59.95|57.55|0
1655121000000|2022-06-13 11:50:00|60.44|58.04|60.3|57.9|60.76|58.36|60.2|57.8|0
1655121300000|2022-06-13 11:55:00|60.26|57.86|60.59|58.19|60.71|58.31|60.2|57.8|0
1655121600000|2022-06-13 12:00:00|61.06|58.66|62.91|60.51|63.34|60.94|61.04|58.64|0
1655121900000|2022-06-13 12:05:00|62.93|60.53|62.72|60.32|63.39|60.99|62.44|60.04|0
1655122200000|2022-06-13 12:10:00|62.68|60.28|61.48|59.08|62.82|60.42|61.48|59.08|0
1655122500000|2022-06-13 12:15:00|61.54|59.14|60.88|58.48|62.45|60.05|60.76|58.36|0
1655122800000|2022-06-13 12:20:00|60.84|58.44|60.41|58.01|60.92|58.52|60.29|57.89|0
1655123100000|2022-06-13 12:25:00|60.48|58.08|60.72|58.32|60.91|58.51|60.33|57.93|0
1655123400000|2022-06-13 12:30:00|60.76|58.36|60.95|58.55|60.95|58.55|60.32|57.92|0
1655123700000|2022-06-13 12:35:00|60.99|58.59|60.54|58.14|61.56|59.16|60.54|58.14|0
1655124000000|2022-06-13 12:40:00|60.65|58.25|61|58.6|61.34|58.94|60.38|57.98|0
1655124300000|2022-06-13 12:45:00|61.04|58.64|61.36|58.96|61.6|59.2|60.73|58.33|0
1655124600000|2022-06-13 12:50:00|61.32|58.92|61.47|59.07|61.55|59.15|60.76|58.36|0
1655124900000|2022-06-13 12:55:00|61.44|59.04|61.87|59.47|61.95|59.55|61.12|58.72|0
1655125200000|2022-06-13 13:00:00|61.91|59.51|62.15|59.75|62.35|59.95|61.91|59.51|0
1655125500000|2022-06-13 13:05:00|62.11|59.71|62.07|59.67|62.37|59.97|61.75|59.35|0
1655125800000|2022-06-13 13:10:00|62.03|59.63|61.69|59.29|62.29|59.89|61.31|58.91|0
1655126100000|2022-06-13 13:15:00|61.65|59.25|62.29|59.89|62.29|59.89|61.49|59.09|0
1655126400000|2022-06-13 13:20:00|62.33|59.93|62.85|60.45|62.93|60.53|62.29|59.89|0
1655126700000|2022-06-13 13:25:00|62.81|60.41|63.29|60.89|63.33|60.93|62.57|60.17|0
1655127000000|2022-06-13 13:30:00|63.46|61.06|61.08|58.68|63.46|61.06|60.44|58.04|0
1655127300000|2022-06-13 13:35:00|61.16|58.76|62.12|59.72|62.12|59.72|59.91|57.51|0
1655127600000|2022-06-13 13:40:00|62.28|59.88|61.92|59.52|63.95|61.55|61.72|59.32|0
1655127900000|2022-06-13 13:45:00|62.18|59.78|62.84|60.44|62.99|60.59|60.53|58.13|0
1655128200000|2022-06-13 13:50:00|62.89|60.49|62.6|60.2|63.13|60.73|61.84|59.44|0
1655128500000|2022-06-13 13:55:00|62.62|60.22|62.72|60.32|62.86|60.46|61.67|59.27|0
1655128800000|2022-06-13 14:00:00|62.58|60.18|62.61|60.21|63.62|61.22|61.25|58.85|0
1655129100000|2022-06-13 14:05:00|62.33|59.93|62.28|59.88|62.61|60.21|60.88|58.48|0
1655129400000|2022-06-13 14:10:00|62.32|59.92|64.06|61.66|64.28|61.88|61.76|59.36|0
1655129700000|2022-06-13 14:15:00|64.17|61.77|65.68|63.28|66.11|63.71|64.13|61.73|0
1655130000000|2022-06-13 14:20:00|65.89|63.49|66.36|63.96|66.36|63.96|64.88|62.48|0
1655130300000|2022-06-13 14:25:00|66.4|64|67.12|64.72|67.6|65.2|65.89|63.49|0
1655130600000|2022-06-13 14:30:00|67.21|64.81|67.06|64.66|68.27|65.87|66.42|64.02|0
1655130900000|2022-06-13 14:35:00|67.14|64.74|67.05|64.65|67.23|64.83|66.24|63.84|0
1655131200000|2022-06-13 14:40:00|67.23|64.83|69.27|66.87|69.56|67.16|67.22|64.82|0
1655131500000|2022-06-13 14:45:00|69.32|66.92|70.65|68.25|70.74|68.34|69.12|66.72|0
1655131800000|2022-06-13 14:50:00|70.7|68.3|69.98|67.58|71.24|68.84|69.76|67.36|0
1655132100000|2022-06-13 14:55:00|69.94|67.54|70.16|67.76|70.34|67.94|69.32|66.92|0
1655132400000|2022-06-13 15:00:00|69.98|67.58|71.41|69.01|71.73|69.33|69.93|67.53|0
1655132700000|2022-06-13 15:05:00|71.45|69.05|71.23|68.83|71.77|69.37|70.87|68.47|0
1655133000000|2022-06-13 15:10:00|71.32|68.92|69.98|67.58|71.82|69.42|69.93|67.53|0
1655133300000|2022-06-13 15:15:00|70.11|67.71|66.92|64.52|70.11|67.71|66.83|64.43|0
1655133600000|2022-06-13 15:20:00|67.01|64.61|65.79|63.39|67.72|65.32|65.79|63.39|0
1655133900000|2022-06-13 15:25:00|65.66|63.26|67.26|64.86|67.39|64.99|65.5|63.1|0
1655134200000|2022-06-13 15:30:00|67.22|64.82|67.99|65.59|69.39|66.99|66.79|64.39|0
1655134500000|2022-06-13 15:35:00|68.25|65.85|66.15|63.75|68.25|65.85|66.15|63.75|0
1655134800000|2022-06-13 15:40:00|66.11|63.71|65.6|63.2|66.81|64.41|65.06|62.66|0
1655135100000|2022-06-13 15:45:00|65.56|63.16|65.62|63.22|67.13|64.73|65.44|63.04|0
1655135400000|2022-06-13 15:50:00|65.6|63.2|67.28|64.88|67.36|64.96|65.08|62.68|0
1655135700000|2022-06-13 15:55:00|67.24|64.84|66|63.6|67.28|64.88|65.91|63.51|0
1655136000000|2022-06-13 16:00:00|66.21|63.81|65.98|63.58|66.76|64.36|64.91|62.51|0
1655136300000|2022-06-13 16:05:00|65.77|63.37|65.27|62.87|66.53|64.13|64.14|61.74|0
1655136600000|2022-06-13 16:10:00|65.56|63.16|64.64|62.24|65.9|63.5|63.52|61.12|0
1655136900000|2022-06-13 16:15:00|64.55|62.15|64.76|62.36|65.51|63.11|63.85|61.45|0
1655137200000|2022-06-13 16:20:00|64.63|62.23|64.71|62.31|65.17|62.77|63.72|61.32|0
1655137500000|2022-06-13 16:25:00|64.74|62.34|64.46|62.06|64.92|62.52|63.76|61.36|0
1655137800000|2022-06-13 16:30:00|64.67|62.27|62.58|60.18|65.13|62.73|62.13|59.73|0
1655138100000|2022-06-13 16:35:00|62.66|60.26|61.03|58.63|63.33|60.93|60.67|58.27|0
1655138400000|2022-06-13 16:40:00|61.11|58.71|63.4|61|63.56|61.16|61.07|58.67|0
1655138700000|2022-06-13 16:45:00|63.52|61.12|63.85|61.45|63.93|61.53|63.03|60.63|0
1655139000000|2022-06-13 16:50:00|63.97|61.57|64.76|62.36|64.84|62.44|63.11|60.71|0
1655139300000|2022-06-13 16:55:00|64.84|62.44|65.67|63.27|65.84|63.44|64.38|61.98|0
1655139600000|2022-06-13 17:00:00|65.8|63.4|67.3|64.42|67.35|64.47|65.4|62.52|0
1655139900000|2022-06-13 17:05:00|67.43|64.55|66.83|63.95|67.78|64.9|66.83|63.95|0
1655140200000|2022-06-13 17:10:00|66.87|63.99|66.83|63.95|67.69|64.81|66.83|63.95|0
1655140500000|2022-06-13 17:15:00|66.87|63.99|66.87|63.99|67.3|64.42|66.64|63.76|0
1655140800000|2022-06-13 17:20:00|67.17|64.29|67.34|64.46|67.7|64.82|66.85|63.97|0
1655141100000|2022-06-13 17:25:00|67.21|64.33|67.55|64.67|68.28|65.4|66.99|64.11|0
1655141400000|2022-06-13 17:30:00|67.68|64.8|68.32|65.44|68.41|65.53|67.03|64.15|0
1655141700000|2022-06-13 17:35:00|68.37|65.49|66.9|64.02|68.5|65.62|66.9|64.02|0
1655142000000|2022-06-13 17:40:00|66.94|64.06|64.83|61.95|66.94|64.06|64.83|61.95|0
1655142300000|2022-06-13 17:45:00|64.79|61.91|63.63|60.75|65.08|62.2|63.63|60.75|0
1655142600000|2022-06-13 17:50:00|63.19|60.31|64.42|61.54|64.79|61.91|62.82|59.94|0
1655142900000|2022-06-13 17:55:00|64.05|61.17|63.8|60.92|64.29|61.41|63.43|60.55|0
1655143200000|2022-06-13 18:00:00|63.84|60.96|64.84|62.44|65.22|62.82|63.8|60.92|0
1655143500000|2022-06-13 18:05:00|64.88|62.48|66.21|63.81|66.99|64.59|64.86|62.46|0
1655143800000|2022-06-13 18:10:00|66.34|63.94|67.1|64.7|67.15|64.75|65.91|63.51|0
1655144100000|2022-06-13 18:15:00|67.52|64.64|66.44|63.56|67.52|64.64|66.23|63.35|0
1655144400000|2022-06-13 18:20:00|66.4|63.52|66.57|63.69|66.65|63.77|65.55|62.67|0
1655144700000|2022-06-13 18:25:00|66.61|63.73|66.56|63.68|66.74|63.86|65.89|63.01|0
1655145000000|2022-06-13 18:30:00|66.69|63.81|66.84|63.96|68.28|65.4|66.35|63.47|0
1655145300000|2022-06-13 18:35:00|66.82|63.94|65.76|62.88|66.99|64.11|64.83|61.95|0
1655145600000|2022-06-13 18:40:00|65.59|62.71|65.67|62.79|66.26|63.38|64.71|61.83|0
1655145900000|2022-06-13 18:45:00|65.5|62.62|65.88|63|66.43|63.55|64.96|62.08|0
1655146200000|2022-06-13 18:50:00|66|63.12|66.77|63.89|67.11|64.23|66|63.12|0
1655146500000|2022-06-13 18:55:00|66.98|64.1|68.1|65.22|68.45|65.57|66.98|64.1|0
1655146800000|2022-06-13 19:00:00|68.31|65.43|68.22|65.34|69.58|66.7|67.33|64.45|0
1655147100000|2022-06-13 19:05:00|68.35|65.47|69.44|66.56|69.62|66.74|67.79|64.91|0
1655147400000|2022-06-13 19:10:00|69.48|66.6|70.28|67.4|70.59|67.71|69.44|66.56|0
1655147700000|2022-06-13 19:15:00|70.41|67.53|69.61|66.73|71.31|68.43|66.88|64|0
1655148000000|2022-06-13 19:20:00|69.83|66.95|71.19|68.31|71.32|68.44|68.86|65.98|0
1655148300000|2022-06-13 19:25:00|71.32|68.44|72.31|69.43|72.31|69.43|70.69|67.81|0
1655148600000|2022-06-13 19:30:00|72.29|69.41|72.95|70.07|73.78|70.9|71.99|69.11|0
1655148900000|2022-06-13 19:35:00|72.86|69.98|73.41|70.53|73.52|70.64|71.09|68.21|0
1655149200000|2022-06-13 19:40:00|73.34|70.46|75.66|72.78|76.38|73.5|73.18|70.3|0
1655149500000|2022-06-13 19:45:00|75.7|72.82|75.26|72.38|75.89|73.01|74.05|71.17|0
1655149800000|2022-06-13 19:50:00|75.3|72.42|74.51|71.63|77.17|74.29|74.35|71.47|0
1655150100000|2022-06-13 19:55:00|74.3|71.42|72.91|70.03|75.15|72.27|72.91|70.03|0
1655150400000|2022-06-13 20:00:00|73.18|70.3|72.49|69.61|74.71|71.83|72.49|69.61|0
1655150700000|2022-06-13 20:05:00|72.54|69.66|71.5|69.1|72.65|69.77|71.48|68.98|0
1655151000000|2022-06-13 20:10:00|71.48|69.08|71.88|69.48|71.93|69.53|70.67|68.27|0
1655151300000|2022-06-13 20:15:00|71.97|69.57|72.22|69.42|72.51|69.71|71.5|68.7|0
1655151600000|2022-06-13 20:20:00|72.17|69.37|72.94|70.14|73.01|70.21|72.13|69.33|0
1655151900000|2022-06-13 20:25:00|72.99|70.19|72.44|69.64|73.08|70.28|72.3|69.5|0
1655152200000|2022-06-13 20:30:00|72.39|69.59|71.96|69.16|72.39|69.59|71.76|68.96|0
1655152500000|2022-06-13 20:35:00|72|69.2|71.44|68.64|72.25|69.45|71.35|68.55|0
1655152800000|2022-06-13 20:40:00|71.48|68.68|71.43|68.63|71.68|68.88|71.25|68.45|0
1655153100000|2022-06-13 20:45:00|71.39|68.59|71.7|68.9|71.74|68.94|71.18|68.38|0
1655153400000|2022-06-13 20:50:00|71.72|68.92|71.58|68.78|72.04|69.24|71.49|68.69|0
1655153700000|2022-06-13 20:55:00|71.54|68.74|71.72|68.92|72.17|69.37|71.47|68.67|0
1655154000000|2022-06-13 21:00:00|71.67|68.87|71.82|69.02|71.85|69.05|71.65|68.85|0
1655154300000|2022-06-13 21:05:00|71.84|69.04|71.74|68.94|71.84|69.04|71.69|68.89|0
1655154600000|2022-06-13 21:10:00|71.8|69|71.84|69.04|71.89|69.09|71.71|68.91|0
1655154900000|2022-06-13 21:15:00|71.82|69.02|71.73|68.93|71.82|69.02|71.69|68.89|0
1655155200000|2022-06-13 21:20:00|71.74|68.94|71.5|68.7|71.77|68.97|71.5|68.7|0
1655155500000|2022-06-13 21:25:00|71.48|68.68|71.52|68.72|71.55|68.75|71.41|68.61|0
1655155800000|2022-06-13 21:30:00|71.51|68.71|71.48|68.68|71.51|68.71|71.36|68.56|0
1655156100000|2022-06-13 21:35:00|71.44|68.64|71.38|68.58|71.45|68.65|71.33|68.53|0
1655156400000|2022-06-13 21:40:00|71.4|68.6|71.5|68.7|71.53|68.73|71.4|68.6|0
1655156700000|2022-06-13 21:45:00|71.47|68.67|71.58|68.78|71.6|68.8|71.46|68.66|0
1655157000000|2022-06-13 21:50:00|71.54|68.74|71.5|68.7|71.6|68.8|71.41|68.61|0
1655157300000|2022-06-13 21:55:00|71.52|68.72|71.43|68.63|71.57|68.77|71.35|68.55|0
1655157600000|2022-06-13 22:00:00|71.36|68.56|70.76|67.96|71.36|68.56|70.27|67.47|0
1655157900000|2022-06-13 22:05:00|70.71|67.91|70.04|67.24|70.71|67.91|70.04|67.24|0
1655158200000|2022-06-13 22:10:00|70.09|67.29|70.54|67.74|70.65|67.85|70.09|67.29|0
1655158500000|2022-06-13 22:15:00|70.49|67.69|70.18|67.38|70.49|67.69|70.14|67.34|0
1655158800000|2022-06-13 22:20:00|70.16|67.36|70.24|67.44|70.53|67.73|70.09|67.29|0
1655159100000|2022-06-13 22:25:00|70.22|67.42|70.17|67.37|70.4|67.6|70.17|67.37|0
1655159400000|2022-06-13 22:30:00|70.2|67.4|70.44|67.64|70.53|67.73|70.13|67.33|0
1655159700000|2022-06-13 22:35:00|70.52|67.72|70.48|67.68|70.61|67.81|70.48|67.68|0
1655160000000|2022-06-13 22:40:00|70.5|67.7|70.67|67.87|70.79|67.99|70.43|67.63|0
1655160300000|2022-06-13 22:45:00|70.7|67.9|70.74|67.94|70.89|68.09|70.7|67.9|0
1655160600000|2022-06-13 22:50:00|70.78|67.98|70.78|67.98|71|68.2|70.76|67.96|0
1655160900000|2022-06-13 22:55:00|70.76|67.96|70.95|68.15|70.95|68.15|70.58|67.78|0
1655161200000|2022-06-13 23:00:00|70.91|68.11|71.17|68.37|71.17|68.37|70.77|67.97|0
1655161500000|2022-06-13 23:05:00|71.13|68.33|71.17|68.37|71.22|68.42|70.93|68.13|0
1655161800000|2022-06-13 23:10:00|71.21|68.41|71.46|68.66|71.57|68.77|71.15|68.35|0
1655162100000|2022-06-13 23:15:00|71.48|68.68|71.77|68.97|72.02|69.22|71.48|68.68|0
1655162400000|2022-06-13 23:20:00|71.79|68.99|71.43|68.63|71.81|69.01|71.39|68.59|0
1655162700000|2022-06-13 23:25:00|71.41|68.61|71.38|68.58|71.7|68.9|71.32|68.52|0
1655163000000|2022-06-13 23:30:00|71.43|68.63|71.9|69.1|71.92|69.12|71.29|68.49|0
1655163300000|2022-06-13 23:35:00|71.85|69.05|72.25|69.45|72.25|69.45|71.74|68.94|0
1655163600000|2022-06-13 23:40:00|72.28|69.48|72.5|69.7|72.53|69.73|72.28|69.48|0
1655163900000|2022-06-13 23:45:00|72.48|69.68|72.04|69.24|72.54|69.74|72|69.2|0
1655164200000|2022-06-13 23:50:00|72.02|69.22|71.88|69.08|72.11|69.31|71.82|69.02|0
1655164500000|2022-06-13 23:55:00|71.9|69.1|71.18|68.38|71.9|69.1|71.18|68.38|0
1655164800000|2022-06-14 00:00:00|71.23|68.43|71.54|68.74|71.72|68.92|70.78|67.98|0
1655165100000|2022-06-14 00:05:00|71.49|68.69|70.4|67.6|71.79|68.99|70.4|67.6|0
1655165400000|2022-06-14 00:10:00|70.38|67.58|70.15|67.35|70.46|67.66|69.85|67.05|0
1655165700000|2022-06-14 00:15:00|70.2|67.4|71.19|68.39|71.51|68.71|69.84|67.04|0
1655166000000|2022-06-14 00:20:00|71.17|68.37|70.35|67.55|71.35|68.55|70.19|67.39|0
1655166300000|2022-06-14 00:25:00|70.37|67.57|70.1|67.3|70.5|67.7|69.83|67.03|0
1655166600000|2022-06-14 00:30:00|70.08|67.28|69.31|66.51|70.43|67.63|69.26|66.46|0
1655166900000|2022-06-14 00:35:00|69.26|66.46|68.74|65.94|69.35|66.55|68.52|65.72|0
1655167200000|2022-06-14 00:40:00|68.69|65.89|68.84|66.04|69.06|66.26|68.48|65.68|0
1655167500000|2022-06-14 00:45:00|68.86|66.06|69.41|66.61|69.43|66.63|68.8|66|0
1655167800000|2022-06-14 00:50:00|69.38|66.58|69.12|66.32|69.64|66.84|69.03|66.23|0
1655168100000|2022-06-14 00:55:00|68.99|66.19|69.03|66.23|69.51|66.71|68.81|66.01|0
1655168400000|2022-06-14 01:00:00|69.07|66.27|68.98|66.18|69.44|66.64|68.85|66.05|0
1655168700000|2022-06-14 01:05:00|68.96|66.16|69.63|66.83|69.68|66.88|68.81|66.01|0
1655169000000|2022-06-14 01:10:00|69.68|66.88|69.54|66.74|69.68|66.88|69.28|66.48|0
1655169300000|2022-06-14 01:15:00|69.57|66.77|69.76|66.96|69.8|67|69.19|66.39|0
1655169600000|2022-06-14 01:20:00|69.67|66.87|69.32|66.52|69.85|67.05|69.27|66.47|0
1655169900000|2022-06-14 01:25:00|69.36|66.56|70.24|67.44|70.24|67.44|69.23|66.43|0
1655170200000|2022-06-14 01:30:00|70.28|67.48|69.53|66.73|70.55|67.75|69.49|66.69|0
1655170500000|2022-06-14 01:35:00|69.55|66.75|69.61|66.81|69.77|66.97|69.22|66.42|0
1655170800000|2022-06-14 01:40:00|69.57|66.77|70.18|67.38|70.18|67.38|69.57|66.77|0
1655171100000|2022-06-14 01:45:00|70.27|67.47|70.67|67.87|70.94|68.14|70.27|67.47|0
1655171400000|2022-06-14 01:50:00|70.71|67.91|70.75|67.95|70.93|68.13|70.29|67.49|0
1655171700000|2022-06-14 01:55:00|70.84|68.04|70.88|68.08|71.22|68.42|70.71|67.91|0
1655172000000|2022-06-14 02:00:00|70.97|68.17|70.61|67.81|71.04|68.24|70.3|67.5|0
1655172300000|2022-06-14 02:05:00|70.57|67.77|69.86|67.06|70.75|67.95|69.73|66.93|0
1655172600000|2022-06-14 02:10:00|69.9|67.1|70.08|67.28|70.21|67.41|69.72|66.92|0
1655172900000|2022-06-14 02:15:00|70.03|67.23|70.29|67.49|70.38|67.58|69.72|66.92|0
1655173200000|2022-06-14 02:20:00|70.27|67.47|69.94|67.14|70.29|67.49|69.87|67.07|0
1655173500000|2022-06-14 02:25:00|69.98|67.18|70.02|67.22|70.33|67.53|69.85|67.05|0
1655173800000|2022-06-14 02:30:00|70.09|67.29|69.71|66.91|70.15|67.35|69.45|66.65|0
1655174100000|2022-06-14 02:35:00|69.67|66.87|69.58|66.78|69.76|66.96|69.4|66.6|0
1655174400000|2022-06-14 02:40:00|69.53|66.73|69.71|66.91|69.79|66.99|69.36|66.56|0
1655174700000|2022-06-14 02:45:00|69.75|66.95|69.7|66.9|69.92|67.12|69.44|66.64|0
1655175000000|2022-06-14 02:50:00|69.68|66.88|69.57|66.77|69.7|66.9|69.39|66.59|0
1655175300000|2022-06-14 02:55:00|69.59|66.79|69.26|66.46|69.61|66.81|69.15|66.35|0
1655175600000|2022-06-14 03:00:00|69.3|66.5|68.73|65.93|69.3|66.5|68.73|65.93|0
1655175900000|2022-06-14 03:05:00|68.78|65.98|69.03|66.23|69.12|66.32|68.77|65.97|0
1655176200000|2022-06-14 03:10:00|68.99|66.19|68.51|65.71|68.99|66.19|68.43|65.63|0
1655176500000|2022-06-14 03:15:00|68.53|65.73|68.77|65.97|68.81|66.01|68.53|65.73|0
1655176800000|2022-06-14 03:20:00|68.79|65.99|68.63|65.83|68.81|66.01|68.59|65.79|0
1655177100000|2022-06-14 03:25:00|68.66|65.86|68.61|65.81|68.76|65.96|68.46|65.66|0
1655177400000|2022-06-14 03:30:00|68.59|65.79|67.94|65.14|68.67|65.87|67.77|64.97|0
1655177700000|2022-06-14 03:35:00|67.98|65.18|68.19|65.39|68.24|65.44|67.81|65.01|0
1655178000000|2022-06-14 03:40:00|68.24|65.44|68.21|65.41|68.41|65.61|68.19|65.39|0
1655178300000|2022-06-14 03:45:00|68.23|65.43|68.19|65.39|68.36|65.56|67.97|65.17|0
1655178600000|2022-06-14 03:50:00|68.23|65.43|67.92|65.12|68.31|65.51|67.9|65.1|0
1655178900000|2022-06-14 03:55:00|67.97|65.17|68.05|65.25|68.18|65.38|67.79|64.99|0
1655179200000|2022-06-14 04:00:00|68.01|65.21|65.13|62.33|68.01|65.21|64.88|62.08|0
1655179500000|2022-06-14 04:05:00|65.05|62.25|64.77|61.97|65.17|62.37|64.75|61.95|0
1655179800000|2022-06-14 04:10:00|64.75|61.95|64.57|61.77|64.92|62.12|64.46|61.66|0
1655180100000|2022-06-14 04:15:00|64.46|61.66|64.46|61.66|64.71|61.91|64.29|61.49|0
1655180400000|2022-06-14 04:20:00|64.02|61.22|64.26|61.46|64.43|61.63|63.9|61.1|0
1655180700000|2022-06-14 04:25:00|64.22|61.42|64.06|61.26|64.64|61.84|64.01|61.21|0
1655181000000|2022-06-14 04:30:00|64.08|61.28|64.36|61.56|64.72|61.92|64.08|61.28|0
1655181300000|2022-06-14 04:35:00|64.4|61.6|64.53|61.73|64.84|62.04|64.38|61.58|0
1655181600000|2022-06-14 04:40:00|64.59|61.79|64.54|61.74|64.67|61.87|64.46|61.66|0
1655181900000|2022-06-14 04:45:00|64.58|61.78|64.87|62.07|65.04|62.24|64.54|61.74|0
1655182200000|2022-06-14 04:50:00|64.91|62.11|64.54|61.74|65.12|62.32|64.41|61.61|0
1655182500000|2022-06-14 04:55:00|64.52|61.72|64.45|61.65|64.62|61.82|64.33|61.53|0
1655182800000|2022-06-14 05:00:00|64.41|61.61|64.08|61.28|64.61|61.81|63.95|61.15|0
1655183100000|2022-06-14 05:05:00|64.03|61.23|63.87|61.07|64.06|61.26|63.58|60.78|0
1655183400000|2022-06-14 05:10:00|63.79|60.99|63.99|61.19|64.19|61.39|63.56|60.76|0
1655183700000|2022-06-14 05:15:00|64.03|61.23|64.23|61.43|64.4|61.6|64.03|61.23|0
1655184000000|2022-06-14 05:20:00|64.25|61.45|64.27|61.47|64.35|61.55|64.15|61.35|0
1655184300000|2022-06-14 05:25:00|64.31|61.51|64.31|61.51|64.43|61.63|64.02|61.22|0
1655184600000|2022-06-14 05:30:00|64.27|61.47|64.47|61.67|64.64|61.84|63.85|61.05|0
1655184900000|2022-06-14 05:35:00|64.43|61.63|64.28|61.48|64.47|61.67|63.89|61.09|0
1655185200000|2022-06-14 05:40:00|64.3|61.5|63.48|60.68|64.3|61.5|63.28|60.48|0
1655185500000|2022-06-14 05:45:00|63.52|60.72|63.47|60.67|63.64|60.84|63.15|60.35|0
1655185800000|2022-06-14 05:50:00|63.52|60.72|62.9|60.1|63.6|60.8|62.86|60.06|0
1655186100000|2022-06-14 05:55:00|62.86|60.06|63.14|60.34|63.22|60.42|62.7|59.9|0
1655186400000|2022-06-14 06:00:00|63.22|60.42|62.49|59.69|63.43|60.63|62.21|59.41|0
1655186700000|2022-06-14 06:05:00|62.53|59.73|62.35|59.55|62.73|59.93|62.31|59.51|0
1655187000000|2022-06-14 06:10:00|62.37|59.57|62.25|59.45|62.65|59.85|62.17|59.37|0
1655187300000|2022-06-14 06:15:00|62.29|59.49|62.08|59.28|62.45|59.65|61.96|59.16|0
1655187600000|2022-06-14 06:20:00|62.04|59.24|62.58|59.78|62.64|59.84|62|59.2|0
1655187900000|2022-06-14 06:25:00|62.6|59.8|63.08|60.28|63.08|60.28|62.18|59.38|0
1655188200000|2022-06-14 06:30:00|63.04|60.24|61.45|58.65|65.56|62.76|61.41|58.61|0
1655188500000|2022-06-14 06:35:00|61.41|58.61|62.13|59.33|62.19|59.39|61.41|58.61|0
1655188800000|2022-06-14 06:40:00|62.17|59.37|61.88|59.08|62.21|59.41|61.72|58.92|0
1655189100000|2022-06-14 06:45:00|61.84|59.04|61.28|58.48|61.88|59.08|61.28|58.48|0
1655189400000|2022-06-14 06:50:00|61.36|58.56|61.6|58.8|61.68|58.88|61.36|58.56|0
1655189700000|2022-06-14 06:55:00|61.64|58.84|61.67|58.87|61.95|59.15|61.47|58.67|0
1655190000000|2022-06-14 07:00:00|61.91|59.11|62.09|59.29|62.24|59.44|61.65|58.85|0
1655190300000|2022-06-14 07:05:00|61.83|59.43|62.35|59.95|62.52|60.12|61.27|58.87|0
1655190600000|2022-06-14 07:10:00|62.44|60.04|63.13|60.73|63.21|60.81|62.11|59.71|0
1655190900000|2022-06-14 07:15:00|63.04|60.64|63.08|60.68|63.62|61.22|62.72|60.32|0
1655191200000|2022-06-14 07:20:00|63|60.6|64.24|61.84|65.03|62.63|63|60.6|0
1655191500000|2022-06-14 07:25:00|64.29|61.89|64.74|62.34|65.33|62.93|64.16|61.76|0
1655191800000|2022-06-14 07:30:00|64.78|62.38|63.99|61.59|65.5|63.1|63.87|61.47|0
1655192100000|2022-06-14 07:35:00|64.03|61.63|64.23|61.83|64.53|62.13|63.86|61.46|0
1655192400000|2022-06-14 07:40:00|64.19|61.79|63.28|60.88|64.23|61.83|63.2|60.8|0
1655192700000|2022-06-14 07:45:00|63.24|60.84|62.87|60.47|63.39|60.99|62.57|60.17|0
1655193000000|2022-06-14 07:50:00|62.91|60.51|62.91|60.51|63.03|60.63|62.22|59.82|0
1655193300000|2022-06-14 07:55:00|62.95|60.55|62.93|60.53|63.83|61.43|62.6|60.2|0
1655193600000|2022-06-14 08:00:00|63.09|60.69|63.6|61.2|64.31|61.91|62.62|60.22|0
1655193900000|2022-06-14 08:05:00|63.62|61.22|64.69|62.29|64.82|62.42|63.62|61.22|0
1655194200000|2022-06-14 08:10:00|64.71|62.31|64.35|61.95|64.9|62.5|63.86|61.46|0
1655194500000|2022-06-14 08:15:00|64.23|61.83|64.68|62.28|64.77|62.37|63.86|61.46|0
1655194800000|2022-06-14 08:20:00|64.73|62.33|64.18|61.78|64.73|62.33|64.06|61.66|0
1655195100000|2022-06-14 08:25:00|64.22|61.82|63.87|61.47|64.51|62.11|63.73|61.33|0
1655195400000|2022-06-14 08:30:00|63.93|61.53|63.76|61.36|64.82|62.42|63.7|61.3|0
1655195700000|2022-06-14 08:35:00|63.8|61.4|65.05|62.65|65.05|62.65|63.72|61.32|0
1655196000000|2022-06-14 08:40:00|65.01|62.61|65.44|63.04|65.74|63.34|64.88|62.48|0
1655196300000|2022-06-14 08:45:00|65.42|63.02|66.11|63.71|66.11|63.71|65.23|62.83|0
1655196600000|2022-06-14 08:50:00|66.14|63.74|66.62|64.22|66.62|64.22|65.94|63.54|0
1655196900000|2022-06-14 08:55:00|66.56|64.16|67.38|64.98|68.17|65.77|66.15|63.75|0
1655197200000|2022-06-14 09:00:00|67.42|65.02|67.2|64.8|67.76|65.36|66.92|64.52|0
1655197500000|2022-06-14 09:05:00|67.24|64.84|67.72|65.32|67.85|65.45|67.16|64.76|0
1655197800000|2022-06-14 09:10:00|67.67|65.27|68.26|65.86|68.32|65.92|67.52|65.12|0
1655198100000|2022-06-14 09:15:00|68.28|65.88|67.58|65.18|68.41|66.01|67.45|65.05|0
1655198400000|2022-06-14 09:20:00|67.52|65.12|66.89|64.49|67.8|65.4|66.76|64.36|0
1655198700000|2022-06-14 09:25:00|66.97|64.57|68.14|65.74|68.18|65.78|66.97|64.57|0
1655199000000|2022-06-14 09:30:00|68.12|65.72|68.31|65.91|68.31|65.91|67.57|65.17|0
1655199300000|2022-06-14 09:35:00|68.22|65.82|67.4|65|68.24|65.84|66.92|64.52|0
1655199600000|2022-06-14 09:40:00|67.48|65.08|67|64.6|67.48|65.08|66.96|64.56|0
1655199900000|2022-06-14 09:45:00|66.98|64.58|66.87|64.47|67.3|64.9|66.66|64.26|0
1655200200000|2022-06-14 09:50:00|66.94|64.54|67.34|64.94|67.43|65.03|66.81|64.41|0
1655200500000|2022-06-14 09:55:00|67.37|64.97|67.3|64.9|67.82|65.42|66.98|64.58|0
1655200800000|2022-06-14 10:00:00|67.32|64.92|68.81|66.41|68.94|66.54|67.24|64.84|0
1655201100000|2022-06-14 10:05:00|68.83|66.43|68.28|65.88|68.85|66.45|68.15|65.75|0
1655201400000|2022-06-14 10:10:00|68.32|65.92|69.06|66.66|69.13|66.73|68.28|65.88|0
1655201700000|2022-06-14 10:15:00|69.15|66.75|69.42|67.02|69.62|67.22|68.89|66.49|0
1655202000000|2022-06-14 10:20:00|69.46|67.06|69.1|66.7|69.68|67.28|68.69|66.29|0
1655202300000|2022-06-14 10:25:00|69.06|66.66|69.28|66.88|69.63|67.23|69.06|66.66|0
1655202600000|2022-06-14 10:30:00|69.3|66.9|67.85|65.45|69.68|67.28|67.82|65.42|0
1655202900000|2022-06-14 10:35:00|67.87|65.47|68.08|65.68|68.52|66.12|67.69|65.29|0
1655203200000|2022-06-14 10:40:00|68.1|65.7|67.69|65.29|68.52|66.12|67.62|65.22|0
1655203500000|2022-06-14 10:45:00|67.64|65.24|66.95|64.55|67.64|65.24|66.65|64.25|0
1655203800000|2022-06-14 10:50:00|66.93|64.53|66.97|64.57|67.25|64.85|66.65|64.25|0
1655204100000|2022-06-14 10:55:00|66.99|64.59|67.5|65.1|67.55|65.15|66.99|64.59|0
1655204400000|2022-06-14 11:00:00|67.55|65.15|67.8|65.4|68.42|66.02|67.42|65.02|0
1655204700000|2022-06-14 11:05:00|67.85|65.45|68.81|66.41|68.9|66.5|67.76|65.36|0
1655205000000|2022-06-14 11:10:00|68.83|66.43|68.33|65.93|68.94|66.54|67.73|65.33|0
1655205300000|2022-06-14 11:15:00|68.29|65.89|68.46|66.06|68.77|66.37|68.18|65.78|0
1655205600000|2022-06-14 11:20:00|68.2|65.8|68.11|65.71|68.37|65.97|67.85|65.45|0
1655205900000|2022-06-14 11:25:00|68.07|65.67|68.46|66.06|68.46|66.06|67.91|65.51|0
1655206200000|2022-06-14 11:30:00|68.63|66.23|68.85|66.45|68.94|66.54|68.04|65.64|0
1655206500000|2022-06-14 11:35:00|68.87|66.47|69.15|66.75|69.6|67.2|68.87|66.47|0
1655206800000|2022-06-14 11:40:00|69.13|66.73|69.64|67.24|69.73|67.33|69.06|66.66|0
1655207100000|2022-06-14 11:45:00|69.66|67.26|69.41|67.01|70.08|67.68|69.1|66.7|0
1655207400000|2022-06-14 11:50:00|69.37|66.97|69.81|67.41|69.81|67.41|69.06|66.66|0
1655207700000|2022-06-14 11:55:00|69.94|67.54|70.25|67.85|70.39|67.99|69.54|67.14|0
1655208000000|2022-06-14 12:00:00|70.27|67.87|68.65|66.25|70.27|67.87|67.96|65.56|0
1655208300000|2022-06-14 12:05:00|68.57|66.17|69.13|66.73|69.13|66.73|68.3|65.9|0
1655208600000|2022-06-14 12:10:00|69.09|66.69|69.26|66.86|69.49|67.09|69.09|66.69|0
1655208900000|2022-06-14 12:15:00|69.31|66.91|68.95|66.55|69.37|66.97|68.6|66.2|0
1655209200000|2022-06-14 12:20:00|68.91|66.51|68.47|66.07|69|66.6|68.25|65.85|0
1655209500000|2022-06-14 12:25:00|68.51|66.11|69.06|66.66|69.06|66.66|68.33|65.93|0
1655209800000|2022-06-14 12:30:00|69.01|66.61|66.94|64.54|69.01|66.61|66.86|64.46|0
1655210100000|2022-06-14 12:35:00|66.9|64.5|66.94|64.54|67.59|65.19|66.85|64.45|0
1655210400000|2022-06-14 12:40:00|66.9|64.5|66|63.6|66.94|64.54|65.07|62.67|0
1655210700000|2022-06-14 12:45:00|65.96|63.56|67.49|65.09|67.49|65.09|65.96|63.56|0
1655211000000|2022-06-14 12:50:00|67.45|65.05|67.71|65.31|67.79|65.39|67.1|64.7|0
1655211300000|2022-06-14 12:55:00|67.66|65.26|67.49|65.09|67.75|65.35|66.88|64.48|0
1655211600000|2022-06-14 13:00:00|67.66|65.26|66.8|64.4|67.75|65.35|66.71|64.31|0
1655211900000|2022-06-14 13:05:00|66.88|64.48|67.7|65.3|68.26|65.86|66.88|64.48|0
1655212200000|2022-06-14 13:10:00|67.74|65.34|67.78|65.38|68.02|65.62|67.31|64.91|0
1655212500000|2022-06-14 13:15:00|67.74|65.34|66.62|64.22|67.74|65.34|66.3|63.9|0
1655212800000|2022-06-14 13:20:00|66.55|64.15|65.85|63.45|66.7|64.3|65.72|63.32|0
1655213100000|2022-06-14 13:25:00|65.8|63.4|67.81|65.41|67.81|65.41|65.8|63.4|0
1655213400000|2022-06-14 13:30:00|67.99|65.59|68.2|65.8|69.61|67.21|67.47|65.07|0
1655213700000|2022-06-14 13:35:00|68.68|66.28|68.86|66.46|69.12|66.72|67.72|65.32|0
1655214000000|2022-06-14 13:40:00|69.12|66.72|71.95|69.55|71.95|69.55|69.12|66.72|0
1655214300000|2022-06-14 13:45:00|70.53|68.13|68.56|66.16|70.53|68.13|67.55|65.15|0
1655214600000|2022-06-14 13:50:00|68.52|66.12|68.03|65.63|70.03|67.63|66.9|64.5|0
1655214900000|2022-06-14 13:55:00|67.89|65.49|64.62|62.22|68.07|65.67|64.41|62.01|0
1655215200000|2022-06-14 14:00:00|64.74|62.34|65.76|63.36|65.85|63.45|63.99|61.59|0
1655215500000|2022-06-14 14:05:00|65.72|63.32|66.9|64.5|67.23|64.83|65.08|62.68|0
1655215800000|2022-06-14 14:10:00|66.88|64.48|68.06|65.66|68.48|66.08|66.62|64.22|0
1655216100000|2022-06-14 14:15:00|68.32|65.92|68.85|66.45|68.99|66.59|67.92|65.52|0
1655216400000|2022-06-14 14:20:00|69.03|66.63|68.21|65.81|70.29|67.89|67.44|65.04|0
1655216700000|2022-06-14 14:25:00|68.43|66.03|71.19|68.79|71.19|68.79|67.81|65.41|0
1655217000000|2022-06-14 14:30:00|71.14|68.74|70.45|68.05|71.78|69.38|69.87|67.47|0
1655217300000|2022-06-14 14:35:00|70.41|68.01|70.86|68.46|71.45|69.05|69.91|67.51|0
1655217600000|2022-06-14 14:40:00|71.13|68.73|71.61|69.21|72.93|70.53|70.77|68.37|0
1655217900000|2022-06-14 14:45:00|71.24|68.84|67.86|65.46|71.75|69.35|67.86|65.46|0
1655218200000|2022-06-14 14:50:00|67.77|65.37|67.82|65.42|68.73|66.33|66.72|64.32|0
1655218500000|2022-06-14 14:55:00|68.04|65.64|67.95|65.55|68.35|65.95|67.11|64.71|0
1655218800000|2022-06-14 15:00:00|68.12|65.72|67.68|65.28|68.3|65.9|66.72|64.32|0
1655219100000|2022-06-14 15:05:00|67.5|65.1|69.77|67.37|69.91|67.51|67.5|65.1|0
1655219400000|2022-06-14 15:10:00|69.82|67.42|70.36|67.96|70.73|68.33|69.73|67.33|0
1655219700000|2022-06-14 15:15:00|70.41|68.01|70.58|68.18|71.28|68.88|69.35|66.95|0
1655220000000|2022-06-14 15:20:00|70.49|68.09|69.62|67.22|71.96|69.56|69.62|67.22|0
1655220300000|2022-06-14 15:25:00|69.71|67.31|70.16|67.76|70.25|67.85|68.81|66.41|0
1655220600000|2022-06-14 15:30:00|70.21|67.81|69.21|66.81|71.3|68.9|69.03|66.63|0
1655220900000|2022-06-14 15:35:00|69.26|66.86|70.05|67.65|70.28|67.88|68.19|65.79|0
1655221200000|2022-06-14 15:40:00|70|67.6|68.83|66.43|70.37|67.97|68.61|66.21|0
1655221500000|2022-06-14 15:45:00|68.79|66.39|70|67.6|70.18|67.78|68.39|65.99|0
1655221800000|2022-06-14 15:50:00|70.09|67.69|69.54|67.14|70.77|68.37|69.32|66.92|0
1655222100000|2022-06-14 15:55:00|69.5|67.1|68.87|66.47|69.63|67.23|68.29|65.89|0
1655222400000|2022-06-14 16:00:00|68.91|66.51|70.99|68.59|71.4|69|68.91|66.51|0
1655222700000|2022-06-14 16:05:00|70.94|68.54|71.31|68.91|71.68|69.28|70.94|68.54|0
1655223000000|2022-06-14 16:10:00|71.26|68.86|70.13|67.73|71.44|69.04|69.32|66.92|0
1655223300000|2022-06-14 16:15:00|70.18|67.78|68.5|66.1|70.59|68.19|68.27|65.87|0
1655223600000|2022-06-14 16:20:00|68.45|66.05|69.08|66.68|69.81|67.41|67.92|65.52|0
1655223900000|2022-06-14 16:25:00|69.04|66.64|69.67|67.27|69.85|67.45|69.04|66.64|0
1655224200000|2022-06-14 16:30:00|69.62|67.22|70.08|67.68|70.58|68.18|69.26|66.86|0
1655224500000|2022-06-14 16:35:00|70.12|67.72|70.76|68.36|71.18|68.78|69.94|67.54|0
1655224800000|2022-06-14 16:40:00|70.79|68.39|71.54|69.14|71.54|69.14|69.98|67.58|0
1655225100000|2022-06-14 16:45:00|71.63|69.23|71.03|68.63|71.86|69.46|70.98|68.58|0
1655225400000|2022-06-14 16:50:00|70.98|68.58|71.02|68.62|71.77|69.37|70.61|68.21|0
1655225700000|2022-06-14 16:55:00|70.75|68.35|69.79|67.39|70.84|68.44|69.74|67.34|0
1655226000000|2022-06-14 17:00:00|69.88|67.48|69.87|67.47|70.65|68.25|69.15|66.75|0
1655226300000|2022-06-14 17:05:00|69.92|67.52|68.39|65.99|70.24|67.84|68.17|65.77|0
1655226600000|2022-06-14 17:10:00|68.3|65.9|68.74|66.34|69.01|66.61|68.03|65.63|0
1655226900000|2022-06-14 17:15:00|68.63|66.23|66.53|64.13|68.74|66.34|66.19|63.79|0
1655227200000|2022-06-14 17:20:00|66.45|64.05|66.62|64.22|66.62|64.22|65.54|63.14|0
1655227500000|2022-06-14 17:25:00|66.57|64.17|68.24|65.84|68.24|65.84|66.57|64.17|0
1655227800000|2022-06-14 17:30:00|68.51|66.11|69.4|67|69.54|67.14|68.11|65.71|0
1655228100000|2022-06-14 17:35:00|69.49|67.09|70.54|68.14|70.54|68.14|69.18|66.78|0
1655228400000|2022-06-14 17:40:00|70.58|68.18|70.13|67.73|70.81|68.41|68.81|66.41|0
1655228700000|2022-06-14 17:45:00|70.06|67.66|70.12|67.72|70.72|68.32|69.3|66.9|0
1655229000000|2022-06-14 17:50:00|70.03|67.63|69.39|66.99|70.31|67.91|69.34|66.94|0
1655229300000|2022-06-14 17:55:00|69.52|67.12|69.84|67.44|69.91|67.51|68.89|66.49|0
1655229600000|2022-06-14 18:00:00|69.66|67.26|70.2|67.8|70.34|67.94|69.11|66.71|0
1655229900000|2022-06-14 18:05:00|70.11|67.71|68.93|66.53|70.38|67.98|68.53|66.13|0
1655230200000|2022-06-14 18:10:00|68.91|66.51|70.52|68.12|70.93|68.53|68.91|66.51|0
1655230500000|2022-06-14 18:15:00|70.42|68.02|70.01|67.61|70.65|68.25|69.92|67.52|0
1655230800000|2022-06-14 18:20:00|69.96|67.56|70.1|67.7|70.33|67.93|69.28|66.88|0
1655231100000|2022-06-14 18:25:00|70.17|67.77|70.05|67.65|70.69|68.29|69.64|67.24|0
1655231400000|2022-06-14 18:30:00|70.09|67.69|70.09|67.69|71.33|68.93|70.05|67.65|0
1655231700000|2022-06-14 18:35:00|70.05|67.65|69.86|67.46|70.55|68.15|69.5|67.1|0
1655232000000|2022-06-14 18:40:00|70|67.6|71.56|69.16|71.7|69.3|69.81|67.41|0
1655232300000|2022-06-14 18:45:00|71.58|69.18|72.35|69.95|72.49|70.09|70.96|68.56|0
1655232600000|2022-06-14 18:50:00|72.4|70|72.37|69.97|72.87|70.47|71.51|69.11|0
1655232900000|2022-06-14 18:55:00|72.44|70.04|72.53|70.13|72.72|70.32|71.97|69.57|0
1655233200000|2022-06-14 19:00:00|72.67|70.27|71.65|69.25|72.96|70.56|71.37|68.97|0
1655233500000|2022-06-14 19:05:00|71.79|69.39|73.15|70.75|73.2|70.8|71.65|69.25|0
1655233800000|2022-06-14 19:10:00|73.1|70.7|74.13|71.73|74.39|71.99|72.53|70.13|0
1655234100000|2022-06-14 19:15:00|74.18|71.78|74.47|72.07|74.81|72.41|73.94|71.54|0
1655234400000|2022-06-14 19:20:00|74.42|72.02|74.08|71.68|74.42|72.02|73.31|70.91|0
1655234700000|2022-06-14 19:25:00|74.03|71.63|71.37|68.97|74.12|71.72|71.14|68.74|0
1655235000000|2022-06-14 19:30:00|71.28|68.88|70.12|67.72|71.47|69.07|69.21|66.81|0
1655235300000|2022-06-14 19:35:00|70.1|67.7|67.99|65.59|70.1|67.7|67.41|65.01|0
1655235600000|2022-06-14 19:40:00|68.03|65.63|68.02|65.62|68.26|65.86|65.72|63.32|0
1655235900000|2022-06-14 19:45:00|67.75|65.35|66.09|63.69|68.16|65.76|65.58|63.18|0
1655236200000|2022-06-14 19:50:00|66.15|63.75|67.97|65.57|68.51|66.11|66.15|63.75|0
1655236500000|2022-06-14 19:55:00|68.11|65.71|67.88|65.48|68.56|66.16|67.48|65.08|0
1655236800000|2022-06-14 20:00:00|67.77|65.37|68.96|66.56|69.1|66.7|67.3|64.9|0
1655237100000|2022-06-14 20:05:00|69.01|66.61|68.55|66.15|69.05|66.65|68.35|65.95|0
1655237400000|2022-06-14 20:10:00|68.5|66.1|68.82|66.42|68.86|66.46|68.05|65.65|0
1655237700000|2022-06-14 20:15:00|69.11|66.31|69.11|66.31|69.29|66.49|68.93|66.13|0
1655238000000|2022-06-14 20:20:00|69.18|66.38|69.88|67.08|70.61|67.81|69.18|66.38|0
1655238300000|2022-06-14 20:25:00|69.74|66.94|70.1|67.3|70.1|67.3|69.74|66.94|0
1655238600000|2022-06-14 20:30:00|70.06|67.26|69.6|66.8|70.1|67.3|69.28|66.48|0
1655238900000|2022-06-14 20:35:00|69.62|66.82|69.32|66.52|69.62|66.82|69.3|66.5|0
1655239200000|2022-06-14 20:40:00|69.35|66.55|69|66.2|69.39|66.59|69|66.2|0
1655239500000|2022-06-14 20:45:00|68.98|66.18|68.73|65.93|69.27|66.47|68.68|65.88|0
1655239800000|2022-06-14 20:50:00|68.71|65.91|68.75|65.95|68.84|66.04|68.64|65.84|0
1655240100000|2022-06-14 20:55:00|68.73|65.93|68.57|65.77|69.29|66.49|68.57|65.77|0
1655240400000|2022-06-14 21:00:00|68.59|65.79|68.53|65.73|68.75|65.95|68.53|65.73|0
1655240700000|2022-06-14 21:05:00|68.52|65.72|68.74|65.94|68.9|66.1|68.49|65.69|0
1655241000000|2022-06-14 21:10:00|68.73|65.93|68.64|65.84|68.73|65.93|68.64|65.84|0
1655241300000|2022-06-14 21:15:00|68.66|65.86|68.78|65.98|68.78|65.98|68.63|65.83|0
1655241600000|2022-06-14 21:20:00|68.8|66|68.72|65.92|68.8|66|68.72|65.92|0
1655241900000|2022-06-14 21:25:00|68.74|65.94|68.76|65.96|68.79|65.99|68.74|65.94|0
1655242200000|2022-06-14 21:30:00|68.75|65.95|68.76|65.96|68.76|65.96|68.74|65.94|0
1655242500000|2022-06-14 21:35:00|68.78|65.98|68.71|65.91|68.78|65.98|68.71|65.91|0
1655242800000|2022-06-14 21:40:00|68.68|65.88|68.49|65.69|68.72|65.92|68.49|65.69|0
1655243100000|2022-06-14 21:45:00|68.51|65.71|68.49|65.69|68.54|65.74|68.49|65.69|0
1655243400000|2022-06-14 21:50:00|68.52|65.72|68.58|65.78|68.63|65.83|68.51|65.71|0
1655243700000|2022-06-14 21:55:00|68.63|65.83|68.58|65.78|68.64|65.84|68.58|65.78|0
1655244000000|2022-06-14 22:00:00|68.35|65.55|67.77|64.97|68.37|65.57|67.7|64.9|0
1655244300000|2022-06-14 22:05:00|67.74|64.94|68.01|65.21|68.05|65.25|67.52|64.72|0
1655244600000|2022-06-14 22:10:00|67.92|65.12|69.11|66.31|69.47|66.67|67.92|65.12|0
1655244900000|2022-06-14 22:15:00|69.09|66.29|69.54|66.74|69.63|66.83|69.04|66.24|0
1655245200000|2022-06-14 22:20:00|69.51|66.71|68.77|65.97|69.63|66.83|68.77|65.97|0
1655245500000|2022-06-14 22:25:00|68.79|65.99|68.9|66.1|68.95|66.15|68.72|65.92|0
1655245800000|2022-06-14 22:30:00|68.92|66.12|68.63|65.83|68.92|66.12|68.56|65.76|0
1655246100000|2022-06-14 22:35:00|68.58|65.78|68.49|65.69|68.81|66.01|68.49|65.69|0
1655246400000|2022-06-14 22:40:00|68.47|65.67|68.33|65.53|68.49|65.69|68.05|65.25|0
1655246700000|2022-06-14 22:45:00|68.31|65.51|68.22|65.42|68.31|65.51|68.13|65.33|0
1655247000000|2022-06-14 22:50:00|68.18|65.38|68.75|65.95|68.75|65.95|68.17|65.37|0
1655247300000|2022-06-14 22:55:00|68.77|65.97|68.99|66.19|68.99|66.19|68.75|65.95|0
1655247600000|2022-06-14 23:00:00|68.97|66.17|68.83|66.03|69.02|66.22|68.72|65.92|0
1655247900000|2022-06-14 23:05:00|68.81|66.01|69.01|66.21|69.01|66.21|68.79|65.99|0
1655248200000|2022-06-14 23:10:00|69.1|66.3|69.46|66.66|69.64|66.84|69.05|66.25|0
1655248500000|2022-06-14 23:15:00|69.39|66.59|69.5|66.7|69.77|66.97|69.39|66.59|0
1655248800000|2022-06-14 23:20:00|69.52|66.72|68.55|65.75|69.68|66.88|68.55|65.75|0
1655249100000|2022-06-14 23:25:00|68.51|65.71|68.55|65.75|68.55|65.75|68.37|65.57|0
1655249400000|2022-06-14 23:30:00|68.51|65.71|68.41|65.61|68.68|65.88|68.37|65.57|0
1655249700000|2022-06-14 23:35:00|68.44|65.64|68.41|65.61|68.9|66.1|68.41|65.61|0
1655250000000|2022-06-14 23:40:00|68.43|65.63|68.27|65.47|68.7|65.9|68.27|65.47|0
1655250300000|2022-06-14 23:45:00|68.23|65.43|67.74|64.94|68.32|65.52|67.74|64.94|0
1655250600000|2022-06-14 23:50:00|67.7|64.9|67.08|64.28|67.72|64.92|67.03|64.23|0
1655250900000|2022-06-14 23:55:00|67.03|64.23|66.81|64.01|67.08|64.28|66.25|63.45|0
1655251200000|2022-06-15 00:00:00|66.86|64.06|66.77|63.97|67.1|64.3|66.68|63.88|0
1655251500000|2022-06-15 00:05:00|66.81|64.01|67.24|64.44|67.6|64.8|66.81|64.01|0
1655251800000|2022-06-15 00:10:00|67.27|64.47|67.29|64.49|67.53|64.73|67.24|64.44|0
1655252100000|2022-06-15 00:15:00|67.42|64.62|67|64.2|67.64|64.84|66.82|64.02|0
1655252400000|2022-06-15 00:20:00|66.98|64.18|66.83|64.03|67.33|64.53|66.75|63.95|0
1655252700000|2022-06-15 00:25:00|66.79|63.99|67.14|64.34|67.31|64.51|66.79|63.99|0
1655253000000|2022-06-15 00:30:00|67.16|64.36|67.04|64.24|67.31|64.51|66.7|63.9|0
1655253300000|2022-06-15 00:35:00|67.02|64.22|66.87|64.07|67.31|64.51|66.78|63.98|0
1655253600000|2022-06-15 00:40:00|66.78|63.98|67.17|64.37|67.28|64.48|66.78|63.98|0
1655253900000|2022-06-15 00:45:00|67.19|64.39|67.43|64.63|67.65|64.85|67.17|64.37|0
1655254200000|2022-06-15 00:50:00|67.52|64.72|67.87|65.07|68.14|65.34|67.48|64.68|0
1655254500000|2022-06-15 00:55:00|67.85|65.05|67.65|64.85|68.09|65.29|67.51|64.71|0
1655254800000|2022-06-15 01:00:00|67.58|64.78|66.98|64.18|67.62|64.82|66.72|63.92|0
1655255100000|2022-06-15 01:05:00|66.94|64.14|67.02|64.22|67.69|64.89|66.94|64.14|0
1655255400000|2022-06-15 01:10:00|67.07|64.27|67.28|64.48|67.33|64.53|66.72|63.92|0
1655255700000|2022-06-15 01:15:00|67.42|64.62|66.97|64.17|67.59|64.79|66.84|64.04|0
1655256000000|2022-06-15 01:20:00|67.06|64.26|66.45|63.65|67.19|64.39|66.45|63.65|0
1655256300000|2022-06-15 01:25:00|66.36|63.56|66.44|63.64|66.57|63.77|65.84|63.04|0
1655256600000|2022-06-15 01:30:00|66.4|63.6|66.14|63.34|66.62|63.82|66.14|63.34|0
1655256900000|2022-06-15 01:35:00|66.12|63.32|66.18|63.38|66.59|63.79|66.09|63.29|0
1655257200000|2022-06-15 01:40:00|66.13|63.33|65.81|63.01|66.33|63.53|65.78|62.98|0
1655257500000|2022-06-15 01:45:00|65.74|62.94|65.47|62.67|66.26|63.46|65.12|62.32|0
1655257800000|2022-06-15 01:50:00|65.42|62.62|66.42|63.62|66.46|63.66|65.4|62.6|0
1655258100000|2022-06-15 01:55:00|66.4|63.6|66.28|63.48|66.42|63.62|66.07|63.27|0
1655258400000|2022-06-15 02:00:00|66.24|63.44|65.96|63.16|66.33|63.53|65.8|63|0
1655258700000|2022-06-15 02:05:00|65.93|63.13|65.29|62.49|66.24|63.44|65.27|62.47|0
1655259000000|2022-06-15 02:10:00|65.27|62.47|65.23|62.43|65.44|62.64|65.18|62.38|0
1655259300000|2022-06-15 02:15:00|65.27|62.47|65.22|62.42|65.55|62.75|65.14|62.34|0
1655259600000|2022-06-15 02:20:00|65.14|62.34|65.13|62.33|65.39|62.59|64.96|62.16|0
1655259900000|2022-06-15 02:25:00|65.11|62.31|65.54|62.74|65.54|62.74|65.05|62.25|0
1655260200000|2022-06-15 02:30:00|65.52|62.72|65.3|62.5|65.6|62.8|65.22|62.42|0
1655260500000|2022-06-15 02:35:00|65.26|62.46|64.93|62.13|65.3|62.5|64.87|62.07|0
1655260800000|2022-06-15 02:40:00|64.89|62.09|64.73|61.93|64.97|62.17|64.69|61.89|0
1655261100000|2022-06-15 02:45:00|64.69|61.89|65.16|62.36|65.2|62.4|64.59|61.79|0
1655261400000|2022-06-15 02:50:00|65.18|62.38|65.24|62.44|65.33|62.53|65.07|62.27|0
1655261700000|2022-06-15 02:55:00|65.22|62.42|65.28|62.48|65.31|62.51|64.9|62.1|0
1655262000000|2022-06-15 03:00:00|65.24|62.44|65.19|62.39|65.28|62.48|64.96|62.16|0
1655262300000|2022-06-15 03:05:00|65.15|62.35|65.11|62.31|65.24|62.44|64.89|62.09|0
1655262600000|2022-06-15 03:10:00|65.09|62.29|64.85|62.05|65.13|62.33|64.76|61.96|0
1655262900000|2022-06-15 03:15:00|64.76|61.96|64.97|62.17|65.14|62.34|64.72|61.92|0
1655263200000|2022-06-15 03:20:00|65.01|62.21|65.23|62.43|65.4|62.6|64.97|62.17|0
1655263500000|2022-06-15 03:25:00|65.27|62.47|65.14|62.34|65.46|62.66|65.14|62.34|0
1655263800000|2022-06-15 03:30:00|65.12|62.32|65.44|62.64|65.52|62.72|65.12|62.32|0
1655264100000|2022-06-15 03:35:00|65.48|62.68|65.74|62.94|65.87|63.07|65.44|62.64|0
1655264400000|2022-06-15 03:40:00|65.76|62.96|65.78|62.98|65.86|63.06|65.69|62.89|0
1655264700000|2022-06-15 03:45:00|65.82|63.02|65.77|62.97|65.95|63.15|65.69|62.89|0
1655265000000|2022-06-15 03:50:00|65.75|62.95|66.16|63.36|66.21|63.41|65.73|62.93|0
1655265300000|2022-06-15 03:55:00|66.12|63.32|66.38|63.58|66.42|63.62|65.99|63.19|0
1655265600000|2022-06-15 04:00:00|66.33|63.53|66.33|63.53|66.42|63.62|66.29|63.49|0
1655265900000|2022-06-15 04:05:00|66.29|63.49|66.42|63.62|66.42|63.62|66.22|63.42|0
1655266200000|2022-06-15 04:10:00|66.46|63.66|66.41|63.61|66.5|63.7|66.31|63.51|0
1655266500000|2022-06-15 04:15:00|66.39|63.59|66.1|63.3|66.39|63.59|66.02|63.22|0
1655266800000|2022-06-15 04:20:00|66.06|63.26|66.01|63.21|66.23|63.43|65.97|63.17|0
1655267100000|2022-06-15 04:25:00|65.99|63.19|66.47|63.67|66.49|63.69|65.97|63.17|0
1655267400000|2022-06-15 04:30:00|66.45|63.65|66.84|64.04|67.02|64.22|66.36|63.56|0
1655267700000|2022-06-15 04:35:00|66.86|64.06|66.84|64.04|66.99|64.19|66.75|63.95|0
1655268000000|2022-06-15 04:40:00|66.88|64.08|66.59|63.79|66.88|64.08|66.53|63.73|0
1655268300000|2022-06-15 04:45:00|66.57|63.77|66.92|64.12|67.01|64.21|66.57|63.77|0
1655268600000|2022-06-15 04:50:00|66.96|64.16|67.27|64.47|67.31|64.51|66.96|64.16|0
1655268900000|2022-06-15 04:55:00|67.22|64.42|67.62|64.82|67.89|65.09|67.22|64.42|0
1655269200000|2022-06-15 05:00:00|67.58|64.78|67.66|64.86|67.84|65.04|67.24|64.44|0
1655269500000|2022-06-15 05:05:00|67.71|64.91|67.61|64.81|68.04|65.24|67.35|64.55|0
1655269800000|2022-06-15 05:10:00|67.66|64.86|67.9|65.1|68.01|65.21|67.52|64.72|0
1655270100000|2022-06-15 05:15:00|67.88|65.08|67.47|64.67|67.88|65.08|67.43|64.63|0
1655270400000|2022-06-15 05:20:00|67.5|64.7|68.32|65.52|68.32|65.52|67.32|64.52|0
1655270700000|2022-06-15 05:25:00|68.28|65.48|68.36|65.56|68.72|65.92|68.23|65.43|0
1655271000000|2022-06-15 05:30:00|68.41|65.61|68.45|65.65|68.54|65.74|68.05|65.25|0
1655271300000|2022-06-15 05:35:00|68.38|65.58|67.91|65.11|68.49|65.69|67.86|65.06|0
1655271600000|2022-06-15 05:40:00|67.86|65.06|67.57|64.77|68.22|65.42|67.55|64.75|0
1655271900000|2022-06-15 05:45:00|67.62|64.82|66.75|63.95|67.73|64.93|66.73|63.93|0
1655272200000|2022-06-15 05:50:00|66.77|63.97|66.11|63.31|66.97|64.17|65.96|63.16|0
1655272500000|2022-06-15 05:55:00|66.05|63.25|66.57|63.77|66.57|63.77|65.48|62.68|0
1655272800000|2022-06-15 06:00:00|66.65|63.85|66.63|63.83|67.23|64.43|65.91|63.11|0
1655273100000|2022-06-15 06:05:00|66.61|63.81|65.51|62.71|66.61|63.81|65.51|62.71|0
1655273400000|2022-06-15 06:10:00|65.54|62.74|66.08|63.28|66.16|63.36|65.47|62.67|0
1655273700000|2022-06-15 06:15:00|66.12|63.32|66.01|63.21|66.65|63.85|65.86|63.06|0
1655274000000|2022-06-15 06:20:00|66.07|63.27|65.29|62.49|66.07|63.27|65.07|62.27|0
1655274300000|2022-06-15 06:25:00|65.42|62.62|65.42|62.62|65.85|63.05|65.07|62.27|0
1655274600000|2022-06-15 06:30:00|65.35|62.55|65.85|63.05|66.18|63.38|65.35|62.55|0
1655274900000|2022-06-15 06:35:00|65.83|63.03|65.63|62.83|65.98|63.18|65.46|62.66|0
1655275200000|2022-06-15 06:40:00|65.71|62.91|65.58|62.78|65.97|63.17|65.54|62.74|0
1655275500000|2022-06-15 06:45:00|65.62|62.82|66.23|63.43|66.27|63.47|65.58|62.78|0
1655275800000|2022-06-15 06:50:00|66.32|63.52|65.79|62.99|66.45|63.65|65.79|62.99|0
1655276100000|2022-06-15 06:55:00|65.81|63.01|65.77|62.97|67.3|64.5|65.4|62.6|0
1655276400000|2022-06-15 07:00:00|65.83|63.03|65.83|63.03|65.87|63.07|64.94|62.14|0
1655276700000|2022-06-15 07:05:00|65.67|63.27|66.17|63.77|66.48|64.08|65.54|63.14|0
1655277000000|2022-06-15 07:10:00|66.06|63.66|66.54|64.14|66.54|64.14|65.73|63.33|0
1655277300000|2022-06-15 07:15:00|66.45|64.05|65.51|63.11|66.5|64.1|65.27|62.87|0
1655277600000|2022-06-15 07:20:00|65.49|63.09|66.27|63.87|66.49|64.09|65.49|63.09|0
1655277900000|2022-06-15 07:25:00|66.34|63.94|65.85|63.45|66.71|64.31|65.83|63.43|0
1655278200000|2022-06-15 07:30:00|65.83|63.43|65.22|62.82|66.49|64.09|65.05|62.65|0
1655278500000|2022-06-15 07:35:00|65.26|62.86|64.65|62.25|65.37|62.97|64.53|62.13|0
1655278800000|2022-06-15 07:40:00|64.63|62.23|64.93|62.53|65.34|62.94|64.31|61.91|0
1655279100000|2022-06-15 07:45:00|64.98|62.58|66.08|63.68|67.16|64.76|64.98|62.58|0
1655279400000|2022-06-15 07:50:00|66.28|63.88|64.99|62.59|66.34|63.94|64.73|62.33|0
1655279700000|2022-06-15 07:55:00|64.95|62.55|64.47|62.07|65.01|62.61|64.41|62.01|0
1655280000000|2022-06-15 08:00:00|64.56|62.16|64.94|62.54|64.94|62.54|64.09|61.69|0
1655280300000|2022-06-15 08:05:00|64.9|62.5|63.87|61.47|64.94|62.54|63.44|61.04|0
1655280600000|2022-06-15 08:10:00|63.78|61.38|63.63|61.23|64.02|61.62|63.55|61.15|0
1655280900000|2022-06-15 08:15:00|63.69|61.29|63.44|61.04|63.95|61.55|63.31|60.91|0
1655281200000|2022-06-15 08:20:00|63.4|61|63.35|60.95|63.6|61.2|63.21|60.81|0
1655281500000|2022-06-15 08:25:00|63.27|60.87|63.55|61.15|63.92|61.52|62.64|60.24|0
1655281800000|2022-06-15 08:30:00|63.49|61.09|63.06|60.66|63.53|61.13|62.94|60.54|0
1655282100000|2022-06-15 08:35:00|63.1|60.7|63.1|60.7|63.52|61.12|63.06|60.66|0
1655282400000|2022-06-15 08:40:00|63.06|60.66|63.73|61.33|63.73|61.33|62.87|60.47|0
1655282700000|2022-06-15 08:45:00|63.69|61.29|64.47|62.07|64.58|62.18|63.6|61.2|0
1655283000000|2022-06-15 08:50:00|64.58|62.18|64.4|62|64.79|62.39|64.32|61.92|0
1655283300000|2022-06-15 08:55:00|64.43|62.03|64.53|62.13|64.7|62.3|64.32|61.92|0
1655283600000|2022-06-15 09:00:00|64.49|62.09|65.06|62.66|65.2|62.8|64.33|61.93|0
1655283900000|2022-06-15 09:05:00|65.1|62.7|64.8|62.4|65.14|62.74|64.67|62.27|0
1655284200000|2022-06-15 09:10:00|64.92|62.52|65.18|62.78|65.51|63.11|64.88|62.48|0
1655284500000|2022-06-15 09:15:00|65.22|62.82|64.96|62.56|65.31|62.91|64.62|62.22|0
1655284800000|2022-06-15 09:20:00|64.92|62.52|65.13|62.73|65.39|62.99|64.83|62.43|0
1655285100000|2022-06-15 09:25:00|65.07|62.67|64.65|62.25|65.26|62.86|64.57|62.17|0
1655285400000|2022-06-15 09:30:00|64.59|62.19|64.22|61.82|64.74|62.34|64.07|61.67|0
1655285700000|2022-06-15 09:35:00|64.26|61.86|64.95|62.55|65.08|62.68|64.22|61.82|0
1655286000000|2022-06-15 09:40:00|64.91|62.51|63.92|61.52|64.95|62.55|63.69|61.29|0
1655286300000|2022-06-15 09:45:00|63.9|61.5|64.36|61.96|64.51|62.11|63.7|61.3|0
1655286600000|2022-06-15 09:50:00|64.34|61.94|64.77|62.37|64.86|62.46|64.13|61.73|0
1655286900000|2022-06-15 09:55:00|64.81|62.41|64.12|61.72|65.05|62.65|64.1|61.7|0
1655287200000|2022-06-15 10:00:00|64.1|61.7|64.57|62.17|64.85|62.45|64.1|61.7|0
1655287500000|2022-06-15 10:05:00|64.55|62.15|64.8|62.4|65.11|62.71|64.55|62.15|0
1655287800000|2022-06-15 10:10:00|64.82|62.42|64.54|62.14|64.85|62.45|64.5|62.1|0
1655288100000|2022-06-15 10:15:00|64.5|62.1|64.41|62.01|64.93|62.53|64.28|61.88|0
1655288400000|2022-06-15 10:20:00|64.43|62.03|64.92|62.52|65.05|62.65|64.36|61.96|0
1655288700000|2022-06-15 10:25:00|64.88|62.48|65.29|62.89|65.57|63.17|64.79|62.39|0
1655289000000|2022-06-15 10:30:00|65.31|62.91|65.72|63.32|65.72|63.32|64.79|62.39|0
1655289300000|2022-06-15 10:35:00|65.74|63.34|64.87|62.47|65.85|63.45|64.42|62.02|0
1655289600000|2022-06-15 10:40:00|64.83|62.43|64.8|62.4|65.04|62.64|64.61|62.21|0
1655289900000|2022-06-15 10:45:00|64.82|62.42|65.22|62.82|65.27|62.87|64.63|62.23|0
1655290200000|2022-06-15 10:50:00|65.24|62.84|65.37|62.97|65.57|63.17|64.9|62.5|0
1655290500000|2022-06-15 10:55:00|65.44|63.04|65.54|63.14|65.63|63.23|65.07|62.67|0
1655290800000|2022-06-15 11:00:00|65.37|62.97|65.97|63.57|66.02|63.62|64.98|62.58|0
1655291100000|2022-06-15 11:05:00|66.1|63.7|65.32|62.92|66.1|63.7|65.32|62.92|0
1655291400000|2022-06-15 11:10:00|65.36|62.96|64.88|62.48|65.53|63.13|64.88|62.48|0
1655291700000|2022-06-15 11:15:00|64.86|62.46|64.54|62.14|64.86|62.46|64.2|61.8|0
1655292000000|2022-06-15 11:20:00|64.52|62.12|63.77|61.37|64.54|62.14|63.77|61.37|0
1655292300000|2022-06-15 11:25:00|63.81|61.41|63.21|60.81|63.81|61.41|63.21|60.81|0
1655292600000|2022-06-15 11:30:00|63.26|60.86|62.69|60.29|63.55|61.15|62.62|60.22|0
1655292900000|2022-06-15 11:35:00|62.71|60.31|63.5|61.1|63.59|61.19|62.67|60.27|0
1655293200000|2022-06-15 11:40:00|63.59|61.19|63.44|61.04|63.63|61.23|63.16|60.76|0
1655293500000|2022-06-15 11:45:00|63.56|61.16|63.92|61.52|64.09|61.69|63.44|61.04|0
1655293800000|2022-06-15 11:50:00|63.88|61.48|62.4|60|64.01|61.61|61.99|59.59|0
1655294100000|2022-06-15 11:55:00|62.36|59.96|62.02|59.62|63.21|60.81|61.82|59.42|0
1655294400000|2022-06-15 12:00:00|62.06|59.66|62.06|59.66|62.83|60.43|61.85|59.45|0
1655294700000|2022-06-15 12:05:00|61.98|59.58|62.79|60.39|62.85|60.45|61.83|59.43|0
1655295000000|2022-06-15 12:10:00|62.83|60.43|63.33|60.93|64.03|61.63|62.39|59.99|0
1655295300000|2022-06-15 12:15:00|63.35|60.95|63.73|61.33|63.94|61.54|63.14|60.74|0
1655295600000|2022-06-15 12:20:00|63.81|61.41|63.09|60.69|63.81|61.41|62.67|60.27|0
1655295900000|2022-06-15 12:25:00|63.05|60.65|63.41|61.01|63.59|61.19|62.84|60.44|0
1655296200000|2022-06-15 12:30:00|63.43|61.03|62.92|60.52|63.93|61.53|62.29|59.89|0
1655296500000|2022-06-15 12:35:00|62.88|60.48|62.96|60.56|63.3|60.9|62.62|60.22|0
1655296800000|2022-06-15 12:40:00|62.94|60.54|62.49|60.09|63.59|61.19|62.37|59.97|0
1655297100000|2022-06-15 12:45:00|62.45|60.05|61.33|58.93|62.6|60.2|61.29|58.89|0
1655297400000|2022-06-15 12:50:00|61.42|59.02|61.93|59.53|61.93|59.53|61.15|58.75|0
1655297700000|2022-06-15 12:55:00|61.97|59.57|61.89|59.49|62.43|60.03|61.72|59.32|0
1655298000000|2022-06-15 13:00:00|61.72|59.32|62.47|60.07|62.55|60.15|61.39|58.99|0
1655298300000|2022-06-15 13:05:00|62.42|60.02|62.67|60.27|62.71|60.31|62.13|59.73|0
1655298600000|2022-06-15 13:10:00|62.71|60.31|61.56|59.16|62.75|60.35|61.44|59.04|0
1655298900000|2022-06-15 13:15:00|61.6|59.2|61.31|58.91|62.18|59.78|61.27|58.87|0
1655299200000|2022-06-15 13:20:00|61.27|58.87|61.64|59.24|61.68|59.28|61.18|58.78|0
1655299500000|2022-06-15 13:25:00|61.59|59.19|61.63|59.23|61.84|59.44|61.43|59.03|0
1655299800000|2022-06-15 13:30:00|61.57|59.17|60.29|57.89|62.34|59.94|59.64|57.24|0
1655300100000|2022-06-15 13:35:00|60.16|57.76|60.28|57.88|61.48|59.08|59.55|57.15|0
1655300400000|2022-06-15 13:40:00|60.32|57.92|57.35|54.95|60.32|57.92|57.12|54.72|0
1655300700000|2022-06-15 13:45:00|57.08|54.68|56.68|54.28|57.31|54.91|56.45|54.05|0
1655301000000|2022-06-15 13:50:00|56.6|54.2|56.51|54.11|56.84|54.44|55.19|52.79|0
1655301300000|2022-06-15 13:55:00|56.55|54.15|56|53.6|56.55|54.15|55.22|52.82|0
1655301600000|2022-06-15 14:00:00|55.96|53.56|54.88|52.48|56.31|53.91|54.84|52.44|0
1655301900000|2022-06-15 14:05:00|55.1|52.7|55.22|52.82|55.3|52.9|54.57|52.17|0
1655302200000|2022-06-15 14:10:00|55.06|52.66|55.72|53.32|55.72|53.32|54.76|52.36|0
1655302500000|2022-06-15 14:15:00|55.87|53.47|56.06|53.66|56.41|54.01|55.17|52.77|0
1655302800000|2022-06-15 14:20:00|56.18|53.78|56.1|53.7|56.69|54.29|55.87|53.47|0
1655303100000|2022-06-15 14:25:00|56.02|53.62|56.02|53.62|56.57|54.17|55.82|53.42|0
1655303400000|2022-06-15 14:30:00|55.9|53.5|56.96|54.56|57.47|55.07|55.9|53.5|0
1655303700000|2022-06-15 14:35:00|56.88|54.48|57.15|54.75|57.27|54.87|56.6|54.2|0
1655304000000|2022-06-15 14:40:00|57.23|54.83|57.59|55.19|57.75|55.35|56.95|54.55|0
1655304300000|2022-06-15 14:45:00|57.75|55.35|57.7|55.3|58.23|55.83|57.54|55.14|0
1655304600000|2022-06-15 14:50:00|57.9|55.5|59.15|56.75|59.32|56.92|57.62|55.22|0
1655304900000|2022-06-15 14:55:00|59.11|56.71|57.6|55.2|59.36|56.96|57.39|54.99|0
1655305200000|2022-06-15 15:00:00|57.64|55.24|57.68|55.28|57.92|55.52|57.2|54.8|0
1655305500000|2022-06-15 15:05:00|57.6|55.2|58.2|55.8|58.28|55.88|57.36|54.96|0
1655305800000|2022-06-15 15:10:00|58.24|55.84|59.05|56.65|59.13|56.73|57.96|55.56|0
1655306100000|2022-06-15 15:15:00|59.09|56.69|58.88|56.48|59.26|56.86|58.56|56.16|0
1655306400000|2022-06-15 15:20:00|58.93|56.53|58.79|56.39|59.5|57.1|58.57|56.17|0
1655306700000|2022-06-15 15:25:00|58.75|56.35|59.05|56.65|59.38|56.98|58.67|56.27|0
1655307000000|2022-06-15 15:30:00|59.13|56.73|59.3|56.9|59.58|57.18|58.77|56.37|0
1655307300000|2022-06-15 15:35:00|59.38|56.98|60.46|58.06|60.87|58.47|58.68|56.28|0
1655307600000|2022-06-15 15:40:00|60.5|58.1|58.35|55.95|60.62|58.22|57.91|55.51|0
1655307900000|2022-06-15 15:45:00|58.31|55.91|57.46|55.06|58.47|56.07|57.34|54.94|0
1655308200000|2022-06-15 15:50:00|57.48|55.08|57.15|54.75|57.65|55.25|57.15|54.75|0
1655308500000|2022-06-15 15:55:00|57.13|54.73|55.73|53.33|57.33|54.93|55.62|53.22|0
1655308800000|2022-06-15 16:00:00|55.69|53.29|55|52.6|55.85|53.45|54.73|52.33|0
1655309100000|2022-06-15 16:05:00|54.96|52.56|55.47|53.07|55.74|53.34|54.96|52.56|0
1655309400000|2022-06-15 16:10:00|55.54|53.14|55.18|52.78|55.69|53.29|55.03|52.63|0
1655309700000|2022-06-15 16:15:00|55.1|52.7|55.32|52.92|55.38|52.98|54.71|52.31|0
1655310000000|2022-06-15 16:20:00|55.22|52.82|54.61|52.21|55.22|52.82|54.49|52.09|0
1655310300000|2022-06-15 16:25:00|54.64|52.24|54.8|52.4|55.03|52.63|54.57|52.17|0
1655310600000|2022-06-15 16:30:00|54.72|52.32|54.95|52.55|55.11|52.71|54.33|51.93|0
1655310900000|2022-06-15 16:35:00|54.99|52.59|55.45|53.05|55.49|53.09|54.83|52.43|0
1655311200000|2022-06-15 16:40:00|55.49|53.09|56.16|53.76|56.44|54.04|55.33|52.93|0
1655311500000|2022-06-15 16:45:00|56.12|53.72|56|53.6|56.47|54.07|56|53.6|0
1655311800000|2022-06-15 16:50:00|55.92|53.52|57.15|54.75|57.27|54.87|55.92|53.52|0
1655312100000|2022-06-15 16:55:00|57.19|54.79|57.27|54.87|57.46|55.06|56.6|54.2|0
1655312400000|2022-06-15 17:00:00|57.36|54.96|56.59|54.19|57.36|54.96|56.35|53.95|0
1655312700000|2022-06-15 17:05:00|56.55|54.15|56.83|54.43|57.07|54.67|56.39|53.99|0
1655313000000|2022-06-15 17:10:00|56.79|54.39|56.97|54.57|57.09|54.69|55.99|53.59|0
1655313300000|2022-06-15 17:15:00|56.93|54.53|56.97|54.57|57.45|55.05|56.85|54.45|0
1655313600000|2022-06-15 17:20:00|56.93|54.53|57.11|54.71|57.74|55.34|56.73|54.33|0
1655313900000|2022-06-15 17:25:00|57.19|54.79|56.85|54.45|57.53|55.13|56.65|54.25|0
1655314200000|2022-06-15 17:30:00|56.81|54.41|57.09|54.69|57.13|54.73|56.65|54.25|0
1655314500000|2022-06-15 17:35:00|57.05|54.65|56.83|54.43|57.41|55.01|56.81|54.41|0
1655314800000|2022-06-15 17:40:00|56.85|54.45|57.16|54.76|57.28|54.88|56.81|54.41|0
1655315100000|2022-06-15 17:45:00|57.2|54.8|58.04|55.64|58.08|55.68|57.04|54.64|0
1655315400000|2022-06-15 17:50:00|58|55.6|56.86|54.46|58.85|56.45|56.84|54.44|0
1655315700000|2022-06-15 17:55:00|56.98|54.58|55.78|53.38|57.02|54.62|55.12|52.72|0
1655316000000|2022-06-15 18:00:00|55.95|53.55|59.2|56.8|60.57|58.17|53.01|50.61|0
1655316300000|2022-06-15 18:05:00|59.78|57.38|59.33|56.93|62.61|60.21|58.15|55.75|0
1655316600000|2022-06-15 18:10:00|59.52|57.12|58.93|56.53|61.49|59.09|58.4|56|0
1655316900000|2022-06-15 18:15:00|58.81|56.41|56.98|54.58|59.83|57.43|55.7|53.3|0
1655317200000|2022-06-15 18:20:00|56.69|54.29|59.18|56.78|59.89|57.49|55.62|53.22|0
1655317500000|2022-06-15 18:25:00|58.76|56.36|59.67|57.27|59.67|57.27|57.68|55.28|0
1655317800000|2022-06-15 18:30:00|59.84|57.44|62.03|59.63|64.31|61.91|58.88|56.48|0
1655318100000|2022-06-15 18:35:00|61.77|59.37|55.44|53.04|63.14|60.74|53.92|51.52|0
1655318400000|2022-06-15 18:40:00|55.95|53.55|48.62|45.74|56.33|53.93|47.82|44.94|0
1655318700000|2022-06-15 18:45:00|48.17|45.29|52.21|48.61|52.25|48.65|47.31|43.71|0
1655319000000|2022-06-15 18:50:00|51.68|48.08|53.93|50.33|55.27|51.67|50.13|46.53|0
1655319300000|2022-06-15 18:55:00|53.74|50.14|54.18|50.58|55.45|51.85|51.74|48.14|0
1655319600000|2022-06-15 19:00:00|54.02|50.42|52.56|49.68|54.02|50.67|51.34|47.74|0
1655319900000|2022-06-15 19:05:00|52.23|49.35|51.34|48.46|53.09|50.21|51.08|48.2|0
1655320200000|2022-06-15 19:10:00|51.37|48.49|52.6|49.72|53.96|51.08|50.65|47.77|0
1655320500000|2022-06-15 19:15:00|52.77|49.89|52.26|49.38|53.98|51.1|52.13|49.25|0
1655320800000|2022-06-15 19:20:00|52.2|49.32|47.8|44.92|52.2|49.32|47.61|44.73|0
1655321100000|2022-06-15 19:25:00|47.71|44.83|46.61|43.73|48.95|46.07|46.61|43.73|0
1655321400000|2022-06-15 19:30:00|46.68|43.8|45.74|42.86|47.43|44.55|44.16|41.28|0
1655321700000|2022-06-15 19:35:00|45.57|42.69|48.67|45.79|48.91|46.03|45.31|42.43|0
1655322000000|2022-06-15 19:40:00|48.88|46|51.19|48.31|51.39|48.51|48.3|45.42|0
1655322300000|2022-06-15 19:45:00|51.43|48.55|50.22|47.34|51.94|49.06|50.22|47.34|0
1655322600000|2022-06-15 19:50:00|51.24|48.36|53.35|50.47|53.89|51.01|51.17|48.29|0
1655322900000|2022-06-15 19:55:00|53.28|50.4|53.15|50.27|53.3|50.42|52.19|49.31|0
1655323200000|2022-06-15 20:00:00|52.58|49.7|52.84|49.96|53|50.12|52.51|49.63|0
1655323500000|2022-06-15 20:05:00|52.92|50.04|51.91|49.03|52.92|50.04|51.8|48.92|0
1655323800000|2022-06-15 20:10:00|51.95|49.07|52.99|50.11|52.99|50.11|51.84|48.96|0
1655324100000|2022-06-15 20:15:00|52.96|50.08|53.46|50.1|53.5|50.14|52.86|49.5|0
1655324400000|2022-06-15 20:20:00|53.42|50.06|54.15|50.79|54.46|51.1|53.33|49.97|0
1655324700000|2022-06-15 20:25:00|54.07|50.71|54|50.64|54.13|50.77|53.92|50.56|0
1655325000000|2022-06-15 20:30:00|53.98|50.62|53.37|50.01|54|50.64|53.31|49.95|0
1655325300000|2022-06-15 20:35:00|53.39|50.03|53.01|49.65|53.39|50.03|52.82|49.46|0
1655325600000|2022-06-15 20:40:00|53.05|49.69|52.75|49.39|53.2|49.84|52.75|49.39|0
1655325900000|2022-06-15 20:45:00|52.86|49.5|52.71|49.35|53.21|49.85|52.71|49.35|0
1655326200000|2022-06-15 20:50:00|52.73|49.37|52.5|49.7|52.95|49.85|52.46|49.29|0
1655326500000|2022-06-15 20:55:00|52.52|49.72|53|50.2|53.08|50.28|52.44|49.64|0
1655326800000|2022-06-15 21:00:00|52.89|50.09|52.91|50.11|53.03|50.23|52.89|50.09|0
1655327100000|2022-06-15 21:05:00|52.89|50.09|52.82|50.02|52.89|50.09|52.79|49.99|0
1655327400000|2022-06-15 21:10:00|52.81|50.01|52.84|50.04|52.88|50.08|52.78|49.98|0
1655327700000|2022-06-15 21:15:00|52.85|50.05|52.75|49.95|52.85|50.05|52.73|49.93|0
1655328000000|2022-06-15 21:20:00|52.74|49.94|52.78|49.98|52.8|50|52.69|49.89|0
1655328300000|2022-06-15 21:25:00|52.69|49.89|52.59|49.79|52.69|49.89|52.58|49.78|0
1655328600000|2022-06-15 21:30:00|52.57|49.77|52.57|49.77|52.62|49.82|52.57|49.77|0
1655328900000|2022-06-15 21:35:00|52.55|49.75|52.42|49.62|52.55|49.75|52.41|49.61|0
1655329200000|2022-06-15 21:40:00|52.41|49.61|52.3|49.5|52.43|49.63|52.28|49.48|0
1655329500000|2022-06-15 21:45:00|52.32|49.52|52.17|49.37|52.38|49.58|52.17|49.37|0
1655329800000|2022-06-15 21:50:00|52.18|49.38|52.3|49.5|52.3|49.5|52.16|49.36|0
1655330100000|2022-06-15 21:55:00|52.28|49.48|52.2|49.4|52.28|49.48|52.2|49.4|0
1655330400000|2022-06-15 22:00:00|51.49|48.69|51.76|48.96|52.07|49.27|51.49|48.69|0
1655330700000|2022-06-15 22:05:00|51.78|48.98|51.53|48.73|51.87|49.07|51.53|48.73|0
1655331000000|2022-06-15 22:10:00|51.57|48.77|50.89|48.09|51.57|48.77|50.82|48.02|0
1655331300000|2022-06-15 22:15:00|50.88|48.08|50.52|47.72|50.88|48.08|50.26|47.46|0
1655331600000|2022-06-15 22:20:00|50.48|47.68|50.84|48.04|50.91|48.11|50.46|47.66|0
1655331900000|2022-06-15 22:25:00|50.82|48.02|50.69|47.89|51.02|48.22|50.66|47.86|0
1655332200000|2022-06-15 22:30:00|50.65|47.85|50.74|47.94|50.98|48.18|50.51|47.71|0
1655332500000|2022-06-15 22:35:00|50.76|47.96|50.85|48.05|50.97|48.17|50.72|47.92|0
1655332800000|2022-06-15 22:40:00|50.9|48.1|51.04|48.24|51.23|48.43|50.88|48.08|0
1655333100000|2022-06-15 22:45:00|51.01|48.21|51.13|48.33|51.19|48.39|51.01|48.21|0
1655333400000|2022-06-15 22:50:00|51.11|48.31|51.29|48.49|51.33|48.53|51|48.2|0
1655333700000|2022-06-15 22:55:00|51.33|48.53|50.8|48|51.33|48.53|50.77|47.97|0
1655334000000|2022-06-15 23:00:00|50.78|47.98|51.12|48.32|51.14|48.34|50.75|47.95|0
1655334300000|2022-06-15 23:05:00|51.14|48.34|51.09|48.29|51.18|48.38|51|48.2|0
1655334600000|2022-06-15 23:10:00|51.1|48.3|51.14|48.34|51.21|48.41|50.99|48.19|0
1655334900000|2022-06-15 23:15:00|51.19|48.39|51.22|48.42|51.32|48.52|51.17|48.37|0
1655335200000|2022-06-15 23:20:00|51.21|48.41|51.24|48.44|51.24|48.44|51.1|48.3|0
1655335500000|2022-06-15 23:25:00|51.26|48.46|51.02|48.22|51.28|48.48|50.98|48.18|0
1655335800000|2022-06-15 23:30:00|51|48.2|50.98|48.18|51.09|48.29|50.98|48.18|0
1655336100000|2022-06-15 23:35:00|50.87|48.07|50.44|47.64|50.87|48.07|50.44|47.64|0
1655336400000|2022-06-15 23:40:00|50.47|47.67|49.92|47.12|50.54|47.74|49.92|47.12|0
1655336700000|2022-06-15 23:45:00|49.9|47.1|49.86|47.06|50.01|47.21|49.69|46.89|0
1655337000000|2022-06-15 23:50:00|49.84|47.04|49.68|46.88|49.84|47.04|49.51|46.71|0
1655337300000|2022-06-15 23:55:00|49.65|46.85|49.38|46.58|49.68|46.88|49.36|46.56|0
1655337600000|2022-06-16 00:00:00|49.54|46.74|49.31|46.51|49.93|47.13|49.31|46.51|0
1655337900000|2022-06-16 00:05:00|49.36|46.56|49.53|46.73|49.89|47.09|49.29|46.49|0
1655338200000|2022-06-16 00:10:00|49.55|46.75|49.28|46.48|49.74|46.94|49.28|46.48|0
1655338500000|2022-06-16 00:15:00|49.32|46.52|49.25|46.45|49.64|46.84|49.25|46.45|0
1655338800000|2022-06-16 00:20:00|49.28|46.48|49.03|46.23|49.48|46.68|48.89|46.09|0
1655339100000|2022-06-16 00:25:00|49.07|46.27|48.91|46.11|49.1|46.3|48.75|45.95|0
1655339400000|2022-06-16 00:30:00|48.89|46.09|48.89|46.09|48.93|46.13|48.61|45.81|0
1655339700000|2022-06-16 00:35:00|48.92|46.12|48.94|46.14|48.99|46.19|48.71|45.91|0
1655340000000|2022-06-16 00:40:00|48.92|46.12|49.04|46.24|49.06|46.26|48.89|46.09|0
1655340300000|2022-06-16 00:45:00|49.02|46.22|49.06|46.26|49.06|46.26|48.99|46.19|0
1655340600000|2022-06-16 00:50:00|49.04|46.24|48.88|46.08|49.06|46.26|48.88|46.08|0
1655340900000|2022-06-16 00:55:00|48.91|46.11|49.02|46.22|49.05|46.25|48.88|46.08|0
1655341200000|2022-06-16 01:00:00|49.05|46.25|48.89|46.09|49.05|46.25|48.87|46.07|0
1655341500000|2022-06-16 01:05:00|48.87|46.07|48.42|45.62|48.94|46.14|48.28|45.48|0
1655341800000|2022-06-16 01:10:00|48.38|45.58|47.66|44.86|48.38|45.58|47.66|44.86|0
1655342100000|2022-06-16 01:15:00|47.7|44.9|47.9|45.1|48.14|45.34|47.7|44.9|0
1655342400000|2022-06-16 01:20:00|47.93|45.13|48.34|45.54|48.41|45.61|47.93|45.13|0
1655342700000|2022-06-16 01:25:00|48.38|45.58|48.53|45.73|48.55|45.75|48.26|45.46|0
1655343000000|2022-06-16 01:30:00|48.51|45.71|49|46.2|49.03|46.23|48.51|45.71|0
1655343300000|2022-06-16 01:35:00|48.96|46.16|49.38|46.58|49.42|46.62|48.75|45.95|0
1655343600000|2022-06-16 01:40:00|49.36|46.56|50.3|47.5|50.3|47.5|49.36|46.56|0
1655343900000|2022-06-16 01:45:00|50.26|47.46|50.23|47.43|50.59|47.79|50.09|47.29|0
1655344200000|2022-06-16 01:50:00|50.3|47.5|50.19|47.39|50.4|47.6|50.12|47.32|0
1655344500000|2022-06-16 01:55:00|50.15|47.35|50.33|47.53|50.51|47.71|50.01|47.21|0
1655344800000|2022-06-16 02:00:00|50.36|47.56|50|47.2|50.36|47.56|49.97|47.17|0
1655345100000|2022-06-16 02:05:00|49.97|47.17|50.79|47.99|50.79|47.99|49.97|47.17|0
1655345400000|2022-06-16 02:10:00|50.74|47.94|50.75|47.95|51.04|48.24|50.61|47.81|0
1655345700000|2022-06-16 02:15:00|50.77|47.97|50.86|48.06|50.89|48.09|50.35|47.55|0
1655346000000|2022-06-16 02:20:00|50.89|48.09|50.93|48.13|50.93|48.13|50.53|47.73|0
1655346300000|2022-06-16 02:25:00|50.89|48.09|51.14|48.34|51.29|48.49|50.71|47.91|0
1655346600000|2022-06-16 02:30:00|51.11|48.31|50.74|47.94|51.18|48.38|50.67|47.87|0
1655346900000|2022-06-16 02:35:00|50.81|48.01|50.59|47.79|50.85|48.05|50.54|47.74|0
1655347200000|2022-06-16 02:40:00|50.58|47.78|50.2|47.4|50.7|47.9|50.16|47.36|0
1655347500000|2022-06-16 02:45:00|50.16|47.36|50.16|47.36|50.23|47.43|49.91|47.11|0
1655347800000|2022-06-16 02:50:00|50.19|47.39|50.26|47.46|50.3|47.5|49.94|47.14|0
1655348100000|2022-06-16 02:55:00|50.23|47.43|50.15|47.35|50.33|47.53|50.15|47.35|0
1655348400000|2022-06-16 03:00:00|50.12|47.32|50.04|47.24|50.23|47.43|50.01|47.21|0
1655348700000|2022-06-16 03:05:00|50.06|47.26|49.83|47.03|50.11|47.31|49.83|47.03|0
1655349000000|2022-06-16 03:10:00|49.86|47.06|49.54|46.74|49.9|47.1|49.54|46.74|0
1655349300000|2022-06-16 03:15:00|49.53|46.73|49.5|46.7|49.65|46.85|49.37|46.57|0
1655349600000|2022-06-16 03:20:00|49.52|46.72|49.17|46.37|49.54|46.74|49.15|46.35|0
1655349900000|2022-06-16 03:25:00|49.19|46.39|49.22|46.42|49.36|46.56|49.08|46.28|0
1655350200000|2022-06-16 03:30:00|49.25|46.45|49.43|46.63|49.46|46.66|49.15|46.35|0
1655350500000|2022-06-16 03:35:00|49.46|46.66|50.35|47.55|50.35|47.55|49.46|46.66|0
1655350800000|2022-06-16 03:40:00|50.31|47.51|50.52|47.72|50.74|47.94|50.28|47.48|0
1655351100000|2022-06-16 03:45:00|50.56|47.76|50.74|47.94|50.81|48.01|50.31|47.51|0
1655351400000|2022-06-16 03:50:00|50.7|47.9|51.06|48.26|51.1|48.3|50.5|47.7|0
1655351700000|2022-06-16 03:55:00|51.08|48.28|50.88|48.08|51.13|48.33|50.84|48.04|0
1655352000000|2022-06-16 04:00:00|50.9|48.1|51.47|48.67|51.47|48.67|50.57|47.77|0
1655352300000|2022-06-16 04:05:00|51.53|48.73|51.33|48.53|51.53|48.73|51.16|48.36|0
1655352600000|2022-06-16 04:10:00|51.31|48.51|51.23|48.43|51.71|48.91|51.2|48.4|0
1655352900000|2022-06-16 04:15:00|51.19|48.39|51.67|48.87|51.7|48.9|51.19|48.39|0
1655353200000|2022-06-16 04:20:00|51.69|48.89|52|49.2|52|49.2|51.25|48.45|0
1655353500000|2022-06-16 04:25:00|51.98|49.18|51.74|48.94|52|49.2|51.48|48.68|0
1655353800000|2022-06-16 04:30:00|51.7|48.9|51.22|48.42|51.77|48.97|51.18|48.38|0
1655354100000|2022-06-16 04:35:00|51.26|48.46|51.25|48.45|51.44|48.64|51.22|48.42|0
1655354400000|2022-06-16 04:40:00|51.24|48.44|51.98|49.18|52.06|49.26|51.22|48.42|0
1655354700000|2022-06-16 04:45:00|51.95|49.15|51.87|49.07|52.06|49.26|51.8|49|0
1655355000000|2022-06-16 04:50:00|51.83|49.03|52.02|49.22|52.09|49.29|51.83|49.03|0
1655355300000|2022-06-16 04:55:00|51.98|49.18|52.35|49.55|52.35|49.55|51.76|48.96|0
1655355600000|2022-06-16 05:00:00|52.31|49.51|52.66|49.86|52.79|49.99|52.12|49.32|0
1655355900000|2022-06-16 05:05:00|52.64|49.84|53.01|50.21|53.13|50.33|52.6|49.8|0
1655356200000|2022-06-16 05:10:00|53.05|50.25|53.65|50.85|53.88|51.08|52.94|50.14|0
1655356500000|2022-06-16 05:15:00|53.63|50.83|53.48|50.68|53.78|50.98|53.27|50.47|0
1655356800000|2022-06-16 05:20:00|53.5|50.7|53.53|50.73|53.65|50.85|53.12|50.32|0
1655357100000|2022-06-16 05:25:00|53.51|50.71|53.34|50.54|53.53|50.73|52.91|50.11|0
1655357400000|2022-06-16 05:30:00|53.32|50.52|54.08|51.28|54.1|51.3|53.11|50.31|0
1655357700000|2022-06-16 05:35:00|54.06|51.26|54.21|51.41|54.52|51.72|53.98|51.18|0
1655358000000|2022-06-16 05:40:00|54.25|51.45|54.15|51.35|54.36|51.56|53.81|51.01|0
1655358300000|2022-06-16 05:45:00|54.13|51.33|54.4|51.6|54.74|51.94|54.13|51.33|0
1655358600000|2022-06-16 05:50:00|54.45|51.65|55.4|52.6|55.4|52.6|54.4|51.6|0
1655358900000|2022-06-16 05:55:00|55.36|52.56|55.51|52.71|55.51|52.71|55.24|52.44|0
1655359200000|2022-06-16 06:00:00|55.28|52.48|55.24|52.44|55.36|52.56|54.43|51.63|0
1655359500000|2022-06-16 06:05:00|55.2|52.4|55.24|52.44|55.75|52.95|55.16|52.36|0
1655359800000|2022-06-16 06:10:00|55.35|52.55|55.49|52.69|55.63|52.83|55.15|52.35|0
1655360100000|2022-06-16 06:15:00|55.47|52.67|55.86|53.06|55.92|53.12|55.15|52.35|0
1655360400000|2022-06-16 06:20:00|55.92|53.12|55.93|53.13|56.09|53.29|55.58|52.78|0
1655360700000|2022-06-16 06:25:00|55.81|53.01|56.54|53.74|56.58|53.78|55.16|52.36|0
1655361000000|2022-06-16 06:30:00|56.58|53.78|58.15|55.35|58.72|55.92|56.54|53.74|0
1655361300000|2022-06-16 06:35:00|58.25|55.45|58.8|56|58.9|56.1|58.15|55.35|0
1655361600000|2022-06-16 06:40:00|58.84|56.04|59|56.2|59.92|57.12|58.84|56.04|0
1655361900000|2022-06-16 06:45:00|58.96|56.16|58.44|55.64|59.04|56.24|58.22|55.42|0
1655362200000|2022-06-16 06:50:00|58.59|55.79|58.94|56.14|58.98|56.18|57.76|54.96|0
1655362500000|2022-06-16 06:55:00|58.77|55.97|58.89|56.09|59.2|56.4|58.59|55.79|0
1655362800000|2022-06-16 07:00:00|58.93|56.13|58.84|55.48|59.43|56.63|58.52|55.16|0
1655363100000|2022-06-16 07:05:00|58.77|55.89|59.17|56.29|59.28|56.4|58.52|55.64|0
1655363400000|2022-06-16 07:10:00|59.05|56.17|59.3|56.42|60.21|57.33|59.01|56.13|0
1655363700000|2022-06-16 07:15:00|59.34|56.46|61.03|58.15|61.8|58.92|59.34|56.46|0
1655364000000|2022-06-16 07:20:00|60.97|58.09|62.96|60.08|62.96|60.08|60.97|58.09|0
1655364300000|2022-06-16 07:25:00|62.88|60|63.25|60.37|64.57|61.69|61.65|58.77|0
1655364600000|2022-06-16 07:30:00|63.34|60.46|66.33|63.45|67.17|64.29|63.34|60.46|0
1655364900000|2022-06-16 07:35:00|66.17|63.29|67.93|65.05|68.83|65.95|65.9|63.02|0
1655365200000|2022-06-16 07:40:00|67.81|64.93|67.26|64.38|68.99|66.11|67.21|64.33|0
1655365500000|2022-06-16 07:45:00|67.35|64.47|67.53|64.65|68.03|65.15|66.58|63.7|0
1655365800000|2022-06-16 07:50:00|67.48|64.6|67.75|64.87|69.28|66.4|67.48|64.6|0
1655366100000|2022-06-16 07:55:00|67.73|64.85|67.43|64.55|68.45|65.57|66.8|63.92|0
1655366400000|2022-06-16 08:00:00|67.57|64.69|65.94|63.06|68.03|65.15|65.71|62.83|0
1655366700000|2022-06-16 08:05:00|65.89|63.01|65.92|63.04|66.61|63.73|65.13|62.25|0
1655367000000|2022-06-16 08:10:00|65.89|63.01|65.98|63.1|66.57|63.69|65.76|62.88|0
1655367300000|2022-06-16 08:15:00|66.05|63.17|66.25|63.37|66.25|63.37|65.35|62.47|0
1655367600000|2022-06-16 08:20:00|66.22|63.34|66.33|63.45|67.13|64.25|65.89|63.01|0
1655367900000|2022-06-16 08:25:00|66.29|63.41|65.37|62.49|66.65|63.77|64.99|62.11|0
1655368200000|2022-06-16 08:30:00|65.39|62.51|66.72|63.84|66.72|63.84|65.32|62.44|0
1655368500000|2022-06-16 08:35:00|66.83|63.95|65.72|62.84|67.01|64.13|65.72|62.84|0
1655368800000|2022-06-16 08:40:00|65.74|62.86|67.1|64.22|67.24|64.36|65.74|62.86|0
1655369100000|2022-06-16 08:45:00|67.05|64.17|66.37|63.49|67.05|64.17|66.28|63.4|0
1655369400000|2022-06-16 08:50:00|66.41|63.53|67.74|64.86|68.29|65.41|66.41|63.53|0
1655369700000|2022-06-16 08:55:00|67.71|64.83|69.03|66.15|69.06|66.18|67.69|64.81|0
1655370000000|2022-06-16 09:00:00|69.08|66.2|70.11|67.23|70.24|67.36|68.65|65.77|0
1655370300000|2022-06-16 09:05:00|70.14|67.26|72.4|69.52|72.91|70.03|70.14|67.26|0
1655370600000|2022-06-16 09:10:00|72.47|69.59|71.46|68.58|72.62|69.74|71.34|68.46|0
1655370900000|2022-06-16 09:15:00|71.48|68.6|71.55|68.67|71.7|68.82|70.63|67.75|0
1655371200000|2022-06-16 09:20:00|71.53|68.65|71.36|68.48|73.05|70.17|71.26|68.38|0
1655371500000|2022-06-16 09:25:00|71.43|68.55|70.67|67.79|71.55|68.67|70.55|67.67|0
1655371800000|2022-06-16 09:30:00|70.81|67.93|71.2|68.32|71.64|68.76|70.57|67.69|0
1655372100000|2022-06-16 09:35:00|71.18|68.3|71.25|68.37|71.37|68.49|70.8|67.92|0
1655372400000|2022-06-16 09:40:00|71.18|68.3|71.1|68.22|71.89|69.01|70.55|67.67|0
1655372700000|2022-06-16 09:45:00|71.2|68.32|70.41|67.53|71.44|68.56|70.41|67.53|0
1655373000000|2022-06-16 09:50:00|70.36|67.48|70.22|67.34|71.07|68.19|70.17|67.29|0
1655373300000|2022-06-16 09:55:00|70.17|67.29|69.7|66.82|70.55|67.67|69.46|66.58|0
1655373600000|2022-06-16 10:00:00|69.67|66.79|68.85|65.97|70.54|67.66|68.76|65.88|0
1655373900000|2022-06-16 10:05:00|68.92|66.04|68.94|66.06|69.18|66.3|68.67|65.79|0
1655374200000|2022-06-16 10:10:00|68.9|66.02|69.22|66.34|69.27|66.39|68.29|65.41|0
1655374500000|2022-06-16 10:15:00|69.2|66.32|68.75|65.87|69.5|66.62|68.75|65.87|0
1655374800000|2022-06-16 10:20:00|68.98|66.1|70.29|67.41|70.48|67.6|68.98|66.1|0
1655375100000|2022-06-16 10:25:00|70.34|67.46|70.67|67.79|70.72|67.84|70.2|67.32|0
1655375400000|2022-06-16 10:30:00|70.72|67.84|71.09|68.21|71.21|68.33|70.36|67.48|0
1655375700000|2022-06-16 10:35:00|71.12|68.24|71.26|68.38|71.47|68.59|70.93|68.05|0
1655376000000|2022-06-16 10:40:00|71.28|68.4|71.18|68.3|71.47|68.59|71.13|68.25|0
1655376300000|2022-06-16 10:45:00|71.21|68.33|70.7|67.82|71.56|68.68|70.61|67.73|0
1655376600000|2022-06-16 10:50:00|70.75|67.87|71.2|68.32|71.75|68.87|70.46|67.58|0
1655376900000|2022-06-16 10:55:00|71.18|68.3|71.32|68.44|71.63|68.75|70.18|67.3|0
1655377200000|2022-06-16 11:00:00|71.22|68.34|69.89|67.01|71.22|68.34|69.63|66.75|0
1655377500000|2022-06-16 11:05:00|69.91|67.03|69.86|66.98|70.17|67.29|69.14|66.26|0
1655377800000|2022-06-16 11:10:00|69.84|66.96|70.91|68.03|71|68.12|69.68|66.8|0
1655378100000|2022-06-16 11:15:00|70.84|67.96|71.36|68.48|71.81|68.93|70.84|67.96|0
1655378400000|2022-06-16 11:20:00|71.33|68.45|71.26|68.38|71.86|68.98|70.95|68.07|0
1655378700000|2022-06-16 11:25:00|71.19|68.31|69.91|67.03|71.33|68.45|69.56|66.68|0
1655379000000|2022-06-16 11:30:00|70.05|67.17|69.9|67.02|71.09|68.21|69.81|66.93|0
1655379300000|2022-06-16 11:35:00|69.86|66.98|70.51|67.63|71.02|68.14|69.6|66.72|0
1655379600000|2022-06-16 11:40:00|70.61|67.73|71.22|68.34|71.58|68.7|70.39|67.51|0
1655379900000|2022-06-16 11:45:00|71.36|68.48|72.3|69.42|72.42|69.54|71.36|68.48|0
1655380200000|2022-06-16 11:50:00|72.13|69.25|71.69|68.81|72.46|69.58|71.64|68.76|0
1655380500000|2022-06-16 11:55:00|71.74|68.86|70.64|67.76|71.98|69.1|70.41|67.53|0
1655380800000|2022-06-16 12:00:00|70.69|67.81|69.19|66.31|71.02|68.14|68.72|65.84|0
1655381100000|2022-06-16 12:05:00|69.09|66.21|68.35|65.47|69.23|66.35|68.12|65.24|0
1655381400000|2022-06-16 12:10:00|68.4|65.52|67.98|65.1|68.54|65.66|67.62|64.74|0
1655381700000|2022-06-16 12:15:00|68.07|65.19|69.13|66.25|69.22|66.34|67.62|64.74|0
1655382000000|2022-06-16 12:20:00|69.06|66.18|67.7|64.82|69.08|66.2|67.57|64.69|0
1655382300000|2022-06-16 12:25:00|67.79|64.91|68.23|65.35|68.46|65.58|67.29|64.41|0
1655382600000|2022-06-16 12:30:00|68.27|65.39|67.77|64.89|68.69|65.81|67.27|64.39|0
1655382900000|2022-06-16 12:35:00|67.7|64.82|66.88|64|68.11|65.23|66.34|63.46|0
1655383200000|2022-06-16 12:40:00|66.92|64.04|67.96|65.08|68.24|65.36|66.88|64|0
1655383500000|2022-06-16 12:45:00|68.01|65.13|68.74|65.86|68.93|66.05|67.64|64.76|0
1655383800000|2022-06-16 12:50:00|68.7|65.82|68.74|65.86|68.93|66.05|68.23|65.35|0
1655384100000|2022-06-16 12:55:00|68.69|65.81|69.36|66.48|69.64|66.76|68.42|65.54|0
1655384400000|2022-06-16 13:00:00|69.38|66.5|68.74|65.86|69.71|66.95|68.01|65.13|0
1655384700000|2022-06-16 13:05:00|68.77|65.89|69.16|66.28|69.63|66.75|68.6|65.72|0
1655385000000|2022-06-16 13:10:00|69.2|66.32|69.34|66.46|69.72|66.84|69.06|66.18|0
1655385300000|2022-06-16 13:15:00|69.39|66.51|69.81|66.93|69.9|67.02|69.29|66.41|0
1655385600000|2022-06-16 13:20:00|69.85|66.97|70.41|67.53|70.46|67.58|69.66|66.78|0
1655385900000|2022-06-16 13:25:00|70.51|67.63|70.65|67.77|70.84|67.96|69.99|67.11|0
1655386200000|2022-06-16 13:30:00|70.6|67.72|72.47|69.59|72.66|69.78|69.89|67.01|0
1655386500000|2022-06-16 13:35:00|72.56|69.68|73.98|71.1|74.97|72.09|71.6|68.72|0
1655386800000|2022-06-16 13:40:00|74.03|71.15|74.72|71.84|75.42|72.54|73.29|70.41|0
1655387100000|2022-06-16 13:45:00|74.82|71.94|72.55|69.67|75.02|72.14|71.59|68.71|0
1655387400000|2022-06-16 13:50:00|72.7|69.82|70.8|67.92|74.56|71.68|69.5|66.62|0
1655387700000|2022-06-16 13:55:00|71.04|68.16|71.55|68.67|72.26|69.38|70.32|67.44|0
1655388000000|2022-06-16 14:00:00|71.87|68.99|72.99|70.11|73.19|70.31|71.14|68.26|0
1655388300000|2022-06-16 14:05:00|73.14|70.26|73.14|70.26|74.34|71.46|72.99|70.11|0
1655388600000|2022-06-16 14:10:00|73.24|70.36|76.54|73.66|76.85|73.97|73.24|70.36|0
1655388900000|2022-06-16 14:15:00|76.7|73.82|76.29|73.41|76.75|73.87|74.88|72|0
1655389200000|2022-06-16 14:20:00|76.59|73.71|74.23|71.35|76.59|73.71|73.74|70.86|0
1655389500000|2022-06-16 14:25:00|74.18|71.3|73.69|70.81|74.43|71.55|73.49|70.61|0
1655389800000|2022-06-16 14:30:00|73.88|71|74.37|71.49|75.07|72.19|73.59|70.71|0
1655390100000|2022-06-16 14:35:00|74.52|71.64|76.22|73.34|76.27|73.39|74.42|71.54|0
1655390400000|2022-06-16 14:40:00|76.27|73.39|78.27|75.39|78.27|75.39|75.97|73.09|0
1655390700000|2022-06-16 14:45:00|78.21|75.33|79.41|76.53|79.41|76.53|77.85|74.97|0
1655391000000|2022-06-16 14:50:00|79.36|76.48|79.14|76.26|80.36|77.48|78.94|76.06|0
1655391300000|2022-06-16 14:55:00|79.09|76.21|81.39|78.51|81.39|78.51|78.78|75.9|0
1655391600000|2022-06-16 15:00:00|81.44|78.56|79.7|76.82|81.49|78.61|79.39|76.51|0
1655391900000|2022-06-16 15:05:00|79.86|76.98|79.8|76.92|81.06|78.18|79.75|76.87|0
1655392200000|2022-06-16 15:10:00|79.9|77.02|77.68|74.8|80.17|77.29|77.68|74.8|0
1655392500000|2022-06-16 15:15:00|77.99|75.11|77.83|74.95|78.4|75.52|77.02|74.14|0
1655392800000|2022-06-16 15:20:00|77.94|75.06|79.32|76.44|80.3|77.42|77.68|74.8|0
1655393100000|2022-06-16 15:25:00|79.37|76.49|78.55|75.67|79.53|76.65|77.18|74.3|0
1655393400000|2022-06-16 15:30:00|78.5|75.62|79.62|76.74|79.68|76.8|78.24|75.36|0
1655393700000|2022-06-16 15:35:00|79.78|76.9|77.8|74.92|80.09|77.21|77.65|74.77|0
1655394000000|2022-06-16 15:40:00|77.75|74.87|79.65|76.77|80.33|77.45|77.65|74.77|0
1655394300000|2022-06-16 15:45:00|79.78|76.9|79.59|76.71|80.25|77.37|79.54|76.66|0
1655394600000|2022-06-16 15:50:00|79.39|76.51|80.11|77.23|80.56|77.68|78.92|76.04|0
1655394900000|2022-06-16 15:55:00|80.06|77.18|78.04|75.16|80.16|77.28|78.04|75.16|0
1655395200000|2022-06-16 16:00:00|78.09|75.21|79.27|76.39|79.85|76.97|77.79|74.91|0
1655395500000|2022-06-16 16:05:00|79.38|76.5|80.73|77.85|80.73|77.85|78.96|76.08|0
1655395800000|2022-06-16 16:10:00|80.78|77.9|81.15|78.27|81.25|78.37|79.74|76.86|0
1655396100000|2022-06-16 16:15:00|81.2|78.32|80.62|77.74|81.2|78.32|79.63|76.75|0
1655396400000|2022-06-16 16:20:00|80.67|77.79|80.35|77.47|81.14|78.26|79.88|77|0
1655396700000|2022-06-16 16:25:00|80.4|77.52|78.48|75.6|80.72|77.84|78.23|75.35|0
1655397000000|2022-06-16 16:30:00|78.43|75.55|78.94|76.06|80.06|77.18|78.07|75.19|0
1655397300000|2022-06-16 16:35:00|78.99|76.11|79.64|76.76|80.5|77.62|78.99|76.11|0
1655397600000|2022-06-16 16:40:00|79.56|76.68|78.47|75.59|80.08|77.2|77.91|75.03|0
1655397900000|2022-06-16 16:45:00|78.58|75.7|77.91|75.03|79.14|76.26|77.48|74.6|0
1655398200000|2022-06-16 16:50:00|77.86|74.98|78.52|75.64|78.93|76.05|77.55|74.67|0
1655398500000|2022-06-16 16:55:00|78.47|75.59|78.72|75.84|79.6|76.72|78.47|75.59|0
1655398800000|2022-06-16 17:00:00|78.41|75.53|78.77|75.89|79.13|76.25|77.24|74.36|0
1655399100000|2022-06-16 17:05:00|78.67|75.79|76.91|74.03|79.13|76.25|76.23|73.35|0
1655399400000|2022-06-16 17:10:00|76.93|74.05|77.43|74.55|78.04|75.16|76.8|73.92|0
1655399700000|2022-06-16 17:15:00|77.48|74.6|78.04|75.16|78.04|75.16|76.95|74.07|0
1655400000000|2022-06-16 17:20:00|77.99|75.11|79.32|76.44|79.43|76.55|77.89|75.01|0
1655400300000|2022-06-16 17:25:00|79.27|76.39|76.72|73.84|79.63|76.75|75.82|72.94|0
1655400600000|2022-06-16 17:30:00|77.42|74.54|76.76|73.88|78.29|75.41|76.21|73.33|0
1655400900000|2022-06-16 17:35:00|76.71|73.83|77.26|74.38|78.28|75.4|76.61|73.73|0
1655401200000|2022-06-16 17:40:00|77.32|74.44|79.47|76.59|79.47|76.59|77.06|74.18|0
1655401500000|2022-06-16 17:45:00|79.57|76.69|79.46|76.58|80.45|77.57|79.28|76.4|0
1655401800000|2022-06-16 17:50:00|79.25|76.37|80.14|77.26|80.37|77.49|79.25|76.37|0
1655402100000|2022-06-16 17:55:00|80.08|77.2|79.32|76.44|81.03|78.15|78.33|75.45|0
1655402400000|2022-06-16 18:00:00|79.48|76.6|78.9|76.02|79.58|76.7|78.38|75.5|0
1655402700000|2022-06-16 18:05:00|78.95|76.07|79.84|76.96|80.37|77.49|78.64|75.76|0
1655403000000|2022-06-16 18:10:00|79.95|77.07|79.21|76.33|80|77.12|79.05|76.17|0
1655403300000|2022-06-16 18:15:00|79.26|76.38|79.36|76.48|79.99|77.11|79.2|76.32|0
1655403600000|2022-06-16 18:20:00|79.25|76.37|80.42|77.54|80.63|77.75|79.1|76.22|0
1655403900000|2022-06-16 18:25:00|80.36|77.48|80.79|77.91|80.79|77.91|79.99|77.11|0
1655404200000|2022-06-16 18:30:00|80.95|78.07|80.62|77.74|81.1|78.22|79.77|76.89|0
1655404500000|2022-06-16 18:35:00|80.57|77.69|80.25|77.37|81.1|78.22|79.82|76.94|0
1655404800000|2022-06-16 18:40:00|80.19|77.31|79.77|76.89|80.19|77.31|78.35|75.47|0
1655405100000|2022-06-16 18:45:00|79.87|76.99|82.77|79.89|82.77|79.89|79.24|76.36|0
1655405400000|2022-06-16 18:50:00|82.72|79.84|83.04|80.16|83.21|80.33|81.95|79.07|0
1655405700000|2022-06-16 18:55:00|82.99|80.11|83.34|80.46|84.44|81.56|82.01|79.13|0
1655406000000|2022-06-16 19:00:00|83.4|80.52|80.92|78.04|83.67|80.79|80.13|77.25|0
1655406300000|2022-06-16 19:05:00|80.98|78.1|79.19|76.31|82.2|79.32|79.19|76.31|0
1655406600000|2022-06-16 19:10:00|79.24|76.36|80.12|77.24|80.97|78.09|77.95|75.07|0
1655406900000|2022-06-16 19:15:00|80.55|77.67|79.49|76.61|81.61|78.73|79.49|76.61|0
1655407200000|2022-06-16 19:20:00|79.47|76.59|79.49|76.61|79.86|76.98|78.51|75.63|0
1655407500000|2022-06-16 19:25:00|79.59|76.71|78.76|75.88|79.96|77.08|77.73|74.85|0
1655407800000|2022-06-16 19:30:00|78.86|75.98|81.65|78.77|81.92|79.04|78.55|75.67|0
1655408100000|2022-06-16 19:35:00|81.94|79.06|79.36|76.48|81.94|79.06|79.03|76.15|0
1655408400000|2022-06-16 19:40:00|79.31|76.43|80.1|77.22|80.1|77.22|77.5|74.62|0
1655408700000|2022-06-16 19:45:00|80.15|77.27|81.69|78.81|82.23|79.35|79.62|76.74|0
1655409000000|2022-06-16 19:50:00|81.51|78.63|80.46|77.58|81.64|78.76|79.78|76.9|0
1655409300000|2022-06-16 19:55:00|80.2|77.32|76.87|73.99|80.68|77.8|76.87|73.99|0
1655409600000|2022-06-16 20:00:00|77.69|74.81|77.97|75.09|78.2|75.32|76.82|73.94|0
1655409900000|2022-06-16 20:05:00|78.05|75.17|78.61|75.73|78.61|75.73|76.61|73.73|0
1655410200000|2022-06-16 20:10:00|78.72|75.84|76.2|73.32|78.72|75.84|76.2|73.32|0
1655410500000|2022-06-16 20:15:00|76.72|73.36|78.12|74.76|78.23|74.87|76.67|73.31|0
1655410800000|2022-06-16 20:20:00|78.02|74.66|77.78|74.42|78.3|74.94|77.76|74.4|0
1655411100000|2022-06-16 20:25:00|77.81|74.45|77.22|73.86|78.17|74.81|77.22|73.86|0
1655411400000|2022-06-16 20:30:00|77.19|73.83|77.44|74.08|77.44|74.08|76.88|73.52|0
1655411700000|2022-06-16 20:35:00|77.49|74.13|77.59|74.23|77.65|74.29|77.26|73.9|0
1655412000000|2022-06-16 20:40:00|77.57|74.21|77.59|74.23|77.69|74.33|77.44|74.08|0
1655412300000|2022-06-16 20:45:00|77.51|74.15|76.42|73.06|77.51|74.15|76.42|73.06|0
1655412600000|2022-06-16 20:50:00|76.49|73.13|76.01|72.65|76.52|73.16|75.86|72.5|0
1655412900000|2022-06-16 20:55:00|76.06|72.7|76.13|72.77|76.36|73|75.78|72.42|0
1655413200000|2022-06-16 21:00:00|76.22|72.86|76.07|72.71|76.3|72.94|76.07|72.71|0
1655413500000|2022-06-16 21:05:00|76.08|72.72|76.08|72.72|76.19|72.83|76.04|72.68|0
1655413800000|2022-06-16 21:10:00|76.14|72.78|76.04|72.68|76.14|72.78|76.02|72.66|0
1655414100000|2022-06-16 21:15:00|76.12|72.76|76.03|72.67|76.13|72.77|76.02|72.66|0
1655414400000|2022-06-16 21:20:00|76.02|72.66|75.92|72.56|76.02|72.66|75.89|72.53|0
1655414700000|2022-06-16 21:25:00|75.94|72.58|75.9|72.54|76.03|72.67|75.9|72.54|0
1655415000000|2022-06-16 21:30:00|75.91|72.55|76.06|72.7|76.07|72.71|75.83|72.47|0
1655415300000|2022-06-16 21:35:00|76.07|72.71|76.13|72.77|76.14|72.78|76.07|72.71|0
1655415600000|2022-06-16 21:40:00|76.15|72.79|75.99|72.63|76.15|72.79|75.99|72.63|0
1655415900000|2022-06-16 21:45:00|76.02|72.66|76.22|72.86|76.22|72.86|76.02|72.66|0
1655416200000|2022-06-16 21:50:00|76.08|72.72|76.15|72.79|76.22|72.86|76.05|72.69|0
1655416500000|2022-06-16 21:55:00|76.13|72.77|75.99|72.63|76.15|72.79|75.96|72.6|0
1655416800000|2022-06-16 22:00:00|75.84|72.48|75.11|71.75|75.84|72.48|74.96|71.6|0
1655417100000|2022-06-16 22:05:00|75.04|71.68|75.81|72.45|75.81|72.45|74.86|71.5|0
1655417400000|2022-06-16 22:10:00|76.21|72.85|76.34|72.98|76.46|73.1|75.96|72.6|0
1655417700000|2022-06-16 22:15:00|76.31|72.95|76.54|73.18|76.66|73.3|76.21|72.85|0
1655418000000|2022-06-16 22:20:00|76.56|73.2|75.67|72.31|76.56|73.2|75.55|72.19|0
1655418300000|2022-06-16 22:25:00|75.65|72.29|75.19|71.83|75.9|72.54|75.19|71.83|0
1655418600000|2022-06-16 22:30:00|75.14|71.78|75.39|72.03|75.74|72.38|75.14|71.78|0
1655418900000|2022-06-16 22:35:00|75.44|72.08|75.29|71.93|75.99|72.63|75.29|71.93|0
1655419200000|2022-06-16 22:40:00|75.24|71.88|75.58|72.22|75.69|72.33|75.24|71.88|0
1655419500000|2022-06-16 22:45:00|75.63|72.27|75.93|72.57|75.98|72.62|75.63|72.27|0
1655419800000|2022-06-16 22:50:00|75.88|72.52|75.88|72.52|75.98|72.62|75.63|72.27|0
1655420100000|2022-06-16 22:55:00|75.93|72.57|76.43|73.07|76.43|73.07|75.86|72.5|0
1655420400000|2022-06-16 23:00:00|76.38|73.02|75.92|72.56|76.38|73.02|75.87|72.51|0
1655420700000|2022-06-16 23:05:00|75.87|72.51|75.97|72.61|76.12|72.76|75.77|72.41|0
1655421000000|2022-06-16 23:10:00|76|72.64|76.17|72.81|76.32|72.96|75.92|72.56|0
1655421300000|2022-06-16 23:15:00|76.12|72.76|77.18|73.82|77.23|73.87|76.07|72.71|0
1655421600000|2022-06-16 23:20:00|77.23|73.87|77.9|74.54|78.05|74.69|77.23|73.87|0
1655421900000|2022-06-16 23:25:00|77.85|74.49|77.38|74.02|77.85|74.49|77.33|73.97|0
1655422200000|2022-06-16 23:30:00|77.48|74.12|76.82|73.46|77.69|74.33|76.64|73.28|0
1655422500000|2022-06-16 23:35:00|76.84|73.48|77.17|73.81|77.27|73.91|76.81|73.45|0
1655422800000|2022-06-16 23:40:00|76.99|73.63|76.91|73.55|77.27|73.91|76.86|73.5|0
1655423100000|2022-06-16 23:45:00|76.86|73.5|76.67|73.31|77.48|74.12|76.62|73.26|0
1655423400000|2022-06-16 23:50:00|76.62|73.26|76.51|73.15|76.97|73.61|76.41|73.05|0
1655423700000|2022-06-16 23:55:00|76.46|73.1|76.99|73.63|77.14|73.78|76.46|73.1|0
1655424000000|2022-06-17 00:00:00|77.01|73.65|78.55|75.19|78.79|75.43|76.91|73.55|0
1655424300000|2022-06-17 00:05:00|78.65|75.29|77.09|73.73|78.81|75.45|77.09|73.73|0
1655424600000|2022-06-17 00:10:00|77.01|73.65|75.84|72.48|77.01|73.65|75.77|72.41|0
1655424900000|2022-06-17 00:15:00|75.72|72.36|75.14|71.78|75.77|72.41|74.94|71.58|0
1655425200000|2022-06-17 00:20:00|75.24|71.88|75.96|72.6|76.19|72.83|75.22|71.86|0
1655425500000|2022-06-17 00:25:00|75.91|72.55|75.53|72.17|76.29|72.93|75.28|71.92|0
1655425800000|2022-06-17 00:30:00|75.56|72.2|77.12|73.76|77.14|73.78|75.43|72.07|0
1655426100000|2022-06-17 00:35:00|77.14|73.78|77.65|74.29|77.76|74.4|76.43|73.07|0
1655426400000|2022-06-17 00:40:00|77.68|74.32|77.44|74.08|78.06|74.7|76.83|73.47|0
1655426700000|2022-06-17 00:45:00|77.39|74.03|76.98|73.62|77.44|74.08|76.78|73.42|0
1655427000000|2022-06-17 00:50:00|77.01|73.65|76.67|73.31|77.19|73.83|76.47|73.11|0
1655427300000|2022-06-17 00:55:00|76.65|73.29|76.37|73.01|77.03|73.67|76.32|72.96|0
1655427600000|2022-06-17 01:00:00|76.42|73.06|76.8|73.44|76.9|73.54|76.06|72.7|0
1655427900000|2022-06-17 01:05:00|76.77|73.41|75.96|72.6|76.77|73.41|75.66|72.3|0
1655428200000|2022-06-17 01:10:00|75.91|72.55|76.21|72.85|76.51|73.15|75.86|72.5|0
1655428500000|2022-06-17 01:15:00|76.18|72.82|76.15|72.79|76.18|72.82|75.6|72.24|0
1655428800000|2022-06-17 01:20:00|76.1|72.74|76.1|72.74|76.5|73.14|75.75|72.39|0
1655429100000|2022-06-17 01:25:00|76.08|72.72|76.25|72.89|76.35|72.99|75.95|72.59|0
1655429400000|2022-06-17 01:30:00|76.22|72.86|75.42|72.06|76.35|72.99|75.14|71.78|0
1655429700000|2022-06-17 01:35:00|75.39|72.03|75.16|72.36|75.79|72.81|75.11|71.78|0
1655430000000|2022-06-17 01:40:00|75.21|72.41|74.41|71.61|75.26|72.46|74.26|71.46|0
1655430300000|2022-06-17 01:45:00|74.36|71.56|74.31|71.51|74.66|71.86|74.16|71.36|0
1655430600000|2022-06-17 01:50:00|74.18|71.38|73.49|70.69|74.8|72|73.27|70.47|0
1655430900000|2022-06-17 01:55:00|73.56|70.76|73.44|70.64|73.83|71.03|73.27|70.47|0
1655431200000|2022-06-17 02:00:00|73.46|70.66|73.68|70.88|73.9|71.1|73.27|70.47|0
1655431500000|2022-06-17 02:05:00|73.65|70.85|74.19|71.39|74.19|71.39|73.56|70.76|0
1655431800000|2022-06-17 02:10:00|74.24|71.44|73.67|70.87|74.24|71.44|73.67|70.87|0
1655432100000|2022-06-17 02:15:00|73.75|70.95|74.09|71.29|74.24|71.44|73.72|70.92|0
1655432400000|2022-06-17 02:20:00|74.19|71.39|74.43|71.63|74.51|71.71|74.16|71.36|0
1655432700000|2022-06-17 02:25:00|74.41|71.61|74.33|71.53|74.48|71.68|74.23|71.43|0
1655433000000|2022-06-17 02:30:00|74.28|71.48|74.23|71.43|74.4|71.6|73.86|71.06|0
1655433300000|2022-06-17 02:35:00|74.28|71.48|74.47|71.67|74.57|71.77|74.28|71.48|0
1655433600000|2022-06-17 02:40:00|74.45|71.65|72.39|69.59|74.77|71.97|72.36|69.56|0
1655433900000|2022-06-17 02:45:00|72.48|69.68|73.6|70.8|73.87|71.07|72.31|69.51|0
1655434200000|2022-06-17 02:50:00|73.53|70.73|74.21|71.41|74.21|71.41|73.53|70.73|0
1655434500000|2022-06-17 02:55:00|74.36|71.56|74.41|71.61|74.96|72.16|74.26|71.46|0
1655434800000|2022-06-17 03:00:00|74.31|71.51|74.55|71.75|75.08|72.28|74.24|71.44|0
1655435100000|2022-06-17 03:05:00|74.5|71.7|74.85|72.05|74.85|72.05|74.18|71.38|0
1655435400000|2022-06-17 03:10:00|74.9|72.1|73.66|70.86|74.95|72.15|73.61|70.81|0
1655435700000|2022-06-17 03:15:00|73.64|70.84|73.24|70.44|73.64|70.84|73.02|70.22|0
1655436000000|2022-06-17 03:20:00|73.26|70.46|73.02|70.22|73.51|70.71|72.82|70.02|0
1655436300000|2022-06-17 03:25:00|72.97|70.17|73.14|70.34|73.21|70.41|72.43|69.63|0
1655436600000|2022-06-17 03:30:00|73.01|70.21|73.4|70.6|73.74|70.94|72.65|69.85|0
1655436900000|2022-06-17 03:35:00|73.3|70.5|72.55|69.75|73.33|70.53|72.3|69.5|0
1655437200000|2022-06-17 03:40:00|72.57|69.77|72.79|69.99|73.03|70.23|72.55|69.75|0
1655437500000|2022-06-17 03:45:00|72.81|70.01|73.2|70.4|73.37|70.57|72.81|70.01|0
1655437800000|2022-06-17 03:50:00|73.17|70.37|73.44|70.64|73.44|70.64|72.91|70.11|0
1655438100000|2022-06-17 03:55:00|73.42|70.62|73.71|70.91|73.81|71.01|73.37|70.57|0
1655438400000|2022-06-17 04:00:00|73.76|70.96|73.36|70.56|73.81|71.01|73.16|70.36|0
1655438700000|2022-06-17 04:05:00|73.46|70.66|72.84|70.04|73.56|70.76|72.65|69.85|0
1655439000000|2022-06-17 04:10:00|72.82|70.02|72.65|69.85|72.87|70.07|72.38|69.58|0
1655439300000|2022-06-17 04:15:00|72.62|69.82|70.45|67.65|72.69|69.89|70.41|67.61|0
1655439600000|2022-06-17 04:20:00|70.48|67.68|70.83|68.03|70.88|68.08|70.26|67.46|0
1655439900000|2022-06-17 04:25:00|70.78|67.98|70.88|68.08|71.12|68.32|70.67|67.87|0
1655440200000|2022-06-17 04:30:00|70.92|68.12|71.09|68.29|71.21|68.41|70.66|67.86|0
1655440500000|2022-06-17 04:35:00|71.11|68.31|71.06|68.26|71.21|68.41|70.7|67.9|0
1655440800000|2022-06-17 04:40:00|71.13|68.33|71.01|68.21|71.3|68.5|70.87|68.07|0
1655441100000|2022-06-17 04:45:00|71.03|68.23|70.65|67.85|71.15|68.35|70.51|67.71|0
1655441400000|2022-06-17 04:50:00|70.48|67.68|70.62|67.82|70.89|68.09|70.48|67.68|0
1655441700000|2022-06-17 04:55:00|70.6|67.8|70.91|68.11|70.95|68.15|70.48|67.68|0
1655442000000|2022-06-17 05:00:00|70.79|67.99|71|68.2|71.07|68.27|70.71|67.91|0
1655442300000|2022-06-17 05:05:00|70.95|68.15|71.14|68.34|71.23|68.43|70.66|67.86|0
1655442600000|2022-06-17 05:10:00|71.09|68.29|70.73|67.93|71.09|68.29|70.56|67.76|0
1655442900000|2022-06-17 05:15:00|70.75|67.95|70.99|68.19|71.13|68.33|70.44|67.64|0
1655443200000|2022-06-17 05:20:00|71.04|68.24|70.56|67.76|71.08|68.28|70.27|67.47|0
1655443500000|2022-06-17 05:25:00|70.6|67.8|70.27|67.47|70.79|67.99|70.22|67.42|0
1655443800000|2022-06-17 05:30:00|70.22|67.42|70.62|67.82|70.74|67.94|70.03|67.23|0
1655444100000|2022-06-17 05:35:00|70.6|67.8|70.21|67.41|70.64|67.84|70.12|67.32|0
1655444400000|2022-06-17 05:40:00|70.17|67.37|70.69|67.89|70.78|67.98|70.02|67.22|0
1655444700000|2022-06-17 05:45:00|70.76|67.96|71.35|68.55|71.74|68.94|70.76|67.96|0
1655445000000|2022-06-17 05:50:00|71.4|68.6|71.44|68.64|71.88|69.08|71.3|68.5|0
1655445300000|2022-06-17 05:55:00|71.4|68.6|71.73|68.93|71.73|68.93|71.2|68.4|0
1655445600000|2022-06-17 06:00:00|71.78|68.98|73.23|70.43|73.31|70.51|71.68|68.88|0
1655445900000|2022-06-17 06:05:00|73.33|70.53|73.85|71.05|74.32|71.52|73.28|70.48|0
1655446200000|2022-06-17 06:10:00|73.87|71.07|74.34|71.54|74.97|72.17|73.85|71.05|0
1655446500000|2022-06-17 06:15:00|74.31|71.51|73.72|70.92|74.31|71.51|73.52|70.72|0
1655446800000|2022-06-17 06:20:00|73.67|70.87|73.62|70.82|74.11|71.31|73.37|70.57|0
1655447100000|2022-06-17 06:25:00|73.66|70.86|72.78|69.98|73.66|70.86|72.56|69.76|0
1655447400000|2022-06-17 06:30:00|72.71|69.91|73.17|70.37|73.22|70.42|72.34|69.54|0
1655447700000|2022-06-17 06:35:00|73.19|70.39|72.72|69.92|73.31|70.51|72.72|69.92|0
1655448000000|2022-06-17 06:40:00|72.82|70.02|73.01|70.21|73.46|70.66|72.72|69.92|0
1655448300000|2022-06-17 06:45:00|72.99|70.19|72.55|69.75|73.01|70.21|71.99|69.19|0
1655448600000|2022-06-17 06:50:00|72.6|69.8|73.82|71.02|73.97|71.17|72.52|69.72|0
1655448900000|2022-06-17 06:55:00|73.79|70.99|74.43|71.63|75.69|72.89|73.5|70.7|0
1655449200000|2022-06-17 07:00:00|74.58|71.78|74.97|72.17|75.1|72.3|73.49|70.69|0
1655449500000|2022-06-17 07:05:00|74.9|72.5|74.89|72.49|75.32|72.92|73.86|71.46|0
1655449800000|2022-06-17 07:10:00|75.02|72.62|74.77|72.37|75.82|73.42|74.67|72.27|0
1655450100000|2022-06-17 07:15:00|74.82|72.42|74.29|71.89|75.01|72.61|74.07|71.67|0
1655450400000|2022-06-17 07:20:00|74.27|71.87|71.85|69.45|74.71|72.31|71.73|69.33|0
1655450700000|2022-06-17 07:25:00|71.77|69.37|72.23|69.83|72.57|70.17|71.77|69.37|0
1655451000000|2022-06-17 07:30:00|72.16|69.76|72.88|70.48|73.08|70.68|72.16|69.76|0
1655451300000|2022-06-17 07:35:00|72.93|70.53|73.29|70.89|73.56|71.16|72.71|70.31|0
1655451600000|2022-06-17 07:40:00|73.22|70.82|73.61|71.21|74.8|72.4|73.17|70.77|0
1655451900000|2022-06-17 07:45:00|73.58|71.18|71.89|69.49|73.78|71.38|71.75|69.35|0
1655452200000|2022-06-17 07:50:00|71.94|69.54|71.57|69.17|72.06|69.66|71.12|68.72|0
1655452500000|2022-06-17 07:55:00|71.53|69.13|70.82|68.42|71.74|69.34|70.73|68.33|0
1655452800000|2022-06-17 08:00:00|70.95|68.55|71.3|68.9|72.05|69.65|70.9|68.5|0
1655453100000|2022-06-17 08:05:00|71.35|68.95|70.29|67.89|71.35|68.95|70.29|67.89|0
1655453400000|2022-06-17 08:10:00|70.25|67.85|70.29|67.89|71.01|68.61|70.25|67.85|0
1655453700000|2022-06-17 08:15:00|70.34|67.94|70.15|67.75|70.6|68.2|69.58|67.18|0
1655454000000|2022-06-17 08:20:00|70.1|67.7|69.76|67.36|70.38|67.98|69.67|67.27|0
1655454300000|2022-06-17 08:25:00|69.72|67.32|69.43|67.03|69.98|67.58|69.34|66.94|0
1655454600000|2022-06-17 08:30:00|69.38|66.98|68.21|65.81|69.41|67.01|68.12|65.72|0
1655454900000|2022-06-17 08:35:00|68.25|65.85|68.62|66.22|69.1|66.7|68.25|65.85|0
1655455200000|2022-06-17 08:40:00|68.65|66.25|68.48|66.08|68.76|66.36|68.23|65.83|0
1655455500000|2022-06-17 08:45:00|68.62|66.22|69.28|66.88|69.61|67.21|68.57|66.17|0
1655455800000|2022-06-17 08:50:00|69.32|66.92|70.01|67.61|70.2|67.8|69.27|66.87|0
1655456100000|2022-06-17 08:55:00|70.08|67.68|69.74|67.34|70.13|67.73|69.39|66.99|0
1655456400000|2022-06-17 09:00:00|69.79|67.39|68.56|66.16|69.96|67.56|68.52|66.12|0
1655456700000|2022-06-17 09:05:00|68.49|66.09|68.51|66.11|69.41|67.01|68.23|65.83|0
1655457000000|2022-06-17 09:10:00|68.48|66.08|67.83|65.43|68.69|66.29|67.73|65.33|0
1655457300000|2022-06-17 09:15:00|67.76|65.36|68.27|65.87|68.34|65.94|67.66|65.26|0
1655457600000|2022-06-17 09:20:00|68.34|65.94|68.9|66.5|69.13|66.73|68.1|65.7|0
1655457900000|2022-06-17 09:25:00|68.92|66.52|68.4|66|68.94|66.54|68.1|65.7|0
1655458200000|2022-06-17 09:30:00|68.42|66.02|68.82|66.42|69.13|66.73|68.38|65.98|0
1655458500000|2022-06-17 09:35:00|68.79|66.39|69.03|66.63|69.12|66.72|68.14|65.74|0
1655458800000|2022-06-17 09:40:00|69.12|66.72|70.35|67.95|70.55|68.15|69.05|66.65|0
1655459100000|2022-06-17 09:45:00|70.45|68.05|70.83|68.43|71.07|68.67|70.35|67.95|0
1655459400000|2022-06-17 09:50:00|70.74|68.34|68.88|66.48|70.74|68.34|68.69|66.29|0
1655459700000|2022-06-17 09:55:00|68.78|66.38|68.78|66.38|69.25|66.85|68.57|66.17|0
1655460000000|2022-06-17 10:00:00|68.92|66.52|68.82|66.42|69.34|66.94|68.47|66.07|0
1655460300000|2022-06-17 10:05:00|68.96|66.56|69.48|67.08|69.79|67.39|68.75|66.35|0
1655460600000|2022-06-17 10:10:00|69.43|67.03|69.19|66.79|69.43|67.03|68.63|66.23|0
1655460900000|2022-06-17 10:15:00|69.24|66.84|68.81|66.41|69.74|67.34|68.65|66.25|0
1655461200000|2022-06-17 10:20:00|68.79|66.39|68.58|66.18|69.24|66.84|68.41|66.01|0
1655461500000|2022-06-17 10:25:00|68.55|66.15|69.04|66.64|69.28|66.88|68.55|66.15|0
1655461800000|2022-06-17 10:30:00|69.02|66.62|69.16|66.76|69.28|66.88|68.62|66.22|0
1655462100000|2022-06-17 10:35:00|69.18|66.78|68.33|65.93|69.46|67.06|68.29|65.89|0
1655462400000|2022-06-17 10:40:00|68.31|65.91|69.13|66.73|69.32|66.92|68.05|65.65|0
1655462700000|2022-06-17 10:45:00|69.18|66.78|69.46|67.06|69.93|67.53|69.18|66.78|0
1655463000000|2022-06-17 10:50:00|69.5|67.1|69.79|67.39|70.12|67.72|69.34|66.94|0
1655463300000|2022-06-17 10:55:00|69.76|67.36|69.43|67.03|69.76|67.36|68.88|66.48|0
1655463600000|2022-06-17 11:00:00|69.5|67.1|69.52|67.12|69.92|67.52|69.21|66.81|0
1655463900000|2022-06-17 11:05:00|69.54|67.14|68.92|66.52|69.73|67.33|68.88|66.48|0
1655464200000|2022-06-17 11:10:00|68.97|66.57|69.44|67.04|69.58|67.18|68.92|66.52|0
1655464500000|2022-06-17 11:15:00|69.39|66.99|69.44|67.04|69.53|67.13|68.64|66.24|0
1655464800000|2022-06-17 11:20:00|69.48|67.08|68.49|66.09|69.48|67.08|68.45|66.05|0
1655465100000|2022-06-17 11:25:00|68.63|66.23|67.84|65.44|68.73|66.33|67.84|65.44|0
1655465400000|2022-06-17 11:30:00|67.79|65.39|68.05|65.65|68.17|65.77|67.42|65.02|0
1655465700000|2022-06-17 11:35:00|68.08|65.68|68.59|66.19|68.92|66.52|68.08|65.68|0
1655466000000|2022-06-17 11:40:00|68.54|66.14|69.19|66.79|69.29|66.89|68.54|66.14|0
1655466300000|2022-06-17 11:45:00|69.24|66.84|69.93|67.53|69.95|67.55|69.24|66.84|0
1655466600000|2022-06-17 11:50:00|70.02|67.62|70.14|67.74|70.33|67.93|69.71|67.31|0
1655466900000|2022-06-17 11:55:00|70.04|67.64|69.24|66.84|70.05|67.65|69.19|66.79|0
1655467200000|2022-06-17 12:00:00|69.19|66.79|68.6|66.2|69.86|67.46|68.43|66.03|0
1655467500000|2022-06-17 12:05:00|68.55|66.15|68.46|66.06|68.98|66.58|68.36|65.96|0
1655467800000|2022-06-17 12:10:00|68.36|65.96|68.41|66.01|68.55|66.15|67.85|65.45|0
1655468100000|2022-06-17 12:15:00|68.45|66.05|68.34|65.94|69|66.6|68.25|65.85|0
1655468400000|2022-06-17 12:20:00|68.25|65.85|68.48|66.08|68.67|66.27|68.11|65.71|0
1655468700000|2022-06-17 12:25:00|68.39|65.99|68.81|66.41|68.85|66.45|68.34|65.94|0
1655469000000|2022-06-17 12:30:00|68.85|66.45|69.32|66.92|69.42|67.02|68.52|66.12|0
1655469300000|2022-06-17 12:35:00|69.35|66.95|69.51|67.11|69.53|67.13|68.71|66.31|0
1655469600000|2022-06-17 12:40:00|69.37|66.97|69.96|67.56|70.13|67.73|69.37|66.97|0
1655469900000|2022-06-17 12:45:00|69.98|67.58|71.21|68.81|71.45|69.05|69.98|67.58|0
1655470200000|2022-06-17 12:50:00|71.26|68.86|71.01|68.61|71.35|68.95|70.72|68.32|0
1655470500000|2022-06-17 12:55:00|70.87|68.47|71.35|68.95|71.74|69.34|70.53|68.13|0
1655470800000|2022-06-17 13:00:00|71.55|69.15|71.98|69.58|72.28|69.88|71.45|69.05|0
1655471100000|2022-06-17 13:05:00|71.88|69.48|73.76|71.36|73.81|71.41|71.84|69.44|0
1655471400000|2022-06-17 13:10:00|73.71|71.31|74.21|71.81|74.92|72.52|73.51|71.11|0
1655471700000|2022-06-17 13:15:00|74.26|71.86|73.06|70.66|74.64|72.24|72.56|70.16|0
1655472000000|2022-06-17 13:20:00|73.21|70.81|73.65|71.25|73.85|71.45|73.11|70.71|0
1655472300000|2022-06-17 13:25:00|73.11|70.71|74.78|72.38|74.86|72.46|72.63|70.23|0
1655472600000|2022-06-17 13:30:00|74.81|72.41|71.09|68.69|74.81|72.41|70.7|68.3|0
1655472900000|2022-06-17 13:35:00|70.46|68.06|71.57|69.17|72.21|69.81|70.46|68.06|0
1655473200000|2022-06-17 13:40:00|71.64|69.24|69.02|66.62|71.64|69.24|68.5|66.1|0
1655473500000|2022-06-17 13:45:00|69.12|66.72|68.55|66.15|70.32|67.92|68.5|66.1|0
1655473800000|2022-06-17 13:50:00|68.69|66.29|66.97|64.57|68.79|66.39|66.74|64.34|0
1655474100000|2022-06-17 13:55:00|67.06|64.66|68.08|65.68|68.51|66.11|66.41|64.01|0
1655474400000|2022-06-17 14:00:00|67.85|65.45|69.77|67.37|70.56|68.16|67.8|65.4|0
1655474700000|2022-06-17 14:05:00|69.7|67.3|71.1|68.7|71.44|69.04|69.46|67.06|0
1655475000000|2022-06-17 14:10:00|70.95|68.55|70.58|68.18|71.19|68.79|69.96|67.56|0
1655475300000|2022-06-17 14:15:00|70.7|68.3|73.54|71.14|73.74|71.34|70.41|68.01|0
1655475600000|2022-06-17 14:20:00|73.39|70.99|75.61|72.73|76.19|73.79|73.39|70.99|0
1655475900000|2022-06-17 14:25:00|75.86|72.98|75.14|72.26|75.86|72.98|74.87|71.99|0
1655476800000|2022-06-17 14:40:00|79.4|76.52|78.6|75.72|80.31|77.43|78.39|75.51|0
1655477100000|2022-06-17 14:45:00|78.74|75.86|80.68|77.8|82.14|79.26|78.71|75.83|0
1655477400000|2022-06-17 14:50:00|80.89|78.01|79.77|76.89|81.38|78.5|79.4|76.52|0
1655477700000|2022-06-17 14:55:00|79.61|76.73|77.07|74.19|79.61|76.73|76.96|74.08|0
1655478000000|2022-06-17 15:00:00|77.38|74.5|74.79|71.91|78.87|75.99|74.18|71.3|0
1655478300000|2022-06-17 15:05:00|75.05|72.17|72.42|69.54|75.25|72.37|72.32|69.44|0
1655478600000|2022-06-17 15:10:00|72.37|69.49|73.72|70.84|73.9|71.02|72.37|69.49|0
1655478900000|2022-06-17 15:15:00|73.77|70.89|71.21|68.33|73.77|70.89|70.84|67.96|0
1655479200000|2022-06-17 15:20:00|71.08|68.2|72.11|69.23|73.77|70.89|70.94|68.06|0
1655479500000|2022-06-17 15:25:00|72.06|69.18|69.91|67.03|72.68|69.8|69.28|66.4|0
1655479800000|2022-06-17 15:30:00|69.86|66.98|70.35|67.47|70.45|67.57|68.37|65.49|0
1655480100000|2022-06-17 15:35:00|70.54|67.66|70.74|67.86|71.92|69.04|70.25|67.37|0
1655480400000|2022-06-17 15:40:00|70.69|67.81|71.97|69.09|71.97|69.09|69.57|66.69|0
1655480700000|2022-06-17 15:45:00|72.17|69.29|71.82|68.94|72.62|69.74|71.12|68.24|0
1655481000000|2022-06-17 15:50:00|71.97|69.09|73.17|70.29|73.93|71.05|71.27|68.39|0
1655481300000|2022-06-17 15:55:00|73.12|70.24|73.09|70.21|73.73|70.85|72.06|69.18|0
1655481600000|2022-06-17 16:00:00|73.11|70.23|73.66|70.78|74.74|71.86|73.11|70.23|0
1655481900000|2022-06-17 16:05:00|73.55|70.67|73.09|70.21|74.42|71.54|72.44|69.56|0
1655482200000|2022-06-17 16:10:00|73.2|70.32|71.54|68.66|73.75|70.87|71.42|68.54|0
1655482500000|2022-06-17 16:15:00|71.29|68.41|72.43|69.55|72.74|69.86|70.67|67.79|0
1655482800000|2022-06-17 16:20:00|72.53|69.65|71.53|68.65|72.78|69.9|71.33|68.45|0
1655483100000|2022-06-17 16:25:00|71.48|68.6|71.21|68.33|72.03|69.15|70.59|67.71|0
1655483400000|2022-06-17 16:30:00|71.08|68.2|71.53|68.65|72.33|69.45|70.88|68|0
1655483700000|2022-06-17 16:35:00|71.48|68.6|70.59|67.71|72.52|69.64|70.59|67.71|0
1655484000000|2022-06-17 16:40:00|70.54|67.66|70.58|67.7|72.17|69.29|70.32|67.44|0
1655484300000|2022-06-17 16:45:00|70.34|67.46|70.39|67.51|71.71|68.83|70.29|67.41|0
1655484600000|2022-06-17 16:50:00|70.34|67.46|73.34|70.46|73.8|70.92|70.34|67.46|0
1655484900000|2022-06-17 16:55:00|73.24|70.36|72.36|69.48|73.52|70.64|71.89|69.01|0
1655485200000|2022-06-17 17:00:00|72.34|69.46|70.51|67.63|72.89|70.01|70.51|67.63|0
1655485500000|2022-06-17 17:05:00|70.61|67.73|67.93|65.05|70.66|67.78|67.64|64.76|0
1655485800000|2022-06-17 17:10:00|67.83|64.95|67.13|64.25|68.68|65.8|66.48|63.6|0
1655486100000|2022-06-17 17:15:00|67.24|64.36|67.73|64.85|68.99|66.11|67.22|64.34|0
1655486400000|2022-06-17 17:20:00|67.87|64.99|68.08|65.2|69.27|66.39|67.77|64.89|0
1655486700000|2022-06-17 17:25:00|68.17|65.29|69.74|66.86|69.98|67.1|68.08|65.2|0
1655487000000|2022-06-17 17:30:00|69.69|66.81|69.07|66.19|70.61|67.73|69.07|66.19|0
1655487300000|2022-06-17 17:35:00|69.12|66.24|69.59|66.71|70.27|67.39|68.64|65.76|0
1655487600000|2022-06-17 17:40:00|69.64|66.76|68.92|66.04|69.98|67.1|68.61|65.73|0
1655487900000|2022-06-17 17:45:00|69.06|66.18|70.26|67.38|71.63|68.75|68.87|65.99|0
1655488200000|2022-06-17 17:50:00|70.12|67.24|70.06|67.18|70.4|67.52|69.59|66.71|0
1655488500000|2022-06-17 17:55:00|70.31|67.43|69.68|66.8|70.38|67.5|68.82|65.94|0
1655488800000|2022-06-17 18:00:00|69.44|66.56|69.1|66.22|69.92|67.04|68.62|65.74|0
1655489100000|2022-06-17 18:05:00|69.15|66.27|68.81|65.93|69.86|66.98|68.62|65.74|0
1655489400000|2022-06-17 18:10:00|68.76|65.88|67.65|64.77|69.48|66.6|67.65|64.77|0
1655489700000|2022-06-17 18:15:00|67.67|64.79|67.36|64.48|68.21|65.33|66.76|63.88|0
1655490000000|2022-06-17 18:20:00|67.27|64.39|66.98|64.1|67.31|64.43|66.47|63.59|0
1655490300000|2022-06-17 18:25:00|66.96|64.08|68.15|65.27|68.25|65.37|66.84|63.96|0
1655490600000|2022-06-17 18:30:00|68.39|65.51|68.63|65.75|69.58|66.7|68.3|65.42|0
1655490900000|2022-06-17 18:35:00|68.53|65.65|66.88|64|68.86|65.98|66.88|64|0
1655491200000|2022-06-17 18:40:00|66.74|63.86|67.44|64.56|67.44|64.56|65.86|62.98|0
1655491500000|2022-06-17 18:45:00|67.35|64.47|67.95|65.07|68|65.12|67.11|64.23|0
1655491800000|2022-06-17 18:50:00|68.24|65.36|68.66|65.78|69|66.12|67.81|64.93|0
1655492100000|2022-06-17 18:55:00|68.71|65.83|68.66|65.78|69.38|66.5|67.93|65.05|0
1655492400000|2022-06-17 19:00:00|68.56|65.68|68.61|65.73|68.94|66.06|67.47|64.59|0
1655492700000|2022-06-17 19:05:00|68.51|65.63|69.32|66.44|69.42|66.54|68.27|65.39|0
1655493000000|2022-06-17 19:10:00|69.42|66.54|70.99|68.11|72.2|69.32|69.37|66.49|0
1655493300000|2022-06-17 19:15:00|71.19|68.31|70.08|67.68|71.95|69.07|69.74|67.15|0
1655493600000|2022-06-17 19:20:00|70.03|67.63|68.06|65.66|70.08|67.68|67.63|65.23|0
1655493900000|2022-06-17 19:25:00|68.11|65.71|67.3|64.9|68.11|65.71|66.78|64.38|0
1655494200000|2022-06-17 19:30:00|67.16|64.76|68.38|65.98|69.1|66.7|67.06|64.66|0
1655494500000|2022-06-17 19:35:00|68.24|65.84|67.72|65.32|68.62|66.22|67.48|65.08|0
1655494800000|2022-06-17 19:40:00|67.58|65.18|69.24|66.84|69.48|67.08|67.58|65.18|0
1655495100000|2022-06-17 19:45:00|69.39|66.99|69.62|67.22|70.26|67.86|69.05|66.65|0
1655495400000|2022-06-17 19:50:00|69.67|67.27|70.06|67.66|71.14|68.74|69.19|66.79|0
1655495700000|2022-06-17 19:55:00|70.11|67.71|71.53|69.13|71.58|69.18|69.04|66.64|0
1655496000000|2022-06-17 20:00:00|71.63|69.23|69.47|67.07|71.63|69.23|69.47|67.07|0
1655496300000|2022-06-17 20:05:00|69.42|67.02|69.61|67.21|69.9|67.5|69.28|66.88|0
1655496600000|2022-06-17 20:10:00|69.66|67.26|70.73|68.33|71.17|68.77|69.56|67.16|0
1655784900000|2022-06-21 04:15:00|58.63|55.83|58.46|55.66|58.63|55.83|58.4|55.6|0
1655785200000|2022-06-21 04:20:00|58.41|55.61|58.28|55.48|58.41|55.61|58.2|55.4|0
1655785500000|2022-06-21 04:25:00|58.26|55.46|58.41|55.61|58.45|55.65|58.16|55.36|0
1655785800000|2022-06-21 04:30:00|58.39|55.59|58.2|55.4|58.39|55.59|58.2|55.4|0
1655786100000|2022-06-21 04:35:00|58.17|55.37|58.4|55.6|58.4|55.6|58.11|55.31|0
1655786400000|2022-06-21 04:40:00|58.42|55.62|58.32|55.52|58.49|55.69|58.32|55.52|0
1655786700000|2022-06-21 04:45:00|58.31|55.51|58.35|55.55|58.4|55.6|58.27|55.47|0
1655787000000|2022-06-21 04:50:00|58.31|55.51|58.18|55.38|58.33|55.53|58.1|55.3|0
1655787300000|2022-06-21 04:55:00|58.16|55.36|58.26|55.46|58.31|55.51|58.12|55.32|0
1655787600000|2022-06-21 05:00:00|58.22|55.42|58.09|55.29|58.22|55.42|57.97|55.17|0
1655787900000|2022-06-21 05:05:00|58.14|55.34|58.17|55.37|58.43|55.63|58.05|55.25|0
1655788200000|2022-06-21 05:10:00|58.13|55.33|58.34|55.54|58.45|55.65|58.05|55.25|0
1655788500000|2022-06-21 05:15:00|58.38|55.58|58.29|55.49|58.38|55.58|58.17|55.37|0
1655788800000|2022-06-21 05:20:00|58.32|55.52|58.33|55.53|58.42|55.62|58.15|55.35|0
1655789100000|2022-06-21 05:25:00|58.29|55.49|58.46|55.66|58.63|55.83|58.29|55.49|0
1655789400000|2022-06-21 05:30:00|58.42|55.62|58.75|55.95|58.92|56.12|58.33|55.53|0
1655789700000|2022-06-21 05:35:00|58.73|55.93|59.09|56.29|59.17|56.37|58.73|55.93|0
1655790000000|2022-06-21 05:40:00|59.04|56.24|59.17|56.37|59.36|56.56|59.04|56.24|0
1655790300000|2022-06-21 05:45:00|59.15|56.35|59.21|56.41|59.3|56.5|59.13|56.33|0
1655790600000|2022-06-21 05:50:00|59.25|56.45|58.95|56.15|59.34|56.54|58.91|56.11|0
1655790900000|2022-06-21 05:55:00|58.99|56.19|59.01|56.21|59.4|56.6|58.97|56.17|0
1655791200000|2022-06-21 06:00:00|59.08|56.28|59.03|56.23|59.16|56.36|58.44|55.64|0
1655791500000|2022-06-21 06:05:00|59.05|56.25|59.09|56.29|59.33|56.53|58.9|56.1|0
1655791800000|2022-06-21 06:10:00|59.07|56.27|59.54|56.74|59.58|56.78|59.07|56.27|0
1655792100000|2022-06-21 06:15:00|59.56|56.76|59.38|56.58|59.6|56.8|59.13|56.33|0
1655792400000|2022-06-21 06:20:00|59.45|56.65|59.7|56.9|59.79|56.99|59.28|56.48|0
1655792700000|2022-06-21 06:25:00|59.66|56.86|59.7|56.9|59.96|57.16|59.49|56.69|0
1655793000000|2022-06-21 06:30:00|59.76|56.96|60.18|57.38|60.69|57.89|59.67|56.87|0
1655793300000|2022-06-21 06:35:00|60.14|57.34|60.66|57.86|60.83|58.03|60.14|57.34|0
1655793600000|2022-06-21 06:40:00|60.7|57.9|60.48|57.68|60.79|57.99|60.31|57.51|0
1655793900000|2022-06-21 06:45:00|60.46|57.66|59.78|56.98|60.48|57.68|59.78|56.98|0
1655794200000|2022-06-21 06:50:00|59.81|57.01|59.65|56.85|59.93|57.13|59.61|56.81|0
1655794500000|2022-06-21 06:55:00|59.78|56.98|59.91|57.11|59.95|57.15|59.59|56.79|0
1655794800000|2022-06-21 07:00:00|60.08|57.28|59.93|57.13|60.08|57.28|59.69|56.89|0
1655795100000|2022-06-21 07:05:00|59.62|57.22|59.53|57.13|59.79|57.39|59.36|56.96|0
1655795400000|2022-06-21 07:10:00|59.57|57.17|58.69|56.29|59.64|57.24|58.67|56.27|0
1655795700000|2022-06-21 07:15:00|58.67|56.27|57.52|55.12|59.04|56.64|57.12|54.72|0
1655796000000|2022-06-21 07:20:00|57.5|55.1|57.41|55.01|57.82|55.42|57.33|54.93|0
1655796300000|2022-06-21 07:25:00|57.39|54.99|56.78|54.38|57.46|55.06|56.78|54.38|0
1655796600000|2022-06-21 07:30:00|56.74|54.34|56.18|53.78|56.74|54.34|55.87|53.47|0
1655796900000|2022-06-21 07:35:00|56.16|53.76|55.42|53.02|56.39|53.99|55.42|53.02|0
1655797200000|2022-06-21 07:40:00|55.44|53.04|55.46|53.06|55.56|53.16|55.22|52.82|0
1655797500000|2022-06-21 07:45:00|55.4|53|55.5|53.1|55.76|53.36|55.39|52.99|0
1655797800000|2022-06-21 07:50:00|55.48|53.08|55.19|52.79|55.52|53.12|54.86|52.46|0
1655798100000|2022-06-21 07:55:00|55.15|52.75|55.35|52.95|55.65|53.25|55.13|52.73|0
1655798400000|2022-06-21 08:00:00|55.47|53.07|53.66|51.26|55.59|53.19|53.62|51.22|0
1655798700000|2022-06-21 08:05:00|53.62|51.22|53.19|50.79|53.95|51.55|53.15|50.75|0
1655799000000|2022-06-21 08:10:00|53.15|50.75|53.38|50.98|53.38|50.98|53.03|50.63|0
1655799300000|2022-06-21 08:15:00|53.44|51.04|53.62|51.22|53.92|51.52|53.3|50.9|0
1655799600000|2022-06-21 08:20:00|53.68|51.28|53.54|51.14|53.82|51.42|53.54|51.14|0
1655799900000|2022-06-21 08:25:00|53.56|51.16|53.65|51.25|53.86|51.46|53.52|51.12|0
1655800200000|2022-06-21 08:30:00|53.69|51.29|53.71|51.31|53.81|51.41|53.57|51.17|0
1655800500000|2022-06-21 08:35:00|53.65|51.25|53.99|51.59|54.09|51.69|53.39|50.99|0
1655800800000|2022-06-21 08:40:00|53.97|51.57|53.91|51.51|54.25|51.85|53.85|51.45|0
1655801100000|2022-06-21 08:45:00|53.87|51.47|53.76|51.36|54.01|51.61|53.64|51.24|0
1655801400000|2022-06-21 08:50:00|53.7|51.3|53.64|51.24|53.94|51.54|53.56|51.16|0
1655801700000|2022-06-21 08:55:00|53.68|51.28|53.28|50.88|53.72|51.32|53.28|50.88|0
1655802000000|2022-06-21 09:00:00|53.3|50.9|53.18|50.78|53.38|50.98|53|50.6|0
1655802300000|2022-06-21 09:05:00|53.2|50.8|53.11|50.71|53.31|50.91|53.11|50.71|0
1655802600000|2022-06-21 09:10:00|53.15|50.75|53.47|51.07|53.55|51.15|53.11|50.71|0
1655802900000|2022-06-21 09:15:00|53.43|51.03|53.39|50.99|53.61|51.21|53.29|50.89|0
1655803200000|2022-06-21 09:20:00|53.43|51.03|53.54|51.14|53.6|51.2|53.27|50.87|0
1655803500000|2022-06-21 09:25:00|53.46|51.06|53.46|51.06|53.52|51.12|53.32|50.92|0
1655803800000|2022-06-21 09:30:00|53.42|51.02|53.48|51.08|53.64|51.24|53.38|50.98|0
1655804100000|2022-06-21 09:35:00|53.46|51.06|53.28|50.88|53.5|51.1|53.14|50.74|0
1655804400000|2022-06-21 09:40:00|53.3|50.9|53.41|51.01|53.49|51.09|53.29|50.89|0
1655804700000|2022-06-21 09:45:00|53.37|50.97|53.65|51.25|53.65|51.25|53.37|50.97|0
1655805000000|2022-06-21 09:50:00|53.69|51.29|54.11|51.71|54.17|51.77|53.53|51.13|0
1655805300000|2022-06-21 09:55:00|54.13|51.73|53.92|51.52|54.37|51.97|53.92|51.52|0
1655805600000|2022-06-21 10:00:00|53.96|51.56|54.22|51.82|54.22|51.82|53.84|51.44|0
1655805900000|2022-06-21 10:05:00|54.2|51.8|53.59|51.19|54.26|51.86|53.59|51.19|0
1655806200000|2022-06-21 10:10:00|53.63|51.23|54.03|51.63|54.31|51.91|53.63|51.23|0
1655806500000|2022-06-21 10:15:00|54.05|51.65|53.5|51.1|54.05|51.65|53.46|51.06|0
1655806800000|2022-06-21 10:20:00|53.44|51.04|53.6|51.2|53.7|51.3|53.38|50.98|0
1655807100000|2022-06-21 10:25:00|53.62|51.22|53.64|51.24|53.86|51.46|53.56|51.16|0
1655807400000|2022-06-21 10:30:00|53.62|51.22|53.33|50.93|53.66|51.26|53.26|50.86|0
1655807700000|2022-06-21 10:35:00|53.37|50.97|53.61|51.21|53.86|51.46|53.29|50.89|0
1655808000000|2022-06-21 10:40:00|53.59|51.19|53.39|50.99|53.69|51.29|53.35|50.95|0
1655808300000|2022-06-21 10:45:00|53.45|51.05|53.45|51.05|53.57|51.17|53.33|50.93|0
1655808600000|2022-06-21 10:50:00|53.49|51.09|53.36|50.96|53.57|51.17|53.32|50.92|0
1655808900000|2022-06-21 10:55:00|53.4|51|54.11|51.71|54.37|51.97|53.36|50.96|0
1655809200000|2022-06-21 11:00:00|54.25|51.85|54.31|51.91|54.33|51.93|54.13|51.73|0
1655809500000|2022-06-21 11:05:00|54.33|51.93|55.06|52.66|55.06|52.66|54.31|51.91|0
1655809800000|2022-06-21 11:10:00|55.02|52.62|54.89|52.49|55.1|52.7|54.85|52.45|0
1655810100000|2022-06-21 11:15:00|54.91|52.51|54.83|52.43|55.13|52.73|54.79|52.39|0
1655810400000|2022-06-21 11:20:00|54.81|52.41|54.75|52.35|55.08|52.68|54.75|52.35|0
1655810700000|2022-06-21 11:25:00|54.73|52.33|54.34|51.94|54.83|52.43|54.32|51.92|0
1655811000000|2022-06-21 11:30:00|54.38|51.98|54.64|52.24|54.66|52.26|54.26|51.86|0
1655811300000|2022-06-21 11:35:00|54.66|52.26|54.54|52.14|54.74|52.34|54.5|52.1|0
1655811600000|2022-06-21 11:40:00|54.56|52.16|54.58|52.18|54.74|52.34|54.43|52.03|0
1655811900000|2022-06-21 11:45:00|54.62|52.22|55.21|52.81|55.23|52.83|54.58|52.18|0
1655812200000|2022-06-21 11:50:00|55.19|52.79|56.26|53.86|56.41|54.01|55.14|52.74|0
1655812500000|2022-06-21 11:55:00|56.22|53.82|56.01|53.61|56.22|53.82|55.51|53.11|0
1655812800000|2022-06-21 12:00:00|56.05|53.65|56.21|53.81|56.3|53.9|56.01|53.61|0
1655813100000|2022-06-21 12:05:00|56.13|53.73|56.69|54.29|56.75|54.35|56.09|53.69|0
1655813400000|2022-06-21 12:10:00|56.59|54.19|55.75|53.35|56.59|54.19|55.75|53.35|0
1655813700000|2022-06-21 12:15:00|55.67|53.27|55.56|53.16|55.75|53.35|55.46|53.06|0
1655814000000|2022-06-21 12:20:00|55.58|53.18|55.45|53.05|55.66|53.26|55.21|52.81|0
1655814300000|2022-06-21 12:25:00|55.49|53.09|55.45|53.05|55.49|53.09|55.16|52.76|0
1655814600000|2022-06-21 12:30:00|55.49|53.09|55.08|52.68|55.66|53.26|54.91|52.51|0
1655814900000|2022-06-21 12:35:00|55.04|52.64|55.4|53|55.45|53.05|54.89|52.49|0
1655815200000|2022-06-21 12:40:00|55.36|52.96|55.44|53.04|55.53|53.13|55.16|52.76|0
1655815500000|2022-06-21 12:45:00|55.46|53.06|55.48|53.08|55.59|53.19|55.32|52.92|0
1655815800000|2022-06-21 12:50:00|55.52|53.12|55.56|53.16|55.81|53.41|55.36|52.96|0
1655816100000|2022-06-21 12:55:00|55.6|53.2|56.26|53.86|56.31|53.91|55.6|53.2|0
1655816400000|2022-06-21 13:00:00|56.31|53.91|55.68|53.28|56.37|53.97|55.64|53.24|0
1655816700000|2022-06-21 13:05:00|55.64|53.24|55.26|52.86|55.84|53.44|55.18|52.78|0
1655817000000|2022-06-21 13:10:00|55.3|52.9|55.18|52.78|55.55|53.15|55.18|52.78|0
1655817300000|2022-06-21 13:15:00|55.22|52.82|55.38|52.98|55.55|53.15|55.1|52.7|0
1655817600000|2022-06-21 13:20:00|55.42|53.02|55.01|52.61|55.59|53.19|54.97|52.57|0
1655817900000|2022-06-21 13:25:00|55.05|52.65|54.92|52.52|55.46|53.06|54.92|52.52|0
1655818200000|2022-06-21 13:30:00|54.72|52.32|54.03|51.63|55.11|52.71|53.79|51.39|0
1655818500000|2022-06-21 13:35:00|53.95|51.55|52.37|49.97|54.07|51.67|52.31|49.91|0
1655818800000|2022-06-21 13:40:00|52.31|49.91|51.57|49.17|52.35|49.95|51.26|48.86|0
1655819100000|2022-06-21 13:45:00|51.53|49.13|51.88|49.48|53.6|51.2|51.45|49.05|0
1655819400000|2022-06-21 13:50:00|51.84|49.44|51.45|49.05|52.23|49.83|51.29|48.89|0
1655819700000|2022-06-21 13:55:00|51.52|49.12|49.99|47.59|51.52|49.12|49.88|47.48|0
1655820000000|2022-06-21 14:00:00|49.9|47.5|49.61|47.21|50.56|48.16|49.58|47.18|0
1655820300000|2022-06-21 14:05:00|49.65|47.25|52.03|49.63|52.07|49.67|49.5|47.1|0
1655820600000|2022-06-21 14:10:00|51.99|49.59|51.45|49.05|52.14|49.74|51.22|48.82|0
1655820900000|2022-06-21 14:15:00|51.33|48.93|51.68|49.28|52.14|49.74|51.26|48.86|0
1655821200000|2022-06-21 14:20:00|51.71|49.31|50.76|48.36|52.06|49.66|50.61|48.21|0
1655821500000|2022-06-21 14:25:00|50.8|48.4|51.25|48.85|51.67|49.27|50.68|48.28|0
1655821800000|2022-06-21 14:30:00|51.1|48.7|51.06|48.66|51.4|49|50.12|47.72|0
1655822100000|2022-06-21 14:35:00|51.02|48.62|50.64|48.24|51.44|49.04|50.64|48.24|0
1655822400000|2022-06-21 14:40:00|50.6|48.2|50.75|48.35|50.86|48.46|50.38|47.98|0
1655822700000|2022-06-21 14:45:00|50.67|48.27|51.04|48.64|51.04|48.64|49.96|47.56|0
1655823000000|2022-06-21 14:50:00|51|48.6|50.73|48.33|51.04|48.64|50.62|48.22|0
1655823300000|2022-06-21 14:55:00|50.7|48.3|51.26|48.86|51.26|48.86|50.32|47.92|0
1655823600000|2022-06-21 15:00:00|51.3|48.9|51.11|48.71|51.64|49.24|51.04|48.64|0
1655823900000|2022-06-21 15:05:00|51.19|48.79|51.48|49.08|51.71|49.31|51.19|48.79|0
1655824200000|2022-06-21 15:10:00|51.45|49.05|52.28|49.88|52.4|50|51.41|49.01|0
1655824500000|2022-06-21 15:15:00|52.36|49.96|52.09|49.69|52.43|50.03|51.61|49.21|0
1655824800000|2022-06-21 15:20:00|52.01|49.61|52.66|50.26|52.74|50.34|51.78|49.38|0
1655825100000|2022-06-21 15:25:00|52.62|50.22|52.66|50.26|52.77|50.37|52.31|49.91|0
1655825400000|2022-06-21 15:30:00|52.62|50.22|50.93|48.53|52.69|50.29|50.93|48.53|0
1655825700000|2022-06-21 15:35:00|51.32|48.92|52.57|50.17|52.65|50.25|51.31|48.91|0
1655826000000|2022-06-21 15:40:00|52.61|50.21|52.53|50.13|52.88|50.48|52.11|49.71|0
1655826300000|2022-06-21 15:45:00|52.49|50.09|53.15|50.75|53.46|51.06|52.45|50.05|0
1655826600000|2022-06-21 15:50:00|53.07|50.67|53.96|51.56|53.97|51.57|52.95|50.55|0
1655826900000|2022-06-21 15:55:00|53.93|51.53|54.16|51.76|54.2|51.8|53.41|51.01|0
1655827200000|2022-06-21 16:00:00|54.2|51.8|53.26|50.86|54.2|51.8|52.36|49.96|0
1655827500000|2022-06-21 16:05:00|53.3|50.9|53.53|51.13|53.65|51.25|52.91|50.51|0
1655827800000|2022-06-21 16:10:00|53.49|51.09|53.18|50.78|53.81|51.41|53.1|50.7|0
1655828100000|2022-06-21 16:15:00|53.14|50.74|52.67|50.27|53.37|50.97|52.67|50.27|0
1655828400000|2022-06-21 16:20:00|52.71|50.31|52.63|50.23|53.13|50.73|52.51|50.11|0
1655828700000|2022-06-21 16:25:00|52.55|50.15|52.55|50.15|52.78|50.38|52.2|49.8|0
1655829000000|2022-06-21 16:30:00|52.51|50.11|52.35|49.95|52.78|50.38|52.2|49.8|0
1655829300000|2022-06-21 16:35:00|52.39|49.99|51.92|49.52|52.39|49.99|51.73|49.33|0
1655829600000|2022-06-21 16:40:00|51.96|49.56|51.85|49.45|52.39|49.99|51.73|49.33|0
1655829900000|2022-06-21 16:45:00|51.81|49.41|51.96|49.56|52.27|49.87|51.73|49.33|0
1655830200000|2022-06-21 16:50:00|51.84|49.44|50.71|48.31|52.11|49.71|50.6|48.2|0
1655830500000|2022-06-21 16:55:00|50.67|48.27|50.41|48.01|50.86|48.46|50.33|47.93|0
1655830800000|2022-06-21 17:00:00|50.33|47.93|50.52|48.12|50.74|48.34|50.25|47.85|0
1655831100000|2022-06-21 17:05:00|50.5|48.1|50.51|48.11|51.12|48.72|50.44|48.04|0
1655831400000|2022-06-21 17:10:00|50.47|48.07|50.02|47.62|50.63|48.23|49.84|47.44|0
1655831700000|2022-06-21 17:15:00|49.99|47.59|50.36|47.96|50.54|48.14|49.99|47.59|0
1655832000000|2022-06-21 17:20:00|50.32|47.92|50.54|48.14|50.88|48.48|50.21|47.81|0
1655832300000|2022-06-21 17:25:00|50.58|48.18|50.88|48.48|50.92|48.52|50.39|47.99|0
1655832600000|2022-06-21 17:30:00|50.92|48.52|50.31|47.91|50.92|48.52|50.2|47.8|0
1655832900000|2022-06-21 17:35:00|50.27|47.87|50.01|47.61|50.84|48.44|50.01|47.61|0
1655833200000|2022-06-21 17:40:00|50.05|47.65|49.86|47.46|50.5|48.1|49.82|47.42|0
1655833500000|2022-06-21 17:45:00|49.79|47.39|49.89|47.49|50.27|47.87|49.79|47.39|0
1655833800000|2022-06-21 17:50:00|49.86|47.46|50.34|47.94|50.34|47.94|49.78|47.38|0
1655834100000|2022-06-21 17:55:00|50.38|47.98|50.61|48.21|50.76|48.36|50.3|47.9|0
1655834400000|2022-06-21 18:00:00|50.57|48.17|50.75|48.35|51.02|48.62|50.53|48.13|0
1655834700000|2022-06-21 18:05:00|50.79|48.39|50.26|47.86|50.87|48.47|50.15|47.75|0
1655835000000|2022-06-21 18:10:00|50.22|47.82|50.48|48.08|50.52|48.12|49.77|47.37|0
1655835300000|2022-06-21 18:15:00|50.45|48.05|50.18|47.78|50.56|48.16|49.84|47.44|0
1655835600000|2022-06-21 18:20:00|50.22|47.82|50.33|47.93|50.55|48.15|49.91|47.51|0
1655835900000|2022-06-21 18:25:00|50.4|48|49.95|47.55|50.4|48|49.84|47.44|0
1655836200000|2022-06-21 18:30:00|49.91|47.51|49.65|47.25|50.17|47.77|49.65|47.25|0
1655836500000|2022-06-21 18:35:00|49.68|47.28|50.58|48.18|50.77|48.37|49.57|47.17|0
1655836800000|2022-06-21 18:40:00|50.55|48.15|50.54|48.14|50.92|48.52|49.72|47.32|0
1655837100000|2022-06-21 18:45:00|50.57|48.17|50.95|48.55|51.03|48.63|50.46|48.06|0
1655837400000|2022-06-21 18:50:00|50.99|48.59|49.71|47.31|50.99|48.59|49.63|47.23|0
1655837700000|2022-06-21 18:55:00|49.56|47.16|49.56|47.16|49.86|47.46|49.45|47.05|0
1655838000000|2022-06-21 19:00:00|49.52|47.12|49.26|46.86|49.74|47.34|49.04|46.64|0
1655838300000|2022-06-21 19:05:00|49.22|46.82|50.04|47.64|50.58|48.18|49.15|46.75|0
1655838600000|2022-06-21 19:10:00|50.01|47.61|50|47.6|50.23|47.83|49.67|47.27|0
1655838900000|2022-06-21 19:15:00|49.97|47.57|50.41|48.01|50.49|48.09|49.89|47.49|0
1655839200000|2022-06-21 19:20:00|50.45|48.05|50.18|47.78|50.6|48.2|49.93|47.53|0
1655839500000|2022-06-21 19:25:00|50.26|47.86|50.09|47.69|50.41|48.01|49.52|47.12|0
1655839800000|2022-06-21 19:30:00|49.94|47.54|49.94|47.54|50.39|47.99|49.79|47.39|0
1655840100000|2022-06-21 19:35:00|50.01|47.61|51.04|48.64|51.04|48.64|50.01|47.61|0
1655840400000|2022-06-21 19:40:00|51|48.6|51|48.6|51.42|49.02|50.85|48.45|0
1655840700000|2022-06-21 19:45:00|50.96|48.56|51.03|48.63|51.26|48.86|50.88|48.48|0
1655841000000|2022-06-21 19:50:00|50.43|48.03|50.99|48.59|51.26|48.86|50.39|47.99|0
1655841300000|2022-06-21 19:55:00|51.1|48.7|51.86|49.46|52.52|50.12|51.1|48.7|0
1655841600000|2022-06-21 20:00:00|51.94|49.54|52.86|50.46|53.06|50.66|51.28|48.88|0
1655841900000|2022-06-21 20:05:00|52.82|50.42|52.78|50.38|52.9|50.5|52.44|50.04|0
1655842200000|2022-06-21 20:10:00|52.74|50.34|52.62|50.22|52.9|50.5|52.39|49.99|0
1655842500000|2022-06-21 20:15:00|52.67|49.87|52.63|49.83|52.71|49.91|52.55|49.75|0
1655842800000|2022-06-21 20:20:00|52.65|49.85|52.4|49.6|52.65|49.85|52.28|49.48|0
1655843100000|2022-06-21 20:25:00|52.43|49.63|52.43|49.63|52.51|49.71|52.39|49.59|0
1655843400000|2022-06-21 20:30:00|52.47|49.67|52.31|49.51|52.51|49.71|52.28|49.48|0
1655843700000|2022-06-21 20:35:00|52.35|49.55|52.31|49.51|52.35|49.55|52.16|49.36|0
1655844000000|2022-06-21 20:40:00|52.35|49.55|52.35|49.55|52.46|49.66|52.31|49.51|0
1655844300000|2022-06-21 20:45:00|52.31|49.51|52.27|49.47|52.36|49.56|52.23|49.43|0
1655844600000|2022-06-21 20:50:00|52.23|49.43|52.3|49.5|52.34|49.54|52.19|49.39|0
1655844900000|2022-06-21 20:55:00|52.38|49.58|52.43|49.63|52.53|49.73|52.32|49.52|0
1655845200000|2022-06-21 21:00:00|52.49|49.69|52.51|49.71|52.52|49.72|52.48|49.68|0
1655845500000|2022-06-21 21:05:00|52.5|49.7|52.52|49.72|52.54|49.74|52.5|49.7|0
1655845800000|2022-06-21 21:10:00|52.54|49.74|52.55|49.75|52.56|49.76|52.52|49.72|0
1655846100000|2022-06-21 21:15:00|52.54|49.74|52.42|49.62|52.54|49.74|52.32|49.52|0
1655846400000|2022-06-21 21:20:00|52.4|49.6|52.57|49.77|52.61|49.81|52.37|49.57|0
1655846700000|2022-06-21 21:25:00|52.54|49.74|52.5|49.7|52.55|49.75|52.5|49.7|0
1655847000000|2022-06-21 21:30:00|52.52|49.72|52.59|49.79|52.63|49.83|52.42|49.62|0
1655847300000|2022-06-21 21:35:00|52.58|49.78|52.6|49.8|52.61|49.81|52.58|49.78|0
1655847600000|2022-06-21 21:40:00|52.59|49.79|52.57|49.77|52.61|49.81|52.56|49.76|0
1655847900000|2022-06-21 21:45:00|52.54|49.74|52.47|49.67|52.57|49.77|52.47|49.67|0
1655848200000|2022-06-21 21:50:00|52.43|49.63|52.46|49.66|52.48|49.68|52.43|49.63|0
1655848500000|2022-06-21 21:55:00|52.45|49.65|52.55|49.75|52.68|49.88|52.45|49.65|0
1655848800000|2022-06-21 22:00:00|52.75|49.95|53.5|50.7|53.5|50.7|52.71|49.91|0
1655849100000|2022-06-21 22:05:00|53.54|50.74|53.34|50.54|53.69|50.89|53.23|50.43|0
1655849400000|2022-06-21 22:10:00|53.3|50.5|53.26|50.46|53.5|50.7|53.26|50.46|0
1655849700000|2022-06-21 22:15:00|53.3|50.5|53.38|50.58|53.49|50.69|53.28|50.48|0
1655850000000|2022-06-21 22:20:00|53.37|50.57|53.06|50.26|53.53|50.73|53.02|50.22|0
1655850300000|2022-06-21 22:25:00|53.02|50.22|53.16|50.36|53.22|50.42|53.02|50.22|0
1655850600000|2022-06-21 22:30:00|53.14|50.34|53.29|50.49|53.41|50.61|53.14|50.34|0
1655850900000|2022-06-21 22:35:00|53.19|50.39|53.48|50.68|53.58|50.78|53.19|50.39|0
1655851200000|2022-06-21 22:40:00|53.52|50.72|53.17|50.37|53.52|50.72|53.17|50.37|0
1655851500000|2022-06-21 22:45:00|53.2|50.4|53.24|50.44|53.24|50.44|53.05|50.25|0
1655851800000|2022-06-21 22:50:00|53.2|50.4|53.68|50.88|53.72|50.92|53.12|50.32|0
1655852100000|2022-06-21 22:55:00|53.66|50.86|53.4|50.6|53.74|50.94|53.4|50.6|0
1655852400000|2022-06-21 23:00:00|53.42|50.62|53.67|50.87|53.83|51.03|53.4|50.6|0
1655852700000|2022-06-21 23:05:00|53.71|50.91|53.9|51.1|53.9|51.1|53.63|50.83|0
1655853000000|2022-06-21 23:10:00|53.94|51.14|54.02|51.22|54.06|51.26|53.86|51.06|0
1655853300000|2022-06-21 23:15:00|53.98|51.18|54.25|51.45|54.29|51.49|53.98|51.18|0
1655853600000|2022-06-21 23:20:00|54.29|51.49|54.13|51.33|54.33|51.53|54.13|51.33|0
1655853900000|2022-06-21 23:25:00|54.15|51.35|54.21|51.41|54.21|51.41|54.01|51.21|0
1655854200000|2022-06-21 23:30:00|54.15|51.35|53.73|50.93|54.19|51.39|53.73|50.93|0
1655854500000|2022-06-21 23:35:00|53.71|50.91|53.77|50.97|53.93|51.13|53.71|50.91|0
1655854800000|2022-06-21 23:40:00|53.73|50.93|53.98|51.18|54.08|51.28|53.73|50.93|0
1655855100000|2022-06-21 23:45:00|53.96|51.16|53.72|50.92|54.04|51.24|53.69|50.89|0
1655855400000|2022-06-21 23:50:00|53.68|50.88|53.56|50.76|53.72|50.92|53.49|50.69|0
1655855700000|2022-06-21 23:55:00|53.53|50.73|53.52|50.72|53.6|50.8|53.49|50.69|0
1655856000000|2022-06-22 00:00:00|53.5|50.7|54.03|51.23|54.07|51.27|53.44|50.64|0
1655856300000|2022-06-22 00:05:00|54.05|51.25|54.72|51.92|54.82|52.02|53.99|51.19|0
1655856600000|2022-06-22 00:10:00|54.7|51.9|55.09|52.29|55.3|52.5|54.64|51.84|0
1655856900000|2022-06-22 00:15:00|55.05|52.25|54.89|52.09|55.21|52.41|54.73|51.93|0
1655857200000|2022-06-22 00:20:00|54.83|52.03|55.17|52.37|55.17|52.37|54.53|51.73|0
1655857500000|2022-06-22 00:25:00|55.13|52.33|54.81|52.01|55.15|52.35|54.61|51.81|0
1655857800000|2022-06-22 00:30:00|54.77|51.97|55.28|52.48|55.3|52.5|54.65|51.85|0
1655858100000|2022-06-22 00:35:00|55.24|52.44|55.24|52.44|55.26|52.46|54.9|52.1|0
1655858400000|2022-06-22 00:40:00|55.2|52.4|54.86|52.06|55.28|52.48|54.82|52.02|0
1655858700000|2022-06-22 00:45:00|54.88|52.08|55.21|52.41|55.25|52.45|54.85|52.05|0
1655859000000|2022-06-22 00:50:00|55.25|52.45|55.25|52.45|55.45|52.65|55.13|52.33|0
1655859300000|2022-06-22 00:55:00|55.23|52.43|55.07|52.27|55.29|52.49|55.01|52.21|0
1655859600000|2022-06-22 01:00:00|55.05|52.25|55.24|52.44|55.37|52.57|55.03|52.23|0
1655859900000|2022-06-22 01:05:00|55.2|52.4|54.88|52.08|55.2|52.4|54.86|52.06|0
1655860200000|2022-06-22 01:10:00|54.9|52.1|54.88|52.08|55|52.2|54.7|51.9|0
1655860500000|2022-06-22 01:15:00|54.86|52.06|54.78|51.98|54.96|52.16|54.68|51.88|0
1655860800000|2022-06-22 01:20:00|54.74|51.94|54.93|52.13|54.93|52.13|54.59|51.79|0
1655861100000|2022-06-22 01:25:00|54.95|52.15|54.91|52.11|54.95|52.15|54.71|51.91|0
1655861400000|2022-06-22 01:30:00|54.95|52.15|55.21|52.41|55.31|52.51|54.79|51.99|0
1655861700000|2022-06-22 01:35:00|55.19|52.39|55.87|53.07|55.95|53.15|55.11|52.31|0
1655862000000|2022-06-22 01:40:00|55.91|53.11|56.32|53.52|56.36|53.56|55.75|52.95|0
1655862300000|2022-06-22 01:45:00|56.36|53.56|56.01|53.21|56.48|53.68|55.93|53.13|0
1655862600000|2022-06-22 01:50:00|55.99|53.19|56.15|53.35|56.31|53.51|55.86|53.06|0
1655862900000|2022-06-22 01:55:00|56.19|53.39|55.98|53.18|56.39|53.59|55.94|53.14|0
1655863200000|2022-06-22 02:00:00|56|53.2|55.73|52.93|56|53.2|55.69|52.89|0
1655863500000|2022-06-22 02:05:00|55.75|52.95|55.96|53.16|56.1|53.3|55.69|52.89|0
1655863800000|2022-06-22 02:10:00|55.93|53.13|55.89|53.09|56.02|53.22|55.67|52.87|0
1655864100000|2022-06-22 02:15:00|55.93|53.13|56.44|53.64|56.46|53.66|55.91|53.11|0
1655864400000|2022-06-22 02:20:00|56.42|53.62|56.62|53.82|56.78|53.98|56.29|53.49|0
1655864700000|2022-06-22 02:25:00|56.6|53.8|56.6|53.8|56.78|53.98|56.54|53.74|0
1655865000000|2022-06-22 02:30:00|56.62|53.82|56.53|53.73|56.66|53.86|56.53|53.73|0
1655865300000|2022-06-22 02:35:00|56.57|53.77|56.57|53.77|56.65|53.85|56.2|53.4|0
1655865600000|2022-06-22 02:40:00|56.61|53.81|57.14|54.34|57.19|54.39|56.45|53.65|0
1655865900000|2022-06-22 02:45:00|57.23|54.43|57.72|54.92|57.72|54.92|57.21|54.41|0
1655866200000|2022-06-22 02:50:00|57.68|54.88|57.68|54.88|57.93|55.13|57.56|54.76|0
1655866500000|2022-06-22 02:55:00|57.72|54.92|58.26|55.46|58.26|55.46|57.64|54.84|0
1655866800000|2022-06-22 03:00:00|58.31|55.51|58.28|55.48|58.35|55.55|57.88|55.08|0
1655867100000|2022-06-22 03:05:00|58.26|55.46|58.55|55.75|58.55|55.75|58.07|55.27|0
1655867400000|2022-06-22 03:10:00|58.51|55.71|58.42|55.62|58.85|56.05|58.42|55.62|0
1655867700000|2022-06-22 03:15:00|58.45|55.65|58.34|55.54|58.59|55.79|58.29|55.49|0
1655868000000|2022-06-22 03:20:00|58.38|55.58|58.42|55.62|58.42|55.62|58.12|55.32|0
1655868300000|2022-06-22 03:25:00|58.38|55.58|58.12|55.32|58.38|55.58|57.99|55.19|0
1655868600000|2022-06-22 03:30:00|58.16|55.36|58.58|55.78|58.79|55.99|58.16|55.36|0
1655868900000|2022-06-22 03:35:00|58.6|55.8|59|56.2|59.09|56.29|58.58|55.78|0
1655869200000|2022-06-22 03:40:00|58.94|56.14|58.68|55.88|59.04|56.24|58.62|55.82|0
1655869500000|2022-06-22 03:45:00|58.7|55.9|58.45|55.65|58.74|55.94|58.32|55.52|0
1655869800000|2022-06-22 03:50:00|58.42|55.62|58.34|55.54|58.45|55.65|58.04|55.24|0
1655870100000|2022-06-22 03:55:00|58.36|55.56|58.35|55.55|58.48|55.68|58.27|55.47|0
1655870400000|2022-06-22 04:00:00|58.38|55.58|58.52|55.72|58.52|55.72|58.35|55.55|0
1655870700000|2022-06-22 04:05:00|58.56|55.76|58.41|55.61|58.56|55.76|58.31|55.51|0
1655871000000|2022-06-22 04:10:00|58.39|55.59|59.21|56.41|59.69|56.89|56.34|53.54|0
1655871300000|2022-06-22 04:15:00|59.23|56.43|59.18|56.38|59.31|56.51|59.1|56.3|0
1655871600000|2022-06-22 04:20:00|59.16|56.36|57.3|54.5|59.31|56.51|57.15|54.35|0
1655871900000|2022-06-22 04:25:00|57.28|54.48|57.38|54.58|57.44|54.64|57.17|54.37|0
1655872200000|2022-06-22 04:30:00|57.4|54.6|57.12|54.32|57.42|54.62|57.08|54.28|0
1655872500000|2022-06-22 04:35:00|57.1|54.3|57.12|54.32|57.25|54.45|57.08|54.28|0
1655872800000|2022-06-22 04:40:00|57.14|54.34|57.03|54.23|57.14|54.34|56.99|54.19|0
1655873100000|2022-06-22 04:45:00|57.01|54.21|56.82|54.02|57.07|54.27|56.72|53.92|0
1655873400000|2022-06-22 04:50:00|56.76|53.96|56.08|53.28|56.78|53.98|55.83|53.03|0
1655873700000|2022-06-22 04:55:00|56.04|53.24|55.91|53.11|56.06|53.26|55.89|53.09|0
1655874000000|2022-06-22 05:00:00|55.89|53.09|55.56|52.76|56.01|53.21|55.41|52.61|0
1655874300000|2022-06-22 05:05:00|55.62|52.82|55.7|52.9|55.86|53.06|55.45|52.65|0
1655874600000|2022-06-22 05:10:00|55.66|52.86|56.36|53.56|56.4|53.6|55.57|52.77|0
1655874900000|2022-06-22 05:15:00|56.4|53.6|56.09|53.29|56.4|53.6|56.06|53.26|0
1655875200000|2022-06-22 05:20:00|56.11|53.31|55.86|53.06|56.23|53.43|55.77|52.97|0
1655875500000|2022-06-22 05:25:00|55.94|53.14|56.02|53.22|56.12|53.32|55.94|53.14|0
1655875800000|2022-06-22 05:30:00|56.04|53.24|56.18|53.38|56.22|53.42|56.02|53.22|0
1655876100000|2022-06-22 05:35:00|56.22|53.42|56.59|53.79|56.68|53.88|56.22|53.42|0
1655876400000|2022-06-22 05:40:00|56.55|53.75|56.93|54.13|56.97|54.17|56.49|53.69|0
1655876700000|2022-06-22 05:45:00|56.88|54.08|56.84|54.04|57.05|54.25|56.8|54|0
1655877000000|2022-06-22 05:50:00|56.86|54.06|57.72|54.92|57.89|55.09|56.84|54.04|0
1655877300000|2022-06-22 05:55:00|57.81|55.01|57.85|55.05|58.06|55.26|57.53|54.73|0
1655877600000|2022-06-22 06:00:00|57.8|55|57.59|54.79|57.89|55.09|57.12|54.32|0
1655877900000|2022-06-22 06:05:00|57.63|54.83|57.59|54.79|57.67|54.87|57.16|54.36|0
1655878200000|2022-06-22 06:10:00|57.63|54.83|58.33|55.53|58.39|55.59|57.46|54.66|0
1655878500000|2022-06-22 06:15:00|58.18|55.38|58.63|55.83|58.86|56.06|58.01|55.21|0
1655878800000|2022-06-22 06:20:00|58.65|55.85|58.09|55.29|58.73|55.93|58|55.2|0
1655879100000|2022-06-22 06:25:00|58.04|55.24|58.28|55.48|58.51|55.71|57.96|55.16|0
1655879400000|2022-06-22 06:30:00|58.3|55.5|58.17|55.37|58.53|55.73|57.95|55.15|0
1655879700000|2022-06-22 06:35:00|58.19|55.39|58.06|55.26|58.38|55.58|58.06|55.26|0
1655880000000|2022-06-22 06:40:00|58.04|55.24|57.95|55.15|58.38|55.58|57.95|55.15|0
1655880300000|2022-06-22 06:45:00|57.97|55.17|57.65|54.85|58.07|55.27|57.56|54.76|0
1655880600000|2022-06-22 06:50:00|57.6|54.8|57.86|55.06|58.03|55.23|57.43|54.63|0
1655880900000|2022-06-22 06:55:00|57.81|55.01|59.23|56.43|59.49|56.69|57.39|54.59|0
1655881200000|2022-06-22 07:00:00|59.12|56.32|60.26|57.46|60.37|57.57|58.59|55.79|0
1655881500000|2022-06-22 07:05:00|60.19|57.79|61.81|59.41|62.24|59.84|60.17|57.77|0
1655881800000|2022-06-22 07:10:00|61.99|59.59|62.32|59.92|63.36|60.96|60.93|58.53|0
1655882100000|2022-06-22 07:15:00|62.27|59.87|62.54|60.14|62.75|60.35|61.96|59.56|0
1655882400000|2022-06-22 07:20:00|62.72|60.32|63.45|61.05|63.91|61.51|62.54|60.14|0
1655882700000|2022-06-22 07:25:00|63.31|60.91|62.92|60.52|63.47|61.07|62.62|60.22|0
1655883000000|2022-06-22 07:30:00|63.08|60.68|61.54|59.14|63.19|60.79|61.23|58.83|0
1655883300000|2022-06-22 07:35:00|61.5|59.1|62.06|59.66|62.35|59.95|61.45|59.05|0
1655883600000|2022-06-22 07:40:00|62.12|59.72|62.91|60.51|62.91|60.51|61.9|59.5|0
1655883900000|2022-06-22 07:45:00|62.96|60.56|63.16|60.76|63.66|61.26|62.75|60.35|0
1655884200000|2022-06-22 07:50:00|63.13|60.73|63.52|61.12|63.66|61.26|62.84|60.44|0
1655884500000|2022-06-22 07:55:00|63.56|61.16|63.4|61|63.7|61.3|63.11|60.71|0
1655884800000|2022-06-22 08:00:00|63.38|60.98|63.88|61.48|64.06|61.66|62.79|60.39|0
1655885100000|2022-06-22 08:05:00|63.9|61.5|63.65|61.25|64.43|62.03|63.65|61.25|0
1655885400000|2022-06-22 08:10:00|63.55|61.15|63|60.6|63.6|61.2|62.55|60.15|0
1655885700000|2022-06-22 08:15:00|63.05|60.65|63.41|61.01|63.41|61.01|62.73|60.33|0
1655886000000|2022-06-22 08:20:00|63.37|60.97|63.25|60.85|63.59|61.19|62.86|60.46|0
1655886300000|2022-06-22 08:25:00|63.27|60.87|63.47|61.07|63.73|61.33|63.13|60.73|0
1655886600000|2022-06-22 08:30:00|63.52|61.12|61.77|59.37|63.63|61.23|61.5|59.1|0
1655886900000|2022-06-22 08:35:00|61.82|59.42|61.64|59.24|61.98|59.58|61.14|58.74|0
1655887200000|2022-06-22 08:40:00|61.59|59.19|62.89|60.49|63.08|60.68|61.5|59.1|0
1655887500000|2022-06-22 08:45:00|62.87|60.47|63.3|60.9|63.39|60.99|62.8|60.4|0
1655887800000|2022-06-22 08:50:00|63.28|60.88|62.59|60.19|63.32|60.92|62.53|60.13|0
1655888100000|2022-06-22 08:55:00|62.66|60.26|62.39|59.99|62.71|60.31|62.3|59.9|0
1655888400000|2022-06-22 09:00:00|62.37|59.97|62.11|59.71|62.37|59.97|61.76|59.36|0
1655888700000|2022-06-22 09:05:00|62.14|59.74|62.25|59.85|62.43|60.03|61.98|59.58|0
1655889000000|2022-06-22 09:10:00|62.22|59.82|62.51|60.11|62.6|60.2|62.18|59.78|0
1655889300000|2022-06-22 09:15:00|62.6|60.2|61.66|59.26|62.65|60.25|61.57|59.17|0
1655889600000|2022-06-22 09:20:00|61.64|59.24|61.25|58.85|61.79|59.39|61.08|58.68|0
1655889900000|2022-06-22 09:25:00|61.3|58.9|61.38|58.98|61.52|59.12|61.16|58.76|0
1655890200000|2022-06-22 09:30:00|61.47|59.07|61.85|59.45|61.92|59.52|61.38|58.98|0
1655890500000|2022-06-22 09:35:00|61.87|59.47|61.49|59.09|61.87|59.47|61.29|58.89|0
1655890800000|2022-06-22 09:40:00|61.47|59.07|61.15|58.75|61.73|59.33|61.04|58.64|0
1655891100000|2022-06-22 09:45:00|61.29|58.89|61.71|59.31|61.77|59.37|61.13|58.73|0
1655891400000|2022-06-22 09:50:00|61.66|59.26|61.04|58.64|61.73|59.33|60.99|58.59|0
1655891700000|2022-06-22 09:55:00|61.08|58.68|61.12|58.72|61.34|58.94|60.88|58.48|0
1655892000000|2022-06-22 10:00:00|61.14|58.74|60.83|58.43|61.39|58.99|60.74|58.34|0
1655892300000|2022-06-22 10:05:00|60.76|58.36|60.39|57.99|60.76|58.36|60.39|57.99|0
1655892600000|2022-06-22 10:10:00|60.43|58.03|60.38|57.98|60.52|58.12|60.12|57.72|0
1655892900000|2022-06-22 10:15:00|60.36|57.96|60.56|58.16|60.64|58.24|60.16|57.76|0
1655893200000|2022-06-22 10:20:00|60.47|58.07|59.98|57.58|60.51|58.11|59.94|57.54|0
1655893500000|2022-06-22 10:25:00|60.03|57.63|60.07|57.67|60.16|57.76|59.83|57.43|0
1655893800000|2022-06-22 10:30:00|59.89|57.49|60.15|57.75|60.2|57.8|59.89|57.49|0
1655894100000|2022-06-22 10:35:00|60.11|57.71|60.46|58.06|60.63|58.23|59.96|57.56|0
1655894400000|2022-06-22 10:40:00|60.5|58.1|60.76|58.36|61.12|58.72|60.5|58.1|0
1655894700000|2022-06-22 10:45:00|60.78|58.38|60.14|57.74|60.78|58.38|60.1|57.7|0
1655895000000|2022-06-22 10:50:00|60.12|57.72|59.92|57.52|60.27|57.87|59.84|57.44|0
1655895300000|2022-06-22 10:55:00|59.9|57.5|60.53|58.13|60.62|58.22|59.9|57.5|0
1655895600000|2022-06-22 11:00:00|60.44|58.04|59.85|57.45|60.49|58.09|59.57|57.17|0
1655895900000|2022-06-22 11:05:00|59.87|57.47|59.85|57.45|60.09|57.69|59.66|57.26|0
1655896200000|2022-06-22 11:10:00|59.83|57.43|60|57.6|60.04|57.64|59.67|57.27|0
1655896500000|2022-06-22 11:15:00|60.04|57.64|59.13|56.73|60.08|57.68|59.13|56.73|0
1655896800000|2022-06-22 11:20:00|59.17|56.77|59.36|56.96|59.43|57.03|58.91|56.51|0
1655897100000|2022-06-22 11:25:00|59.3|56.9|58.82|56.42|59.32|56.92|58.82|56.42|0
1655897400000|2022-06-22 11:30:00|58.76|56.36|58.86|56.46|59.08|56.68|58.65|56.25|0
1655897700000|2022-06-22 11:35:00|58.84|56.44|59.2|56.8|59.38|56.98|58.8|56.4|0
1655898000000|2022-06-22 11:40:00|59.22|56.82|59.59|57.19|59.59|57.19|59.16|56.76|0
1655898300000|2022-06-22 11:45:00|59.57|57.17|59.93|57.53|60.02|57.62|59.54|57.14|0
1655898600000|2022-06-22 11:50:00|59.89|57.49|59.84|57.44|60.02|57.62|59.76|57.36|0
1655898900000|2022-06-22 11:55:00|59.87|57.47|60.23|57.83|60.28|57.88|59.75|57.35|0
1655899200000|2022-06-22 12:00:00|60.28|57.88|60.41|58.01|60.58|58.18|59.84|57.44|0
1655899500000|2022-06-22 12:05:00|60.38|57.98|60.58|58.18|60.76|58.36|60.27|57.87|0
1655899800000|2022-06-22 12:10:00|60.62|58.22|60.57|58.17|60.71|58.31|60.27|57.87|0
1655900100000|2022-06-22 12:15:00|60.62|58.22|61.28|58.88|61.39|58.99|60.44|58.04|0
1655900400000|2022-06-22 12:20:00|61.37|58.97|61.19|58.79|61.48|59.08|61.14|58.74|0
1655900700000|2022-06-22 12:25:00|61.14|58.74|61.12|58.72|61.23|58.83|60.83|58.43|0
1655901000000|2022-06-22 12:30:00|61.14|58.74|61.76|59.36|62.03|59.63|61.05|58.65|0
1655901300000|2022-06-22 12:35:00|61.78|59.38|61.98|59.58|62.25|59.85|61.67|59.27|0
1655901600000|2022-06-22 12:40:00|62.03|59.63|61.67|59.27|62.25|59.85|61.67|59.27|0
1655901900000|2022-06-22 12:45:00|61.71|59.31|61.82|59.42|61.84|59.44|61.49|59.09|0
1655902200000|2022-06-22 12:50:00|61.84|59.44|61.37|58.97|62.16|59.76|60.86|58.46|0
1655902500000|2022-06-22 12:55:00|61.39|58.99|60.04|57.64|61.39|58.99|59.98|57.58|0
1655902800000|2022-06-22 13:00:00|60.02|57.62|61.03|58.63|61.07|58.67|60.02|57.62|0
1655903100000|2022-06-22 13:05:00|60.99|58.59|60.92|58.52|61.52|59.12|60.85|58.45|0
1655903400000|2022-06-22 13:10:00|60.89|58.49|60.63|58.23|61.2|58.8|60.41|58.01|0
1655903700000|2022-06-22 13:15:00|60.65|58.25|60.45|58.05|61.02|58.62|60.36|57.96|0
1655904000000|2022-06-22 13:20:00|60.49|58.09|59.51|57.11|60.49|58.09|59.4|57|0
1655904300000|2022-06-22 13:25:00|59.61|57.21|58.62|56.22|60.18|57.78|58.24|55.84|0
1655904600000|2022-06-22 13:30:00|58.75|56.35|56.6|54.2|59.44|57.04|55.32|52.92|0
1655904900000|2022-06-22 13:35:00|56.77|54.37|56.63|54.23|57.56|55.16|55.68|53.28|0
1655905200000|2022-06-22 13:40:00|56.58|54.18|55.55|53.15|57.5|55.1|55.55|53.15|0
1655905500000|2022-06-22 13:45:00|55.51|53.11|55.66|53.26|56.07|53.67|54.68|52.28|0
1655905800000|2022-06-22 13:50:00|55.87|53.47|53.29|50.89|57.02|54.62|53.18|50.78|0
1655906100000|2022-06-22 13:55:00|53.25|50.85|54.37|51.97|54.37|51.97|52.59|50.19|0
1655906400000|2022-06-22 14:00:00|54.29|51.89|54.53|52.13|55.46|53.06|53.61|51.21|0
1655906700000|2022-06-22 14:05:00|54.49|52.09|53.16|50.76|55.13|52.73|53.16|50.76|0
1655907000000|2022-06-22 14:10:00|53.08|50.68|51.84|49.44|53.79|51.39|51.72|49.32|0
1655907300000|2022-06-22 14:15:00|51.92|49.52|50.21|47.81|52.11|49.71|50.21|47.81|0
1655907600000|2022-06-22 14:20:00|50.24|47.84|51.1|48.7|52.1|49.7|49.72|47.32|0
1655907900000|2022-06-22 14:25:00|51.14|48.74|51.08|48.68|52|49.6|50.93|48.53|0
1655908200000|2022-06-22 14:30:00|50.97|48.57|50.78|48.38|51.3|48.9|50.23|47.83|0
1655908500000|2022-06-22 14:35:00|50.82|48.42|49.49|47.09|51|48.6|49.39|46.99|0
1655908800000|2022-06-22 14:40:00|49.46|47.06|50.11|47.71|50.48|48.08|49.42|47.02|0
1655909100000|2022-06-22 14:45:00|50.07|47.67|51.03|48.63|51.78|49.38|50.04|47.64|0
1655909400000|2022-06-22 14:50:00|51.14|48.74|51.22|48.82|51.41|49.01|50.66|48.26|0
1655909700000|2022-06-22 14:55:00|51.25|48.85|51.06|48.66|51.63|49.23|50.99|48.59|0
1655910000000|2022-06-22 15:00:00|51.1|48.7|52.44|50.04|53.15|50.75|50.99|48.59|0
1655910300000|2022-06-22 15:05:00|51.48|49.08|51.18|48.78|52.28|49.88|50.87|48.47|0
1655910600000|2022-06-22 15:10:00|51.26|48.86|51.41|49.01|51.48|49.08|50.92|48.52|0
1655910900000|2022-06-22 15:15:00|51.37|48.97|50.82|48.42|51.53|49.13|50.58|48.18|0
1655911200000|2022-06-22 15:20:00|50.78|48.38|51.08|48.68|51.57|49.17|50.78|48.38|0
1655911500000|2022-06-22 15:25:00|51.04|48.64|51.62|49.22|51.62|49.22|50.33|47.93|0
1655911800000|2022-06-22 15:30:00|51.59|49.19|50.03|47.63|51.62|49.22|49.39|46.99|0
1655912100000|2022-06-22 15:35:00|50.06|47.66|49.99|47.59|50.17|47.77|49.77|47.37|0
1655912400000|2022-06-22 15:40:00|49.95|47.55|51.89|49.49|51.96|49.56|49.93|47.53|0
1655912700000|2022-06-22 15:45:00|51.93|49.53|51.73|49.33|52.66|50.26|51.43|49.03|0
1655913000000|2022-06-22 15:50:00|51.69|49.29|52.76|50.36|52.96|50.56|51.58|49.18|0
1655913300000|2022-06-22 15:55:00|52.8|50.4|52.93|50.53|53.22|50.82|52.4|50|0
1655913600000|2022-06-22 16:00:00|52.97|50.57|52.62|50.22|53.16|50.76|51.24|48.84|0
1655913900000|2022-06-22 16:05:00|52.77|50.37|52.96|50.56|53.82|51.42|52.73|50.33|0
1655914200000|2022-06-22 16:10:00|52.88|50.48|52.26|49.86|53|50.6|51.91|49.51|0
1655914500000|2022-06-22 16:15:00|52.22|49.82|51.2|48.8|52.3|49.9|51.03|48.63|0
1655914800000|2022-06-22 16:20:00|51.34|48.94|52.21|49.81|52.32|49.92|50.82|48.42|0
1655915100000|2022-06-22 16:25:00|52.24|49.84|52.09|49.69|52.4|50|51.71|49.31|0
1655915400000|2022-06-22 16:30:00|52.2|49.8|51.48|49.08|52.32|49.92|51.33|48.93|0
1655915700000|2022-06-22 16:35:00|51.4|49|52.04|49.64|52.04|49.64|50.99|48.59|0
1655916000000|2022-06-22 16:40:00|51.97|49.57|51.06|48.66|51.97|49.57|51.06|48.66|0
1655916300000|2022-06-22 16:45:00|51.1|48.7|51.51|49.11|51.62|49.22|50.95|48.55|0
1655916600000|2022-06-22 16:50:00|51.43|49.03|51.43|49.03|51.85|49.45|51.17|48.77|0
1655916900000|2022-06-22 16:55:00|51.39|48.99|50.75|48.35|51.66|49.26|50.68|48.28|0
1655917200000|2022-06-22 17:00:00|50.79|48.39|51.76|49.36|52.18|49.78|50.6|48.2|0
1655917500000|2022-06-22 17:05:00|51.84|49.44|51.5|49.1|51.84|49.44|51.31|48.91|0
1655917800000|2022-06-22 17:10:00|51.53|49.13|50.85|48.45|51.53|49.13|50.74|48.34|0
1655918100000|2022-06-22 17:15:00|50.82|48.42|50.53|48.13|51.43|49.03|50.49|48.09|0
1655918400000|2022-06-22 17:20:00|50.45|48.05|50.16|47.76|50.68|48.28|50.01|47.61|0
1655918700000|2022-06-22 17:25:00|50.12|47.72|50.15|47.75|50.6|48.2|49.79|47.39|0
1655919000000|2022-06-22 17:30:00|50.19|47.79|50.97|48.57|50.97|48.57|50.19|47.79|0
1655919300000|2022-06-22 17:35:00|51.08|48.68|50.55|48.15|51.38|48.98|50.44|48.04|0
1655919600000|2022-06-22 17:40:00|50.59|48.19|49.76|47.36|50.78|48.38|49.76|47.36|0
1655919900000|2022-06-22 17:45:00|49.72|47.32|49.25|46.85|49.91|47.51|49.25|46.85|0
1655920200000|2022-06-22 17:50:00|49.28|46.88|49.94|47.54|50.12|47.72|49.24|46.84|0
1655920500000|2022-06-22 17:55:00|49.97|47.57|49.68|47.28|50.34|47.94|49.64|47.24|0
1655920800000|2022-06-22 18:00:00|49.53|47.13|49.31|46.91|49.82|47.42|49.02|46.62|0
1655921100000|2022-06-22 18:05:00|49.27|46.87|48.43|46.03|49.4|47|47.62|45.22|0
1655921400000|2022-06-22 18:10:00|48.53|46.13|48.5|46.1|48.96|46.56|48.46|46.06|0
1655921700000|2022-06-22 18:15:00|48.46|46.06|48.46|46.06|48.71|46.31|48.03|45.63|0
1655922000000|2022-06-22 18:20:00|48.35|45.95|49.48|46.6|49.83|47.43|48.35|45.95|0
1655922300000|2022-06-22 18:25:00|49.52|46.64|50.32|47.44|50.39|47.51|49.48|46.6|0
1655922600000|2022-06-22 18:30:00|50.25|47.37|49.99|47.11|50.37|47.49|49.88|47|0
1655922900000|2022-06-22 18:35:00|49.95|47.07|50.26|47.38|50.33|47.45|49.93|47.05|0
1655923200000|2022-06-22 18:40:00|50.35|47.47|50.25|47.85|50.66|48.26|49.91|47.14|0
1655923500000|2022-06-22 18:45:00|50.29|47.89|50.96|48.56|50.96|48.56|50|47.6|0
1655923800000|2022-06-22 18:50:00|51.03|48.63|49.93|47.53|51.07|48.67|49.77|47.37|0
1655924100000|2022-06-22 18:55:00|49.9|47.5|49.46|47.06|49.9|47.5|49.2|46.8|0
1655924400000|2022-06-22 19:00:00|49.42|47.02|48.47|46.07|50.17|47.77|48.22|45.82|0
1655924700000|2022-06-22 19:05:00|48.29|45.89|49.01|46.61|49.12|46.72|48.11|45.71|0
1655925000000|2022-06-22 19:10:00|49.05|46.65|49.23|46.83|49.74|47.34|48.86|46.46|0
1655925300000|2022-06-22 19:15:00|49.12|46.72|49.4|47|49.54|47.14|48.48|46.08|0
1655925600000|2022-06-22 19:20:00|49.43|47.03|49.28|46.88|49.51|47.11|48.92|46.52|0
1655925900000|2022-06-22 19:25:00|49.39|46.99|50.54|48.14|50.96|48.56|49.25|46.85|0
1655926200000|2022-06-22 19:30:00|50.69|48.29|51.14|48.74|51.14|48.74|50.09|47.69|0
1655926500000|2022-06-22 19:35:00|51.18|48.78|51.48|49.08|52.04|49.64|50.99|48.59|0
1655926800000|2022-06-22 19:40:00|51.64|49.24|51.37|48.97|52.25|49.85|51.1|48.7|0
1655927100000|2022-06-22 19:45:00|51.48|49.08|51.29|48.89|52.67|50.27|50.19|47.79|0
1655927400000|2022-06-22 19:50:00|51.44|49.04|49.74|47.34|51.51|49.11|49.55|47.15|0
1655927700000|2022-06-22 19:55:00|49.7|47.3|51.97|49.57|51.97|49.57|49.55|47.15|0
1655928000000|2022-06-22 20:00:00|51.66|49.26|51.24|48.84|51.93|49.53|51.01|48.61|0
1655928300000|2022-06-22 20:05:00|51.28|48.88|51.2|48.8|51.39|48.99|51.01|48.61|0
1655928600000|2022-06-22 20:10:00|51.24|48.84|51.08|48.68|51.24|48.84|50.85|48.45|0
1655928900000|2022-06-22 20:15:00|51.32|48.52|51.49|48.69|51.55|48.75|51.3|48.5|0
1655929200000|2022-06-22 20:20:00|51.47|48.67|51.08|48.28|51.51|48.71|51.08|48.28|0
1655929500000|2022-06-22 20:25:00|51.16|48.36|51.85|49.05|51.85|49.05|51.08|48.28|0
1655929800000|2022-06-22 20:30:00|51.77|48.97|52.13|49.33|52.23|49.43|51.77|48.97|0
1655930100000|2022-06-22 20:35:00|52.11|49.31|51.84|49.04|52.27|49.47|51.84|49.04|0
1655930400000|2022-06-22 20:40:00|51.8|49|51|48.2|51.88|49.08|50.77|47.97|0
1655930700000|2022-06-22 20:45:00|50.98|48.18|51.26|48.46|51.38|48.58|50.96|48.16|0
1655931000000|2022-06-22 20:50:00|51.28|48.48|51.41|48.61|51.41|48.61|51.15|48.35|0
1655931300000|2022-06-22 20:55:00|51.45|48.65|51.28|48.48|51.45|48.65|51.22|48.42|0
1655931600000|2022-06-22 21:00:00|51.31|48.51|51.35|48.55|51.38|48.58|51.28|48.48|0
1655931900000|2022-06-22 21:05:00|51.28|48.48|51.24|48.44|51.31|48.51|51.24|48.44|0
1655932200000|2022-06-22 21:10:00|51.23|48.43|51.32|48.52|51.33|48.53|51.22|48.42|0
1655932500000|2022-06-22 21:15:00|51.26|48.46|51.29|48.49|51.29|48.49|51.24|48.44|0
1655932800000|2022-06-22 21:20:00|51.26|48.46|51.31|48.51|51.31|48.51|51.25|48.45|0
1655933100000|2022-06-22 21:25:00|51.32|48.52|51.36|48.56|51.4|48.6|51.32|48.52|0
1655933400000|2022-06-22 21:30:00|51.37|48.57|51.39|48.59|51.39|48.59|51.25|48.45|0
1655933700000|2022-06-22 21:35:00|51.38|48.58|51.38|48.58|51.38|48.58|51.38|48.58|0
1655934000000|2022-06-22 21:40:00|51.33|48.53|51.37|48.57|51.39|48.59|51.3|48.5|0
1655934300000|2022-06-22 21:45:00|51.36|48.56|51.36|48.56|51.42|48.62|51.35|48.55|0
1655934600000|2022-06-22 21:50:00|51.34|48.54|51.3|48.5|51.34|48.54|51.3|48.5|0
1655934900000|2022-06-22 21:55:00|51.28|48.48|51.26|48.46|51.31|48.51|51.26|48.46|0
1655935200000|2022-06-22 22:00:00|51.09|48.29|51.03|48.23|51.36|48.56|50.76|47.96|0
1655935500000|2022-06-22 22:05:00|51.07|48.27|51.64|48.84|51.99|49.19|51.07|48.27|0
1655935800000|2022-06-22 22:10:00|51.66|48.86|51.37|48.57|51.68|48.88|51.37|48.57|0
1655936100000|2022-06-22 22:15:00|51.41|48.61|51.67|48.87|51.67|48.87|51.18|48.38|0
1655936400000|2022-06-22 22:20:00|51.63|48.83|51.98|49.18|51.98|49.18|51.58|48.78|0
1655936700000|2022-06-22 22:25:00|52|49.2|51.9|49.1|52.21|49.41|51.81|49.01|0
1655937000000|2022-06-22 22:30:00|51.86|49.06|52.01|49.21|52.11|49.31|51.84|49.04|0
1655937300000|2022-06-22 22:35:00|51.98|49.18|51.86|49.06|51.98|49.18|51.74|48.94|0
1655937600000|2022-06-22 22:40:00|51.89|49.09|51.76|48.96|52.01|49.21|51.7|48.9|0
1655937900000|2022-06-22 22:45:00|51.78|48.98|51.66|48.86|51.89|49.09|51.58|48.78|0
1655938200000|2022-06-22 22:50:00|51.68|48.88|51.81|49.01|51.89|49.09|51.6|48.8|0
1655938500000|2022-06-22 22:55:00|51.77|48.97|51.69|48.89|51.89|49.09|51.69|48.89|0
1655938800000|2022-06-22 23:00:00|51.67|48.87|51.94|49.14|51.96|49.16|51.67|48.87|0
1655939100000|2022-06-22 23:05:00|51.96|49.16|52.54|49.74|52.54|49.74|51.92|49.12|0
1655939400000|2022-06-22 23:10:00|52.5|49.7|52.77|49.97|52.91|50.11|52.44|49.64|0
1655939700000|2022-06-22 23:15:00|52.76|49.96|52.65|49.85|52.87|50.07|52.65|49.85|0
1655940000000|2022-06-22 23:20:00|52.61|49.81|53.44|50.64|53.44|50.64|52.61|49.81|0
1655940300000|2022-06-22 23:25:00|53.48|50.68|53.6|50.8|53.68|50.88|53.44|50.64|0
1655940600000|2022-06-22 23:30:00|53.58|50.78|54.06|51.26|54.24|51.44|53.58|50.78|0
1655940900000|2022-06-22 23:35:00|54.04|51.24|54.52|51.72|54.72|51.92|54.04|51.24|0
1655941200000|2022-06-22 23:40:00|54.54|51.74|54.09|51.29|54.54|51.74|53.91|51.11|0
1655941500000|2022-06-22 23:45:00|54.11|51.31|54.31|51.51|54.45|51.65|54.03|51.23|0
1655941800000|2022-06-22 23:50:00|54.33|51.53|53.95|51.15|54.35|51.55|53.77|50.97|0
1655942100000|2022-06-22 23:55:00|53.97|51.17|53.66|50.86|53.97|51.17|53.54|50.74|0
1655942400000|2022-06-23 00:00:00|53.7|50.9|53.28|50.48|53.78|50.98|53.1|50.3|0
1655942700000|2022-06-23 00:05:00|53.3|50.5|53.12|50.32|53.34|50.54|53.1|50.3|0
1655943000000|2022-06-23 00:10:00|53.1|50.3|53.14|50.34|53.3|50.5|53.1|50.3|0
1655943300000|2022-06-23 00:15:00|53.12|50.32|52.42|49.62|53.12|50.32|51.88|49.08|0
1655943600000|2022-06-23 00:20:00|52.37|49.57|52.44|49.64|52.58|49.78|52.11|49.31|0
1655943900000|2022-06-23 00:25:00|52.42|49.62|52.71|49.91|52.71|49.91|52.07|49.27|0
1655944200000|2022-06-23 00:30:00|52.69|49.89|52.1|49.3|53.28|50.48|52.1|49.3|0
1655944500000|2022-06-23 00:35:00|52.06|49.26|51.98|49.18|52.17|49.37|51.74|48.94|0
1655944800000|2022-06-23 00:40:00|52.04|49.24|51.49|48.69|52.09|49.29|51.43|48.63|0
1655945100000|2022-06-23 00:45:00|51.47|48.67|51.12|48.32|51.59|48.79|50.89|48.09|0
1655945400000|2022-06-23 00:50:00|51.16|48.36|49.71|46.91|51.16|48.36|49.56|46.76|0
1655945700000|2022-06-23 00:55:00|49.66|46.86|49.52|46.72|49.66|46.86|48.78|45.98|0
1655946000000|2022-06-23 01:00:00|49.56|46.76|49.59|46.79|49.93|47.13|49.24|46.44|0
1655946300000|2022-06-23 01:05:00|49.61|46.81|49.42|46.62|49.89|47.09|49.29|46.49|0
1655946600000|2022-06-23 01:10:00|49.4|46.6|49.83|47.03|49.83|47.03|49.22|46.42|0
1655946900000|2022-06-23 01:15:00|49.89|47.09|50.51|47.71|50.66|47.86|49.74|46.94|0
1655947200000|2022-06-23 01:20:00|50.49|47.69|50.02|47.22|50.49|47.69|49.7|46.9|0
1655947500000|2022-06-23 01:25:00|50.03|47.23|50.03|47.23|50.47|47.67|49.92|47.12|0
1655947800000|2022-06-23 01:30:00|49.99|47.19|49.8|47|50.01|47.21|49.47|46.67|0
1655948100000|2022-06-23 01:35:00|49.82|47.02|50.33|47.53|50.4|47.6|49.73|46.93|0
1655948400000|2022-06-23 01:40:00|50.27|47.47|50.71|47.91|50.71|47.91|50.21|47.41|0
1655948700000|2022-06-23 01:45:00|50.69|47.89|50.99|48.19|51.12|48.32|50.21|47.41|0
1655949000000|2022-06-23 01:50:00|51.05|48.25|52.17|49.37|52.17|49.37|51.01|48.21|0
1655949300000|2022-06-23 01:55:00|52.19|49.39|52.9|50.1|53.04|50.24|52.19|49.39|0
1655949600000|2022-06-23 02:00:00|52.88|50.08|52.91|50.11|53.51|50.71|52.44|49.64|0
1655949900000|2022-06-23 02:05:00|52.97|50.17|53.51|50.71|53.69|50.89|52.82|50.02|0
1655950200000|2022-06-23 02:10:00|53.49|50.69|54.01|51.21|54.35|51.55|53.31|50.51|0
1655950500000|2022-06-23 02:15:00|54.09|51.29|54.12|51.32|54.27|51.47|53.9|51.1|0
1655950800000|2022-06-23 02:20:00|54.14|51.34|54.56|51.76|54.63|51.83|53.94|51.14|0
1655951100000|2022-06-23 02:25:00|54.54|51.74|53.96|51.16|54.54|51.74|53.9|51.1|0
1655951400000|2022-06-23 02:30:00|53.94|51.14|52.98|50.18|53.94|51.14|52.98|50.18|0
1655951700000|2022-06-23 02:35:00|52.94|50.14|52.78|49.98|53.1|50.3|52.78|49.98|0
1655952000000|2022-06-23 02:40:00|52.74|49.94|52.97|50.17|53.06|50.26|52.7|49.9|0
1655952300000|2022-06-23 02:45:00|52.88|50.08|52.11|49.31|52.99|50.19|52.11|49.31|0
1655952600000|2022-06-23 02:50:00|52.13|49.33|52.67|49.87|52.67|49.87|52.05|49.25|0
1655952900000|2022-06-23 02:55:00|52.61|49.81|52.81|50.01|52.97|50.17|52.6|49.8|0
1655953200000|2022-06-23 03:00:00|52.85|50.05|53.16|50.36|53.32|50.52|52.63|49.83|0
1655953500000|2022-06-23 03:05:00|53.2|50.4|52.53|49.73|53.2|50.4|52.49|49.69|0
1655953800000|2022-06-23 03:10:00|52.49|49.69|52.56|49.76|52.64|49.84|52.02|49.22|0
1655954100000|2022-06-23 03:15:00|52.53|49.73|52.25|49.45|52.84|50.04|52.25|49.45|0
1655954400000|2022-06-23 03:20:00|52.13|49.33|52.27|49.47|52.4|49.6|52.07|49.27|0
1655954700000|2022-06-23 03:25:00|52.21|49.41|52.42|49.62|52.71|49.91|52.11|49.31|0
1655955000000|2022-06-23 03:30:00|52.44|49.64|52.42|49.62|52.71|49.91|52.28|49.48|0
1655955300000|2022-06-23 03:35:00|52.4|49.6|52.1|49.3|52.4|49.6|51.81|49.01|0
1655955600000|2022-06-23 03:40:00|52.08|49.28|52.59|49.79|52.59|49.79|52|49.2|0
1655955900000|2022-06-23 03:45:00|52.55|49.75|52.54|49.74|52.59|49.79|52.31|49.51|0
1655956200000|2022-06-23 03:50:00|52.47|49.67|52.35|49.55|52.62|49.82|52.31|49.51|0
1655956500000|2022-06-23 03:55:00|52.31|49.51|52.85|50.05|52.85|50.05|52.23|49.43|0
1655956800000|2022-06-23 04:00:00|52.87|50.07|52.83|50.03|52.89|50.09|52.58|49.78|0
1655957100000|2022-06-23 04:05:00|52.85|50.05|53.4|50.6|53.46|50.66|52.85|50.05|0
1655957400000|2022-06-23 04:10:00|53.36|50.56|52.83|50.03|53.38|50.58|52.73|49.93|0
1655957700000|2022-06-23 04:15:00|52.81|50.01|52.76|49.96|52.86|50.06|52.45|49.65|0
1655958000000|2022-06-23 04:20:00|52.72|49.92|52.33|49.53|52.78|49.98|52.29|49.49|0
1655958300000|2022-06-23 04:25:00|52.29|49.49|51.63|48.83|52.29|49.49|51.63|48.83|0
1655958600000|2022-06-23 04:30:00|51.61|48.81|51.43|48.63|51.78|48.98|51.24|48.44|0
1655958900000|2022-06-23 04:35:00|51.39|48.59|51.43|48.63|51.66|48.86|51.39|48.59|0
1655959200000|2022-06-23 04:40:00|51.35|48.55|51.12|48.32|51.35|48.55|51.08|48.28|0
1655959500000|2022-06-23 04:45:00|51.14|48.34|51.5|48.7|51.58|48.78|51.12|48.32|0
1655959800000|2022-06-23 04:50:00|51.54|48.74|51.9|49.1|52.04|49.24|51.46|48.66|0
1655960100000|2022-06-23 04:55:00|52.04|49.24|51.82|49.02|52.04|49.24|51.61|48.81|0
1655960400000|2022-06-23 05:00:00|51.84|49.04|51.69|48.89|51.84|49.04|51.61|48.81|0
1655960700000|2022-06-23 05:05:00|51.71|48.91|51.8|49|51.84|49.04|51.45|48.65|0
1655961000000|2022-06-23 05:10:00|51.84|49.04|51.85|49.05|51.93|49.13|51.63|48.83|0
1655961300000|2022-06-23 05:15:00|51.83|49.03|51.37|48.57|51.83|49.03|51.16|48.36|0
1655961600000|2022-06-23 05:20:00|51.41|48.61|51.73|48.93|51.75|48.95|51.22|48.42|0
1655961900000|2022-06-23 05:25:00|51.69|48.89|51.23|48.43|51.73|48.93|51.13|48.33|0
1655962200000|2022-06-23 05:30:00|51.25|48.45|50.67|47.87|51.25|48.45|50.49|47.69|0
1655962500000|2022-06-23 05:35:00|50.64|47.84|51.09|48.29|51.09|48.29|50.41|47.61|0
1655962800000|2022-06-23 05:40:00|51.07|48.27|51.05|48.25|51.09|48.29|50.82|48.02|0
1655963100000|2022-06-23 05:45:00|51.01|48.21|50.93|48.13|51.16|48.36|50.86|48.06|0
1655963400000|2022-06-23 05:50:00|51.01|48.21|51.5|48.7|51.5|48.7|51.01|48.21|0
1655963700000|2022-06-23 05:55:00|51.46|48.66|51.35|48.55|51.62|48.82|51.27|48.47|0
1655964000000|2022-06-23 06:00:00|51.39|48.59|51.52|48.72|52.16|49.36|51.19|48.39|0
1655964300000|2022-06-23 06:05:00|51.54|48.74|51.96|49.16|52.12|49.32|51.52|48.72|0
1655964600000|2022-06-23 06:10:00|51.92|49.12|51.8|49|52.02|49.22|51.51|48.71|0
1655964900000|2022-06-23 06:15:00|51.78|48.98|51.7|48.9|51.96|49.16|51.57|48.77|0
1655965200000|2022-06-23 06:20:00|51.68|48.88|52.18|49.38|52.3|49.5|51.68|48.88|0
1655965500000|2022-06-23 06:25:00|52.14|49.34|52.18|49.38|52.26|49.46|51.89|49.09|0
1655965800000|2022-06-23 06:30:00|52.16|49.36|52.16|49.36|52.22|49.42|51.85|49.05|0
1655966100000|2022-06-23 06:35:00|52.14|49.34|51.39|48.59|52.26|49.46|51.36|48.56|0
1655966400000|2022-06-23 06:40:00|51.43|48.63|50.93|48.13|51.43|48.63|50.93|48.13|0
1655966700000|2022-06-23 06:45:00|50.91|48.11|51.1|48.3|51.16|48.36|50.82|48.02|0
1655967000000|2022-06-23 06:50:00|51.2|48.4|51.31|48.51|51.5|48.7|51.02|48.22|0
1655967300000|2022-06-23 06:55:00|51.35|48.55|51.27|48.47|51.56|48.76|50.81|48.01|0
1655967600000|2022-06-23 07:00:00|51.25|48.45|51.57|48.77|52.33|49.53|51.25|48.45|0
1655967900000|2022-06-23 07:05:00|51.43|49.03|52.5|50.1|52.58|50.18|51.16|48.76|0
1655968200000|2022-06-23 07:10:00|52.46|50.06|51.79|49.39|52.58|50.18|51.68|49.28|0
1655968500000|2022-06-23 07:15:00|52.11|49.71|52.85|50.45|53.37|50.97|52.11|49.71|0
1655968800000|2022-06-23 07:20:00|52.95|50.55|53.39|50.99|53.81|51.41|52.13|49.73|0
1655969100000|2022-06-23 07:25:00|53.35|50.95|52.85|50.45|53.57|51.17|52.71|50.31|0
1655969400000|2022-06-23 07:30:00|52.55|50.15|52.77|50.37|53.67|51.27|52.55|50.15|0
1655969700000|2022-06-23 07:35:00|52.79|50.39|53.38|50.98|54.23|51.83|52.79|50.39|0
1655970000000|2022-06-23 07:40:00|53.36|50.96|52.58|50.18|53.54|51.14|52.42|50.02|0
1655970300000|2022-06-23 07:45:00|52.62|50.22|52.72|50.32|52.9|50.5|52.26|49.86|0
1655970600000|2022-06-23 07:50:00|52.7|50.3|53.33|50.93|53.41|51.01|52.7|50.3|0
1655970900000|2022-06-23 07:55:00|53.37|50.97|53.23|50.83|53.69|51.29|52.89|50.49|0
1655971200000|2022-06-23 08:00:00|53.53|51.13|52.02|49.62|53.77|51.37|52|49.6|0
1655971500000|2022-06-23 08:05:00|52.08|49.68|51.48|49.08|52.34|49.94|51.46|49.06|0
1655971800000|2022-06-23 08:10:00|51.5|49.1|50.26|47.86|51.67|49.27|49.5|47.1|0
1655972100000|2022-06-23 08:15:00|50.24|47.84|50.67|48.27|50.85|48.45|49.94|47.54|0
1655972400000|2022-06-23 08:20:00|50.69|48.29|50.84|48.44|50.9|48.5|50.6|48.2|0
1655972700000|2022-06-23 08:25:00|50.82|48.42|51.28|48.88|51.28|48.88|50.67|48.27|0
1655973000000|2022-06-23 08:30:00|51.26|48.86|51.78|49.38|51.78|49.38|51.2|48.8|0
1655973300000|2022-06-23 08:35:00|51.8|49.4|52|49.6|52.04|49.64|50.96|48.56|0
1655973600000|2022-06-23 08:40:00|51.96|49.56|51.76|49.36|52|49.6|51.55|49.15|0
1655973900000|2022-06-23 08:45:00|51.61|49.21|51.66|49.26|51.9|49.5|51.53|49.13|0
1655974200000|2022-06-23 08:50:00|51.6|49.2|51.87|49.47|51.95|49.55|51.57|49.17|0
1655974500000|2022-06-23 08:55:00|51.91|49.51|51.7|49.3|51.95|49.55|51.45|49.05|0
1655974800000|2022-06-23 09:00:00|51.68|49.28|50.98|48.58|51.79|49.39|50.94|48.54|0
1655975100000|2022-06-23 09:05:00|51|48.6|51.17|48.77|51.25|48.85|50.9|48.5|0
1655975400000|2022-06-23 09:10:00|51.19|48.79|49.95|47.55|51.19|48.79|49.95|47.55|0
1655975700000|2022-06-23 09:15:00|49.91|47.51|50.1|47.7|50.1|47.7|49.69|47.29|0
1655976000000|2022-06-23 09:20:00|50.06|47.66|49.86|47.46|50.92|48.52|49.51|47.11|0
1655976300000|2022-06-23 09:25:00|49.88|47.48|49.82|47.42|50.07|47.67|49.73|47.33|0
1655976600000|2022-06-23 09:30:00|49.88|47.48|49.88|47.48|50.22|47.82|49.84|47.44|0
1655976900000|2022-06-23 09:35:00|49.84|47.44|49.63|47.23|50.1|47.7|49.57|47.17|0
1655977200000|2022-06-23 09:40:00|49.61|47.21|49.07|46.67|49.65|47.25|49.05|46.65|0
1655977500000|2022-06-23 09:45:00|49.05|46.65|49.21|46.81|49.3|46.9|48.86|46.46|0
1655977800000|2022-06-23 09:50:00|49.19|46.79|49|46.6|49.19|46.79|48.89|46.49|0
1655978100000|2022-06-23 09:55:00|49.02|46.62|48.7|46.3|49.1|46.7|48.23|45.83|0
1655978400000|2022-06-23 10:00:00|48.63|46.23|48.66|46.26|48.81|46.41|48.52|46.12|0
1655978700000|2022-06-23 10:05:00|48.68|46.28|48.37|45.97|48.7|46.3|48.22|45.82|0
1655979000000|2022-06-23 10:10:00|48.35|45.95|48|45.6|48.48|46.08|47.82|45.42|0
1655979300000|2022-06-23 10:15:00|48.02|45.62|48.18|45.78|48.29|45.89|47.98|45.58|0
1655979600000|2022-06-23 10:20:00|48.11|45.71|48.22|45.82|48.88|46.48|48.01|45.61|0
1655979900000|2022-06-23 10:25:00|48.24|45.84|47.49|45.09|48.24|45.84|47.46|45.06|0
1655980200000|2022-06-23 10:30:00|47.53|45.13|47.92|45.52|48.09|45.69|47.53|45.13|0
1655980500000|2022-06-23 10:35:00|47.89|45.49|47.41|45.01|47.96|45.56|47.24|44.84|0
1655980800000|2022-06-23 10:40:00|47.38|44.98|47.39|44.99|47.8|45.4|47.09|44.69|0
1655981100000|2022-06-23 10:45:00|47.37|44.97|46.85|44.45|47.57|45.17|46.85|44.45|0
1655981400000|2022-06-23 10:50:00|46.87|44.47|46.74|44.34|46.92|44.52|46.35|43.95|0
1655981700000|2022-06-23 10:55:00|46.77|44.37|46.51|44.11|46.81|44.41|46.28|43.88|0
1655982000000|2022-06-23 11:00:00|46.52|44.12|46.82|44.42|46.91|44.51|46.52|44.12|0
1655982300000|2022-06-23 11:05:00|46.81|44.41|47.05|44.65|47.16|44.76|46.81|44.41|0
1655982600000|2022-06-23 11:10:00|47.09|44.69|47.12|44.72|47.34|44.94|47.07|44.67|0
1655982900000|2022-06-23 11:15:00|47.08|44.68|46.83|44.43|47.12|44.72|46.66|44.26|0
1655983200000|2022-06-23 11:20:00|46.87|44.47|46.55|44.15|46.87|44.47|46.44|44.04|0
1655983500000|2022-06-23 11:25:00|46.56|44.16|45.75|43.35|46.79|44.39|45.75|43.35|0
1655983800000|2022-06-23 11:30:00|45.82|43.42|46.31|43.91|46.41|44.01|45.78|43.38|0
1655984100000|2022-06-23 11:35:00|46.27|43.87|46.16|43.76|46.34|43.94|46.1|43.7|0
1655984400000|2022-06-23 11:40:00|46.13|43.73|46.36|43.96|46.8|44.4|46.06|43.66|0
1655984700000|2022-06-23 11:45:00|46.44|44.04|46.19|43.79|46.71|44.31|46.02|43.62|0
1655985000000|2022-06-23 11:50:00|46.21|43.81|46.21|43.81|46.4|44|46.12|43.72|0
1655985300000|2022-06-23 11:55:00|46.23|43.83|46.51|44.11|46.58|44.18|46.19|43.79|0
1655985600000|2022-06-23 12:00:00|46.54|44.14|46.96|44.56|46.96|44.56|46.43|44.03|0
1655985900000|2022-06-23 12:05:00|47|44.6|47.46|45.06|47.5|45.1|47|44.6|0
1655986200000|2022-06-23 12:10:00|47.5|45.1|47.55|45.15|47.59|45.19|46.96|44.56|0
1655986500000|2022-06-23 12:15:00|47.52|45.12|47.3|44.9|47.63|45.23|47.12|44.72|0
1655986800000|2022-06-23 12:20:00|47.25|44.85|47.51|45.11|47.66|45.26|47.23|44.83|0
1655987100000|2022-06-23 12:25:00|47.55|45.15|47.82|45.42|47.87|45.47|47.51|45.11|0
1655987400000|2022-06-23 12:30:00|47.87|45.47|48.67|46.27|48.71|46.31|47.87|45.47|0
1655987700000|2022-06-23 12:35:00|48.63|46.23|48.62|46.22|48.67|46.27|47.95|45.55|0
1655988000000|2022-06-23 12:40:00|48.61|46.21|48.68|46.28|48.7|46.3|47.96|45.56|0
1655988300000|2022-06-23 12:45:00|48.77|46.37|48.29|45.89|48.81|46.41|48.14|45.74|0
1655988600000|2022-06-23 12:50:00|48.32|45.92|48.4|46|48.62|46.22|48.1|45.7|0
1655988900000|2022-06-23 12:55:00|48.38|45.98|47.86|45.46|48.51|46.11|47.63|45.23|0
1655989200000|2022-06-23 13:00:00|47.81|45.41|47.68|45.28|48.03|45.63|47.48|45.08|0
1655989500000|2022-06-23 13:05:00|47.7|45.3|47.12|44.72|47.99|45.59|47.08|44.68|0
1655989800000|2022-06-23 13:10:00|47.15|44.75|46.9|44.5|47.37|44.97|46.87|44.47|0
1655990100000|2022-06-23 13:15:00|46.87|44.47|46.61|44.21|46.87|44.47|46.47|44.07|0
1655990400000|2022-06-23 13:20:00|46.58|44.18|46.43|44.03|46.67|44.27|46.4|44|0
1655990700000|2022-06-23 13:25:00|46.47|44.07|47.29|44.89|47.29|44.89|46.4|44|0
1655991000000|2022-06-23 13:30:00|47.32|44.92|47.79|45.39|47.94|45.54|46.25|43.85|0
1655991300000|2022-06-23 13:35:00|47.92|45.52|48.13|45.73|48.52|46.12|47.52|45.12|0
1655991600000|2022-06-23 13:40:00|48.19|45.79|47.55|45.15|48.19|45.79|46.55|44.15|0
1655991900000|2022-06-23 13:45:00|47.15|44.75|47.35|44.95|48.85|46.45|46.92|44.52|0
1655992200000|2022-06-23 13:50:00|47.37|44.97|49.51|47.11|49.81|47.41|47.37|44.97|0
1655992500000|2022-06-23 13:55:00|49.55|47.15|46.66|44.26|49.62|47.22|46.49|44.09|0
1655992800000|2022-06-23 14:00:00|46.7|44.3|46.59|44.19|46.98|44.58|46.1|43.7|0
1655993100000|2022-06-23 14:05:00|46.52|44.12|49|46.6|49.08|46.68|46.41|44.01|0
1655993400000|2022-06-23 14:10:00|49.04|46.64|49.11|46.71|49.89|47.49|48.38|45.98|0
1655993700000|2022-06-23 14:15:00|48.96|46.56|48.67|46.27|49.33|46.93|48.23|45.83|0
1655994000000|2022-06-23 14:20:00|48.56|46.16|47.45|45.05|48.59|46.19|47.13|44.73|0
1655994300000|2022-06-23 14:25:00|47.48|45.08|47.91|45.51|48.46|46.06|47.09|44.69|0
1655994600000|2022-06-23 14:30:00|47.7|45.3|48.2|45.8|48.57|46.17|47.19|44.79|0
1655994900000|2022-06-23 14:35:00|48.5|46.1|47.08|44.68|48.75|46.35|47.08|44.68|0
1655995200000|2022-06-23 14:40:00|47.05|44.65|46.69|44.29|47.05|44.65|45.98|43.58|0
1655995500000|2022-06-23 14:45:00|46.76|44.36|46.41|44.01|46.97|44.57|45.57|43.17|0
1655995800000|2022-06-23 14:50:00|46.34|43.94|46.24|43.84|46.84|44.44|45.92|43.52|0
1655996100000|2022-06-23 14:55:00|46.2|43.8|45.6|43.2|46.27|43.87|45.26|42.86|0
1655996400000|2022-06-23 15:00:00|45.57|43.17|46.96|44.56|47.01|44.61|45.57|43.17|0
1655996700000|2022-06-23 15:05:00|46.94|44.54|46.33|43.93|47.12|44.72|46.33|43.93|0
1655997000000|2022-06-23 15:10:00|46.23|43.83|45.53|43.13|46.51|44.11|45.11|42.71|0
1655997300000|2022-06-23 15:15:00|45.56|43.16|45.73|43.33|46.01|43.61|45.56|43.16|0
1655997600000|2022-06-23 15:20:00|45.75|43.35|46.89|44.49|47.11|44.71|45.49|43.09|0
1655997900000|2022-06-23 15:25:00|46.93|44.53|46.93|44.53|47.07|44.67|46.57|44.17|0
1655998200000|2022-06-23 15:30:00|46.75|44.35|47.82|45.42|47.97|45.57|46.46|44.06|0
1655998500000|2022-06-23 15:35:00|47.86|45.46|48.88|46.48|48.88|46.48|47.86|45.46|0
1655998800000|2022-06-23 15:40:00|48.85|46.45|48.22|45.82|49.05|46.65|48.18|45.78|0
1655999100000|2022-06-23 15:45:00|48.25|45.85|47.52|45.12|48.62|46.22|47.39|44.99|0
1655999400000|2022-06-23 15:50:00|47.63|45.23|48.13|45.73|48.13|45.73|47.52|45.12|0
1655999700000|2022-06-23 15:55:00|48.17|45.77|49.09|46.69|49.24|46.84|48.17|45.77|0
1656000000000|2022-06-23 16:00:00|49.05|46.65|50.83|48.43|50.83|48.43|48.87|46.47|0
1656000300000|2022-06-23 16:05:00|50.87|48.47|50.4|48|51.02|48.62|49.13|46.73|0
1656000600000|2022-06-23 16:10:00|50.48|48.08|49.94|47.54|50.74|48.34|49.75|47.35|0
1656000900000|2022-06-23 16:15:00|50.13|47.73|49.34|46.94|50.36|47.96|48.96|46.56|0
1656001200000|2022-06-23 16:20:00|49.37|46.97|49.64|47.24|50.02|47.62|48.89|46.49|0
1656001500000|2022-06-23 16:25:00|49.68|47.28|50.09|47.69|50.28|47.88|49.53|47.13|0
1656001800000|2022-06-23 16:30:00|50.16|47.76|50.73|48.33|51|48.6|49.82|47.42|0
1656002100000|2022-06-23 16:35:00|50.62|48.22|51.23|48.83|51.39|48.99|50.16|47.76|0
1656002400000|2022-06-23 16:40:00|51.19|48.79|50.88|48.48|51.39|48.99|50.42|48.02|0
1656002700000|2022-06-23 16:45:00|51|48.6|51.06|48.66|51.81|49.41|50.71|48.31|0
1656003000000|2022-06-23 16:50:00|51.14|48.74|51.09|48.69|52.15|49.75|50.86|48.46|0
1656003300000|2022-06-23 16:55:00|51.13|48.73|51.4|49|51.6|49.2|50.67|48.27|0
1656003600000|2022-06-23 17:00:00|51.48|49.08|51.83|49.43|52.46|50.06|51.48|49.08|0
1656003900000|2022-06-23 17:05:00|51.85|49.45|50.93|48.53|51.91|49.51|50.4|48|0
1656004200000|2022-06-23 17:10:00|50.97|48.57|50.72|48.32|51.01|48.61|50.32|47.92|0
1656004500000|2022-06-23 17:15:00|50.7|48.3|50.98|48.58|51.17|48.77|50.35|47.95|0
1656004800000|2022-06-23 17:20:00|50.87|48.47|51.09|48.69|51.75|49.35|50.29|47.89|0
1656005100000|2022-06-23 17:25:00|51.13|48.73|52.7|50.3|52.86|50.46|50.58|48.18|0
1656005400000|2022-06-23 17:30:00|52.74|50.34|52.25|49.85|52.78|50.38|52|49.6|0
1656005700000|2022-06-23 17:35:00|52.23|49.83|52.38|49.98|52.73|50.33|51.52|49.12|0
1656006000000|2022-06-23 17:40:00|52.34|49.94|52.43|50.03|53.12|50.72|52.1|49.7|0
1656006300000|2022-06-23 17:45:00|52.41|50.01|51.67|49.27|52.69|50.29|51.67|49.27|0
1656006600000|2022-06-23 17:50:00|51.56|49.16|50.98|48.58|51.59|49.19|50.83|48.43|0
1656006900000|2022-06-23 17:55:00|50.94|48.54|50.78|48.38|51.17|48.77|50.63|48.23|0
1656007200000|2022-06-23 18:00:00|50.75|48.35|50.86|48.46|51.16|48.76|50.4|48|0
1656007500000|2022-06-23 18:05:00|51.01|48.61|50.63|48.23|51.01|48.61|50.63|48.23|0
1656007800000|2022-06-23 18:10:00|50.66|48.26|50.78|48.38|51.12|48.72|50.3|47.9|0
1656008100000|2022-06-23 18:15:00|50.7|48.3|50.85|48.45|51.23|48.83|50.55|48.15|0
1656008400000|2022-06-23 18:20:00|50.81|48.41|51.76|49.36|51.95|49.55|50.24|47.84|0
1656008700000|2022-06-23 18:25:00|51.68|49.28|51.18|48.78|52.03|49.63|51.07|48.67|0
1656009000000|2022-06-23 18:30:00|51.22|48.82|49.72|47.32|51.43|49.03|49.54|47.14|0
1656009300000|2022-06-23 18:35:00|49.68|47.28|49.13|46.73|50.23|47.83|48.87|46.47|0
1656009600000|2022-06-23 18:40:00|49.07|46.67|49.38|46.98|49.53|47.13|49.02|46.62|0
1656009900000|2022-06-23 18:45:00|49.42|47.02|49.64|47.24|49.97|47.57|49.38|46.98|0
1656010200000|2022-06-23 18:50:00|49.68|47.28|49.95|47.55|50.1|47.7|49.42|47.02|0
1656010500000|2022-06-23 18:55:00|50.09|47.69|49.83|47.43|50.28|47.88|49.83|47.43|0
1656010800000|2022-06-23 19:00:00|49.79|47.39|49.57|47.17|50.43|48.03|49.53|47.13|0
1656011100000|2022-06-23 19:05:00|49.68|47.28|49.35|46.95|49.72|47.32|49.05|46.65|0
1656011400000|2022-06-23 19:10:00|49.31|46.91|49.21|46.81|49.71|47.31|49.12|46.72|0
1656011700000|2022-06-23 19:15:00|49.2|46.8|49.45|47.05|50.01|47.61|49.09|46.69|0
1656012000000|2022-06-23 19:20:00|49.38|46.98|49.3|46.9|49.6|47.2|48.93|46.53|0
1656012300000|2022-06-23 19:25:00|49.34|46.94|48.6|46.2|49.34|46.94|48.31|45.91|0
1656012600000|2022-06-23 19:30:00|48.64|46.24|46.92|44.52|48.64|46.24|46.88|44.48|0
1656012900000|2022-06-23 19:35:00|46.88|44.48|48.46|46.06|48.87|46.47|46.88|44.48|0
1656013200000|2022-06-23 19:40:00|48.35|45.95|48.1|45.7|48.6|46.2|47.63|45.23|0
1656013500000|2022-06-23 19:45:00|48.08|45.68|47.17|44.77|48.13|45.73|47.17|44.77|0
1656013800000|2022-06-23 19:50:00|46.93|44.53|47.95|45.55|48.05|45.65|46.61|44.21|0
1656014100000|2022-06-23 19:55:00|47.98|45.58|47.55|45.15|48.2|45.8|47.1|44.7|0
1656014400000|2022-06-23 20:00:00|47.62|45.22|49.02|46.62|49.02|46.62|47.62|45.22|0
1656014700000|2022-06-23 20:05:00|48.99|46.59|48.93|46.53|49.06|46.66|48.84|46.44|0
1656015000000|2022-06-23 20:10:00|48.91|46.51|49.02|46.62|49.02|46.62|48.84|46.44|0
1656015300000|2022-06-23 20:15:00|49.22|46.42|49.11|46.31|49.22|46.42|49.07|46.27|0
1656015600000|2022-06-23 20:20:00|49.1|46.3|48.63|45.83|49.1|46.3|48.63|45.83|0
1656015900000|2022-06-23 20:25:00|48.65|45.85|48.22|45.42|48.88|46.08|48.18|45.38|0
1656016200000|2022-06-23 20:30:00|48.18|45.38|48.21|45.41|48.22|45.42|48.14|45.34|0
1656016500000|2022-06-23 20:35:00|48.18|45.38|48.21|45.41|48.21|45.41|48.18|45.38|0
1656016800000|2022-06-23 20:40:00|48.35|45.55|49.11|46.31|49.11|46.31|48.35|45.55|0
1656017100000|2022-06-23 20:45:00|49.07|46.27|49.22|46.42|49.29|46.49|49.07|46.27|0
1656017400000|2022-06-23 20:50:00|49.25|46.45|49.73|46.93|49.73|46.93|49.25|46.45|0
1656017700000|2022-06-23 20:55:00|49.69|46.89|49.37|46.57|49.73|46.93|49.37|46.57|0
1656018000000|2022-06-23 21:00:00|49.35|46.55|49.36|46.56|49.47|46.67|49.35|46.55|0
1656018300000|2022-06-23 21:05:00|49.34|46.54|49.25|46.45|49.34|46.54|49.24|46.44|0
1656018600000|2022-06-23 21:10:00|49.23|46.43|49.23|46.43|49.27|46.47|49.22|46.42|0
1656018900000|2022-06-23 21:15:00|49.26|46.46|49.32|46.52|49.33|46.53|49.25|46.45|0
1656019200000|2022-06-23 21:20:00|49.31|46.51|49.45|46.65|49.47|46.67|49.31|46.51|0
1656019500000|2022-06-23 21:25:00|49.44|46.64|49.43|46.63|49.45|46.65|49.33|46.53|0
1656019800000|2022-06-23 21:30:00|49.42|46.62|49.42|46.62|49.43|46.63|49.42|46.62|0
1656020100000|2022-06-23 21:35:00|49.43|46.63|49.42|46.62|49.43|46.63|49.42|46.62|0
1656020400000|2022-06-23 21:40:00|49.38|46.58|49.31|46.51|49.38|46.58|49.31|46.51|0
1656020700000|2022-06-23 21:45:00|49.34|46.54|49.14|46.34|49.34|46.54|49.14|46.34|0
1656021000000|2022-06-23 21:50:00|49.16|46.36|49.18|46.38|49.18|46.38|49.13|46.33|0
1656021300000|2022-06-23 21:55:00|49.15|46.35|49.09|46.29|49.15|46.35|49.08|46.28|0
1656021600000|2022-06-23 22:00:00|49.27|46.47|48.88|46.08|49.27|46.47|48.87|46.07|0
1656021900000|2022-06-23 22:05:00|48.87|46.07|49.1|46.3|49.21|46.41|48.7|45.9|0
1656022200000|2022-06-23 22:10:00|49.28|46.48|49.06|46.26|49.5|46.7|49.06|46.26|0
1656022500000|2022-06-23 22:15:00|49.02|46.22|49.13|46.33|49.13|46.33|48.84|46.04|0
1656022800000|2022-06-23 22:20:00|49.11|46.31|49|46.2|49.24|46.44|49|46.2|0
1656023100000|2022-06-23 22:25:00|49.02|46.22|49.42|46.62|49.42|46.62|48.84|46.04|0
1656023400000|2022-06-23 22:30:00|49.38|46.58|49.31|46.51|49.38|46.58|49.16|46.36|0
1656023700000|2022-06-23 22:35:00|49.27|46.47|49.08|46.28|49.42|46.62|49.08|46.28|0
1656024000000|2022-06-23 22:40:00|49.05|46.25|48.94|46.14|49.05|46.25|48.88|46.08|0
1656024300000|2022-06-23 22:45:00|48.88|46.08|48.53|45.73|48.9|46.1|48.41|45.61|0
1656024600000|2022-06-23 22:50:00|48.55|45.75|48.44|45.64|48.57|45.77|48.39|45.59|0
1656024900000|2022-06-23 22:55:00|48.46|45.66|48.55|45.75|48.71|45.91|48.46|45.66|0
1656025200000|2022-06-23 23:00:00|48.56|45.76|48.49|45.69|48.64|45.84|48.24|45.44|0
1656025500000|2022-06-23 23:05:00|48.44|45.64|48.42|45.62|48.63|45.83|48.42|45.62|0
1656025800000|2022-06-23 23:10:00|48.41|45.61|48.34|45.54|48.41|45.61|48.25|45.45|0
1656026100000|2022-06-23 23:15:00|48.36|45.56|48.59|45.79|48.59|45.79|48.34|45.54|0
1656026400000|2022-06-23 23:20:00|48.55|45.75|48.51|45.71|48.59|45.79|48.48|45.68|0
1656026700000|2022-06-23 23:25:00|48.53|45.73|48.3|45.5|48.62|45.82|48.3|45.5|0
1656027000000|2022-06-23 23:30:00|48.42|45.62|48.37|45.57|48.6|45.8|48.15|45.35|0
1656027300000|2022-06-23 23:35:00|48.38|45.58|48.36|45.56|48.38|45.58|48.22|45.42|0
1656027600000|2022-06-23 23:40:00|48.29|45.49|48.38|45.58|48.43|45.63|48.22|45.42|0
1656027900000|2022-06-23 23:45:00|48.4|45.6|48.54|45.74|48.57|45.77|48.32|45.52|0
1656028200000|2022-06-23 23:50:00|48.5|45.7|48.73|45.93|48.73|45.93|48.43|45.63|0
1656028500000|2022-06-23 23:55:00|48.75|45.95|49.19|46.39|49.37|46.57|48.75|45.95|0
1656028800000|2022-06-24 00:00:00|49.13|46.33|48.87|46.07|49.66|46.86|48.82|46.02|0
1656029100000|2022-06-24 00:05:00|48.95|46.15|48.63|45.83|49.02|46.22|48.49|45.69|0
1656029400000|2022-06-24 00:10:00|48.49|45.69|48.85|46.05|49.01|46.21|48.38|45.58|0
1656029700000|2022-06-24 00:15:00|48.89|46.09|48.36|45.56|49.29|46.49|48.34|45.54|0
1656030000000|2022-06-24 00:20:00|48.34|45.54|48.18|45.38|48.34|45.54|47.91|45.11|0
1656030300000|2022-06-24 00:25:00|48.16|45.36|48.57|45.77|48.62|45.82|48.12|45.32|0
1656030600000|2022-06-24 00:30:00|48.59|45.79|48.64|45.84|48.95|46.15|48.48|45.68|0
1656030900000|2022-06-24 00:35:00|48.66|45.86|48.56|45.76|48.78|45.98|48.4|45.6|0
1656031200000|2022-06-24 00:40:00|48.53|45.73|48.18|45.38|48.56|45.76|48.17|45.37|0
1656031500000|2022-06-24 00:45:00|48.2|45.4|47.91|45.11|48.2|45.4|47.68|44.88|0
1656031800000|2022-06-24 00:50:00|47.89|45.09|48.02|45.22|48.2|45.4|47.84|45.04|0
1656032100000|2022-06-24 00:55:00|48|45.2|47.78|44.98|48.07|45.27|47.75|44.95|0
1656032400000|2022-06-24 01:00:00|47.82|45.02|47.8|45|48.03|45.23|47.8|45|0
1656032700000|2022-06-24 01:05:00|47.78|44.98|48.13|45.33|48.17|45.37|47.74|44.94|0
1656033000000|2022-06-24 01:10:00|48.12|45.32|47.56|44.76|48.12|45.32|47.56|44.76|0
1656033300000|2022-06-24 01:15:00|47.54|44.74|47.77|44.97|47.83|45.03|47.29|44.49|0
1656033600000|2022-06-24 01:20:00|47.7|44.9|46.89|44.09|47.7|44.9|46.82|44.02|0
1656033900000|2022-06-24 01:25:00|46.85|44.05|47.23|44.43|47.27|44.47|46.82|44.02|0
1656034200000|2022-06-24 01:30:00|47.22|44.42|47.02|44.22|47.44|44.64|47.02|44.22|0
1656034500000|2022-06-24 01:35:00|46.95|44.15|46.95|44.15|47.07|44.27|46.57|43.77|0
1656034800000|2022-06-24 01:40:00|46.88|44.08|46.46|43.66|46.98|44.18|46.32|43.52|0
1656035100000|2022-06-24 01:45:00|46.42|43.62|45.8|43|46.42|43.62|45.46|42.66|0
1656035400000|2022-06-24 01:50:00|45.76|42.96|46.04|43.24|46.07|43.27|45.56|42.76|0
1656035700000|2022-06-24 01:55:00|46.05|43.25|45.67|42.87|46.14|43.34|45.61|42.81|0
1656036000000|2022-06-24 02:00:00|45.69|42.89|45.89|43.09|45.91|43.11|45.59|42.79|0
1656036300000|2022-06-24 02:05:00|45.93|43.13|45.55|42.75|45.96|43.16|45.55|42.75|0
1656036600000|2022-06-24 02:10:00|45.53|42.73|44.73|41.93|45.53|42.73|44.73|41.93|0
1656036900000|2022-06-24 02:15:00|44.7|41.9|44.56|41.76|44.77|41.97|44.46|41.66|0
1656037200000|2022-06-24 02:20:00|44.55|41.75|44.9|42.1|44.9|42.1|44.46|41.66|0
1656037500000|2022-06-24 02:25:00|44.93|42.13|44.62|41.82|44.96|42.16|44.59|41.79|0
1656037800000|2022-06-24 02:30:00|44.66|41.86|44.62|41.82|44.76|41.96|44.51|41.71|0
1656038100000|2022-06-24 02:35:00|44.64|41.84|44.54|41.74|44.65|41.85|44.49|41.69|0
1656038400000|2022-06-24 02:40:00|44.52|41.72|44.58|41.78|44.68|41.88|44.48|41.68|0
1656038700000|2022-06-24 02:45:00|44.55|41.75|44.13|41.33|44.55|41.75|44.05|41.25|0
1656039000000|2022-06-24 02:50:00|44.11|41.31|43.96|41.16|44.15|41.35|43.91|41.11|0
1656039300000|2022-06-24 02:55:00|43.98|41.18|44.06|41.26|44.16|41.36|43.98|41.18|0
1656039600000|2022-06-24 03:00:00|44.04|41.24|44.01|41.21|44.14|41.34|43.84|41.04|0
1656039900000|2022-06-24 03:05:00|43.99|41.19|44.17|41.37|44.2|41.4|43.92|41.12|0
1656040200000|2022-06-24 03:10:00|44.14|41.34|44.4|41.6|44.47|41.67|44.14|41.34|0
1656040500000|2022-06-24 03:15:00|44.42|41.62|44.45|41.65|44.53|41.73|44.27|41.47|0
1656040800000|2022-06-24 03:20:00|44.46|41.66|44.5|41.7|44.66|41.86|44.43|41.63|0
1656041100000|2022-06-24 03:25:00|44.53|41.73|44.81|42.01|44.91|42.11|44.53|41.73|0
1656041400000|2022-06-24 03:30:00|44.78|41.98|44.81|42.01|44.89|42.09|44.66|41.86|0
1656041700000|2022-06-24 03:35:00|44.79|41.99|44.62|41.82|44.82|42.02|44.62|41.82|0
1656042000000|2022-06-24 03:40:00|44.65|41.85|44.7|41.9|44.75|41.95|44.52|41.72|0
1656042300000|2022-06-24 03:45:00|44.72|41.92|44.85|42.05|44.88|42.08|44.69|41.89|0
1656042600000|2022-06-24 03:50:00|44.82|42.02|44.68|41.88|44.85|42.05|44.61|41.81|0
1656042900000|2022-06-24 03:55:00|44.71|41.91|44.78|41.98|44.86|42.06|44.66|41.86|0
1656043200000|2022-06-24 04:00:00|44.8|42|44.34|41.54|44.85|42.05|44.27|41.47|0
1656043500000|2022-06-24 04:05:00|44.36|41.56|44.24|41.44|44.37|41.57|44.17|41.37|0
1656043800000|2022-06-24 04:10:00|44.26|41.46|44.24|41.44|44.34|41.54|44.05|41.25|0
1656044100000|2022-06-24 04:15:00|44.2|41.4|43.41|40.61|44.2|41.4|43.38|40.58|0
1656044400000|2022-06-24 04:20:00|43.43|40.63|42.89|40.09|43.47|40.67|42.79|39.99|0
1656044700000|2022-06-24 04:25:00|42.92|40.12|43.21|40.41|43.22|40.42|42.89|40.09|0
1656045000000|2022-06-24 04:30:00|43.19|40.39|42.96|40.16|43.22|40.42|42.95|40.15|0
1656045300000|2022-06-24 04:35:00|42.95|40.15|43.14|40.34|43.17|40.37|42.88|40.08|0
1656045600000|2022-06-24 04:40:00|43.17|40.37|43.17|40.37|43.27|40.47|43.13|40.33|0
1656045900000|2022-06-24 04:45:00|43.15|40.35|43.21|40.41|43.26|40.46|43.13|40.33|0
1656046200000|2022-06-24 04:50:00|43.26|40.46|43.1|40.3|43.29|40.49|43.06|40.26|0
1656046500000|2022-06-24 04:55:00|43.08|40.28|43.06|40.26|43.13|40.33|42.85|40.05|0
1656046800000|2022-06-24 05:00:00|43.03|40.23|43.11|40.31|43.45|40.65|42.9|40.1|0
1656047100000|2022-06-24 05:05:00|43.06|40.26|43.2|40.4|43.2|40.4|42.59|39.79|0
1656047400000|2022-06-24 05:10:00|43.15|40.35|43.2|40.4|43.32|40.52|43.01|40.21|0
1656047700000|2022-06-24 05:15:00|43.18|40.38|43.17|40.37|43.28|40.48|43.09|40.29|0
1656048000000|2022-06-24 05:20:00|43.15|40.35|43.21|40.41|43.3|40.5|42.9|40.1|0
1656048300000|2022-06-24 05:25:00|43.24|40.44|42.72|39.92|43.44|40.64|42.69|39.89|0
1656048600000|2022-06-24 05:30:00|42.74|39.94|42.82|40.02|42.92|40.12|42.72|39.92|0
1656048900000|2022-06-24 05:35:00|42.78|39.98|43.22|40.42|43.53|40.73|42.75|39.95|0
1656049200000|2022-06-24 05:40:00|43.12|40.32|43.07|40.27|43.2|40.4|43.06|40.26|0
1656049500000|2022-06-24 05:45:00|43.14|40.34|43.21|40.41|43.26|40.46|43.07|40.27|0
1656049800000|2022-06-24 05:50:00|43.23|40.43|43.32|40.52|43.55|40.75|43.23|40.43|0
1656050100000|2022-06-24 05:55:00|43.29|40.49|43.65|40.85|43.81|41.01|43.28|40.48|0
1656050400000|2022-06-24 06:00:00|43.68|40.88|43.91|41.11|44.11|41.31|43.68|40.88|0
1656050700000|2022-06-24 06:05:00|43.87|41.07|44.23|41.43|44.27|41.47|43.71|40.91|0
1656051000000|2022-06-24 06:10:00|44.28|41.48|43.85|41.05|44.3|41.5|43.77|40.97|0
1656051300000|2022-06-24 06:15:00|43.84|41.04|43.95|41.15|44.18|41.38|43.74|40.94|0
1656051600000|2022-06-24 06:20:00|43.96|41.16|43.85|41.05|44.18|41.38|43.77|40.97|0
1656051900000|2022-06-24 06:25:00|43.93|41.13|44.06|41.26|44.16|41.36|43.9|41.1|0
1656052200000|2022-06-24 06:30:00|44.09|41.29|44.39|41.59|44.49|41.69|43.89|41.09|0
1656052500000|2022-06-24 06:35:00|44.4|41.6|44.27|41.47|44.55|41.75|44.27|41.47|0
1656052800000|2022-06-24 06:40:00|44.2|41.4|44.28|41.48|44.4|41.6|44.08|41.28|0
1656053100000|2022-06-24 06:45:00|44.3|41.5|44.31|41.51|44.45|41.65|44.21|41.41|0
1656053400000|2022-06-24 06:50:00|44.33|41.53|44.41|41.61|44.44|41.64|44.24|41.44|0
1656053700000|2022-06-24 06:55:00|44.43|41.63|44.67|41.87|44.74|41.94|44.43|41.63|0
1656054000000|2022-06-24 07:00:00|44.64|41.84|45.07|42.27|46.47|43.67|44.64|41.84|0
1656054300000|2022-06-24 07:05:00|44.87|42.47|44.3|41.9|45.01|42.61|44.12|41.72|0
1656054600000|2022-06-24 07:10:00|44.25|41.85|44.62|42.22|44.68|42.28|44.12|41.72|0
1656054900000|2022-06-24 07:15:00|44.55|42.15|45.35|42.95|45.6|43.2|44.45|42.05|0
1656055200000|2022-06-24 07:20:00|45.38|42.98|45.46|43.06|45.51|43.11|45.13|42.73|0
1656055500000|2022-06-24 07:25:00|45.41|43.01|45.04|42.64|45.51|43.11|45|42.6|0
1656055800000|2022-06-24 07:30:00|45.06|42.66|44.62|42.22|45.1|42.7|44.5|42.1|0
1656056100000|2022-06-24 07:35:00|44.63|42.23|44.53|42.13|44.93|42.53|44.43|42.03|0
1656056400000|2022-06-24 07:40:00|44.56|42.16|44.26|41.86|44.71|42.31|44.2|41.8|0
1656056700000|2022-06-24 07:45:00|44.3|41.9|44.33|41.93|44.53|42.13|44.2|41.8|0
1656057000000|2022-06-24 07:50:00|44.34|41.94|44.32|41.92|44.36|41.96|43.96|41.56|0
1656057300000|2022-06-24 07:55:00|44.29|41.89|44.42|42.02|44.49|42.09|44.06|41.66|0
1656057600000|2022-06-24 08:00:00|44.29|41.89|44.48|42.08|44.65|42.25|43.99|41.59|0
1656057900000|2022-06-24 08:05:00|44.52|42.12|44.78|42.38|44.82|42.42|44.45|42.05|0
1656058200000|2022-06-24 08:10:00|44.77|42.37|45|42.6|45.11|42.71|44.58|42.18|0
1656058500000|2022-06-24 08:15:00|45.08|42.68|44.64|42.24|45.08|42.68|44.54|42.14|0
1656058800000|2022-06-24 08:20:00|44.66|42.26|45.21|42.81|45.48|43.08|44.56|42.16|0
1656059100000|2022-06-24 08:25:00|45.19|42.79|44.67|42.27|45.34|42.94|44.67|42.27|0
1656059400000|2022-06-24 08:30:00|44.7|42.3|44.49|42.09|44.96|42.56|44.47|42.07|0
1656059700000|2022-06-24 08:35:00|44.47|42.07|44.4|42|44.65|42.25|44.27|41.87|0
1656060000000|2022-06-24 08:40:00|44.45|42.05|44.33|41.93|44.53|42.13|44.25|41.85|0
1656060300000|2022-06-24 08:45:00|44.31|41.91|44.59|42.19|44.59|42.19|44.23|41.83|0
1656060600000|2022-06-24 08:50:00|44.63|42.23|44.54|42.14|44.86|42.46|44.43|42.03|0
1656060900000|2022-06-24 08:55:00|44.52|42.12|44.41|42.01|44.59|42.19|44.22|41.82|0
1656061200000|2022-06-24 09:00:00|44.42|42.02|44.57|42.17|44.69|42.29|44.35|41.95|0
1656061500000|2022-06-24 09:05:00|44.55|42.15|44.22|41.82|44.74|42.34|44.22|41.82|0
1656061800000|2022-06-24 09:10:00|44.27|41.87|44.08|41.68|44.3|41.9|43.95|41.55|0
1656062100000|2022-06-24 09:15:00|44.05|41.65|44.06|41.66|44.21|41.81|43.97|41.57|0
1656062400000|2022-06-24 09:20:00|44.08|41.68|44.1|41.7|44.18|41.78|43.98|41.58|0
1656062700000|2022-06-24 09:25:00|44.08|41.68|44.44|42.04|44.57|42.17|44.08|41.68|0
1656063000000|2022-06-24 09:30:00|44.42|42.02|43.84|41.44|44.6|42.2|43.84|41.44|0
1656063300000|2022-06-24 09:35:00|43.86|41.46|44.22|41.82|44.24|41.84|43.78|41.38|0
1656063600000|2022-06-24 09:40:00|44.21|41.81|43.84|41.44|44.26|41.86|43.81|41.41|0
1656063900000|2022-06-24 09:45:00|43.86|41.46|43.84|41.44|43.89|41.49|43.61|41.21|0
1656064200000|2022-06-24 09:50:00|43.85|41.45|43.75|41.35|44.07|41.67|43.7|41.3|0
1656064500000|2022-06-24 09:55:00|43.74|41.34|43.37|40.97|43.9|41.5|43.34|40.94|0
1656064800000|2022-06-24 10:00:00|43.34|40.94|43.05|40.65|43.44|41.04|42.98|40.58|0
1656065100000|2022-06-24 10:05:00|43.08|40.68|42.88|40.48|43.43|41.03|42.85|40.45|0
1656065400000|2022-06-24 10:10:00|42.85|40.45|43.01|40.61|43.11|40.71|42.85|40.45|0
1656065700000|2022-06-24 10:15:00|43.04|40.64|43.13|40.73|43.88|41.48|42.94|40.54|0
1656066000000|2022-06-24 10:20:00|43.09|40.69|42.92|40.52|43.19|40.79|41.98|39.58|0
1656066300000|2022-06-24 10:25:00|42.93|40.53|42.9|40.5|43.01|40.61|42.83|40.43|0
1656066600000|2022-06-24 10:30:00|42.93|40.53|42.47|40.07|42.99|40.59|42.47|40.07|0
1656066900000|2022-06-24 10:35:00|42.6|40.2|42.73|40.33|42.83|40.43|42.55|40.15|0
1656067200000|2022-06-24 10:40:00|42.76|40.36|42.89|40.49|42.99|40.59|42.73|40.33|0
1656067500000|2022-06-24 10:45:00|42.92|40.52|42.85|40.45|42.95|40.55|42.74|40.34|0
1656067800000|2022-06-24 10:50:00|42.84|40.44|42.95|40.55|43.13|40.73|42.76|40.36|0
1656068100000|2022-06-24 10:55:00|42.98|40.58|42.98|40.58|43.27|40.87|42.88|40.48|0
1656068400000|2022-06-24 11:00:00|43.04|40.64|43.11|40.71|43.17|40.77|42.91|40.51|0
1656068700000|2022-06-24 11:05:00|43.14|40.74|43.07|40.67|43.2|40.8|43.07|40.67|0
1656069000000|2022-06-24 11:10:00|43.1|40.7|42.86|40.46|43.18|40.78|42.84|40.44|0
1656069300000|2022-06-24 11:15:00|42.87|40.47|42.74|40.34|43|40.6|42.74|40.34|0
1656069600000|2022-06-24 11:20:00|42.72|40.32|42.74|40.34|42.9|40.5|42.67|40.27|0
1656069900000|2022-06-24 11:25:00|42.79|40.39|42.57|40.17|42.96|40.56|42.57|40.17|0
1656070200000|2022-06-24 11:30:00|42.54|40.14|42.41|40.01|42.67|40.27|42.28|39.88|0
1656070500000|2022-06-24 11:35:00|42.44|40.04|42.89|40.49|42.89|40.49|42.41|40.01|0
1656070800000|2022-06-24 11:40:00|42.92|40.52|43.15|40.75|43.15|40.75|42.83|40.43|0
1656071100000|2022-06-24 11:45:00|43.18|40.78|43.54|41.14|43.59|41.19|43.08|40.68|0
1656071400000|2022-06-24 11:50:00|43.51|41.11|43.28|40.88|43.57|41.17|43.26|40.86|0
1656071700000|2022-06-24 11:55:00|43.29|40.89|43.31|40.91|43.37|40.97|43.13|40.73|0
1656072000000|2022-06-24 12:00:00|43.27|40.87|43.07|40.67|43.5|41.1|43.01|40.61|0
1656072300000|2022-06-24 12:05:00|43.12|40.72|42.88|40.48|43.3|40.9|42.73|40.33|0
1656072600000|2022-06-24 12:10:00|42.89|40.49|42.84|40.44|42.91|40.51|42.74|40.34|0
1656072900000|2022-06-24 12:15:00|42.83|40.43|42.77|40.37|42.97|40.57|42.71|40.31|0
1656073200000|2022-06-24 12:20:00|42.74|40.34|43.16|40.76|43.23|40.83|42.61|40.21|0
1656073500000|2022-06-24 12:25:00|43.13|40.73|43.24|40.84|43.27|40.87|42.93|40.53|0
1656073800000|2022-06-24 12:30:00|43.26|40.86|43.11|40.71|43.31|40.91|42.79|40.39|0
1656074100000|2022-06-24 12:35:00|43.07|40.67|42.95|40.55|43.11|40.71|42.82|40.42|0
1656074400000|2022-06-24 12:40:00|42.98|40.58|42.72|40.32|42.98|40.58|42.65|40.25|0
1656074700000|2022-06-24 12:45:00|42.69|40.29|42.99|40.59|43.21|40.81|42.69|40.29|0
1656075000000|2022-06-24 12:50:00|43.04|40.64|43.23|40.83|43.27|40.87|43.04|40.64|0
1656075300000|2022-06-24 12:55:00|43.2|40.8|43.17|40.77|43.33|40.93|43.07|40.67|0
1656075600000|2022-06-24 13:00:00|43.23|40.83|42.87|40.47|43.26|40.86|42.84|40.44|0
1656075900000|2022-06-24 13:05:00|42.84|40.44|42.61|40.21|42.97|40.57|42.53|40.13|0
1656076200000|2022-06-24 13:10:00|42.58|40.18|42.7|40.3|42.83|40.43|42.58|40.18|0
1656076500000|2022-06-24 13:15:00|42.67|40.27|42.51|40.11|42.8|40.4|42.41|40.01|0
1656076800000|2022-06-24 13:20:00|42.47|40.07|42.25|39.85|42.57|40.17|42.18|39.78|0
1656077100000|2022-06-24 13:25:00|42.23|39.83|42.37|39.97|42.66|40.26|42.12|39.72|0
1656077400000|2022-06-24 13:30:00|42.36|39.96|40.82|38.42|42.37|39.97|40.82|38.42|0
1656077700000|2022-06-24 13:35:00|40.76|38.36|41.96|39.56|42.4|40|40.76|38.36|0
1656078000000|2022-06-24 13:40:00|41.93|39.53|41.38|38.98|42.15|39.75|40.63|38.23|0
1656078300000|2022-06-24 13:45:00|41.37|38.97|40.49|38.09|41.51|39.11|40.49|38.09|0
1656078600000|2022-06-24 13:50:00|40.52|38.12|40.52|38.12|41.14|38.74|40.31|37.91|0
1656078900000|2022-06-24 13:55:00|40.55|38.15|40.79|38.39|41.07|38.67|40.46|38.06|0
1656079200000|2022-06-24 14:00:00|39.99|37.59|38.92|36.52|39.99|37.59|38.13|35.73|0
1656079500000|2022-06-24 14:05:00|38.88|36.48|37.48|35.08|38.94|36.54|37.31|34.91|0
1656079800000|2022-06-24 14:10:00|37.42|35.02|38.5|36.1|38.7|36.3|37.39|34.99|0
1656080100000|2022-06-24 14:15:00|38.52|36.12|38.39|35.99|38.77|36.37|38.11|35.71|0
1656080400000|2022-06-24 14:20:00|38.42|36.02|38.1|35.7|38.73|36.33|37.73|35.33|0
1656080700000|2022-06-24 14:25:00|38.05|35.65|38.45|36.05|38.74|36.34|38.05|35.65|0
1656081000000|2022-06-24 14:30:00|38.33|35.93|38.47|36.07|38.71|36.31|38.19|35.79|0
1656081300000|2022-06-24 14:35:00|38.41|36.01|38.88|36.48|39.05|36.65|38.3|35.9|0
1656081600000|2022-06-24 14:40:00|38.96|36.56|39.14|36.74|39.4|37|38.84|36.44|0
1656081900000|2022-06-24 14:45:00|39.11|36.71|38.49|36.09|39.4|37|38.32|35.92|0
1656082200000|2022-06-24 14:50:00|38.41|36.01|38.55|36.15|38.81|36.41|38.38|35.98|0
1656082500000|2022-06-24 14:55:00|38.52|36.12|38.43|36.03|38.81|36.41|38.09|35.69|0
1656082800000|2022-06-24 15:00:00|38.46|36.06|37.74|35.34|38.49|36.09|37.71|35.31|0
1656083100000|2022-06-24 15:05:00|37.77|35.37|37.91|35.51|38.17|35.77|37.68|35.28|0
1656083400000|2022-06-24 15:10:00|37.85|35.45|38.39|35.99|38.39|35.99|37.83|35.43|0
1656083700000|2022-06-24 15:15:00|38.45|36.05|38.9|36.5|39.06|36.66|38.39|35.99|0
1656084000000|2022-06-24 15:20:00|38.91|36.51|38.59|36.19|38.94|36.54|38.45|36.05|0
1656084300000|2022-06-24 15:25:00|38.56|36.16|37.96|35.56|38.62|36.22|37.93|35.53|0
1656084600000|2022-06-24 15:30:00|37.99|35.59|38.24|35.84|38.24|35.84|37.93|35.53|0
1656084900000|2022-06-24 15:35:00|38.3|35.9|37.65|35.25|38.38|35.98|37.62|35.22|0
1656085200000|2022-06-24 15:40:00|37.73|35.33|37.64|35.24|37.81|35.41|37.5|35.1|0
1656085500000|2022-06-24 15:45:00|37.67|35.27|37.95|35.55|38.01|35.61|37.67|35.27|0
1656085800000|2022-06-24 15:50:00|37.92|35.52|37.61|35.21|38.07|35.67|37.44|35.04|0
1656086100000|2022-06-24 15:55:00|37.58|35.18|37.64|35.24|38.01|35.61|37.55|35.15|0
1656086400000|2022-06-24 16:00:00|37.61|35.21|37.29|34.89|37.78|35.38|37.18|34.78|0
1656086700000|2022-06-24 16:05:00|37.64|35.24|37.01|34.61|37.67|35.27|36.79|34.39|0
1656087000000|2022-06-24 16:10:00|36.98|34.58|36.95|34.55|37.01|34.61|36.87|34.47|0
1656087300000|2022-06-24 16:15:00|36.9|34.5|37.17|34.77|37.34|34.94|36.84|34.44|0
1656087600000|2022-06-24 16:20:00|37.14|34.74|37.47|35.07|37.76|35.36|37.11|34.71|0
1656087900000|2022-06-24 16:25:00|37.42|35.02|37.7|35.3|37.78|35.38|37.39|34.99|0
1656088200000|2022-06-24 16:30:00|37.67|35.27|37.69|35.29|37.9|35.5|37.46|35.06|0
1656088500000|2022-06-24 16:35:00|37.71|35.31|37.43|35.03|37.77|35.37|37.4|35|0
1656088800000|2022-06-24 16:40:00|37.4|35|37|34.6|37.48|35.08|36.92|34.52|0
1656089100000|2022-06-24 16:45:00|37.09|34.69|37.34|34.94|37.54|35.14|37.06|34.66|0
1656089400000|2022-06-24 16:50:00|37.28|34.88|37.08|34.68|37.39|34.99|37.08|34.68|0
1656089700000|2022-06-24 16:55:00|37.05|34.65|36.97|34.57|37.17|34.77|36.88|34.48|0
1656090000000|2022-06-24 17:00:00|37|34.6|36.77|34.37|37.14|34.74|36.6|34.2|0
1656090300000|2022-06-24 17:05:00|36.74|34.34|36.82|34.42|37.02|34.62|36.69|34.29|0
1656090600000|2022-06-24 17:10:00|36.8|34.4|36.54|34.14|36.8|34.4|36.54|34.14|0
1656090900000|2022-06-24 17:15:00|36.57|34.17|36.54|34.14|37.26|34.86|36.21|33.81|0
1656091200000|2022-06-24 17:20:00|36.51|34.11|36.51|34.11|36.68|34.28|36.37|33.97|0
1656091500000|2022-06-24 17:25:00|36.54|34.14|36.51|34.11|36.68|34.28|36.4|34|0
1656091800000|2022-06-24 17:30:00|36.48|34.08|36.45|34.05|36.73|34.33|36.34|33.94|0
1656092100000|2022-06-24 17:35:00|36.42|34.02|36.61|34.21|36.75|34.35|36.42|34.02|0
1656092400000|2022-06-24 17:40:00|36.67|34.27|36.36|33.96|36.78|34.38|36.28|33.88|0
1656092700000|2022-06-24 17:45:00|36.39|33.99|36.2|33.8|36.56|34.16|36.12|33.72|0
1656093000000|2022-06-24 17:50:00|36.17|33.77|36.42|34.02|36.45|34.05|36.01|33.61|0
1656093300000|2022-06-24 17:55:00|36.48|34.08|36.14|33.74|36.53|34.13|36.08|33.68|0
1656093600000|2022-06-24 18:00:00|36.11|33.71|36.13|33.73|36.22|33.82|35.89|33.49|0
1656093900000|2022-06-24 18:05:00|36.11|33.71|36.21|33.81|36.35|33.95|35.99|33.59|0
1656094200000|2022-06-24 18:10:00|36.19|33.79|35.96|33.56|36.19|33.79|35.8|33.4|0
1656094500000|2022-06-24 18:15:00|35.94|33.54|35.85|33.45|36.07|33.67|35.74|33.34|0
1656094800000|2022-06-24 18:20:00|35.82|33.42|35.96|33.56|36.12|33.72|35.8|33.4|0
1656095100000|2022-06-24 18:25:00|35.99|33.59|35.74|33.34|36.01|33.61|35.6|33.2|0
1656095400000|2022-06-24 18:30:00|35.71|33.31|35.46|33.06|35.76|33.36|35.41|33.01|0
1656095700000|2022-06-24 18:35:00|35.49|33.09|35.7|33.3|35.7|33.3|35.35|32.95|0
1656096000000|2022-06-24 18:40:00|35.73|33.33|35.87|33.47|35.93|33.53|35.46|33.06|0
1656096300000|2022-06-24 18:45:00|35.84|33.44|35.51|33.11|35.9|33.5|35.41|33.01|0
1656096600000|2022-06-24 18:50:00|35.54|33.14|35.54|33.14|35.68|33.28|35.51|33.11|0
1656096900000|2022-06-24 18:55:00|35.51|33.11|35.78|33.38|36|33.6|35.51|33.11|0
1656097200000|2022-06-24 19:00:00|35.72|33.32|36.1|33.7|36.23|33.83|35.72|33.32|0
1656097500000|2022-06-24 19:05:00|36.15|33.75|36.2|33.8|36.29|33.89|36.04|33.64|0
1656097800000|2022-06-24 19:10:00|36.26|33.86|36.09|33.69|36.34|33.94|36.09|33.69|0
1656098100000|2022-06-24 19:15:00|36.04|33.64|36.01|33.61|36.12|33.72|35.9|33.5|0
1656098400000|2022-06-24 19:20:00|35.98|33.58|36.96|34.56|37.05|34.65|35.87|33.47|0
1656098700000|2022-06-24 19:25:00|36.94|34.54|36.96|34.56|37.24|34.84|36.91|34.51|0
1656099000000|2022-06-24 19:30:00|36.99|34.59|36.88|34.48|36.99|34.59|36.55|34.15|0
1656099300000|2022-06-24 19:35:00|36.85|34.45|36.44|34.04|36.99|34.59|36.44|34.04|0
1656099600000|2022-06-24 19:40:00|36.41|34.01|36.14|33.74|36.47|34.07|36.14|33.74|0
1656099900000|2022-06-24 19:45:00|36.19|33.79|36.65|34.25|36.65|34.25|36|33.6|0
1656100200000|2022-06-24 19:50:00|36.51|34.11|36.31|33.43|36.54|34.14|35.99|33.24|0
1656100500000|2022-06-24 19:55:00|36.28|33.4|35.64|32.76|36.71|33.83|35.64|32.76|0
1656100800000|2022-06-24 20:00:00|35.58|32.7|36.07|33.67|36.63|33.75|35.48|32.6|0
1656101100000|2022-06-24 20:05:00|36.09|33.69|35.93|33.53|36.09|33.69|35.67|33.27|0
1656101400000|2022-06-24 20:10:00|35.96|33.56|36.07|33.67|36.17|33.77|35.85|33.45|0
1656313500000|2022-06-27 07:05:00|33.91|31.51|33.4|31|34.09|31.69|33.36|30.96|0
1656313800000|2022-06-27 07:10:00|33.43|31.03|33.44|31.04|33.6|31.2|33.22|30.82|0
1656314100000|2022-06-27 07:15:00|33.43|31.03|33.36|30.96|33.43|31.03|32.84|30.44|0
1656314400000|2022-06-27 07:20:00|33.32|30.92|32.83|30.43|33.33|30.93|32.78|30.38|0
1656314700000|2022-06-27 07:25:00|32.84|30.44|32.29|29.89|32.91|30.51|32.14|29.74|0
1656315000000|2022-06-27 07:30:00|32.24|29.84|31.58|29.18|32.36|29.96|31.58|29.18|0
1656315300000|2022-06-27 07:35:00|31.53|29.13|31.37|28.97|31.6|29.2|31.24|28.84|0
1656315600000|2022-06-27 07:40:00|31.43|29.03|32|29.6|32.01|29.61|31.39|28.99|0
1656315900000|2022-06-27 07:45:00|32.01|29.61|31.69|29.29|32.01|29.61|31.67|29.27|0
1656316200000|2022-06-27 07:50:00|31.74|29.34|31.42|29.02|31.74|29.34|31.33|28.93|0
1656316500000|2022-06-27 07:55:00|31.39|28.99|32.19|29.79|32.84|30.44|31.28|28.88|0
1656316800000|2022-06-27 08:00:00|32.22|29.82|32.21|29.81|32.41|30.01|32|29.6|0
1656317100000|2022-06-27 08:05:00|32.25|29.85|32.28|29.88|32.28|29.88|31.9|29.5|0
1656317400000|2022-06-27 08:10:00|32.3|29.9|32|29.6|32.36|29.96|32|29.6|0
1656317700000|2022-06-27 08:15:00|32.01|29.61|32.08|29.68|32.09|29.69|31.96|29.56|0
1656318000000|2022-06-27 08:20:00|32.06|29.66|32.28|29.88|32.29|29.89|32.01|29.61|0
1656318300000|2022-06-27 08:25:00|32.25|29.85|32.21|29.81|32.3|29.9|32.13|29.73|0
1656318600000|2022-06-27 08:30:00|32.23|29.83|32.35|29.95|32.41|30.01|32.18|29.78|0
1656318900000|2022-06-27 08:35:00|32.32|29.92|32.84|30.44|32.89|30.49|32.32|29.92|0
1656319200000|2022-06-27 08:40:00|32.81|30.41|32.81|30.41|32.96|30.56|32.71|30.31|0
1656319500000|2022-06-27 08:45:00|32.82|30.42|32.5|30.1|32.96|30.56|32.49|30.09|0
1656319800000|2022-06-27 08:50:00|32.47|30.07|32.84|30.44|32.84|30.44|32.41|30.01|0
1656320100000|2022-06-27 08:55:00|32.87|30.47|32.75|30.35|32.94|30.54|32.72|30.32|0
1656320400000|2022-06-27 09:00:00|32.74|30.34|32.81|30.41|32.82|30.42|32.69|30.29|0
1656320700000|2022-06-27 09:05:00|32.84|30.44|33.24|30.84|33.26|30.86|32.84|30.44|0
1656321000000|2022-06-27 09:10:00|33.21|30.81|32.83|30.43|33.21|30.81|32.64|30.24|0
1656321300000|2022-06-27 09:15:00|32.86|30.46|32.76|30.36|32.96|30.56|32.72|30.32|0
1656321600000|2022-06-27 09:20:00|32.73|30.33|32.69|30.29|32.77|30.37|32.52|30.12|0
1656321900000|2022-06-27 09:25:00|32.68|30.28|32.55|30.15|32.85|30.45|32.54|30.14|0
1656322200000|2022-06-27 09:30:00|32.6|30.2|32.77|30.37|32.77|30.37|32.48|30.08|0
1656322500000|2022-06-27 09:35:00|32.7|30.3|32.85|30.45|32.97|30.57|32.69|30.29|0
1656322800000|2022-06-27 09:40:00|32.82|30.42|32.74|30.34|33|30.6|32.72|30.32|0
1656323100000|2022-06-27 09:45:00|32.76|30.36|32.67|30.27|32.77|30.37|32.57|30.17|0
1656323400000|2022-06-27 09:50:00|32.69|30.29|32.89|30.49|32.89|30.49|32.62|30.22|0
1656323700000|2022-06-27 09:55:00|32.86|30.46|32.84|30.44|32.89|30.49|32.71|30.31|0
1656324000000|2022-06-27 10:00:00|32.81|30.41|32.85|30.45|33.02|30.62|32.71|30.31|0
1656324300000|2022-06-27 10:05:00|32.84|30.44|33.13|30.73|33.13|30.73|32.71|30.31|0
1656324600000|2022-06-27 10:10:00|33.12|30.72|33.28|30.88|33.28|30.88|33.08|30.68|0
1656324900000|2022-06-27 10:15:00|33.26|30.86|32.94|30.54|33.26|30.86|32.93|30.53|0
1656325200000|2022-06-27 10:20:00|32.93|30.53|33.1|30.7|33.1|30.7|32.89|30.49|0
1656325500000|2022-06-27 10:25:00|33.09|30.69|33.57|31.17|33.61|31.21|33.04|30.64|0
1656325800000|2022-06-27 10:30:00|33.58|31.18|33.26|30.86|33.63|31.23|32.88|30.48|0
1656326100000|2022-06-27 10:35:00|33.28|30.88|33.56|31.16|33.59|31.19|33.25|30.85|0
1656326400000|2022-06-27 10:40:00|33.53|31.13|33.33|30.93|33.74|31.34|33.3|30.9|0
1656326700000|2022-06-27 10:45:00|33.38|30.98|33.21|30.81|33.62|31.22|33.18|30.78|0
1656327000000|2022-06-27 10:50:00|33.24|30.84|33.1|30.7|33.29|30.89|33.07|30.67|0
1656327300000|2022-06-27 10:55:00|33.12|30.72|32.82|30.42|33.15|30.75|32.78|30.38|0
1656327600000|2022-06-27 11:00:00|32.79|30.39|32.72|30.32|32.91|30.51|32.69|30.29|0
1656327900000|2022-06-27 11:05:00|32.74|30.34|32.51|30.11|32.79|30.39|32.49|30.09|0
1656328200000|2022-06-27 11:10:00|32.49|30.09|32.41|30.01|32.54|30.14|32.39|29.99|0
1656328500000|2022-06-27 11:15:00|32.39|29.99|32.34|29.94|32.51|30.11|32.31|29.91|0
1656328800000|2022-06-27 11:20:00|32.36|29.96|32.41|30.01|32.41|30.01|32.33|29.93|0
1656329100000|2022-06-27 11:25:00|32.38|29.98|32.65|30.25|32.73|30.33|32.38|29.98|0
1656329400000|2022-06-27 11:30:00|32.67|30.27|32.25|29.85|32.67|30.27|32.25|29.85|0
1656329700000|2022-06-27 11:35:00|32.28|29.88|32.33|29.93|32.38|29.98|32.2|29.8|0
1656330000000|2022-06-27 11:40:00|32.31|29.91|32.27|29.87|32.38|29.98|32.23|29.83|0
1656330300000|2022-06-27 11:45:00|32.29|29.89|32.35|29.95|32.42|30.02|32.27|29.87|0
1656330600000|2022-06-27 11:50:00|32.3|29.9|33.12|30.72|33.12|30.72|32.3|29.9|0
1656330900000|2022-06-27 11:55:00|33.15|30.75|33.26|30.86|33.31|30.91|33.15|30.75|0
1656331200000|2022-06-27 12:00:00|33.24|30.84|33.19|30.79|33.29|30.89|33.12|30.72|0
1656331500000|2022-06-27 12:05:00|33.17|30.77|33.42|31.02|33.47|31.07|33.14|30.74|0
1656331800000|2022-06-27 12:10:00|33.44|31.04|33.41|31.01|33.67|31.27|33.24|30.84|0
1656332100000|2022-06-27 12:15:00|33.31|30.91|33.36|30.96|33.61|31.21|33.11|30.71|0
1656332400000|2022-06-27 12:20:00|33.34|30.94|33.54|31.14|33.56|31.16|33.31|30.91|0
1656332700000|2022-06-27 12:25:00|33.48|31.08|34.15|31.75|34.15|31.75|33.42|31.02|0
1656333000000|2022-06-27 12:30:00|34.1|31.7|34.59|32.19|34.69|32.29|33.89|31.49|0
1656333300000|2022-06-27 12:35:00|34.61|32.21|34.22|31.82|34.64|32.24|34.22|31.82|0
1656333600000|2022-06-27 12:40:00|34.25|31.85|34.06|31.66|34.35|31.95|33.96|31.56|0
1656333900000|2022-06-27 12:45:00|34.01|31.61|33.88|31.48|34.27|31.87|33.76|31.36|0
1656334200000|2022-06-27 12:50:00|33.9|31.5|34.25|31.85|34.26|31.86|33.78|31.38|0
1656334500000|2022-06-27 12:55:00|34.24|31.84|34.03|31.63|34.24|31.84|33.98|31.58|0
1656334800000|2022-06-27 13:00:00|33.98|31.58|33.72|31.32|34.03|31.63|33.64|31.24|0
1656335100000|2022-06-27 13:05:00|33.74|31.34|33.87|31.47|33.87|31.47|33.67|31.27|0
1656335400000|2022-06-27 13:10:00|33.89|31.49|33.61|31.21|34|31.6|33.59|31.19|0
1656335700000|2022-06-27 13:15:00|33.58|31.18|33.66|31.26|33.85|31.45|33.53|31.13|0
1656336000000|2022-06-27 13:20:00|33.68|31.28|33.53|31.13|33.71|31.31|33.35|30.95|0
1656336300000|2022-06-27 13:25:00|33.48|31.08|33.25|30.85|33.55|31.15|33.22|30.82|0
1656336600000|2022-06-27 13:30:00|33.35|30.95|34.84|32.44|34.93|32.53|33.05|30.65|0
1656336900000|2022-06-27 13:35:00|35.01|32.61|34.62|32.22|35.6|33.2|33.87|31.47|0
1656337200000|2022-06-27 13:40:00|34.65|32.25|35.54|33.14|35.74|33.34|34.59|32.19|0
1656337500000|2022-06-27 13:45:00|35.6|33.2|35.97|33.57|36.41|34.01|35.19|32.79|0
1656337800000|2022-06-27 13:50:00|36.02|33.62|34.65|32.25|36.19|33.79|34.6|32.2|0
1656338100000|2022-06-27 13:55:00|34.73|32.33|35.43|33.03|35.59|33.19|34.71|32.31|0
1656338400000|2022-06-27 14:00:00|35.44|33.04|33.78|31.38|35.44|33.04|33.58|31.18|0
1656338700000|2022-06-27 14:05:00|33.71|31.31|34.65|32.25|35.05|32.65|33.66|31.26|0
1656339000000|2022-06-27 14:10:00|34.6|32.2|34.59|32.19|35|32.6|34.2|31.8|0
1656339300000|2022-06-27 14:15:00|34.63|32.23|34.36|31.96|35.13|32.73|34.02|31.62|0
1656339600000|2022-06-27 14:20:00|34.38|31.98|34.43|32.03|34.81|32.41|33.65|31.25|0
1656339900000|2022-06-27 14:25:00|34.51|32.11|34.78|32.38|35.05|32.65|34.35|31.95|0
1656340200000|2022-06-27 14:30:00|34.97|32.57|34.5|32.1|35.05|32.65|34.01|31.61|0
1656340500000|2022-06-27 14:35:00|34.29|31.89|34.42|32.02|34.95|32.55|34.24|31.84|0
1656340800000|2022-06-27 14:40:00|34.45|32.05|33.76|31.36|34.68|32.28|33.74|31.34|0
1656341100000|2022-06-27 14:45:00|33.82|31.42|33.48|31.08|34.29|31.89|33.45|31.05|0
1656341400000|2022-06-27 14:50:00|33.43|31.03|32.77|30.37|33.87|31.47|32.72|30.32|0
1656341700000|2022-06-27 14:55:00|32.75|30.35|32.69|30.29|32.8|30.4|32.22|29.82|0
1656342000000|2022-06-27 15:00:00|32.64|30.24|33|30.6|33.15|30.75|32.49|30.09|0
1656342300000|2022-06-27 15:05:00|33.02|30.62|33.35|30.95|33.42|31.02|32.86|30.46|0
1656342600000|2022-06-27 15:10:00|33.45|31.05|33.08|30.68|33.55|31.15|32.9|30.5|0
1656342900000|2022-06-27 15:15:00|33.13|30.73|32.59|30.19|33.26|30.86|32.54|30.14|0
1656343200000|2022-06-27 15:20:00|32.62|30.22|32.1|29.7|32.74|30.34|31.84|29.44|0
1656343500000|2022-06-27 15:25:00|32.29|29.89|32.29|29.89|32.29|29.89|32.07|29.67|0
1656343800000|2022-06-27 15:30:00|32.24|29.84|32.76|30.36|32.81|30.41|32.24|29.84|0
1656344100000|2022-06-27 15:35:00|32.86|30.46|32.76|30.36|33.14|30.74|32.68|30.28|0
1656344400000|2022-06-27 15:40:00|32.71|30.31|32.28|29.88|32.8|30.4|32.16|29.76|0
1656344700000|2022-06-27 15:45:00|32.25|29.85|32.43|30.03|32.58|30.18|32.03|29.63|0
1656345000000|2022-06-27 15:50:00|32.48|30.08|32.73|30.33|32.8|30.4|32.43|30.03|0
1656345300000|2022-06-27 15:55:00|32.78|30.38|32.55|30.15|32.95|30.55|32.45|30.05|0
1656345600000|2022-06-27 16:00:00|32.62|30.22|33.26|30.86|33.46|31.06|32.42|30.02|0
1656345900000|2022-06-27 16:05:00|33.18|30.78|33.23|30.83|33.56|31.16|33.13|30.73|0
1656346200000|2022-06-27 16:10:00|33.2|30.8|33.33|30.93|33.56|31.16|32.77|30.37|0
1656346500000|2022-06-27 16:15:00|33.35|30.95|33.02|30.62|33.71|31.31|32.99|30.59|0
1656346800000|2022-06-27 16:20:00|32.99|30.59|33.53|31.13|33.53|31.13|32.89|30.49|0
1656347100000|2022-06-27 16:25:00|33.55|31.15|33.38|30.98|34.1|31.7|33.31|30.91|0
1656347400000|2022-06-27 16:30:00|33.46|31.06|33.8|31.4|33.98|31.58|33.44|31.04|0
1656347700000|2022-06-27 16:35:00|33.93|31.53|33.43|31.03|34.01|31.61|33.34|30.94|0
1656348000000|2022-06-27 16:40:00|33.1|30.7|32.66|30.26|33.2|30.8|32.66|30.26|0
1656348300000|2022-06-27 16:45:00|32.6|30.2|32.61|30.21|33|30.6|32.51|30.11|0
1656348600000|2022-06-27 16:50:00|32.64|30.24|32.33|29.93|32.74|30.34|32.26|29.86|0
1656348900000|2022-06-27 16:55:00|32.28|29.88|32.38|29.98|32.76|30.36|32.23|29.83|0
1656349200000|2022-06-27 17:00:00|32.28|29.88|33.01|30.61|33.19|30.79|32.28|29.88|0
1656349500000|2022-06-27 17:05:00|33.04|30.64|33.07|30.67|33.53|31.13|33.04|30.64|0
1656349800000|2022-06-27 17:10:00|33.06|30.66|32.25|29.85|33.06|30.66|32.15|29.75|0
1656350100000|2022-06-27 17:15:00|32.27|29.87|32.22|29.82|32.58|30.18|32.02|29.62|0
1656350400000|2022-06-27 17:20:00|32.17|29.77|32.32|29.92|32.55|30.15|32.07|29.67|0
1656350700000|2022-06-27 17:25:00|32.24|29.84|32.55|30.15|32.67|30.27|32.24|29.84|0
1656351000000|2022-06-27 17:30:00|32.62|30.22|32.82|30.42|32.93|30.53|32.52|30.12|0
1656351300000|2022-06-27 17:35:00|32.85|30.45|32.76|30.36|33.07|30.67|32.67|30.27|0
1656351600000|2022-06-27 17:40:00|32.82|30.42|33.26|30.86|33.44|31.04|32.69|30.29|0
1656351900000|2022-06-27 17:45:00|33.28|30.88|33.41|31.01|33.73|31.33|33.21|30.81|0
1656352200000|2022-06-27 17:50:00|33.33|30.93|33.2|30.8|33.49|31.09|33.02|30.62|0
1656352500000|2022-06-27 17:55:00|33.15|30.75|33.41|31.01|33.43|31.03|33.12|30.72|0
1656352800000|2022-06-27 18:00:00|33.43|31.03|33.09|30.69|33.72|31.32|32.88|30.48|0
1656353100000|2022-06-27 18:05:00|33.07|30.67|33.35|30.95|33.56|31.16|33.02|30.62|0
1656353400000|2022-06-27 18:10:00|33.33|30.93|33.06|30.66|33.53|31.13|32.91|30.51|0
1656353700000|2022-06-27 18:15:00|33.01|30.61|32.52|30.12|33.03|30.63|32.52|30.12|0
1656354000000|2022-06-27 18:20:00|32.5|30.1|32.75|30.35|32.91|30.51|32.5|30.1|0
1656354300000|2022-06-27 18:25:00|32.8|30.4|32.78|30.38|32.91|30.51|32.51|30.11|0
1656354600000|2022-06-27 18:30:00|32.83|30.43|32.32|29.92|33.01|30.61|32.32|29.92|0
1656354900000|2022-06-27 18:35:00|32.29|29.89|32.09|29.69|32.47|30.07|31.99|29.59|0
1656355200000|2022-06-27 18:40:00|32.07|29.67|32.39|29.99|32.54|30.14|32.07|29.67|0
1656355500000|2022-06-27 18:45:00|32.41|30.01|32.21|29.81|32.67|30.27|32.11|29.71|0
1656355800000|2022-06-27 18:50:00|32.23|29.83|32.51|30.11|32.69|30.29|32.23|29.83|0
1656356100000|2022-06-27 18:55:00|32.49|30.09|32.77|30.37|32.82|30.42|32.31|29.91|0
1656356400000|2022-06-27 19:00:00|32.82|30.42|33.57|31.17|33.65|31.25|32.64|30.24|0
1656356700000|2022-06-27 19:05:00|33.6|31.2|32.99|30.59|33.91|31.51|32.89|30.49|0
1656357000000|2022-06-27 19:10:00|33.04|30.64|32.35|29.95|33.07|30.67|32.32|29.92|0
1656357300000|2022-06-27 19:15:00|32.4|30|32.24|29.84|32.53|30.13|32.12|29.72|0
1656357600000|2022-06-27 19:20:00|32.27|29.87|32.57|30.17|32.65|30.25|32.22|29.82|0
1656357900000|2022-06-27 19:25:00|32.5|30.1|32.47|30.07|32.7|30.3|32.14|29.74|0
1656358200000|2022-06-27 19:30:00|32.49|30.09|32.98|30.58|33.01|30.61|32.49|30.09|0
1656358500000|2022-06-27 19:35:00|32.96|30.56|33.4|31|33.61|31.21|32.96|30.56|0
1656358800000|2022-06-27 19:40:00|33.45|31.05|32.44|30.04|33.55|31.15|32.44|30.04|0
1656359100000|2022-06-27 19:45:00|32.46|30.06|32.59|30.19|32.92|30.52|32.11|29.71|0
1656359400000|2022-06-27 19:50:00|32.54|30.14|33.6|31.2|33.92|31.52|32.54|30.14|0
1656359700000|2022-06-27 19:55:00|33.55|31.15|32.63|30.23|33.6|31.2|32.63|30.23|0
1656360000000|2022-06-27 20:00:00|32.38|29.98|32.35|29.95|32.61|30.21|32.1|29.7|0
1656360300000|2022-06-27 20:05:00|32.34|29.94|32.17|29.77|32.5|30.1|32.17|29.77|0
1656360600000|2022-06-27 20:10:00|32.2|29.8|32.3|29.9|32.37|29.97|32.07|29.67|0
1656360900000|2022-06-27 20:15:00|32.42|29.62|32.34|29.54|32.42|29.62|32.24|29.44|0
1656361200000|2022-06-27 20:20:00|32.37|29.57|32.05|29.25|32.71|29.91|31.94|29.14|0
1656361500000|2022-06-27 20:25:00|32.06|29.26|32.26|29.46|32.26|29.46|31.99|29.19|0
1656361800000|2022-06-27 20:30:00|32.24|29.44|32.26|29.46|32.31|29.51|32.16|29.36|0
1656362100000|2022-06-27 20:35:00|32.29|29.49|32.21|29.41|32.29|29.49|32.08|29.28|0
1656362400000|2022-06-27 20:40:00|32.23|29.43|32.26|29.46|32.31|29.51|32.18|29.38|0
1656362700000|2022-06-27 20:45:00|32.23|29.43|32.12|29.32|32.23|29.43|32.05|29.25|0
1656363000000|2022-06-27 20:50:00|32.1|29.3|32.15|29.35|32.2|29.4|32.03|29.23|0
1656363300000|2022-06-27 20:55:00|32.18|29.38|32.17|29.37|32.2|29.4|32.1|29.3|0
1656363600000|2022-06-27 21:00:00|32.16|29.36|32.08|29.28|32.16|29.36|32.08|29.28|0
1656363900000|2022-06-27 21:05:00|32.06|29.26|32.04|29.24|32.08|29.28|32.03|29.23|0
1656364200000|2022-06-27 21:10:00|32.05|29.25|32.05|29.25|32.05|29.25|32.03|29.23|0
1656364500000|2022-06-27 21:15:00|32.03|29.23|32.05|29.25|32.05|29.25|32.02|29.22|0
1656364800000|2022-06-27 21:20:00|32.07|29.27|32.07|29.27|32.08|29.28|32.06|29.26|0
1656365100000|2022-06-27 21:25:00|32.09|29.29|32.07|29.27|32.09|29.29|32.07|29.27|0
1656365400000|2022-06-27 21:30:00|32.1|29.3|32.08|29.28|32.1|29.3|32.08|29.28|0
1656365700000|2022-06-27 21:35:00|32.09|29.29|32.18|29.38|32.18|29.38|32.09|29.29|0
1656366000000|2022-06-27 21:40:00|32.17|29.37|32.27|29.47|32.27|29.47|32.17|29.37|0
1656366300000|2022-06-27 21:45:00|32.26|29.46|32.2|29.4|32.27|29.47|32.2|29.4|0
1656366600000|2022-06-27 21:50:00|32.19|29.39|32.19|29.39|32.23|29.43|32.17|29.37|0
1656366900000|2022-06-27 21:55:00|32.18|29.38|32.16|29.36|32.19|29.39|32.11|29.31|0
1656367200000|2022-06-27 22:00:00|31.96|29.16|32.44|29.64|32.47|29.67|31.93|29.13|0
1656367500000|2022-06-27 22:05:00|32.42|29.62|32.36|29.56|32.47|29.67|32.34|29.54|0
1656367800000|2022-06-27 22:10:00|32.34|29.54|32.39|29.59|32.52|29.72|32.27|29.47|0
1656368100000|2022-06-27 22:15:00|32.35|29.55|32.49|29.69|32.49|29.69|32.34|29.54|0
1656368400000|2022-06-27 22:20:00|32.47|29.67|32.49|29.69|32.54|29.74|32.44|29.64|0
1656368700000|2022-06-27 22:25:00|32.5|29.7|32.41|29.61|32.51|29.71|32.36|29.56|0
1656369000000|2022-06-27 22:30:00|32.42|29.62|32.41|29.61|32.49|29.69|32.38|29.58|0
1656369300000|2022-06-27 22:35:00|32.4|29.6|32.43|29.63|32.45|29.65|32.36|29.56|0
1656369600000|2022-06-27 22:40:00|32.41|29.61|32.15|29.35|32.46|29.66|32.15|29.35|0
1656369900000|2022-06-27 22:45:00|32.13|29.33|32.05|29.25|32.13|29.33|31.97|29.17|0
1656370200000|2022-06-27 22:50:00|32.06|29.26|31.99|29.19|32.07|29.27|31.97|29.17|0
1656370500000|2022-06-27 22:55:00|31.98|29.18|31.99|29.19|31.99|29.19|31.94|29.14|0
1656370800000|2022-06-27 23:00:00|31.97|29.17|32.07|29.27|32.09|29.29|31.75|28.95|0
1656371100000|2022-06-27 23:05:00|32.09|29.29|32.01|29.21|32.09|29.29|32.01|29.21|0
1656371400000|2022-06-27 23:10:00|31.99|29.19|32|29.2|32.09|29.29|31.89|29.09|0
1656371700000|2022-06-27 23:15:00|31.99|29.19|32.01|29.21|32.11|29.31|31.98|29.18|0
1656372000000|2022-06-27 23:20:00|32|29.2|32.03|29.23|32.06|29.26|31.98|29.18|0
1656372300000|2022-06-27 23:25:00|32.02|29.22|32|29.2|32.06|29.26|31.98|29.18|0
1656372600000|2022-06-27 23:30:00|31.99|29.19|32.08|29.28|32.08|29.28|31.99|29.19|0
1656372900000|2022-06-27 23:35:00|32.09|29.29|32.1|29.3|32.13|29.33|32.08|29.28|0
1656373200000|2022-06-27 23:40:00|32.11|29.31|32.2|29.4|32.2|29.4|32.1|29.3|0
1656373500000|2022-06-27 23:45:00|32.17|29.37|32.02|29.22|32.17|29.37|32.02|29.22|0
1656373800000|2022-06-27 23:50:00|32.05|29.25|32.32|29.52|32.32|29.52|32.03|29.23|0
1656374100000|2022-06-27 23:55:00|32.35|29.55|32.07|29.27|32.35|29.55|32.07|29.27|0
1656374400000|2022-06-28 00:00:00|32.09|29.29|31.59|28.79|32.12|29.32|31.39|28.59|0
1656374700000|2022-06-28 00:05:00|31.56|28.76|31.4|28.6|31.65|28.85|31.32|28.52|0
1656375000000|2022-06-28 00:10:00|31.41|28.61|31.49|28.69|31.5|28.7|31.29|28.49|0
1656375300000|2022-06-28 00:15:00|31.46|28.66|31.48|28.68|31.48|28.68|31.36|28.56|0
1656375600000|2022-06-28 00:20:00|31.51|28.71|31.63|28.83|31.69|28.89|31.51|28.71|0
1656375900000|2022-06-28 00:25:00|31.59|28.79|31.58|28.78|31.65|28.85|31.55|28.75|0
1656376200000|2022-06-28 00:30:00|31.59|28.79|31.5|28.7|31.6|28.8|31.5|28.7|0
1656376500000|2022-06-28 00:35:00|31.53|28.73|31.6|28.8|31.62|28.82|31.5|28.7|0
1656376800000|2022-06-28 00:40:00|31.59|28.79|31.57|28.77|31.62|28.82|31.52|28.72|0
1656377100000|2022-06-28 00:45:00|31.58|28.78|31.72|28.92|31.79|28.99|31.57|28.77|0
1656377400000|2022-06-28 00:50:00|31.69|28.89|31.89|29.09|32.03|29.23|31.69|28.89|0
1656377700000|2022-06-28 00:55:00|31.9|29.1|31.74|28.94|31.92|29.12|31.74|28.94|0
1656378000000|2022-06-28 01:00:00|31.76|28.96|31.71|28.91|31.79|28.99|31.69|28.89|0
1656378300000|2022-06-28 01:05:00|31.69|28.89|31.72|28.92|31.8|29|31.66|28.86|0
1656378600000|2022-06-28 01:10:00|31.73|28.93|31.58|28.78|31.77|28.97|31.56|28.76|0
1656378900000|2022-06-28 01:15:00|31.56|28.76|31.53|28.73|31.68|28.88|31.53|28.73|0
1656379200000|2022-06-28 01:20:00|31.55|28.75|31.8|29|31.8|29|31.53|28.73|0
1656379500000|2022-06-28 01:25:00|31.79|28.99|32.13|29.33|32.23|29.43|31.73|28.93|0
1656379800000|2022-06-28 01:30:00|32.1|29.3|32.17|29.37|32.3|29.5|31.95|29.15|0
1656380100000|2022-06-28 01:35:00|32.16|29.36|32.03|29.23|32.25|29.45|31.93|29.13|0
1656380400000|2022-06-28 01:40:00|32.02|29.22|32.19|29.39|32.19|29.39|31.94|29.14|0
1656380700000|2022-06-28 01:45:00|32.22|29.42|32.88|30.08|32.91|30.11|32.19|29.39|0
1656381000000|2022-06-28 01:50:00|32.91|30.11|33.16|30.36|33.22|30.42|32.75|29.95|0
1656381300000|2022-06-28 01:55:00|33.22|30.42|33.5|30.7|33.63|30.83|33.11|30.31|0
1656381600000|2022-06-28 02:00:00|33.47|30.67|33.21|30.41|33.47|30.67|33.11|30.31|0
1656381900000|2022-06-28 02:05:00|33.18|30.38|32.87|30.07|33.18|30.38|32.85|30.05|0
1656382200000|2022-06-28 02:10:00|32.85|30.05|33.1|30.3|33.13|30.33|32.85|30.05|0
1656382500000|2022-06-28 02:15:00|33.13|30.33|33.14|30.34|33.15|30.35|32.92|30.12|0
1656382800000|2022-06-28 02:20:00|33.13|30.33|33.48|30.68|33.67|30.87|33.13|30.33|0
1656383100000|2022-06-28 02:25:00|33.5|30.7|34.19|31.39|34.5|31.7|33.33|30.53|0
1656383400000|2022-06-28 02:30:00|34.28|31.48|33.99|31.19|34.39|31.59|33.99|31.19|0
1656383700000|2022-06-28 02:35:00|33.96|31.16|33.93|31.13|34.09|31.29|33.85|31.05|0
1656384000000|2022-06-28 02:40:00|33.9|31.1|34.01|31.21|34.1|31.3|33.85|31.05|0
1656384300000|2022-06-28 02:45:00|33.99|31.19|33.79|30.99|34.17|31.37|33.74|30.94|0
1656384600000|2022-06-28 02:50:00|33.82|31.02|34.04|31.24|34.05|31.25|33.55|30.75|0
1656384900000|2022-06-28 02:55:00|34.02|31.22|33.95|31.15|34.06|31.26|33.86|31.06|0
1656385200000|2022-06-28 03:00:00|33.88|31.08|33.91|31.11|34.03|31.23|33.88|31.08|0
1656385500000|2022-06-28 03:05:00|33.93|31.13|33.5|30.7|33.96|31.16|33.38|30.58|0
1656385800000|2022-06-28 03:10:00|33.52|30.72|33.69|30.89|33.72|30.92|33.51|30.71|0
1656386100000|2022-06-28 03:15:00|33.71|30.91|33.68|30.88|33.85|31.05|33.61|30.81|0
1656386400000|2022-06-28 03:20:00|33.69|30.89|33.79|30.99|33.93|31.13|33.69|30.89|0
1656386700000|2022-06-28 03:25:00|33.77|30.97|33.35|30.55|33.77|30.97|33.24|30.44|0
1656387000000|2022-06-28 03:30:00|33.29|30.49|33.32|30.52|33.35|30.55|33.07|30.27|0
1656387300000|2022-06-28 03:35:00|33.33|30.53|33.42|30.62|33.45|30.65|33.25|30.45|0
1656387600000|2022-06-28 03:40:00|33.41|30.61|33.34|30.54|33.42|30.62|33.29|30.49|0
1656387900000|2022-06-28 03:45:00|33.31|30.51|33.21|30.41|33.34|30.54|33.13|30.33|0
1656388200000|2022-06-28 03:50:00|33.19|30.39|33.36|30.56|33.46|30.66|33.15|30.35|0
1656388500000|2022-06-28 03:55:00|33.39|30.59|33.31|30.51|33.48|30.68|33.31|30.51|0
1656388800000|2022-06-28 04:00:00|33.28|30.48|33.11|30.31|33.36|30.56|33.11|30.31|0
1656389100000|2022-06-28 04:05:00|33.1|30.3|33.2|30.4|33.28|30.48|33.07|30.27|0
1656389400000|2022-06-28 04:10:00|33.22|30.42|33.22|30.42|33.3|30.5|33.19|30.39|0
1656389700000|2022-06-28 04:15:00|33.23|30.43|33.66|30.86|33.69|30.89|33.23|30.43|0
1656390000000|2022-06-28 04:20:00|33.65|30.85|33.55|30.75|33.71|30.91|33.55|30.75|0
1656390300000|2022-06-28 04:25:00|33.57|30.77|33.47|30.67|33.66|30.86|33.45|30.65|0
1656390600000|2022-06-28 04:30:00|33.45|30.65|33|30.2|33.47|30.67|33|30.2|0
1656390900000|2022-06-28 04:35:00|32.99|30.19|32.98|30.18|33|30.2|32.87|30.07|0
1656391200000|2022-06-28 04:40:00|32.95|30.15|33.13|30.33|33.17|30.37|32.92|30.12|0
1656391500000|2022-06-28 04:45:00|33.12|30.32|33.13|30.33|33.23|30.43|33.09|30.29|0
1656391800000|2022-06-28 04:50:00|33.15|30.35|33.32|30.52|33.4|30.6|33.13|30.33|0
1656392100000|2022-06-28 04:55:00|33.31|30.51|33.3|30.5|33.41|30.61|33.29|30.49|0
1656392400000|2022-06-28 05:00:00|33.29|30.49|33.17|30.37|33.32|30.52|32.89|30.09|0
1656392700000|2022-06-28 05:05:00|33.2|30.4|32.92|30.12|33.3|30.5|32.87|30.07|0
1656393000000|2022-06-28 05:10:00|32.91|30.11|32.93|30.13|33.04|30.24|32.86|30.06|0
1656393300000|2022-06-28 05:15:00|32.92|30.12|33.01|30.21|33.06|30.26|32.91|30.11|0
1656393600000|2022-06-28 05:20:00|33.02|30.22|33.07|30.27|33.15|30.35|32.98|30.18|0
1656393900000|2022-06-28 05:25:00|33.11|30.31|33.06|30.26|33.21|30.41|32.93|30.13|0
1656394200000|2022-06-28 05:30:00|33|30.2|32.85|30.05|33.06|30.26|32.85|30.05|0
1656394500000|2022-06-28 05:35:00|32.87|30.07|32.59|29.79|32.87|30.07|32.44|29.64|0
1656394800000|2022-06-28 05:40:00|32.58|29.78|32.71|29.91|32.79|29.99|32.51|29.71|0
1656395100000|2022-06-28 05:45:00|32.66|29.86|32.64|29.84|32.79|29.99|32.56|29.76|0
1656395400000|2022-06-28 05:50:00|32.66|29.86|32.71|29.91|32.76|29.96|32.58|29.78|0
1656395700000|2022-06-28 05:55:00|32.7|29.9|32.66|29.86|32.71|29.91|32.5|29.7|0
1656396000000|2022-06-28 06:00:00|32.55|29.75|32.1|29.3|32.6|29.8|32.1|29.3|0
1656396300000|2022-06-28 06:05:00|32.17|29.37|31.37|28.57|32.25|29.45|31.3|28.5|0
1656396600000|2022-06-28 06:10:00|31.4|28.6|30.66|27.86|31.42|28.62|30.23|27.43|0
1656396900000|2022-06-28 06:15:00|30.69|27.89|30.61|27.81|30.77|27.97|30.35|27.55|0
1656397200000|2022-06-28 06:20:00|30.64|27.84|30.61|27.81|30.68|27.88|30.47|27.67|0
1656397500000|2022-06-28 06:25:00|30.62|27.82|30.51|27.71|30.66|27.86|30.49|27.69|0
1656397800000|2022-06-28 06:30:00|30.49|27.69|30.71|27.91|30.8|28|30.46|27.66|0
1656398100000|2022-06-28 06:35:00|30.7|27.9|30.77|27.97|30.99|28.19|30.69|27.89|0
1656398400000|2022-06-28 06:40:00|30.82|28.02|30.58|27.78|30.85|28.05|30.51|27.71|0
1656398700000|2022-06-28 06:45:00|30.61|27.81|30.6|27.8|30.7|27.9|30.48|27.68|0
1656399000000|2022-06-28 06:50:00|30.57|27.77|31.32|28.52|31.33|28.53|30.55|27.75|0
1656399300000|2022-06-28 06:55:00|31.33|28.53|31.47|28.67|31.55|28.75|31.31|28.51|0
1656399600000|2022-06-28 07:00:00|31.48|28.68|31.14|28.34|31.48|28.68|30.93|28.13|0
1656399900000|2022-06-28 07:05:00|30.94|28.54|31.06|28.66|31.64|29.24|30.93|28.53|0
1656400200000|2022-06-28 07:10:00|31.1|28.7|30.17|27.77|31.1|28.7|29.94|27.54|0
1656400500000|2022-06-28 07:15:00|30.2|27.8|30.7|28.3|30.7|28.3|30.13|27.73|0
1656400800000|2022-06-28 07:20:00|30.68|28.28|31|28.6|31.25|28.85|30.62|28.22|0
1656401100000|2022-06-28 07:25:00|31.02|28.62|31.68|29.28|31.78|29.38|30.99|28.59|0
1656401400000|2022-06-28 07:30:00|31.67|29.27|32|29.6|32.18|29.78|31.67|29.27|0
1656401700000|2022-06-28 07:35:00|32.05|29.65|32.25|29.85|32.25|29.85|31.71|29.31|0
1656402000000|2022-06-28 07:40:00|32.17|29.77|32.25|29.85|32.27|29.87|32.01|29.61|0
1656402300000|2022-06-28 07:45:00|32.3|29.9|32.56|30.16|32.73|30.33|32.03|29.63|0
1656402600000|2022-06-28 07:50:00|32.52|30.12|32.02|29.62|32.6|30.2|31.88|29.48|0
1656402900000|2022-06-28 07:55:00|32|29.6|31.81|29.41|32.09|29.69|31.8|29.4|0
1656403200000|2022-06-28 08:00:00|31.8|29.4|31.44|29.04|31.91|29.51|31.41|29.01|0
1656403500000|2022-06-28 08:05:00|31.46|29.06|31.61|29.21|31.61|29.21|31.22|28.82|0
1656403800000|2022-06-28 08:10:00|31.57|29.17|31.61|29.21|31.67|29.27|31.51|29.11|0
1656404100000|2022-06-28 08:15:00|31.62|29.22|31.58|29.18|31.68|29.28|31.41|29.01|0
1656404400000|2022-06-28 08:20:00|31.56|29.16|31.63|29.23|31.75|29.35|31.25|28.85|0
1656404700000|2022-06-28 08:25:00|31.6|29.2|31.48|29.08|31.64|29.24|31.43|29.03|0
1656405000000|2022-06-28 08:30:00|31.46|29.06|31.72|29.32|31.72|29.32|31.45|29.05|0
1656405300000|2022-06-28 08:35:00|31.77|29.37|31.3|28.9|31.77|29.37|31.28|28.88|0
1656405600000|2022-06-28 08:40:00|31.32|28.92|31.59|29.19|31.62|29.22|31.32|28.92|0
1656405900000|2022-06-28 08:45:00|31.62|29.22|31.54|29.14|31.69|29.29|31.44|29.04|0
1656406200000|2022-06-28 08:50:00|31.55|29.15|31.34|28.94|31.55|29.15|31.34|28.94|0
1656406500000|2022-06-28 08:55:00|31.32|28.92|31.02|28.62|31.35|28.95|31|28.6|0
1656406800000|2022-06-28 09:00:00|31.07|28.67|31.04|28.64|31.15|28.75|30.97|28.57|0
1656407100000|2022-06-28 09:05:00|31.08|28.68|30.92|28.52|31.08|28.68|30.87|28.47|0
1656407400000|2022-06-28 09:10:00|30.9|28.5|30.72|28.32|30.9|28.5|30.65|28.25|0
1656407700000|2022-06-28 09:15:00|30.68|28.28|31.13|28.73|31.13|28.73|30.68|28.28|0
1656408000000|2022-06-28 09:20:00|31.09|28.69|31.07|28.67|31.13|28.73|30.9|28.5|0
1656408300000|2022-06-28 09:25:00|31.06|28.66|30.94|28.54|31.08|28.68|30.85|28.45|0
1656408600000|2022-06-28 09:30:00|30.95|28.55|31.3|28.9|31.35|28.95|30.89|28.49|0
1656408900000|2022-06-28 09:35:00|31.27|28.87|31.49|29.09|31.59|29.19|31.23|28.83|0
1656409200000|2022-06-28 09:40:00|31.48|29.08|31.64|29.24|31.69|29.29|31.46|29.06|0
1656409500000|2022-06-28 09:45:00|31.63|29.23|31.61|29.21|31.71|29.31|31.44|29.04|0
1656409800000|2022-06-28 09:50:00|31.59|29.19|31.41|29.01|31.59|29.19|31.21|28.81|0
1656410100000|2022-06-28 09:55:00|31.43|29.03|31.6|29.2|31.68|29.28|31.31|28.91|0
1656410400000|2022-06-28 10:00:00|31.61|29.21|31.56|29.16|31.62|29.22|31.36|28.96|0
1656410700000|2022-06-28 10:05:00|31.54|29.14|31.65|29.25|31.69|29.29|31.44|29.04|0
1656411000000|2022-06-28 10:10:00|31.75|29.35|31.71|29.31|31.78|29.38|31.58|29.18|0
1656411300000|2022-06-28 10:15:00|31.7|29.3|31.62|29.22|31.72|29.32|31.58|29.18|0
1656411600000|2022-06-28 10:20:00|31.64|29.24|31.4|29|31.65|29.25|31.33|28.93|0
1656411900000|2022-06-28 10:25:00|31.45|29.05|31.38|28.98|31.51|29.11|31.35|28.95|0
1656412200000|2022-06-28 10:30:00|31.42|29.02|31.14|28.74|31.42|29.02|31.13|28.73|0
1656412500000|2022-06-28 10:35:00|31.15|28.75|31.22|28.82|31.3|28.9|31.15|28.75|0
1656412800000|2022-06-28 10:40:00|31.2|28.8|31.33|28.93|31.46|29.06|31.15|28.75|0
1656413100000|2022-06-28 10:45:00|31.38|28.98|31.34|28.94|31.44|29.04|31.22|28.82|0
1656413400000|2022-06-28 10:50:00|31.35|28.95|31.14|28.74|31.41|29.01|31.14|28.74|0
1656413700000|2022-06-28 10:55:00|31.13|28.73|31.03|28.63|31.24|28.84|30.93|28.53|0
1656414000000|2022-06-28 11:00:00|31.05|28.65|31.26|28.86|31.36|28.96|31.02|28.62|0
1656414300000|2022-06-28 11:05:00|31.31|28.91|30.99|28.59|31.34|28.94|30.99|28.59|0
1656414600000|2022-06-28 11:10:00|30.96|28.56|30.98|28.58|31.11|28.71|30.94|28.54|0
1656414900000|2022-06-28 11:15:00|31.03|28.63|31.03|28.63|31.08|28.68|30.98|28.58|0
1656415200000|2022-06-28 11:20:00|31.01|28.61|31|28.6|31.1|28.7|30.97|28.57|0
1656415500000|2022-06-28 11:25:00|31.03|28.63|30.75|28.35|31.14|28.74|30.74|28.34|0
1656415800000|2022-06-28 11:30:00|30.76|28.36|30.85|28.45|30.89|28.49|30.76|28.36|0
1656416100000|2022-06-28 11:35:00|30.88|28.48|30.97|28.57|31.05|28.65|30.83|28.43|0
1656416400000|2022-06-28 11:40:00|31|28.6|30.85|28.45|31.05|28.65|30.84|28.44|0
1656416700000|2022-06-28 11:45:00|30.87|28.47|30.47|28.07|30.97|28.57|30.4|28|0
1656417000000|2022-06-28 11:50:00|30.48|28.08|30.58|28.18|30.69|28.29|30.47|28.07|0
1656417300000|2022-06-28 11:55:00|30.59|28.19|30.52|28.12|30.76|28.36|30.49|28.09|0
1656417600000|2022-06-28 12:00:00|30.54|28.14|30.49|28.09|30.66|28.26|30.42|28.02|0
1656417900000|2022-06-28 12:05:00|30.51|28.11|30.63|28.23|30.71|28.31|30.47|28.07|0
1656418200000|2022-06-28 12:10:00|30.62|28.22|30.7|28.3|30.82|28.42|30.61|28.21|0
1656418500000|2022-06-28 12:15:00|30.75|28.35|31.07|28.67|31.14|28.74|30.59|28.19|0
1656418800000|2022-06-28 12:20:00|31.09|28.69|31.26|28.86|31.53|29.13|31.02|28.62|0
1656419100000|2022-06-28 12:25:00|31.28|28.88|31.83|29.43|31.88|29.48|31.26|28.86|0
1656419400000|2022-06-28 12:30:00|31.8|29.4|32.05|29.65|32.1|29.7|31.53|29.13|0
1656419700000|2022-06-28 12:35:00|32.03|29.63|31.65|29.25|32.05|29.65|31.6|29.2|0
1656420000000|2022-06-28 12:40:00|31.62|29.22|31.47|29.07|31.62|29.22|31.28|28.88|0
1656420300000|2022-06-28 12:45:00|31.45|29.05|31.37|28.97|31.45|29.05|31.3|28.9|0
1656420600000|2022-06-28 12:50:00|31.35|28.95|31.27|28.87|31.47|29.07|31.17|28.77|0
1656420900000|2022-06-28 12:55:00|31.3|28.9|31.19|28.79|31.3|28.9|31.12|28.72|0
1656421200000|2022-06-28 13:00:00|31.17|28.77|31.07|28.67|31.17|28.77|30.97|28.57|0
1656421500000|2022-06-28 13:05:00|31.05|28.65|30.95|28.55|31.05|28.65|30.85|28.45|0
1656421800000|2022-06-28 13:10:00|30.92|28.52|31.16|28.76|31.26|28.86|30.9|28.5|0
1656422100000|2022-06-28 13:15:00|31.19|28.79|30.99|28.59|31.19|28.79|30.97|28.57|0
1656422400000|2022-06-28 13:20:00|30.96|28.56|31.06|28.66|31.11|28.71|30.87|28.47|0
1656422700000|2022-06-28 13:25:00|31.04|28.64|31.06|28.66|31.24|28.84|30.89|28.49|0
1656423000000|2022-06-28 13:30:00|31.18|28.78|28.95|26.55|31.18|28.78|28.69|26.29|0
1656423300000|2022-06-28 13:35:00|28.88|26.48|29.03|26.63|29.89|27.49|28.6|26.2|0
1656423600000|2022-06-28 13:40:00|29.12|26.72|29.21|26.81|29.59|27.19|28.94|26.54|0
1656423900000|2022-06-28 13:45:00|29.1|26.7|29.1|26.7|29.87|27.47|29.05|26.65|0
1656424200000|2022-06-28 13:50:00|29.05|26.65|29.16|26.76|29.37|26.97|28.96|26.56|0
1656424500000|2022-06-28 13:55:00|29.19|26.79|29.52|27.12|30.17|27.77|29.12|26.72|0
1656424800000|2022-06-28 14:00:00|29.56|27.16|30.14|27.74|30.33|27.93|28.99|26.59|0
1656425100000|2022-06-28 14:05:00|30.21|27.81|30.57|28.17|30.64|28.24|29.8|27.4|0
1656425400000|2022-06-28 14:10:00|30.66|28.26|30.08|27.68|30.66|28.26|30.01|27.61|0
1656425700000|2022-06-28 14:15:00|30.13|27.73|30.59|28.19|30.59|28.19|30|27.6|0
1656426000000|2022-06-28 14:20:00|30.63|28.23|30.95|28.55|31.31|28.91|30.44|28.04|0
1656426300000|2022-06-28 14:25:00|30.97|28.57|31.54|29.14|31.56|29.16|30.71|28.31|0
1656426600000|2022-06-28 14:30:00|31.66|29.26|31.75|29.35|32.65|30.25|30.9|28.5|0
1656426900000|2022-06-28 14:35:00|31.82|29.42|31.34|28.94|31.85|29.45|31.24|28.84|0
1656427200000|2022-06-28 14:40:00|31.37|28.97|31.33|28.93|32.07|29.67|31.26|28.86|0
1656427500000|2022-06-28 14:45:00|31.31|28.91|32.2|29.8|32.48|30.08|31.31|28.91|0
1656427800000|2022-06-28 14:50:00|32.14|29.74|32.35|29.95|32.66|30.26|31.97|29.57|0
1656428100000|2022-06-28 14:55:00|32.32|29.92|31.58|29.18|32.37|29.97|31.58|29.18|0
1656428400000|2022-06-28 15:00:00|31.61|29.21|31.71|29.31|32.11|29.71|31.43|29.03|0
1656428700000|2022-06-28 15:05:00|31.66|29.26|31.83|29.43|32.19|29.79|31.58|29.18|0
1656429000000|2022-06-28 15:10:00|31.76|29.36|31.11|28.71|31.99|29.59|31.01|28.61|0
1656429300000|2022-06-28 15:15:00|31.14|28.74|32.62|30.22|32.68|30.28|31.09|28.69|0
1656429600000|2022-06-28 15:20:00|32.6|30.2|33.65|31.25|33.65|31.25|32.49|30.09|0
1656429900000|2022-06-28 15:25:00|33.62|31.22|34.88|32.48|35.19|32.79|33.54|31.14|0
1656430200000|2022-06-28 15:30:00|34.96|32.56|33.79|31.39|34.96|32.56|33.64|31.24|0
1656430500000|2022-06-28 15:35:00|33.82|31.42|34.85|32.45|34.88|32.48|33.74|31.34|0
1656430800000|2022-06-28 15:40:00|34.68|32.28|35.52|33.12|35.63|33.23|34.68|32.28|0
1656431100000|2022-06-28 15:45:00|35.49|33.09|35.87|33.47|36.18|33.78|35.18|32.78|0
1656431400000|2022-06-28 15:50:00|35.93|33.53|36.52|34.12|36.61|34.21|35.84|33.44|0
1656431700000|2022-06-28 15:55:00|36.56|34.16|37.02|34.62|37.25|34.85|35.91|33.51|0
1656432000000|2022-06-28 16:00:00|37.08|34.68|37.75|35.35|37.87|35.47|36.85|34.45|0
1656432300000|2022-06-28 16:05:00|37.72|35.32|37.07|34.67|38.22|35.82|37.04|34.64|0
1656432600000|2022-06-28 16:10:00|37.21|34.81|36.98|34.58|37.21|34.81|36.49|34.09|0
1656432900000|2022-06-28 16:15:00|37.06|34.66|36.89|34.49|37.7|35.3|36.89|34.49|0
1656433200000|2022-06-28 16:20:00|37|34.6|36.69|34.29|37.07|34.67|36.58|34.18|0
1656433500000|2022-06-28 16:25:00|36.75|34.35|36.17|33.77|36.78|34.38|36.17|33.77|0
1656433800000|2022-06-28 16:30:00|36.09|33.69|37.09|34.69|37.09|34.69|36.09|33.69|0
1656434100000|2022-06-28 16:35:00|37.15|34.75|36.37|33.97|37.15|34.75|36.23|33.83|0
1656434400000|2022-06-28 16:40:00|36.31|33.91|35.88|33.48|36.42|34.02|35.8|33.4|0
1656434700000|2022-06-28 16:45:00|35.86|33.46|34.85|32.45|36.02|33.62|34.33|31.93|0
1656435000000|2022-06-28 16:50:00|34.82|32.42|35.52|33.12|35.52|33.12|34.78|32.38|0
1656435300000|2022-06-28 16:55:00|35.49|33.09|35.15|32.75|35.52|33.12|34.96|32.56|0
1656435600000|2022-06-28 17:00:00|35.21|32.81|35.69|33.29|36.06|33.66|35.15|32.75|0
1656435900000|2022-06-28 17:05:00|35.57|33.17|36.87|34.47|36.87|34.47|35.57|33.17|0
1656436200000|2022-06-28 17:10:00|36.92|34.52|37.58|35.18|37.73|35.33|36.4|34|0
1656436500000|2022-06-28 17:15:00|37.61|35.21|36.9|34.5|37.64|35.24|36.55|34.15|0
1656436800000|2022-06-28 17:20:00|36.96|34.56|36.75|34.35|37.34|34.94|36.69|34.29|0
1656437100000|2022-06-28 17:25:00|36.78|34.38|36.37|33.97|37.25|34.85|36.23|33.83|0
1656437400000|2022-06-28 17:30:00|36.43|34.03|36.77|34.37|36.78|34.38|36.17|33.77|0
1656437700000|2022-06-28 17:35:00|36.8|34.4|37.15|34.75|37.4|35|36.74|34.34|0
1656438000000|2022-06-28 17:40:00|37.24|34.84|37.27|34.87|37.36|34.96|36.67|34.27|0
1656438300000|2022-06-28 17:45:00|37.3|34.9|37.18|34.78|37.39|34.99|36.95|34.55|0
1656438600000|2022-06-28 17:50:00|37.15|34.75|37.31|34.91|37.32|34.92|36.83|34.43|0
1656438900000|2022-06-28 17:55:00|37.32|34.92|37.29|34.89|37.44|35.04|37|34.6|0
1656439200000|2022-06-28 18:00:00|37.47|35.07|37.32|34.92|37.47|35.07|36.45|34.05|0
1656439500000|2022-06-28 18:05:00|37.41|35.01|37.88|35.48|37.97|35.57|37.23|34.83|0
1656439800000|2022-06-28 18:10:00|37.91|35.51|38.48|36.08|38.6|36.2|37.73|35.33|0
1656440100000|2022-06-28 18:15:00|38.51|36.11|38.9|36.5|38.93|36.53|38.3|35.9|0
1656440400000|2022-06-28 18:20:00|38.93|36.53|39.31|36.43|39.38|36.53|38.44|35.56|0
1656440700000|2022-06-28 18:25:00|39.35|36.47|39.01|36.13|39.41|36.53|38.95|36.07|0
1656441000000|2022-06-28 18:30:00|39.13|36.25|39.74|36.86|39.77|36.89|39.13|36.25|0
1656441300000|2022-06-28 18:35:00|39.77|36.89|40.17|37.29|40.21|37.33|39.71|36.83|0
1656441600000|2022-06-28 18:40:00|40.21|37.33|40.25|37.37|40.5|37.62|39.76|36.88|0
1656441900000|2022-06-28 18:45:00|40.21|37.33|39.29|36.41|40.4|37.52|39.25|36.37|0
1656442200000|2022-06-28 18:50:00|39.32|36.44|39.53|36.65|39.78|36.9|39.25|36.37|0
1656442500000|2022-06-28 18:55:00|39.5|36.62|39.83|36.95|39.93|37.05|39.31|36.43|0
1656442800000|2022-06-28 19:00:00|39.9|37.02|40.49|37.61|40.52|37.64|39.4|36.52|0
1656443100000|2022-06-28 19:05:00|40.45|37.57|40.48|37.6|40.77|37.89|40.3|37.42|0
1656443400000|2022-06-28 19:10:00|40.45|37.57|39.77|36.89|40.76|37.88|39.77|36.89|0
1656443700000|2022-06-28 19:15:00|39.74|36.86|39.43|36.55|40.05|37.17|39.34|36.46|0
1656444000000|2022-06-28 19:20:00|39.46|36.58|38.88|36|39.83|36.95|38.82|35.94|0
1656444300000|2022-06-28 19:25:00|38.79|35.91|38.92|36.52|39.75|37.35|38.79|35.91|0
1656444600000|2022-06-28 19:30:00|39.1|36.7|39.25|36.85|39.35|36.95|38.64|36.24|0
1656444900000|2022-06-28 19:35:00|39.19|36.79|38.94|36.54|39.56|37.16|38.94|36.54|0
1656445200000|2022-06-28 19:40:00|38.91|36.51|39.46|37.06|39.71|37.31|38.79|36.39|0
1656445500000|2022-06-28 19:45:00|39.49|37.09|39.55|37.15|39.93|37.53|39.22|36.82|0
1656445800000|2022-06-28 19:50:00|39.8|37.4|39.17|36.77|40.12|37.72|39.15|36.75|0
1656446100000|2022-06-28 19:55:00|39.15|36.75|39.85|37.45|40.17|37.77|39.15|36.75|0
1656446400000|2022-06-28 20:00:00|39.95|37.55|40.1|37.7|40.36|37.96|39.6|37.2|0
1656446700000|2022-06-28 20:05:00|40.07|37.67|40.23|37.83|40.29|37.89|40.07|37.67|0
1656447000000|2022-06-28 20:10:00|40.19|37.79|39.97|37.57|40.19|37.79|39.82|37.42|0
1656447300000|2022-06-28 20:15:00|40.2|37.4|40.06|37.26|40.33|37.53|40.04|37.24|0
1656447600000|2022-06-28 20:20:00|40.01|37.21|39.7|36.9|40.07|37.27|39.67|36.87|0
1656447900000|2022-06-28 20:25:00|39.71|36.91|39.79|36.99|39.98|37.18|39.71|36.91|0
1656448200000|2022-06-28 20:30:00|39.85|37.05|39.79|36.99|39.85|37.05|39.76|36.96|0
1656448500000|2022-06-28 20:35:00|39.82|37.02|39.78|36.98|39.91|37.11|39.75|36.95|0
1656448800000|2022-06-28 20:40:00|39.75|36.95|39.91|37.11|39.91|37.11|39.75|36.95|0
1656449100000|2022-06-28 20:45:00|39.87|37.07|40.09|37.29|40.19|37.39|39.84|37.04|0
1656449400000|2022-06-28 20:50:00|40.12|37.32|39.98|37.18|40.15|37.35|39.96|37.16|0
1656449700000|2022-06-28 20:55:00|39.99|37.19|39.76|36.96|39.99|37.19|39.68|36.88|0
1656450000000|2022-06-28 21:00:00|39.78|36.98|39.86|37.06|39.91|37.11|39.77|36.97|0
1656450300000|2022-06-28 21:05:00|39.79|36.99|39.7|36.9|39.82|37.02|39.6|36.8|0
1656450600000|2022-06-28 21:10:00|39.64|36.84|39.69|36.89|39.7|36.9|39.64|36.84|0
1656450900000|2022-06-28 21:15:00|39.68|36.88|39.72|36.92|39.78|36.98|39.65|36.85|0
1656451200000|2022-06-28 21:20:00|39.75|36.95|39.81|37.01|39.85|37.05|39.73|36.93|0
1656451500000|2022-06-28 21:25:00|39.82|37.02|39.86|37.06|39.87|37.07|39.82|37.02|0
1656451800000|2022-06-28 21:30:00|39.83|37.03|39.83|37.03|39.86|37.06|39.82|37.02|0
1656452100000|2022-06-28 21:35:00|39.82|37.02|39.84|37.04|39.84|37.04|39.82|37.02|0
1656452400000|2022-06-28 21:40:00|39.82|37.02|39.84|37.04|39.84|37.04|39.82|37.02|0
1656452700000|2022-06-28 21:45:00|39.83|37.03|39.79|36.99|39.83|37.03|39.75|36.95|0
1656453000000|2022-06-28 21:50:00|39.81|37.01|39.84|37.04|39.84|37.04|39.75|36.95|0
1656453300000|2022-06-28 21:55:00|39.85|37.05|39.74|36.94|39.87|37.07|39.73|36.93|0
1656453600000|2022-06-28 22:00:00|39.73|36.93|39.72|36.92|39.93|37.13|39.71|36.91|0
1656453900000|2022-06-28 22:05:00|39.71|36.91|39.61|36.81|39.83|37.03|39.6|36.8|0
1656454200000|2022-06-28 22:10:00|39.6|36.8|39.7|36.9|39.75|36.95|39.44|36.64|0
1656454500000|2022-06-28 22:15:00|39.64|36.84|39.61|36.81|39.67|36.87|39.55|36.75|0
1656454800000|2022-06-28 22:20:00|39.59|36.79|39.65|36.85|39.76|36.96|39.58|36.78|0
1656455100000|2022-06-28 22:25:00|39.67|36.87|39.53|36.73|39.67|36.87|39.45|36.65|0
1656455400000|2022-06-28 22:30:00|39.48|36.68|39.45|36.65|39.52|36.72|39.42|36.62|0
1656455700000|2022-06-28 22:35:00|39.43|36.63|39.41|36.61|39.57|36.77|39.38|36.58|0
1656456000000|2022-06-28 22:40:00|39.44|36.64|39.47|36.67|39.58|36.78|39.44|36.64|0
1656456300000|2022-06-28 22:45:00|39.44|36.64|39.45|36.65|39.49|36.69|39.38|36.58|0
1656456600000|2022-06-28 22:50:00|39.47|36.67|39.28|36.48|39.48|36.68|39.28|36.48|0
1656456900000|2022-06-28 22:55:00|39.31|36.51|39.28|36.48|39.37|36.57|39.28|36.48|0
1656457200000|2022-06-28 23:00:00|39.31|36.51|39.83|37.03|39.9|37.1|39.29|36.49|0
1656457500000|2022-06-28 23:05:00|39.8|37|39.86|37.06|39.92|37.12|39.66|36.86|0
1656457800000|2022-06-28 23:10:00|39.83|37.03|39.86|37.06|39.91|37.11|39.74|36.94|0
1656458100000|2022-06-28 23:15:00|39.83|37.03|39.89|37.09|40.01|37.21|39.83|37.03|0
1656458400000|2022-06-28 23:20:00|39.87|37.07|39.54|36.74|39.95|37.15|39.42|36.62|0
1656458700000|2022-06-28 23:25:00|39.56|36.76|39.45|36.65|39.6|36.8|39.39|36.59|0
1656459000000|2022-06-28 23:30:00|39.48|36.68|39.44|36.64|39.52|36.72|39.38|36.58|0
1656459300000|2022-06-28 23:35:00|39.48|36.68|39.47|36.67|39.66|36.86|39.44|36.64|0
1656459600000|2022-06-28 23:40:00|39.5|36.7|39.38|36.58|39.53|36.73|39.38|36.58|0
1656459900000|2022-06-28 23:45:00|39.35|36.55|39.34|36.54|39.38|36.58|39.22|36.42|0
1656460200000|2022-06-28 23:50:00|39.38|36.58|39.56|36.76|39.56|36.76|39.34|36.54|0
1656460500000|2022-06-28 23:55:00|39.59|36.79|39.49|36.69|39.73|36.93|39.45|36.65|0
1656460800000|2022-06-29 00:00:00|39.52|36.72|39.51|36.71|39.68|36.88|39.31|36.51|0
1656461100000|2022-06-29 00:05:00|39.55|36.75|39.21|36.41|39.65|36.85|38.94|36.14|0
1656461400000|2022-06-29 00:10:00|39.24|36.44|39.46|36.66|39.52|36.72|39.03|36.23|0
1656461700000|2022-06-29 00:15:00|39.36|36.56|39.18|36.38|39.44|36.64|39.1|36.3|0
1656462000000|2022-06-29 00:20:00|39.13|36.33|39.92|37.12|40.04|37.24|39.13|36.33|0
1656462300000|2022-06-29 00:25:00|39.93|37.13|39.62|36.82|39.98|37.18|39.6|36.8|0
1656462600000|2022-06-29 00:30:00|39.6|36.8|39.69|36.89|39.75|36.95|39.29|36.49|0
1656462900000|2022-06-29 00:35:00|39.68|36.88|40.19|37.39|40.19|37.39|39.63|36.83|0
1656463200000|2022-06-29 00:40:00|40.16|37.36|40.41|37.61|40.41|37.61|40.06|37.26|0
1656463500000|2022-06-29 00:45:00|40.34|37.54|40.4|37.6|40.41|37.61|40.22|37.42|0
1656463800000|2022-06-29 00:50:00|40.39|37.59|40.4|37.6|40.4|37.6|40.22|37.42|0
1656464100000|2022-06-29 00:55:00|40.43|37.63|40.31|37.51|40.47|37.67|40.28|37.48|0
1656464400000|2022-06-29 01:00:00|40.34|37.54|39.99|37.19|40.42|37.62|39.99|37.19|0
1656464700000|2022-06-29 01:05:00|40.02|37.22|40.11|37.31|40.3|37.5|40.02|37.22|0
1656465000000|2022-06-29 01:10:00|40.14|37.34|40.01|37.21|40.24|37.44|40.01|37.21|0
1656465300000|2022-06-29 01:15:00|40.05|37.25|39.95|37.15|40.12|37.32|39.95|37.15|0
1656465600000|2022-06-29 01:20:00|39.89|37.09|39.9|37.1|40.1|37.3|39.76|36.96|0
1656465900000|2022-06-29 01:25:00|39.92|37.12|39.48|36.68|39.95|37.15|39.48|36.68|0
1656466200000|2022-06-29 01:30:00|39.51|36.71|39.48|36.68|39.6|36.8|39.22|36.42|0
1656466500000|2022-06-29 01:35:00|39.44|36.64|39.26|36.46|39.54|36.74|39.01|36.21|0
1656466800000|2022-06-29 01:40:00|39.27|36.47|39.59|36.79|39.72|36.92|39.21|36.41|0
1656467100000|2022-06-29 01:45:00|39.56|36.76|39.81|37.01|39.81|37.01|39.53|36.73|0
1656467400000|2022-06-29 01:50:00|39.84|37.04|39.64|36.84|39.87|37.07|39.56|36.76|0
1656467700000|2022-06-29 01:55:00|39.67|36.87|39.62|36.82|39.71|36.91|39.53|36.73|0
1656468000000|2022-06-29 02:00:00|39.59|36.79|39.8|37|39.93|37.13|39.4|36.6|0
1656468300000|2022-06-29 02:05:00|39.83|37.03|39.89|37.09|39.99|37.19|39.67|36.87|0
1656468600000|2022-06-29 02:10:00|39.86|37.06|39.58|36.78|39.91|37.11|39.55|36.75|0
1656468900000|2022-06-29 02:15:00|39.55|36.75|40.07|37.27|40.07|37.27|39.55|36.75|0
1656469200000|2022-06-29 02:20:00|40.1|37.3|39.78|36.98|40.13|37.33|39.72|36.92|0
1656469500000|2022-06-29 02:25:00|39.8|37|39.84|37.04|39.91|37.11|39.69|36.89|0
1656469800000|2022-06-29 02:30:00|39.86|37.06|39.72|36.92|39.86|37.06|39.65|36.85|0
1656470100000|2022-06-29 02:35:00|39.69|36.89|39.68|36.88|39.7|36.9|39.44|36.64|0
1656470400000|2022-06-29 02:40:00|39.7|36.9|39.56|36.76|39.81|37.01|39.47|36.67|0
1656470700000|2022-06-29 02:45:00|39.54|36.74|39.35|36.55|39.56|36.76|39.16|36.36|0
1656471000000|2022-06-29 02:50:00|39.37|36.57|39.35|36.55|39.4|36.6|39.34|36.54|0
1656471300000|2022-06-29 02:55:00|39.34|36.54|39.43|36.63|39.52|36.72|39.21|36.41|0
1656471600000|2022-06-29 03:00:00|39.47|36.67|39.55|36.75|39.67|36.87|39.33|36.53|0
1656471900000|2022-06-29 03:05:00|39.58|36.78|39.67|36.87|39.82|37.02|39.53|36.73|0
1656472200000|2022-06-29 03:10:00|39.68|36.88|39.82|37.02|39.95|37.15|39.61|36.81|0
1656472500000|2022-06-29 03:15:00|39.85|37.05|39.76|36.96|39.91|37.11|39.7|36.9|0
1656472800000|2022-06-29 03:20:00|39.79|36.99|39.6|36.8|39.82|37.02|39.57|36.77|0
1656473100000|2022-06-29 03:25:00|39.63|36.83|39.46|36.66|39.75|36.95|39.43|36.63|0
1656473400000|2022-06-29 03:30:00|39.5|36.7|39.38|36.58|39.53|36.73|39.38|36.58|0
1656473700000|2022-06-29 03:35:00|39.41|36.61|39.74|36.94|39.9|37.1|39.41|36.61|0
1656474000000|2022-06-29 03:40:00|39.78|36.98|39.36|36.56|39.79|36.99|39.34|36.54|0
1656474300000|2022-06-29 03:45:00|39.37|36.57|39.54|36.74|39.65|36.85|39.31|36.51|0
1656474600000|2022-06-29 03:50:00|39.57|36.77|39.4|36.6|39.61|36.81|39.37|36.57|0
1656474900000|2022-06-29 03:55:00|39.43|36.63|39.55|36.75|39.61|36.81|39.37|36.57|0
1656475200000|2022-06-29 04:00:00|39.58|36.78|39.52|36.72|39.7|36.9|39.45|36.65|0
1656475500000|2022-06-29 04:05:00|39.53|36.73|39.67|36.87|39.67|36.87|39.42|36.62|0
1656475800000|2022-06-29 04:10:00|39.7|36.9|39.48|36.68|39.7|36.9|39.45|36.65|0
1656476100000|2022-06-29 04:15:00|39.51|36.71|39.54|36.74|39.63|36.83|39.45|36.65|0
1656476400000|2022-06-29 04:20:00|39.52|36.72|39.63|36.83|39.66|36.86|39.47|36.67|0
1656476700000|2022-06-29 04:25:00|39.6|36.8|39.63|36.83|39.72|36.92|39.5|36.7|0
1656477000000|2022-06-29 04:30:00|39.66|36.86|39.1|36.3|39.81|37.01|39.07|36.27|0
1656477300000|2022-06-29 04:35:00|39.13|36.33|39.1|36.3|39.24|36.44|39.07|36.27|0
1656477600000|2022-06-29 04:40:00|39.11|36.31|39.06|36.26|39.22|36.42|39.06|36.26|0
1656477900000|2022-06-29 04:45:00|39.12|36.32|39.15|36.35|39.19|36.39|39.09|36.29|0
1656478200000|2022-06-29 04:50:00|39.18|36.38|39.24|36.44|39.26|36.46|39.15|36.35|0
1656478500000|2022-06-29 04:55:00|39.27|36.47|39.39|36.59|39.4|36.6|39.24|36.44|0
1656478800000|2022-06-29 05:00:00|39.38|36.58|39.05|36.25|39.52|36.72|39.05|36.25|0
1656479100000|2022-06-29 05:05:00|39.08|36.28|39.24|36.44|39.27|36.47|39.05|36.25|0
1656479400000|2022-06-29 05:10:00|39.25|36.45|39.16|36.36|39.3|36.5|39.11|36.31|0
1656479700000|2022-06-29 05:15:00|39.14|36.34|39.11|36.31|39.2|36.4|39.05|36.25|0
1656480000000|2022-06-29 05:20:00|39.14|36.34|39.11|36.31|39.23|36.43|39.04|36.24|0
1656480300000|2022-06-29 05:25:00|39.14|36.34|39.41|36.61|39.47|36.67|39.13|36.33|0
1656480600000|2022-06-29 05:30:00|39.44|36.64|39.33|36.53|39.44|36.64|39.22|36.42|0
1656480900000|2022-06-29 05:35:00|39.31|36.51|39.59|36.79|39.59|36.79|39.28|36.48|0
1656481200000|2022-06-29 05:40:00|39.62|36.82|39.36|36.56|39.74|36.94|39.31|36.51|0
1656481500000|2022-06-29 05:45:00|39.31|36.51|39.28|36.48|39.42|36.62|39.28|36.48|0
1656481800000|2022-06-29 05:50:00|39.32|36.52|39.46|36.66|39.58|36.78|39.31|36.51|0
1656482100000|2022-06-29 05:55:00|39.47|36.67|39.55|36.75|39.67|36.87|39.33|36.53|0
1656482400000|2022-06-29 06:00:00|39.49|36.69|39.58|36.78|39.64|36.84|39.21|36.41|0
1656482700000|2022-06-29 06:05:00|39.55|36.75|40.17|37.37|40.17|37.37|39.36|36.56|0
1656483000000|2022-06-29 06:10:00|40.13|37.33|39.98|37.18|40.26|37.46|39.88|37.08|0
1656483300000|2022-06-29 06:15:00|39.99|37.19|39.83|37.03|40.07|37.27|39.75|36.95|0
1656483600000|2022-06-29 06:20:00|39.82|37.02|40.42|37.62|40.69|37.89|39.79|36.99|0
1656483900000|2022-06-29 06:25:00|40.43|37.63|40.18|37.38|40.46|37.66|40.15|37.35|0
1656484200000|2022-06-29 06:30:00|40.21|37.41|40.46|37.66|40.46|37.66|40.11|37.31|0
1656484500000|2022-06-29 06:35:00|40.55|37.75|40.87|38.07|40.9|38.1|40.49|37.69|0
1656484800000|2022-06-29 06:40:00|40.9|38.1|40.99|38.19|41.06|38.26|40.82|38.02|0
1656485100000|2022-06-29 06:45:00|40.96|38.16|41.18|38.38|41.18|38.38|40.74|37.94|0
1656485400000|2022-06-29 06:50:00|41.15|38.35|41.74|38.94|41.85|39.05|41.15|38.35|0
1656485700000|2022-06-29 06:55:00|41.82|39.02|41.62|38.82|41.85|39.05|41.5|38.7|0
1656486000000|2022-06-29 07:00:00|41.69|38.89|41.36|38.56|41.98|39.18|41.36|38.56|0
1656486300000|2022-06-29 07:05:00|41.13|38.73|41.26|38.86|41.4|39|40.76|38.36|0
1656486600000|2022-06-29 07:10:00|41.19|38.79|40.89|38.49|41.27|38.87|40.84|38.44|0
1656486900000|2022-06-29 07:15:00|40.77|38.37|40.2|37.8|40.77|38.37|39.8|37.4|0
1656487200000|2022-06-29 07:20:00|40.17|37.77|39.42|37.02|40.42|38.02|39.29|36.89|0
1656487500000|2022-06-29 07:25:00|39.48|37.08|39.23|36.83|39.54|37.14|38.8|36.4|0
1656487800000|2022-06-29 07:30:00|39.18|36.78|39.68|37.28|40.04|37.64|39.18|36.78|0
1656488100000|2022-06-29 07:35:00|39.65|37.25|39.26|36.86|39.76|37.36|39.01|36.61|0
1656488400000|2022-06-29 07:40:00|39.07|36.67|39.08|36.68|39.36|36.96|38.98|36.58|0
1656488700000|2022-06-29 07:45:00|39.1|36.7|39.44|37.04|39.62|37.22|38.9|36.5|0
1656489000000|2022-06-29 07:50:00|39.41|37.01|39.37|36.97|39.57|37.17|39.12|36.72|0
1656489300000|2022-06-29 07:55:00|39.43|37.03|39.74|37.34|39.93|37.53|39.34|36.94|0
1656489600000|2022-06-29 08:00:00|39.65|37.25|39.12|36.72|40.07|37.67|39.03|36.63|0
1656489900000|2022-06-29 08:05:00|39.18|36.78|38.7|36.3|39.24|36.84|38.58|36.18|0
1656490200000|2022-06-29 08:10:00|38.69|36.29|39.02|36.62|39.05|36.65|38.53|36.13|0
1656490500000|2022-06-29 08:15:00|39.01|36.61|39.14|36.74|39.36|36.96|38.96|36.56|0
1656490800000|2022-06-29 08:20:00|39.13|36.73|39.15|36.75|39.27|36.87|38.83|36.43|0
1656491100000|2022-06-29 08:25:00|39.2|36.8|39.23|36.83|39.32|36.92|39.01|36.61|0
1656491400000|2022-06-29 08:30:00|39.2|36.8|39.12|36.72|39.2|36.8|38.95|36.55|0
1656491700000|2022-06-29 08:35:00|39.1|36.7|38.96|36.56|39.15|36.75|38.64|36.24|0
1656492000000|2022-06-29 08:40:00|38.98|36.58|39.11|36.71|39.35|36.95|38.91|36.51|0
1656492300000|2022-06-29 08:45:00|39.1|36.7|38.97|36.57|39.25|36.85|38.8|36.4|0
1656492600000|2022-06-29 08:50:00|39|36.6|39.06|36.66|39.12|36.72|38.94|36.54|0
1656492900000|2022-06-29 08:55:00|38.98|36.58|39.06|36.66|39.11|36.71|38.85|36.45|0
1656493200000|2022-06-29 09:00:00|39.12|36.72|38.83|36.43|39.23|36.83|38.83|36.43|0
1656493500000|2022-06-29 09:05:00|38.81|36.41|38.9|36.5|38.96|36.56|38.75|36.35|0
1656493800000|2022-06-29 09:10:00|38.88|36.48|38.88|36.48|38.9|36.5|38.65|36.25|0
1656494100000|2022-06-29 09:15:00|38.9|36.5|38.96|36.56|39.02|36.62|38.8|36.4|0
1656494400000|2022-06-29 09:20:00|38.99|36.59|39.05|36.65|39.11|36.71|38.92|36.52|0
1656494700000|2022-06-29 09:25:00|39.03|36.63|39.04|36.64|39.15|36.75|38.95|36.55|0
1656495000000|2022-06-29 09:30:00|39.07|36.67|39.63|37.23|39.66|37.26|39.07|36.67|0
1656495300000|2022-06-29 09:35:00|39.66|37.26|39.9|37.5|39.91|37.51|39.6|37.2|0
1656495600000|2022-06-29 09:40:00|39.91|37.51|39.81|37.41|39.97|37.57|39.78|37.38|0
1656495900000|2022-06-29 09:45:00|39.8|37.4|39.76|37.36|40.16|37.76|39.62|37.22|0
1656496200000|2022-06-29 09:50:00|39.78|37.38|40.47|38.07|40.5|38.1|39.78|37.38|0
1656496500000|2022-06-29 09:55:00|40.5|38.1|40.98|38.58|41.08|38.68|40.31|37.91|0
1656496800000|2022-06-29 10:00:00|40.82|38.42|40.2|37.8|40.82|38.42|40.12|37.72|0
1656497100000|2022-06-29 10:05:00|40.21|37.81|39.89|37.49|40.24|37.84|39.8|37.4|0
1656497400000|2022-06-29 10:10:00|39.86|37.46|40.42|38.02|40.46|38.06|39.86|37.46|0
1656497700000|2022-06-29 10:15:00|40.4|38|40.36|37.96|40.52|38.12|40.14|37.74|0
1656498000000|2022-06-29 10:20:00|40.4|38|40.47|38.07|40.47|38.07|39.98|37.58|0
1656498300000|2022-06-29 10:25:00|40.49|38.09|40.52|38.12|40.63|38.23|40.26|37.86|0
1656498600000|2022-06-29 10:30:00|40.5|38.1|40.45|38.05|40.64|38.24|40.31|37.91|0
1656498900000|2022-06-29 10:35:00|40.39|37.99|40.39|37.99|40.51|38.11|40.16|37.76|0
1656499200000|2022-06-29 10:40:00|40.37|37.97|40.61|38.21|40.61|38.21|40.15|37.75|0
1656499500000|2022-06-29 10:45:00|40.54|38.14|40.52|38.12|40.77|38.37|39.97|37.57|0
1656499800000|2022-06-29 10:50:00|40.55|38.15|40.61|38.21|40.61|38.21|40.31|37.91|0
1656500100000|2022-06-29 10:55:00|40.64|38.24|40.34|37.94|40.67|38.27|40.19|37.79|0
1656500400000|2022-06-29 11:00:00|40.38|37.98|40.43|38.03|40.61|38.21|40.22|37.82|0
1656500700000|2022-06-29 11:05:00|40.41|38.01|40.38|37.98|40.6|38.2|40.31|37.91|0
1656501000000|2022-06-29 11:10:00|40.41|38.01|40.44|38.04|40.87|38.47|40.38|37.98|0
1656501300000|2022-06-29 11:15:00|40.38|37.98|40.29|37.89|40.82|38.42|40.28|37.88|0
1656501600000|2022-06-29 11:20:00|40.28|37.88|40.27|37.87|40.4|38|40.18|37.78|0
1656501900000|2022-06-29 11:25:00|40.26|37.86|40.24|37.84|40.35|37.95|40.2|37.8|0
1656502200000|2022-06-29 11:30:00|40.26|37.86|39.95|37.55|40.26|37.86|39.88|37.48|0
1656502500000|2022-06-29 11:35:00|39.98|37.58|39.43|37.03|40.08|37.68|39.43|37.03|0
1656502800000|2022-06-29 11:40:00|39.42|37.02|39.51|37.11|39.57|37.17|39.42|37.02|0
1656503100000|2022-06-29 11:45:00|39.52|37.12|39.32|36.92|39.57|37.17|39.26|36.86|0
1656503400000|2022-06-29 11:50:00|39.35|36.95|38.76|36.36|39.38|36.98|38.7|36.3|0
1656503700000|2022-06-29 11:55:00|38.85|36.45|38.42|36.02|38.91|36.51|38.3|35.9|0
1656504000000|2022-06-29 12:00:00|38.41|36.01|37.63|35.23|38.48|36.08|37.55|35.15|0
1656504300000|2022-06-29 12:05:00|37.66|35.26|37.81|35.41|37.84|35.44|37.45|35.05|0
1656504600000|2022-06-29 12:10:00|37.84|35.44|37.81|35.41|37.87|35.47|37.69|35.29|0
1656504900000|2022-06-29 12:15:00|37.78|35.38|37.87|35.47|37.9|35.5|37.48|35.08|0
1656505200000|2022-06-29 12:20:00|37.81|35.41|38.5|36.1|38.52|36.12|37.69|35.29|0
1656505500000|2022-06-29 12:25:00|38.52|36.12|38.42|36.02|38.59|36.19|38.38|35.98|0
1656505800000|2022-06-29 12:30:00|38.44|36.04|39.05|36.65|39.48|37.08|38.25|35.85|0
1656506100000|2022-06-29 12:35:00|39.08|36.68|39.66|37.26|40.18|37.78|39.08|36.68|0
1656506400000|2022-06-29 12:40:00|39.69|37.29|39.25|36.85|39.78|37.38|39.22|36.82|0
1656506700000|2022-06-29 12:45:00|39.28|36.88|39.28|36.88|39.51|37.11|38.97|36.57|0
1656507000000|2022-06-29 12:50:00|39.31|36.91|39.15|36.75|39.31|36.91|38.97|36.57|0
1656507300000|2022-06-29 12:55:00|39.18|36.78|39.24|36.84|39.62|37.22|39.12|36.72|0
1656507600000|2022-06-29 13:00:00|39.3|36.9|38.77|36.37|39.4|37|38.56|36.16|0
1656507900000|2022-06-29 13:05:00|38.67|36.27|39.08|36.68|39.36|36.96|38.61|36.21|0
1656508200000|2022-06-29 13:10:00|39|36.6|38.68|36.28|39.11|36.71|38.59|36.19|0
1656508500000|2022-06-29 13:15:00|38.71|36.31|38.22|35.82|39.11|36.71|38.1|35.7|0
1656508800000|2022-06-29 13:20:00|38.25|35.85|38.52|36.12|38.7|36.3|38.19|35.79|0
1656509100000|2022-06-29 13:25:00|38.49|36.09|39.01|36.61|39.26|36.86|38.49|36.09|0
1656509400000|2022-06-29 13:30:00|38.85|36.45|41.28|38.88|41.51|39.11|38.4|36|0
1656509700000|2022-06-29 13:35:00|41.35|38.95|41.7|39.3|41.8|39.4|40.15|37.75|0
1656510000000|2022-06-29 13:40:00|41.8|39.4|41.7|39.3|42.26|39.86|41.12|38.72|0
1656510300000|2022-06-29 13:45:00|42.03|39.63|41.11|38.71|42.53|40.13|40.99|38.59|0
1656510600000|2022-06-29 13:50:00|41.21|38.81|38.54|36.14|41.28|38.88|38.21|35.81|0
1656510900000|2022-06-29 13:55:00|38.63|36.23|39.15|36.75|39.43|37.03|38.54|36.14|0
1656511200000|2022-06-29 14:00:00|39.18|36.78|37.33|34.93|39.77|37.37|37.04|34.64|0
1656511500000|2022-06-29 14:05:00|37.45|35.05|38.46|36.06|38.71|36.31|37.36|34.96|0
1656511800000|2022-06-29 14:10:00|38.49|36.09|38.77|36.37|38.77|36.37|37.52|35.12|0
1656512100000|2022-06-29 14:15:00|38.8|36.4|40.3|37.9|40.52|38.12|38.49|36.09|0
1656512400000|2022-06-29 14:20:00|40.36|37.96|39.79|37.39|40.42|38.02|39.76|37.36|0
1656512700000|2022-06-29 14:25:00|39.66|37.26|38.73|36.33|39.72|37.32|38.03|35.63|0
1656513000000|2022-06-29 14:30:00|38.71|36.31|38.34|35.94|38.94|36.54|37.44|35.04|0
1656513300000|2022-06-29 14:35:00|38.37|35.97|38.65|36.25|39.83|37.43|38.37|35.97|0
1656513600000|2022-06-29 14:40:00|38.62|36.22|37.7|35.3|38.83|36.43|37.48|35.08|0
1656513900000|2022-06-29 14:45:00|37.64|35.24|38.08|35.68|38.43|36.03|37.37|34.97|0
1656514200000|2022-06-29 14:50:00|38.06|35.66|38.15|35.75|38.67|36.27|37.37|34.97|0
1656514500000|2022-06-29 14:55:00|38.18|35.78|38.94|36.54|39.04|36.64|38.12|35.72|0
1656514800000|2022-06-29 15:00:00|39.04|36.64|39.39|36.99|39.47|37.07|38.64|36.24|0
1656515100000|2022-06-29 15:05:00|39.41|37.01|39.28|36.88|40|37.6|38.88|36.48|0
1656515400000|2022-06-29 15:10:00|39.25|36.85|39.65|37.25|39.81|37.41|38.88|36.48|0
1656515700000|2022-06-29 15:15:00|39.59|37.19|39.87|37.47|40.03|37.63|39.12|36.72|0
1656516000000|2022-06-29 15:20:00|39.97|37.57|40.57|38.17|40.99|38.59|39.81|37.41|0
1656516300000|2022-06-29 15:25:00|40.54|38.14|40.55|38.15|40.68|38.28|39.51|37.11|0
1656516600000|2022-06-29 15:30:00|40.58|38.18|39.97|37.57|40.93|38.53|39.74|37.34|0
1656516900000|2022-06-29 15:35:00|39.88|37.48|39.87|37.47|40.07|37.67|39.07|36.67|0
1656517200000|2022-06-29 15:40:00|39.84|37.44|40.66|38.26|40.7|38.3|39.55|37.15|0
1656517500000|2022-06-29 15:45:00|40.62|38.22|40.49|38.09|40.84|38.44|39.96|37.56|0
1656517800000|2022-06-29 15:50:00|40.56|38.16|39.7|37.3|40.65|38.25|39.55|37.15|0
1656518100000|2022-06-29 15:55:00|39.8|37.4|40.11|37.71|40.68|38.28|39.77|37.37|0
1656518400000|2022-06-29 16:00:00|40.17|37.77|40.39|37.99|40.81|38.41|40.01|37.61|0
1656518700000|2022-06-29 16:05:00|40.36|37.96|40.47|38.07|41.16|38.76|40.22|37.82|0
1656519000000|2022-06-29 16:10:00|40.44|38.04|40.79|38.39|41.08|38.68|40.22|37.82|0
1656519300000|2022-06-29 16:15:00|40.86|38.46|40.57|38.17|40.86|38.46|40.31|37.91|0
1656519600000|2022-06-29 16:20:00|40.5|38.1|41.45|39.05|41.5|39.1|40.21|37.81|0
1656519900000|2022-06-29 16:25:00|41.47|39.07|41.86|39.46|42.03|39.63|41.47|39.07|0
1656520200000|2022-06-29 16:30:00|41.93|39.53|41.56|39.16|41.93|39.53|41.24|38.84|0
1656520500000|2022-06-29 16:35:00|41.63|39.23|40.52|38.12|41.63|39.23|40.17|37.77|0
1656520800000|2022-06-29 16:40:00|40.55|38.15|40.49|38.09|40.81|38.41|40.38|37.98|0
1656521100000|2022-06-29 16:45:00|40.52|38.12|40.87|38.47|41|38.6|40.2|37.8|0
1656521400000|2022-06-29 16:50:00|40.9|38.5|40.84|38.44|41.03|38.63|40.45|38.05|0
1656521700000|2022-06-29 16:55:00|40.77|38.37|40.48|38.08|41.13|38.73|40.32|37.92|0
1656522000000|2022-06-29 17:00:00|40.51|38.11|40.77|38.37|40.83|38.43|40.29|37.89|0
1656522300000|2022-06-29 17:05:00|40.67|38.27|39.81|37.41|40.93|38.53|39.81|37.41|0
1656522600000|2022-06-29 17:10:00|39.74|37.34|40.39|37.99|40.47|38.07|39.49|37.09|0
1656522900000|2022-06-29 17:15:00|40.44|38.04|40.84|38.44|41.07|38.67|40.44|38.04|0
1656523200000|2022-06-29 17:20:00|40.87|38.47|41|38.6|41.19|38.79|40.87|38.47|0
1656523500000|2022-06-29 17:25:00|41.03|38.63|40.16|37.76|41.16|38.76|39.97|37.57|0
1656523800000|2022-06-29 17:30:00|40.19|37.79|40.38|37.98|40.7|38.3|40.03|37.63|0
1656524100000|2022-06-29 17:35:00|40.35|37.95|39.74|37.34|40.35|37.95|39.65|37.25|0
1656524400000|2022-06-29 17:40:00|39.77|37.37|39.33|36.93|39.87|37.47|39.27|36.87|0
1656524700000|2022-06-29 17:45:00|39.23|36.83|39.55|37.15|39.61|37.21|39.17|36.77|0
1656525000000|2022-06-29 17:50:00|39.48|37.08|39.2|36.8|39.58|37.18|39.08|36.68|0
1656525300000|2022-06-29 17:55:00|39.17|36.77|38.55|36.15|39.17|36.77|38.48|36.08|0
1656525600000|2022-06-29 18:00:00|38.56|36.16|36.66|34.26|38.73|36.33|36.66|34.26|0
1656525900000|2022-06-29 18:05:00|36.68|34.28|36.89|34.49|37.13|34.73|36.6|34.2|0
1656526200000|2022-06-29 18:10:00|36.86|34.46|36.95|34.55|37.19|34.79|36.71|34.31|0
1656526500000|2022-06-29 18:15:00|36.98|34.58|36.97|34.57|37.01|34.61|36.62|34.22|0
1656526800000|2022-06-29 18:20:00|36.94|34.54|37.48|35.08|37.6|35.2|36.94|34.54|0
1656527100000|2022-06-29 18:25:00|37.45|35.05|37.09|34.69|37.63|35.23|36.91|34.51|0
1656527400000|2022-06-29 18:30:00|37.03|34.63|37.54|35.14|37.75|35.35|36.97|34.57|0
1656527700000|2022-06-29 18:35:00|37.48|35.08|37.96|35.56|37.99|35.59|37.48|35.08|0
1656528000000|2022-06-29 18:40:00|37.99|35.59|38.64|36.24|38.64|36.24|37.84|35.44|0
1656528300000|2022-06-29 18:45:00|38.76|36.36|38.79|36.39|38.98|36.58|38.54|36.14|0
1656528600000|2022-06-29 18:50:00|38.88|36.48|38.48|36.08|39.01|36.61|38.48|36.08|0
1656528900000|2022-06-29 18:55:00|38.45|36.05|38.51|36.11|38.6|36.2|38.14|35.74|0
1656529200000|2022-06-29 19:00:00|38.54|36.14|38.63|36.23|39.19|36.79|38.29|35.89|0
1656529500000|2022-06-29 19:05:00|38.6|36.2|37.85|35.45|38.75|36.35|37.85|35.45|0
1656529800000|2022-06-29 19:10:00|38.01|35.61|38.28|35.88|38.65|36.25|38.01|35.61|0
1656530100000|2022-06-29 19:15:00|38.31|35.91|37.43|35.03|38.53|36.13|36.86|34.46|0
1656530400000|2022-06-29 19:20:00|37.46|35.06|36.95|34.55|37.52|35.12|36.92|34.52|0
1656530700000|2022-06-29 19:25:00|36.92|34.52|36.26|33.86|37.08|34.68|36.23|33.83|0
1656531000000|2022-06-29 19:30:00|36.29|33.89|37.61|35.21|37.73|35.33|36.29|33.89|0
1656531300000|2022-06-29 19:35:00|37.64|35.24|37.73|35.33|38.07|35.67|37.43|35.03|0
1656531600000|2022-06-29 19:40:00|37.85|35.45|37.82|35.42|38.1|35.7|37.54|35.14|0
1656531900000|2022-06-29 19:45:00|37.76|35.36|38.42|36.02|38.7|36.3|37.54|35.14|0
1656532200000|2022-06-29 19:50:00|38.27|35.87|38.39|35.99|38.98|36.58|37.84|35.44|0
1656532500000|2022-06-29 19:55:00|38.33|35.93|37.92|35.52|38.33|35.93|37.38|34.98|0
1656532800000|2022-06-29 20:00:00|37.86|35.46|37.68|35.28|38.17|35.77|37.56|35.16|0
1656533100000|2022-06-29 20:05:00|37.65|35.25|37.8|35.4|37.89|35.49|37.56|35.16|0
1656533400000|2022-06-29 20:10:00|37.77|35.37|38.35|35.95|38.35|35.95|37.74|35.34|0
1656533700000|2022-06-29 20:15:00|38.45|35.65|38.11|35.31|38.49|35.69|38.11|35.31|0
1656534000000|2022-06-29 20:20:00|38.08|35.28|38.17|35.37|38.2|35.4|37.99|35.19|0
1656534300000|2022-06-29 20:25:00|38.19|35.39|38.14|35.34|38.22|35.42|37.96|35.16|0
1656534600000|2022-06-29 20:30:00|38.13|35.33|37.86|35.06|38.13|35.33|37.83|35.03|0
1656534900000|2022-06-29 20:35:00|37.92|35.12|37.95|35.15|37.98|35.18|37.88|35.08|0
1656535200000|2022-06-29 20:40:00|37.92|35.12|37.95|35.15|37.95|35.15|37.89|35.09|0
1656535500000|2022-06-29 20:45:00|37.92|35.12|37.78|34.98|37.92|35.12|37.78|34.98|0
1656535800000|2022-06-29 20:50:00|37.79|34.99|37.91|35.11|37.95|35.15|37.79|34.99|0
1656536100000|2022-06-29 20:55:00|37.94|35.14|37.87|35.07|37.97|35.17|37.82|35.02|0
1656536400000|2022-06-29 21:00:00|37.83|35.03|37.85|35.05|37.88|35.08|37.83|35.03|0
1656536700000|2022-06-29 21:05:00|37.84|35.04|37.88|35.08|37.89|35.09|37.84|35.04|0
1656537000000|2022-06-29 21:10:00|37.91|35.11|37.91|35.11|37.93|35.13|37.88|35.08|0
1656537300000|2022-06-29 21:15:00|37.9|35.1|37.88|35.08|37.9|35.1|37.88|35.08|0
1656537600000|2022-06-29 21:20:00|37.89|35.09|37.88|35.08|37.89|35.09|37.88|35.08|0
1656537900000|2022-06-29 21:25:00|37.87|35.07|37.86|35.06|37.88|35.08|37.85|35.05|0
1656538200000|2022-06-29 21:30:00|37.88|35.08|37.91|35.11|37.92|35.12|37.88|35.08|0
1656538500000|2022-06-29 21:35:00|37.88|35.08|37.91|35.11|37.91|35.11|37.88|35.08|0
1656538800000|2022-06-29 21:40:00|37.87|35.07|37.88|35.08|37.91|35.11|37.87|35.07|0
1656539100000|2022-06-29 21:45:00|37.9|35.1|37.9|35.1|37.9|35.1|37.9|35.1|0
1656539400000|2022-06-29 21:50:00|37.86|35.06|37.88|35.08|37.89|35.09|37.86|35.06|0
1656539700000|2022-06-29 21:55:00|37.89|35.09|37.9|35.1|37.9|35.1|37.87|35.07|0
1656540000000|2022-06-29 22:00:00|37.71|34.91|37.97|35.17|38|35.2|37.71|34.91|0
1656540300000|2022-06-29 22:05:00|37.94|35.14|38.04|35.24|38.15|35.35|37.91|35.11|0
1656540600000|2022-06-29 22:10:00|38.03|35.23|38.15|35.35|38.18|35.38|38.03|35.23|0
1656540900000|2022-06-29 22:15:00|38.18|35.38|37.99|35.19|38.18|35.38|37.89|35.09|0
1656541200000|2022-06-29 22:20:00|37.98|35.18|37.87|35.07|37.99|35.19|37.84|35.04|0
1656541500000|2022-06-29 22:25:00|37.84|35.04|37.77|34.97|37.84|35.04|37.71|34.91|0
1656541800000|2022-06-29 22:30:00|37.76|34.96|37.89|35.09|37.94|35.14|37.74|34.94|0
1656542100000|2022-06-29 22:35:00|37.91|35.11|37.98|35.18|37.98|35.18|37.91|35.11|0
1656542400000|2022-06-29 22:40:00|37.97|35.17|37.98|35.18|38.01|35.21|37.95|35.15|0
1656542700000|2022-06-29 22:45:00|37.96|35.16|37.98|35.18|38.07|35.27|37.95|35.15|0
1656543000000|2022-06-29 22:50:00|38.01|35.21|37.84|35.04|38.01|35.21|37.76|34.96|0
1656543300000|2022-06-29 22:55:00|37.82|35.02|37.97|35.17|38|35.2|37.82|35.02|0
1656543600000|2022-06-29 23:00:00|37.96|35.16|38.21|35.41|38.25|35.45|37.94|35.14|0
1656543900000|2022-06-29 23:05:00|38.24|35.44|38.18|35.38|38.24|35.44|38.12|35.32|0
1656544200000|2022-06-29 23:10:00|38.15|35.35|38.1|35.3|38.15|35.35|38.06|35.26|0
1656544500000|2022-06-29 23:15:00|38.13|35.33|38.15|35.35|38.18|35.38|38.06|35.26|0
1656544800000|2022-06-29 23:20:00|38.11|35.31|38.51|35.71|38.57|35.77|38.11|35.31|0
1656545100000|2022-06-29 23:25:00|38.5|35.7|38.54|35.74|38.6|35.8|38.42|35.62|0
1656545400000|2022-06-29 23:30:00|38.56|35.76|38.51|35.71|38.73|35.93|38.51|35.71|0
1656545700000|2022-06-29 23:35:00|38.52|35.72|38.47|35.67|38.54|35.74|38.38|35.58|0
1656546000000|2022-06-29 23:40:00|38.44|35.64|38.38|35.58|38.5|35.7|38.35|35.55|0
1656546300000|2022-06-29 23:45:00|38.35|35.55|38.31|35.51|38.44|35.64|38.29|35.49|0
1656546600000|2022-06-29 23:50:00|38.35|35.55|38.51|35.71|38.53|35.73|38.31|35.51|0
1656546900000|2022-06-29 23:55:00|38.56|35.76|38.46|35.66|38.56|35.76|38.4|35.6|0
1656547200000|2022-06-30 00:00:00|38.49|35.69|38.72|35.92|39.34|36.54|38.43|35.63|0
1656547500000|2022-06-30 00:05:00|38.65|35.85|38.43|35.63|38.65|35.85|38.27|35.47|0
1656547800000|2022-06-30 00:10:00|38.46|35.66|38.49|35.69|38.71|35.91|38.39|35.59|0
1656548100000|2022-06-30 00:15:00|38.52|35.72|38.48|35.68|38.86|36.06|38.39|35.59|0
1656548400000|2022-06-30 00:20:00|38.47|35.67|38.92|36.12|39.33|36.53|38.33|35.53|0
1656548700000|2022-06-30 00:25:00|38.89|36.09|38.9|36.1|39.01|36.21|38.75|35.95|0
1656549000000|2022-06-30 00:30:00|38.87|36.07|39.01|36.21|39.04|36.24|38.62|35.82|0
1656549300000|2022-06-30 00:35:00|39.03|36.23|38.93|36.13|39.03|36.23|38.74|35.94|0
1656549600000|2022-06-30 00:40:00|38.91|36.11|38.59|35.79|38.91|36.11|38.49|35.69|0
1656549900000|2022-06-30 00:45:00|38.55|35.75|38.83|36.03|38.88|36.08|38.51|35.71|0
1656550200000|2022-06-30 00:50:00|38.86|36.06|38.97|36.17|39.02|36.22|38.75|35.95|0
1656550500000|2022-06-30 00:55:00|38.95|36.15|38.9|36.1|39.05|36.25|38.83|36.03|0
1656550800000|2022-06-30 01:00:00|38.94|36.14|39.34|36.54|39.39|36.59|38.94|36.14|0
1656551100000|2022-06-30 01:05:00|39.32|36.52|39.62|36.82|39.62|36.82|39.17|36.37|0
1656551400000|2022-06-30 01:10:00|39.57|36.77|39.76|36.96|39.92|37.12|39.56|36.76|0
1656551700000|2022-06-30 01:15:00|39.79|36.99|40.11|37.31|40.24|37.44|39.79|36.99|0
1656552000000|2022-06-30 01:20:00|40.09|37.29|39.98|37.18|40.17|37.37|39.82|37.02|0
1656552300000|2022-06-30 01:25:00|39.95|37.15|39.88|37.08|40.07|37.27|39.85|37.05|0
1656552600000|2022-06-30 01:30:00|39.85|37.05|39.59|36.79|40.04|37.24|39.5|36.7|0
1656552900000|2022-06-30 01:35:00|39.56|36.76|39.53|36.73|39.69|36.89|39.35|36.55|0
1656553200000|2022-06-30 01:40:00|39.57|36.77|39.55|36.75|39.84|37.04|39.49|36.69|0
1656553500000|2022-06-30 01:45:00|39.52|36.72|39.71|36.91|39.74|36.94|39.43|36.63|0
1656553800000|2022-06-30 01:50:00|39.73|36.93|39.74|36.94|39.77|36.97|39.46|36.66|0
1656554100000|2022-06-30 01:55:00|39.72|36.92|40.12|37.32|40.15|37.35|39.72|36.92|0
1656554400000|2022-06-30 02:00:00|40.02|37.22|39.81|37.01|40.12|37.32|39.8|37|0
1656554700000|2022-06-30 02:05:00|39.8|37|39.7|36.9|39.99|37.19|39.7|36.9|0
1656555000000|2022-06-30 02:10:00|39.64|36.84|39.59|36.79|39.73|36.93|39.48|36.68|0
1656555300000|2022-06-30 02:15:00|39.6|36.8|39.55|36.75|39.66|36.86|39.5|36.7|0
1656555600000|2022-06-30 02:20:00|39.54|36.74|39.36|36.56|39.57|36.77|39.22|36.42|0
1656555900000|2022-06-30 02:25:00|39.34|36.54|39.03|36.23|39.42|36.62|38.97|36.17|0
1656556200000|2022-06-30 02:30:00|39|36.2|39.17|36.37|39.17|36.37|38.86|36.06|0
1656556500000|2022-06-30 02:35:00|39.18|36.38|39.2|36.4|39.28|36.48|39.09|36.29|0
1656556800000|2022-06-30 02:40:00|39.21|36.41|39.07|36.27|39.29|36.49|39.05|36.25|0
1656557100000|2022-06-30 02:45:00|39.02|36.22|39.52|36.72|39.6|36.8|38.96|36.16|0
1656557400000|2022-06-30 02:50:00|39.46|36.66|39.3|36.5|39.55|36.75|39.27|36.47|0
1656557700000|2022-06-30 02:55:00|39.27|36.47|39.14|36.34|39.3|36.5|38.98|36.18|0
1656558000000|2022-06-30 03:00:00|39.08|36.28|39|36.2|39.18|36.38|38.98|36.18|0
1656558300000|2022-06-30 03:05:00|38.98|36.18|39.04|36.24|39.2|36.4|38.88|36.08|0
1656558600000|2022-06-30 03:10:00|39.01|36.21|39.1|36.3|39.16|36.36|38.95|36.15|0
1656558900000|2022-06-30 03:15:00|39.13|36.33|39.1|36.3|39.22|36.42|38.94|36.14|0
1656559200000|2022-06-30 03:20:00|39.13|36.33|39.03|36.23|39.17|36.37|39.03|36.23|0
1656559500000|2022-06-30 03:25:00|39.06|36.26|39.06|36.26|39.12|36.32|39.03|36.23|0
1656559800000|2022-06-30 03:30:00|39.12|36.32|39.28|36.48|39.34|36.54|39.03|36.23|0
1656560100000|2022-06-30 03:35:00|39.25|36.45|39.4|36.6|39.46|36.66|39.21|36.41|0
1656560400000|2022-06-30 03:40:00|39.42|36.62|39.43|36.63|39.49|36.69|39.3|36.5|0
1656560700000|2022-06-30 03:45:00|39.46|36.66|39.74|36.94|39.81|37.01|39.4|36.6|0
1656561000000|2022-06-30 03:50:00|39.71|36.91|39.64|36.84|39.71|36.91|39.61|36.81|0
1656561300000|2022-06-30 03:55:00|39.66|36.86|39.61|36.81|39.71|36.91|39.52|36.72|0
1656561600000|2022-06-30 04:00:00|39.6|36.8|39.67|36.87|39.77|36.97|39.48|36.68|0
1656561900000|2022-06-30 04:05:00|39.64|36.84|39.7|36.9|39.7|36.9|39.54|36.74|0
1656562200000|2022-06-30 04:10:00|39.73|36.93|39.54|36.74|39.76|36.96|39.48|36.68|0
1656562500000|2022-06-30 04:15:00|39.51|36.71|39.38|36.58|39.57|36.77|39.38|36.58|0
1656562800000|2022-06-30 04:20:00|39.41|36.61|39.47|36.67|39.57|36.77|39.41|36.61|0
1656563100000|2022-06-30 04:25:00|39.49|36.69|39.53|36.73|39.53|36.73|39.41|36.61|0
1656563400000|2022-06-30 04:30:00|39.52|36.72|39.56|36.76|39.69|36.89|39.44|36.64|0
1656563700000|2022-06-30 04:35:00|39.58|36.78|39.75|36.95|39.84|37.04|39.55|36.75|0
1656564000000|2022-06-30 04:40:00|39.73|36.93|39.62|36.82|39.76|36.96|39.52|36.72|0
1656564300000|2022-06-30 04:45:00|39.6|36.8|39.68|36.88|39.71|36.91|39.59|36.79|0
1656564600000|2022-06-30 04:50:00|39.7|36.9|39.79|36.99|39.79|36.99|39.61|36.81|0
1656564900000|2022-06-30 04:55:00|39.77|36.97|39.77|36.97|39.93|37.13|39.71|36.91|0
1656565200000|2022-06-30 05:00:00|39.75|36.95|39.77|36.97|40.02|37.22|39.61|36.81|0
1656565500000|2022-06-30 05:05:00|39.75|36.95|39.88|37.08|40.01|37.21|39.74|36.94|0
1656565800000|2022-06-30 05:10:00|39.86|37.06|39.89|37.09|40.08|37.28|39.83|37.03|0
1656566100000|2022-06-30 05:15:00|39.86|37.06|40.05|37.25|40.05|37.25|39.68|36.88|0
1656566400000|2022-06-30 05:20:00|40.08|37.28|40.53|37.73|40.53|37.73|40.01|37.21|0
1656566700000|2022-06-30 05:25:00|40.65|37.85|42.03|39.23|42.26|39.46|40.65|37.85|0
1656567000000|2022-06-30 05:30:00|42.06|39.26|42.22|39.42|42.29|39.49|42.02|39.22|0
1656567300000|2022-06-30 05:35:00|42.29|39.49|42.44|39.64|42.62|39.82|42.25|39.45|0
1656567600000|2022-06-30 05:40:00|42.45|39.65|42.89|40.09|43.02|40.22|42.39|39.59|0
1656567900000|2022-06-30 05:45:00|42.91|40.11|42.55|39.75|42.91|40.11|42.35|39.55|0
1656568200000|2022-06-30 05:50:00|42.51|39.71|42.75|39.95|42.75|39.95|42.38|39.58|0
1656568500000|2022-06-30 05:55:00|42.71|39.91|42.5|39.7|42.84|40.04|42.33|39.53|0
1656568800000|2022-06-30 06:00:00|42.36|39.56|42.9|40.1|42.97|40.17|42.16|39.36|0
1656569100000|2022-06-30 06:05:00|42.93|40.13|43.58|40.78|43.61|40.81|42.88|40.08|0
1656569400000|2022-06-30 06:10:00|43.61|40.81|43.22|40.42|43.99|41.19|43.13|40.33|0
1656569700000|2022-06-30 06:15:00|43.16|40.36|43.26|40.46|43.37|40.57|42.99|40.19|0
1656570000000|2022-06-30 06:20:00|43.25|40.45|43.43|40.63|43.67|40.87|43.16|40.36|0
1656570300000|2022-06-30 06:25:00|43.4|40.6|44.2|41.4|44.32|41.52|43.36|40.56|0
1656570600000|2022-06-30 06:30:00|44.22|41.42|44.07|41.27|44.67|41.87|41.96|39.16|0
1656570900000|2022-06-30 06:35:00|44.1|41.3|44.59|41.79|45.44|42.64|44.07|41.27|0
1656571200000|2022-06-30 06:40:00|44.63|41.83|46|43.2|47.03|44.23|44.56|41.76|0
1656571500000|2022-06-30 06:45:00|46.03|43.23|45.64|42.84|46.14|43.34|45.53|42.73|0
1656571800000|2022-06-30 06:50:00|45.57|42.77|45.6|42.8|45.91|43.11|45.39|42.59|0
1656572100000|2022-06-30 06:55:00|45.53|42.73|45.44|42.64|45.69|42.89|45.23|42.43|0
1656572400000|2022-06-30 07:00:00|45.33|42.53|45.67|42.87|45.79|42.99|44.96|42.16|0
1656572700000|2022-06-30 07:05:00|45.52|43.12|45.36|42.96|46|43.6|45.07|42.67|0
1656573000000|2022-06-30 07:10:00|45.43|43.03|46.71|44.31|47.13|44.73|44.75|42.35|0
1656573300000|2022-06-30 07:15:00|46.92|44.52|47.32|44.92|47.8|45.4|46.92|44.52|0
1656573600000|2022-06-30 07:20:00|47.52|45.12|46.65|44.25|47.95|45.55|46.65|44.25|0
1656573900000|2022-06-30 07:25:00|46.6|44.2|46.52|44.12|46.78|44.38|45.86|43.46|0
1656574200000|2022-06-30 07:30:00|46.58|44.18|46.07|43.67|47.01|44.61|46.03|43.63|0
1656574500000|2022-06-30 07:35:00|46.02|43.62|46.23|43.83|46.34|43.94|45.74|43.34|0
1656574800000|2022-06-30 07:40:00|46.03|43.63|45.39|42.99|46.03|43.63|45.3|42.9|0
1656575100000|2022-06-30 07:45:00|45.35|42.95|44.62|42.22|45.93|43.53|44.62|42.22|0
1656575400000|2022-06-30 07:50:00|44.55|42.15|44.68|42.28|44.72|42.32|44.44|42.04|0
1656575700000|2022-06-30 07:55:00|44.72|42.32|44.86|42.46|45.07|42.67|44.52|42.12|0
1656576000000|2022-06-30 08:00:00|44.93|42.53|44.19|41.79|44.94|42.54|44.16|41.76|0
1656576300000|2022-06-30 08:05:00|44.26|41.86|44.53|42.13|44.74|42.34|43.95|41.55|0
1656576600000|2022-06-30 08:10:00|44.6|42.2|44.43|42.03|44.81|42.41|44.39|41.99|0
1656576900000|2022-06-30 08:15:00|44.46|42.06|45.06|42.66|45.09|42.69|44.36|41.96|0
1656577200000|2022-06-30 08:20:00|45.07|42.67|45.19|42.79|45.23|42.83|44.74|42.34|0
1656577500000|2022-06-30 08:25:00|45.16|42.76|45.37|42.97|45.48|43.08|45.02|42.62|0
1656577800000|2022-06-30 08:30:00|45.33|42.93|45.45|43.05|45.58|43.18|44.98|42.58|0
1656578100000|2022-06-30 08:35:00|45.47|43.07|44.48|42.08|45.68|43.28|44.21|41.81|0
1656578400000|2022-06-30 08:40:00|44.5|42.1|44.1|41.7|44.97|42.57|43.93|41.53|0
1656578700000|2022-06-30 08:45:00|44.13|41.73|45.02|42.62|45.16|42.76|44.1|41.7|0
1656579000000|2022-06-30 08:50:00|45.04|42.64|44.89|42.49|45.2|42.8|44.77|42.37|0
1656579300000|2022-06-30 08:55:00|44.93|42.53|45.1|42.7|45.28|42.88|44.79|42.39|0
1656579600000|2022-06-30 09:00:00|45.14|42.74|45.28|42.88|45.6|43.2|45.03|42.63|0
1656579900000|2022-06-30 09:05:00|45.56|43.16|45.77|43.37|45.92|43.52|45.12|42.72|0
1656580200000|2022-06-30 09:10:00|45.81|43.41|46.85|44.45|46.91|44.51|45.81|43.41|0
1656580500000|2022-06-30 09:15:00|46.91|44.51|47.18|44.78|47.22|44.82|46.87|44.47|0
1656580800000|2022-06-30 09:20:00|47.14|44.74|47.34|44.94|47.4|45|46.43|44.03|0
1656581100000|2022-06-30 09:25:00|47.36|44.96|47.48|45.08|47.49|45.09|47.27|44.87|0
1656581400000|2022-06-30 09:30:00|47.45|45.05|47.09|44.69|47.6|45.2|46.79|44.39|0
1656581700000|2022-06-30 09:35:00|47.07|44.67|46.94|44.54|47.38|44.98|46.94|44.54|0
1656582000000|2022-06-30 09:40:00|47.01|44.61|48.3|45.9|49.27|46.87|45.41|43.01|0
1656582300000|2022-06-30 09:45:00|48.26|45.86|47.04|44.64|48.36|45.96|46.97|44.57|0
1656582600000|2022-06-30 09:50:00|47.06|44.66|47.65|45.25|48.05|45.65|46.97|44.57|0
1656582900000|2022-06-30 09:55:00|47.68|45.28|46.03|43.63|48.65|46.25|46.03|43.63|0
1656583200000|2022-06-30 10:00:00|46.11|43.71|46.65|44.25|47.01|44.61|45.62|43.22|0
1656583500000|2022-06-30 10:05:00|46.57|44.17|46.5|44.1|47.01|44.61|46.46|44.06|0
1656583800000|2022-06-30 10:10:00|46.52|44.12|46.84|44.44|47.16|44.76|46.46|44.06|0
1656584100000|2022-06-30 10:15:00|46.85|44.45|46.85|44.45|46.96|44.56|46.73|44.33|0
1656584400000|2022-06-30 10:20:00|46.81|44.41|46.56|44.16|46.92|44.52|46.56|44.16|0
1656584700000|2022-06-30 10:25:00|46.52|44.12|47.5|45.1|47.5|45.1|46.52|44.12|0
1656585000000|2022-06-30 10:30:00|47.54|45.14|47.35|44.95|47.54|45.14|47.32|44.92|0
1656585300000|2022-06-30 10:35:00|47.43|45.03|47.8|45.4|47.88|45.48|47.39|44.99|0
1656585600000|2022-06-30 10:40:00|47.78|45.38|47.54|45.14|48.06|45.66|47.54|45.14|0
1656585900000|2022-06-30 10:45:00|47.58|45.18|47.73|45.33|47.88|45.48|47.36|44.96|0
1656586200000|2022-06-30 10:50:00|47.81|45.41|47.25|44.85|47.84|45.44|47.22|44.82|0
1656586500000|2022-06-30 10:55:00|47.23|44.83|46.96|44.56|47.25|44.85|46.8|44.4|0
1656586800000|2022-06-30 11:00:00|46.94|44.54|47.43|45.03|47.58|45.18|46.81|44.41|0
1656587100000|2022-06-30 11:05:00|47.47|45.07|47.12|44.72|47.5|45.1|47.12|44.72|0
1656587400000|2022-06-30 11:10:00|47.1|44.7|46.91|44.51|47.21|44.81|46.88|44.48|0
1656587700000|2022-06-30 11:15:00|46.9|44.5|47.16|44.76|47.35|44.95|46.77|44.37|0
1656588000000|2022-06-30 11:20:00|47.2|44.8|47.09|44.69|47.24|44.84|47|44.6|0
1656588300000|2022-06-30 11:25:00|47.11|44.71|46.78|44.38|47.27|44.87|46.69|44.29|0
1656588600000|2022-06-30 11:30:00|46.8|44.4|47.67|45.27|47.71|45.31|46.8|44.4|0
1656588900000|2022-06-30 11:35:00|47.71|45.31|48.04|45.64|48.15|45.75|47.56|45.16|0
1656589200000|2022-06-30 11:40:00|48.07|45.67|47.92|45.52|48.3|45.9|47.77|45.37|0
1656589500000|2022-06-30 11:45:00|47.9|45.5|48.03|45.63|48.35|45.95|47.9|45.5|0
1656589800000|2022-06-30 11:50:00|48.07|45.67|47.81|45.41|48.14|45.74|47.77|45.37|0
1656590100000|2022-06-30 11:55:00|47.84|45.44|48.02|45.62|48.17|45.77|47.66|45.26|0
1656590400000|2022-06-30 12:00:00|48.04|45.64|47.44|45.04|48.17|45.77|47.33|44.93|0
1656590700000|2022-06-30 12:05:00|47.36|44.96|47.66|45.26|47.77|45.37|47.33|44.93|0
1656591000000|2022-06-30 12:10:00|47.62|45.22|47.03|44.63|47.66|45.26|46.96|44.56|0
1656591300000|2022-06-30 12:15:00|47.05|44.65|47.29|44.89|47.32|44.92|46.96|44.56|0
1656591600000|2022-06-30 12:20:00|47.32|44.92|46.48|44.08|47.36|44.96|46.23|43.83|0
1656591900000|2022-06-30 12:25:00|46.52|44.12|46.7|44.3|46.7|44.3|46.27|43.87|0
1656592200000|2022-06-30 12:30:00|46.73|44.33|45.06|42.66|46.73|44.33|44.74|42.34|0
1656592500000|2022-06-30 12:35:00|45.09|42.69|45.48|43.08|45.48|43.08|44.67|42.27|0
1656592800000|2022-06-30 12:40:00|45.44|43.04|45.26|42.86|45.9|43.5|45.07|42.67|0
1656593100000|2022-06-30 12:45:00|45.19|42.79|45.01|42.61|45.19|42.79|44.66|42.26|0
1656593400000|2022-06-30 12:50:00|44.91|42.51|45.75|43.35|46.18|43.78|44.91|42.51|0
1656593700000|2022-06-30 12:55:00|45.79|43.39|46.76|44.36|46.76|44.36|45.75|43.35|0
1656594000000|2022-06-30 13:00:00|46.78|44.38|46.25|43.85|46.98|44.58|46.21|43.81|0
1656594300000|2022-06-30 13:05:00|46.32|43.92|45.78|43.38|46.46|44.06|45.64|43.24|0
1656594600000|2022-06-30 13:10:00|45.96|43.56|45.95|43.55|46.14|43.74|45.78|43.38|0
1656594900000|2022-06-30 13:15:00|45.92|43.52|45.17|42.77|46.06|43.66|45|42.6|0
1656595200000|2022-06-30 13:20:00|45.21|42.81|45.41|43.01|45.49|43.09|45.06|42.66|0
1656595500000|2022-06-30 13:25:00|45.49|43.09|45.52|43.12|45.77|43.37|45.13|42.73|0
1656595800000|2022-06-30 13:30:00|45.41|43.01|44.89|42.49|46.99|44.59|44|41.6|0
1656596100000|2022-06-30 13:35:00|45|42.6|47.68|45.28|47.75|45.35|44.8|42.4|0
1656596400000|2022-06-30 13:40:00|47.9|45.5|47.49|45.09|48.18|45.78|46.9|44.5|0
1656596700000|2022-06-30 13:45:00|47.52|45.12|47.55|45.15|48.23|45.83|47.01|44.61|0
1656597000000|2022-06-30 13:50:00|47.63|45.23|48.9|46.5|48.94|46.54|47.44|45.04|0
1656597300000|2022-06-30 13:55:00|48.94|46.54|49.24|46.84|49.72|47.32|48.48|46.08|0
1656597600000|2022-06-30 14:00:00|49.31|46.91|50.12|47.72|50.51|48.11|49.31|46.91|0
1656597900000|2022-06-30 14:05:00|50.2|47.8|50|47.6|50.39|47.99|49.48|47.08|0
1656598200000|2022-06-30 14:10:00|49.69|47.29|48.96|46.56|50.7|48.3|48.93|46.53|0
1656598500000|2022-06-30 14:15:00|48.89|46.49|49.22|46.82|49.88|47.48|48.57|46.17|0
1656598800000|2022-06-30 14:20:00|49.33|46.93|49.44|47.04|50.14|47.74|49.18|46.78|0
1656599100000|2022-06-30 14:25:00|49.6|47.2|49.4|47|49.71|47.31|48.95|46.55|0
1656599400000|2022-06-30 14:30:00|49.36|46.96|47.15|44.75|49.71|47.31|47.08|44.68|0
1656599700000|2022-06-30 14:35:00|47.23|44.83|48.37|45.97|48.37|45.97|47.15|44.75|0
1656600000000|2022-06-30 14:40:00|48.52|46.12|48.96|46.56|48.96|46.56|48.22|45.82|0
1656600300000|2022-06-30 14:45:00|48.97|46.57|47.71|45.31|48.97|46.57|47.56|45.16|0
1656600600000|2022-06-30 14:50:00|47.67|45.27|46.17|43.77|47.78|45.38|45.85|43.45|0
1656600900000|2022-06-30 14:55:00|46.14|43.74|45.31|42.91|46.32|43.92|45.13|42.73|0
1656601200000|2022-06-30 15:00:00|45.35|42.95|46.31|43.91|46.57|44.17|45.31|42.91|0
1656601500000|2022-06-30 15:05:00|46.17|43.77|45.06|42.66|46.17|43.77|44.92|42.52|0
1656601800000|2022-06-30 15:10:00|44.99|42.59|45.48|43.08|45.77|43.37|44.85|42.45|0
1656602100000|2022-06-30 15:15:00|45.55|43.15|45.3|42.9|45.58|43.18|44.77|42.37|0
1656602400000|2022-06-30 15:20:00|45.44|43.04|43.92|41.52|45.44|43.04|43.75|41.35|0
1656602700000|2022-06-30 15:25:00|44.02|41.62|43.22|40.82|44.02|41.62|42.49|40.09|0
1656603000000|2022-06-30 15:30:00|43.33|40.93|43.91|41.51|44.05|41.65|43.02|40.62|0
1656603300000|2022-06-30 15:35:00|43.94|41.54|43.53|41.13|44.43|42.03|43.49|41.09|0
1656603600000|2022-06-30 15:40:00|43.46|41.06|43.11|40.71|43.76|41.36|42.94|40.54|0
1656603900000|2022-06-30 15:45:00|43.04|40.64|42.4|40|43.25|40.85|42.13|39.73|0
1656604200000|2022-06-30 15:50:00|42.47|40.07|42.3|39.9|42.97|40.57|42.26|39.86|0
1656604500000|2022-06-30 15:55:00|42.26|39.86|41.86|39.46|42.84|40.44|41.76|39.36|0
1656604800000|2022-06-30 16:00:00|41.83|39.43|42.39|39.99|42.56|40.16|41.76|39.36|0
1656605100000|2022-06-30 16:05:00|42.36|39.96|43.47|41.07|43.58|41.18|42.36|39.96|0
1656605400000|2022-06-30 16:10:00|43.54|41.14|42.79|40.39|43.73|41.33|42.79|40.39|0
1656605700000|2022-06-30 16:15:00|42.86|40.46|42.39|39.99|43.27|40.87|42.25|39.85|0
1656606000000|2022-06-30 16:20:00|42.35|39.95|40.77|38.37|42.55|40.15|40.77|38.37|0
1656606300000|2022-06-30 16:25:00|40.74|38.34|39.93|37.53|40.83|38.43|39.81|37.41|0
1656606600000|2022-06-30 16:30:00|39.81|37.41|39.74|37.34|39.87|37.47|38.99|36.59|0
1656606900000|2022-06-30 16:35:00|39.77|37.37|40.28|37.88|40.98|38.58|39.77|37.37|0
1656607200000|2022-06-30 16:40:00|40.24|37.84|39.92|37.52|40.44|38.04|39.71|37.31|0
1656607500000|2022-06-30 16:45:00|39.84|37.44|40.38|37.98|40.38|37.98|39.39|36.99|0
1656607800000|2022-06-30 16:50:00|40.33|37.93|40.05|37.65|40.68|38.28|40.02|37.62|0
1656608100000|2022-06-30 16:55:00|40.02|37.62|40.05|37.65|40.4|38|39.74|37.34|0
1656608400000|2022-06-30 17:00:00|39.99|37.59|39.6|37.2|40.08|37.68|39.35|36.95|0
1656608700000|2022-06-30 17:05:00|39.57|37.17|40.72|38.32|40.82|38.42|39.57|37.17|0
1656609000000|2022-06-30 17:10:00|40.75|38.35|42.4|40|42.43|40.03|40.72|38.32|0
1656609300000|2022-06-30 17:15:00|42.3|39.9|42.03|39.63|42.43|40.03|41.86|39.46|0
1656609600000|2022-06-30 17:20:00|41.99|39.59|41.01|38.61|42.86|40.46|41.01|38.61|0
1656609900000|2022-06-30 17:25:00|41.11|38.71|40.85|38.45|41.14|38.74|40.69|38.29|0
1656610200000|2022-06-30 17:30:00|40.88|38.48|40.52|38.12|40.88|38.48|40.23|37.83|0
1656610500000|2022-06-30 17:35:00|40.55|38.15|40.26|37.86|40.57|38.17|40.07|37.67|0
1656610800000|2022-06-30 17:40:00|40.13|37.73|41.3|38.9|41.3|38.9|39.59|37.19|0
1656611100000|2022-06-30 17:45:00|41.23|38.83|39.84|37.44|41.23|38.83|39.81|37.41|0
1656611400000|2022-06-30 17:50:00|39.83|37.43|39.4|37|39.95|37.55|38.93|36.53|0
1656611700000|2022-06-30 17:55:00|39.37|36.97|39.68|37.28|39.95|37.55|39.37|36.97|0
1656612000000|2022-06-30 18:00:00|39.62|37.22|39.55|37.15|40.15|37.75|39.52|37.12|0
1656612300000|2022-06-30 18:05:00|39.61|37.21|40.41|38.01|40.6|38.2|39.39|36.99|0
1656612600000|2022-06-30 18:10:00|40.47|38.07|40.27|37.87|40.9|38.5|39.67|37.27|0
1656612900000|2022-06-30 18:15:00|40.46|38.06|39.76|37.36|40.63|38.23|39.6|37.2|0
1656613200000|2022-06-30 18:20:00|39.69|37.29|41.27|38.87|41.27|38.87|39.63|37.23|0
1656613500000|2022-06-30 18:25:00|41.31|38.91|40.65|38.25|41.84|39.44|40.46|38.06|0
1656613800000|2022-06-30 18:30:00|40.75|38.35|40.3|37.9|40.97|38.57|40.12|37.72|0
1656614100000|2022-06-30 18:35:00|40.32|37.92|40.22|37.82|40.7|38.3|40.09|37.69|0
1656614400000|2022-06-30 18:40:00|40.25|37.85|42.12|39.72|42.12|39.72|40.25|37.85|0
1656614700000|2022-06-30 18:45:00|42.06|39.66|41.69|39.29|42.26|39.86|41.26|38.86|0
1656615000000|2022-06-30 18:50:00|41.65|39.25|42.42|40.02|42.86|40.46|41.65|39.25|0
1656615300000|2022-06-30 18:55:00|42.46|40.06|42.27|39.87|42.76|40.36|41.42|39.02|0
1656615600000|2022-06-30 19:00:00|42.34|39.94|42.44|40.04|42.67|40.27|41.9|39.5|0
1656615900000|2022-06-30 19:05:00|42.54|40.14|43.83|41.43|44.4|42|42.47|40.07|0
1656616200000|2022-06-30 19:10:00|43.9|41.5|43.47|41.07|43.9|41.5|43.41|41.01|0
1656616500000|2022-06-30 19:15:00|43.65|41.25|44.38|41.98|44.63|42.23|43.65|41.25|0
1656616800000|2022-06-30 19:20:00|44.35|41.95|43.23|40.83|44.35|41.95|43.19|40.79|0
1656617100000|2022-06-30 19:25:00|43.19|40.79|41.39|38.99|43.19|40.79|41.36|38.96|0
1656617400000|2022-06-30 19:30:00|41.56|39.16|40.5|38.1|41.69|39.29|40.41|38.01|0
1656617700000|2022-06-30 19:35:00|40.57|38.17|41.02|38.62|41.09|38.69|39.82|37.42|0
1656618000000|2022-06-30 19:40:00|41.06|38.66|42.24|39.84|42.63|40.23|40.7|38.3|0
1656618300000|2022-06-30 19:45:00|42.39|39.99|41.82|39.42|42.5|40.1|40.59|38.19|0
1656618600000|2022-06-30 19:50:00|41.92|39.52|43.56|41.16|44.01|41.61|40.95|38.55|0
1656618900000|2022-06-30 19:55:00|43.52|41.12|41.18|38.78|44.12|41.72|41.18|38.78|0
1656619200000|2022-06-30 20:00:00|40.69|38.29|41.73|39.33|42.77|40.37|40.69|38.29|0
1656619500000|2022-06-30 20:05:00|41.66|39.26|42.13|39.73|42.54|40.14|41.66|39.26|0
1656619800000|2022-06-30 20:10:00|42.16|39.76|42.4|40|42.43|40.03|41.59|39.19|0
1656620100000|2022-06-30 20:15:00|42.62|39.82|42.02|39.22|42.77|39.97|42.02|39.22|0
1656620400000|2022-06-30 20:20:00|42.04|39.24|41.91|39.11|42.08|39.28|41.75|38.95|0
1656620700000|2022-06-30 20:25:00|41.88|39.08|41.68|38.88|41.95|39.15|41.46|38.66|0
1656621000000|2022-06-30 20:30:00|41.78|38.98|41.67|38.87|42.08|39.28|41.67|38.87|0
1656621300000|2022-06-30 20:35:00|41.71|38.91|41.89|39.09|42.04|39.24|41.71|38.91|0
1656621600000|2022-06-30 20:40:00|41.92|39.12|41.79|38.99|41.97|39.17|41.74|38.94|0
1656621900000|2022-06-30 20:45:00|41.84|39.04|41.77|38.97|42.04|39.24|41.7|38.9|0
1656622200000|2022-06-30 20:50:00|41.83|39.03|42.12|39.32|42.3|39.5|41.75|38.95|0
1656622500000|2022-06-30 20:55:00|42.03|39.23|42.35|39.55|42.44|39.64|41.73|38.93|0
1656622800000|2022-06-30 21:00:00|42.3|39.5|42.32|39.52|42.36|39.56|42.26|39.46|0
1656623100000|2022-06-30 21:05:00|42.33|39.53|42.82|40.02|42.94|40.14|42.33|39.53|0
1656623400000|2022-06-30 21:10:00|42.83|40.03|42.99|40.19|42.99|40.19|42.83|40.03|0
1656623700000|2022-06-30 21:15:00|42.94|40.14|42.94|40.14|42.96|40.16|42.92|40.12|0
1656624000000|2022-06-30 21:20:00|42.93|40.13|42.91|40.11|42.93|40.13|42.85|40.05|0
1656624300000|2022-06-30 21:25:00|42.9|40.1|42.88|40.08|42.91|40.11|42.84|40.04|0
1656624600000|2022-06-30 21:30:00|42.87|40.07|42.87|40.07|42.88|40.08|42.84|40.04|0
1656624900000|2022-06-30 21:35:00|42.81|40.01|42.86|40.06|42.87|40.07|42.81|40.01|0
1656625200000|2022-06-30 21:40:00|42.84|40.04|42.83|40.03|42.84|40.04|42.82|40.02|0
1656625500000|2022-06-30 21:45:00|42.82|40.02|42.81|40.01|42.85|40.05|42.81|40.01|0
1656625800000|2022-06-30 21:50:00|42.83|40.03|42.86|40.06|42.86|40.06|42.83|40.03|0
1656626100000|2022-06-30 21:55:00|42.88|40.08|42.85|40.05|42.91|40.11|42.84|40.04|0
1656626400000|2022-06-30 22:00:00|42.76|39.96|43.22|40.42|43.32|40.52|42.72|39.92|0
1656626700000|2022-06-30 22:05:00|43.15|40.35|43.72|40.92|43.73|40.93|43.15|40.35|0
1656627000000|2022-06-30 22:10:00|43.73|40.93|43.97|41.17|44.01|41.21|43.42|40.62|0
1656627300000|2022-06-30 22:15:00|43.94|41.14|43.33|40.53|44.01|41.21|43.24|40.44|0
1656627600000|2022-06-30 22:20:00|43.35|40.55|43.31|40.51|43.35|40.55|43.17|40.37|0
1656627900000|2022-06-30 22:25:00|43.28|40.48|43.79|40.99|43.79|40.99|43.27|40.47|0
1656628200000|2022-06-30 22:30:00|43.74|40.94|43.55|40.75|43.74|40.94|43.34|40.54|0
1656628500000|2022-06-30 22:35:00|43.58|40.78|43.7|40.9|43.72|40.92|43.51|40.71|0
1656628800000|2022-06-30 22:40:00|43.72|40.92|43.42|40.62|43.75|40.95|43.4|40.6|0
1656629100000|2022-06-30 22:45:00|43.4|40.6|43.33|40.53|43.4|40.6|43.19|40.39|0
1656629400000|2022-06-30 22:50:00|43.31|40.51|43.07|40.27|43.36|40.56|42.98|40.18|0
1656629700000|2022-06-30 22:55:00|43.09|40.29|43.46|40.66|43.55|40.75|43.09|40.29|0
1656630000000|2022-06-30 23:00:00|43.45|40.65|43.36|40.56|43.5|40.7|43.24|40.44|0
1656630300000|2022-06-30 23:05:00|43.37|40.57|43.29|40.49|43.48|40.68|43.18|40.38|0
1656630600000|2022-06-30 23:10:00|43.28|40.48|43.28|40.48|43.32|40.52|43.18|40.38|0
1656630900000|2022-06-30 23:15:00|43.3|40.5|43.4|40.6|43.4|40.6|43.21|40.41|0
1656631200000|2022-06-30 23:20:00|43.42|40.62|43.21|40.41|43.63|40.83|43.21|40.41|0
1656631500000|2022-06-30 23:25:00|43.17|40.37|42.42|39.62|43.17|40.37|42.42|39.62|0
1656631800000|2022-06-30 23:30:00|42.45|39.65|42.72|39.92|42.72|39.92|42.35|39.55|0
1656632100000|2022-06-30 23:35:00|42.71|39.91|42.65|39.85|42.79|39.99|42.59|39.79|0
1656632400000|2022-06-30 23:40:00|42.67|39.87|42.57|39.77|42.67|39.87|42.35|39.55|0
1656632700000|2022-06-30 23:45:00|42.58|39.78|42.33|39.53|42.75|39.95|42.26|39.46|0
1656633000000|2022-06-30 23:50:00|42.31|39.51|41.79|38.99|42.31|39.51|41.67|38.87|0
1656633300000|2022-06-30 23:55:00|41.8|39|41.67|38.87|41.8|39|41.53|38.73|0
1656633600000|2022-07-01 00:00:00|41.57|38.77|41.32|38.52|41.78|38.98|41.28|38.48|0
1656633900000|2022-07-01 00:05:00|41.33|38.53|41.73|38.93|41.83|39.03|41.3|38.5|0
1656634200000|2022-07-01 00:10:00|41.74|38.94|41.66|38.86|41.79|38.99|41.59|38.79|0
1656634500000|2022-07-01 00:15:00|41.69|38.89|41.26|38.46|41.74|38.94|41.26|38.46|0
1656634800000|2022-07-01 00:20:00|41.27|38.47|41.72|38.92|41.75|38.95|41.17|38.37|0
1656635100000|2022-07-01 00:25:00|41.7|38.9|41.78|38.98|42.15|39.35|41.69|38.89|0
1656635400000|2022-07-01 00:30:00|41.77|38.97|41.76|38.96|42.15|39.35|41.7|38.9|0
1656635700000|2022-07-01 00:35:00|41.78|38.98|42.25|39.45|42.31|39.51|41.65|38.85|0
1656636000000|2022-07-01 00:40:00|42.28|39.48|42.47|39.67|42.66|39.86|42.23|39.43|0
1656636300000|2022-07-01 00:45:00|42.49|39.69|41.85|39.05|42.52|39.72|41.72|38.92|0
1656636600000|2022-07-01 00:50:00|41.81|39.01|42.05|39.25|42.11|39.31|41.71|38.91|0
1656636900000|2022-07-01 00:55:00|42.03|39.23|42.62|39.82|42.62|39.82|42|39.2|0
1656637200000|2022-07-01 01:00:00|42.6|39.8|42.66|39.86|42.78|39.98|42.26|39.46|0
1656637500000|2022-07-01 01:05:00|42.71|39.91|42.78|39.98|42.99|40.19|42.43|39.63|0
1656637800000|2022-07-01 01:10:00|42.81|40.01|42.91|40.11|43.29|40.49|42.76|39.96|0
1656638100000|2022-07-01 01:15:00|42.86|40.06|42.89|40.09|43.12|40.32|42.76|39.96|0
1656638400000|2022-07-01 01:20:00|42.88|40.08|43.15|40.35|43.18|40.38|42.86|40.06|0
1656638700000|2022-07-01 01:25:00|43.06|40.26|43.42|40.62|43.49|40.69|42.8|40|0
1656639000000|2022-07-01 01:30:00|43.45|40.65|43.97|41.17|44.08|41.28|43.45|40.65|0
1656639300000|2022-07-01 01:35:00|43.99|41.19|43.83|41.03|44.32|41.52|43.76|40.96|0
1656639600000|2022-07-01 01:40:00|43.76|40.96|43.95|41.15|43.95|41.15|43.55|40.75|0
1656639900000|2022-07-01 01:45:00|43.86|41.06|43.82|41.02|43.91|41.11|43.58|40.78|0
1656640200000|2022-07-01 01:50:00|43.86|41.06|43.54|40.74|43.86|41.06|43.34|40.54|0
1656640500000|2022-07-01 01:55:00|43.56|40.76|43.64|40.84|43.82|41.02|43.56|40.76|0
1656640800000|2022-07-01 02:00:00|43.68|40.88|43.19|40.39|43.92|41.12|43.13|40.33|0
1656641100000|2022-07-01 02:05:00|43.16|40.36|43.14|40.34|43.18|40.38|42.99|40.19|0
1656641400000|2022-07-01 02:10:00|43.12|40.32|42.86|40.06|43.12|40.32|42.64|39.84|0
1656641700000|2022-07-01 02:15:00|42.85|40.05|43.27|40.47|43.41|40.61|42.85|40.05|0
1656642000000|2022-07-01 02:20:00|43.25|40.45|43.87|41.07|43.89|41.09|43.25|40.45|0
1656642300000|2022-07-01 02:25:00|43.86|41.06|43.97|41.17|44.19|41.39|43.86|41.06|0
1656642600000|2022-07-01 02:30:00|43.94|41.14|44.89|42.09|45.14|42.34|43.84|41.04|0
1656642900000|2022-07-01 02:35:00|44.91|42.11|45.05|42.25|45.1|42.3|44.67|41.87|0
1656643200000|2022-07-01 02:40:00|45.06|42.26|45.17|42.37|45.38|42.58|44.74|41.94|0
1656643500000|2022-07-01 02:45:00|45.22|42.42|45.34|42.54|45.41|42.61|44.84|42.04|0
1656643800000|2022-07-01 02:50:00|45.38|42.58|45.59|42.79|45.84|43.04|45.31|42.51|0
1656644100000|2022-07-01 02:55:00|45.63|42.83|45.84|43.04|46.27|43.47|45.61|42.81|0
1656644400000|2022-07-01 03:00:00|45.91|43.11|45.91|43.11|46.09|43.29|45.75|42.95|0
1656644700000|2022-07-01 03:05:00|45.89|43.09|46.52|43.72|46.6|43.8|45.87|43.07|0
1656645000000|2022-07-01 03:10:00|46.56|43.76|47.37|44.57|47.37|44.57|46.47|43.67|0
1656645300000|2022-07-01 03:15:00|47.33|44.53|47.92|45.12|47.92|45.12|47.07|44.27|0
1656645600000|2022-07-01 03:20:00|47.89|45.09|47.18|44.38|47.92|45.12|47.14|44.34|0
1656645900000|2022-07-01 03:25:00|47.14|44.34|46.97|44.17|47.25|44.45|46.95|44.15|0
1656646200000|2022-07-01 03:30:00|47.01|44.21|46.78|43.98|47.25|44.45|46.69|43.89|0
1656646500000|2022-07-01 03:35:00|46.8|44|46.96|44.16|46.98|44.18|46.65|43.85|0
1656646800000|2022-07-01 03:40:00|46.98|44.18|47.87|45.07|48.14|45.34|46.98|44.18|0
1656647100000|2022-07-01 03:45:00|47.89|45.09|47.53|44.73|48.13|45.33|47.4|44.6|0
1656647400000|2022-07-01 03:50:00|47.57|44.77|47.05|44.25|47.61|44.81|46.97|44.17|0
1656647700000|2022-07-01 03:55:00|47.03|44.23|47.12|44.32|47.38|44.58|46.97|44.17|0
1656648000000|2022-07-01 04:00:00|47.15|44.35|46.67|43.87|47.23|44.43|46.64|43.84|0
1656648300000|2022-07-01 04:05:00|46.71|43.91|46.85|44.05|46.86|44.06|46.63|43.83|0
1656648600000|2022-07-01 04:10:00|46.82|44.02|47.72|44.92|47.89|45.09|46.71|43.91|0
1656648900000|2022-07-01 04:15:00|47.74|44.94|48.15|45.35|48.34|45.54|47.55|44.75|0
1656649200000|2022-07-01 04:20:00|48.23|45.43|47.77|44.97|48.45|45.65|47.61|44.81|0
1656649500000|2022-07-01 04:25:00|47.83|45.03|48.11|45.31|48.22|45.42|47.66|44.86|0
1656649800000|2022-07-01 04:30:00|48.07|45.27|47.41|44.61|48.07|45.27|47.3|44.5|0
1656650100000|2022-07-01 04:35:00|47.43|44.63|47.58|44.78|47.76|44.96|47.24|44.44|0
1656650400000|2022-07-01 04:40:00|47.56|44.76|47.15|44.35|47.56|44.76|46.91|44.11|0
1656650700000|2022-07-01 04:45:00|47.13|44.33|47.2|44.4|47.44|44.64|47.04|44.24|0
1656651000000|2022-07-01 04:50:00|47.16|44.36|47.18|44.38|47.24|44.44|46.94|44.14|0
1656651300000|2022-07-01 04:55:00|47.2|44.4|47.7|44.9|47.7|44.9|47.01|44.21|0
1656651600000|2022-07-01 05:00:00|47.72|44.92|47.68|44.88|47.98|45.18|47.42|44.62|0
1656651900000|2022-07-01 05:05:00|47.71|44.91|47.3|44.5|47.82|45.02|47.21|44.41|0
1656652200000|2022-07-01 05:10:00|47.34|44.54|47.59|44.79|47.59|44.79|47.17|44.37|0
1656652500000|2022-07-01 05:15:00|47.71|44.91|48.12|45.32|48.46|45.66|47.59|44.79|0
1656652800000|2022-07-01 05:20:00|48.15|45.35|48.11|45.31|48.32|45.52|47.96|45.16|0
1656653100000|2022-07-01 05:25:00|48.17|45.37|48.61|45.81|48.82|46.02|47.46|44.66|0
1656653400000|2022-07-01 05:30:00|48.64|45.84|49.02|46.22|49.29|46.49|48.57|45.77|0
1656653700000|2022-07-01 05:35:00|48.98|46.18|49.07|46.27|49.27|46.47|48.75|45.95|0
1656654000000|2022-07-01 05:40:00|49.02|46.22|48.41|45.61|49.02|46.22|48.33|45.53|0
1656654300000|2022-07-01 05:45:00|48.37|45.57|48.44|45.64|48.44|45.64|47.74|44.94|0
1656654600000|2022-07-01 05:50:00|48.43|45.63|48.31|45.51|48.48|45.68|48.18|45.38|0
1656654900000|2022-07-01 05:55:00|48.33|45.53|48.38|45.58|48.42|45.62|47.84|45.04|0
1656655200000|2022-07-01 06:00:00|48.55|45.75|48.29|45.49|49.04|46.24|48.01|45.21|0
1656655500000|2022-07-01 06:05:00|48.23|45.43|48.85|46.05|49.07|46.27|48.14|45.34|0
1656655800000|2022-07-01 06:10:00|48.96|46.16|48.28|45.48|48.98|46.18|48.13|45.33|0
1656656100000|2022-07-01 06:15:00|48.17|45.37|48.79|45.99|48.84|46.04|48.17|45.37|0
1656656400000|2022-07-01 06:20:00|48.8|46|48.31|45.51|48.84|46.04|47.98|45.18|0
1656656700000|2022-07-01 06:25:00|48.26|45.46|47.34|44.54|48.39|45.59|47.34|44.54|0
1656657000000|2022-07-01 06:30:00|47.23|44.43|47.23|44.43|47.78|44.98|46.25|43.45|0
1656657300000|2022-07-01 06:35:00|47.25|44.45|47.3|44.5|47.34|44.54|47.04|44.24|0
1656657600000|2022-07-01 06:40:00|47.32|44.52|47.74|44.94|47.78|44.98|47.28|44.48|0
1656657900000|2022-07-01 06:45:00|47.72|44.92|47.85|45.05|48.02|45.22|47.57|44.77|0
1656658200000|2022-07-01 06:50:00|47.83|45.03|47.72|44.92|47.87|45.07|47.57|44.77|0
1656658500000|2022-07-01 06:55:00|47.74|44.94|47.55|44.75|47.79|44.99|47.25|44.45|0
1656658800000|2022-07-01 07:00:00|47.53|44.73|48.97|46.17|49.34|46.54|47.53|44.73|0
1656659100000|2022-07-01 07:05:00|48.58|46.18|47.43|45.03|48.58|46.18|47.32|44.92|0
1656659400000|2022-07-01 07:10:00|47.51|45.11|47.99|45.59|48.03|45.63|47.21|44.81|0
1656659700000|2022-07-01 07:15:00|47.92|45.52|47.58|45.18|48.46|46.06|47.58|45.18|0
1656660000000|2022-07-01 07:20:00|47.61|45.21|46.98|44.58|47.91|45.51|46.89|44.49|0
1656660300000|2022-07-01 07:25:00|46.93|44.53|46.98|44.58|47.31|44.91|46.54|44.14|0
1656660600000|2022-07-01 07:30:00|46.9|44.5|45.76|43.36|46.94|44.54|45.63|43.23|0
1656660900000|2022-07-01 07:35:00|45.79|43.39|46.1|43.7|46.23|43.83|45.77|43.37|0
1656661200000|2022-07-01 07:40:00|46.06|43.66|46.57|44.17|46.68|44.28|46.02|43.62|0
1656661500000|2022-07-01 07:45:00|46.58|44.18|46.67|44.27|46.79|44.39|46.42|44.02|0
1656661800000|2022-07-01 07:50:00|46.6|44.2|46.2|43.8|46.6|44.2|46.07|43.67|0
1656662100000|2022-07-01 07:55:00|46.23|43.83|46.92|44.52|47.11|44.71|46.2|43.8|0
1656662400000|2022-07-01 08:00:00|46.91|44.51|47.4|45|47.42|45.02|46.47|44.07|0
1656662700000|2022-07-01 08:05:00|47.38|44.98|47.1|44.7|47.81|45.41|47.03|44.63|0
1656663000000|2022-07-01 08:10:00|47.14|44.74|45.79|43.39|47.2|44.8|45.75|43.35|0
1656663300000|2022-07-01 08:15:00|45.82|43.42|45.75|43.35|46|43.6|45.66|43.26|0
1656663600000|2022-07-01 08:20:00|45.86|43.46|44.91|42.51|45.89|43.49|44.68|42.28|0
1656663900000|2022-07-01 08:25:00|44.96|42.56|44|41.6|45.5|43.1|43.93|41.53|0
1656664200000|2022-07-01 08:30:00|44.03|41.63|44.22|41.82|44.36|41.96|43.85|41.45|0
1656664500000|2022-07-01 08:35:00|44.24|41.84|43.54|41.14|44.27|41.87|43.43|41.03|0
1656664800000|2022-07-01 08:40:00|43.5|41.1|43.8|41.4|43.85|41.45|43.47|41.07|0
1656665100000|2022-07-01 08:45:00|43.78|41.38|43.53|41.13|44.07|41.67|43.5|41.1|0
1656665400000|2022-07-01 08:50:00|43.5|41.1|43.63|41.23|43.79|41.39|43.43|41.03|0
1656665700000|2022-07-01 08:55:00|43.7|41.3|43.63|41.23|43.72|41.32|43.39|40.99|0
1656666000000|2022-07-01 09:00:00|43.66|41.26|43.32|40.92|44.05|41.65|43.32|40.92|0
1656666300000|2022-07-01 09:05:00|43.33|40.93|42.66|40.26|43.42|41.02|42.58|40.18|0
1656666600000|2022-07-01 09:10:00|42.7|40.3|42.66|40.26|43.52|41.12|42.59|40.19|0
1656666900000|2022-07-01 09:15:00|42.61|40.21|42.59|40.19|42.67|40.27|42.38|39.98|0
1656667200000|2022-07-01 09:20:00|42.55|40.15|42.38|39.98|42.72|40.32|42.28|39.88|0
1656667500000|2022-07-01 09:25:00|42.41|40.01|42.89|40.49|42.92|40.52|42.31|39.91|0
1656667800000|2022-07-01 09:30:00|42.92|40.52|42.8|40.4|42.92|40.52|42.51|40.11|0
1656668100000|2022-07-01 09:35:00|42.75|40.35|42.87|40.47|42.87|40.47|42.44|40.04|0
1656668400000|2022-07-01 09:40:00|42.85|40.45|42.96|40.56|43.14|40.74|42.78|40.38|0
1656668700000|2022-07-01 09:45:00|42.97|40.57|42.08|39.68|43.11|40.71|42.08|39.68|0
1656669000000|2022-07-01 09:50:00|42.05|39.65|41.86|39.46|42.22|39.82|41.81|39.41|0
1656669300000|2022-07-01 09:55:00|41.85|39.45|41.88|39.48|42.08|39.68|41.81|39.41|0
1656669600000|2022-07-01 10:00:00|41.91|39.51|42.45|40.05|42.45|40.05|41.74|39.34|0
1656669900000|2022-07-01 10:05:00|42.43|40.03|42.79|40.39|42.82|40.42|42.35|39.95|0
1656670200000|2022-07-01 10:10:00|42.77|40.37|42.58|40.18|42.92|40.52|42.58|40.18|0
1656670500000|2022-07-01 10:15:00|42.55|40.15|42.03|39.63|42.55|40.15|41.93|39.53|0
1656670800000|2022-07-01 10:20:00|41.97|39.57|41.76|39.36|42.1|39.7|41.7|39.3|0
1656671100000|2022-07-01 10:25:00|41.8|39.4|42.38|39.98|42.4|40|41.75|39.35|0
1656671400000|2022-07-01 10:30:00|42.43|40.03|42.67|40.27|42.67|40.27|42.27|39.87|0
1656671700000|2022-07-01 10:35:00|42.65|40.25|43.01|40.61|43.01|40.61|42.53|40.13|0
1656672000000|2022-07-01 10:40:00|42.98|40.58|43.32|40.92|43.35|40.95|42.98|40.58|0
1656672300000|2022-07-01 10:45:00|43.35|40.95|43.62|41.22|43.72|41.32|43.16|40.76|0
1656672600000|2022-07-01 10:50:00|43.63|41.23|43.86|41.46|43.93|41.53|43.51|41.11|0
1656672900000|2022-07-01 10:55:00|43.89|41.49|43.89|41.49|44.17|41.77|43.54|41.14|0
1656673200000|2022-07-01 11:00:00|43.85|41.45|43.45|41.05|44.03|41.63|43.42|41.02|0
1656673500000|2022-07-01 11:05:00|43.38|40.98|43.52|41.12|43.75|41.35|43.38|40.98|0
1656673800000|2022-07-01 11:10:00|43.53|41.13|43.71|41.31|43.92|41.52|43.43|41.03|0
1656674100000|2022-07-01 11:15:00|43.72|41.32|43.62|41.22|44.02|41.62|43.32|40.92|0
1656674400000|2022-07-01 11:20:00|43.58|41.18|43.48|41.08|43.7|41.3|43.42|41.02|0
1656674700000|2022-07-01 11:25:00|43.49|41.09|43.28|40.88|43.65|41.25|42.94|40.54|0
1656675000000|2022-07-01 11:30:00|43.26|40.86|43.37|40.97|43.59|41.19|43.11|40.71|0
1656675300000|2022-07-01 11:35:00|43.38|40.98|43.8|41.4|43.83|41.43|43.21|40.81|0
1656675600000|2022-07-01 11:40:00|43.78|41.38|44.14|41.74|44.29|41.89|43.76|41.36|0
1656675900000|2022-07-01 11:45:00|44.16|41.76|44.81|42.41|44.81|42.41|44.11|41.71|0
1656676200000|2022-07-01 11:50:00|44.83|42.43|44.81|42.41|44.96|42.56|44.25|41.85|0
1656676500000|2022-07-01 11:55:00|44.88|42.48|44.63|42.23|45.38|42.98|44.56|42.16|0
1656676800000|2022-07-01 12:00:00|44.7|42.3|44|41.6|45.13|42.73|43.96|41.56|0
1656677100000|2022-07-01 12:05:00|44.01|41.61|43.92|41.52|44.17|41.77|43.85|41.45|0
1656677400000|2022-07-01 12:10:00|43.85|41.45|43.8|41.4|44.06|41.66|43.75|41.35|0
1656677700000|2022-07-01 12:15:00|43.87|41.47|43.85|41.45|44.02|41.62|43.71|41.31|0
1656678000000|2022-07-01 12:20:00|43.88|41.48|43.88|41.48|44.25|41.85|43.5|41.1|0
1656678300000|2022-07-01 12:25:00|43.87|41.47|43.93|41.53|44.15|41.75|43.45|41.05|0
1656678600000|2022-07-01 12:30:00|44|41.6|42.58|40.18|44.07|41.67|42.52|40.12|0
1656678900000|2022-07-01 12:35:00|42.55|40.15|43.03|40.63|43.23|40.83|42.55|40.15|0
1656679200000|2022-07-01 12:40:00|43.01|40.61|42.78|40.38|43.13|40.73|42.78|40.38|0
1656679500000|2022-07-01 12:45:00|42.75|40.35|42.78|40.38|43.02|40.62|42.44|40.04|0
1656679800000|2022-07-01 12:50:00|42.81|40.41|42.81|40.41|43.16|40.76|42.56|40.16|0
1656680100000|2022-07-01 12:55:00|42.85|40.45|42.74|40.34|43.36|40.96|42.74|40.34|0
1656680400000|2022-07-01 13:00:00|42.69|40.29|42.88|40.48|43.16|40.76|42.09|39.69|0
1656680700000|2022-07-01 13:05:00|42.84|40.44|42.84|40.44|43.15|40.75|42.71|40.31|0
1656681000000|2022-07-01 13:10:00|42.77|40.37|42.6|40.2|42.84|40.44|42.4|40|0
1656681300000|2022-07-01 13:15:00|42.56|40.16|42.36|39.96|42.73|40.33|42.36|39.96|0
1656681600000|2022-07-01 13:20:00|42.41|40.01|42.39|39.99|42.59|40.19|42.15|39.75|0
1656681900000|2022-07-01 13:25:00|42.49|40.09|42.83|40.43|42.86|40.46|42.42|40.02|0
1656682200000|2022-07-01 13:30:00|42.86|40.46|42.76|40.36|43.52|41.12|41.38|38.98|0
1656682500000|2022-07-01 13:35:00|42.83|40.43|43.22|40.82|44.24|41.84|42.75|40.35|0
1656682800000|2022-07-01 13:40:00|43.27|40.87|41.6|39.2|43.27|40.87|40.06|37.66|0
1656683100000|2022-07-01 13:45:00|41.93|39.53|39.75|37.35|41.93|39.53|39.04|36.64|0
1656683400000|2022-07-01 13:50:00|39.7|37.3|39.61|37.21|40.34|37.94|39.08|36.68|0
1656683700000|2022-07-01 13:55:00|39.57|37.17|40.03|37.63|40.09|37.69|38.78|36.38|0
1656684000000|2022-07-01 14:00:00|39.28|36.88|40.5|38.1|40.92|38.52|38.62|36.22|0
1656684300000|2022-07-01 14:05:00|40.66|38.26|40.11|37.71|41.35|38.95|39.97|37.57|0
1656684600000|2022-07-01 14:10:00|40.03|37.63|43.12|40.72|43.25|40.85|39.87|37.47|0
1656684900000|2022-07-01 14:15:00|43.25|40.85|43.28|40.88|44.47|42.07|42.26|39.86|0
1656685200000|2022-07-01 14:20:00|43.38|40.98|43.67|41.27|44.29|41.89|43.14|40.74|0
1656685500000|2022-07-01 14:25:00|43.76|41.36|44.71|42.31|44.86|42.46|43.76|41.36|0
1656685800000|2022-07-01 14:30:00|44.85|42.45|45.18|42.78|45.84|43.44|44.39|41.99|0
1656686100000|2022-07-01 14:35:00|45.22|42.82|46.02|43.62|46.24|43.84|45|42.6|0
1656686400000|2022-07-01 14:40:00|45.91|43.51|45.59|43.19|46.86|44.46|45.48|43.08|0
1656686700000|2022-07-01 14:45:00|45.66|43.26|44.87|42.47|45.99|43.59|44.27|41.87|0
1656687000000|2022-07-01 14:50:00|44.69|42.29|44.87|42.47|46.2|43.8|44.58|42.18|0
1656687300000|2022-07-01 14:55:00|44.97|42.57|44.48|42.08|45.56|43.16|43.43|41.03|0
1656687600000|2022-07-01 15:00:00|44.91|42.51|44.74|42.34|45.55|43.15|44.41|42.01|0
1656687900000|2022-07-01 15:05:00|44.81|42.41|42.74|40.34|44.92|42.52|42.36|39.96|0
1656688200000|2022-07-01 15:10:00|42.77|40.37|42.35|39.95|43.46|41.06|42.08|39.68|0
1656688500000|2022-07-01 15:15:00|42.28|39.88|41.16|38.76|42.38|39.98|40.94|38.54|0
1656688800000|2022-07-01 15:20:00|41.04|38.64|41.22|38.82|41.69|39.29|40.56|38.16|0
1656689100000|2022-07-01 15:25:00|41.19|38.79|41.76|39.36|41.89|39.49|41.19|38.79|0
1656689400000|2022-07-01 15:30:00|41.52|39.12|40.81|38.41|41.62|39.22|40.75|38.35|0
1656689700000|2022-07-01 15:35:00|40.78|38.38|40.94|38.54|41.18|38.78|40.28|37.88|0
1656690000000|2022-07-01 15:40:00|41.01|38.61|41.08|38.68|41.08|38.68|40.35|37.95|0
1656690300000|2022-07-01 15:45:00|41.28|38.88|41.07|38.67|41.28|38.88|40.54|38.14|0
1656690600000|2022-07-01 15:50:00|41.01|38.61|42.88|40.48|42.98|40.58|41.01|38.61|0
1656690900000|2022-07-01 15:55:00|43.02|40.62|42.73|40.33|43.15|40.75|42.43|40.03|0
1656691200000|2022-07-01 16:00:00|42.67|40.27|42.89|40.49|43.5|41.1|42.67|40.27|0
1656691500000|2022-07-01 16:05:00|42.91|40.51|42.32|39.92|42.97|40.57|42.18|39.78|0
1656691800000|2022-07-01 16:10:00|42.38|39.98|42.55|40.15|42.9|40.5|42.21|39.81|0
1656692100000|2022-07-01 16:15:00|42.59|40.19|41.09|38.69|42.76|40.36|40.86|38.46|0
1656692400000|2022-07-01 16:20:00|41.06|38.66|40.62|38.22|41.36|38.96|40.62|38.22|0
1656692700000|2022-07-01 16:25:00|40.65|38.25|40.82|38.42|41.25|38.85|40.59|38.19|0
1656693000000|2022-07-01 16:30:00|40.85|38.45|41.32|38.92|41.38|38.98|40.42|38.02|0
1656693300000|2022-07-01 16:35:00|41.28|38.88|41.82|39.42|41.85|39.45|41.01|38.61|0
1656693600000|2022-07-01 16:40:00|41.85|39.45|41.8|39.4|41.92|39.52|41.51|39.11|0
1656693900000|2022-07-01 16:45:00|41.89|39.49|41.58|39.18|42.16|39.76|41.54|39.14|0
1656694200000|2022-07-01 16:50:00|41.54|39.14|41.04|38.64|41.58|39.18|40.94|38.54|0
1656694500000|2022-07-01 16:55:00|41|38.6|42.29|39.89|42.36|39.96|40.87|38.47|0
1656694800000|2022-07-01 17:00:00|42.39|39.99|42.56|40.16|42.56|40.16|41.84|39.44|0
1656695100000|2022-07-01 17:05:00|42.3|39.9|42.04|39.64|42.63|40.23|42.04|39.64|0
1656695400000|2022-07-01 17:10:00|42.15|39.75|41.8|39.4|42.35|39.95|41.77|39.37|0
1656695700000|2022-07-01 17:15:00|41.77|39.37|41.53|39.13|42.38|39.98|41.33|38.93|0
1656696000000|2022-07-01 17:20:00|41.63|39.23|41.42|39.02|41.93|39.53|41.29|38.89|0
1656696300000|2022-07-01 17:25:00|41.46|39.06|40.55|38.15|41.66|39.26|40.48|38.08|0
1656696600000|2022-07-01 17:30:00|40.52|38.12|40.28|37.88|40.55|38.15|40.02|37.62|0
1656696900000|2022-07-01 17:35:00|40.25|37.85|39.63|37.23|40.61|38.21|39.06|36.66|0
1656697200000|2022-07-01 17:40:00|39.59|37.19|39.25|36.85|39.82|37.42|38.98|36.58|0
1656697500000|2022-07-01 17:45:00|39.17|36.77|38.62|36.22|39.4|37|38.59|36.19|0
1656697800000|2022-07-01 17:50:00|38.56|36.16|39.04|36.64|39.07|36.67|38.53|36.13|0
1656698100000|2022-07-01 17:55:00|39|36.6|38.62|36.22|39.1|36.7|38.62|36.22|0
1656698400000|2022-07-01 18:00:00|38.65|36.25|39.13|36.73|39.13|36.73|38.52|36.12|0
1656698700000|2022-07-01 18:05:00|39.06|36.66|39.32|36.92|39.64|37.24|38.77|36.37|0
1656699000000|2022-07-01 18:10:00|39.38|36.98|38.93|36.53|39.8|37.4|38.9|36.5|0
1656699300000|2022-07-01 18:15:00|38.83|36.43|38.42|36.02|39.09|36.69|38.42|36.02|0
1656699600000|2022-07-01 18:20:00|38.14|35.74|37.11|34.71|38.39|35.99|37.11|34.71|0
1656699900000|2022-07-01 18:25:00|37.05|34.65|37.72|35.32|37.72|35.32|37.02|34.62|0
1656700200000|2022-07-01 18:30:00|37.66|35.26|36.8|34.4|37.66|35.26|36.77|34.37|0
1656700500000|2022-07-01 18:35:00|36.83|34.43|36.74|34.34|37.32|34.92|36.74|34.34|0
1656700800000|2022-07-01 18:40:00|36.71|34.31|36.86|34.46|37.01|34.61|36.71|34.31|0
1656701100000|2022-07-01 18:45:00|36.92|34.52|36.34|33.94|36.95|34.55|36.25|33.85|0
1656701400000|2022-07-01 18:50:00|36.31|33.91|37.09|34.69|37.25|34.85|36.19|33.79|0
1656701700000|2022-07-01 18:55:00|37.03|34.63|36.51|34.11|37.31|34.91|36.42|34.02|0
1656702000000|2022-07-01 19:00:00|36.45|34.05|37.37|34.97|37.68|35.28|36.27|33.87|0
1656702300000|2022-07-01 19:05:00|37.3|34.9|36.27|33.87|37.37|34.97|36.27|33.87|0
1656702600000|2022-07-01 19:10:00|36.24|33.84|36.13|33.73|37.63|35.23|35.79|33.39|0
1656702900000|2022-07-01 19:15:00|36.1|33.7|36.31|33.91|36.39|33.99|35.8|33.4|0
1656703200000|2022-07-01 19:20:00|36.28|33.88|36.37|33.97|36.94|34.54|36.16|33.76|0
1656703500000|2022-07-01 19:25:00|36.44|34.04|36.36|33.96|36.64|34.24|36.16|33.76|0
1656703800000|2022-07-01 19:30:00|36.3|33.9|35.53|33.13|36.33|33.93|35.38|32.98|0
1656704100000|2022-07-01 19:35:00|35.5|33.1|35.09|32.69|35.56|33.16|35.03|32.63|0
1656704400000|2022-07-01 19:40:00|35.03|32.63|34.97|32.57|35.2|32.8|34.62|32.22|0
1656704700000|2022-07-01 19:45:00|35|32.6|34.85|32.45|35.35|32.95|34.59|32.19|0
1656705000000|2022-07-01 19:50:00|34.71|32.31|35.43|33.03|36.11|33.71|34.71|32.31|0
1656705300000|2022-07-01 19:55:00|35.57|33.17|34.96|32.56|35.6|33.2|34.9|32.5|0
1656705600000|2022-07-01 20:00:00|35.02|32.62|35.16|32.76|35.31|32.91|34.75|32.35|0
1656705900000|2022-07-01 20:05:00|35.19|32.79|35.16|32.76|35.27|32.87|35.16|32.76|0
1656706200000|2022-07-01 20:10:00|35.21|32.81|35.27|32.87|35.3|32.9|35.18|32.78|0
1656993900000|2022-07-05 04:05:00|32.74|29.94|32.68|29.88|32.82|30.02|32.68|29.88|0
1656994200000|2022-07-05 04:10:00|32.66|29.86|32.52|29.72|32.71|29.91|32.46|29.66|0
1656994500000|2022-07-05 04:15:00|32.5|29.7|32.5|29.7|32.54|29.74|32.4|29.6|0
1656994800000|2022-07-05 04:20:00|32.49|29.69|32.61|29.81|32.62|29.82|32.46|29.66|0
1656995100000|2022-07-05 04:25:00|32.59|29.79|32.36|29.56|32.59|29.79|32.36|29.56|0
1656995400000|2022-07-05 04:30:00|32.37|29.57|32.22|29.42|32.4|29.6|32.18|29.38|0
1656995700000|2022-07-05 04:35:00|32.21|29.41|32.26|29.46|32.29|29.49|32.15|29.35|0
1656996000000|2022-07-05 04:40:00|32.27|29.47|32.2|29.4|32.34|29.54|32.16|29.36|0
1656996300000|2022-07-05 04:45:00|32.19|29.39|32.23|29.43|32.35|29.55|32.11|29.31|0
1656996600000|2022-07-05 04:50:00|32.24|29.44|32.25|29.45|32.31|29.51|32.17|29.37|0
1656996900000|2022-07-05 04:55:00|32.2|29.4|32.1|29.3|32.21|29.41|32.1|29.3|0
1656997200000|2022-07-05 05:00:00|32.11|29.31|31.95|29.15|32.17|29.37|31.95|29.15|0
1656997500000|2022-07-05 05:05:00|31.92|29.12|31.89|29.09|32.11|29.31|31.81|29.01|0
1656997800000|2022-07-05 05:10:00|31.92|29.12|31.93|29.13|31.94|29.14|31.7|28.9|0
1656998100000|2022-07-05 05:15:00|31.89|29.09|32.08|29.28|32.14|29.34|31.86|29.06|0
1656998400000|2022-07-05 05:20:00|32.09|29.29|32.1|29.3|32.16|29.36|32.06|29.26|0
1656998700000|2022-07-05 05:25:00|32.07|29.27|32.06|29.26|32.23|29.43|32.04|29.24|0
1656999000000|2022-07-05 05:30:00|32.04|29.24|32.15|29.35|32.18|29.38|32.02|29.22|0
1656999300000|2022-07-05 05:35:00|32.14|29.34|32.31|29.51|32.31|29.51|32.01|29.21|0
1656999600000|2022-07-05 05:40:00|32.3|29.5|32.17|29.37|32.39|29.59|32.14|29.34|0
1656999900000|2022-07-05 05:45:00|32.16|29.36|31.93|29.13|32.17|29.37|31.87|29.07|0
1657000200000|2022-07-05 05:50:00|31.94|29.14|32.06|29.26|32.14|29.34|31.94|29.14|0
1657000500000|2022-07-05 05:55:00|32.07|29.27|32.03|29.23|32.17|29.37|31.98|29.18|0
1657000800000|2022-07-05 06:00:00|32.07|29.27|32|29.2|32.16|29.36|31.74|28.94|0
1657001100000|2022-07-05 06:05:00|32.03|29.23|31.92|29.12|32.13|29.33|31.81|29.01|0
1657001400000|2022-07-05 06:10:00|31.96|29.16|32.04|29.24|32.13|29.33|31.9|29.1|0
1657001700000|2022-07-05 06:15:00|32.01|29.21|32.15|29.35|32.45|29.65|31.95|29.15|0
1657002000000|2022-07-05 06:20:00|32.17|29.37|32.28|29.48|32.31|29.51|32.16|29.36|0
1657002300000|2022-07-05 06:25:00|32.29|29.49|32.21|29.41|32.36|29.56|32.09|29.29|0
1657002600000|2022-07-05 06:30:00|32.22|29.42|32.01|29.21|32.22|29.42|31.92|29.12|0
1657002900000|2022-07-05 06:35:00|32.02|29.22|31.9|29.1|32.02|29.22|31.79|28.99|0
1657003200000|2022-07-05 06:40:00|31.84|29.04|31.73|28.93|31.87|29.07|31.73|28.93|0
1657003500000|2022-07-05 06:45:00|31.71|28.91|32.16|29.36|32.16|29.36|31.71|28.91|0
1657003800000|2022-07-05 06:50:00|32.15|29.35|32.35|29.55|32.42|29.62|32.15|29.35|0
1657004100000|2022-07-05 06:55:00|32.32|29.52|32.26|29.46|32.37|29.57|32.13|29.33|0
1657004400000|2022-07-05 07:00:00|32.22|29.42|32.7|29.9|32.84|30.04|32.22|29.42|0
1657004700000|2022-07-05 07:05:00|32.58|30.18|32.81|30.41|33.01|30.61|32.52|30.12|0
1657005000000|2022-07-05 07:10:00|32.87|30.47|32.56|30.16|33.1|30.7|32.56|30.16|0
1657005300000|2022-07-05 07:15:00|32.53|30.13|32.39|29.99|32.71|30.31|32.26|29.86|0
1657005600000|2022-07-05 07:20:00|32.37|29.97|32.78|30.38|32.79|30.39|32.2|29.8|0
1657005900000|2022-07-05 07:25:00|32.82|30.42|32.83|30.43|32.83|30.43|32.47|30.07|0
1657006200000|2022-07-05 07:30:00|32.82|30.42|32.62|30.22|32.89|30.49|32.57|30.17|0
1657006500000|2022-07-05 07:35:00|32.61|30.21|33.15|30.75|33.16|30.76|32.61|30.21|0
1657006800000|2022-07-05 07:40:00|33.13|30.73|32.71|30.31|33.13|30.73|32.57|30.17|0
1657007100000|2022-07-05 07:45:00|32.68|30.28|32.67|30.27|32.88|30.48|32.49|30.09|0
1657007400000|2022-07-05 07:50:00|32.68|30.28|32.85|30.45|33.07|30.67|32.57|30.17|0
1657007700000|2022-07-05 07:55:00|32.79|30.39|33.37|30.97|33.43|31.03|32.62|30.22|0
1657008000000|2022-07-05 08:00:00|33.4|31|33.15|30.75|33.4|31|32.95|30.55|0
1657008300000|2022-07-05 08:05:00|33.12|30.72|33.98|31.58|34.02|31.62|32.84|30.44|0
1657008600000|2022-07-05 08:10:00|33.91|31.51|33.86|31.46|34.28|31.88|33.51|31.11|0
1657008900000|2022-07-05 08:15:00|33.87|31.47|34.38|31.98|34.44|32.04|33.87|31.47|0
1657009200000|2022-07-05 08:20:00|34.41|32.01|34.77|32.37|34.99|32.59|34.33|31.93|0
1657009500000|2022-07-05 08:25:00|34.79|32.39|35.23|32.83|35.44|33.04|34.76|32.36|0
1657009800000|2022-07-05 08:30:00|35.3|32.9|35.2|32.8|35.55|33.15|34.99|32.59|0
1657010100000|2022-07-05 08:35:00|35.22|32.82|35.61|33.21|35.73|33.33|35.2|32.8|0
1657010400000|2022-07-05 08:40:00|35.58|33.18|35.76|33.36|36.04|33.64|35.49|33.09|0
1657010700000|2022-07-05 08:45:00|35.74|33.34|36.36|33.96|36.54|34.14|35.69|33.29|0
1657011000000|2022-07-05 08:50:00|36.42|34.02|36.68|34.28|36.79|34.39|35.71|33.31|0
1657011300000|2022-07-05 08:55:00|36.71|34.31|36.71|34.31|36.83|34.43|36.54|34.14|0
1657011600000|2022-07-05 09:00:00|36.66|34.26|36.49|34.09|36.85|34.45|36.48|34.08|0
1657011900000|2022-07-05 09:05:00|36.46|34.06|36.98|34.58|37.04|34.64|36.46|34.06|0
1657012200000|2022-07-05 09:10:00|36.92|34.52|36.47|34.07|37.26|34.86|36.47|34.07|0
1657012500000|2022-07-05 09:15:00|36.58|34.18|36.55|34.15|36.61|34.21|36.18|33.78|0
1657012800000|2022-07-05 09:20:00|36.5|34.1|36.64|34.24|36.79|34.39|36.45|34.05|0
1657013100000|2022-07-05 09:25:00|36.62|34.22|36.97|34.57|37|34.6|36.57|34.17|0
1657013400000|2022-07-05 09:30:00|36.91|34.51|37.25|34.85|37.34|34.94|36.91|34.51|0
1657013700000|2022-07-05 09:35:00|37.18|34.78|36.54|34.14|37.23|34.83|36.44|34.04|0
1657014000000|2022-07-05 09:40:00|36.52|34.12|36.32|33.92|36.56|34.16|36.32|33.92|0
1657014300000|2022-07-05 09:45:00|36.35|33.95|36.59|34.19|36.81|34.41|36.35|33.95|0
1657014600000|2022-07-05 09:50:00|36.62|34.22|36.47|34.07|36.79|34.39|36.38|33.98|0
1657014900000|2022-07-05 09:55:00|36.41|34.01|36.31|33.91|36.54|34.14|36.19|33.79|0
1657015200000|2022-07-05 10:00:00|36.28|33.88|36.22|33.82|36.46|34.06|36.22|33.82|0
1657015500000|2022-07-05 10:05:00|36.28|33.88|35.71|33.31|36.31|33.91|35.71|33.31|0
1657015800000|2022-07-05 10:10:00|35.74|33.34|35.67|33.27|35.79|33.39|35.64|33.24|0
1657016100000|2022-07-05 10:15:00|35.73|33.33|36.21|33.81|36.21|33.81|35.73|33.33|0
1657016400000|2022-07-05 10:20:00|36.15|33.75|36|33.6|36.27|33.87|35.95|33.55|0
1657016700000|2022-07-05 10:25:00|36.03|33.63|36.21|33.81|36.24|33.84|36|33.6|0
1657017000000|2022-07-05 10:30:00|36.19|33.79|35.96|33.56|36.26|33.86|35.96|33.56|0
1657017300000|2022-07-05 10:35:00|35.95|33.55|35.96|33.56|36.14|33.74|35.9|33.5|0
1657017600000|2022-07-05 10:40:00|35.99|33.59|36.14|33.74|36.32|33.92|35.99|33.59|0
1657017900000|2022-07-05 10:45:00|36.11|33.71|35.86|33.46|36.24|33.84|35.8|33.4|0
1657018200000|2022-07-05 10:50:00|35.83|33.43|35.61|33.21|35.83|33.43|35.56|33.16|0
1657018500000|2022-07-05 10:55:00|35.59|33.19|36.13|33.73|36.34|33.94|35.59|33.19|0
1657018800000|2022-07-05 11:00:00|36.04|33.64|36.01|33.61|36.23|33.83|35.86|33.46|0
1657019100000|2022-07-05 11:05:00|36.04|33.64|36.23|33.83|36.35|33.95|35.96|33.56|0
1657019400000|2022-07-05 11:10:00|36.26|33.86|36.44|34.04|36.44|34.04|36.12|33.72|0
1657019700000|2022-07-05 11:15:00|36.41|34.01|36.92|34.52|37.02|34.62|36.38|33.98|0
1657020000000|2022-07-05 11:20:00|36.89|34.49|36.87|34.47|36.97|34.57|36.56|34.16|0
1657020300000|2022-07-05 11:25:00|36.86|34.46|36.45|34.05|36.86|34.46|36.41|34.01|0
1657020600000|2022-07-05 11:30:00|36.39|33.99|36.8|34.4|36.85|34.45|36.39|33.99|0
1657020900000|2022-07-05 11:35:00|36.81|34.41|36.61|34.21|36.89|34.49|36.58|34.18|0
1657021200000|2022-07-05 11:40:00|36.55|34.15|37.07|34.67|37.16|34.76|36.46|34.06|0
1657021500000|2022-07-05 11:45:00|37.1|34.7|37.35|34.95|37.35|34.95|36.99|34.59|0
1657021800000|2022-07-05 11:50:00|37.67|35.27|38|35.6|38.03|35.63|37.44|35.04|0
1657022100000|2022-07-05 11:55:00|37.97|35.57|38|35.6|38.16|35.76|37.75|35.35|0
1657022400000|2022-07-05 12:00:00|37.9|35.5|38.59|36.19|38.6|36.2|37.9|35.5|0
1657022700000|2022-07-05 12:05:00|38.6|36.2|39.75|37.35|39.75|37.35|38.44|36.04|0
1657023000000|2022-07-05 12:10:00|39.68|37.28|39.84|37.44|40.27|37.87|39.42|37.02|0
1657023300000|2022-07-05 12:15:00|39.97|37.57|39.68|37.28|40.17|37.77|39.46|37.06|0
1657023600000|2022-07-05 12:20:00|39.66|37.26|39.62|37.22|40.13|37.73|39.41|37.01|0
1657023900000|2022-07-05 12:25:00|39.61|37.21|39.57|37.17|39.64|37.24|39.28|36.88|0
1657024200000|2022-07-05 12:30:00|39.6|37.2|40.29|37.89|40.36|37.96|39.46|37.06|0
1657024500000|2022-07-05 12:35:00|40.26|37.86|40.12|37.72|40.94|38.54|40.09|37.69|0
1657024800000|2022-07-05 12:40:00|40.11|37.71|40.2|37.8|40.29|37.89|39.89|37.49|0
1657025100000|2022-07-05 12:45:00|40.15|37.75|40.55|38.15|40.68|38.28|40.05|37.65|0
1657025400000|2022-07-05 12:50:00|40.53|38.13|40.94|38.54|41.14|38.74|40.5|38.1|0
1657025700000|2022-07-05 12:55:00|41.01|38.61|41.65|39.25|41.88|39.48|40.98|38.58|0
1657026000000|2022-07-05 13:00:00|41.71|39.31|41.41|39.01|41.99|39.59|41.41|39.01|0
1657026300000|2022-07-05 13:05:00|41.44|39.04|41.64|39.24|41.88|39.48|41.41|39.01|0
1657026600000|2022-07-05 13:10:00|41.57|39.17|41.13|38.73|41.71|39.31|41.13|38.73|0
1657026900000|2022-07-05 13:15:00|41.06|38.66|41.47|39.07|41.53|39.13|41.03|38.63|0
1657027200000|2022-07-05 13:20:00|41.43|39.03|41.23|38.83|41.67|39.27|41.21|38.81|0
1657027500000|2022-07-05 13:25:00|41.29|38.89|41.8|39.4|41.8|39.4|41.26|38.86|0
1657027800000|2022-07-05 13:30:00|41.59|39.19|43.58|41.18|44.1|41.7|41.59|39.19|0
1657028100000|2022-07-05 13:35:00|43.63|41.23|44.52|42.12|44.52|42.12|43.1|40.7|0
1657028400000|2022-07-05 13:40:00|44.56|42.16|44.96|42.56|45.03|42.63|43.98|41.58|0
1657028700000|2022-07-05 13:45:00|45.18|42.78|44.16|41.76|45.34|42.94|43.14|40.74|0
1657029000000|2022-07-05 13:50:00|43.97|41.57|44.99|42.59|45.28|42.88|43.92|41.52|0
1657029300000|2022-07-05 13:55:00|44.88|42.48|45|42.6|45.85|43.45|44.52|42.12|0
1657029600000|2022-07-05 14:00:00|44.93|42.53|46.27|43.87|46.42|44.02|44.23|41.83|0
1657029900000|2022-07-05 14:05:00|46.16|43.76|45.31|42.91|46.38|43.98|45.31|42.91|0
1657030200000|2022-07-05 14:10:00|45.2|42.8|43.48|41.08|45.45|43.05|43.3|40.9|0
1657030500000|2022-07-05 14:15:00|43.51|41.11|44.47|42.07|45.08|42.68|43.51|41.11|0
1657030800000|2022-07-05 14:20:00|44.61|42.21|44.25|41.85|44.79|42.39|43.79|41.39|0
1657031100000|2022-07-05 14:25:00|44.32|41.92|44.18|41.78|44.86|42.46|43.68|41.28|0
1657031400000|2022-07-05 14:30:00|44.28|41.88|43.87|41.47|44.57|42.17|43.13|40.73|0
1657031700000|2022-07-05 14:35:00|43.9|41.5|41.6|39.2|44.08|41.68|41.3|38.9|0
1657032000000|2022-07-05 14:40:00|41.67|39.27|43.03|40.63|43.03|40.63|41.37|38.97|0
1657032300000|2022-07-05 14:45:00|43.13|40.73|43.17|40.77|44.09|41.69|42.99|40.59|0
1657032600000|2022-07-05 14:50:00|43.2|40.8|43.94|41.54|44.16|41.76|43.17|40.77|0
1657032900000|2022-07-05 14:55:00|44.02|41.62|43.83|41.43|44.27|41.87|43.51|41.11|0
1657033200000|2022-07-05 15:00:00|43.76|41.36|44.48|42.08|45.14|42.74|43.76|41.36|0
1657033500000|2022-07-05 15:05:00|44.44|42.04|44.22|41.82|45.32|42.92|44.04|41.64|0
1657033800000|2022-07-05 15:10:00|44.26|41.86|45.11|42.71|45.55|43.15|43.87|41.47|0
1657034100000|2022-07-05 15:15:00|45.07|42.67|44.37|41.97|45.18|42.78|43.95|41.55|0
1657034400000|2022-07-05 15:20:00|44.34|41.94|44.73|42.33|45.1|42.7|43.91|41.51|0
1657034700000|2022-07-05 15:25:00|44.66|42.26|44.48|42.08|45.06|42.66|44.08|41.68|0
1657035000000|2022-07-05 15:30:00|44.59|42.19|44.4|42|44.98|42.58|43.58|41.18|0
1657035300000|2022-07-05 15:35:00|44.29|41.89|44.65|42.25|45.02|42.62|44.04|41.64|0
1657035600000|2022-07-05 15:40:00|44.69|42.29|42.63|40.23|44.69|42.29|42.59|40.19|0
1657035900000|2022-07-05 15:45:00|42.64|40.24|42.14|39.74|42.9|40.5|41.87|39.47|0
1657036200000|2022-07-05 15:50:00|42.17|39.77|41.79|39.39|42.62|40.22|41.79|39.39|0
1657036500000|2022-07-05 15:55:00|41.83|39.43|42.34|39.94|42.51|40.11|41.69|39.29|0
1657036800000|2022-07-05 16:00:00|42.24|39.84|42.68|40.28|42.86|40.46|41.72|39.32|0
1657037100000|2022-07-05 16:05:00|42.58|40.18|41.75|39.35|42.86|40.46|41.68|39.28|0
1657037400000|2022-07-05 16:10:00|41.72|39.32|41.53|39.13|42.13|39.73|40.72|38.32|0
1657037700000|2022-07-05 16:15:00|41.49|39.09|41.17|38.77|42.21|39.81|41.02|38.62|0
1657038000000|2022-07-05 16:20:00|41.19|38.79|39.72|37.32|41.66|39.26|39.72|37.32|0
1657038300000|2022-07-05 16:25:00|39.65|37.25|39.68|37.28|39.78|37.38|39.07|36.67|0
1657038600000|2022-07-05 16:30:00|39.62|37.22|39.85|37.45|40.01|37.61|39.36|36.96|0
1657038900000|2022-07-05 16:35:00|39.88|37.48|39.25|36.85|39.91|37.51|39.16|36.76|0
1657039200000|2022-07-05 16:40:00|39.35|36.95|40.11|37.71|40.34|37.94|39.12|36.72|0
1657039500000|2022-07-05 16:45:00|40.14|37.74|40.84|38.44|41.01|38.61|40.09|37.69|0
1657039800000|2022-07-05 16:50:00|40.77|38.37|40.7|38.3|41.25|38.85|40.6|38.2|0
1657040100000|2022-07-05 16:55:00|40.81|38.41|40.97|38.57|41.08|38.68|40.64|38.24|0
1657040400000|2022-07-05 17:00:00|40.9|38.5|39.93|37.53|41.01|38.61|39.93|37.53|0
1657040700000|2022-07-05 17:05:00|39.86|37.46|40.24|37.84|41|38.6|39.86|37.46|0
1657041000000|2022-07-05 17:10:00|40.19|37.79|39.63|37.23|40.26|37.86|39.53|37.13|0
1657041300000|2022-07-05 17:15:00|39.59|37.19|38.68|36.28|39.78|37.38|38.68|36.28|0
1657041600000|2022-07-05 17:20:00|38.71|36.31|38.77|36.37|38.94|36.54|38.29|35.89|0
1657041900000|2022-07-05 17:25:00|38.74|36.34|38.77|36.37|38.9|36.5|38.51|36.11|0
1657042200000|2022-07-05 17:30:00|38.8|36.4|38.38|35.98|39.13|36.73|38.38|35.98|0
1657042500000|2022-07-05 17:35:00|38.41|36.01|37.87|35.47|38.41|36.01|37.78|35.38|0
1657042800000|2022-07-05 17:40:00|37.84|35.44|38.15|35.75|38.19|35.79|37.46|35.06|0
1657043100000|2022-07-05 17:45:00|38.09|35.69|38.44|36.04|39.18|36.78|38.09|35.69|0
1657043400000|2022-07-05 17:50:00|38.47|36.07|38.26|35.86|38.6|36.2|38.18|35.78|0
1657043700000|2022-07-05 17:55:00|38.24|35.84|38.21|35.81|38.6|36.2|38.12|35.72|0
1657044000000|2022-07-05 18:00:00|38.18|35.78|37.29|34.89|38.47|36.07|37.23|34.83|0
1657044300000|2022-07-05 18:05:00|37.32|34.92|37.89|35.49|38.05|35.65|37.32|34.92|0
1657044600000|2022-07-05 18:10:00|37.82|35.42|37.57|35.17|37.89|35.49|37.35|34.95|0
1657044900000|2022-07-05 18:15:00|37.54|35.14|37.25|34.85|38.23|35.83|37.25|34.85|0
1657045200000|2022-07-05 18:20:00|37.28|34.88|36.94|34.54|37.63|35.23|36.94|34.54|0
1657045500000|2022-07-05 18:25:00|36.97|34.57|36.32|33.92|37.13|34.73|36.11|33.71|0
1657045800000|2022-07-05 18:30:00|36.26|33.86|35.54|33.14|36.26|33.86|35.54|33.14|0
1657046100000|2022-07-05 18:35:00|35.57|33.17|34.56|32.16|35.75|33.35|34.56|32.16|0
1657046400000|2022-07-05 18:40:00|34.53|32.13|35.03|32.63|35.15|32.75|34.5|32.1|0
1657046700000|2022-07-05 18:45:00|35|32.6|35.29|32.89|35.56|33.16|34.73|32.33|0
1657047000000|2022-07-05 18:50:00|35.32|32.92|35.11|32.71|35.44|33.04|35.05|32.65|0
1657047300000|2022-07-05 18:55:00|35.17|32.77|35.14|32.74|35.35|32.95|34.87|32.47|0
1657047600000|2022-07-05 19:00:00|35.11|32.71|35.31|32.91|35.88|33.48|34.99|32.59|0
1657047900000|2022-07-05 19:05:00|35.28|32.88|34.26|31.86|35.28|32.88|34.26|31.86|0
1657048200000|2022-07-05 19:10:00|34.27|31.87|33.17|30.77|35.86|33.46|32.66|30.26|0
1657048500000|2022-07-05 19:15:00|33.15|30.75|34.27|31.87|34.35|31.95|33.15|30.75|0
1657048800000|2022-07-05 19:20:00|34.21|31.81|32.94|30.54|34.21|31.81|32.89|30.49|0
1657049100000|2022-07-05 19:25:00|32.89|30.49|32.66|30.26|33.17|30.77|32.44|30.04|0
1657049400000|2022-07-05 19:30:00|32.74|30.34|32.38|29.98|33.17|30.77|32.38|29.98|0
1657049700000|2022-07-05 19:35:00|32.41|30.01|34.09|31.69|34.11|31.71|32.38|29.98|0
1657050000000|2022-07-05 19:40:00|33.92|31.52|33.83|31.43|34.09|31.69|33.69|31.29|0
1657050300000|2022-07-05 19:45:00|33.92|31.52|33.21|30.81|34.09|31.69|33.21|30.81|0
1657050600000|2022-07-05 19:50:00|33.18|30.78|33.51|31.11|34.23|31.83|33.18|30.78|0
1657050900000|2022-07-05 19:55:00|33.68|31.28|32.9|30.5|33.94|31.54|32.9|30.5|0
1657051200000|2022-07-05 20:00:00|33.91|31.51|33.21|30.81|33.91|31.51|32.87|30.47|0
1657051500000|2022-07-05 20:05:00|33.18|30.78|33.29|30.89|33.63|31.23|33.18|30.78|0
1657051800000|2022-07-05 20:10:00|33.32|30.92|33.51|31.11|33.54|31.14|33.26|30.86|0
1657052100000|2022-07-05 20:15:00|33.63|30.83|33.51|30.71|33.74|30.94|33.46|30.66|0
1657052400000|2022-07-05 20:20:00|33.46|30.66|33.37|30.57|33.51|30.71|33.34|30.54|0
1657052700000|2022-07-05 20:25:00|33.34|30.54|33.28|30.48|33.42|30.62|33.28|30.48|0
1657053000000|2022-07-05 20:30:00|33.31|30.51|33.27|30.47|33.34|30.54|33.2|30.4|0
1657053300000|2022-07-05 20:35:00|33.25|30.45|33.31|30.51|33.31|30.51|33.22|30.42|0
1657053600000|2022-07-05 20:40:00|33.28|30.48|33.3|30.5|33.36|30.56|33.22|30.42|0
1657053900000|2022-07-05 20:45:00|33.33|30.53|33.2|30.4|33.33|30.53|33.19|30.39|0
1657054200000|2022-07-05 20:50:00|33.24|30.44|33.24|30.44|33.27|30.47|33.19|30.39|0
1657054500000|2022-07-05 20:55:00|33.26|30.46|33.25|30.45|33.28|30.48|33.18|30.38|0
1657054800000|2022-07-05 21:00:00|33.26|30.46|33.23|30.43|33.27|30.47|33.23|30.43|0
1657055100000|2022-07-05 21:05:00|33.22|30.42|33.25|30.45|33.26|30.46|33.22|30.42|0
1657055400000|2022-07-05 21:10:00|33.26|30.46|33.24|30.44|33.26|30.46|33.24|30.44|0
1657055700000|2022-07-05 21:15:00|33.23|30.43|33.24|30.44|33.28|30.48|33.23|30.43|0
1657056000000|2022-07-05 21:20:00|33.25|30.45|33.23|30.43|33.26|30.46|33.23|30.43|0
1657056300000|2022-07-05 21:25:00|33.25|30.45|33.26|30.46|33.26|30.46|33.24|30.44|0
1657056600000|2022-07-05 21:30:00|33.27|30.47|33.27|30.47|33.27|30.47|33.26|30.46|0
1657056900000|2022-07-05 21:35:00|33.24|30.44|33.19|30.39|33.24|30.44|33.18|30.38|0
1657057200000|2022-07-05 21:40:00|33.23|30.43|33.27|30.47|33.27|30.47|33.21|30.41|0
1657057500000|2022-07-05 21:45:00|33.24|30.44|33.28|30.48|33.29|30.49|33.24|30.44|0
1657057800000|2022-07-05 21:50:00|33.29|30.49|33.24|30.44|33.3|30.5|33.23|30.43|0
1657058100000|2022-07-05 21:55:00|33.23|30.43|33.17|30.37|33.23|30.43|33.17|30.37|0
1657058400000|2022-07-05 22:00:00|32.72|29.92|32.82|30.02|33.1|30.3|32.68|29.88|0
1657058700000|2022-07-05 22:05:00|32.74|29.94|33.02|30.22|33.04|30.24|32.68|29.88|0
1657059000000|2022-07-05 22:10:00|33.01|30.21|32.68|29.88|33.09|30.29|32.65|29.85|0
1657059300000|2022-07-05 22:15:00|32.65|29.85|32.45|29.65|32.68|29.88|32.34|29.54|0
1657059600000|2022-07-05 22:20:00|32.43|29.63|32.81|30.01|32.84|30.04|32.43|29.63|0
1657059900000|2022-07-05 22:25:00|32.84|30.04|32.94|30.14|33|30.2|32.71|29.91|0
1657060200000|2022-07-05 22:30:00|32.97|30.17|32.91|30.11|32.97|30.17|32.75|29.95|0
1657060500000|2022-07-05 22:35:00|32.94|30.14|32.86|30.06|33|30.2|32.8|30|0
1657060800000|2022-07-05 22:40:00|32.87|30.07|33.1|30.3|33.24|30.44|32.87|30.07|0
1657061100000|2022-07-05 22:45:00|33.12|30.32|33.1|30.3|33.26|30.46|33.05|30.25|0
1657061400000|2022-07-05 22:50:00|33.09|30.29|33.27|30.47|33.27|30.47|33.02|30.22|0
1657061700000|2022-07-05 22:55:00|33.25|30.45|33.12|30.32|33.28|30.48|33.1|30.3|0
1657062000000|2022-07-05 23:00:00|33.1|30.3|32.95|30.15|33.18|30.38|32.94|30.14|0
1657062300000|2022-07-05 23:05:00|32.94|30.14|33.01|30.21|33.02|30.22|32.87|30.07|0
1657062600000|2022-07-05 23:10:00|33.02|30.22|33.12|30.32|33.14|30.34|32.99|30.19|0
1657062900000|2022-07-05 23:15:00|33.14|30.34|33.21|30.41|33.23|30.43|33.11|30.31|0
1657063200000|2022-07-05 23:20:00|33.22|30.42|33.22|30.42|33.22|30.42|33.14|30.34|0
1657063500000|2022-07-05 23:25:00|33.24|30.44|33.5|30.7|33.5|30.7|33.19|30.39|0
1657063800000|2022-07-05 23:30:00|33.53|30.73|33.88|31.08|33.89|31.09|33.5|30.7|0
1657064100000|2022-07-05 23:35:00|33.87|31.07|33.79|30.99|33.98|31.18|33.78|30.98|0
1657064400000|2022-07-05 23:40:00|33.83|31.03|33.9|31.1|33.95|31.15|33.66|30.86|0
1657064700000|2022-07-05 23:45:00|33.92|31.12|33.94|31.14|34|31.2|33.79|30.99|0
1657065000000|2022-07-05 23:50:00|33.91|31.11|34.2|31.4|34.24|31.44|33.89|31.09|0
1657065300000|2022-07-05 23:55:00|34.23|31.43|34.08|31.28|34.31|31.51|34.08|31.28|0
1657065600000|2022-07-06 00:00:00|34|31.2|33.69|30.89|34|31.2|33.37|30.57|0
1657065900000|2022-07-06 00:05:00|33.62|30.82|33.45|30.65|33.68|30.88|33.34|30.54|0
1657066200000|2022-07-06 00:10:00|33.4|30.6|33.41|30.61|33.65|30.85|33.34|30.54|0
1657066500000|2022-07-06 00:15:00|33.45|30.65|33.14|30.34|33.45|30.65|33.03|30.23|0
1657066800000|2022-07-06 00:20:00|33.13|30.33|33.59|30.79|33.64|30.84|33.13|30.33|0
1657067100000|2022-07-06 00:25:00|33.57|30.77|33.41|30.61|33.67|30.87|33.29|30.49|0
1657067400000|2022-07-06 00:30:00|33.4|30.6|33.24|30.44|33.47|30.67|33.22|30.42|0
1657067700000|2022-07-06 00:35:00|33.27|30.47|33.4|30.6|33.51|30.71|33.1|30.3|0
1657068000000|2022-07-06 00:40:00|33.38|30.58|32.3|29.5|33.46|30.66|32.3|29.5|0
1657068300000|2022-07-06 00:45:00|32.25|29.45|32.05|29.25|32.44|29.64|31.92|29.12|0
1657068600000|2022-07-06 00:50:00|32|29.2|32.19|29.39|32.23|29.43|31.93|29.13|0
1657068900000|2022-07-06 00:55:00|32.15|29.35|32.14|29.34|32.21|29.41|31.94|29.14|0
1657069200000|2022-07-06 01:00:00|32.13|29.33|32.1|29.3|32.24|29.44|32.1|29.3|0
1657069500000|2022-07-06 01:05:00|32.07|29.27|31.53|28.73|32.07|29.27|31.47|28.67|0
1657069800000|2022-07-06 01:10:00|31.51|28.71|31.74|28.94|31.81|29.01|31.48|28.68|0
1657070100000|2022-07-06 01:15:00|31.77|28.97|32.05|29.25|32.16|29.36|31.77|28.97|0
1657070400000|2022-07-06 01:20:00|32.08|29.28|33.5|30.7|33.5|30.7|31.82|29.02|0
1657070700000|2022-07-06 01:25:00|33.54|30.74|33.87|31.07|34.02|31.22|33.49|30.69|0
1657071000000|2022-07-06 01:30:00|33.93|31.13|34.07|31.27|34.14|31.34|33.79|30.99|0
1657071300000|2022-07-06 01:35:00|34.03|31.23|34.66|31.86|34.68|31.88|33.94|31.14|0
1657071600000|2022-07-06 01:40:00|34.72|31.92|35.12|32.32|35.33|32.53|34.62|31.82|0
1657071900000|2022-07-06 01:45:00|35.21|32.41|34.93|32.13|35.27|32.47|34.87|32.07|0
1657072200000|2022-07-06 01:50:00|34.89|32.09|34.66|31.86|34.97|32.17|34.61|31.81|0
1657072500000|2022-07-06 01:55:00|34.67|31.87|34.84|32.04|34.84|32.04|34.57|31.77|0
1657072800000|2022-07-06 02:00:00|34.83|32.03|34.49|31.69|34.83|32.03|34.34|31.54|0
1657073100000|2022-07-06 02:05:00|34.48|31.68|34.48|31.68|34.79|31.99|34.48|31.68|0
1657073400000|2022-07-06 02:10:00|34.53|31.73|34.09|31.29|34.65|31.85|32.95|30.15|0
1657073700000|2022-07-06 02:15:00|34.07|31.27|34.38|31.58|34.44|31.64|33.99|31.19|0
1657074000000|2022-07-06 02:20:00|34.35|31.55|34.47|31.67|34.61|31.81|34.18|31.38|0
1657074300000|2022-07-06 02:25:00|34.44|31.64|34.22|31.42|34.52|31.72|34.12|31.32|0
1657074600000|2022-07-06 02:30:00|34.21|31.41|34.35|31.55|34.35|31.55|33.98|31.18|0
1657074900000|2022-07-06 02:35:00|34.33|31.53|34.36|31.56|34.4|31.6|34.17|31.37|0
1657075200000|2022-07-06 02:40:00|34.39|31.59|34.56|31.76|34.63|31.83|34.34|31.54|0
1657075500000|2022-07-06 02:45:00|34.57|31.77|34.97|32.17|34.99|32.19|34.48|31.68|0
1657075800000|2022-07-06 02:50:00|35|32.2|34.97|32.17|35.06|32.26|34.86|32.06|0
1657076100000|2022-07-06 02:55:00|34.94|32.14|34.65|31.85|34.96|32.16|34.53|31.73|0
1657076400000|2022-07-06 03:00:00|34.64|31.84|34.53|31.73|34.81|32.01|34.53|31.73|0
1657076700000|2022-07-06 03:05:00|34.5|31.7|34.47|31.67|34.62|31.82|34.39|31.59|0
1657077000000|2022-07-06 03:10:00|34.5|31.7|34.58|31.78|34.85|32.05|34.47|31.67|0
1657077300000|2022-07-06 03:15:00|34.61|31.81|34.32|31.52|34.64|31.84|34.21|31.41|0
1657077600000|2022-07-06 03:20:00|34.34|31.54|34.62|31.82|34.78|31.98|34.34|31.54|0
1657077900000|2022-07-06 03:25:00|34.59|31.79|34.55|31.75|34.88|32.08|34.55|31.75|0
1657078200000|2022-07-06 03:30:00|34.58|31.78|34.37|31.57|34.63|31.83|34.27|31.47|0
1657078500000|2022-07-06 03:35:00|34.36|31.56|34.17|31.37|34.43|31.63|34.01|31.21|0
1657078800000|2022-07-06 03:40:00|34.16|31.36|33.91|31.11|34.26|31.46|33.8|31|0
1657079100000|2022-07-06 03:45:00|33.88|31.08|33.8|31|33.94|31.14|33.8|31|0
1657079400000|2022-07-06 03:50:00|33.77|30.97|33.71|30.91|33.78|30.98|33.6|30.8|0
1657079700000|2022-07-06 03:55:00|33.74|30.94|33.45|30.65|33.82|31.02|33.43|30.63|0
1657080000000|2022-07-06 04:00:00|33.51|30.71|33.76|30.96|33.99|31.19|33.48|30.68|0
1657080300000|2022-07-06 04:05:00|33.75|30.95|33.69|30.89|33.84|31.04|33.69|30.89|0
1657080600000|2022-07-06 04:10:00|33.7|30.9|33.87|31.07|33.93|31.13|33.63|30.83|0
1657080900000|2022-07-06 04:15:00|33.83|31.03|33.88|31.08|33.97|31.17|33.81|31.01|0
1657081200000|2022-07-06 04:20:00|33.87|31.07|33.65|30.85|33.87|31.07|33.5|30.7|0
1657081500000|2022-07-06 04:25:00|33.64|30.84|33.92|31.12|33.92|31.12|33.61|30.81|0
1657081800000|2022-07-06 04:30:00|33.93|31.13|34.11|31.31|34.43|31.63|33.89|31.09|0
1657082100000|2022-07-06 04:35:00|34.17|31.37|34|31.2|34.17|31.37|33.97|31.17|0
1657082400000|2022-07-06 04:40:00|33.97|31.17|34.08|31.28|34.08|31.28|33.97|31.17|0
1657082700000|2022-07-06 04:45:00|34.05|31.25|34.22|31.42|34.31|31.51|34.02|31.22|0
1657083000000|2022-07-06 04:50:00|34.23|31.43|34.36|31.56|34.4|31.6|34.22|31.42|0
1657083300000|2022-07-06 04:55:00|34.38|31.58|34.24|31.44|34.39|31.59|34.19|31.39|0
1657083600000|2022-07-06 05:00:00|34.21|31.41|34.59|31.79|34.59|31.79|34.14|31.34|0
1657083900000|2022-07-06 05:05:00|34.61|31.81|34.48|31.68|34.73|31.93|34.34|31.54|0
1657084200000|2022-07-06 05:10:00|34.45|31.65|34.18|31.38|34.5|31.7|34.14|31.34|0
1657084500000|2022-07-06 05:15:00|34.19|31.39|34.18|31.38|34.39|31.59|34.12|31.32|0
1657084800000|2022-07-06 05:20:00|34.15|31.35|34.42|31.62|34.46|31.66|34.06|31.26|0
1657085100000|2022-07-06 05:25:00|34.45|31.65|34.5|31.7|34.6|31.8|34.32|31.52|0
1657085400000|2022-07-06 05:30:00|34.44|31.64|34.71|31.91|34.77|31.97|34.43|31.63|0
1657085700000|2022-07-06 05:35:00|34.69|31.89|34.58|31.78|34.86|32.06|34.5|31.7|0
1657086000000|2022-07-06 05:40:00|34.52|31.72|34.44|31.64|34.6|31.8|34.32|31.52|0
1657086300000|2022-07-06 05:45:00|34.36|31.56|34.17|31.37|34.38|31.58|33.95|31.15|0
1657086600000|2022-07-06 05:50:00|34.15|31.35|34.6|31.8|34.6|31.8|34.09|31.29|0
1657086900000|2022-07-06 05:55:00|34.57|31.77|35.07|32.27|35.1|32.3|34.55|31.75|0
1657087200000|2022-07-06 06:00:00|35.1|32.3|35.66|32.86|35.66|32.86|35.04|32.24|0
1657087500000|2022-07-06 06:05:00|35.71|32.91|35.98|33.18|36.04|33.24|35.68|32.88|0
1657087800000|2022-07-06 06:10:00|35.97|33.17|35.59|32.79|36.16|33.36|35.5|32.7|0
1657088100000|2022-07-06 06:15:00|35.62|32.82|35.44|32.64|35.69|32.89|35.26|32.46|0
1657088400000|2022-07-06 06:20:00|35.35|32.55|35.35|32.55|35.51|32.71|35.06|32.26|0
1657088700000|2022-07-06 06:25:00|35.32|32.52|35.2|32.4|35.52|32.72|35.1|32.3|0
1657089000000|2022-07-06 06:30:00|35.17|32.37|35.34|32.54|35.34|32.54|34.93|32.13|0
1657089300000|2022-07-06 06:35:00|35.37|32.57|35.44|32.64|35.46|32.66|35.19|32.39|0
1657089600000|2022-07-06 06:40:00|35.43|32.63|34.89|32.09|35.46|32.66|34.86|32.06|0
1657089900000|2022-07-06 06:45:00|34.86|32.06|34.77|31.97|35.17|32.37|34.77|31.97|0
1657090200000|2022-07-06 06:50:00|34.8|32|34.8|32|35.09|32.29|34.77|31.97|0
1657090500000|2022-07-06 06:55:00|34.78|31.98|34.06|31.26|34.81|32.01|34.06|31.26|0
1657090800000|2022-07-06 07:00:00|34.09|31.29|33.31|30.51|34.09|31.29|32.7|29.9|0
1657091100000|2022-07-06 07:05:00|33.12|30.72|33.49|31.09|33.54|31.14|32.67|30.27|0
1657091400000|2022-07-06 07:10:00|33.42|31.02|33.58|31.18|33.72|31.32|33.13|30.73|0
1657091700000|2022-07-06 07:15:00|33.61|31.21|33.19|30.79|33.61|31.21|33.19|30.79|0
1657092000000|2022-07-06 07:20:00|33.14|30.74|32.55|30.15|33.16|30.76|31.76|29.36|0
1657092300000|2022-07-06 07:25:00|32.51|30.11|32.28|29.88|32.51|30.11|31.92|29.52|0
1657092600000|2022-07-06 07:30:00|32.2|29.8|32.24|29.84|32.29|29.89|31.92|29.52|0
1657092900000|2022-07-06 07:35:00|32.21|29.81|32.18|29.78|32.43|30.03|31.89|29.49|0
1657093200000|2022-07-06 07:40:00|32.21|29.81|31.99|29.59|32.21|29.81|31.88|29.48|0
1657093500000|2022-07-06 07:45:00|32|29.6|32.4|30|32.56|30.16|31.95|29.55|0
1657093800000|2022-07-06 07:50:00|32.37|29.97|32.5|30.1|32.64|30.24|32.07|29.67|0
1657094100000|2022-07-06 07:55:00|32.53|30.13|32.65|30.25|32.75|30.35|32.39|29.99|0
1657094400000|2022-07-06 08:00:00|32.69|30.29|33.44|31.04|33.5|31.1|32.47|30.07|0
1657094700000|2022-07-06 08:05:00|33.46|31.06|32.81|30.41|33.59|31.19|32.66|30.26|0
1657095000000|2022-07-06 08:10:00|32.83|30.43|32.62|30.22|32.84|30.44|32.45|30.05|0
1657095300000|2022-07-06 08:15:00|32.56|30.16|33.24|30.84|33.3|30.9|32.56|30.16|0
1657095600000|2022-07-06 08:20:00|33.27|30.87|33.2|30.8|33.35|30.95|33.04|30.64|0
1657095900000|2022-07-06 08:25:00|33.18|30.78|33.77|31.37|33.77|31.37|33.15|30.75|0
1657096200000|2022-07-06 08:30:00|33.79|31.39|34.16|31.76|34.23|31.83|33.79|31.39|0
1657096500000|2022-07-06 08:35:00|34.14|31.74|34.05|31.65|34.26|31.86|33.84|31.44|0
1657096800000|2022-07-06 08:40:00|34.07|31.67|34.57|32.17|34.72|32.32|34.07|31.67|0
1657097100000|2022-07-06 08:45:00|34.55|32.15|34.65|32.25|34.67|32.27|34.37|31.97|0
1657097400000|2022-07-06 08:50:00|34.62|32.22|34.22|31.82|34.7|32.3|33.94|31.54|0
1657097700000|2022-07-06 08:55:00|34.2|31.8|34.6|32.2|34.6|32.2|34.06|31.66|0
1657098000000|2022-07-06 09:00:00|34.55|32.15|34.97|32.57|34.97|32.57|34.43|32.03|0
1657098300000|2022-07-06 09:05:00|34.95|32.55|34.53|32.13|35.07|32.67|34.53|32.13|0
1657098600000|2022-07-06 09:10:00|34.51|32.11|34.8|32.4|34.9|32.5|34.41|32.01|0
1657098900000|2022-07-06 09:15:00|34.82|32.42|34.42|32.02|35.06|32.66|34.33|31.93|0
1657099200000|2022-07-06 09:20:00|34.41|32.01|33.96|31.56|34.42|32.02|33.96|31.56|0
1657099500000|2022-07-06 09:25:00|33.93|31.53|33.66|31.26|34.01|31.61|33.61|31.21|0
1657099800000|2022-07-06 09:30:00|33.67|31.27|33.92|31.52|33.98|31.58|33.58|31.18|0
1657100100000|2022-07-06 09:35:00|33.9|31.5|34.21|31.81|34.29|31.89|33.85|31.45|0
1657100400000|2022-07-06 09:40:00|34.19|31.79|33.71|31.31|34.21|31.81|33.63|31.23|0
1657100700000|2022-07-06 09:45:00|33.69|31.29|33.69|31.29|33.95|31.55|33.58|31.18|0
1657101000000|2022-07-06 09:50:00|33.67|31.27|33.29|30.89|33.83|31.43|33.19|30.79|0
1657101300000|2022-07-06 09:55:00|33.22|30.82|33.32|30.92|33.43|31.03|33.14|30.74|0
1657101600000|2022-07-06 10:00:00|33.3|30.9|33.31|30.91|33.37|30.97|33.06|30.66|0
1657101900000|2022-07-06 10:05:00|33.26|30.86|33.21|30.81|33.3|30.9|32.95|30.55|0
1657102200000|2022-07-06 10:10:00|33.2|30.8|33.28|30.88|33.44|31.04|33.2|30.8|0
1657102500000|2022-07-06 10:15:00|33.27|30.87|33.32|30.92|33.36|30.96|33.14|30.74|0
1657102800000|2022-07-06 10:20:00|33.33|30.93|32.86|30.46|33.36|30.96|32.83|30.43|0
1657103100000|2022-07-06 10:25:00|32.83|30.43|32.9|30.5|33.08|30.68|32.8|30.4|0
1657103400000|2022-07-06 10:30:00|32.83|30.43|32.81|30.41|32.91|30.51|32.71|30.31|0
1657103700000|2022-07-06 10:35:00|32.82|30.42|32.96|30.56|33.06|30.66|32.74|30.34|0
1657104000000|2022-07-06 10:40:00|33.04|30.64|33.52|31.12|33.58|31.18|33.04|30.64|0
1657104300000|2022-07-06 10:45:00|33.48|31.08|33.62|31.22|33.76|31.36|33.43|31.03|0
1657104600000|2022-07-06 10:50:00|33.63|31.23|33.91|31.51|33.91|31.51|33.46|31.06|0
1657104900000|2022-07-06 10:55:00|33.9|31.5|33.57|31.17|33.94|31.54|33.57|31.17|0
1657105200000|2022-07-06 11:00:00|33.64|31.24|33.91|31.51|33.93|31.53|33.64|31.24|0
1657105500000|2022-07-06 11:05:00|33.88|31.48|33.99|31.59|34.13|31.73|33.82|31.42|0
1657105800000|2022-07-06 11:10:00|33.96|31.56|34.07|31.67|34.16|31.76|33.96|31.56|0
1657106100000|2022-07-06 11:15:00|34.04|31.64|33.86|31.46|34.16|31.76|33.78|31.38|0
1657106400000|2022-07-06 11:20:00|33.84|31.44|33.87|31.47|34.01|31.61|33.81|31.41|0
1657106700000|2022-07-06 11:25:00|33.88|31.48|34.09|31.69|34.15|31.75|33.7|31.3|0
1657107000000|2022-07-06 11:30:00|34.11|31.71|34.33|31.93|34.51|32.11|33.95|31.55|0
1657107300000|2022-07-06 11:35:00|34.32|31.92|34.3|31.9|34.42|32.02|34.22|31.82|0
1657107600000|2022-07-06 11:40:00|34.27|31.87|34.72|32.32|34.85|32.45|34.27|31.87|0
1657107900000|2022-07-06 11:45:00|34.74|32.34|35.1|32.7|35.14|32.74|34.74|32.34|0
1657108200000|2022-07-06 11:50:00|35.08|32.68|34.99|32.59|35.35|32.95|34.93|32.53|0
1657108500000|2022-07-06 11:55:00|35.01|32.61|34.84|32.44|35.11|32.71|34.84|32.44|0
1657108800000|2022-07-06 12:00:00|34.93|32.53|35.4|33|35.61|33.21|34.87|32.47|0
1657109100000|2022-07-06 12:05:00|35.46|33.06|35.52|33.12|35.65|33.25|34.93|32.53|0
1657109400000|2022-07-06 12:10:00|35.47|33.07|34.94|32.54|35.5|33.1|34.88|32.48|0
1657109700000|2022-07-06 12:15:00|34.91|32.51|34.71|32.31|35|32.6|34.59|32.19|0
1657110000000|2022-07-06 12:20:00|34.68|32.28|34.3|31.9|34.69|32.29|34.27|31.87|0
1657110300000|2022-07-06 12:25:00|34.27|31.87|34.5|32.1|34.61|32.21|34.27|31.87|0
1657110600000|2022-07-06 12:30:00|34.41|32.01|34.15|31.75|34.5|32.1|34.09|31.69|0
1657110900000|2022-07-06 12:35:00|34.18|31.78|33.77|31.37|34.21|31.81|33.72|31.32|0
1657111200000|2022-07-06 12:40:00|33.74|31.34|33.15|30.75|34.09|31.69|33.15|30.75|0
1657111500000|2022-07-06 12:45:00|33.18|30.78|32.73|30.33|33.23|30.83|32.7|30.3|0
1657111800000|2022-07-06 12:50:00|32.79|30.39|33.26|30.86|33.36|30.96|32.77|30.37|0
1657112100000|2022-07-06 12:55:00|33.29|30.89|33.37|30.97|33.57|31.17|33.23|30.83|0
1657112400000|2022-07-06 13:00:00|33.4|31|33.48|31.08|33.48|31.08|33.17|30.77|0
1657112700000|2022-07-06 13:05:00|33.45|31.05|33.22|30.82|33.5|31.1|33.17|30.77|0
1657113000000|2022-07-06 13:10:00|33.19|30.79|33.05|30.65|33.22|30.82|32.88|30.48|0
1657113300000|2022-07-06 13:15:00|33.02|30.62|33.33|30.93|33.44|31.04|33|30.6|0
1657113600000|2022-07-06 13:20:00|33.3|30.9|32.74|30.34|33.47|31.07|32.57|30.17|0
1657113900000|2022-07-06 13:25:00|32.71|30.31|32.82|30.42|33.16|30.76|32.55|30.15|0
1657114200000|2022-07-06 13:30:00|32.79|30.39|31.83|29.43|33.1|30.7|31.14|28.74|0
1657114500000|2022-07-06 13:35:00|31.75|29.35|33.36|30.96|33.44|31.04|31.75|29.35|0
1657114800000|2022-07-06 13:40:00|33.38|30.98|32.47|30.07|33.78|31.38|32.14|29.74|0
1657115100000|2022-07-06 13:45:00|32.44|30.04|33.53|31.13|33.76|31.36|32.3|29.9|0
1657115400000|2022-07-06 13:50:00|33.49|31.09|33.44|31.04|33.9|31.5|32.88|30.48|0
1657115700000|2022-07-06 13:55:00|33.41|31.01|32.5|30.1|33.81|31.41|32.13|29.73|0
1657116000000|2022-07-06 14:00:00|32.88|30.48|33.1|30.7|33.86|31.46|32.48|30.08|0
1657116300000|2022-07-06 14:05:00|33.22|30.82|31.32|28.92|33.22|30.82|31.03|28.63|0
1657116600000|2022-07-06 14:10:00|31.37|28.97|33.57|31.17|34.09|31.69|31.32|28.92|0
1657116900000|2022-07-06 14:15:00|33.43|31.03|33.47|31.07|33.94|31.54|33.06|30.66|0
1657117200000|2022-07-06 14:20:00|33.54|31.14|32.7|30.3|33.77|31.37|32.39|29.99|0
1657117500000|2022-07-06 14:25:00|32.84|30.44|32.5|30.1|33.14|30.74|32.12|29.72|0
1657117800000|2022-07-06 14:30:00|32.47|30.07|32.9|30.5|33|30.6|32.1|29.7|0
1657118100000|2022-07-06 14:35:00|32.91|30.51|33|30.6|33.28|30.88|32.66|30.26|0
1657118400000|2022-07-06 14:40:00|32.91|30.51|32.55|30.15|33.5|31.1|32.38|29.98|0
1657118700000|2022-07-06 14:45:00|32.52|30.12|33.53|31.13|33.53|31.13|32.32|29.92|0
1657119000000|2022-07-06 14:50:00|33.58|31.18|33.18|30.78|33.84|31.44|33.02|30.62|0
1657119300000|2022-07-06 14:55:00|33.16|30.76|33.01|30.61|33.64|31.24|32.79|30.39|0
1657119600000|2022-07-06 15:00:00|32.99|30.59|34.26|31.86|34.52|32.12|32.9|30.5|0
1657119900000|2022-07-06 15:05:00|34.35|31.95|34.17|31.77|34.38|31.98|33.85|31.45|0
1657120200000|2022-07-06 15:10:00|34.21|31.81|33.79|31.39|34.6|32.2|33.71|31.31|0
1657120500000|2022-07-06 15:15:00|33.82|31.42|33.37|30.97|33.82|31.42|33.31|30.91|0
1657120800000|2022-07-06 15:20:00|33.35|30.95|33.43|31.03|33.74|31.34|33.18|30.78|0
1657121100000|2022-07-06 15:25:00|33.37|30.97|34.49|32.09|34.49|32.09|33.37|30.97|0
1657121400000|2022-07-06 15:30:00|34.58|32.18|34.87|32.47|35.55|33.15|34.37|31.97|0
1657121700000|2022-07-06 15:35:00|34.9|32.5|34.7|32.3|35.01|32.61|34.54|32.14|0
1657122000000|2022-07-06 15:40:00|34.69|32.29|35.22|32.82|35.39|32.99|34.69|32.29|0
1657122300000|2022-07-06 15:45:00|35.27|32.87|34.44|32.04|35.57|33.17|34.18|31.78|0
1657122600000|2022-07-06 15:50:00|34.38|31.98|34.55|32.15|34.67|32.27|34|31.6|0
1657122900000|2022-07-06 15:55:00|34.41|32.01|33.94|31.54|34.61|32.21|33.83|31.43|0
1657123200000|2022-07-06 16:00:00|33.96|31.56|34.58|32.18|34.69|32.29|33.86|31.46|0
1657123500000|2022-07-06 16:05:00|34.49|32.09|34.63|32.23|34.84|32.44|33.97|31.57|0
1657123800000|2022-07-06 16:10:00|34.57|32.17|33.82|31.42|34.75|32.35|33.82|31.42|0
1657124100000|2022-07-06 16:15:00|33.85|31.45|34.1|31.7|34.22|31.82|33.73|31.33|0
1657124400000|2022-07-06 16:20:00|34.08|31.68|34.51|32.11|34.6|32.2|33.87|31.47|0
1657124700000|2022-07-06 16:25:00|34.54|32.14|34.04|31.64|34.54|32.14|33.98|31.58|0
1657125000000|2022-07-06 16:30:00|34.01|31.61|34.01|31.61|34.36|31.96|33.98|31.58|0
1657125300000|2022-07-06 16:35:00|33.98|31.58|33.83|31.43|34.05|31.65|33.43|31.03|0
1657125600000|2022-07-06 16:40:00|33.8|31.4|33.51|31.11|34|31.6|33.4|31|0
1657125900000|2022-07-06 16:45:00|33.54|31.14|33.77|31.37|33.8|31.4|33.46|31.06|0
1657126200000|2022-07-06 16:50:00|33.74|31.34|33.74|31.34|34.2|31.8|33.68|31.28|0
1657126500000|2022-07-06 16:55:00|33.71|31.31|33.54|31.14|33.88|31.48|33.39|30.99|0
1657126800000|2022-07-06 17:00:00|33.51|31.11|33.02|30.62|33.51|31.11|32.83|30.43|0
1657127100000|2022-07-06 17:05:00|32.94|30.54|32.49|30.09|32.97|30.57|32.33|29.93|0
1657127400000|2022-07-06 17:10:00|32.52|30.12|32.23|29.83|32.91|30.51|32.23|29.83|0
1657127700000|2022-07-06 17:15:00|32.18|29.78|32.23|29.83|32.51|30.11|32.1|29.7|0
1657128000000|2022-07-06 17:20:00|32.2|29.8|32.39|29.99|32.51|30.11|32.07|29.67|0
1657128300000|2022-07-06 17:25:00|32.37|29.97|32.61|30.21|32.78|30.38|32.28|29.88|0
1657128600000|2022-07-06 17:30:00|32.67|30.27|32.54|30.14|32.75|30.35|32.42|30.02|0
1657128900000|2022-07-06 17:35:00|32.53|30.13|32.36|29.96|32.61|30.21|32.25|29.85|0
1657129200000|2022-07-06 17:40:00|32.3|29.9|32.44|30.04|32.64|30.24|32.16|29.76|0
1657129500000|2022-07-06 17:45:00|32.47|30.07|32.19|29.79|32.47|30.07|32.08|29.68|0
1657129800000|2022-07-06 17:50:00|32.16|29.76|32.05|29.65|32.24|29.84|32.02|29.62|0
1657130100000|2022-07-06 17:55:00|32.02|29.62|32.01|29.61|32.21|29.81|31.8|29.4|0
1657130400000|2022-07-06 18:00:00|32.02|29.62|32.53|29.65|33.12|30.24|31.45|29.05|0
1657130700000|2022-07-06 18:05:00|32.37|29.49|31.69|28.81|32.37|29.49|30.83|27.95|0
1657131000000|2022-07-06 18:10:00|31.72|28.84|32.29|29.41|33.54|30.66|31.67|28.79|0
1657131300000|2022-07-06 18:15:00|32.27|29.39|33.2|30.32|33.41|30.53|32.27|29.39|0
1657131600000|2022-07-06 18:20:00|33.28|30.4|32.75|29.87|33.28|30.4|32.58|29.7|0
1657131900000|2022-07-06 18:25:00|32.8|29.92|31.06|28.18|33.48|30.6|31.06|28.18|0
1657132200000|2022-07-06 18:30:00|30.94|28.06|30.31|27.43|31.4|28.52|29.8|26.92|0
1657132500000|2022-07-06 18:35:00|30.2|27.32|30.2|27.32|30.93|28.05|29.77|26.89|0
1657132800000|2022-07-06 18:40:00|30.18|27.3|29.19|26.31|30.61|27.73|29.09|26.21|0
1657133100000|2022-07-06 18:45:00|29.12|26.24|29.79|26.91|29.85|26.97|28.87|25.99|0
1657133400000|2022-07-06 18:50:00|29.82|26.94|29.61|26.73|30.05|27.17|29.44|26.56|0
1657133700000|2022-07-06 18:55:00|29.74|26.86|29.28|26.4|29.87|26.99|29.28|26.4|0
1657134000000|2022-07-06 19:00:00|29.26|26.38|29.84|26.96|30.35|27.47|29.26|26.38|0
1657134300000|2022-07-06 19:05:00|29.82|26.94|29.43|26.55|30.02|27.14|29.43|26.55|0
1657134600000|2022-07-06 19:10:00|29.46|26.58|28.88|26|29.51|26.63|28.88|26|0
1657134900000|2022-07-06 19:15:00|28.91|26.03|28.88|26|29.28|26.4|28.68|25.8|0
1657135200000|2022-07-06 19:20:00|28.93|26.05|28.41|25.53|28.93|26.05|28.38|25.5|0
1657135500000|2022-07-06 19:25:00|28.38|25.5|28.43|25.55|28.7|25.82|28.36|25.48|0
1657135800000|2022-07-06 19:30:00|28.46|25.58|28.23|25.35|28.7|25.82|28.21|25.33|0
1657136100000|2022-07-06 19:35:00|28.8|25.92|28.1|25.22|28.8|25.92|27.28|24.4|0
1657136400000|2022-07-06 19:40:00|28.15|25.27|28.2|25.8|28.35|25.95|27.86|25.17|0
1657136700000|2022-07-06 19:45:00|28.22|25.82|29.03|26.63|29.2|26.8|27.99|25.59|0
1657137000000|2022-07-06 19:50:00|28.95|26.55|30.58|27.7|30.87|28.02|28.95|26.55|0
1657137300000|2022-07-06 19:55:00|30.63|27.75|30.24|27.36|30.76|27.88|29.81|26.93|0
1657137600000|2022-07-06 20:00:00|30.14|27.26|29.9|27.5|30.24|27.6|29.79|27.13|0
1657137900000|2022-07-06 20:05:00|29.87|27.47|29.61|27.21|29.87|27.47|29.48|27.08|0
1657138200000|2022-07-06 20:10:00|29.64|27.24|29.63|27.23|29.71|27.31|29.46|27.06|0
1657138500000|2022-07-06 20:15:00|29.86|27.06|29.75|26.95|29.88|27.08|29.75|26.95|0
1657138800000|2022-07-06 20:20:00|29.73|26.93|29.73|26.93|29.83|27.03|29.7|26.9|0
1657139100000|2022-07-06 20:25:00|29.71|26.91|29.72|26.92|29.75|26.95|29.67|26.87|0
1657139400000|2022-07-06 20:30:00|29.75|26.95|29.84|27.04|29.88|27.08|29.75|26.95|0
1657139700000|2022-07-06 20:35:00|29.82|27.02|29.82|27.02|29.85|27.05|29.67|26.87|0
1657140000000|2022-07-06 20:40:00|29.85|27.05|29.74|26.94|29.85|27.05|29.69|26.89|0
1657140300000|2022-07-06 20:45:00|29.77|26.97|29.98|27.18|30.04|27.24|29.72|26.92|0
1657140600000|2022-07-06 20:50:00|30.01|27.21|29.91|27.11|30.04|27.24|29.91|27.11|0
1657140900000|2022-07-06 20:55:00|29.85|27.05|29.79|26.99|29.88|27.08|29.79|26.99|0
1657141200000|2022-07-06 21:00:00|29.81|27.01|29.81|27.01|29.83|27.03|29.81|27.01|0
1657141500000|2022-07-06 21:05:00|29.8|27|29.81|27.01|29.82|27.02|29.79|26.99|0
1657141800000|2022-07-06 21:10:00|29.82|27.02|29.81|27.01|29.83|27.03|29.81|27.01|0
1657142100000|2022-07-06 21:15:00|29.82|27.02|29.77|26.97|29.82|27.02|29.73|26.93|0
1657142400000|2022-07-06 21:20:00|29.76|26.96|29.78|26.98|29.78|26.98|29.76|26.96|0
1657142700000|2022-07-06 21:25:00|29.8|27|29.79|26.99|29.8|27|29.79|26.99|0
1657143000000|2022-07-06 21:30:00|29.8|27|29.8|27|29.81|27.01|29.79|26.99|0
1657143300000|2022-07-06 21:35:00|29.79|26.99|29.79|26.99|29.79|26.99|29.79|26.99|0
1657143600000|2022-07-06 21:40:00|29.78|26.98|29.79|26.99|29.79|26.99|29.78|26.98|0
1657143900000|2022-07-06 21:45:00|29.77|26.97|29.78|26.98|29.78|26.98|29.74|26.94|0
1657144200000|2022-07-06 21:50:00|29.77|26.97|29.73|26.93|29.78|26.98|29.73|26.93|0
1657144500000|2022-07-06 21:55:00|29.74|26.94|29.81|27.01|29.82|27.02|29.71|26.91|0
1657144800000|2022-07-06 22:00:00|29.84|27.04|29.74|26.94|29.84|27.04|29.64|26.84|0
1657145100000|2022-07-06 22:05:00|29.72|26.92|29.7|26.9|29.72|26.92|29.64|26.84|0
1657145400000|2022-07-06 22:10:00|29.69|26.89|30|27.2|30|27.2|29.69|26.89|0
1657145700000|2022-07-06 22:15:00|29.98|27.18|29.92|27.12|30.02|27.22|29.89|27.09|0
1657146000000|2022-07-06 22:20:00|29.9|27.1|29.71|26.91|29.92|27.12|29.68|26.88|0
1657146300000|2022-07-06 22:25:00|29.73|26.93|29.86|27.06|29.89|27.09|29.73|26.93|0
1657146600000|2022-07-06 22:30:00|29.83|27.03|29.91|27.11|29.94|27.14|29.81|27.01|0
1657146900000|2022-07-06 22:35:00|29.92|27.12|30.04|27.24|30.14|27.34|29.92|27.12|0
1657147200000|2022-07-06 22:40:00|30.05|27.25|30.05|27.25|30.09|27.29|29.96|27.16|0
1657147500000|2022-07-06 22:45:00|30.03|27.23|30.01|27.21|30.03|27.23|29.95|27.15|0
1657147800000|2022-07-06 22:50:00|30.02|27.22|30.08|27.28|30.13|27.33|30|27.2|0
1657148100000|2022-07-06 22:55:00|30.05|27.25|30.08|27.28|30.16|27.36|30.05|27.25|0
1657148400000|2022-07-06 23:00:00|30.04|27.24|29.97|27.17|30.05|27.25|29.9|27.1|0
1657148700000|2022-07-06 23:05:00|29.95|27.15|29.97|27.17|30.02|27.22|29.87|27.07|0
1657149000000|2022-07-06 23:10:00|29.94|27.14|30.1|27.3|30.12|27.32|29.94|27.14|0
1657149300000|2022-07-06 23:15:00|30.07|27.27|30.15|27.35|30.2|27.4|30.07|27.27|0
1657149600000|2022-07-06 23:20:00|30.12|27.32|30.17|27.37|30.22|27.42|30.12|27.32|0
1657149900000|2022-07-06 23:25:00|30.14|27.34|30.12|27.32|30.17|27.37|30.09|27.29|0
1657150200000|2022-07-06 23:30:00|30.13|27.33|29.93|27.13|30.13|27.33|29.93|27.13|0
1657150500000|2022-07-06 23:35:00|29.95|27.15|30.03|27.23|30.11|27.31|29.93|27.13|0
1657150800000|2022-07-06 23:40:00|30.05|27.25|29.98|27.18|30.11|27.31|29.93|27.13|0
1657151100000|2022-07-06 23:45:00|30|27.2|29.71|26.91|30.03|27.23|29.62|26.82|0
1657151400000|2022-07-06 23:50:00|29.72|26.92|29.77|26.97|29.85|27.05|29.72|26.92|0
1657151700000|2022-07-06 23:55:00|29.79|26.99|29.89|27.09|29.9|27.1|29.77|26.97|0
1657152000000|2022-07-07 00:00:00|29.92|27.12|30.49|27.69|30.54|27.74|29.92|27.12|0
1657152300000|2022-07-07 00:05:00|30.63|27.83|30.78|27.98|30.88|28.08|30.54|27.74|0
1657152600000|2022-07-07 00:10:00|30.79|27.99|30.64|27.84|30.88|28.08|30.59|27.79|0
1657152900000|2022-07-07 00:15:00|30.67|27.87|30.64|27.84|30.97|28.17|30.56|27.76|0
1657153200000|2022-07-07 00:20:00|30.61|27.81|30.45|27.65|30.61|27.81|30.41|27.61|0
1657153500000|2022-07-07 00:25:00|30.43|27.63|30.53|27.73|30.61|27.81|30.4|27.6|0
1657153800000|2022-07-07 00:30:00|30.5|27.7|30.66|27.86|30.7|27.9|30.27|27.47|0
1657154100000|2022-07-07 00:35:00|30.68|27.88|30.24|27.44|30.68|27.88|30.24|27.44|0
1657154400000|2022-07-07 00:40:00|30.19|27.39|30.09|27.29|30.21|27.41|29.94|27.14|0
1657154700000|2022-07-07 00:45:00|30.11|27.31|30.31|27.51|30.31|27.51|30.03|27.23|0
1657155000000|2022-07-07 00:50:00|30.28|27.48|30.41|27.61|30.49|27.69|30.23|27.43|0
1657155300000|2022-07-07 00:55:00|30.4|27.6|30.42|27.62|30.49|27.69|30.31|27.51|0
1657155600000|2022-07-07 01:00:00|30.41|27.61|31.04|28.24|31.36|28.56|30.38|27.58|0
1657155900000|2022-07-07 01:05:00|30.99|28.19|30.96|28.16|31.07|28.27|30.88|28.08|0
1657156200000|2022-07-07 01:10:00|30.9|28.1|31.12|28.32|31.38|28.58|30.9|28.1|0
1657156500000|2022-07-07 01:15:00|31.16|28.36|31.3|28.5|31.33|28.53|31.09|28.29|0
1657156800000|2022-07-07 01:20:00|31.29|28.49|31|28.2|31.41|28.61|31|28.2|0
1657157100000|2022-07-07 01:25:00|30.96|28.16|31.05|28.25|31.08|28.28|30.76|27.96|0
1657157400000|2022-07-07 01:30:00|31.02|28.22|31.16|28.36|31.32|28.52|30.91|28.11|0
1657157700000|2022-07-07 01:35:00|31.19|28.39|31.34|28.54|31.37|28.57|31.02|28.22|0
1657158000000|2022-07-07 01:40:00|31.4|28.6|31.64|28.84|31.86|29.06|31.4|28.6|0
1657158300000|2022-07-07 01:45:00|31.58|28.78|31.42|28.62|31.72|28.92|31.42|28.62|0
1657158600000|2022-07-07 01:50:00|31.39|28.59|31.23|28.43|31.49|28.69|31.15|28.35|0
1657158900000|2022-07-07 01:55:00|31.24|28.44|31.19|28.39|31.35|28.55|31.15|28.35|0
1657159200000|2022-07-07 02:00:00|31.16|28.36|30.84|28.04|31.16|28.36|30.72|27.92|0
1657159500000|2022-07-07 02:05:00|30.85|28.05|30.88|28.08|30.93|28.13|30.67|27.87|0
1657159800000|2022-07-07 02:10:00|30.85|28.05|30.77|27.97|31.09|28.29|30.77|27.97|0
1657160100000|2022-07-07 02:15:00|30.74|27.94|30.53|27.73|30.77|27.97|30.32|27.52|0
1657160400000|2022-07-07 02:20:00|30.5|27.7|30.47|27.67|30.58|27.78|30.34|27.54|0
1657160700000|2022-07-07 02:25:00|30.49|27.69|30.71|27.91|30.73|27.93|30.49|27.69|0
1657161000000|2022-07-07 02:30:00|30.69|27.89|30.36|27.56|30.76|27.96|30.36|27.56|0
1657161300000|2022-07-07 02:35:00|30.34|27.54|30.31|27.51|30.52|27.72|30.21|27.41|0
1657161600000|2022-07-07 02:40:00|30.34|27.54|29.84|27.04|30.36|27.56|29.76|26.96|0
1657161900000|2022-07-07 02:45:00|29.79|26.99|29.74|26.94|29.87|27.07|29.71|26.91|0
1657162200000|2022-07-07 02:50:00|29.75|26.95|29.85|27.05|29.89|27.09|29.67|26.87|0
1657162500000|2022-07-07 02:55:00|29.84|27.04|29.62|26.82|29.91|27.11|29.58|26.78|0
1657162800000|2022-07-07 03:00:00|29.63|26.83|29.91|27.11|29.98|27.18|29.63|26.83|0
1657163100000|2022-07-07 03:05:00|29.88|27.08|29.87|27.07|29.96|27.16|29.83|27.03|0
1657163400000|2022-07-07 03:10:00|29.86|27.06|29.64|26.84|29.93|27.13|29.6|26.8|0
1657163700000|2022-07-07 03:15:00|29.65|26.85|29.51|26.71|29.8|27|29.49|26.69|0
1657164000000|2022-07-07 03:20:00|29.49|26.69|29.54|26.74|29.64|26.84|29.49|26.69|0
1657164300000|2022-07-07 03:25:00|29.52|26.72|29.68|26.88|29.74|26.94|29.49|26.69|0
1657164600000|2022-07-07 03:30:00|29.67|26.87|29.82|27.02|29.97|27.17|29.59|26.79|0
1657164900000|2022-07-07 03:35:00|29.79|26.99|29.74|26.94|29.87|27.07|29.71|26.91|0
1657165200000|2022-07-07 03:40:00|29.76|26.96|29.74|26.94|29.87|27.07|29.71|26.91|0
1657165500000|2022-07-07 03:45:00|29.71|26.91|29.89|27.09|29.94|27.14|29.51|26.71|0
1657165800000|2022-07-07 03:50:00|29.9|27.1|29.89|27.09|29.99|27.19|29.86|27.06|0
1657166100000|2022-07-07 03:55:00|29.86|27.06|30.03|27.23|30.05|27.25|29.86|27.06|0
1657166400000|2022-07-07 04:00:00|30|27.2|29.75|26.95|30|27.2|29.7|26.9|0
1657166700000|2022-07-07 04:05:00|29.73|26.93|29.85|27.05|29.88|27.08|29.65|26.85|0
1657167000000|2022-07-07 04:10:00|29.88|27.08|29.9|27.1|29.93|27.13|29.75|26.95|0
1657167300000|2022-07-07 04:15:00|29.88|27.08|29.93|27.13|29.95|27.15|29.72|26.92|0
1657167600000|2022-07-07 04:20:00|29.92|27.12|29.85|27.05|30.08|27.28|29.85|27.05|0
1657167900000|2022-07-07 04:25:00|29.87|27.07|29.89|27.09|29.92|27.12|29.84|27.04|0
1657168200000|2022-07-07 04:30:00|29.87|27.07|29.66|26.86|29.92|27.12|29.66|26.86|0
1657168500000|2022-07-07 04:35:00|29.64|26.84|29.63|26.83|29.74|26.94|29.61|26.81|0
1657168800000|2022-07-07 04:40:00|29.65|26.85|29.59|26.79|29.71|26.91|29.59|26.79|0
1657169100000|2022-07-07 04:45:00|29.61|26.81|29.53|26.73|29.63|26.83|29.45|26.65|0
1657169400000|2022-07-07 04:50:00|29.5|26.7|29.5|26.7|29.58|26.78|29.47|26.67|0
1657169700000|2022-07-07 04:55:00|29.51|26.71|29.47|26.67|29.51|26.71|29.45|26.65|0
1657170000000|2022-07-07 05:00:00|29.45|26.65|29.3|26.51|29.58|26.78|28.96|26.2|0
1657170300000|2022-07-07 05:05:00|29.31|26.52|28.89|26.14|29.37|26.57|28.86|26.11|0
1657170600000|2022-07-07 05:10:00|28.91|26.16|28.47|25.76|28.97|26.21|28.47|25.76|0
1657170900000|2022-07-07 05:15:00|28.44|25.73|28.6|25.87|28.6|25.87|28.29|25.59|0
1657171200000|2022-07-07 05:20:00|28.58|25.86|28.67|25.94|28.67|25.94|28.53|25.81|0
1657171500000|2022-07-07 05:25:00|28.66|25.93|28.72|25.99|28.77|26.03|28.62|25.89|0
1657171800000|2022-07-07 05:30:00|28.7|25.96|29.03|26.27|29.06|26.29|28.64|25.92|0
1657172100000|2022-07-07 05:35:00|29.06|26.29|29.08|26.31|29.19|26.41|28.9|26.15|0
1657172400000|2022-07-07 05:40:00|29.1|26.33|29.19|26.41|29.21|26.43|29.08|26.31|0
1657172700000|2022-07-07 05:45:00|29.13|26.36|28.97|26.21|29.13|26.36|28.87|26.12|0
1657173000000|2022-07-07 05:50:00|28.96|26.2|29.08|26.31|29.1|26.33|28.79|26.05|0
1657173300000|2022-07-07 05:55:00|29.05|26.28|28.97|26.21|29.1|26.33|28.94|26.19|0
1657173600000|2022-07-07 06:00:00|28.9|26.15|28.82|26.08|29.05|26.28|28.68|25.95|0
1657173900000|2022-07-07 06:05:00|28.83|26.09|28.73|25.99|29.02|26.25|28.73|25.99|0
1657174200000|2022-07-07 06:10:00|28.75|26.02|29.03|26.26|29.15|26.37|28.62|25.9|0
1657174500000|2022-07-07 06:15:00|29.01|26.25|28.93|26.18|29.03|26.26|28.72|25.99|0
1657174800000|2022-07-07 06:20:00|28.91|26.15|29.08|26.31|29.1|26.33|28.83|26.08|0
1657175100000|2022-07-07 06:25:00|29.06|26.29|29.06|26.29|29.21|26.43|28.95|26.2|0
1657175400000|2022-07-07 06:30:00|29.02|26.26|29.28|26.49|29.37|26.58|28.98|26.22|0
1657175700000|2022-07-07 06:35:00|29.27|26.48|29.36|26.56|29.47|26.67|29.24|26.46|0
1657176000000|2022-07-07 06:40:00|29.35|26.55|29.34|26.55|29.36|26.56|29.21|26.43|0
1657176300000|2022-07-07 06:45:00|29.32|26.52|29.21|26.43|29.34|26.55|29.14|26.37|0
1657176600000|2022-07-07 06:50:00|29.25|26.46|29.06|26.29|29.25|26.46|29.05|26.28|0
1657176900000|2022-07-07 06:55:00|29.07|26.3|29.2|26.42|29.23|26.45|28.98|26.22|0
1657177200000|2022-07-07 07:00:00|29.18|26.4|29.27|26.48|29.31|26.52|28.86|26.11|0
1657177500000|2022-07-07 07:05:00|29.03|26.63|28.71|26.31|29.06|26.66|28.68|26.28|0
1657177800000|2022-07-07 07:10:00|28.73|26.33|29.21|26.81|29.26|26.86|28.71|26.31|0
1657178100000|2022-07-07 07:15:00|29.18|26.78|29.19|26.79|29.43|27.03|29.13|26.73|0
1657178400000|2022-07-07 07:20:00|29.2|26.8|28.7|26.3|29.2|26.8|28.67|26.27|0
1657178700000|2022-07-07 07:25:00|28.75|26.35|28.84|26.44|29.12|26.72|28.71|26.31|0
1657179000000|2022-07-07 07:30:00|28.79|26.39|28.17|25.77|28.79|26.39|28.17|25.77|0
1657179300000|2022-07-07 07:35:00|28.2|25.8|28.34|25.94|28.38|25.98|28.17|25.77|0
1657179600000|2022-07-07 07:40:00|28.35|25.95|28.56|26.16|28.69|26.29|28.27|25.87|0
1657179900000|2022-07-07 07:45:00|28.59|26.19|28.51|26.11|28.66|26.26|28.42|26.02|0
1657180200000|2022-07-07 07:50:00|28.5|26.1|28.68|26.28|28.73|26.33|28.46|26.06|0
1657180500000|2022-07-07 07:55:00|28.61|26.21|28.48|26.08|28.64|26.24|28.41|26.01|0
1657180800000|2022-07-07 08:00:00|28.42|26.02|28.39|25.99|28.51|26.11|28.28|25.88|0
1657181100000|2022-07-07 08:05:00|28.4|26|28.06|25.66|28.44|26.04|28.01|25.61|0
1657181400000|2022-07-07 08:10:00|28.05|25.65|28.33|25.93|28.4|26|28.05|25.65|0
1657181700000|2022-07-07 08:15:00|28.34|25.94|28.36|25.96|28.4|26|28.27|25.87|0
1657182000000|2022-07-07 08:20:00|28.35|25.95|28.27|25.87|28.37|25.97|28.22|25.82|0
1657182300000|2022-07-07 08:25:00|28.25|25.85|28.22|25.82|28.33|25.93|28.22|25.82|0
1657182600000|2022-07-07 08:30:00|28.2|25.8|28.29|25.89|28.32|25.92|28.07|25.67|0
1657182900000|2022-07-07 08:35:00|28.3|25.9|28.56|26.16|28.71|26.31|28.17|25.77|0
1657183200000|2022-07-07 08:40:00|28.54|26.14|29.04|26.64|29.04|26.64|28.54|26.14|0
1657183500000|2022-07-07 08:45:00|29.02|26.62|29.08|26.68|29.11|26.71|28.88|26.48|0
1657183800000|2022-07-07 08:50:00|29.06|26.66|28.9|26.5|29.08|26.68|28.8|26.4|0
1657184100000|2022-07-07 08:55:00|28.88|26.48|28.35|25.95|29.31|26.91|27.94|25.54|0
1657184400000|2022-07-07 09:00:00|28.65|26.25|28.79|26.39|29.03|26.63|28.28|25.88|0
1657184700000|2022-07-07 09:05:00|28.8|26.4|28.67|26.27|29.09|26.69|28.57|26.17|0
1657185000000|2022-07-07 09:10:00|28.62|26.22|28.59|26.19|28.85|26.45|28.42|26.02|0
1657185300000|2022-07-07 09:15:00|28.57|26.17|28.27|25.87|28.62|26.22|28.22|25.82|0
1657185600000|2022-07-07 09:20:00|28.26|25.86|28.62|26.22|28.63|26.23|28.2|25.8|0
1657185900000|2022-07-07 09:25:00|28.59|26.19|28.74|26.34|28.81|26.41|28.44|26.04|0
1657186200000|2022-07-07 09:30:00|28.75|26.35|28.59|26.19|28.86|26.46|28.49|26.09|0
1657186500000|2022-07-07 09:35:00|28.57|26.17|28.58|26.18|28.73|26.33|28.39|25.99|0
1657186800000|2022-07-07 09:40:00|28.57|26.17|28.61|26.21|28.71|26.31|28.51|26.11|0
1657187100000|2022-07-07 09:45:00|28.63|26.23|28.8|26.4|28.9|26.5|28.58|26.18|0
1657187400000|2022-07-07 09:50:00|28.78|26.38|28.98|26.58|29|26.6|28.7|26.3|0
1657187700000|2022-07-07 09:55:00|28.95|26.55|29.08|26.68|29.1|26.7|28.89|26.49|0
1657188000000|2022-07-07 10:00:00|29.09|26.69|29|26.6|29.14|26.74|28.95|26.55|0
1657188300000|2022-07-07 10:05:00|29.02|26.62|29.04|26.64|29.07|26.67|28.83|26.43|0
1657188600000|2022-07-07 10:10:00|29.03|26.63|28.93|26.53|29.06|26.66|28.93|26.53|0
1657188900000|2022-07-07 10:15:00|28.94|26.54|29.29|26.89|29.33|26.93|28.83|26.43|0
1657189200000|2022-07-07 10:20:00|29.3|26.9|29|26.6|29.57|27.17|28.97|26.57|0
1657189500000|2022-07-07 10:25:00|28.97|26.57|28.86|26.46|29.12|26.72|28.81|26.41|0
1657189800000|2022-07-07 10:30:00|28.84|26.44|28.68|26.28|28.89|26.49|28.62|26.22|0
1657190100000|2022-07-07 10:35:00|28.67|26.27|28.64|26.24|28.87|26.47|28.64|26.24|0
1657190400000|2022-07-07 10:40:00|28.61|26.21|28.61|26.21|28.74|26.34|28.59|26.19|0
1657190700000|2022-07-07 10:45:00|28.59|26.19|28.61|26.21|28.64|26.24|28.49|26.09|0
1657191000000|2022-07-07 10:50:00|28.58|26.18|28.66|26.26|28.73|26.33|28.58|26.18|0
1657191300000|2022-07-07 10:55:00|28.68|26.28|28.51|26.11|28.87|26.47|28.47|26.07|0
1657191600000|2022-07-07 11:00:00|28.48|26.08|28.68|26.28|28.7|26.3|28.48|26.08|0
1657191900000|2022-07-07 11:05:00|28.7|26.3|28.78|26.38|28.8|26.4|28.63|26.23|0
1657192200000|2022-07-07 11:10:00|28.79|26.39|28.65|26.25|28.8|26.4|28.65|26.25|0
1657192500000|2022-07-07 11:15:00|28.67|26.27|28.7|26.3|28.81|26.41|28.62|26.22|0
1657192800000|2022-07-07 11:20:00|28.71|26.31|29.05|26.65|29.1|26.7|28.69|26.29|0
1657193100000|2022-07-07 11:25:00|29.03|26.63|29.02|26.62|29.03|26.63|28.79|26.39|0
1657193400000|2022-07-07 11:30:00|28.99|26.59|28.56|26.16|29.04|26.64|28.55|26.15|0
1657193700000|2022-07-07 11:35:00|28.55|26.15|28.59|26.19|28.64|26.24|28.46|26.06|0
1657194000000|2022-07-07 11:40:00|28.54|26.14|28.36|25.96|28.54|26.14|28.29|25.89|0
1657194300000|2022-07-07 11:45:00|28.29|25.89|28.4|26|28.56|26.16|28.29|25.89|0
1657194600000|2022-07-07 11:50:00|28.41|26.01|28.28|25.88|28.51|26.11|28.21|25.81|0
1657194900000|2022-07-07 11:55:00|28.26|25.86|28.01|25.61|28.26|25.86|27.94|25.54|0
1657195200000|2022-07-07 12:00:00|28.03|25.63|28.1|25.7|28.23|25.83|27.86|25.46|0
1657195500000|2022-07-07 12:05:00|28.08|25.68|28.05|25.65|28.15|25.75|27.98|25.58|0
1657195800000|2022-07-07 12:10:00|28.03|25.63|28.17|25.77|28.17|25.77|27.93|25.53|0
1657196100000|2022-07-07 12:15:00|28.19|25.79|28.54|26.14|28.54|26.14|28.14|25.74|0
1657196400000|2022-07-07 12:20:00|28.52|26.12|28.29|25.89|28.52|26.12|28.07|25.67|0
1657196700000|2022-07-07 12:25:00|28.31|25.91|28.33|25.93|28.39|25.99|28.14|25.74|0
1657197000000|2022-07-07 12:30:00|28.3|25.9|28.49|26.09|28.61|26.21|28.02|25.62|0
1657197300000|2022-07-07 12:35:00|28.52|26.12|28.33|25.93|28.59|26.19|28.21|25.81|0
1657197600000|2022-07-07 12:40:00|28.37|25.97|27.96|25.56|28.37|25.97|27.91|25.51|0
1657197900000|2022-07-07 12:45:00|27.94|25.54|27.66|25.26|28.18|25.78|27.59|25.19|0
1657198200000|2022-07-07 12:50:00|27.62|25.22|27.37|24.97|27.62|25.22|27.35|24.95|0
1657198500000|2022-07-07 12:55:00|27.4|25|27.65|25.25|27.65|25.25|27.35|24.95|0
1657198800000|2022-07-07 13:00:00|27.66|25.26|27.42|25.02|27.68|25.28|27.3|24.9|0
1657199100000|2022-07-07 13:05:00|27.44|25.04|27.6|25.2|27.68|25.28|27.34|24.94|0
1657199400000|2022-07-07 13:10:00|27.61|25.21|27.44|25.04|27.66|25.26|27.39|24.99|0
1657199700000|2022-07-07 13:15:00|27.46|25.06|27.65|25.25|27.76|25.36|27.46|25.06|0
1657200000000|2022-07-07 13:20:00|27.68|25.28|27.7|25.3|27.82|25.42|27.67|25.27|0
1657200300000|2022-07-07 13:25:00|27.67|25.27|27.45|25.05|27.67|25.27|27.36|24.96|0
1657200600000|2022-07-07 13:30:00|27.39|24.99|26.2|23.8|27.39|24.99|26.2|23.8|0
1657200900000|2022-07-07 13:35:00|26.18|23.78|26.52|24.12|26.54|24.14|25.9|23.5|0
1657201200000|2022-07-07 13:40:00|26.43|24.03|26.13|23.73|26.64|24.24|25.99|23.59|0
1657201500000|2022-07-07 13:45:00|26.17|23.77|25.81|23.41|26.36|23.96|25.74|23.34|0
1657201800000|2022-07-07 13:50:00|25.74|23.34|25.8|23.4|26.28|23.88|25.69|23.29|0
1657202100000|2022-07-07 13:55:00|25.83|23.43|25.87|23.47|26.1|23.7|25.8|23.4|0
1657202400000|2022-07-07 14:00:00|25.85|23.45|26.67|24.27|27.02|24.62|25.85|23.45|0
1657202700000|2022-07-07 14:05:00|26.72|24.32|26.6|24.2|27.07|24.67|26.51|24.11|0
1657203000000|2022-07-07 14:10:00|26.58|24.18|26.53|24.13|26.86|24.46|26.34|23.94|0
1657203300000|2022-07-07 14:15:00|26.48|24.08|26.88|24.48|26.99|24.59|26.3|23.9|0
1657203600000|2022-07-07 14:20:00|26.9|24.5|25.96|23.56|27.02|24.62|25.96|23.56|0
1657203900000|2022-07-07 14:25:00|26.01|23.61|25.64|23.24|26.01|23.61|25.62|23.22|0
1657204200000|2022-07-07 14:30:00|25.6|23.2|25.61|23.21|25.69|23.29|25.3|22.9|0
1657204500000|2022-07-07 14:35:00|25.58|23.18|25.2|22.8|25.63|23.23|24.74|22.38|0
1657204800000|2022-07-07 14:40:00|25.16|22.76|25.34|22.94|25.34|22.94|25.06|22.68|0
1657205100000|2022-07-07 14:45:00|25.31|22.91|24.83|22.46|25.52|23.12|24.83|22.46|0
1657205400000|2022-07-07 14:50:00|24.85|22.48|24.41|22.08|24.99|22.61|24.36|22.04|0
1657205700000|2022-07-07 14:55:00|24.39|22.06|24.93|22.56|24.98|22.6|24.38|22.06|0
1657206000000|2022-07-07 15:00:00|24.91|22.54|24.49|22.16|25|22.62|24.49|22.16|0
1657206300000|2022-07-07 15:05:00|24.51|22.18|24.56|22.22|24.56|22.22|24.33|22.01|0
1657206600000|2022-07-07 15:10:00|24.58|22.24|24.73|22.37|24.74|22.38|24.53|22.2|0
1657206900000|2022-07-07 15:15:00|24.72|22.36|24.72|22.36|24.76|22.41|24.46|22.13|0
1657207200000|2022-07-07 15:20:00|24.74|22.38|25.02|22.63|25.23|22.83|24.58|22.24|0
1657207500000|2022-07-07 15:25:00|24.97|22.59|25.06|22.67|25.11|22.72|24.64|22.3|0
1657207800000|2022-07-07 15:30:00|25.11|22.72|24.91|22.53|25.24|22.84|24.91|22.53|0
1657208100000|2022-07-07 15:35:00|24.99|22.61|24.96|22.58|25.08|22.69|24.78|22.42|0
1657208400000|2022-07-07 15:40:00|24.94|22.56|24.75|22.39|25.01|22.63|24.54|22.21|0
1657208700000|2022-07-07 15:45:00|24.73|22.37|24.52|22.18|24.8|22.43|24.5|22.16|0
1657209000000|2022-07-07 15:50:00|24.49|22.16|24.68|22.33|24.82|22.45|24.38|22.06|0
1657209300000|2022-07-07 15:55:00|24.7|22.35|24.42|22.1|24.79|22.43|24.42|22.1|0
1657209600000|2022-07-07 16:00:00|24.44|22.12|24.33|22.01|24.51|22.18|24.33|22.01|0
1657209900000|2022-07-07 16:05:00|24.34|22.02|24.42|22.09|24.56|22.22|24.24|21.93|0
1657210200000|2022-07-07 16:10:00|24.41|22.08|24.64|22.29|24.76|22.4|24.3|21.99|0
1657210500000|2022-07-07 16:15:00|24.62|22.27|24.43|22.11|24.73|22.38|24.42|22.1|0
1657210800000|2022-07-07 16:20:00|24.46|22.13|24.5|22.17|24.66|22.31|24.43|22.11|0
1657211100000|2022-07-07 16:25:00|24.49|22.16|24.45|22.12|24.57|22.23|24.35|22.03|0
1657211400000|2022-07-07 16:30:00|24.41|22.08|24.2|21.89|24.47|22.14|24.2|21.89|0
1657211700000|2022-07-07 16:35:00|24.18|21.87|24.36|22.04|24.38|22.06|24.09|21.79|0
1657212000000|2022-07-07 16:40:00|24.31|21.99|24.42|22.1|24.42|22.1|24.2|21.89|0
1657212300000|2022-07-07 16:45:00|24.4|22.08|24.53|22.2|24.56|22.22|24.21|21.91|0
1657212600000|2022-07-07 16:50:00|24.56|22.22|24.55|22.22|24.69|22.34|24.39|22.07|0
1657212900000|2022-07-07 16:55:00|24.58|22.24|24.39|22.07|24.69|22.34|24.37|22.05|0
1657213200000|2022-07-07 17:00:00|24.41|22.09|25.02|22.63|25.06|22.68|24.28|21.97|0
1657213500000|2022-07-07 17:05:00|25.06|22.68|24.99|22.61|25.22|22.82|24.88|22.51|0
1657213800000|2022-07-07 17:10:00|24.97|22.59|25.33|22.93|25.42|23.02|24.97|22.59|0
1657214100000|2022-07-07 17:15:00|25.29|22.89|25.19|22.8|25.4|23|25.17|22.78|0
1657214400000|2022-07-07 17:20:00|25.17|22.77|25.24|22.84|25.33|22.93|25.1|22.71|0
1657214700000|2022-07-07 17:25:00|25.26|22.86|25.37|22.97|25.41|23.01|25.21|22.81|0
1657215000000|2022-07-07 17:30:00|25.39|22.99|25.07|22.68|25.44|23.04|25.07|22.68|0
1657215300000|2022-07-07 17:35:00|25.08|22.69|24.98|22.6|25.12|22.72|24.93|22.56|0
1657215600000|2022-07-07 17:40:00|24.99|22.61|24.77|22.41|24.99|22.61|24.77|22.41|0
1657215900000|2022-07-07 17:45:00|24.74|22.39|24.74|22.38|24.79|22.43|24.6|22.26|0
1657216200000|2022-07-07 17:50:00|24.72|22.36|24.6|22.26|24.79|22.43|24.6|22.26|0
1657216500000|2022-07-07 17:55:00|24.58|22.24|24.64|22.29|24.73|22.37|24.44|22.11|0
1657216800000|2022-07-07 18:00:00|24.66|22.31|24.52|22.18|24.68|22.33|24.34|22.02|0
1657217100000|2022-07-07 18:05:00|24.54|22.21|24.43|22.1|24.57|22.23|24.34|22.02|0
1657217400000|2022-07-07 18:10:00|24.47|22.14|24.33|22.02|24.49|22.16|24.29|21.98|0
1657217700000|2022-07-07 18:15:00|24.36|22.04|24.35|22.04|24.49|22.16|24.33|22.01|0
1657218000000|2022-07-07 18:20:00|24.33|22.01|24.31|21.99|24.42|22.09|24.17|21.87|0
1657218300000|2022-07-07 18:25:00|24.28|21.97|24.24|21.93|24.35|22.03|24.22|21.91|0
1657218600000|2022-07-07 18:30:00|24.28|21.97|24.51|22.17|24.53|22.19|24.24|21.93|0
1657218900000|2022-07-07 18:35:00|24.64|22.3|24.41|22.09|24.78|22.42|24.39|22.07|0
1657219200000|2022-07-07 18:40:00|24.39|22.07|24.73|22.37|24.8|22.44|24.39|22.07|0
1657219500000|2022-07-07 18:45:00|24.75|22.4|24.48|22.15|24.75|22.4|24.45|22.13|0
1657219800000|2022-07-07 18:50:00|24.45|22.13|24.61|22.27|24.66|22.31|24.45|22.13|0
1657220100000|2022-07-07 18:55:00|24.59|22.25|24.31|22|24.61|22.27|24.27|21.96|0
1657220400000|2022-07-07 19:00:00|24.29|21.98|24.15|21.85|24.38|22.06|24.13|21.83|0
1657220700000|2022-07-07 19:05:00|24.11|21.81|24.02|21.73|24.2|21.89|23.93|21.65|0
1657221000000|2022-07-07 19:10:00|24|21.71|23.71|21.45|24.08|21.79|23.68|21.43|0
1657221300000|2022-07-07 19:15:00|23.68|21.43|23.61|21.37|23.73|21.47|23.51|21.27|0
1657221600000|2022-07-07 19:20:00|23.64|21.39|23.83|21.56|23.86|21.58|23.46|21.23|0
1657221900000|2022-07-07 19:25:00|23.86|21.58|24.14|21.84|24.14|21.84|23.77|21.5|0
1657222200000|2022-07-07 19:30:00|24.12|21.82|23.9|21.62|24.17|21.86|23.79|21.52|0
1657222500000|2022-07-07 19:35:00|23.87|21.6|24.39|22.06|24.46|22.13|23.72|21.46|0
1657222800000|2022-07-07 19:40:00|24.41|22.08|24.23|21.92|24.45|22.13|23.62|21.37|0
1657223100000|2022-07-07 19:45:00|24.25|21.94|24.07|21.77|24.41|22.08|23.96|21.67|0
1657223400000|2022-07-07 19:50:00|23.87|21.59|24.13|21.83|24.45|22.12|23.8|21.53|0
1657223700000|2022-07-07 19:55:00|24.2|21.89|23.99|21.71|24.29|21.98|23.82|21.55|0
1657224000000|2022-07-07 20:00:00|24.24|21.93|24.42|22.09|24.47|22.14|24.17|21.87|0
1657224300000|2022-07-07 20:05:00|24.44|22.12|24.42|22.09|24.45|22.12|24.31|21.99|0
1657224600000|2022-07-07 20:10:00|24.44|22.11|24.53|22.19|24.55|22.21|24.33|22.01|0
1657224900000|2022-07-07 20:15:00|24.55|22.21|24.64|22.29|24.71|22.36|24.55|22.21|0
1657225200000|2022-07-07 20:20:00|24.62|22.27|24.64|22.29|24.68|22.33|24.59|22.25|0
1657225500000|2022-07-07 20:25:00|24.62|22.27|24.83|22.47|24.88|22.51|24.52|22.19|0
1657225800000|2022-07-07 20:30:00|24.85|22.49|24.88|22.51|24.92|22.55|24.78|22.42|0
1657226100000|2022-07-07 20:35:00|24.87|22.53|24.87|22.5|24.91|22.54|24.81|22.44|0
1657226400000|2022-07-07 20:40:00|24.85|22.48|24.78|22.42|24.92|22.54|24.78|22.42|0
1657226700000|2022-07-07 20:45:00|24.8|22.44|24.9|22.53|24.92|22.54|24.71|22.36|0
1657227000000|2022-07-07 20:50:00|24.92|22.54|24.8|22.44|24.92|22.54|24.78|22.42|0
1657227300000|2022-07-07 20:55:00|24.77|22.42|24.78|22.42|24.82|22.46|24.75|22.39|0
1657227600000|2022-07-07 21:00:00|24.8|22.44|24.93|22.55|25.01|22.63|24.79|22.43|0
1657227900000|2022-07-07 21:05:00|24.95|22.57|24.95|22.58|24.96|22.58|24.93|22.55|0
1657228200000|2022-07-07 21:10:00|24.97|22.57|24.93|22.56|24.97|22.6|24.92|22.55|0
1657228500000|2022-07-07 21:15:00|24.92|22.55|24.92|22.54|24.95|22.57|24.91|22.54|0
1657228800000|2022-07-07 21:20:00|24.91|22.53|24.83|22.47|24.91|22.53|24.75|22.39|0
1657229100000|2022-07-07 21:25:00|24.84|22.46|24.8|22.44|24.84|22.47|24.76|22.4|0
1657229400000|2022-07-07 21:30:00|24.81|22.43|24.73|22.38|24.81|22.45|24.7|22.35|0
1657229700000|2022-07-07 21:35:00|24.72|22.36|24.72|22.36|24.73|22.37|24.7|22.35|0
1657230000000|2022-07-07 21:40:00|24.73|22.37|24.76|22.4|24.77|22.41|24.72|22.37|0
1657230300000|2022-07-07 21:45:00|24.74|22.38|24.74|22.39|24.75|22.39|24.7|22.35|0
1657230600000|2022-07-07 21:50:00|24.76|22.41|24.84|22.48|24.86|22.49|24.76|22.41|0
1657230900000|2022-07-07 21:55:00|24.83|22.47|24.95|22.57|24.95|22.57|24.8|22.44|0
1657231200000|2022-07-07 22:00:00|24.94|22.61|24.74|22.39|24.99|22.61|24.72|22.37|0
1657231500000|2022-07-07 22:05:00|24.76|22.4|24.7|22.34|24.78|22.42|24.64|22.29|0
1657231800000|2022-07-07 22:10:00|24.68|22.33|24.67|22.32|24.76|22.4|24.65|22.3|0
1657232100000|2022-07-07 22:15:00|24.69|22.34|24.74|22.38|24.76|22.4|24.65|22.3|0
1657232400000|2022-07-07 22:20:00|24.73|22.37|24.64|22.3|24.79|22.43|24.64|22.3|0
1657232700000|2022-07-07 22:25:00|24.67|22.32|24.71|22.36|24.71|22.36|24.66|22.32|0
1657233000000|2022-07-07 22:30:00|24.69|22.33|24.82|22.46|24.84|22.48|24.69|22.33|0
1657233300000|2022-07-07 22:35:00|24.84|22.48|24.96|22.58|24.96|22.58|24.8|22.44|0
1657233600000|2022-07-07 22:40:00|24.93|22.56|24.91|22.54|24.98|22.6|24.89|22.52|0
1657233900000|2022-07-07 22:45:00|24.93|22.56|24.88|22.51|24.98|22.6|24.79|22.43|0
1657234200000|2022-07-07 22:50:00|24.87|22.5|24.79|22.43|24.88|22.51|24.79|22.43|0
1657234500000|2022-07-07 22:55:00|24.81|22.45|24.7|22.34|24.83|22.47|24.65|22.3|0
1657234800000|2022-07-07 23:00:00|24.67|22.32|24.78|22.42|24.88|22.51|24.63|22.28|0
1657235100000|2022-07-07 23:05:00|24.8|22.44|25.04|22.65|25.11|22.72|24.8|22.44|0
1657235400000|2022-07-07 23:10:00|25.05|22.66|24.96|22.59|25.08|22.69|24.92|22.55|0
1657235700000|2022-07-07 23:15:00|24.94|22.57|24.99|22.61|24.99|22.61|24.83|22.46|0
1657236000000|2022-07-07 23:20:00|25.01|22.63|24.91|22.54|25.03|22.65|24.91|22.54|0
1657236300000|2022-07-07 23:25:00|24.89|22.52|24.88|22.51|24.94|22.56|24.87|22.5|0
1657236600000|2022-07-07 23:30:00|24.87|22.5|24.89|22.52|24.98|22.6|24.87|22.5|0
1657236900000|2022-07-07 23:35:00|24.86|22.5|24.84|22.47|24.86|22.5|24.77|22.41|0
1657237200000|2022-07-07 23:40:00|24.88|22.51|24.79|22.43|25|22.62|24.71|22.36|0
1657237500000|2022-07-07 23:45:00|24.86|22.49|24.81|22.45|24.97|22.59|24.78|22.42|0
1657237800000|2022-07-07 23:50:00|24.8|22.44|24.83|22.47|24.92|22.55|24.79|22.43|0
1657238100000|2022-07-07 23:55:00|24.81|22.45|24.94|22.57|24.94|22.57|24.81|22.44|0
1657238400000|2022-07-08 00:00:00|24.87|22.51|24.8|22.44|24.91|22.54|24.46|22.13|0
1657238700000|2022-07-08 00:05:00|24.83|22.46|25.12|22.73|25.22|22.82|24.83|22.46|0
1657239000000|2022-07-08 00:10:00|25.14|22.74|25.15|22.75|25.17|22.77|25.03|22.65|0
1657239300000|2022-07-08 00:15:00|25.12|22.73|24.91|22.54|25.19|22.79|24.91|22.54|0
1657239600000|2022-07-08 00:20:00|24.89|22.52|24.99|22.61|25.14|22.75|24.89|22.52|0
1657239900000|2022-07-08 00:25:00|25|22.62|24.97|22.59|25.07|22.68|24.93|22.56|0
1657240200000|2022-07-08 00:30:00|24.98|22.6|25.03|22.65|25.07|22.68|24.92|22.55|0
1657240500000|2022-07-08 00:35:00|25.04|22.66|24.81|22.45|25.04|22.66|24.79|22.43|0
1657240800000|2022-07-08 00:40:00|24.79|22.43|24.65|22.3|24.81|22.45|24.47|22.14|0
1657241100000|2022-07-08 00:45:00|24.67|22.32|24.65|22.3|24.72|22.36|24.61|22.27|0
1657241400000|2022-07-08 00:50:00|24.63|22.29|24.53|22.19|24.68|22.33|24.45|22.12|0
1657241700000|2022-07-08 00:55:00|24.52|22.18|24.45|22.12|24.56|22.22|24.36|22.04|0
1657242000000|2022-07-08 01:00:00|24.46|22.13|24.62|22.27|24.62|22.27|24.38|22.06|0
1657242300000|2022-07-08 01:05:00|24.66|22.31|24.63|22.28|24.66|22.31|24.57|22.23|0
1657242600000|2022-07-08 01:10:00|24.64|22.29|24.47|22.14|24.64|22.29|24.45|22.12|0
1657242900000|2022-07-08 01:15:00|24.45|22.12|24.42|22.09|24.5|22.16|24.2|21.9|0
1657243200000|2022-07-08 01:20:00|24.43|22.1|24.44|22.11|24.52|22.18|24.4|22.08|0
1657243500000|2022-07-08 01:25:00|24.45|22.12|24.32|22.01|24.47|22.14|24.29|21.97|0
1657243800000|2022-07-08 01:30:00|24.31|21.99|24.82|22.46|24.84|22.48|24.25|21.94|0
1657244100000|2022-07-08 01:35:00|24.81|22.45|24.84|22.47|24.96|22.58|24.81|22.45|0
1657244400000|2022-07-08 01:40:00|24.86|22.49|24.68|22.33|24.91|22.54|24.65|22.31|0
1657244700000|2022-07-08 01:45:00|24.65|22.31|24.89|22.52|24.95|22.58|24.65|22.31|0
1657245000000|2022-07-08 01:50:00|24.88|22.51|25.06|22.68|25.13|22.74|24.86|22.49|0
1657245300000|2022-07-08 01:55:00|25.09|22.7|25.01|22.63|25.15|22.76|24.99|22.61|0
1657245600000|2022-07-08 02:00:00|24.99|22.61|24.97|22.59|24.99|22.61|24.85|22.49|0
1657245900000|2022-07-08 02:05:00|24.99|22.61|25.1|22.71|25.13|22.73|24.97|22.59|0
1657246200000|2022-07-08 02:10:00|25.11|22.72|24.98|22.61|25.11|22.72|24.92|22.54|0
1657246500000|2022-07-08 02:15:00|24.96|22.58|24.94|22.56|25.02|22.64|24.89|22.52|0
1657246800000|2022-07-08 02:20:00|24.91|22.54|24.89|22.52|24.94|22.56|24.84|22.48|0
1657247100000|2022-07-08 02:25:00|24.87|22.5|24.77|22.41|24.98|22.6|24.75|22.39|0
1657247400000|2022-07-08 02:30:00|24.73|22.37|25.05|22.66|25.09|22.7|24.6|22.26|0
1657247700000|2022-07-08 02:35:00|25.07|22.68|24.88|22.51|25.11|22.72|24.86|22.49|0
1657248000000|2022-07-08 02:40:00|24.89|22.52|25.06|22.68|25.06|22.68|24.83|22.47|0
1657248300000|2022-07-08 02:45:00|25.09|22.7|25.41|22.99|25.53|23.1|25.09|22.7|0
1657248600000|2022-07-08 02:50:00|25.45|23.02|25.29|22.88|25.48|23.05|25.23|22.83|0
1657248900000|2022-07-08 02:55:00|25.3|22.89|25.81|23.35|25.95|23.48|25.28|22.87|0
1657249200000|2022-07-08 03:00:00|25.78|23.33|25.7|23.25|25.97|23.5|25.57|23.13|0
1657249500000|2022-07-08 03:05:00|25.71|23.26|25.6|23.16|25.8|23.35|25.54|23.11|0
1657249800000|2022-07-08 03:10:00|25.59|23.15|25.52|23.09|25.68|23.24|25.4|22.98|0
1657250100000|2022-07-08 03:15:00|25.49|23.06|25.54|23.11|25.61|23.17|25.42|23|0
1657250400000|2022-07-08 03:20:00|25.55|23.12|25.41|22.99|25.63|23.19|25.41|22.99|0
1657250700000|2022-07-08 03:25:00|25.39|22.98|25.56|23.12|25.65|23.21|25.32|22.91|0
1657251000000|2022-07-08 03:30:00|25.49|23.06|25.46|23.04|25.51|23.08|25.18|22.78|0
1657251300000|2022-07-08 03:35:00|25.41|22.99|25.5|23.08|25.5|23.08|25.34|22.93|0
1657251600000|2022-07-08 03:40:00|25.48|23.05|25.74|23.29|25.79|23.33|25.46|23.03|0
1657251900000|2022-07-08 03:45:00|25.71|23.27|25.62|23.18|25.94|23.47|25.56|23.13|0
1657252200000|2022-07-08 03:50:00|25.64|23.2|25.69|23.24|25.82|23.36|25.62|23.18|0
1657252500000|2022-07-08 03:55:00|25.71|23.26|25.9|23.43|25.95|23.47|25.71|23.26|0
1657252800000|2022-07-08 04:00:00|25.89|23.42|25.62|23.18|25.92|23.45|25.61|23.17|0
1657253100000|2022-07-08 04:05:00|25.61|23.17|25.63|23.19|25.85|23.38|25.56|23.13|0
1657253400000|2022-07-08 04:10:00|25.61|23.17|25.77|23.32|25.82|23.36|25.58|23.15|0
1657253700000|2022-07-08 04:15:00|25.8|23.34|25.82|23.36|25.82|23.36|25.68|23.23|0
1657254000000|2022-07-08 04:20:00|25.79|23.34|25.72|23.27|25.81|23.35|25.72|23.27|0
1657254300000|2022-07-08 04:25:00|25.74|23.29|25.74|23.29|25.83|23.37|25.7|23.25|0
1657254600000|2022-07-08 04:30:00|25.67|23.23|25.68|23.23|25.72|23.27|25.5|23.08|0
1657254900000|2022-07-08 04:35:00|25.67|23.22|25.67|23.22|25.76|23.31|25.6|23.16|0
1657255200000|2022-07-08 04:40:00|25.69|23.24|25.69|23.24|25.76|23.31|25.62|23.18|0
1657255500000|2022-07-08 04:45:00|25.71|23.26|25.68|23.24|25.78|23.33|25.68|23.24|0
1657255800000|2022-07-08 04:50:00|25.7|23.25|25.63|23.19|25.73|23.28|25.63|23.19|0
1657256100000|2022-07-08 04:55:00|25.61|23.17|25.43|23.01|25.61|23.17|25.38|22.96|0
1657256400000|2022-07-08 05:00:00|25.42|23|25.61|23.17|25.61|23.17|25.35|22.94|0
1657256700000|2022-07-08 05:05:00|25.57|23.14|25.56|23.12|25.68|23.23|25.5|23.07|0
1657257000000|2022-07-08 05:10:00|25.58|23.14|25.65|23.21|25.67|23.23|25.46|23.04|0
1657257300000|2022-07-08 05:15:00|25.64|23.2|25.59|23.15|25.67|23.23|25.46|23.04|0
1657257600000|2022-07-08 05:20:00|25.6|23.16|25.81|23.35|25.81|23.35|25.6|23.16|0
1657257900000|2022-07-08 05:25:00|25.79|23.33|25.69|23.24|25.79|23.33|25.55|23.12|0
1657258200000|2022-07-08 05:30:00|25.71|23.26|25.62|23.18|25.78|23.33|25.59|23.16|0
1657258500000|2022-07-08 05:35:00|25.59|23.16|25.71|23.26|25.71|23.26|25.5|23.07|0
1657258800000|2022-07-08 05:40:00|25.73|23.28|25.97|23.49|26.02|23.54|25.68|23.24|0
1657259100000|2022-07-08 05:45:00|25.99|23.52|25.8|23.34|26.04|23.56|25.8|23.34|0
1657259400000|2022-07-08 05:50:00|25.82|23.36|26.13|23.64|26.13|23.64|25.8|23.34|0
1657259700000|2022-07-08 05:55:00|26.11|23.62|26.08|23.6|26.25|23.75|26.01|23.53|0
1657260000000|2022-07-08 06:00:00|26.03|23.55|25.93|23.46|26.05|23.56|25.79|23.34|0
1657260300000|2022-07-08 06:05:00|25.96|23.49|25.78|23.32|25.98|23.51|25.68|23.24|0
1657260600000|2022-07-08 06:10:00|25.77|23.31|25.75|23.3|25.78|23.32|25.58|23.14|0
1657260900000|2022-07-08 06:15:00|25.76|23.31|25.86|23.39|25.94|23.47|25.67|23.22|0
1657261200000|2022-07-08 06:20:00|25.83|23.37|26.02|23.54|26.02|23.54|25.82|23.36|0
1657261500000|2022-07-08 06:25:00|26|23.52|26.41|23.9|26.42|23.91|25.56|23.12|0
1657261800000|2022-07-08 06:30:00|26.42|23.91|26.51|23.98|26.52|23.99|26.4|23.88|0
1657262100000|2022-07-08 06:35:00|26.52|23.99|26.32|23.82|26.57|24.04|26.3|23.79|0
1657262400000|2022-07-08 06:40:00|26.35|23.84|26.3|23.79|26.37|23.86|26.27|23.77|0
1657262700000|2022-07-08 06:45:00|26.28|23.78|26.13|23.64|26.3|23.79|26.07|23.58|0
1657263000000|2022-07-08 06:50:00|26.15|23.66|26|23.53|26.15|23.66|25.98|23.51|0
1657263300000|2022-07-08 06:55:00|25.98|23.51|26.31|22.95|26.49|23.53|25.96|22.92|0
1657263600000|2022-07-08 07:00:00|26.33|22.97|26.46|23.1|26.56|23.2|26.26|22.9|0
1657263900000|2022-07-08 07:05:00|26.18|23.3|26.03|23.63|26.22|23.79|25.98|23.28|0
1657264200000|2022-07-08 07:10:00|26.02|23.62|26.05|23.65|26.12|23.72|25.82|23.42|0
1657264500000|2022-07-08 07:15:00|26|23.6|25.81|23.41|26.02|23.62|25.74|23.34|0
1657264800000|2022-07-08 07:20:00|25.82|23.42|25.66|23.26|25.86|23.46|25.6|23.2|0
1657265100000|2022-07-08 07:25:00|25.67|23.27|25.79|23.39|25.81|23.41|25.59|23.19|0
1657265400000|2022-07-08 07:30:00|25.8|23.4|25.45|23.05|25.8|23.4|25.41|23.01|0
1657265700000|2022-07-08 07:35:00|25.43|23.03|25.34|22.94|25.45|23.05|25.17|22.78|0
1657266000000|2022-07-08 07:40:00|25.33|22.93|25.56|23.16|25.58|23.18|25.25|22.85|0
1657266300000|2022-07-08 07:45:00|25.55|23.15|25.62|23.22|25.72|23.32|25.54|23.14|0
1657266600000|2022-07-08 07:50:00|25.64|23.24|25.8|23.4|25.89|23.49|25.61|23.21|0
1657266900000|2022-07-08 07:55:00|25.78|23.38|25.51|23.11|25.92|23.52|25.5|23.1|0
1657267200000|2022-07-08 08:00:00|25.56|23.16|25.49|23.09|25.58|23.18|25.47|23.07|0
1657267500000|2022-07-08 08:05:00|25.5|23.1|25.2|22.8|25.56|23.16|25.15|22.76|0
1657267800000|2022-07-08 08:10:00|25.17|22.78|25.29|22.89|25.35|22.95|25.08|22.69|0
1657268100000|2022-07-08 08:15:00|25.25|22.85|25.39|22.99|25.47|23.07|25.24|22.84|0
1657268400000|2022-07-08 08:20:00|25.48|23.08|25.61|23.21|25.73|23.33|25.45|23.05|0
1657268700000|2022-07-08 08:25:00|25.64|23.24|25.77|23.37|25.77|23.37|25.57|23.17|0
1657269000000|2022-07-08 08:30:00|25.79|23.39|25.95|23.55|25.98|23.58|25.78|23.38|0
1657269300000|2022-07-08 08:35:00|25.97|23.57|26.09|23.69|26.13|23.73|25.92|23.52|0
1657269600000|2022-07-08 08:40:00|26.11|23.71|25.92|23.52|26.13|23.73|25.92|23.52|0
1657269900000|2022-07-08 08:45:00|25.97|23.57|25.96|23.56|26.08|23.68|25.85|23.45|0
1657270200000|2022-07-08 08:50:00|25.98|23.58|25.74|23.34|26.03|23.63|25.71|23.31|0
1657270500000|2022-07-08 08:55:00|25.71|23.31|25.96|23.56|25.98|23.58|25.71|23.31|0
1657270800000|2022-07-08 09:00:00|25.95|23.55|26.26|23.86|26.33|23.93|25.91|23.51|0
1657271100000|2022-07-08 09:05:00|26.28|23.88|26.31|23.91|26.33|23.93|26.24|23.84|0
1657271400000|2022-07-08 09:10:00|26.33|23.93|26.37|23.97|26.4|24|26.19|23.79|0
1657271700000|2022-07-08 09:15:00|26.4|24|26.44|24.04|26.44|24.04|26.14|23.74|0
1657272000000|2022-07-08 09:20:00|26.46|24.06|26.25|23.85|26.53|24.13|26.23|23.83|0
1657272300000|2022-07-08 09:25:00|26.28|23.88|26.11|23.71|26.37|23.97|26.07|23.67|0
1657272600000|2022-07-08 09:30:00|26.1|23.7|25.84|23.44|26.16|23.76|25.82|23.42|0
1657272900000|2022-07-08 09:35:00|25.83|23.43|25.63|23.23|25.88|23.48|25.63|23.23|0
1657273200000|2022-07-08 09:40:00|25.59|23.19|25.46|23.06|25.66|23.26|25.4|23|0
1657273500000|2022-07-08 09:45:00|25.47|23.07|25.62|23.22|25.63|23.23|25.43|23.03|0
1657273800000|2022-07-08 09:50:00|25.67|23.27|25.63|23.23|25.7|23.3|25.51|23.11|0
1657274100000|2022-07-08 09:55:00|25.64|23.24|25.48|23.08|25.64|23.24|25.36|22.96|0
1657274400000|2022-07-08 10:00:00|25.51|23.11|25.4|23|25.51|23.11|25.31|22.91|0
1657274700000|2022-07-08 10:05:00|25.38|22.98|25.06|22.67|25.4|23|25.06|22.67|0
1657275000000|2022-07-08 10:10:00|25.07|22.68|24.85|22.48|25.59|23.19|24.75|22.4|0
1657275300000|2022-07-08 10:15:00|24.82|22.46|24.5|22.17|24.87|22.5|24.5|22.17|0
1657275600000|2022-07-08 10:20:00|24.48|22.15|24.41|22.08|24.64|22.29|24.37|22.05|0
1657275900000|2022-07-08 10:25:00|24.37|22.05|24.35|22.03|24.48|22.14|24.17|21.87|0
1657276200000|2022-07-08 10:30:00|24.37|22.05|24.36|22.04|24.49|22.15|24.19|21.89|0
1657276500000|2022-07-08 10:35:00|24.41|22.08|24.53|22.19|24.67|22.32|24.32|22|0
1657276800000|2022-07-08 10:40:00|24.51|22.17|24.57|22.23|24.64|22.29|24.51|22.17|0
1657277100000|2022-07-08 10:45:00|24.55|22.21|24.8|22.44|24.82|22.46|24.55|22.21|0
1657277400000|2022-07-08 10:50:00|24.77|22.41|25.21|22.81|25.23|22.83|24.74|22.38|0
1657277700000|2022-07-08 10:55:00|25.25|22.85|25.43|23.03|25.59|23.19|25.25|22.85|0
1657278000000|2022-07-08 11:00:00|25.41|23.01|25.25|22.85|25.41|23.01|25.18|22.78|0
1657278300000|2022-07-08 11:05:00|25.24|22.84|25.46|23.06|25.49|23.09|25.23|22.83|0
1657278600000|2022-07-08 11:10:00|25.45|23.05|25.27|22.87|25.47|23.07|25.16|22.76|0
1657278900000|2022-07-08 11:15:00|25.31|22.91|25.01|22.63|25.31|22.91|25.01|22.63|0
1657279200000|2022-07-08 11:20:00|25.03|22.64|24.8|22.44|25.12|22.73|24.78|22.42|0
1657279500000|2022-07-08 11:25:00|24.78|22.42|24.96|22.59|25.1|22.71|24.76|22.4|0
1657279800000|2022-07-08 11:30:00|24.94|22.56|24.89|22.52|24.96|22.58|24.78|22.42|0
1657280100000|2022-07-08 11:35:00|24.91|22.54|24.98|22.6|25.14|22.75|24.89|22.52|0
1657280400000|2022-07-08 11:40:00|25.02|22.63|25.15|22.76|25.3|22.9|24.96|22.58|0
1657280700000|2022-07-08 11:45:00|25.14|22.75|24.82|22.45|25.14|22.75|24.82|22.45|0
1657281000000|2022-07-08 11:50:00|24.84|22.47|24.85|22.48|24.98|22.6|24.75|22.39|0
1657281300000|2022-07-08 11:55:00|24.86|22.49|24.97|22.59|25.16|22.76|24.85|22.48|0
1657281600000|2022-07-08 12:00:00|24.99|22.61|24.74|22.38|25.04|22.66|24.74|22.38|0
1657281900000|2022-07-08 12:05:00|24.76|22.4|24.9|22.53|24.99|22.61|24.76|22.4|0
1657282200000|2022-07-08 12:10:00|24.92|22.55|24.71|22.36|24.94|22.57|24.69|22.34|0
1657282500000|2022-07-08 12:15:00|24.74|22.38|24.76|22.4|24.78|22.42|24.58|22.23|0
1657282800000|2022-07-08 12:20:00|24.73|22.38|24.73|22.38|24.8|22.44|24.53|22.19|0
1657283100000|2022-07-08 12:25:00|24.74|22.39|24.74|22.38|24.87|22.5|24.62|22.27|0
1657283400000|2022-07-08 12:30:00|24.75|22.39|26.11|23.71|26.64|24.24|24.75|22.39|0
1657283700000|2022-07-08 12:35:00|25.95|23.55|25.95|23.55|26.35|23.95|25.57|23.17|0
1657284000000|2022-07-08 12:40:00|25.93|23.53|26.9|24.5|26.92|24.52|25.93|23.53|0
1657284300000|2022-07-08 12:45:00|26.85|24.45|27.15|24.75|27.85|25.45|26.66|24.26|0
1657284600000|2022-07-08 12:50:00|27.17|24.77|26.58|24.18|27.17|24.77|26.42|24.02|0
1657284900000|2022-07-08 12:55:00|26.6|24.2|26|23.6|26.6|24.2|25.95|23.55|0
1657285200000|2022-07-08 13:00:00|25.91|23.51|25.62|23.22|25.95|23.55|25.57|23.17|0
1657285500000|2022-07-08 13:05:00|25.68|23.28|25.84|23.44|26.06|23.66|25.57|23.17|0
1657285800000|2022-07-08 13:10:00|25.8|23.4|25.5|23.1|26.29|23.89|25.48|23.08|0
1657286100000|2022-07-08 13:15:00|25.48|23.08|25.36|22.96|25.73|23.33|25.32|22.92|0
1657286400000|2022-07-08 13:20:00|25.34|22.94|25.47|23.07|25.66|23.26|25.34|22.94|0
1657286700000|2022-07-08 13:25:00|25.45|23.05|25.36|22.96|25.7|23.3|25.34|22.94|0
1657287000000|2022-07-08 13:30:00|25.46|23.06|25.22|22.82|25.77|23.37|24.99|22.61|0
1657287300000|2022-07-08 13:35:00|25.37|22.97|24.71|22.36|25.57|23.17|24.57|22.23|0
1657287600000|2022-07-08 13:40:00|24.78|22.42|24.38|22.06|25.06|22.67|23.95|21.67|0
1657287900000|2022-07-08 13:45:00|24.34|22.03|25.43|23.03|25.5|23.1|24.1|21.81|0
1657288200000|2022-07-08 13:50:00|25.48|23.08|26.03|23.63|26.26|23.86|25.43|23.03|0
1657288500000|2022-07-08 13:55:00|26.1|23.7|25.23|22.83|26.26|23.86|25.23|22.83|0
1657288800000|2022-07-08 14:00:00|25.51|23.11|25.09|22.7|26.06|23.66|25.09|22.7|0
1657289100000|2022-07-08 14:05:00|25.07|22.68|25.3|22.9|25.69|23.29|25.07|22.68|0
1657289400000|2022-07-08 14:10:00|25.41|23.01|24.64|22.3|25.48|23.08|24.55|22.21|0
1657289700000|2022-07-08 14:15:00|24.62|22.28|24.57|22.23|24.76|22.4|24.41|22.09|0
1657290000000|2022-07-08 14:20:00|24.58|22.24|23.93|21.65|24.8|22.44|23.93|21.65|0
1657290300000|2022-07-08 14:25:00|23.91|21.63|22.95|20.77|23.91|21.63|22.72|20.55|0
1657290600000|2022-07-08 14:30:00|22.87|20.69|22.8|20.63|22.97|20.79|22.65|20.49|0
1657290900000|2022-07-08 14:35:00|22.78|20.61|22.58|20.43|22.86|20.69|22.3|20.18|0
1657291200000|2022-07-08 14:40:00|22.56|20.41|22.05|19.95|23.44|21.2|22.05|19.95|0
1657291500000|2022-07-08 14:45:00|22.07|19.97|22.16|20.05|22.16|20.05|21.99|19.9|0
1657291800000|2022-07-08 14:50:00|22.18|20.07|22.72|20.56|22.84|20.67|22.14|20.03|0
1657292100000|2022-07-08 14:55:00|22.71|20.55|22.17|20.06|22.71|20.55|22.04|19.94|0
1657292400000|2022-07-08 15:00:00|22.11|20.01|22.13|20.02|22.32|20.2|21.94|19.85|0
1657292700000|2022-07-08 15:05:00|22.11|20|21.54|19.49|22.32|20.19|21.52|19.47|0
1657293000000|2022-07-08 15:10:00|21.56|19.51|21.95|19.86|21.98|19.88|21.48|19.43|0
1657293300000|2022-07-08 15:15:00|21.94|19.85|22.08|19.98|22.19|20.07|21.81|19.73|0
1657293600000|2022-07-08 15:20:00|22.06|19.96|21.76|19.69|22.06|19.96|21.66|19.6|0
1657293900000|2022-07-08 15:25:00|21.72|19.65|21.45|19.41|21.73|19.66|21.21|19.19|0
1657294200000|2022-07-08 15:30:00|21.43|19.39|21.31|19.28|21.64|19.58|21.24|19.22|0
1657294500000|2022-07-08 15:35:00|21.29|19.26|21.67|19.61|21.86|19.78|21.29|19.26|0
1657294800000|2022-07-08 15:40:00|21.65|19.59|21.88|19.8|21.97|19.87|21.61|19.55|0
1657295100000|2022-07-08 15:45:00|21.82|19.74|22.34|20.22|22.51|20.36|21.82|19.74|0
1657295400000|2022-07-08 15:50:00|22.37|20.24|22.07|19.96|22.41|20.27|22|19.91|0
1657295700000|2022-07-08 15:55:00|22.09|19.98|21.77|19.7|22.15|20.04|21.77|19.7|0
1657296000000|2022-07-08 16:00:00|21.75|19.68|22|19.9|22.04|19.94|21.75|19.68|0
1657296300000|2022-07-08 16:05:00|22.02|19.92|22.59|20.44|22.7|20.54|22|19.9|0
1657296600000|2022-07-08 16:10:00|22.62|20.46|22.81|20.63|22.87|20.69|22.34|20.21|0
1657296900000|2022-07-08 16:15:00|22.78|20.61|22.5|20.36|22.89|20.71|22.5|20.36|0
1657297200000|2022-07-08 16:20:00|22.52|20.38|23.06|20.87|23.11|20.91|22.39|20.26|0
1657297500000|2022-07-08 16:25:00|23|20.81|23.55|21.31|23.59|21.35|22.94|20.76|0
1657297800000|2022-07-08 16:30:00|23.59|21.35|23.68|21.43|23.89|21.61|23.41|21.18|0
1657298100000|2022-07-08 16:35:00|23.7|21.45|24.13|21.83|24.15|21.85|23.46|21.22|0
1657298400000|2022-07-08 16:40:00|24.18|21.87|23.95|21.67|24.41|22.08|23.92|21.65|0
1657298700000|2022-07-08 16:45:00|23.97|21.69|23.81|21.54|24.4|22.08|23.76|21.5|0
1657299000000|2022-07-08 16:50:00|23.83|21.56|24.17|21.87|24.42|22.1|23.79|21.52|0
1657299300000|2022-07-08 16:55:00|24.19|21.89|24.34|22.02|24.42|22.1|23.92|21.64|0
1657299600000|2022-07-08 17:00:00|24.4|22.07|24.58|22.24|24.77|22.41|24.15|21.85|0
1657299900000|2022-07-08 17:05:00|24.6|22.26|24.28|21.97|24.6|22.26|23.57|21.33|0
1657300200000|2022-07-08 17:10:00|24.26|21.95|24.14|21.84|24.3|21.99|24.01|21.72|0
1657300500000|2022-07-08 17:15:00|24.17|21.86|24.32|22.01|24.53|22.19|24.14|21.84|0
1657300800000|2022-07-08 17:20:00|24.37|22.05|24.39|22.07|24.48|22.15|24.28|21.96|0
1657301100000|2022-07-08 17:25:00|24.37|22.05|23.29|21.07|24.37|22.05|23.27|21.05|0
1657301400000|2022-07-08 17:30:00|23.27|21.05|23.38|21.15|23.51|21.27|23.27|21.05|0
1657301700000|2022-07-08 17:35:00|23.35|21.13|23.29|21.07|23.62|21.37|23.22|21.01|0
1657302000000|2022-07-08 17:40:00|23.26|21.05|23.2|20.99|23.31|21.09|23.04|20.85|0
1657302300000|2022-07-08 17:45:00|23.19|20.98|22.82|20.65|23.35|21.13|22.78|20.61|0
1657302600000|2022-07-08 17:50:00|22.8|20.63|22.71|20.55|22.91|20.73|22.62|20.47|0
1657302900000|2022-07-08 17:55:00|22.73|20.57|22.69|20.53|23.17|20.97|22.63|20.47|0
1657303200000|2022-07-08 18:00:00|22.71|20.55|22.67|20.51|23.04|20.85|22.58|20.43|0
1657303500000|2022-07-08 18:05:00|22.64|20.49|22.21|20.1|22.64|20.49|22.15|20.04|0
1657303800000|2022-07-08 18:10:00|22.23|20.12|22.27|20.15|22.42|20.29|22.21|20.1|0
1657304100000|2022-07-08 18:15:00|22.25|20.13|22.14|20.04|22.4|20.27|22.14|20.04|0
1657304400000|2022-07-08 18:20:00|22.12|20.02|21.55|19.5|22.19|20.08|21.41|19.37|0
1657304700000|2022-07-08 18:25:00|21.59|19.54|21.43|19.39|21.7|19.63|21.36|19.33|0
1657305000000|2022-07-08 18:30:00|21.38|19.35|21.18|19.16|21.47|19.42|21.18|19.16|0
1657305300000|2022-07-08 18:35:00|21.16|19.14|21.13|19.12|21.32|19.29|21.01|19.01|0
1657305600000|2022-07-08 18:40:00|21.11|19.1|21.29|19.27|21.67|19.6|21.11|19.1|0
1657305900000|2022-07-08 18:45:00|21.31|19.28|21.64|19.58|21.64|19.58|21.27|19.25|0
1657306200000|2022-07-08 18:50:00|21.6|19.54|21.93|19.85|21.96|19.86|21.48|19.43|0
1657306500000|2022-07-08 18:55:00|21.96|19.86|21.43|19.39|22.02|19.92|21.43|19.39|0
1657306800000|2022-07-08 19:00:00|21.47|19.43|21.29|19.26|21.68|19.62|21.18|19.17|0
1657307100000|2022-07-08 19:05:00|21.26|19.24|21.82|19.74|21.88|19.79|21.26|19.24|0
1657307400000|2022-07-08 19:10:00|21.8|19.73|21.45|19.4|21.89|19.8|21.32|19.29|0
1657307700000|2022-07-08 19:15:00|21.4|19.37|21.63|19.57|21.76|19.68|21.4|19.37|0
1657308000000|2022-07-08 19:20:00|21.61|19.55|21.82|19.74|21.84|19.76|21.48|19.44|0
1657308300000|2022-07-08 19:25:00|21.84|19.76|21.84|19.76|21.96|19.87|21.73|19.66|0
1657308600000|2022-07-08 19:30:00|21.81|19.74|22.17|20.06|22.34|20.21|21.73|19.66|0
1657308900000|2022-07-08 19:35:00|22.15|20.04|22.19|20.08|22.38|20.25|21.9|19.81|0
1657309200000|2022-07-08 19:40:00|22.17|20.06|21.58|19.53|22.21|20.1|21.52|19.47|0
1657309500000|2022-07-08 19:45:00|21.65|19.58|21.95|19.86|22.02|19.93|21.58|19.53|0
1657309800000|2022-07-08 19:50:00|22|19.91|21.89|19.81|22.24|20.12|21.81|19.73|0
1657310100000|2022-07-08 19:55:00|21.92|19.83|22.38|20.25|22.51|20.37|21.7|19.64|0
1657310400000|2022-07-08 20:00:00|22.32|20.19|22.14|20.04|22.53|20.39|22.04|19.94|0
1657310700000|2022-07-08 20:05:00|22.12|20.02|22.1|20|22.16|20.05|22.02|19.92|0
1657311000000|2022-07-08 20:10:00|22.08|19.98|21.99|19.9|22.12|20.01|21.97|19.88|0
1657498500000|2022-07-11 00:15:00|22.34|20.22|22.49|20.34|22.52|20.37|22.34|20.22|0
1657498800000|2022-07-11 00:20:00|22.47|20.33|22.25|20.13|22.47|20.33|22.17|20.06|0
1657499100000|2022-07-11 00:25:00|22.28|20.15|22.12|20.02|22.28|20.15|21.99|19.9|0
1657499400000|2022-07-11 00:30:00|22.1|20|22.27|20.15|22.27|20.15|21.93|19.84|0
1657499700000|2022-07-11 00:35:00|22.25|20.13|22.25|20.13|22.34|20.21|22.18|20.07|0
1657500000000|2022-07-11 00:40:00|22.23|20.11|22.31|20.19|22.33|20.21|22.16|20.05|0
1657500300000|2022-07-11 00:45:00|22.33|20.21|22.31|20.18|22.33|20.21|22.2|20.09|0
1657500600000|2022-07-11 00:50:00|22.33|20.2|22.15|20.04|22.33|20.2|22.13|20.03|0
1657500900000|2022-07-11 00:55:00|22.17|20.05|22.14|20.03|22.17|20.05|21.98|19.89|0
1657501200000|2022-07-11 01:00:00|22.15|20.04|22.45|20.32|22.45|20.32|22.13|20.02|0
1657501500000|2022-07-11 01:05:00|22.5|20.36|22.65|20.49|22.83|20.65|22.5|20.36|0
1657501800000|2022-07-11 01:10:00|22.62|20.46|22.49|20.35|22.74|20.57|22.49|20.35|0
1657502100000|2022-07-11 01:15:00|22.47|20.33|22.74|20.58|22.87|20.69|22.47|20.33|0
1657502400000|2022-07-11 01:20:00|22.75|20.59|23.02|20.83|23.02|20.83|22.73|20.57|0
1657502700000|2022-07-11 01:25:00|23|20.81|23.11|20.91|23.11|20.91|22.91|20.73|0
1657503000000|2022-07-11 01:30:00|23.08|20.89|22.96|20.77|23.11|20.91|22.84|20.66|0
1657503300000|2022-07-11 01:35:00|22.95|20.76|23.1|20.9|23.28|21.07|22.95|20.76|0
1657503600000|2022-07-11 01:40:00|23.12|20.92|23.01|20.82|23.15|20.94|22.91|20.73|0
1657503900000|2022-07-11 01:45:00|23.03|20.84|23.08|20.88|23.18|20.97|22.94|20.76|0
1657504200000|2022-07-11 01:50:00|23.1|20.9|23.48|21.24|23.59|21.35|23.1|20.9|0
1657504500000|2022-07-11 01:55:00|23.5|21.26|23.59|21.34|23.64|21.39|23.39|21.16|0
1657504800000|2022-07-11 02:00:00|23.61|21.36|23.75|21.49|23.78|21.52|23.51|21.27|0
1657505100000|2022-07-11 02:05:00|23.77|21.51|23.72|21.46|23.82|21.55|23.61|21.36|0
1657505400000|2022-07-11 02:10:00|23.75|21.48|23.79|21.52|23.81|21.55|23.64|21.39|0
1657505700000|2022-07-11 02:15:00|23.78|21.51|23.81|21.54|23.81|21.54|23.77|21.5|0
1657506000000|2022-07-11 02:20:00|23.79|21.52|23.67|21.42|23.81|21.54|23.6|21.35|0
1657506300000|2022-07-11 02:25:00|23.69|21.44|23.58|21.33|23.72|21.46|23.58|21.33|0
1657506600000|2022-07-11 02:30:00|23.55|21.31|23.5|21.26|23.69|21.43|23.46|21.23|0
1657506900000|2022-07-11 02:35:00|23.51|21.27|23.54|21.3|23.67|21.41|23.44|21.2|0
1657507200000|2022-07-11 02:40:00|23.52|21.28|23.41|21.18|23.55|21.31|23.39|21.16|0
1657507500000|2022-07-11 02:45:00|23.43|21.2|23.57|21.32|23.63|21.38|23.41|21.18|0
1657507800000|2022-07-11 02:50:00|23.56|21.31|23.77|21.51|23.77|21.51|23.56|21.31|0
1657508100000|2022-07-11 02:55:00|23.79|21.53|23.75|21.48|23.79|21.53|23.63|21.38|0
1657508400000|2022-07-11 03:00:00|23.77|21.51|23.77|21.5|23.79|21.53|23.7|21.44|0
1657508700000|2022-07-11 03:05:00|23.79|21.52|23.65|21.4|23.79|21.52|23.63|21.38|0
1657509000000|2022-07-11 03:10:00|23.67|21.42|23.97|21.69|24.03|21.74|23.58|21.34|0
1657509300000|2022-07-11 03:15:00|23.96|21.68|23.85|21.58|24.11|21.81|23.84|21.57|0
1657509600000|2022-07-11 03:20:00|23.83|21.56|23.78|21.52|23.99|21.71|23.76|21.5|0
1657509900000|2022-07-11 03:25:00|23.77|21.51|23.71|21.45|23.84|21.57|23.66|21.41|0
1657510200000|2022-07-11 03:30:00|23.69|21.43|23.64|21.39|23.78|21.51|23.64|21.39|0
1657510500000|2022-07-11 03:35:00|23.66|21.41|23.5|21.26|23.68|21.43|23.5|21.26|0
1657510800000|2022-07-11 03:40:00|23.55|21.3|23.68|21.42|23.7|21.45|23.52|21.28|0
1657511100000|2022-07-11 03:45:00|23.66|21.4|23.59|21.34|23.73|21.47|23.56|21.32|0
1657511400000|2022-07-11 03:50:00|23.61|21.36|23.63|21.38|23.68|21.42|23.59|21.34|0
1657511700000|2022-07-11 03:55:00|23.65|21.4|23.56|21.32|23.67|21.42|23.54|21.29|0
1657512000000|2022-07-11 04:00:00|23.54|21.29|23.49|21.25|23.56|21.32|23.42|21.19|0
1657512300000|2022-07-11 04:05:00|23.51|21.27|23.53|21.29|23.56|21.31|23.51|21.27|0
1657512600000|2022-07-11 04:10:00|23.52|21.28|23.67|21.42|23.69|21.44|23.42|21.19|0
1657512900000|2022-07-11 04:15:00|23.65|21.41|23.71|21.45|23.74|21.48|23.65|21.39|0
1657513200000|2022-07-11 04:20:00|23.7|21.44|23.84|21.57|23.89|21.62|23.68|21.42|0
1657513500000|2022-07-11 04:25:00|23.82|21.56|23.82|21.55|23.89|21.62|23.78|21.51|0
1657513800000|2022-07-11 04:30:00|23.83|21.56|23.82|21.55|23.91|21.64|23.68|21.43|0
1657514100000|2022-07-11 04:35:00|23.81|21.54|23.87|21.59|23.91|21.63|23.78|21.51|0
1657514400000|2022-07-11 04:40:00|23.84|21.57|24.05|21.76|24.06|21.77|23.84|21.57|0
1657514700000|2022-07-11 04:45:00|24.02|21.74|24.02|21.73|24.02|21.74|23.93|21.65|0
1657515000000|2022-07-11 04:50:00|24.04|21.75|24.02|21.73|24.14|21.84|23.98|21.69|0
1657515300000|2022-07-11 04:55:00|24.04|21.75|24.06|21.77|24.11|21.81|24|21.71|0
1657515600000|2022-07-11 05:00:00|24.09|21.79|24.11|21.81|24.2|21.9|24.06|21.77|0
1657515900000|2022-07-11 05:05:00|24.13|21.83|24.15|21.85|24.18|21.87|23.99|21.71|0
1657516200000|2022-07-11 05:10:00|24.16|21.86|24.13|21.83|24.22|21.91|24.1|21.81|0
1657516500000|2022-07-11 05:15:00|24.1|21.81|23.96|21.68|24.1|21.81|23.92|21.64|0
1657516800000|2022-07-11 05:20:00|23.94|21.66|23.84|21.57|23.98|21.7|23.82|21.55|0
1657517100000|2022-07-11 05:25:00|23.82|21.55|23.93|21.65|24.05|21.76|23.82|21.55|0
1657517400000|2022-07-11 05:30:00|23.96|21.68|24.06|21.77|24.14|21.84|23.93|21.65|0
1657517700000|2022-07-11 05:35:00|24.05|21.76|23.95|21.67|24.09|21.8|23.93|21.65|0
1657518000000|2022-07-11 05:40:00|23.98|21.69|23.88|21.61|24.04|21.75|23.84|21.57|0
1657518300000|2022-07-11 05:45:00|23.86|21.59|24.02|21.73|24.04|21.75|23.84|21.57|0
1657518600000|2022-07-11 05:50:00|24.04|21.75|24.27|21.96|24.34|22.02|24.02|21.73|0
1657518900000|2022-07-11 05:55:00|24.29|21.98|24.27|21.96|24.39|22.06|24.14|21.84|0
1657519200000|2022-07-11 06:00:00|24.24|21.94|24.03|21.74|24.38|22.06|23.96|21.68|0
1657519500000|2022-07-11 06:05:00|24.01|21.72|25|22.62|25.22|22.82|24.01|21.72|0
1657519800000|2022-07-11 06:10:00|24.95|22.57|26.12|23.63|26.17|23.68|24.3|21.99|0
1657520100000|2022-07-11 06:15:00|26.14|23.65|26.28|23.77|26.59|24.05|26.09|23.61|0
1657520400000|2022-07-11 06:20:00|26.26|23.76|26.22|23.73|26.33|23.83|26.14|23.65|0
1657520700000|2022-07-11 06:25:00|26.21|23.71|26.06|23.58|26.26|23.76|25.99|23.51|0
1657521000000|2022-07-11 06:30:00|26.04|23.56|25.97|23.5|26.11|23.62|25.86|23.4|0
1657521300000|2022-07-11 06:35:00|25.96|23.49|26|23.52|26.08|23.6|25.86|23.4|0
1657521600000|2022-07-11 06:40:00|26.01|23.53|26.08|23.59|26.18|23.68|25.96|23.49|0
1657521900000|2022-07-11 06:45:00|26.1|23.62|26.15|23.66|26.2|23.7|26.05|23.57|0
1657522200000|2022-07-11 06:50:00|26.16|23.67|26.39|23.88|26.47|23.95|26.15|23.66|0
1657522500000|2022-07-11 06:55:00|26.42|23.9|26.33|23.82|26.42|23.9|26.17|23.68|0
1657522800000|2022-07-11 07:00:00|26.32|23.81|26.14|23.65|26.61|24.08|26.13|23.64|0
1657523100000|2022-07-11 07:05:00|26.12|23.72|25.78|23.38|26.16|23.76|25.61|23.21|0
1657523400000|2022-07-11 07:10:00|25.82|23.42|25.86|23.46|25.86|23.46|25.54|23.14|0
1657523700000|2022-07-11 07:15:00|25.91|23.51|25.57|23.17|26|23.6|25.56|23.16|0
1657524000000|2022-07-11 07:20:00|25.56|23.16|25.52|23.12|25.63|23.23|25.28|22.88|0
1657524300000|2022-07-11 07:25:00|25.53|23.13|25.75|23.35|25.78|23.38|25.46|23.06|0
1657524600000|2022-07-11 07:30:00|25.71|23.31|25.41|23.01|25.88|23.48|25.39|22.99|0
1657524900000|2022-07-11 07:35:00|25.39|22.99|25.48|23.08|25.5|23.1|25.18|22.78|0
1657525200000|2022-07-11 07:40:00|25.46|23.06|25.59|23.19|25.66|23.26|25.41|23.01|0
1657525500000|2022-07-11 07:45:00|25.55|23.15|25.75|23.35|25.77|23.37|25.35|22.95|0
1657525800000|2022-07-11 07:50:00|25.73|23.33|25.78|23.38|25.87|23.47|25.61|23.21|0
1657526100000|2022-07-11 07:55:00|25.77|23.37|25.7|23.3|25.82|23.42|25.59|23.19|0
1657526400000|2022-07-11 08:00:00|25.69|23.29|25.77|23.37|25.82|23.42|25.53|23.13|0
1657526700000|2022-07-11 08:05:00|25.76|23.36|25.49|23.09|25.77|23.37|25.41|23.01|0
1657527000000|2022-07-11 08:10:00|25.54|23.14|25.22|22.82|25.54|23.14|25.03|22.64|0
1657527300000|2022-07-11 08:15:00|25.23|22.83|25.02|22.64|25.32|22.92|24.93|22.56|0
1657527600000|2022-07-11 08:20:00|25.01|22.63|25.09|22.7|25.32|22.92|24.95|22.58|0
1657527900000|2022-07-11 08:25:00|25.12|22.72|25.32|22.92|25.32|22.92|25.04|22.66|0
1657528200000|2022-07-11 08:30:00|25.34|22.94|25.14|22.74|25.34|22.94|25.11|22.72|0
1657528500000|2022-07-11 08:35:00|25.16|22.76|24.92|22.55|25.4|23|24.83|22.46|0
1657528800000|2022-07-11 08:40:00|24.9|22.53|25.12|22.73|25.18|22.78|24.9|22.53|0
1657529100000|2022-07-11 08:45:00|25.13|22.74|25.12|22.73|25.2|22.8|25.07|22.68|0
1657529400000|2022-07-11 08:50:00|25.08|22.69|25.05|22.66|25.29|22.89|24.96|22.59|0
1657529700000|2022-07-11 08:55:00|25.06|22.67|25.15|22.75|25.29|22.89|25.06|22.67|0
1657530000000|2022-07-11 09:00:00|25.17|22.78|24.81|22.44|25.31|22.91|24.79|22.43|0
1657530300000|2022-07-11 09:05:00|24.82|22.45|24.78|22.42|24.95|22.57|24.72|22.37|0
1657530600000|2022-07-11 09:10:00|24.79|22.43|24.69|22.34|24.84|22.47|24.56|22.22|0
1657530900000|2022-07-11 09:15:00|24.66|22.31|24.69|22.34|24.76|22.4|24.57|22.23|0
1657531200000|2022-07-11 09:20:00|24.72|22.36|24.71|22.36|24.89|22.52|24.67|22.32|0
1657531500000|2022-07-11 09:25:00|24.69|22.34|24.83|22.46|24.9|22.53|24.53|22.19|0
1657531800000|2022-07-11 09:30:00|24.9|22.53|25.05|22.66|25.1|22.71|24.84|22.47|0
1657532100000|2022-07-11 09:35:00|25.06|22.67|24.95|22.58|25.08|22.7|24.85|22.48|0
1657532400000|2022-07-11 09:40:00|24.94|22.57|25.06|22.67|25.09|22.7|24.85|22.48|0
1657532700000|2022-07-11 09:45:00|25.03|22.65|25.05|22.67|25.08|22.69|24.87|22.5|0
1657533000000|2022-07-11 09:50:00|25.04|22.66|25.1|22.71|25.1|22.71|24.98|22.6|0
1657533300000|2022-07-11 09:55:00|25.08|22.69|25.1|22.71|25.11|22.72|25.03|22.64|0
1657533600000|2022-07-11 10:00:00|25.09|22.7|25.02|22.64|25.26|22.86|25.02|22.64|0
1657533900000|2022-07-11 10:05:00|25.05|22.66|24.8|22.44|25.05|22.66|24.67|22.32|0
1657534200000|2022-07-11 10:10:00|24.83|22.47|24.67|22.32|24.83|22.47|24.66|22.31|0
1657534500000|2022-07-11 10:15:00|24.63|22.29|24.34|22.02|24.67|22.32|24.32|22|0
1657534800000|2022-07-11 10:20:00|24.33|22.01|24.38|22.06|24.48|22.15|24.25|21.94|0
1657535100000|2022-07-11 10:25:00|24.4|22.07|24.62|22.28|24.62|22.28|24.31|22|0
1657535400000|2022-07-11 10:30:00|24.61|22.27|24.87|22.5|24.92|22.54|24.6|22.26|0
1657535700000|2022-07-11 10:35:00|24.89|22.52|24.82|22.45|24.94|22.56|24.7|22.35|0
1657536000000|2022-07-11 10:40:00|24.87|22.5|24.63|22.28|24.87|22.5|24.58|22.24|0
1657536300000|2022-07-11 10:45:00|24.58|22.24|24.56|22.22|24.6|22.26|24.44|22.11|0
1657536600000|2022-07-11 10:50:00|24.53|22.2|24.91|22.53|24.92|22.54|24.51|22.18|0
1657536900000|2022-07-11 10:55:00|24.93|22.55|24.72|22.36|24.93|22.55|24.7|22.35|0
1657537200000|2022-07-11 11:00:00|24.74|22.38|24.48|22.15|24.74|22.38|24.43|22.11|0
1657537500000|2022-07-11 11:05:00|24.5|22.17|24.43|22.1|24.51|22.18|24.36|22.04|0
1657537800000|2022-07-11 11:10:00|24.44|22.12|24.48|22.14|24.54|22.2|24.36|22.04|0
1657538100000|2022-07-11 11:15:00|24.46|22.13|24.5|22.16|24.54|22.21|24.4|22.08|0
1657538400000|2022-07-11 11:20:00|24.48|22.15|24.66|22.31|24.68|22.33|24.45|22.12|0
1657538700000|2022-07-11 11:25:00|24.68|22.33|24.92|22.55|24.94|22.56|24.68|22.33|0
1657539000000|2022-07-11 11:30:00|24.91|22.54|24.86|22.49|24.93|22.56|24.75|22.39|0
1657539300000|2022-07-11 11:35:00|24.89|22.52|24.95|22.58|24.98|22.6|24.81|22.45|0
1657539600000|2022-07-11 11:40:00|24.98|22.6|25.15|22.76|25.24|22.84|24.98|22.6|0
1657539900000|2022-07-11 11:45:00|25.19|22.79|25.21|22.81|25.3|22.9|25.17|22.77|0
1657540200000|2022-07-11 11:50:00|25.23|22.83|25.34|22.94|25.39|22.99|25.22|22.82|0
1657540500000|2022-07-11 11:55:00|25.33|22.93|25.22|22.82|25.4|23|25.22|22.82|0
1657540800000|2022-07-11 12:00:00|25.23|22.83|25.26|22.86|25.31|22.91|25.12|22.73|0
1657541100000|2022-07-11 12:05:00|25.29|22.89|25.05|22.66|25.4|23|25|22.62|0
1657541400000|2022-07-11 12:10:00|25.07|22.69|25.02|22.64|25.07|22.69|24.88|22.51|0
1657541700000|2022-07-11 12:15:00|25|22.62|25.02|22.64|25.12|22.73|24.97|22.6|0
1657542000000|2022-07-11 12:20:00|25|22.62|24.76|22.4|25|22.62|24.71|22.36|0
1657542300000|2022-07-11 12:25:00|24.78|22.42|24.9|22.53|24.98|22.6|24.76|22.4|0
1657542600000|2022-07-11 12:30:00|24.88|22.51|25.09|22.7|25.16|22.76|24.75|22.39|0
1657542900000|2022-07-11 12:35:00|25.11|22.72|25.22|22.82|25.23|22.83|25.04|22.65|0
1657543200000|2022-07-11 12:40:00|25.24|22.84|25.27|22.87|25.45|23.05|25.15|22.76|0
1657543500000|2022-07-11 12:45:00|25.25|22.85|25.4|23|25.56|23.16|25.22|22.82|0
1657543800000|2022-07-11 12:50:00|25.38|22.98|25.12|22.73|25.4|23|25.05|22.67|0
1657544100000|2022-07-11 12:55:00|25.1|22.71|25.03|22.64|25.22|22.82|24.93|22.56|0
1657544400000|2022-07-11 13:00:00|25|22.62|24.88|22.51|25.05|22.66|24.81|22.45|0
1657544700000|2022-07-11 13:05:00|24.91|22.53|24.97|22.6|25.05|22.66|24.74|22.38|0
1657545000000|2022-07-11 13:10:00|25|22.62|25.23|22.83|25.23|22.83|24.93|22.55|0
1657545300000|2022-07-11 13:15:00|25.25|22.85|24.97|22.59|25.25|22.85|24.89|22.52|0
1657545600000|2022-07-11 13:20:00|24.99|22.61|24.9|22.53|25.02|22.63|24.87|22.51|0
1657545900000|2022-07-11 13:25:00|24.92|22.55|25.08|22.69|25.13|22.74|24.9|22.53|0
1657546200000|2022-07-11 13:30:00|25.19|22.79|24.8|22.44|25.2|22.8|24.26|21.95|0
1657546500000|2022-07-11 13:35:00|24.96|22.58|26.12|23.72|26.12|23.72|24.68|22.33|0
1657546800000|2022-07-11 13:40:00|26.14|23.74|26.16|23.76|26.52|24.12|25.86|23.46|0
1657547100000|2022-07-11 13:45:00|26.2|23.8|26.53|24.13|26.92|24.52|26.2|23.8|0
1657547400000|2022-07-11 13:50:00|26.58|24.18|26.79|24.39|27.01|24.61|26.34|23.94|0
1657547700000|2022-07-11 13:55:00|26.88|24.48|25.87|23.47|26.88|24.48|25.68|23.28|0
1657548000000|2022-07-11 14:00:00|25.99|23.59|26.39|23.99|26.53|24.13|25.99|23.59|0
1657548300000|2022-07-11 14:05:00|26.36|23.96|26.12|23.72|26.6|24.2|25.87|23.47|0
1657548600000|2022-07-11 14:10:00|26.15|23.75|26.15|23.75|26.17|23.77|25.52|23.12|0
1657548900000|2022-07-11 14:15:00|26.14|23.74|26.42|24.02|26.45|24.05|25.67|23.27|0
1657549200000|2022-07-11 14:20:00|26.4|24|26.95|24.55|27.04|24.64|26.28|23.88|0
1657549500000|2022-07-11 14:25:00|27.03|24.63|26.63|24.23|27.03|24.63|26.47|24.07|0
1657549800000|2022-07-11 14:30:00|26.68|24.28|26.18|23.78|26.77|24.37|25.87|23.47|0
1657550100000|2022-07-11 14:35:00|26.15|23.75|24.98|22.6|26.34|23.94|24.89|22.52|0
1657550400000|2022-07-11 14:40:00|24.96|22.58|24.98|22.6|25.13|22.73|24.53|22.2|0
1657550700000|2022-07-11 14:45:00|24.93|22.56|25.12|22.73|25.29|22.89|24.77|22.41|0
1657551000000|2022-07-11 14:50:00|25.1|22.71|25.17|22.77|25.33|22.93|24.86|22.49|0
1657551300000|2022-07-11 14:55:00|25.14|22.75|25.87|23.47|25.87|23.47|25.14|22.75|0
1657551600000|2022-07-11 15:00:00|25.91|23.51|25.56|23.16|25.91|23.51|25.51|23.11|0
1657551900000|2022-07-11 15:05:00|25.61|23.21|25.09|22.7|25.63|23.23|25.02|22.63|0
1657552200000|2022-07-11 15:10:00|25.14|22.74|25.11|22.72|25.23|22.83|24.8|22.44|0
1657552500000|2022-07-11 15:15:00|25.09|22.7|25.18|22.78|25.25|22.85|24.77|22.42|0
1657552800000|2022-07-11 15:20:00|25.2|22.8|25.41|23.01|25.43|23.03|24.92|22.54|0
1657553100000|2022-07-11 15:25:00|25.43|23.03|24.98|22.6|25.43|23.03|24.89|22.52|0
1657553400000|2022-07-11 15:30:00|24.96|22.58|25.29|22.89|25.31|22.91|24.79|22.43|0
1657553700000|2022-07-11 15:35:00|25.22|22.82|25.15|22.75|25.57|23.17|24.67|22.32|0
1657554000000|2022-07-11 15:40:00|25.17|22.77|25.4|23|25.63|23.23|25.05|22.66|0
1657554300000|2022-07-11 15:45:00|25.24|22.84|25.69|23.29|25.69|23.29|25.22|22.82|0
1657554600000|2022-07-11 15:50:00|25.94|23.54|25.96|23.56|26.25|23.85|25.82|23.42|0
1657554900000|2022-07-11 15:55:00|25.98|23.58|25.82|23.42|26.06|23.66|25.68|23.28|0
1657555200000|2022-07-11 16:00:00|25.77|23.37|25.86|23.46|26.05|23.65|25.61|23.21|0
1657555500000|2022-07-11 16:05:00|25.89|23.49|25.7|23.3|26|23.6|25.67|23.27|0
1657555800000|2022-07-11 16:10:00|25.77|23.37|25.58|23.18|25.79|23.39|25.46|23.06|0
1657556100000|2022-07-11 16:15:00|25.6|23.2|25.62|23.22|25.69|23.29|25.37|22.97|0
1657556400000|2022-07-11 16:20:00|25.65|23.25|25.76|23.36|26.04|23.64|25.58|23.18|0
1657556700000|2022-07-11 16:25:00|25.78|23.38|25.64|23.24|25.9|23.5|25.59|23.19|0
1657557000000|2022-07-11 16:30:00|25.62|23.22|25.55|23.15|25.78|23.38|25.5|23.1|0
1657557300000|2022-07-11 16:35:00|25.52|23.12|25.17|22.78|25.52|23.12|25.1|22.71|0
1657557600000|2022-07-11 16:40:00|25.15|22.75|25.43|23.03|25.54|23.14|25.15|22.75|0
1657557900000|2022-07-11 16:45:00|25.38|22.98|25.36|22.96|25.54|23.14|25.2|22.8|0
1657558200000|2022-07-11 16:50:00|25.34|22.94|25.45|23.05|25.66|23.26|25.31|22.91|0
1657558500000|2022-07-11 16:55:00|25.43|23.03|25.16|22.76|25.43|23.03|25.02|22.64|0
1657558800000|2022-07-11 17:00:00|25.17|22.77|24.74|22.38|25.26|22.86|24.38|22.06|0
1657559100000|2022-07-11 17:05:00|24.72|22.37|24.17|21.87|24.88|22.51|24.1|21.81|0
1657559400000|2022-07-11 17:10:00|24.19|21.89|24.04|21.75|24.53|22.19|23.83|21.56|0
1657559700000|2022-07-11 17:15:00|24.06|21.77|24.11|21.81|24.18|21.87|23.99|21.71|0
1657560000000|2022-07-11 17:20:00|24.13|21.83|23.83|21.56|24.13|21.83|23.83|21.56|0
1657560300000|2022-07-11 17:25:00|23.85|21.58|23.82|21.56|23.97|21.68|23.76|21.49|0
1657560600000|2022-07-11 17:30:00|23.85|21.58|23.55|21.31|23.89|21.62|23.34|21.12|0
1657560900000|2022-07-11 17:35:00|23.53|21.28|23.36|21.14|23.57|21.33|23.36|21.14|0
1657561200000|2022-07-11 17:40:00|23.34|21.12|23.5|21.26|23.5|21.26|23.21|21|0
1657561500000|2022-07-11 17:45:00|23.48|21.24|23.59|21.34|23.66|21.4|23.38|21.16|0
1657561800000|2022-07-11 17:50:00|23.58|21.33|23.29|21.07|23.61|21.36|23.22|21.01|0
1657562100000|2022-07-11 17:55:00|23.31|21.09|23.56|21.32|23.57|21.33|23.29|21.07|0
1657562400000|2022-07-11 18:00:00|23.51|21.27|23.92|21.65|24.04|21.75|23.51|21.27|0
1657562700000|2022-07-11 18:05:00|23.95|21.67|24.22|21.92|24.22|21.92|23.74|21.48|0
1657563000000|2022-07-11 18:10:00|24.2|21.9|24.43|22.1|24.5|22.17|24.15|21.85|0
1657563300000|2022-07-11 18:15:00|24.46|22.13|24.36|22.04|24.67|22.32|24.29|21.98|0
1657563600000|2022-07-11 18:20:00|24.38|22.06|24.43|22.1|24.62|22.27|24.29|21.98|0
1657563900000|2022-07-11 18:25:00|24.45|22.12|24.59|22.25|24.64|22.29|24.42|22.1|0
1657564200000|2022-07-11 18:30:00|24.61|22.27|24.73|22.37|24.78|22.42|24.47|22.14|0
1657564500000|2022-07-11 18:35:00|24.71|22.35|24.68|22.33|24.8|22.44|24.56|22.22|0
1657564800000|2022-07-11 18:40:00|24.66|22.31|24.32|22.01|24.73|22.37|24.23|21.92|0
1657565100000|2022-07-11 18:45:00|24.31|22|24.6|22.26|24.6|22.26|24.21|21.9|0
1657565400000|2022-07-11 18:50:00|24.58|22.24|24.93|22.56|25.1|22.71|24.53|22.19|0
1657565700000|2022-07-11 18:55:00|24.95|22.58|25.22|22.82|25.22|22.82|24.79|22.42|0
1657566000000|2022-07-11 19:00:00|25.24|22.84|25.65|23.25|25.75|23.35|25.09|22.7|0
1657566300000|2022-07-11 19:05:00|25.68|23.28|25.98|23.58|25.98|23.58|25.36|22.96|0
1657566600000|2022-07-11 19:10:00|25.96|23.56|25.93|23.53|26.12|23.72|25.82|23.42|0
1657566900000|2022-07-11 19:15:00|25.98|23.58|26.12|23.72|26.26|23.86|25.86|23.46|0
1657567200000|2022-07-11 19:20:00|26.14|23.74|26.1|23.7|26.29|23.89|25.95|23.55|0
1657567500000|2022-07-11 19:25:00|26.12|23.72|25.93|23.53|26.19|23.79|25.81|23.41|0
1657567800000|2022-07-11 19:30:00|25.97|23.57|25.85|23.45|25.97|23.57|25.67|23.27|0
1657568100000|2022-07-11 19:35:00|25.88|23.48|25.94|23.54|26.14|23.74|25.76|23.36|0
1657568400000|2022-07-11 19:40:00|25.96|23.56|26.28|23.88|26.28|23.88|25.76|23.36|0
1657568700000|2022-07-11 19:45:00|26.25|23.85|26.34|23.94|26.49|24.09|25.85|23.45|0
1657569000000|2022-07-11 19:50:00|26.63|24.23|26.51|24.11|26.75|24.35|26.46|24.06|0
1657569300000|2022-07-11 19:55:00|26.63|24.23|25.98|23.58|26.63|24.23|25.98|23.58|0
1657569600000|2022-07-11 20:00:00|26.03|23.63|25.72|23.32|26.03|23.63|25.68|23.28|0
1657569900000|2022-07-11 20:05:00|25.7|23.3|25.58|23.18|25.7|23.3|25.51|23.11|0
1657570200000|2022-07-11 20:10:00|25.56|23.16|25.56|23.16|25.65|23.25|25.44|23.04|0
1657570500000|2022-07-11 20:15:00|25.55|23.12|25.64|23.2|25.64|23.2|25.5|23.07|0
1657570800000|2022-07-11 20:20:00|25.62|23.18|25.59|23.16|25.67|23.22|25.57|23.13|0
1657571100000|2022-07-11 20:25:00|25.62|23.18|25.59|23.15|25.67|23.22|25.59|23.15|0
1657571400000|2022-07-11 20:30:00|25.57|23.13|25.49|23.06|25.57|23.13|25.47|23.04|0
1657571700000|2022-07-11 20:35:00|25.52|23.09|25.54|23.11|25.64|23.19|25.49|23.06|0
1657572000000|2022-07-11 20:40:00|25.56|23.13|25.63|23.19|25.63|23.19|25.56|23.13|0
1657572300000|2022-07-11 20:45:00|25.66|23.21|25.65|23.21|25.68|23.24|25.58|23.15|0
1657572600000|2022-07-11 20:50:00|25.63|23.19|25.65|23.21|25.68|23.23|25.63|23.19|0
1657572900000|2022-07-11 20:55:00|25.66|23.22|25.64|23.2|25.72|23.27|25.63|23.18|0
1657573200000|2022-07-11 21:00:00|25.67|23.23|25.67|23.23|25.69|23.24|25.64|23.2|0
1657573500000|2022-07-11 21:05:00|25.68|23.22|25.7|23.25|25.71|23.26|25.67|23.22|0
1657573800000|2022-07-11 21:10:00|25.69|23.24|25.69|23.24|25.7|23.25|25.68|23.23|0
1657574100000|2022-07-11 21:15:00|25.67|23.22|25.65|23.21|25.68|23.23|25.64|23.2|0
1657574400000|2022-07-11 21:20:00|25.66|23.22|25.65|23.21|25.66|23.22|25.65|23.21|0
1657574700000|2022-07-11 21:25:00|25.64|23.2|25.65|23.21|25.66|23.21|25.64|23.2|0
1657575000000|2022-07-11 21:30:00|25.64|23.2|25.62|23.18|25.64|23.2|25.59|23.15|0
1657575300000|2022-07-11 21:35:00|25.64|23.2|25.64|23.19|25.64|23.2|25.63|23.19|0
1657575600000|2022-07-11 21:40:00|25.63|23.2|25.64|23.2|25.64|23.2|25.63|23.2|0
1657575900000|2022-07-11 21:45:00|25.61|23.19|25.61|23.17|25.61|23.19|25.57|23.13|0
1657576200000|2022-07-11 21:50:00|25.62|23.18|25.62|23.18|25.63|23.19|25.59|23.15|0
1657576500000|2022-07-11 21:55:00|25.58|23.15|25.58|23.14|25.61|23.17|25.58|23.14|0
1657576800000|2022-07-11 22:00:00|25.63|23.15|25.91|23.44|25.91|23.45|25.63|23.15|0
1657577100000|2022-07-11 22:05:00|25.94|23.47|25.84|23.38|25.95|23.48|25.81|23.35|0
1657577400000|2022-07-11 22:10:00|25.82|23.36|25.81|23.35|25.92|23.45|25.78|23.33|0
1657577700000|2022-07-11 22:15:00|25.83|23.37|25.78|23.33|25.86|23.4|25.75|23.29|0
1657578000000|2022-07-11 22:20:00|25.77|23.32|25.8|23.35|25.81|23.35|25.76|23.3|0
1657578300000|2022-07-11 22:25:00|25.78|23.32|25.73|23.28|25.8|23.35|25.73|23.28|0
1657578600000|2022-07-11 22:30:00|25.7|23.26|25.73|23.28|25.73|23.28|25.63|23.19|0
1657578900000|2022-07-11 22:35:00|25.74|23.29|25.94|23.47|25.97|23.5|25.73|23.28|0
1657579200000|2022-07-11 22:40:00|25.92|23.45|26.07|23.58|26.07|23.58|25.89|23.43|0
1657579500000|2022-07-11 22:45:00|26.08|23.6|26.16|23.67|26.24|23.74|26.04|23.56|0
1657579800000|2022-07-11 22:50:00|26.19|23.69|26.16|23.67|26.21|23.72|26.11|23.62|0
1657580100000|2022-07-11 22:55:00|26.17|23.68|26.17|23.68|26.23|23.74|26.11|23.62|0
1657580400000|2022-07-11 23:00:00|26.18|23.69|26.01|23.53|26.2|23.7|26.01|23.53|0
1657580700000|2022-07-11 23:05:00|25.98|23.51|25.78|23.33|25.98|23.51|25.78|23.33|0
1657581000000|2022-07-11 23:10:00|25.81|23.35|25.85|23.39|25.93|23.46|25.78|23.33|0
1657581300000|2022-07-11 23:15:00|25.84|23.38|25.95|23.48|25.97|23.5|25.78|23.32|0
1657581600000|2022-07-11 23:20:00|25.93|23.46|25.92|23.45|25.99|23.51|25.85|23.39|0
1657581900000|2022-07-11 23:25:00|25.91|23.44|25.65|23.21|25.91|23.44|25.65|23.21|0
1657582200000|2022-07-11 23:30:00|25.67|23.23|25.71|23.26|25.74|23.28|25.63|23.18|0
1657582500000|2022-07-11 23:35:00|25.7|23.25|25.55|23.11|25.72|23.27|25.46|23.04|0
1657582800000|2022-07-11 23:40:00|25.56|23.13|25.64|23.2|25.67|23.22|25.54|23.1|0
1657583100000|2022-07-11 23:45:00|25.62|23.18|25.47|23.04|25.64|23.2|25.45|23.02|0
1657583400000|2022-07-11 23:50:00|25.45|23.02|25.54|23.11|25.59|23.15|25.42|23|0
1657583700000|2022-07-11 23:55:00|25.52|23.09|25.37|22.95|25.59|23.15|25.34|22.93|0
1657584000000|2022-07-12 00:00:00|25.34|22.93|25.61|23.17|25.73|23.28|25.27|22.86|0
1657584300000|2022-07-12 00:05:00|25.58|23.15|25.59|23.16|25.68|23.24|25.49|23.06|0
1657584600000|2022-07-12 00:10:00|25.58|23.15|25.75|23.3|25.78|23.32|25.53|23.1|0
1657584900000|2022-07-12 00:15:00|25.78|23.32|25.82|23.36|25.87|23.41|25.63|23.19|0
1657585200000|2022-07-12 00:20:00|25.85|23.39|25.83|23.37|25.94|23.47|25.77|23.32|0
1657585500000|2022-07-12 00:25:00|25.84|23.38|26.36|23.85|26.44|23.92|25.84|23.38|0
1657585800000|2022-07-12 00:30:00|26.34|23.83|26.49|23.96|26.56|24.03|26.26|23.76|0
1657586100000|2022-07-12 00:35:00|26.54|24.01|26.33|23.83|26.64|24.1|26.33|23.83|0
1657586400000|2022-07-12 00:40:00|26.31|23.8|26.51|23.98|26.56|24.03|26.28|23.78|0
1657586700000|2022-07-12 00:45:00|26.53|24|27.23|24.64|27.41|24.8|26.46|23.94|0
1657587000000|2022-07-12 00:50:00|27.18|24.59|27.76|25.12|27.97|25.31|27.14|24.56|0
1657587300000|2022-07-12 00:55:00|27.77|25.13|27.94|25.28|28|25.33|27.65|25.02|0
1657587600000|2022-07-12 01:00:00|27.89|25.23|27.99|25.33|28.05|25.38|27.85|25.2|0
1657587900000|2022-07-12 01:05:00|27.98|25.31|27.87|25.22|28.01|25.34|27.7|25.06|0
1657588200000|2022-07-12 01:10:00|27.88|25.23|27.93|25.27|28.09|25.42|27.86|25.2|0
1657588500000|2022-07-12 01:15:00|27.83|25.18|27.88|25.22|27.93|25.27|27.75|25.11|0
1657588800000|2022-07-12 01:20:00|27.87|25.21|28.17|25.48|28.17|25.48|27.83|25.18|0
1657589100000|2022-07-12 01:25:00|28.14|25.46|27.81|25.16|28.25|25.56|27.77|25.12|0
1657589400000|2022-07-12 01:30:00|27.82|25.17|27.64|25|27.85|25.2|27.45|24.84|0
1657589700000|2022-07-12 01:35:00|27.66|25.03|27.71|25.07|27.9|25.24|27.61|24.98|0
1657590000000|2022-07-12 01:40:00|27.69|25.05|27.7|25.06|27.71|25.07|27.45|24.83|0
1657590300000|2022-07-12 01:45:00|27.71|25.07|27.73|25.09|27.89|25.23|27.62|24.99|0
1657590600000|2022-07-12 01:50:00|27.72|25.08|27.81|25.16|27.86|25.21|27.6|24.97|0
1657590900000|2022-07-12 01:55:00|27.85|25.2|27.75|25.11|27.91|25.25|27.74|25.1|0
1657591200000|2022-07-12 02:00:00|27.74|25.1|27.78|25.13|27.8|25.16|27.6|24.97|0
1657591500000|2022-07-12 02:05:00|27.76|25.12|27.62|24.99|27.76|25.12|27.49|24.87|0
1657591800000|2022-07-12 02:10:00|27.64|25.01|27.82|25.17|27.82|25.17|27.62|24.99|0
1657592100000|2022-07-12 02:15:00|27.85|25.2|27.93|25.27|27.96|25.29|27.79|25.14|0
1657592400000|2022-07-12 02:20:00|27.9|25.24|27.71|25.08|27.9|25.24|27.69|25.05|0
1657592700000|2022-07-12 02:25:00|27.73|25.09|27.79|25.14|27.81|25.16|27.61|24.98|0
1657593000000|2022-07-12 02:30:00|27.8|25.16|27.81|25.17|27.97|25.31|27.76|25.12|0
1657593300000|2022-07-12 02:35:00|27.79|25.14|27.94|25.28|27.97|25.31|27.71|25.07|0
1657593600000|2022-07-12 02:40:00|27.92|25.26|28.07|25.4|28.09|25.41|27.89|25.23|0
1657593900000|2022-07-12 02:45:00|28.02|25.35|27.99|25.33|28.04|25.37|27.83|25.18|0
1657594200000|2022-07-12 02:50:00|27.94|25.28|27.96|25.3|28.02|25.35|27.83|25.18|0
1657594500000|2022-07-12 02:55:00|27.98|25.31|27.88|25.23|28.04|25.37|27.83|25.18|0
1657594800000|2022-07-12 03:00:00|27.89|25.24|28.14|25.46|28.16|25.48|27.81|25.17|0
1657595100000|2022-07-12 03:05:00|28.13|25.45|28.33|25.63|28.57|25.85|28.12|25.44|0
1657595400000|2022-07-12 03:10:00|28.3|25.6|28.32|25.63|28.41|25.7|28.27|25.58|0
1657595700000|2022-07-12 03:15:00|28.35|25.65|28.43|25.72|28.44|25.74|28.32|25.63|0
1657596000000|2022-07-12 03:20:00|28.42|25.71|28.21|25.53|28.47|25.76|28.16|25.48|0
1657596300000|2022-07-12 03:25:00|28.19|25.5|28.24|25.55|28.26|25.57|28.12|25.44|0
1657596600000|2022-07-12 03:30:00|28.26|25.57|28.21|25.52|28.29|25.6|28.1|25.43|0
1657596900000|2022-07-12 03:35:00|28.23|25.54|28.26|25.57|28.34|25.64|28.18|25.49|0
1657597200000|2022-07-12 03:40:00|28.23|25.54|27.9|25.24|28.24|25.55|27.9|25.24|0
1657597500000|2022-07-12 03:45:00|27.91|25.25|27.96|25.3|28.04|25.37|27.9|25.24|0
1657597800000|2022-07-12 03:50:00|27.93|25.27|27.95|25.28|28.04|25.37|27.88|25.23|0
1657598100000|2022-07-12 03:55:00|27.93|25.27|27.9|25.25|28.04|25.37|27.88|25.22|0
1657598400000|2022-07-12 04:00:00|27.88|25.22|28.09|25.41|28.11|25.44|27.88|25.22|0
1657598700000|2022-07-12 04:05:00|28.11|25.43|28.11|25.43|28.19|25.51|28.03|25.36|0
1657599000000|2022-07-12 04:10:00|28.12|25.44|28.08|25.41|28.24|25.55|28.08|25.41|0
1657599300000|2022-07-12 04:15:00|28.09|25.42|28.29|25.6|28.29|25.6|28.09|25.42|0
1657599600000|2022-07-12 04:20:00|28.28|25.58|28.22|25.53|28.4|25.69|28.22|25.53|0
1657599900000|2022-07-12 04:25:00|28.21|25.52|28.1|25.42|28.25|25.56|28.05|25.38|0
1657600200000|2022-07-12 04:30:00|28.13|25.45|28.22|25.53|28.23|25.54|28.1|25.42|0
1657600500000|2022-07-12 04:35:00|28.23|25.54|28.17|25.49|28.26|25.57|28.12|25.44|0
1657600800000|2022-07-12 04:40:00|28.15|25.47|28.25|25.56|28.28|25.59|28.12|25.44|0
1657601100000|2022-07-12 04:45:00|28.27|25.57|28.28|25.58|28.3|25.61|28.2|25.51|0
1657601400000|2022-07-12 04:50:00|28.29|25.59|28.23|25.54|28.34|25.64|28.22|25.53|0
1657601700000|2022-07-12 04:55:00|28.22|25.53|28.14|25.46|28.25|25.56|28.06|25.39|0
1657602000000|2022-07-12 05:00:00|28.08|25.41|28.21|25.53|28.31|25.61|28.07|25.4|0
1657602300000|2022-07-12 05:05:00|28.23|25.54|28.05|25.38|28.32|25.62|28.05|25.38|0
1657602600000|2022-07-12 05:10:00|28.08|25.4|28.14|25.46|28.18|25.5|28.05|25.38|0
1657602900000|2022-07-12 05:15:00|28.16|25.47|27.97|25.3|28.24|25.55|27.93|25.27|0
1657603200000|2022-07-12 05:20:00|27.94|25.28|27.86|25.21|28.02|25.35|27.86|25.21|0
1657603500000|2022-07-12 05:25:00|27.89|25.23|27.95|25.29|27.99|25.32|27.83|25.18|0
1657603800000|2022-07-12 05:30:00|27.94|25.28|28.08|25.41|28.17|25.49|27.92|25.26|0
1657604100000|2022-07-12 05:35:00|28.07|25.39|28.09|25.41|28.12|25.44|27.96|25.3|0
1657604400000|2022-07-12 05:40:00|28.1|25.43|27.98|25.32|28.14|25.46|27.93|25.27|0
1657604700000|2022-07-12 05:45:00|28|25.33|28.03|25.36|28.03|25.36|27.87|25.22|0
1657605000000|2022-07-12 05:50:00|28.02|25.35|28.03|25.36|28.08|25.41|27.95|25.29|0
1657605300000|2022-07-12 05:55:00|28|25.34|28.21|25.53|28.24|25.55|27.95|25.29|0
1657605600000|2022-07-12 06:00:00|28.29|25.6|28.72|25.99|28.86|26.11|28.27|25.57|0
1657605900000|2022-07-12 06:05:00|28.75|26.01|29.27|26.48|29.57|26.77|27.96|25.3|0
1657606200000|2022-07-12 06:10:00|29.25|26.46|29.08|26.31|29.35|26.56|29.07|26.3|0
1657606500000|2022-07-12 06:15:00|29.11|26.33|29|26.23|29.3|26.51|28.97|26.21|0
1657606800000|2022-07-12 06:20:00|29.05|26.28|28.91|26.16|29.06|26.3|28.51|25.8|0
1657607100000|2022-07-12 06:25:00|28.9|26.15|28.84|26.1|28.91|26.16|28.62|25.89|0
1657607400000|2022-07-12 06:30:00|28.86|26.11|28.77|26.03|28.98|26.22|28.72|25.98|0
1657607700000|2022-07-12 06:35:00|28.76|26.02|28.9|26.15|29.01|26.25|28.72|25.98|0
1657608000000|2022-07-12 06:40:00|28.92|26.16|28.98|26.22|29.09|26.32|28.9|26.15|0
1657608300000|2022-07-12 06:45:00|29.01|26.25|29.25|26.47|29.28|26.49|28.96|26.2|0
1657608600000|2022-07-12 06:50:00|29.27|26.48|29.03|26.27|29.44|26.64|28.98|26.22|0
1657608900000|2022-07-12 06:55:00|29.09|26.32|28.87|26.12|29.17|26.39|28.87|26.12|0
1657609200000|2022-07-12 07:00:00|28.89|26.14|28.76|26.02|29.02|26.25|28.57|25.85|0
1657609500000|2022-07-12 07:05:00|28.59|26.19|28.66|26.26|28.95|26.55|28.39|25.99|0
1657609800000|2022-07-12 07:10:00|28.69|26.29|29.02|26.62|29.36|26.96|28.66|26.26|0
1657610100000|2022-07-12 07:15:00|28.97|26.57|29.25|26.85|29.28|26.88|28.81|26.41|0
1657610400000|2022-07-12 07:20:00|29.2|26.8|29.49|27.09|29.75|27.35|29.07|26.67|0
1657610700000|2022-07-12 07:25:00|29.51|27.11|29.59|27.19|29.7|27.3|29.27|26.87|0
1657611000000|2022-07-12 07:30:00|29.56|27.16|29.92|27.52|30.07|27.67|29.35|26.95|0
1657611300000|2022-07-12 07:35:00|29.99|27.59|29.7|27.3|30.11|27.71|29.64|27.24|0
1657611600000|2022-07-12 07:40:00|29.69|27.29|29.5|27.1|29.88|27.48|29.47|27.07|0
1657611900000|2022-07-12 07:45:00|29.47|27.07|29.44|27.04|29.5|27.1|29.18|26.78|0
1657612200000|2022-07-12 07:50:00|29.41|27.01|29.23|26.83|29.41|27.01|29.18|26.78|0
1657612500000|2022-07-12 07:55:00|29.28|26.88|29.17|26.77|29.4|27|29.12|26.72|0
1657612800000|2022-07-12 08:00:00|29.12|26.72|29.19|26.79|29.42|27.02|29.12|26.72|0
1657613100000|2022-07-12 08:05:00|29.2|26.8|29.35|26.95|29.42|27.02|29.09|26.69|0
1657613400000|2022-07-12 08:10:00|29.38|26.98|29.45|27.05|29.48|27.08|29.18|26.78|0
1657613700000|2022-07-12 08:15:00|29.47|27.07|29.37|26.97|29.51|27.11|29.32|26.92|0
1657614000000|2022-07-12 08:20:00|29.35|26.95|29.11|26.71|29.48|27.08|29.11|26.71|0
1657614300000|2022-07-12 08:25:00|29.14|26.74|29.11|26.71|29.24|26.84|29.08|26.68|0
1657614600000|2022-07-12 08:30:00|29.12|26.72|28.77|26.37|29.15|26.75|28.74|26.34|0
1657614900000|2022-07-12 08:35:00|28.74|26.34|28.73|26.33|28.79|26.39|28.54|26.14|0
1657615200000|2022-07-12 08:40:00|28.74|26.34|28.38|25.98|29.02|26.62|28.33|25.93|0
1657615500000|2022-07-12 08:45:00|28.41|26.01|28.46|26.06|28.51|26.11|28.38|25.98|0
1657615800000|2022-07-12 08:50:00|28.44|26.04|28.56|26.16|28.58|26.18|28.43|26.03|0
1657616100000|2022-07-12 08:55:00|28.58|26.18|28.55|26.15|28.61|26.21|28.5|26.1|0
1657616400000|2022-07-12 09:00:00|28.57|26.17|28.55|26.15|28.73|26.33|28.27|25.87|0
1657616700000|2022-07-12 09:05:00|28.56|26.16|28.47|26.07|28.6|26.2|28.27|25.87|0
1657617000000|2022-07-12 09:10:00|28.52|26.12|28.52|26.12|28.6|26.2|28.39|25.99|0
1657617300000|2022-07-12 09:15:00|28.48|26.08|28.51|26.11|28.57|26.17|28.39|25.99|0
1657617600000|2022-07-12 09:20:00|28.52|26.12|28.73|26.33|28.81|26.41|28.47|26.07|0
1657617900000|2022-07-12 09:25:00|28.75|26.35|28.92|26.52|28.92|26.52|28.69|26.29|0
1657618200000|2022-07-12 09:30:00|28.94|26.54|28.99|26.59|29|26.6|28.87|26.47|0
1657618500000|2022-07-12 09:35:00|29.05|26.65|29.08|26.68|29.1|26.7|28.92|26.52|0
1657618800000|2022-07-12 09:40:00|29.05|26.65|29.02|26.62|29.08|26.68|28.89|26.49|0
1657619100000|2022-07-12 09:45:00|29|26.6|29.28|26.88|29.31|26.91|28.99|26.59|0
1657619400000|2022-07-12 09:50:00|29.25|26.85|29.43|27.03|29.49|27.09|29.2|26.8|0
1657619700000|2022-07-12 09:55:00|29.41|27.01|29.2|26.8|29.41|27.01|29.17|26.77|0
1657620000000|2022-07-12 10:00:00|29.18|26.78|29.06|26.66|29.21|26.81|29.01|26.61|0
1657620300000|2022-07-12 10:05:00|29.04|26.64|29.12|26.72|29.26|26.86|28.83|26.43|0
1657620600000|2022-07-12 10:10:00|29.11|26.71|28.63|26.23|29.12|26.72|28.33|25.93|0
1657620900000|2022-07-12 10:15:00|28.6|26.2|28.42|26.02|28.7|26.3|28.39|25.99|0
1657621200000|2022-07-12 10:20:00|28.39|25.99|28.33|25.93|28.47|26.07|28.25|25.85|0
1657621500000|2022-07-12 10:25:00|28.31|25.91|28.39|25.99|28.42|26.02|28.08|25.68|0
1657621800000|2022-07-12 10:30:00|28.42|26.02|28.68|26.28|28.72|26.32|28.33|25.93|0
1657622100000|2022-07-12 10:35:00|28.65|26.25|28.77|26.37|28.77|26.37|28.56|26.16|0
1657622400000|2022-07-12 10:40:00|28.74|26.34|28.69|26.29|28.82|26.42|28.63|26.23|0
1657622700000|2022-07-12 10:45:00|28.7|26.3|28.57|26.17|28.79|26.39|28.55|26.15|0
1657623000000|2022-07-12 10:50:00|28.59|26.19|29.04|26.64|29.15|26.75|28.43|26.03|0
1657623300000|2022-07-12 10:55:00|29.02|26.62|29.37|26.97|29.42|27.02|29.02|26.62|0
1657623600000|2022-07-12 11:00:00|29.41|27.01|29.3|26.9|29.45|27.05|29.19|26.79|0
1657623900000|2022-07-12 11:05:00|29.33|26.93|29.17|26.77|29.33|26.93|29.17|26.77|0
1657624200000|2022-07-12 11:10:00|29.18|26.78|29.01|26.61|29.19|26.79|28.8|26.4|0
1657624500000|2022-07-12 11:15:00|28.99|26.59|28.75|26.35|29.11|26.71|28.72|26.32|0
1657624800000|2022-07-12 11:20:00|28.72|26.32|28.62|25.74|28.77|26.37|28.38|25.69|0
1657625100000|2022-07-12 11:25:00|28.61|25.73|28.47|25.59|28.67|25.79|28.41|25.53|0
1657625400000|2022-07-12 11:30:00|28.46|25.58|27.91|25.03|28.54|25.66|27.89|25.01|0
1657625700000|2022-07-12 11:35:00|27.89|25.01|27.94|25.06|28.11|25.23|27.89|25.01|0
1657626000000|2022-07-12 11:40:00|27.92|25.04|28.16|25.28|28.16|25.28|27.74|24.86|0
1657626300000|2022-07-12 11:45:00|28.15|25.27|28.23|25.35|28.38|25.5|28.15|25.27|0
1657626600000|2022-07-12 11:50:00|28.28|25.4|28.23|25.35|28.31|25.43|27.95|25.07|0
1657626900000|2022-07-12 11:55:00|28.25|25.37|28.4|25.52|28.47|25.59|28.25|25.37|0
1657627200000|2022-07-12 12:00:00|28.43|25.55|28.27|25.39|28.43|25.55|28.23|25.35|0
1657627500000|2022-07-12 12:05:00|28.3|25.42|28.31|25.43|28.32|25.44|28.02|25.14|0
1657627800000|2022-07-12 12:10:00|28.32|25.44|28.62|25.74|28.68|25.8|28.31|25.43|0
1657628100000|2022-07-12 12:15:00|28.65|25.77|28.72|25.84|28.78|25.9|28.6|25.72|0
1657628400000|2022-07-12 12:20:00|28.75|25.87|28.52|25.64|28.78|25.9|28.44|25.56|0
1657628700000|2022-07-12 12:25:00|28.49|25.61|28.29|25.41|28.52|25.64|28.08|25.2|0
1657629000000|2022-07-12 12:30:00|28.21|25.33|27.91|25.03|28.36|25.48|27.83|24.95|0
1657629300000|2022-07-12 12:35:00|27.93|25.05|27.59|24.71|27.96|25.08|27.59|24.71|0
1657629600000|2022-07-12 12:40:00|27.63|24.75|27.44|24.56|27.86|24.98|27.44|24.56|0
1657629900000|2022-07-12 12:45:00|27.46|24.58|27.83|24.95|27.98|25.1|27.46|24.58|0
1657630200000|2022-07-12 12:50:00|27.85|24.97|27.73|24.85|27.95|25.07|27.73|24.85|0
1657630500000|2022-07-12 12:55:00|27.75|24.87|27.77|24.89|27.82|24.94|27.6|24.72|0
1657630800000|2022-07-12 13:00:00|27.79|24.91|27.5|24.62|27.9|25.02|27.5|24.62|0
1657631100000|2022-07-12 13:05:00|27.45|24.57|27.35|24.47|27.47|24.59|27.2|24.32|0
1657631400000|2022-07-12 13:10:00|27.37|24.49|27.29|24.41|27.73|24.85|27.22|24.34|0
1657631700000|2022-07-12 13:15:00|27.31|24.43|27.39|24.51|27.46|24.58|27.22|24.34|0
1657632000000|2022-07-12 13:20:00|27.41|24.53|27.31|24.43|27.43|24.55|27.26|24.38|0
1657632300000|2022-07-12 13:25:00|27.29|24.41|27.26|24.38|27.29|24.41|26.9|24.02|0
1657632600000|2022-07-12 13:30:00|27.16|24.28|26.6|23.72|27.16|24.28|25.97|23.09|0
1657632900000|2022-07-12 13:35:00|26.42|23.54|25.17|22.29|26.42|23.54|24.89|22.01|0
1657633200000|2022-07-12 13:40:00|25.14|22.26|25.67|22.79|25.72|22.84|24.99|22.11|0
1657633500000|2022-07-12 13:45:00|25.63|22.75|26.35|23.47|26.35|23.47|25.42|22.54|0
1657633800000|2022-07-12 13:50:00|26.46|23.58|26.11|23.23|26.49|23.61|25.99|23.11|0
1657634100000|2022-07-12 13:55:00|26.18|23.3|27.06|24.18|27.13|24.25|26.13|23.25|0
1657634400000|2022-07-12 14:00:00|27.15|24.27|27.59|24.71|28.87|25.99|27.12|24.24|0
1657634700000|2022-07-12 14:05:00|27.58|24.7|27.49|24.61|27.63|24.75|27.05|24.17|0
1657635000000|2022-07-12 14:10:00|27.44|24.56|26.95|24.07|27.61|24.73|26.49|23.61|0
1657635300000|2022-07-12 14:15:00|26.92|24.04|26.15|23.27|27.36|24.48|26.15|23.27|0
1657635600000|2022-07-12 14:20:00|26.22|23.34|26.6|23.72|26.74|23.86|25.89|23.01|0
1657635900000|2022-07-12 14:25:00|26.67|23.79|26.84|23.96|27.01|24.13|26.22|23.34|0
1657636200000|2022-07-12 14:30:00|26.79|23.91|25.69|22.81|26.79|23.91|25.63|22.75|0
1657636500000|2022-07-12 14:35:00|25.76|22.88|25.94|23.06|26.24|23.36|25.43|22.55|0
1657636800000|2022-07-12 14:40:00|25.92|23.04|25.78|22.9|26.2|23.32|25.71|22.83|0
1657637100000|2022-07-12 14:45:00|25.75|22.87|25.87|22.99|26.2|23.32|25.43|22.55|0
1657637400000|2022-07-12 14:50:00|25.89|23.01|25.44|23.04|26.3|23.42|25.44|22.92|0
1657637700000|2022-07-12 14:55:00|25.49|23.09|25.25|22.85|25.6|23.2|25.06|22.67|0
1657638000000|2022-07-12 15:00:00|25.24|22.84|25.43|23.03|25.62|23.22|25.13|22.74|0
1657638300000|2022-07-12 15:05:00|25.48|23.08|24.98|22.6|25.74|23.34|24.98|22.6|0
1657638600000|2022-07-12 15:10:00|24.96|22.58|24.55|22.21|24.96|22.58|24.24|21.93|0
1657638900000|2022-07-12 15:15:00|24.57|22.23|25.07|22.69|25.22|22.82|24.5|22.17|0
1657639200000|2022-07-12 15:20:00|25.06|22.68|24.57|22.23|25.1|22.71|24.4|22.08|0
1657639500000|2022-07-12 15:25:00|24.59|22.25|23.99|21.71|24.76|22.4|23.97|21.68|0
1657639800000|2022-07-12 15:30:00|23.9|21.62|24.13|21.83|24.25|21.94|23.76|21.49|0
1657640100000|2022-07-12 15:35:00|24.06|21.77|24.48|22.15|24.74|22.39|23.94|21.66|0
1657640400000|2022-07-12 15:40:00|24.53|22.19|24.86|22.49|25.08|22.69|24.5|22.17|0
1657640700000|2022-07-12 15:45:00|24.81|22.45|24.76|22.4|25.03|22.65|24.64|22.3|0
1657641000000|2022-07-12 15:50:00|24.79|22.43|25.03|22.64|25.03|22.64|24.69|22.34|0
1657641300000|2022-07-12 15:55:00|25.05|22.66|24.69|22.33|25.1|22.71|24.69|22.33|0
1657641600000|2022-07-12 16:00:00|24.61|22.27|24.76|22.4|24.9|22.53|24.49|22.16|0
1657641900000|2022-07-12 16:05:00|24.73|22.38|25.04|22.66|25.04|22.66|24.33|22.01|0
1657642200000|2022-07-12 16:10:00|25.02|22.64|24.54|22.2|25.04|22.66|24.44|22.11|0
1657642500000|2022-07-12 16:15:00|24.49|22.16|24.58|22.24|24.68|22.33|24.39|22.07|0
1657642800000|2022-07-12 16:20:00|24.6|22.26|24.44|22.11|24.75|22.39|24.32|22|0
1657643100000|2022-07-12 16:25:00|24.46|22.13|24.31|22|24.6|22.26|24.29|21.98|0
1657643400000|2022-07-12 16:30:00|24.34|22.02|23.98|21.7|24.48|22.15|23.98|21.7|0
1657643700000|2022-07-12 16:35:00|24.03|21.74|23.96|21.68|24.12|21.83|23.82|21.55|0
1657644000000|2022-07-12 16:40:00|23.98|21.7|24.1|21.8|24.14|21.84|23.89|21.61|0
1657644300000|2022-07-12 16:45:00|24.07|21.78|24.09|21.8|24.19|21.88|23.91|21.63|0
1657644600000|2022-07-12 16:50:00|24.12|21.82|24.33|22.01|24.59|22.25|24.11|21.81|0
1657644900000|2022-07-12 16:55:00|24.35|22.03|24.15|21.85|24.44|22.12|24.09|21.79|0
1657645200000|2022-07-12 17:00:00|24.16|21.86|24.49|22.16|24.7|22.35|23.67|21.41|0
1657645500000|2022-07-12 17:05:00|24.42|22.09|24.72|22.37|24.82|22.46|24.37|22.05|0
1657645800000|2022-07-12 17:10:00|24.75|22.39|24.89|22.52|24.94|22.57|24.75|22.39|0
1657646100000|2022-07-12 17:15:00|24.84|22.48|25.06|22.67|25.08|22.69|24.77|22.41|0
1657646400000|2022-07-12 17:20:00|25.03|22.65|25.1|22.71|25.25|22.85|24.94|22.56|0
1657646700000|2022-07-12 17:25:00|25.13|22.74|24.86|22.49|25.25|22.85|24.86|22.49|0
1657647000000|2022-07-12 17:30:00|24.84|22.47|24.88|22.51|24.93|22.56|24.71|22.36|0
1657647300000|2022-07-12 17:35:00|24.91|22.53|24.88|22.51|24.95|22.58|24.73|22.38|0
1657647600000|2022-07-12 17:40:00|24.85|22.49|24.73|22.38|24.9|22.53|24.61|22.27|0
1657647900000|2022-07-12 17:45:00|24.76|22.4|24.75|22.4|25|22.62|24.66|22.31|0
1657648200000|2022-07-12 17:50:00|24.78|22.42|24.46|22.13|24.87|22.5|24.44|22.11|0
1657648500000|2022-07-12 17:55:00|24.44|22.11|24.53|22.2|24.58|22.24|24.35|22.03|0
1657648800000|2022-07-12 18:00:00|24.51|22.18|24.99|22.61|25.01|22.63|24.46|22.13|0
1657649100000|2022-07-12 18:05:00|24.96|22.59|24.99|22.61|25.13|22.74|24.91|22.54|0
1657649400000|2022-07-12 18:10:00|25.01|22.63|24.84|22.47|25.06|22.67|24.72|22.36|0
1657649700000|2022-07-12 18:15:00|24.86|22.49|24.96|22.58|25.03|22.65|24.81|22.45|0
1657650000000|2022-07-12 18:20:00|24.98|22.6|25.12|22.73|25.15|22.75|24.91|22.54|0
1657650300000|2022-07-12 18:25:00|25.15|22.75|25.07|22.69|25.2|22.8|25|22.62|0
1657650600000|2022-07-12 18:30:00|25.05|22.66|25.59|23.19|25.62|23.22|24.95|22.58|0
1657650900000|2022-07-12 18:35:00|25.61|23.21|25.04|22.65|25.61|23.21|25.04|22.65|0
1657651200000|2022-07-12 18:40:00|25.84|23.44|25.94|23.54|26.1|23.7|25.84|23.44|0
1657651500000|2022-07-12 18:45:00|25.98|23.58|25.84|23.44|26.05|23.65|25.79|23.39|0
1657651800000|2022-07-12 18:50:00|25.86|23.46|26.17|23.77|26.17|23.77|25.86|23.46|0
1657652100000|2022-07-12 18:55:00|26.15|23.75|26.73|24.33|26.73|24.33|26.12|23.72|0
1657652400000|2022-07-12 19:00:00|26.72|24.32|28.02|25.62|28.1|25.7|26.72|24.32|0
1657652700000|2022-07-12 19:05:00|28.05|25.65|28.51|26.11|28.51|26.11|27.74|25.34|0
1657653000000|2022-07-12 19:10:00|28.43|26.03|27.97|25.57|28.77|26.37|27.94|25.54|0
1657653300000|2022-07-12 19:15:00|28.01|25.61|28.09|25.69|28.45|26.05|27.99|25.59|0
1657653600000|2022-07-12 19:20:00|28.14|25.74|28.95|26.55|29.1|26.7|28.01|25.61|0
1657653900000|2022-07-12 19:25:00|28.93|26.53|29.27|26.87|29.31|26.91|27.8|25.4|0
1657654200000|2022-07-12 19:30:00|29.26|26.86|29.92|27.52|29.98|27.58|29.07|26.67|0
1657654500000|2022-07-12 19:35:00|29.95|27.55|30.11|27.71|30.63|28.23|29.92|27.52|0
1657654800000|2022-07-12 19:40:00|30.14|27.74|29.86|27.46|30.44|28.04|29.84|27.44|0
1657655100000|2022-07-12 19:45:00|29.84|27.44|29.53|27.13|29.89|27.49|29.22|26.82|0
1657655400000|2022-07-12 19:50:00|29.38|26.98|28.61|26.21|29.38|26.98|28.43|26.03|0
1657655700000|2022-07-12 19:55:00|28.67|26.27|28.51|26.11|28.93|26.53|28.48|26.08|0
1657656000000|2022-07-12 20:00:00|28.66|26.26|29.11|26.71|29.16|26.76|28.61|26.21|0
1657656300000|2022-07-12 20:05:00|29.08|26.68|29.03|26.63|29.11|26.71|28.84|26.44|0
1657656600000|2022-07-12 20:10:00|29.08|26.68|28.81|26.41|29.08|26.68|28.71|26.31|0
1657656900000|2022-07-12 20:15:00|28.99|26.23|28.94|26.18|29.02|26.26|28.83|26.08|0
1657657200000|2022-07-12 20:20:00|28.96|26.21|29.15|26.38|29.24|26.45|28.88|26.13|0
1657657500000|2022-07-12 20:25:00|29.18|26.4|29.1|26.32|29.24|26.45|29.01|26.25|0
1657657800000|2022-07-12 20:30:00|29.08|26.31|29.07|26.3|29.29|26.5|28.9|26.15|0
1657658100000|2022-07-12 20:35:00|29.04|26.27|29.04|26.27|29.12|26.35|28.98|26.22|0
1657658400000|2022-07-12 20:40:00|29.01|26.25|28.92|26.17|29.02|26.26|28.9|26.14|0
1657658700000|2022-07-12 20:45:00|28.95|26.19|28.92|26.17|28.98|26.22|28.92|26.17|0
1657659000000|2022-07-12 20:50:00|28.89|26.14|28.78|26.04|28.92|26.17|28.78|26.04|0
1657659300000|2022-07-12 20:55:00|28.81|26.06|28.81|26.07|28.89|26.14|28.78|26.04|0
1657659600000|2022-07-12 21:00:00|28.85|26.1|28.85|26.11|28.88|26.13|28.81|26.07|0
1657659900000|2022-07-12 21:05:00|28.84|26.1|28.84|26.1|28.88|26.13|28.81|26.07|0
1657660200000|2022-07-12 21:10:00|28.83|26.09|28.85|26.11|28.86|26.11|28.83|26.09|0
1657660500000|2022-07-12 21:15:00|28.84|26.1|28.82|26.08|28.84|26.11|28.82|26.07|0
1657660800000|2022-07-12 21:20:00|28.8|26.06|28.83|26.09|28.83|26.09|28.8|26.06|0
1657661100000|2022-07-12 21:25:00|28.84|26.1|28.84|26.09|28.86|26.11|28.84|26.09|0
1657661400000|2022-07-12 21:30:00|28.85|26.1|28.82|26.07|28.86|26.11|28.82|26.07|0
1657661700000|2022-07-12 21:35:00|28.83|26.08|28.79|26.05|28.83|26.08|28.76|26.03|0
1657662000000|2022-07-12 21:40:00|28.8|26.04|28.8|26.06|28.8|26.06|28.78|26.04|0
1657662300000|2022-07-12 21:45:00|28.79|26.05|28.8|26.06|28.8|26.06|28.79|26.05|0
1657662600000|2022-07-12 21:50:00|28.81|26.07|28.76|26.02|28.85|26.1|28.76|26.02|0
1657662900000|2022-07-12 21:55:00|28.78|26.04|28.81|26.07|28.85|26.1|28.77|26.03|0
1657663200000|2022-07-12 22:00:00|28.57|25.85|28.74|26.01|28.77|26.03|28.46|25.75|0
1657663500000|2022-07-12 22:05:00|28.73|26|28.52|25.81|28.73|26|28.44|25.74|0
1657663800000|2022-07-12 22:10:00|28.55|25.83|28.6|25.88|28.63|25.9|28.44|25.73|0
1657664100000|2022-07-12 22:15:00|28.63|25.9|28.76|26.02|28.86|26.11|28.63|25.9|0
1657664400000|2022-07-12 22:20:00|28.75|26.01|28.9|26.15|29.01|26.25|28.74|26|0
1657664700000|2022-07-12 22:25:00|28.93|26.17|28.81|26.07|28.93|26.17|28.71|25.97|0
1657665000000|2022-07-12 22:30:00|28.8|26.06|28.76|26.02|28.87|26.12|28.7|25.97|0
1657665300000|2022-07-12 22:35:00|28.74|26.01|28.86|26.11|28.86|26.11|28.7|25.97|0
1657665600000|2022-07-12 22:40:00|28.84|26.09|28.59|25.87|28.84|26.09|28.56|25.84|0
1657665900000|2022-07-12 22:45:00|28.57|25.85|28.59|25.86|28.7|25.96|28.56|25.84|0
1657666200000|2022-07-12 22:50:00|28.56|25.84|28.66|25.93|28.72|25.99|28.56|25.84|0
1657666500000|2022-07-12 22:55:00|28.69|25.96|28.77|26.03|28.83|26.08|28.69|25.96|0
1657666800000|2022-07-12 23:00:00|28.74|26.01|28.6|25.88|28.74|26.01|28.52|25.81|0
1657667100000|2022-07-12 23:05:00|28.58|25.86|28.6|25.88|28.63|25.9|28.5|25.78|0
1657667400000|2022-07-12 23:10:00|28.62|25.89|28.65|25.92|28.65|25.93|28.6|25.88|0
1657667700000|2022-07-12 23:15:00|28.67|25.94|28.84|26.1|28.84|26.1|28.65|25.92|0
1657668000000|2022-07-12 23:20:00|28.9|26.14|28.88|26.13|29.17|26.39|28.88|26.13|0
1657668300000|2022-07-12 23:25:00|28.92|26.17|28.92|26.16|29|26.24|28.87|26.12|0
1657668600000|2022-07-12 23:30:00|28.93|26.18|28.53|25.82|28.95|26.19|28.48|25.77|0
1657668900000|2022-07-12 23:35:00|28.51|25.79|28.34|25.64|28.58|25.85|28.34|25.64|0
1657669200000|2022-07-12 23:40:00|28.32|25.62|28.34|25.64|28.45|25.74|28.24|25.55|0
1657669500000|2022-07-12 23:45:00|28.37|25.67|28.47|25.76|28.53|25.81|28.33|25.63|0
1657669800000|2022-07-12 23:50:00|28.5|25.79|28.82|26.08|28.93|26.18|28.49|25.77|0
1657670100000|2022-07-12 23:55:00|28.85|26.1|28.82|26.08|28.91|26.15|28.77|26.03|0
1657670400000|2022-07-13 00:00:00|28.74|26|28.41|25.71|28.82|26.08|28.22|25.54|0
1657670700000|2022-07-13 00:05:00|28.36|25.66|28.52|25.8|28.57|25.85|28.36|25.66|0
1657671000000|2022-07-13 00:10:00|28.54|25.83|28.54|25.82|28.95|26.19|28.54|25.82|0
1657671300000|2022-07-13 00:15:00|28.5|25.79|28.43|25.72|28.65|25.92|28.32|25.63|0
1657671600000|2022-07-13 00:20:00|28.51|25.8|28.44|25.73|28.54|25.82|28.27|25.58|0
1657671900000|2022-07-13 00:25:00|28.43|25.72|28.53|25.82|28.59|25.87|28.33|25.63|0
1657672200000|2022-07-13 00:30:00|28.56|25.84|28.48|25.76|28.7|25.96|28.32|25.62|0
1657672500000|2022-07-13 00:35:00|28.46|25.75|28.08|25.41|28.58|25.86|28.07|25.4|0
1657672800000|2022-07-13 00:40:00|28.1|25.42|28.07|25.39|28.23|25.54|28.04|25.37|0
1657673100000|2022-07-13 00:45:00|28.08|25.41|28.23|25.54|28.25|25.56|27.96|25.3|0
1657673400000|2022-07-13 00:50:00|28.24|25.55|28.24|25.55|28.29|25.6|28.14|25.46|0
1657673700000|2022-07-13 00:55:00|28.29|25.6|28.17|25.48|28.29|25.6|28.04|25.37|0
1657674000000|2022-07-13 01:00:00|28.15|25.47|27.79|25.14|28.17|25.48|27.7|25.06|0
1657674300000|2022-07-13 01:05:00|27.77|25.12|27.71|25.07|27.79|25.14|27.58|24.95|0
1657674600000|2022-07-13 01:10:00|27.72|25.08|27.84|25.19|27.95|25.29|27.7|25.06|0
1657674900000|2022-07-13 01:15:00|27.81|25.16|28.13|25.45|28.16|25.48|27.77|25.13|0
1657675200000|2022-07-13 01:20:00|28.16|25.48|28.36|25.66|28.36|25.66|28.08|25.4|0
1657675500000|2022-07-13 01:25:00|28.41|25.7|28.34|25.64|28.45|25.74|28.23|25.54|0
1657675800000|2022-07-13 01:30:00|28.31|25.62|28.38|25.68|28.53|25.81|28.2|25.52|0
1657676100000|2022-07-13 01:35:00|28.36|25.66|28.73|25.99|28.74|26|28.36|25.66|0
1657676400000|2022-07-13 01:40:00|28.71|25.98|28.82|26.08|28.93|26.18|28.54|25.82|0
1657676700000|2022-07-13 01:45:00|28.84|26.09|28.61|25.89|28.93|26.18|28.47|25.75|0
1657677000000|2022-07-13 01:50:00|28.6|25.88|28.61|25.89|28.82|26.07|28.46|25.75|0
1657677300000|2022-07-13 01:55:00|28.6|25.87|28.66|25.93|28.73|26|28.5|25.79|0
1657677600000|2022-07-13 02:00:00|28.65|25.92|28.35|25.65|28.65|25.92|28.28|25.59|0
1657677900000|2022-07-13 02:05:00|28.32|25.62|28.59|25.87|28.62|25.89|28.29|25.6|0
1657678200000|2022-07-13 02:10:00|28.62|25.89|28.55|25.83|28.62|25.89|28.35|25.65|0
1657678500000|2022-07-13 02:15:00|28.57|25.85|28.68|25.95|28.78|26.04|28.57|25.85|0
1657678800000|2022-07-13 02:20:00|28.69|25.96|28.68|25.95|28.77|26.03|28.42|25.71|0
1657679100000|2022-07-13 02:25:00|28.66|25.93|28.66|25.93|28.79|26.04|28.58|25.86|0
1657679400000|2022-07-13 02:30:00|28.69|25.96|28.41|25.71|28.69|25.96|28.4|25.7|0
1657679700000|2022-07-13 02:35:00|28.39|25.68|28.12|25.44|28.52|25.81|28.09|25.41|0
1657680000000|2022-07-13 02:40:00|28.09|25.41|28.25|25.56|28.27|25.58|28.09|25.41|0
1657680300000|2022-07-13 02:45:00|28.23|25.55|27.98|25.31|28.3|25.61|27.95|25.29|0
1657680600000|2022-07-13 02:50:00|27.95|25.29|27.92|25.26|28.06|25.38|27.92|25.26|0
1657680900000|2022-07-13 02:55:00|27.95|25.29|27.93|25.27|28.03|25.36|27.84|25.19|0
1657681200000|2022-07-13 03:00:00|27.88|25.22|28.01|25.34|28.05|25.38|27.87|25.21|0
1657681500000|2022-07-13 03:05:00|28|25.33|27.94|25.28|28.05|25.38|27.91|25.26|0
1657681800000|2022-07-13 03:10:00|27.97|25.3|27.95|25.29|28.02|25.35|27.94|25.28|0
1657682100000|2022-07-13 03:15:00|27.94|25.28|28.01|25.35|28.08|25.41|27.83|25.18|0
1657682400000|2022-07-13 03:20:00|27.99|25.32|27.77|25.13|27.99|25.32|27.77|25.13|0
1657682700000|2022-07-13 03:25:00|27.8|25.15|27.93|25.27|27.96|25.29|27.77|25.13|0
1657683000000|2022-07-13 03:30:00|27.92|25.26|27.66|25.03|27.92|25.26|27.64|25|0
1657683300000|2022-07-13 03:35:00|27.61|24.98|27.66|25.03|27.74|25.1|27.58|24.96|0
1657683600000|2022-07-13 03:40:00|27.63|25|27.63|25|27.74|25.1|27.58|24.95|0
1657683900000|2022-07-13 03:45:00|27.66|25.02|27.71|25.07|27.71|25.07|27.6|24.97|0
1657684200000|2022-07-13 03:50:00|27.73|25.09|27.76|25.11|27.87|25.21|27.69|25.06|0
1657684500000|2022-07-13 03:55:00|27.78|25.14|27.83|25.18|27.89|25.23|27.73|25.09|0
1657684800000|2022-07-13 04:00:00|27.82|25.17|27.95|25.29|27.99|25.33|27.81|25.16|0
1657685100000|2022-07-13 04:05:00|27.96|25.3|28.02|25.35|28.04|25.37|27.94|25.28|0
1657685400000|2022-07-13 04:10:00|28|25.34|28.01|25.35|28.04|25.37|27.93|25.27|0
1657685700000|2022-07-13 04:15:00|27.99|25.32|27.96|25.29|28.01|25.34|27.93|25.27|0
1657686000000|2022-07-13 04:20:00|27.93|25.27|27.9|25.24|27.93|25.27|27.82|25.17|0
1657686300000|2022-07-13 04:25:00|27.93|25.27|27.82|25.17|27.93|25.27|27.79|25.15|0
1657686600000|2022-07-13 04:30:00|27.79|25.15|27.94|25.28|28.06|25.39|27.79|25.15|0
1657686900000|2022-07-13 04:35:00|27.92|25.26|27.91|25.25|28.03|25.36|27.89|25.24|0
1657687200000|2022-07-13 04:40:00|27.89|25.24|27.89|25.23|27.92|25.26|27.79|25.14|0
1657687500000|2022-07-13 04:45:00|27.88|25.22|27.94|25.28|27.97|25.31|27.88|25.22|0
1657687800000|2022-07-13 04:50:00|27.97|25.3|27.99|25.33|28.04|25.37|27.86|25.21|0
1657688100000|2022-07-13 04:55:00|28.02|25.35|27.96|25.3|28.07|25.4|27.91|25.25|0
1657688400000|2022-07-13 05:00:00|27.98|25.31|27.91|25.25|28.08|25.41|27.79|25.14|0
1657688700000|2022-07-13 05:05:00|27.93|25.27|28.01|25.34|28.04|25.37|27.91|25.25|0
1657689000000|2022-07-13 05:10:00|28.04|25.37|28.06|25.39|28.12|25.44|27.98|25.32|0
1657689300000|2022-07-13 05:15:00|28.09|25.41|28.06|25.39|28.17|25.49|28.01|25.34|0
1657689600000|2022-07-13 05:20:00|28.03|25.36|28.03|25.36|28.25|25.56|28.03|25.36|0
1657689900000|2022-07-13 05:25:00|28.02|25.35|27.87|25.21|28.11|25.43|27.81|25.17|0
1657690200000|2022-07-13 05:30:00|27.92|25.26|28.27|25.57|28.27|25.57|27.92|25.26|0
1657690500000|2022-07-13 05:35:00|28.24|25.55|28.02|25.35|28.24|25.55|28.02|25.35|0
1657690800000|2022-07-13 05:40:00|28|25.33|27.98|25.32|28.12|25.44|27.91|25.26|0
1657691100000|2022-07-13 05:45:00|27.99|25.33|27.86|25.2|28.05|25.38|27.86|25.2|0
1657691400000|2022-07-13 05:50:00|27.88|25.23|27.86|25.2|27.96|25.3|27.8|25.15|0
1657691700000|2022-07-13 05:55:00|27.85|25.15|27.88|25.22|27.93|25.27|27.8|25.15|0
1657692000000|2022-07-13 06:00:00|27.91|25.25|27.92|25.26|27.98|25.32|27.72|25.08|0
1657692300000|2022-07-13 06:05:00|27.93|25.27|28.03|25.36|28.09|25.41|27.85|25.2|0
1657692600000|2022-07-13 06:10:00|28.06|25.39|28.11|25.43|28.3|25.6|27.93|25.27|0
1657692900000|2022-07-13 06:15:00|28.14|25.46|28.16|25.48|28.42|25.71|28.11|25.43|0
1657693200000|2022-07-13 06:20:00|28.14|25.46|28.16|25.48|28.19|25.5|28.03|25.36|0
1657693500000|2022-07-13 06:25:00|28.19|25.5|27.86|25.21|28.24|25.55|27.85|25.2|0
1657693800000|2022-07-13 06:30:00|27.88|25.22|27.97|25.3|28.05|25.38|27.84|25.19|0
1657694100000|2022-07-13 06:35:00|27.98|25.32|27.75|25.11|27.99|25.33|27.7|25.06|0
1657694400000|2022-07-13 06:40:00|27.73|25.09|27.25|24.65|27.73|25.09|27.22|24.63|0
1657694700000|2022-07-13 06:45:00|27.22|24.63|27.01|24.44|27.33|24.73|26.88|24.32|0
1657695000000|2022-07-13 06:50:00|27|24.43|27.19|24.6|27.32|24.72|26.86|24.3|0
1657695300000|2022-07-13 06:55:00|27.14|24.56|27.11|24.53|27.23|24.64|26.98|24.41|0
1657695600000|2022-07-13 07:00:00|27.19|24.6|27.45|24.84|27.6|24.97|27.13|24.54|0
1657695900000|2022-07-13 07:05:00|27.41|25.01|27.58|25.18|27.68|25.28|27.33|24.93|0
1657696200000|2022-07-13 07:10:00|27.55|25.15|27.64|25.24|27.68|25.28|27.36|24.96|0
1657696500000|2022-07-13 07:15:00|27.63|25.23|27.89|25.49|28.19|25.79|27.63|25.23|0
1657696800000|2022-07-13 07:20:00|27.93|25.53|27.93|25.53|28.08|25.68|27.88|25.48|0
1657697100000|2022-07-13 07:25:00|27.94|25.54|28.07|25.67|28.21|25.81|27.8|25.4|0
1657697400000|2022-07-13 07:30:00|28.08|25.68|27.82|25.42|28.23|25.83|27.75|25.35|0
1657697700000|2022-07-13 07:35:00|27.84|25.44|28.11|25.71|28.28|25.88|27.81|25.41|0
1657698000000|2022-07-13 07:40:00|28.06|25.66|28.33|25.93|28.41|26.01|28.02|25.62|0
1657698300000|2022-07-13 07:45:00|28.38|25.98|28.33|25.93|28.65|26.25|28.3|25.9|0
1657698600000|2022-07-13 07:50:00|28.34|25.94|28.43|26.03|28.53|26.13|28.34|25.94|0
1657698900000|2022-07-13 07:55:00|28.48|26.08|28.5|26.1|28.64|26.24|28.43|26.03|0
1657699200000|2022-07-13 08:00:00|28.53|26.13|28.35|25.95|28.69|26.29|28.24|25.84|0
1657699500000|2022-07-13 08:05:00|28.33|25.93|28.63|26.23|28.92|26.52|28.27|25.87|0
1657699800000|2022-07-13 08:10:00|28.58|26.18|28.68|26.28|28.73|26.33|28.55|26.15|0
1657700100000|2022-07-13 08:15:00|28.69|26.29|28.25|25.85|28.73|26.33|28.18|25.78|0
1657700400000|2022-07-13 08:20:00|28.26|25.86|28.16|25.76|28.31|25.91|28.14|25.74|0
1657700700000|2022-07-13 08:25:00|28.18|25.78|28|25.6|28.18|25.78|27.97|25.57|0
1657701000000|2022-07-13 08:30:00|28.02|25.62|27.72|25.32|28.05|25.65|27.67|25.27|0
1657701300000|2022-07-13 08:35:00|27.71|25.31|27.49|25.09|27.73|25.33|27.49|25.09|0
1657701600000|2022-07-13 08:40:00|27.51|25.11|27.74|25.34|27.76|25.36|27.51|25.11|0
1657701900000|2022-07-13 08:45:00|27.73|25.33|27.41|25.01|27.75|25.35|27.31|24.91|0
1657702200000|2022-07-13 08:50:00|27.43|25.03|27.33|24.93|27.46|25.06|27.29|24.89|0
1657702500000|2022-07-13 08:55:00|27.31|24.91|27.05|24.65|27.38|24.98|27.01|24.61|0
1657702800000|2022-07-13 09:00:00|27.09|24.69|27.09|24.69|27.27|24.87|27.03|24.63|0
1657703100000|2022-07-13 09:05:00|27.1|24.7|27.25|24.85|27.35|24.95|27.1|24.7|0
1657703400000|2022-07-13 09:10:00|27.27|24.87|27.31|24.91|27.4|25|27.17|24.77|0
1657703700000|2022-07-13 09:15:00|27.32|24.92|27.34|24.94|27.39|24.99|27.17|24.77|0
1657704000000|2022-07-13 09:20:00|27.37|24.97|27.34|24.94|27.38|24.98|27.14|24.74|0
1657704300000|2022-07-13 09:25:00|27.37|24.97|27.07|24.67|27.39|24.99|27.07|24.67|0
1657704600000|2022-07-13 09:30:00|27.08|24.68|27.13|24.73|27.24|24.84|27.06|24.66|0
1657704900000|2022-07-13 09:35:00|27.1|24.7|27.18|24.78|27.26|24.86|27.1|24.7|0
1657705200000|2022-07-13 09:40:00|27.21|24.81|27.48|25.08|27.51|25.11|27.17|24.77|0
1657705500000|2022-07-13 09:45:00|27.46|25.06|27.42|25.02|27.49|25.09|27.35|24.95|0
1657705800000|2022-07-13 09:50:00|27.4|25|27.38|24.98|27.57|25.17|27.33|24.93|0
1657706100000|2022-07-13 09:55:00|27.4|25|27.47|25.07|27.47|25.07|27.36|24.96|0
1657706400000|2022-07-13 10:00:00|27.5|25.1|27.52|25.12|27.62|25.22|27.39|24.99|0
1657706700000|2022-07-13 10:05:00|27.51|25.11|27.52|25.12|27.54|25.14|27.45|25.05|0
1657707000000|2022-07-13 10:10:00|27.53|25.13|27.54|25.14|27.62|25.22|27.47|25.07|0
1657707300000|2022-07-13 10:15:00|27.52|25.12|27.51|25.11|27.52|25.12|27.42|25.02|0
1657707600000|2022-07-13 10:20:00|27.5|25.1|27.51|25.11|27.56|25.16|27.44|25.04|0
1657707900000|2022-07-13 10:25:00|27.53|25.13|27.66|25.26|27.76|25.36|27.51|25.11|0
1657708200000|2022-07-13 10:30:00|27.69|25.29|27.75|25.35|27.84|25.44|27.68|25.28|0
1657708500000|2022-07-13 10:35:00|27.73|25.33|27.73|25.33|28.04|25.64|27.7|25.3|0
1657708800000|2022-07-13 10:40:00|27.76|25.36|27.55|25.15|27.76|25.36|27.53|25.13|0
1657709100000|2022-07-13 10:45:00|27.58|25.18|27.63|25.23|27.63|25.23|27.48|25.08|0
1657709400000|2022-07-13 10:50:00|27.6|25.2|27.69|25.29|27.69|25.29|27.52|25.12|0
1657709700000|2022-07-13 10:55:00|27.7|25.3|27.52|25.12|27.78|25.38|27.52|25.12|0
1657710000000|2022-07-13 11:00:00|27.51|25.11|27.59|25.19|27.72|25.32|27.51|25.11|0
1657710300000|2022-07-13 11:05:00|27.61|25.21|27.44|25.04|27.72|25.32|27.42|25.02|0
1657710600000|2022-07-13 11:10:00|27.45|25.05|27.21|24.81|27.49|25.09|27.11|24.71|0
1657710900000|2022-07-13 11:15:00|27.24|24.84|27.29|24.89|27.31|24.91|27.16|24.76|0
1657711200000|2022-07-13 11:20:00|27.28|24.88|27.7|25.3|27.71|25.31|27.22|24.82|0
1657711500000|2022-07-13 11:25:00|27.66|25.26|27.64|25.24|27.72|25.32|27.48|25.08|0
1657711800000|2022-07-13 11:30:00|27.67|25.27|27.5|25.1|27.76|25.36|27.48|25.08|0
1657712100000|2022-07-13 11:35:00|27.48|25.08|27.4|25|27.58|25.18|27.4|25|0
1657712400000|2022-07-13 11:40:00|27.38|24.98|27.15|24.75|27.38|24.98|27.08|24.68|0
1657712700000|2022-07-13 11:45:00|27.16|24.76|27.02|24.62|27.17|24.77|26.95|24.55|0
1657713000000|2022-07-13 11:50:00|27|24.6|26.89|24.49|27.45|25.05|26.89|24.49|0
1657713300000|2022-07-13 11:55:00|26.9|24.5|26.86|24.46|26.96|24.56|26.72|24.32|0
1657713600000|2022-07-13 12:00:00|26.88|24.48|26.46|24.06|27.01|24.61|26.18|23.78|0
1657713900000|2022-07-13 12:05:00|26.44|24.04|26.54|24.14|26.56|24.16|26.44|24.04|0
1657714200000|2022-07-13 12:10:00|26.59|24.19|26.76|24.36|26.91|24.51|26.54|24.14|0
1657714500000|2022-07-13 12:15:00|26.73|24.33|26.86|24.46|27|24.6|26.68|24.28|0
1657714800000|2022-07-13 12:20:00|26.79|24.39|26.69|24.29|26.79|24.39|26.52|24.12|0
1657715100000|2022-07-13 12:25:00|26.64|24.24|24.78|22.42|26.9|24.5|23.8|21.54|0
1657715400000|2022-07-13 12:30:00|25|22.61|35.22|32.82|35.44|33.04|25|22.61|0
1657715700000|2022-07-13 12:35:00|35.31|32.91|35.56|33.16|35.96|33.56|34.75|32.35|0
1657716000000|2022-07-13 12:40:00|35.53|33.13|35.85|33.45|36.46|34.06|35.09|32.69|0
1657716300000|2022-07-13 12:45:00|35.81|33.41|36.68|34.28|37.7|35.3|35.54|33.14|0
1657716600000|2022-07-13 12:50:00|36.75|34.35|36.55|34.15|37.2|34.8|36.4|34|0
1657716900000|2022-07-13 12:55:00|36.52|34.12|35.95|33.55|37.13|34.73|35.85|33.45|0
1657717200000|2022-07-13 13:00:00|36.14|33.74|34.7|32.3|36.77|34.37|34.7|32.3|0
1657717500000|2022-07-13 13:05:00|34.73|32.33|35.04|32.64|35.82|33.42|34.7|32.3|0
1657717800000|2022-07-13 13:10:00|35.01|32.61|35.04|32.64|35.44|33.04|34.51|32.11|0
1657718100000|2022-07-13 13:15:00|35.08|32.68|35.98|33.58|36.11|33.71|34.68|32.28|0
1657718400000|2022-07-13 13:20:00|35.95|33.55|36.29|33.89|36.61|34.21|35.68|33.28|0
1657718700000|2022-07-13 13:25:00|36.26|33.86|36.48|34.08|36.71|34.31|36.07|33.67|0
1657719000000|2022-07-13 13:30:00|36.39|33.99|35.34|32.94|36.93|34.53|34.91|32.51|0
1657719300000|2022-07-13 13:35:00|35.22|32.82|33.13|30.73|36.07|33.67|33.13|30.73|0
1657719600000|2022-07-13 13:40:00|33.16|30.76|34.14|31.74|34.23|31.83|33.13|30.73|0
1657719900000|2022-07-13 13:45:00|33.94|31.54|32.45|30.05|35.15|32.75|32.45|30.05|0
1657720200000|2022-07-13 13:50:00|32.42|30.02|32.51|30.11|33.15|30.75|32.36|29.96|0
1657720500000|2022-07-13 13:55:00|32.48|30.08|32.48|30.08|33.3|30.9|32.1|29.7|0
1657720800000|2022-07-13 14:00:00|32.56|30.16|33|30.6|34.11|31.71|32.27|29.87|0
1657721100000|2022-07-13 14:05:00|33.03|30.63|33.93|31.53|34.23|31.83|32.59|30.19|0
1657721400000|2022-07-13 14:10:00|33.99|31.59|33.53|31.13|34.23|31.83|32.97|30.57|0
1657721700000|2022-07-13 14:15:00|33.56|31.16|34.93|32.53|34.96|32.56|33.44|31.04|0
1657722000000|2022-07-13 14:20:00|35.03|32.63|35.18|32.78|35.4|33|34.44|32.04|0
1657722300000|2022-07-13 14:25:00|35.12|32.72|33.45|31.05|35.28|32.88|33.45|31.05|0
1657722600000|2022-07-13 14:30:00|33.63|31.23|32.09|29.69|33.9|31.5|31.69|29.29|0
1657722900000|2022-07-13 14:35:00|31.92|29.52|31.6|29.2|32.95|30.55|31.41|29.01|0
1657723200000|2022-07-13 14:40:00|31.57|29.17|29.98|27.58|31.71|29.31|29.98|27.58|0
1657723500000|2022-07-13 14:45:00|29.89|27.49|29.67|27.27|30.2|27.8|29.37|26.97|0
1657723800000|2022-07-13 14:50:00|29.59|27.19|29.26|26.86|30.15|27.75|28.33|25.93|0
1657724100000|2022-07-13 14:55:00|29.23|26.83|28.96|26.56|29.25|26.85|28.56|26.16|0
1657724400000|2022-07-13 15:00:00|28.93|26.53|29.06|26.66|29.41|27.01|28.69|26.29|0
1657724700000|2022-07-13 15:05:00|28.98|26.58|28.54|26.14|28.98|26.58|27.6|25.2|0
1657725000000|2022-07-13 15:10:00|28.57|26.17|28.25|25.85|28.62|26.22|28.06|25.66|0
1657725300000|2022-07-13 15:15:00|28.2|25.8|28.96|26.56|29.09|26.69|28.18|25.78|0
1657725600000|2022-07-13 15:20:00|28.88|26.48|29.14|26.74|29.14|26.74|28.56|26.16|0
1657725900000|2022-07-13 15:25:00|29.17|26.77|30.16|27.76|30.53|28.13|29.17|26.77|0
1657726200000|2022-07-13 15:30:00|30.22|27.82|30.41|28.01|30.41|28.01|29.72|27.32|0
1657726500000|2022-07-13 15:35:00|30.44|28.04|30.43|28.03|30.57|28.17|30.24|27.84|0
1657726800000|2022-07-13 15:40:00|30.46|28.06|30.71|28.31|30.79|28.39|30.21|27.81|0
1657727100000|2022-07-13 15:45:00|30.85|28.45|30.4|28|31.1|28.7|30.39|27.99|0
1657727400000|2022-07-13 15:50:00|30.37|27.97|30.04|27.64|30.43|28.03|29.47|27.07|0
1657727700000|2022-07-13 15:55:00|30.07|27.67|30.2|27.8|30.23|27.83|29.82|27.42|0
1657728000000|2022-07-13 16:00:00|30.15|27.75|29.49|27.09|30.39|27.99|29.47|27.07|0
1657728300000|2022-07-13 16:05:00|29.52|27.12|29.27|26.87|29.65|27.25|29.06|26.66|0
1657728600000|2022-07-13 16:10:00|29.3|26.9|30.19|27.79|30.27|27.87|29.3|26.9|0
1657728900000|2022-07-13 16:15:00|30.25|27.85|29.97|27.57|30.41|28.01|29.97|27.57|0
1657729200000|2022-07-13 16:20:00|29.94|27.54|29.59|27.19|30.3|27.9|29.53|27.13|0
1657729500000|2022-07-13 16:25:00|29.62|27.22|29.26|26.86|29.78|27.38|29.18|26.78|0
1657729800000|2022-07-13 16:30:00|29.24|26.84|28.97|26.57|29.5|27.1|28.79|26.39|0
1657730100000|2022-07-13 16:35:00|29.05|26.65|28.05|25.65|29.25|26.85|28.05|25.65|0
1657730400000|2022-07-13 16:40:00|28|25.6|28.3|25.9|28.55|26.15|28|25.6|0
1657730700000|2022-07-13 16:45:00|28.33|25.93|28.2|25.8|28.57|26.17|28.1|25.7|0
1657731000000|2022-07-13 16:50:00|28.23|25.83|27.79|25.39|28.44|26.04|27.74|25.34|0
1657731300000|2022-07-13 16:55:00|27.71|25.31|27.5|25.1|28.04|25.64|27.5|25.1|0
1657731600000|2022-07-13 17:00:00|27.48|25.08|26.86|24.46|27.89|25.49|26.55|24.15|0
1657731900000|2022-07-13 17:05:00|26.8|24.4|27.22|24.82|27.42|25.02|26.58|24.18|0
1657732200000|2022-07-13 17:10:00|27.27|24.87|27.18|24.78|27.45|25.05|26.87|24.47|0
1657732500000|2022-07-13 17:15:00|27.13|24.73|28.4|26|28.58|26.18|27.13|24.73|0
1657732800000|2022-07-13 17:20:00|28.37|25.97|28.01|25.61|28.61|26.21|28.01|25.61|0
1657733100000|2022-07-13 17:25:00|28.06|25.66|28.03|25.63|28.47|26.07|28.01|25.61|0
1657733400000|2022-07-13 17:30:00|28.06|25.66|28.36|25.96|28.65|26.25|28.06|25.66|0
1657733700000|2022-07-13 17:35:00|28.39|25.99|28.81|26.41|28.86|26.46|28.34|25.94|0
1657734000000|2022-07-13 17:40:00|28.83|26.43|28.2|25.8|28.83|26.43|28.1|25.7|0
1657734300000|2022-07-13 17:45:00|28.13|25.73|27.82|25.42|28.31|25.91|27.73|25.33|0
1657734600000|2022-07-13 17:50:00|27.79|25.39|28.15|25.75|28.15|25.75|27.66|25.26|0
1657734900000|2022-07-13 17:55:00|28.22|25.82|27.89|25.49|28.3|25.9|27.81|25.41|0
1657735200000|2022-07-13 18:00:00|27.91|25.51|30.28|27.88|30.28|27.88|27.91|25.51|0
1657735500000|2022-07-13 18:05:00|30.33|27.93|30.25|27.85|30.33|27.93|28.76|26.36|0
1657735800000|2022-07-13 18:10:00|30.22|27.82|29.38|26.98|30.3|27.9|29.35|26.95|0
1657736100000|2022-07-13 18:15:00|29.4|27|29.32|26.92|30.11|27.71|29.29|26.89|0
1657736400000|2022-07-13 18:20:00|29.37|26.97|28.95|26.55|29.78|27.38|28.79|26.39|0
1657736700000|2022-07-13 18:25:00|28.87|26.47|27.63|25.23|29.34|26.94|27.61|25.21|0
1657737000000|2022-07-13 18:30:00|27.61|25.21|27.02|24.62|27.66|25.26|26.97|24.57|0
1657737300000|2022-07-13 18:35:00|26.97|24.57|26.84|24.44|27.3|24.9|26.79|24.39|0
1657737600000|2022-07-13 18:40:00|26.82|24.42|26.74|24.34|26.92|24.52|26.18|23.78|0
1657737900000|2022-07-13 18:45:00|26.64|24.24|27.22|24.82|27.22|24.82|26.35|23.95|0
1657738200000|2022-07-13 18:50:00|27.2|24.8|27.35|24.95|27.37|24.97|26.74|24.34|0
1657738500000|2022-07-13 18:55:00|27.37|24.97|26.52|24.12|27.81|25.41|26.47|24.07|0
1657738800000|2022-07-13 19:00:00|26.49|24.09|26.59|24.19|27.04|24.64|26.39|23.99|0
1657739100000|2022-07-13 19:05:00|26.6|24.2|27.45|25.05|27.8|25.4|26.59|24.19|0
1657739400000|2022-07-13 19:10:00|27.52|25.12|27.01|24.61|27.57|25.17|26.88|24.48|0
1657739700000|2022-07-13 19:15:00|27.03|24.63|26.86|24.46|27.29|24.89|26.81|24.41|0
1657740000000|2022-07-13 19:20:00|26.83|24.43|27.08|24.68|27.26|24.86|26.73|24.33|0
1657740300000|2022-07-13 19:25:00|27.1|24.7|27.58|25.18|27.64|25.24|27.1|24.7|0
1657740600000|2022-07-13 19:30:00|27.64|25.24|28.38|25.98|28.47|26.07|27.43|25.03|0
1657740900000|2022-07-13 19:35:00|28.43|26.03|27.83|25.43|28.51|26.11|27.78|25.38|0
1657741200000|2022-07-13 19:40:00|27.88|25.48|28.5|26.1|28.58|26.18|27.88|25.48|0
1657741500000|2022-07-13 19:45:00|28.53|26.13|28.45|26.05|28.8|26.4|28.32|25.92|0
1657741800000|2022-07-13 19:50:00|28.61|26.21|28.34|25.94|28.95|26.55|28.18|25.78|0
1657742100000|2022-07-13 19:55:00|28.35|25.95|28.95|26.55|29|26.6|27.99|25.59|0
1657742400000|2022-07-13 20:00:00|29.03|26.63|29|26.6|29.22|26.82|28.87|26.47|0
1657742700000|2022-07-13 20:05:00|29.03|26.63|29.21|26.81|29.29|26.89|28.97|26.57|0
1657743000000|2022-07-13 20:10:00|29.16|26.76|29.53|27.13|29.53|27.13|29.05|26.65|0
1657743300000|2022-07-13 20:15:00|29.67|26.87|29.92|27.12|29.92|27.12|29.63|26.83|0
1657743600000|2022-07-13 20:20:00|29.95|27.15|29.89|27.09|29.98|27.18|29.87|27.07|0
1657743900000|2022-07-13 20:25:00|29.95|27.15|29.81|27.01|30.03|27.23|29.81|27.01|0
1657744200000|2022-07-13 20:30:00|29.84|27.04|29.81|27.01|29.84|27.04|29.75|26.95|0
1657744500000|2022-07-13 20:35:00|29.78|26.98|29.89|27.09|30|27.2|29.78|26.98|0
1657744800000|2022-07-13 20:40:00|29.87|27.07|29.99|27.19|29.99|27.19|29.83|27.03|0
1657745100000|2022-07-13 20:45:00|29.97|27.17|30.05|27.25|30.1|27.3|29.94|27.14|0
1657745400000|2022-07-13 20:50:00|30.02|27.22|29.91|27.11|30.1|27.3|29.88|27.08|0
1657745700000|2022-07-13 20:55:00|29.93|27.13|30.33|27.53|30.42|27.62|29.42|26.62|0
1657746000000|2022-07-13 21:00:00|30.37|27.57|30.38|27.58|30.39|27.59|30.37|27.57|0
1657746300000|2022-07-13 21:05:00|30.37|27.57|30.38|27.58|30.39|27.59|30.37|27.57|0
1657746600000|2022-07-13 21:10:00|30.39|27.59|30.44|27.64|30.49|27.69|30.38|27.58|0
1657746900000|2022-07-13 21:15:00|30.45|27.65|30.47|27.67|30.5|27.7|30.45|27.65|0
1657747200000|2022-07-13 21:20:00|30.45|27.65|30.46|27.66|30.47|27.67|30.43|27.63|0
1657747500000|2022-07-13 21:25:00|30.43|27.63|30.42|27.62|30.44|27.64|30.42|27.62|0
1657747800000|2022-07-13 21:30:00|30.43|27.63|30.44|27.64|30.44|27.64|30.4|27.6|0
1657748100000|2022-07-13 21:35:00|30.42|27.62|30.43|27.63|30.43|27.63|30.42|27.62|0
1657748400000|2022-07-13 21:40:00|30.42|27.62|30.42|27.62|30.42|27.62|30.42|27.62|0
1657748700000|2022-07-13 21:45:00|30.41|27.61|30.41|27.61|30.43|27.63|30.39|27.59|0
1657749000000|2022-07-13 21:50:00|30.42|27.62|30.42|27.62|30.42|27.62|30.41|27.61|0
1657749300000|2022-07-13 21:55:00|30.41|27.61|30.42|27.62|30.44|27.64|30.41|27.61|0
1657749600000|2022-07-13 22:00:00|30.5|27.7|30.51|27.71|30.66|27.86|30.34|27.54|0
1657749900000|2022-07-13 22:05:00|30.55|27.75|30.84|28.04|30.9|28.1|30.53|27.73|0
1657750200000|2022-07-13 22:10:00|30.85|28.05|30.71|27.91|30.87|28.07|30.7|27.9|0
1657750500000|2022-07-13 22:15:00|30.72|27.92|30.64|27.84|30.72|27.92|30.57|27.77|0
1657750800000|2022-07-13 22:20:00|30.61|27.81|30.66|27.86|30.75|27.95|30.58|27.78|0
1657751100000|2022-07-13 22:25:00|30.63|27.83|30.66|27.86|30.87|28.07|30.63|27.83|0
1657751400000|2022-07-13 22:30:00|30.69|27.89|31.14|28.34|31.14|28.34|30.66|27.86|0
1657751700000|2022-07-13 22:35:00|31.11|28.31|31.59|28.79|31.62|28.82|31.11|28.31|0
1657752000000|2022-07-13 22:40:00|31.53|28.73|31.64|28.84|31.64|28.84|31.39|28.59|0
1657752300000|2022-07-13 22:45:00|31.62|28.82|31.6|28.8|31.82|29.02|31.44|28.64|0
1657752600000|2022-07-13 22:50:00|31.58|28.78|31.47|28.67|31.58|28.78|31.3|28.5|0
1657752900000|2022-07-13 22:55:00|31.45|28.65|31.45|28.65|31.51|28.71|31.38|28.58|0
1657753200000|2022-07-13 23:00:00|31.44|28.64|31.23|28.43|31.49|28.69|31.09|28.29|0
1657753500000|2022-07-13 23:05:00|31.26|28.46|31.23|28.43|31.38|28.58|31.22|28.42|0
1657753800000|2022-07-13 23:10:00|31.26|28.46|31.83|29.03|31.86|29.06|31.26|28.46|0
1657754100000|2022-07-13 23:15:00|31.86|29.06|31.97|29.17|31.97|29.17|31.77|28.97|0
1657754400000|2022-07-13 23:20:00|31.94|29.14|31.68|28.88|31.97|29.17|31.65|28.85|0
1657754700000|2022-07-13 23:25:00|31.65|28.85|31.85|29.05|31.88|29.08|31.64|28.84|0
1657755000000|2022-07-13 23:30:00|31.88|29.08|31.76|28.96|31.88|29.08|31.62|28.82|0
1657755300000|2022-07-13 23:35:00|31.75|28.95|32.43|29.63|32.43|29.63|31.73|28.93|0
1657755600000|2022-07-13 23:40:00|32.42|29.62|32.41|29.61|32.67|29.87|32.4|29.6|0
1657755900000|2022-07-13 23:45:00|32.43|29.63|32.45|29.65|32.6|29.8|32.4|29.6|0
1657756200000|2022-07-13 23:50:00|32.44|29.64|32.29|29.49|32.48|29.68|32.16|29.36|0
1657756500000|2022-07-13 23:55:00|32.27|29.47|32.24|29.44|32.29|29.49|32.16|29.36|0
1657756800000|2022-07-14 00:00:00|32.27|29.47|31.8|29|32.62|29.82|31.77|28.97|0
1657757100000|2022-07-14 00:05:00|31.75|28.95|31.74|28.94|31.89|29.09|31.69|28.89|0
1657757400000|2022-07-14 00:10:00|31.71|28.91|31.68|28.88|31.89|29.09|31.65|28.85|0
1657757700000|2022-07-14 00:15:00|31.74|28.94|31.32|28.52|31.74|28.94|31.25|28.45|0
1657758000000|2022-07-14 00:20:00|31.34|28.54|31.45|28.65|31.48|28.68|31.16|28.36|0
1657758300000|2022-07-14 00:25:00|31.42|28.62|31.47|28.67|31.59|28.79|31.33|28.53|0
1657758600000|2022-07-14 00:30:00|31.5|28.7|31.47|28.67|31.53|28.73|31.27|28.47|0
1657758900000|2022-07-14 00:35:00|31.46|28.66|31.47|28.67|31.64|28.84|31.38|28.58|0
1657759200000|2022-07-14 00:40:00|31.44|28.64|31.41|28.61|31.47|28.67|31.27|28.47|0
1657759500000|2022-07-14 00:45:00|31.4|28.6|31.46|28.66|31.64|28.84|31.4|28.6|0
1657759800000|2022-07-14 00:50:00|31.43|28.63|31.33|28.53|31.49|28.69|31.23|28.43|0
1657760100000|2022-07-14 00:55:00|31.29|28.49|31.4|28.6|31.4|28.6|31.2|28.4|0
1657760400000|2022-07-14 01:00:00|31.37|28.57|31.23|28.43|31.51|28.71|31.23|28.43|0
1657760700000|2022-07-14 01:05:00|31.26|28.46|31.25|28.45|31.43|28.63|31.25|28.45|0
1657761000000|2022-07-14 01:10:00|31.22|28.42|31.17|28.37|31.31|28.51|31.05|28.25|0
1657761300000|2022-07-14 01:15:00|31.11|28.31|30.92|28.12|31.14|28.34|30.82|28.02|0
1657761600000|2022-07-14 01:20:00|30.91|28.11|30.74|27.94|30.96|28.16|30.63|27.83|0
1657761900000|2022-07-14 01:25:00|30.78|27.98|30.79|27.99|30.82|28.02|30.68|27.88|0
1657762200000|2022-07-14 01:30:00|30.76|27.96|30.84|28.04|30.99|28.19|30.71|27.91|0
1657762500000|2022-07-14 01:35:00|30.87|28.07|30.79|27.99|30.98|28.18|30.72|27.92|0
1657762800000|2022-07-14 01:40:00|30.77|27.97|30.87|28.07|30.98|28.18|30.77|27.97|0
1657763100000|2022-07-14 01:45:00|30.85|28.05|31.06|28.26|31.06|28.26|30.8|28|0
1657763400000|2022-07-14 01:50:00|31.05|28.25|31|28.2|31.23|28.43|30.97|28.17|0
1657763700000|2022-07-14 01:55:00|31.02|28.22|30.59|27.79|31.02|28.22|30.34|27.54|0
1657764000000|2022-07-14 02:00:00|30.52|27.72|30.55|27.75|30.63|27.83|30.44|27.64|0
1657764300000|2022-07-14 02:05:00|30.53|27.73|30.46|27.66|30.58|27.78|30.34|27.54|0
1657764600000|2022-07-14 02:10:00|30.48|27.68|30.49|27.69|30.53|27.73|30.35|27.55|0
1657764900000|2022-07-14 02:15:00|30.52|27.72|30.62|27.82|30.68|27.88|30.46|27.66|0
1657765200000|2022-07-14 02:20:00|30.6|27.8|30.37|27.57|30.61|27.81|30.34|27.54|0
1657765500000|2022-07-14 02:25:00|30.34|27.54|30.4|27.6|30.45|27.65|30.3|27.5|0
1657765800000|2022-07-14 02:30:00|30.42|27.62|30.17|27.37|30.45|27.65|30.06|27.26|0
1657766100000|2022-07-14 02:35:00|30.16|27.36|29.87|27.07|30.16|27.36|29.81|27.01|0
1657766400000|2022-07-14 02:40:00|29.92|27.12|29.97|27.17|30.06|27.26|29.76|26.96|0
1657766700000|2022-07-14 02:45:00|29.96|27.16|30.11|27.31|30.19|27.39|29.95|27.15|0
1657767000000|2022-07-14 02:50:00|30.08|27.28|30.24|27.44|30.24|27.44|30.03|27.23|0
1657767300000|2022-07-14 02:55:00|30.22|27.42|30.13|27.33|30.22|27.42|30.08|27.28|0
1657767600000|2022-07-14 03:00:00|30.1|27.3|29.88|27.08|30.13|27.33|29.88|27.08|0
1657767900000|2022-07-14 03:05:00|29.91|27.11|29.8|27|29.96|27.16|29.66|26.86|0
1657768200000|2022-07-14 03:10:00|29.78|26.98|29.81|27.01|29.96|27.16|29.73|26.93|0
1657768500000|2022-07-14 03:15:00|29.8|27|29.9|27.1|29.9|27.1|29.78|26.98|0
1657768800000|2022-07-14 03:20:00|29.89|27.09|29.65|26.85|29.89|27.09|29.52|26.72|0
1657769100000|2022-07-14 03:25:00|29.64|26.84|29.44|26.64|29.65|26.85|29.3|26.51|0
1657769400000|2022-07-14 03:30:00|29.45|26.65|29.46|26.66|29.57|26.77|29.38|26.58|0
1657769700000|2022-07-14 03:35:00|29.43|26.63|29.57|26.77|29.59|26.79|29.35|26.55|0
1657770000000|2022-07-14 03:40:00|29.55|26.75|29.4|26.6|29.65|26.85|29.2|26.42|0
1657770300000|2022-07-14 03:45:00|29.37|26.58|29.59|26.79|29.59|26.79|29.32|26.52|0
1657770600000|2022-07-14 03:50:00|29.56|26.76|29.64|26.84|29.67|26.87|29.51|26.71|0
1657770900000|2022-07-14 03:55:00|29.69|26.89|29.64|26.84|29.75|26.95|29.61|26.81|0
1657771200000|2022-07-14 04:00:00|29.6|26.8|29.55|26.75|29.61|26.81|29.44|26.64|0
1657771500000|2022-07-14 04:05:00|29.57|26.77|29.77|26.97|29.82|27.02|29.55|26.75|0
1657771800000|2022-07-14 04:10:00|29.78|26.98|29.85|27.05|29.87|27.07|29.69|26.89|0
1657772100000|2022-07-14 04:15:00|29.82|27.02|29.68|26.88|29.82|27.02|29.6|26.8|0
1657772400000|2022-07-14 04:20:00|29.71|26.91|29.73|26.93|29.81|27.01|29.71|26.91|0
1657772700000|2022-07-14 04:25:00|29.72|26.92|29.62|26.82|29.76|26.96|29.57|26.77|0
1657773000000|2022-07-14 04:30:00|29.61|26.81|29.47|26.67|29.62|26.82|29.46|26.66|0
1657773300000|2022-07-14 04:35:00|29.48|26.68|29.48|26.68|29.52|26.72|29.39|26.59|0
1657773600000|2022-07-14 04:40:00|29.45|26.65|29.47|26.67|29.48|26.68|29.42|26.62|0
1657773900000|2022-07-14 04:45:00|29.45|26.65|29.37|26.57|29.48|26.68|29.25|26.47|0
1657774200000|2022-07-14 04:50:00|29.35|26.56|29.5|26.7|29.55|26.75|29.32|26.53|0
1657774500000|2022-07-14 04:55:00|29.47|26.67|29.5|26.7|29.55|26.75|29.42|26.62|0
1657774800000|2022-07-14 05:00:00|29.46|26.66|29.33|26.54|29.59|26.79|29.28|26.49|0
1657775100000|2022-07-14 05:05:00|29.3|26.51|29.41|26.61|29.44|26.64|29.22|26.43|0
1657775400000|2022-07-14 05:10:00|29.43|26.63|29.38|26.58|29.49|26.69|29.35|26.56|0
1657775700000|2022-07-14 05:15:00|29.41|26.61|29.46|26.66|29.52|26.72|29.27|26.48|0
1657776000000|2022-07-14 05:20:00|29.47|26.67|29.76|26.96|29.81|27.01|29.46|26.66|0
1657776300000|2022-07-14 05:25:00|29.78|26.98|29.75|26.95|29.89|27.09|29.7|26.9|0
1657776600000|2022-07-14 05:30:00|29.74|26.94|29.68|26.88|29.83|27.03|29.64|26.84|0
1657776900000|2022-07-14 05:35:00|29.7|26.9|29.98|27.18|29.98|27.18|29.67|26.87|0
1657777200000|2022-07-14 05:40:00|29.97|27.17|30.41|27.61|30.41|27.61|29.97|27.17|0
1657777500000|2022-07-14 05:45:00|30.43|27.63|30.38|27.58|30.52|27.72|30.32|27.52|0
1657777800000|2022-07-14 05:50:00|30.36|27.56|30.51|27.71|30.6|27.8|30.32|27.52|0
1657778100000|2022-07-14 05:55:00|30.5|27.7|30.5|27.7|30.61|27.81|30.37|27.57|0
1657778400000|2022-07-14 06:00:00|30.45|27.65|31.05|28.25|31.11|28.31|30.37|27.57|0
1657778700000|2022-07-14 06:05:00|31.06|28.26|30.56|27.76|31.09|28.29|30.47|27.67|0
1657779000000|2022-07-14 06:10:00|30.54|27.74|30.47|27.67|30.64|27.84|30.33|27.53|0
1657779300000|2022-07-14 06:15:00|30.5|27.7|30.99|28.19|31|28.2|30.5|27.7|0
1657779600000|2022-07-14 06:20:00|30.97|28.17|31.6|28.8|31.81|29.01|30.83|28.03|0
1657779900000|2022-07-14 06:25:00|31.58|28.78|31.52|28.72|31.72|28.92|31.35|28.55|0
1657780200000|2022-07-14 06:30:00|31.6|28.8|31.86|29.06|32|29.2|31.49|28.69|0
1657780500000|2022-07-14 06:35:00|31.87|29.07|31.91|29.11|32.03|29.23|31.8|29|0
1657780800000|2022-07-14 06:40:00|31.94|29.14|31.77|28.97|32|29.2|31.71|28.91|0
1657781100000|2022-07-14 06:45:00|31.76|28.96|31.11|28.31|31.79|28.99|31.06|28.26|0
1657781400000|2022-07-14 06:50:00|31.14|28.34|31.28|28.48|31.28|28.48|31.06|28.26|0
1657781700000|2022-07-14 06:55:00|31.31|28.51|31.31|28.51|31.42|28.62|31.08|28.28|0
1657782000000|2022-07-14 07:00:00|31.28|28.48|31.45|28.65|31.48|28.68|30.88|28.08|0
1657782300000|2022-07-14 07:05:00|31.3|28.9|32.17|29.77|32.2|29.8|31.28|28.88|0
1657782600000|2022-07-14 07:10:00|32.2|29.8|32.24|29.84|32.46|30.06|31.75|29.35|0
1657782900000|2022-07-14 07:15:00|32.26|29.86|31.56|29.16|32.36|29.96|31.3|28.9|0
1657783200000|2022-07-14 07:20:00|31.53|29.13|31.02|28.62|31.75|29.35|31.02|28.62|0
1657783500000|2022-07-14 07:25:00|31.03|28.63|30.99|28.59|31.24|28.84|30.81|28.41|0
1657783800000|2022-07-14 07:30:00|31.03|28.63|31.46|29.06|31.57|29.17|30.84|28.44|0
1657784100000|2022-07-14 07:35:00|31.41|29.01|31.42|29.02|31.47|29.07|30.81|28.41|0
1657784400000|2022-07-14 07:40:00|31.47|29.07|31.34|28.94|31.73|29.33|31.04|28.64|0
1657784700000|2022-07-14 07:45:00|31.35|28.95|31.93|29.53|31.93|29.53|31.32|28.92|0
1657785000000|2022-07-14 07:50:00|31.9|29.5|32.17|29.77|32.29|29.89|31.8|29.4|0
1657785300000|2022-07-14 07:55:00|32.15|29.75|32.29|29.89|32.41|30.01|32.03|29.63|0
1657785600000|2022-07-14 08:00:00|32.28|29.88|31.79|29.39|32.67|30.27|31.67|29.27|0
1657785900000|2022-07-14 08:05:00|31.73|29.33|31.84|29.44|32.17|29.77|31.73|29.33|0
1657786200000|2022-07-14 08:10:00|31.79|29.39|31.9|29.5|32.11|29.71|31.76|29.36|0
1657786500000|2022-07-14 08:15:00|31.87|29.47|32.01|29.61|32.31|29.91|31.75|29.35|0
1657786800000|2022-07-14 08:20:00|31.99|29.59|32.98|30.58|32.98|30.58|31.99|29.59|0
1657787100000|2022-07-14 08:25:00|32.99|30.59|32.87|30.47|33.08|30.68|32.75|30.35|0
1657787400000|2022-07-14 08:30:00|32.97|30.57|33.29|30.89|33.39|30.99|32.97|30.57|0
1657787700000|2022-07-14 08:35:00|33.26|30.86|34.24|31.84|34.24|31.84|32.68|30.28|0
1657788000000|2022-07-14 08:40:00|34.23|31.83|34.99|32.59|35.02|32.62|34.17|31.77|0
1657788300000|2022-07-14 08:45:00|35.09|32.69|35.18|32.78|35.25|32.85|34.37|31.97|0
1657788600000|2022-07-14 08:50:00|35.21|32.81|35.4|33|35.56|33.16|35.06|32.66|0
1657788900000|2022-07-14 08:55:00|35.43|33.03|35.24|32.84|35.66|33.26|34.71|32.31|0
1657789200000|2022-07-14 09:00:00|35.21|32.81|34.95|32.55|35.37|32.97|34.95|32.55|0
1657789500000|2022-07-14 09:05:00|34.94|32.54|34.81|32.41|35.14|32.74|34.79|32.39|0
1657789800000|2022-07-14 09:10:00|34.78|32.38|34.95|32.55|35.03|32.63|34.64|32.24|0
1657790100000|2022-07-14 09:15:00|34.92|32.52|35.12|32.72|35.31|32.91|34.84|32.44|0
1657790400000|2022-07-14 09:20:00|35.13|32.73|35.47|33.07|35.58|33.18|34.88|32.48|0
1657790700000|2022-07-14 09:25:00|35.49|33.09|35.15|32.75|35.49|33.09|34.9|32.5|0
1657791000000|2022-07-14 09:30:00|35.17|32.77|35.29|32.89|35.32|32.92|34.81|32.41|0
1657791300000|2022-07-14 09:35:00|35.26|32.86|34.96|32.56|35.43|33.03|34.96|32.56|0
1657791600000|2022-07-14 09:40:00|34.94|32.54|34.52|32.12|35.05|32.65|34.41|32.01|0
1657791900000|2022-07-14 09:45:00|34.55|32.15|34.39|31.99|34.58|32.18|34.39|31.99|0
1657792200000|2022-07-14 09:50:00|34.42|32.02|34.11|31.71|34.73|32.33|34.11|31.71|0
1657792500000|2022-07-14 09:55:00|34.14|31.74|33.75|31.35|34.46|32.06|33.68|31.28|0
1657792800000|2022-07-14 10:00:00|33.77|31.37|33.87|31.47|33.99|31.59|33.73|31.33|0
1657793100000|2022-07-14 10:05:00|33.84|31.44|33.9|31.5|33.9|31.5|33.56|31.16|0
1657793400000|2022-07-14 10:10:00|33.93|31.53|34.2|31.8|34.33|31.93|33.8|31.4|0
1657793700000|2022-07-14 10:15:00|34.22|31.82|34.22|31.82|34.36|31.96|33.95|31.55|0
1657794000000|2022-07-14 10:20:00|34.23|31.83|34.31|31.91|34.38|31.98|33.89|31.49|0
1657794300000|2022-07-14 10:25:00|34.35|31.95|34.19|31.79|34.35|31.95|34.12|31.72|0
1657794600000|2022-07-14 10:30:00|34.18|31.78|34.04|31.64|34.41|32.01|34.01|31.61|0
1657794900000|2022-07-14 10:35:00|34.01|31.61|33.94|31.54|34.16|31.76|33.84|31.44|0
1657795200000|2022-07-14 10:40:00|33.97|31.57|34.28|31.88|34.33|31.93|33.79|31.39|0
1657795500000|2022-07-14 10:45:00|34.22|31.82|35.33|32.93|35.41|33.01|34|31.6|0
1657795800000|2022-07-14 10:50:00|35.31|32.91|35.37|32.97|35.89|33.49|35.31|32.91|0
1657796100000|2022-07-14 10:55:00|35.21|32.81|35.5|33.1|35.65|33.25|34.84|32.44|0
1657796400000|2022-07-14 11:00:00|35.38|32.98|35.06|32.66|35.46|33.06|34.76|32.36|0
1657796700000|2022-07-14 11:05:00|35.05|32.65|35.33|32.93|35.57|33.17|34.97|32.57|0
1657797000000|2022-07-14 11:10:00|35.39|32.99|35.22|32.82|35.78|33.38|35.17|32.77|0
1657797300000|2022-07-14 11:15:00|35.23|32.83|35.15|32.75|35.44|33.04|35.01|32.61|0
1657797600000|2022-07-14 11:20:00|35.17|32.77|35.19|32.79|35.55|33.15|35.01|32.61|0
1657797900000|2022-07-14 11:25:00|35.24|32.84|35.34|32.94|35.77|33.37|35.23|32.83|0
1657798200000|2022-07-14 11:30:00|35.03|32.63|35.54|33.14|35.99|33.59|34.78|32.38|0
1657798500000|2022-07-14 11:35:00|35.6|33.2|35.83|33.43|36.02|33.62|35.59|33.19|0
1657798800000|2022-07-14 11:40:00|35.89|33.49|35.95|33.55|36|33.6|35.37|32.97|0
1657799100000|2022-07-14 11:45:00|35.98|33.58|35.72|33.32|36.02|33.62|35.56|33.16|0
1657799400000|2022-07-14 11:50:00|35.76|33.36|35.85|33.45|35.91|33.51|35.59|33.19|0
1657799700000|2022-07-14 11:55:00|35.82|33.42|35.85|33.45|35.98|33.58|35.59|33.19|0
1657800000000|2022-07-14 12:00:00|35.86|33.46|36.22|33.82|36.4|34|35.52|33.12|0
1657800300000|2022-07-14 12:05:00|36.2|33.8|37.34|34.94|37.41|35.01|36.13|33.73|0
1657800600000|2022-07-14 12:10:00|37.31|34.91|36.34|33.94|37.31|34.91|36.25|33.85|0
1657800900000|2022-07-14 12:15:00|36.36|33.96|36.1|33.7|36.44|34.04|36.05|33.65|0
1657801200000|2022-07-14 12:20:00|36.11|33.71|36.18|33.78|36.24|33.84|35.76|33.36|0
1657801500000|2022-07-14 12:25:00|36.22|33.82|36.06|33.66|36.35|33.95|35.98|33.58|0
1657801800000|2022-07-14 12:30:00|36.08|33.68|34.91|32.51|37.11|34.71|34.79|32.39|0
1657802100000|2022-07-14 12:35:00|34.9|32.5|34.72|32.32|35.32|32.92|34.37|31.97|0
1657802400000|2022-07-14 12:40:00|34.66|32.26|35.41|33.01|35.51|33.11|34.66|32.26|0
1657802700000|2022-07-14 12:45:00|35.48|33.08|35.63|33.23|35.96|33.56|35.35|32.95|0
1657803000000|2022-07-14 12:50:00|35.67|33.27|35.41|33.01|35.8|33.4|35.28|32.88|0
1657803300000|2022-07-14 12:55:00|35.44|33.04|35.63|33.23|36.08|33.68|35.34|32.94|0
1657803600000|2022-07-14 13:00:00|35.68|33.28|35.4|33|35.95|33.55|35.24|32.84|0
1657803900000|2022-07-14 13:05:00|35.37|32.97|36.24|33.84|36.27|33.87|35.27|32.87|0
1657804200000|2022-07-14 13:10:00|36.19|33.79|36.82|34.42|37.23|34.83|36.02|33.62|0
1657804500000|2022-07-14 13:15:00|36.85|34.45|36.29|33.89|36.85|34.45|36.19|33.79|0
1657804800000|2022-07-14 13:20:00|36.36|33.96|36.09|33.69|36.4|34|35.9|33.5|0
1657805100000|2022-07-14 13:25:00|36.13|33.73|36.43|34.03|36.45|34.05|35.8|33.4|0
1657805400000|2022-07-14 13:30:00|36.48|34.08|37.03|34.63|37.43|35.03|35.64|33.24|0
1657805700000|2022-07-14 13:35:00|36.95|34.55|38.34|35.94|38.51|36.11|36.82|34.42|0
1657806000000|2022-07-14 13:40:00|38.55|36.15|38.3|35.9|38.99|36.59|38.01|35.61|0
1657806300000|2022-07-14 13:45:00|38.33|35.93|36.71|34.31|38.4|36|36.38|33.98|0
1657806600000|2022-07-14 13:50:00|36.77|34.37|36.44|34.04|37|34.6|35.66|33.26|0
1657806900000|2022-07-14 13:55:00|36.37|33.97|37.17|34.77|37.17|34.77|36.08|33.68|0
1657807200000|2022-07-14 14:00:00|37.23|34.83|39.03|36.63|39.03|36.63|37.23|34.83|0
1657807500000|2022-07-14 14:05:00|39.06|36.66|38.92|36.52|39.2|36.8|38.68|36.28|0
1657807800000|2022-07-14 14:10:00|38.99|36.59|38.64|36.24|39.44|37.04|38.54|36.14|0
1657808100000|2022-07-14 14:15:00|38.68|36.28|39.05|36.65|39.3|36.9|38.4|36|0
1657808400000|2022-07-14 14:20:00|39.09|36.69|37.71|35.31|39.09|36.69|37.54|35.14|0
1657808700000|2022-07-14 14:25:00|37.81|35.41|37.64|35.24|38.05|35.65|37.34|34.94|0
1657809000000|2022-07-14 14:30:00|37.67|35.27|37.81|35.41|38.29|35.89|36.77|34.37|0
1657809300000|2022-07-14 14:35:00|37.77|35.37|36.96|34.56|37.84|35.44|36.89|34.49|0
1657809600000|2022-07-14 14:40:00|36.99|34.59|36.82|34.42|36.99|34.59|36.29|33.89|0
1657809900000|2022-07-14 14:45:00|36.89|34.49|36.52|34.12|37.32|34.92|36.43|34.03|0
1657810200000|2022-07-14 14:50:00|36.38|33.98|36.21|33.81|37.28|34.88|36.15|33.75|0
1657810500000|2022-07-14 14:55:00|36.34|33.94|37.1|34.7|37.37|34.97|36.31|33.91|0
1657810800000|2022-07-14 15:00:00|36.77|34.37|36.47|34.07|37.14|34.74|35.72|33.32|0
1657811100000|2022-07-14 15:05:00|36.54|34.14|35.39|32.99|36.57|34.17|35.39|32.99|0
1657811400000|2022-07-14 15:10:00|35.46|33.06|35.78|33.38|36.01|33.61|35.2|32.8|0
1657811700000|2022-07-14 15:15:00|35.88|33.48|35.1|32.7|36.37|33.97|35.07|32.67|0
1657812000000|2022-07-14 15:20:00|35.2|32.8|34.84|32.44|35.36|32.96|34.28|31.88|0
1657812300000|2022-07-14 15:25:00|34.87|32.47|34.62|32.22|34.97|32.57|34.5|32.1|0
1657812600000|2022-07-14 15:30:00|34.53|32.13|35.23|32.83|35.56|33.16|34.4|32|0
1657812900000|2022-07-14 15:35:00|35.16|32.76|34.91|32.51|35.68|33.28|34.69|32.29|0
1657813200000|2022-07-14 15:40:00|34.89|32.49|33.05|30.65|34.89|32.49|32.54|30.14|0
1657813500000|2022-07-14 15:45:00|33.11|30.71|33.4|31|33.75|31.35|32.93|30.53|0
1657813800000|2022-07-14 15:50:00|33.43|31.03|33.2|30.8|33.49|31.09|32.63|30.23|0
1657814100000|2022-07-14 15:55:00|33.17|30.77|32.78|30.38|33.38|30.98|32.54|30.14|0
1657814400000|2022-07-14 16:00:00|32.72|30.32|32.92|30.52|33.2|30.8|32.48|30.08|0
1657814700000|2022-07-14 16:05:00|32.95|30.55|33.5|31.1|33.68|31.28|32.92|30.52|0
1657815000000|2022-07-14 16:10:00|33.44|31.04|31.99|29.59|33.53|31.13|31.81|29.41|0
1657815300000|2022-07-14 16:15:00|31.93|29.53|32.01|29.61|32.52|30.12|31.6|29.2|0
1657815600000|2022-07-14 16:20:00|32.07|29.67|32.49|30.09|32.49|30.09|31.63|29.23|0
1657815900000|2022-07-14 16:25:00|32.43|30.03|33.37|30.97|33.4|31|32.43|30.03|0
1657816200000|2022-07-14 16:30:00|33.31|30.91|33.09|30.69|33.31|30.91|32.7|30.3|0
1657816500000|2022-07-14 16:35:00|33.12|30.72|33.03|30.63|33.35|30.95|32.9|30.5|0
1657816800000|2022-07-14 16:40:00|33|30.6|33.39|30.99|33.67|31.27|33|30.6|0
1657817100000|2022-07-14 16:45:00|33.33|30.93|34.55|32.15|34.58|32.18|33.24|30.84|0
1657817400000|2022-07-14 16:50:00|34.58|32.18|34.58|32.18|34.9|32.5|33.82|31.42|0
1657817700000|2022-07-14 16:55:00|34.55|32.15|34.31|31.91|34.86|32.46|34.26|31.86|0
1657818000000|2022-07-14 17:00:00|34.29|31.89|34.73|32.33|34.92|32.52|34.23|31.83|0
1657818300000|2022-07-14 17:05:00|34.79|32.39|34.29|31.89|35.18|32.78|34.26|31.86|0
1657818600000|2022-07-14 17:10:00|34.32|31.92|34.38|31.98|34.95|32.55|34.32|31.92|0
1657818900000|2022-07-14 17:15:00|34.41|32.01|33.44|31.04|34.66|32.26|33.23|30.83|0
1657819200000|2022-07-14 17:20:00|33.37|30.97|32.66|30.26|33.66|31.26|32.63|30.23|0
1657819500000|2022-07-14 17:25:00|32.72|30.32|32.08|29.68|32.72|30.32|31.99|29.59|0
1657819800000|2022-07-14 17:30:00|32.11|29.71|32.92|30.52|32.99|30.59|32.11|29.71|0
1657820100000|2022-07-14 17:35:00|32.95|30.55|32.23|29.83|32.95|30.55|32.08|29.68|0
1657820400000|2022-07-14 17:40:00|32.2|29.8|31.81|29.41|32.26|29.86|31.63|29.23|0
1657820700000|2022-07-14 17:45:00|31.78|29.38|31.51|29.11|32.01|29.61|31.43|29.03|0
1657821000000|2022-07-14 17:50:00|31.49|29.09|31.75|29.35|32.16|29.76|31.13|28.73|0
1657821300000|2022-07-14 17:55:00|31.63|29.23|31.33|28.93|31.69|29.29|31.16|28.76|0
1657821600000|2022-07-14 18:00:00|31.36|28.96|30.95|28.55|31.48|29.08|30.81|28.41|0
1657821900000|2022-07-14 18:05:00|31.01|28.61|30.79|28.39|31.07|28.67|30.52|28.12|0
1657822200000|2022-07-14 18:10:00|30.85|28.45|30.88|28.48|31.2|28.8|30.68|28.28|0
1657822500000|2022-07-14 18:15:00|30.85|28.45|29.77|27.37|31.02|28.62|29.6|27.2|0
1657822800000|2022-07-14 18:20:00|29.71|27.31|29.38|26.98|29.71|27.31|29.13|26.73|0
1657823100000|2022-07-14 18:25:00|29.27|26.87|28.99|26.59|29.63|27.23|28.91|26.51|0
1657823400000|2022-07-14 18:30:00|28.97|26.57|28.88|26.48|29.24|26.84|28.75|26.35|0
1657823700000|2022-07-14 18:35:00|28.85|26.45|28.02|25.62|28.85|26.45|28.02|25.62|0
1657824000000|2022-07-14 18:40:00|27.99|25.59|28.9|26.5|29.06|26.66|27.99|25.59|0
1657824300000|2022-07-14 18:45:00|28.93|26.53|28.76|26.36|29.2|26.8|28.73|26.33|0
1657824600000|2022-07-14 18:50:00|28.73|26.33|29.11|26.71|29.28|26.88|28.73|26.33|0
1657824900000|2022-07-14 18:55:00|29.08|26.68|28.59|26.19|29.08|26.68|28.3|25.9|0
1657825200000|2022-07-14 19:00:00|28.49|26.09|28.73|26.33|28.81|26.41|28.22|25.82|0
1657825500000|2022-07-14 19:05:00|28.75|26.35|28.73|26.33|28.81|26.41|27.87|25.47|0
1657825800000|2022-07-14 19:10:00|28.75|26.35|28.08|25.68|28.81|26.41|28|25.6|0
1657826100000|2022-07-14 19:15:00|28.05|25.65|28.18|25.78|28.64|26.24|28|25.6|0
1657826400000|2022-07-14 19:20:00|28.13|25.73|27.46|25.06|28.23|25.83|27.41|25.01|0
1657826700000|2022-07-14 19:25:00|27.41|25.01|27.33|24.93|27.75|25.35|27.33|24.93|0
1657827000000|2022-07-14 19:30:00|27.31|24.91|27.8|25.4|27.8|25.4|27.28|24.88|0
1657827300000|2022-07-14 19:35:00|27.93|25.53|28.28|25.88|28.49|26.09|27.81|25.41|0
1657827600000|2022-07-14 19:40:00|28.39|25.99|28.11|25.71|28.52|26.12|28.01|25.61|0
1657827900000|2022-07-14 19:45:00|28.14|25.74|28.22|25.82|28.73|26.33|27.95|25.55|0
1657828200000|2022-07-14 19:50:00|28.03|25.63|27.82|25.42|28.08|25.68|27.71|25.31|0
1657828500000|2022-07-14 19:55:00|27.9|25.5|27.97|25.57|28.21|25.81|27.42|25.02|0
1657828800000|2022-07-14 20:00:00|27.84|25.44|27.42|25.02|27.87|25.47|27.39|24.99|0
1657829100000|2022-07-14 20:05:00|27.39|24.99|27.63|25.23|27.78|25.38|27.39|24.99|0
1657829400000|2022-07-14 20:10:00|27.68|25.28|27.47|25.07|27.89|25.49|27.47|25.07|0
1657829700000|2022-07-14 20:15:00|27.66|25.03|27.91|25.25|27.91|25.25|27.63|25|0
1657830000000|2022-07-14 20:20:00|27.94|25.27|27.93|25.27|27.99|25.32|27.82|25.17|0
1657830300000|2022-07-14 20:25:00|27.9|25.25|27.87|25.22|27.93|25.27|27.87|25.22|0
1657830600000|2022-07-14 20:30:00|27.9|25.24|27.93|25.27|27.93|25.27|27.87|25.22|0
1657830900000|2022-07-14 20:35:00|27.9|25.24|27.7|25.07|27.93|25.27|27.68|25.04|0
1657831200000|2022-07-14 20:40:00|27.68|25.04|27.56|24.94|27.7|25.07|27.51|24.89|0
1657831500000|2022-07-14 20:45:00|27.59|24.96|27.62|24.99|27.67|25.04|27.59|24.96|0
1657831800000|2022-07-14 20:50:00|27.59|24.96|27.7|25.06|27.7|25.06|27.56|24.94|0
1657832100000|2022-07-14 20:55:00|27.72|25.08|27.74|25.09|27.83|25.18|27.7|25.06|0
1657832400000|2022-07-14 21:00:00|27.77|25.12|27.82|25.17|27.89|25.23|27.73|25.09|0
1657832700000|2022-07-14 21:05:00|27.85|25.19|27.81|25.16|27.85|25.19|27.81|25.16|0
1657833000000|2022-07-14 21:10:00|27.82|25.17|27.81|25.16|27.83|25.18|27.8|25.16|0
1657833300000|2022-07-14 21:15:00|27.8|25.15|27.78|25.14|27.81|25.16|27.78|25.14|0
1657833600000|2022-07-14 21:20:00|27.79|25.15|27.79|25.15|27.79|25.15|27.78|25.14|0
1657833900000|2022-07-14 21:25:00|27.8|25.14|27.77|25.13|27.8|25.14|27.77|25.12|0
1657834200000|2022-07-14 21:30:00|27.78|25.12|27.77|25.12|27.78|25.12|27.77|25.12|0
1657834500000|2022-07-14 21:35:00|27.76|25.11|27.76|25.11|27.76|25.12|27.75|25.11|0
1657834800000|2022-07-14 21:40:00|27.75|25.09|27.73|25.09|27.75|25.09|27.72|25.08|0
1657835100000|2022-07-14 21:45:00|27.71|25.07|27.7|25.06|27.73|25.08|27.7|25.06|0
1657835400000|2022-07-14 21:50:00|27.69|25.05|27.68|25.05|27.69|25.06|27.68|25.05|0
1657835700000|2022-07-14 21:55:00|27.69|25.04|27.69|25.05|27.69|25.05|27.68|25.04|0
1657836000000|2022-07-14 22:00:00|27.57|24.94|27.41|24.8|27.57|24.94|27.2|24.61|0
1657836300000|2022-07-14 22:05:00|27.47|24.85|27.19|24.6|27.55|24.93|27.19|24.6|0
1657836600000|2022-07-14 22:10:00|27.22|24.63|27.27|24.67|27.33|24.72|27.21|24.61|0
1657836900000|2022-07-14 22:15:00|27.26|24.66|26.97|24.4|27.26|24.66|26.97|24.4|0
1657837200000|2022-07-14 22:20:00|27.05|24.48|27.05|24.47|27.27|24.67|26.97|24.4|0
1657837500000|2022-07-14 22:25:00|27.06|24.49|27.02|24.45|27.08|24.5|26.91|24.35|0
1657837800000|2022-07-14 22:30:00|26.99|24.42|26.91|24.35|26.99|24.42|26.88|24.32|0
1657838100000|2022-07-14 22:35:00|26.9|24.33|26.67|24.13|26.94|24.37|26.53|24.01|0
1657838400000|2022-07-14 22:40:00|26.64|24.1|26.56|24.03|26.64|24.1|26.43|23.91|0
1657838700000|2022-07-14 22:45:00|26.58|24.05|26.55|24.03|26.6|24.06|26.45|23.93|0
1657839000000|2022-07-14 22:50:00|26.58|24.05|26.79|24.24|26.82|24.27|26.58|24.05|0
1657839300000|2022-07-14 22:55:00|26.76|24.22|26.76|24.21|26.82|24.26|26.68|24.14|0
1657839600000|2022-07-14 23:00:00|26.75|24.2|26.76|24.21|26.79|24.24|26.71|24.16|0
1657839900000|2022-07-14 23:05:00|26.79|24.24|26.7|24.16|26.79|24.24|26.6|24.06|0
1657840200000|2022-07-14 23:10:00|26.73|24.18|26.86|24.3|26.86|24.3|26.73|24.18|0
1657840500000|2022-07-14 23:15:00|26.84|24.28|26.83|24.28|26.86|24.3|26.81|24.25|0
1657840800000|2022-07-14 23:20:00|26.85|24.29|26.86|24.3|26.86|24.3|26.8|24.25|0
1657841100000|2022-07-14 23:25:00|26.83|24.27|26.69|24.15|26.83|24.27|26.64|24.1|0
1657841400000|2022-07-14 23:30:00|26.64|24.1|26.74|24.2|26.77|24.22|26.64|24.1|0
1657841700000|2022-07-14 23:35:00|26.77|24.22|26.42|23.91|26.77|24.22|26.42|23.91|0
1657842000000|2022-07-14 23:40:00|26.4|23.88|26.38|23.87|26.42|23.91|26.18|23.69|0
1657842300000|2022-07-14 23:45:00|26.39|23.88|26.29|23.78|26.39|23.88|26.27|23.77|0
1657842600000|2022-07-14 23:50:00|26.31|23.81|26.47|23.95|26.49|23.97|26.27|23.77|0
1657842900000|2022-07-14 23:55:00|26.52|24|26.02|23.54|26.52|24|25.99|23.52|0
1657843200000|2022-07-15 00:00:00|26.04|23.56|26.36|23.85|26.49|23.97|26.02|23.54|0
1657843500000|2022-07-15 00:05:00|26.34|23.84|26.47|23.95|26.62|24.09|26.34|23.84|0
1657843800000|2022-07-15 00:10:00|26.51|23.99|26.72|24.18|26.75|24.2|26.42|23.9|0
1657844100000|2022-07-15 00:15:00|26.71|24.17|26.92|24.36|27.1|24.52|26.66|24.12|0
1657844400000|2022-07-15 00:20:00|26.99|24.42|27.31|24.71|27.31|24.71|26.91|24.35|0
1657844700000|2022-07-15 00:25:00|27.33|24.73|27.42|24.81|27.56|24.93|27.2|24.61|0
1657845000000|2022-07-15 00:30:00|27.45|24.83|27.06|24.49|27.5|24.88|27.04|24.46|0
1657845300000|2022-07-15 00:35:00|27.04|24.46|27.28|24.68|27.39|24.78|26.98|24.41|0
1657845600000|2022-07-15 00:40:00|27.25|24.66|27.69|25.05|27.88|25.22|27.25|24.66|0
1657845900000|2022-07-15 00:45:00|27.66|25.02|27.3|24.7|27.77|25.12|27.27|24.68|0
1657846200000|2022-07-15 00:50:00|27.36|24.75|27.46|24.85|27.46|24.85|27.33|24.73|0
1657846500000|2022-07-15 00:55:00|27.43|24.82|27.84|25.19|27.84|25.19|27.38|24.77|0
1657846800000|2022-07-15 01:00:00|27.9|25.24|27.73|25.09|27.98|25.32|27.72|25.08|0
1657847100000|2022-07-15 01:05:00|27.76|25.12|27.83|25.18|28.12|25.44|27.7|25.06|0
1657847400000|2022-07-15 01:10:00|27.84|25.19|27.7|25.06|27.98|25.31|27.7|25.06|0
1657847700000|2022-07-15 01:15:00|27.73|25.09|27.77|25.12|27.78|25.13|27.59|24.96|0
1657848000000|2022-07-15 01:20:00|27.78|25.13|27.53|24.91|27.93|25.27|27.39|24.78|0
1657848300000|2022-07-15 01:25:00|27.54|24.92|27.33|24.73|27.65|25.02|27.25|24.66|0
1657848600000|2022-07-15 01:30:00|27.29|24.7|27.33|24.73|27.36|24.75|27.06|24.49|0
1657848900000|2022-07-15 01:35:00|27.26|24.67|27.25|24.65|27.5|24.88|27.17|24.58|0
1657849200000|2022-07-15 01:40:00|27.22|24.63|27.22|24.63|27.56|24.94|27.16|24.58|0
1657849500000|2022-07-15 01:45:00|27.25|24.65|27.19|24.6|27.3|24.7|27.03|24.45|0
1657849800000|2022-07-15 01:50:00|27.18|24.59|26.97|24.4|27.19|24.6|26.84|24.28|0
1657850100000|2022-07-15 01:55:00|26.94|24.38|26.78|24.23|27.02|24.45|26.78|24.23|0
1657850400000|2022-07-15 02:00:00|26.81|24.25|26.79|24.24|26.99|24.42|26.72|24.18|0
1657850700000|2022-07-15 02:05:00|26.78|24.23|26.72|24.18|26.83|24.28|26.67|24.13|0
1657851000000|2022-07-15 02:10:00|26.74|24.19|26.81|24.26|26.85|24.3|26.64|24.1|0
1657851300000|2022-07-15 02:15:00|26.8|24.25|26.65|24.11|26.89|24.33|26.62|24.09|0
1657851600000|2022-07-15 02:20:00|26.64|24.1|26.69|24.15|26.74|24.2|26.58|24.05|0
1657851900000|2022-07-15 02:25:00|26.7|24.16|26.67|24.13|26.82|24.27|26.67|24.13|0
1657852200000|2022-07-15 02:30:00|26.61|24.07|26.68|24.14|26.74|24.19|26.58|24.05|0
1657852500000|2022-07-15 02:35:00|26.66|24.12|26.81|24.26|26.92|24.36|26.58|24.04|0
1657852800000|2022-07-15 02:40:00|26.83|24.27|26.82|24.27|26.84|24.28|26.76|24.21|0
1657853100000|2022-07-15 02:45:00|26.78|24.23|27.05|24.47|27.05|24.47|26.78|24.23|0
1657853400000|2022-07-15 02:50:00|27.02|24.45|26.67|24.13|27.02|24.45|26.67|24.13|0
1657853700000|2022-07-15 02:55:00|26.65|24.11|26.62|24.08|26.75|24.2|26.59|24.06|0
1657854000000|2022-07-15 03:00:00|26.64|24.11|26.59|24.06|26.67|24.13|26.54|24.01|0
1657854300000|2022-07-15 03:05:00|26.6|24.07|26.8|24.25|26.8|24.25|26.59|24.05|0
1657854600000|2022-07-15 03:10:00|26.79|24.23|26.84|24.28|26.85|24.29|26.64|24.1|0
1657854900000|2022-07-15 03:15:00|26.82|24.27|27.14|24.56|27.14|24.56|26.72|24.17|0
1657855200000|2022-07-15 03:20:00|27.18|24.59|26.92|24.36|27.28|24.68|26.87|24.31|0
1657855500000|2022-07-15 03:25:00|26.94|24.37|26.96|24.39|26.96|24.39|26.71|24.17|0
1657855800000|2022-07-15 03:30:00|26.95|24.38|26.65|24.11|26.98|24.41|26.65|24.11|0
1657856100000|2022-07-15 03:35:00|26.6|24.07|26.62|24.09|26.78|24.23|26.6|24.07|0
1657856400000|2022-07-15 03:40:00|26.65|24.11|26.61|24.07|26.68|24.14|26.57|24.04|0
1657856700000|2022-07-15 03:45:00|26.58|24.05|26.67|24.13|26.8|24.25|26.54|24.01|0
1657857000000|2022-07-15 03:50:00|26.66|24.12|26.56|24.03|26.75|24.2|26.48|23.96|0
1657857300000|2022-07-15 03:55:00|26.59|24.06|26.53|24.01|26.62|24.08|26.48|23.96|0
1657857600000|2022-07-15 04:00:00|26.51|23.98|26.82|24.27|26.82|24.27|26.49|23.97|0
1657857900000|2022-07-15 04:05:00|26.81|24.26|26.81|24.26|26.92|24.35|26.74|24.19|0
1657858200000|2022-07-15 04:10:00|26.85|24.29|26.74|24.19|26.85|24.29|26.69|24.14|0
1657858500000|2022-07-15 04:15:00|26.76|24.22|26.74|24.19|26.82|24.26|26.71|24.17|0
1657858800000|2022-07-15 04:20:00|26.71|24.17|26.79|24.24|26.84|24.29|26.71|24.16|0
1657859100000|2022-07-15 04:25:00|26.8|24.25|26.81|24.26|26.84|24.28|26.73|24.19|0
1657859400000|2022-07-15 04:30:00|26.8|24.25|26.75|24.21|26.81|24.26|26.69|24.15|0
1657859700000|2022-07-15 04:35:00|26.74|24.2|26.75|24.2|26.89|24.33|26.73|24.18|0
1657860000000|2022-07-15 04:40:00|26.77|24.22|26.86|24.3|26.91|24.35|26.73|24.18|0
1657860300000|2022-07-15 04:45:00|26.87|24.31|26.93|24.37|26.93|24.37|26.8|24.25|0
1657860600000|2022-07-15 04:50:00|26.96|24.39|26.88|24.32|27.04|24.47|26.85|24.29|0
1657860900000|2022-07-15 04:55:00|26.91|24.34|26.94|24.38|26.99|24.42|26.85|24.29|0
1657861200000|2022-07-15 05:00:00|26.89|24.33|27.16|24.57|27.17|24.58|26.82|24.27|0
1657861500000|2022-07-15 05:05:00|27.14|24.56|27.19|24.6|27.22|24.63|27.09|24.51|0
1657861800000|2022-07-15 05:10:00|27.22|24.63|27.29|24.69|27.33|24.73|27.14|24.55|0
1657862100000|2022-07-15 05:15:00|27.27|24.68|27.37|24.76|27.44|24.82|27.27|24.68|0
1657862400000|2022-07-15 05:20:00|27.35|24.75|27.46|24.84|27.5|24.88|27.27|24.67|0
1657862700000|2022-07-15 05:25:00|27.49|24.87|27.54|24.92|27.54|24.92|27.39|24.78|0
1657863000000|2022-07-15 05:30:00|27.58|24.95|27.84|25.19|27.87|25.21|27.51|24.89|0
1657863300000|2022-07-15 05:35:00|27.87|25.21|27.89|25.24|27.89|25.24|27.72|25.08|0
1657863600000|2022-07-15 05:40:00|27.91|25.25|27.83|25.18|28|25.34|27.81|25.16|0
1657863900000|2022-07-15 05:45:00|27.86|25.21|27.42|24.81|27.86|25.21|27.42|24.81|0
1657864200000|2022-07-15 05:50:00|27.45|24.83|27.53|24.9|27.53|24.9|27.28|24.68|0
1657864500000|2022-07-15 05:55:00|27.55|24.93|27.39|24.78|27.61|24.98|27.27|24.67|0
1657864800000|2022-07-15 06:00:00|27.44|24.83|28.01|25.34|28.04|25.37|27.28|24.68|0
1657865100000|2022-07-15 06:05:00|28.04|25.37|27.38|24.77|28.04|25.37|27.33|24.72|0
1657865400000|2022-07-15 06:10:00|27.43|24.82|27.13|24.55|27.53|24.91|27.13|24.55|0
1657865700000|2022-07-15 06:15:00|27.16|24.57|27.21|24.62|27.32|24.72|27.09|24.51|0
1657866000000|2022-07-15 06:20:00|27.18|24.59|27.51|24.89|27.62|24.99|27.17|24.58|0
1657866300000|2022-07-15 06:25:00|27.53|24.91|27.61|24.98|27.78|25.13|27.47|24.85|0
1657866600000|2022-07-15 06:30:00|27.64|25.01|27.85|25.19|27.89|25.23|27.45|24.83|0
1657866900000|2022-07-15 06:35:00|27.83|25.18|28.39|25.68|28.42|25.71|27.8|25.16|0
1657867200000|2022-07-15 06:40:00|28.42|25.71|28.4|25.7|28.58|25.86|28.29|25.59|0
1657867500000|2022-07-15 06:45:00|28.33|25.63|28.37|25.67|28.44|25.73|28.16|25.48|0
1657867800000|2022-07-15 06:50:00|28.35|25.65|28.38|25.68|28.41|25.7|28.24|25.55|0
1657868100000|2022-07-15 06:55:00|28.41|25.7|28.6|25.88|28.6|25.88|28.34|25.64|0
1657868400000|2022-07-15 07:00:00|28.67|25.94|28.69|25.95|28.94|26.19|28.41|25.7|0
1657868700000|2022-07-15 07:05:00|28.43|26.03|28.84|26.44|29.29|26.89|28.43|26.03|0
1657869000000|2022-07-15 07:10:00|28.82|26.42|28.49|26.09|28.91|26.51|28.43|26.03|0
1657869300000|2022-07-15 07:15:00|28.54|26.14|27.74|25.34|28.57|26.17|27.74|25.34|0
1657869600000|2022-07-15 07:20:00|27.67|25.27|27.6|25.2|27.9|25.5|27.47|25.07|0
1657869900000|2022-07-15 07:25:00|27.54|25.14|27.51|25.11|27.59|25.19|27.2|24.8|0
1657870200000|2022-07-15 07:30:00|27.48|25.08|27.65|25.25|27.74|25.34|27.29|24.89|0
1657870500000|2022-07-15 07:35:00|27.68|25.28|27.32|24.92|27.7|25.3|27.2|24.8|0
1657870800000|2022-07-15 07:40:00|27.36|24.96|27.61|25.21|27.7|25.3|27.32|24.92|0
1657871100000|2022-07-15 07:45:00|27.62|25.22|27.82|25.42|27.83|25.43|27.49|25.09|0
1657871400000|2022-07-15 07:50:00|27.83|25.43|27.97|25.57|28.08|25.68|27.77|25.37|0
1657871700000|2022-07-15 07:55:00|28|25.6|27.74|25.34|28|25.6|27.59|25.19|0
1657872000000|2022-07-15 08:00:00|27.72|25.32|28.31|25.91|28.33|25.93|27.66|25.26|0
1657872300000|2022-07-15 08:05:00|28.22|25.82|28.03|25.63|28.27|25.87|27.92|25.52|0
1657872600000|2022-07-15 08:10:00|28.06|25.66|28.24|25.84|28.35|25.95|27.74|25.34|0
1657872900000|2022-07-15 08:15:00|28.22|25.82|28.29|25.89|28.44|26.04|28.13|25.73|0
1657873200000|2022-07-15 08:20:00|28.25|25.85|28|25.6|28.43|26.03|27.94|25.54|0
1657873500000|2022-07-15 08:25:00|28.02|25.62|27.76|25.36|28.02|25.62|27.76|25.36|0
1657873800000|2022-07-15 08:30:00|27.7|25.3|27.77|25.37|27.86|25.46|27.57|25.17|0
1657874100000|2022-07-15 08:35:00|27.79|25.39|27.7|25.3|27.81|25.41|27.57|25.17|0
1657874400000|2022-07-15 08:40:00|27.67|25.27|27.1|24.7|27.69|25.29|27.04|24.64|0
1657874700000|2022-07-15 08:45:00|27.07|24.67|26.73|24.33|27.21|24.81|26.71|24.31|0
1657875000000|2022-07-15 08:50:00|26.72|24.32|26.63|24.23|26.78|24.38|26.43|24.03|0
1657875300000|2022-07-15 08:55:00|26.62|24.22|27.01|24.61|27.05|24.65|26.58|24.18|0
1657875600000|2022-07-15 09:00:00|27.05|24.65|26.85|24.45|27.05|24.65|26.78|24.38|0
1657875900000|2022-07-15 09:05:00|26.83|24.43|26.6|24.2|26.83|24.43|26.55|24.15|0
1657876200000|2022-07-15 09:10:00|26.56|24.16|26.62|24.22|26.65|24.25|26.39|23.99|0
1657876500000|2022-07-15 09:15:00|26.57|24.17|26.8|24.4|26.84|24.44|26.51|24.11|0
1657876800000|2022-07-15 09:20:00|26.85|24.45|27.15|24.75|27.18|24.78|26.8|24.4|0
1657877100000|2022-07-15 09:25:00|27.17|24.77|27|24.6|27.18|24.78|26.91|24.51|0
1657877400000|2022-07-15 09:30:00|27.02|24.62|26.74|24.34|27.05|24.65|26.73|24.33|0
1657877700000|2022-07-15 09:35:00|26.73|24.33|26.77|24.37|27.06|24.66|26.73|24.33|0
1657878000000|2022-07-15 09:40:00|26.76|24.36|26.94|24.54|27|24.6|26.76|24.36|0
1657878300000|2022-07-15 09:45:00|26.9|24.5|27.25|24.85|27.25|24.85|26.89|24.49|0
1657878600000|2022-07-15 09:50:00|27.22|24.82|27.42|25.02|27.45|25.05|27.19|24.79|0
1657878900000|2022-07-15 09:55:00|27.45|25.05|27.19|24.79|27.45|25.05|27.01|24.61|0
1657879200000|2022-07-15 10:00:00|27.24|24.84|27.26|24.86|27.53|25.13|27.19|24.79|0
1657879500000|2022-07-15 10:05:00|27.29|24.89|27.31|24.91|27.47|25.07|27.24|24.84|0
1657879800000|2022-07-15 10:10:00|27.39|24.99|27.31|24.91|27.42|25.02|27.23|24.83|0
1657880100000|2022-07-15 10:15:00|27.34|24.94|27.39|24.99|27.41|25.01|27.23|24.83|0
1657880400000|2022-07-15 10:20:00|27.41|25.01|27.07|24.67|27.41|25.01|26.84|24.44|0
1657880700000|2022-07-15 10:25:00|27.09|24.69|26.89|24.49|27.14|24.74|26.84|24.44|0
1657881000000|2022-07-15 10:30:00|26.9|24.5|27.15|24.75|27.15|24.75|26.81|24.41|0
1657881300000|2022-07-15 10:35:00|27.13|24.73|27.07|24.67|27.25|24.85|27.07|24.67|0
1657881600000|2022-07-15 10:40:00|27.05|24.65|27.04|24.64|27.17|24.77|27.01|24.61|0
1657881900000|2022-07-15 10:45:00|27.08|24.68|26.79|24.39|27.1|24.7|26.78|24.38|0
1657882200000|2022-07-15 10:50:00|26.83|24.43|26.88|24.48|26.97|24.57|26.78|24.38|0
1657882500000|2022-07-15 10:55:00|26.87|24.47|26.93|24.53|27.03|24.63|26.83|24.43|0
1657882800000|2022-07-15 11:00:00|26.89|24.49|26.68|24.28|26.95|24.55|26.59|24.19|0
1657883100000|2022-07-15 11:05:00|26.69|24.29|26.69|24.29|26.8|24.4|26.55|24.15|0
1657883400000|2022-07-15 11:10:00|26.72|24.32|26.46|24.06|26.79|24.39|26.41|24.01|0
1657883700000|2022-07-15 11:15:00|26.49|24.09|26.64|24.24|26.65|24.25|26.49|24.09|0
1657884000000|2022-07-15 11:20:00|26.62|24.22|26.38|23.98|26.66|24.26|26.28|23.88|0
1657884300000|2022-07-15 11:25:00|26.37|23.97|26.43|24.03|26.46|24.06|26.23|23.83|0
1657884600000|2022-07-15 11:30:00|26.42|24.02|26.27|23.87|26.43|24.03|26.25|23.85|0
1657884900000|2022-07-15 11:35:00|26.3|23.9|26.5|24.1|26.52|24.12|26.25|23.85|0
1657885200000|2022-07-15 11:40:00|26.49|24.09|26.8|24.4|26.83|24.43|26.47|24.07|0
1657885500000|2022-07-15 11:45:00|26.83|24.43|26.57|24.17|26.85|24.45|26.57|24.17|0
1657885800000|2022-07-15 11:50:00|26.6|24.2|26.72|24.32|26.77|24.37|26.6|24.2|0
1657886100000|2022-07-15 11:55:00|26.75|24.35|27.08|24.68|27.08|24.68|26.7|24.3|0
1657886400000|2022-07-15 12:00:00|27.05|24.65|27.02|24.62|27.07|24.67|26.79|24.39|0
1657886700000|2022-07-15 12:05:00|27.06|24.66|27.07|24.67|27.18|24.78|26.95|24.55|0
1657887000000|2022-07-15 12:10:00|27.05|24.65|27.07|24.67|27.25|24.85|27.05|24.65|0
1657887300000|2022-07-15 12:15:00|27.1|24.7|27.41|25.01|27.51|25.11|27.04|24.64|0
1657887600000|2022-07-15 12:20:00|27.46|25.06|27.57|25.17|27.8|25.4|27.43|25.03|0
1657887900000|2022-07-15 12:25:00|27.56|25.16|26.89|24.49|27.56|25.16|26.6|24.2|0
1657888200000|2022-07-15 12:30:00|27.02|24.62|27.24|24.84|28.09|25.69|26.63|24.23|0
1657888500000|2022-07-15 12:35:00|27.29|24.89|25.66|23.26|27.39|24.99|25.66|23.26|0
1657888800000|2022-07-15 12:40:00|25.59|23.19|25.61|23.21|25.93|23.53|25.54|23.14|0
1657889100000|2022-07-15 12:45:00|25.56|23.16|24.11|21.82|25.63|23.23|24.02|21.73|0
1657889400000|2022-07-15 12:50:00|24.16|21.86|23.7|21.44|24.19|21.88|23.46|21.22|0
1657889700000|2022-07-15 12:55:00|23.72|21.46|23.76|21.49|24.73|22.37|23.5|21.26|0
1657890000000|2022-07-15 13:00:00|23.78|21.52|22.8|20.63|23.83|21.56|22.71|20.54|0
1657890300000|2022-07-15 13:05:00|22.82|20.65|22.35|20.22|22.85|20.67|22.15|20.04|0
1657890600000|2022-07-15 13:10:00|22.38|20.24|22.78|20.61|22.89|20.71|22.38|20.24|0
1657890900000|2022-07-15 13:15:00|22.79|20.62|22.87|20.7|23.05|20.86|22.77|20.6|0
1657891200000|2022-07-15 13:20:00|22.89|20.71|22.79|20.62|23.08|20.88|22.77|20.6|0
1657891500000|2022-07-15 13:25:00|22.72|20.56|21.98|19.88|22.72|20.56|21.86|19.78|0
1657891800000|2022-07-15 13:30:00|21.88|19.8|21.65|19.59|22.04|19.94|21.29|19.27|0
1657892100000|2022-07-15 13:35:00|21.47|19.43|22.13|20.02|22.29|20.17|21.25|19.23|0
1657892400000|2022-07-15 13:40:00|22.04|19.94|22.11|20|22.5|20.36|21.99|19.9|0
1657892700000|2022-07-15 13:45:00|22.04|19.94|22.93|20.75|23.32|21.1|22.04|19.94|0
1657893000000|2022-07-15 13:50:00|22.98|20.79|23.65|21.4|23.8|21.53|22.88|20.71|0
1657893300000|2022-07-15 13:55:00|23.75|21.49|22.89|20.71|23.9|21.62|22.81|20.64|0
1657893600000|2022-07-15 14:00:00|22.17|20.06|21.7|19.63|22.2|20.09|20.77|18.79|0
1657893900000|2022-07-15 14:05:00|21.74|19.67|21.88|19.79|22.43|20.29|21.45|19.41|0
1657894200000|2022-07-15 14:10:00|21.85|19.77|21.69|19.63|22.13|20.02|21.4|19.36|0
1657894500000|2022-07-15 14:15:00|21.72|19.65|21.53|19.48|21.97|19.87|21.4|19.36|0
1657894800000|2022-07-15 14:20:00|21.49|19.44|21.24|19.22|22.42|20.29|21.17|19.16|0
1657895100000|2022-07-15 14:25:00|21.17|19.16|20.48|18.53|21.45|19.41|20.41|18.47|0
1657895400000|2022-07-15 14:30:00|20.41|18.47|20.03|18.12|21.16|19.14|19.9|18.01|0
1657895700000|2022-07-15 14:35:00|20.05|18.14|20.41|18.47|20.46|18.51|19.9|18.01|0
1657896000000|2022-07-15 14:40:00|20.37|18.43|20.84|18.86|20.84|18.86|20.24|18.31|0
1657896300000|2022-07-15 14:45:00|20.87|18.88|20.58|18.62|21.2|19.18|20.28|18.35|0
1657896600000|2022-07-15 14:50:00|20.64|18.68|20.6|18.63|20.79|18.81|20.47|18.52|0
1657896900000|2022-07-15 14:55:00|20.66|18.69|20|18.09|20.73|18.75|19.89|17.99|0
1657897200000|2022-07-15 15:00:00|20.02|18.11|19.39|17.54|20.09|18.18|19.3|17.47|0
1657897500000|2022-07-15 15:05:00|19.37|17.52|18.93|17.13|19.51|17.65|18.83|17.04|0
1657897800000|2022-07-15 15:10:00|18.87|17.07|18.91|17.11|19.2|17.37|18.87|17.07|0
1657898100000|2022-07-15 15:15:00|18.87|17.07|18.97|17.16|19.03|17.22|18.69|16.91|0
1657898400000|2022-07-15 15:20:00|18.95|17.14|19.11|17.29|19.11|17.29|18.68|16.9|0
1657898700000|2022-07-15 15:25:00|19.09|17.28|19.57|17.71|19.95|18.05|18.87|17.07|0
1657899000000|2022-07-15 15:30:00|19.59|17.73|19.63|17.76|19.87|17.97|19.34|17.5|0
1657899300000|2022-07-15 15:35:00|19.61|17.75|19.4|17.56|19.74|17.86|19.32|17.48|0
1657899600000|2022-07-15 15:40:00|19.44|17.59|19.48|17.63|19.65|17.78|19.36|17.52|0
1657899900000|2022-07-15 15:45:00|19.46|17.61|19.23|17.39|19.63|17.76|19.11|17.29|0
1657900200000|2022-07-15 15:50:00|19.3|17.46|19.5|17.64|19.5|17.64|19.26|17.42|0
1657900500000|2022-07-15 15:55:00|19.56|17.7|19.65|17.78|19.71|17.83|19.42|17.57|0
1657900800000|2022-07-15 16:00:00|19.69|17.81|19.54|17.68|19.86|17.97|19.46|17.6|0
1657901100000|2022-07-15 16:05:00|19.56|17.7|20|18.1|20.07|18.15|19.56|17.7|0
1657901400000|2022-07-15 16:10:00|20.02|18.12|19.98|18.08|20.21|18.29|19.85|17.96|0
1657901700000|2022-07-15 16:15:00|20.02|18.11|19.72|17.84|20.11|18.19|19.72|17.84|0
1657902000000|2022-07-15 16:20:00|19.74|17.86|19.39|17.54|19.85|17.96|19.18|17.35|0
1657902300000|2022-07-15 16:25:00|19.41|17.56|19.34|17.5|19.48|17.63|19.24|17.41|0
1657902600000|2022-07-15 16:30:00|19.36|17.51|19.59|17.73|19.76|17.88|19.26|17.43|0
1657902900000|2022-07-15 16:35:00|19.64|17.77|19.92|18.03|19.99|18.08|19.53|17.67|0
1657903200000|2022-07-15 16:40:00|19.94|18.04|19.79|17.91|20.18|18.26|19.73|17.85|0
1657903500000|2022-07-15 16:45:00|19.83|17.94|19.6|17.73|19.84|17.95|19.54|17.68|0
1657903800000|2022-07-15 16:50:00|19.58|17.72|19.81|17.92|19.89|18|19.54|17.68|0
1657904100000|2022-07-15 16:55:00|19.8|17.91|19.72|17.84|19.87|17.98|19.62|17.75|0
1657904400000|2022-07-15 17:00:00|19.7|17.83|19.26|17.43|19.72|17.84|19.26|17.43|0
1657904700000|2022-07-15 17:05:00|19.24|17.41|19.1|17.28|19.3|17.47|19.08|17.26|0
1657905000000|2022-07-15 17:10:00|19.12|17.3|19.09|17.28|19.18|17.35|19.03|17.22|0
1657905300000|2022-07-15 17:15:00|19.16|17.33|19.13|17.31|19.28|17.44|19.09|17.27|0
1657905600000|2022-07-15 17:20:00|19.11|17.29|19.09|17.27|19.26|17.42|19.07|17.25|0
1657905900000|2022-07-15 17:25:00|19.07|17.25|18.76|16.97|19.11|17.29|18.76|16.97|0
1657906200000|2022-07-15 17:30:00|18.78|16.99|18.72|16.94|18.88|17.08|18.66|16.88|0
1657906500000|2022-07-15 17:35:00|18.74|16.95|18.66|16.88|18.82|17.03|18.66|16.88|0
1657906800000|2022-07-15 17:40:00|18.64|16.86|18.82|17.02|18.86|17.06|18.64|16.86|0
1657907100000|2022-07-15 17:45:00|18.84|17.04|18.94|17.13|18.94|17.13|18.75|16.97|0
1657907400000|2022-07-15 17:50:00|18.96|17.15|19.24|17.41|19.24|17.41|18.85|17.06|0
1657907700000|2022-07-15 17:55:00|19.27|17.44|19.1|17.28|19.3|17.47|19.05|17.24|0
1657908000000|2022-07-15 18:00:00|19.08|17.26|19.38|17.54|19.47|17.61|19.03|17.22|0
1657908300000|2022-07-15 18:05:00|19.36|17.52|19.19|17.37|19.4|17.56|19.19|17.37|0
1657908600000|2022-07-15 18:10:00|19.15|17.33|19.03|17.22|19.31|17.47|19.03|17.22|0
1657908900000|2022-07-15 18:15:00|19.01|17.2|18.92|17.12|19.09|17.27|18.9|17.1|0
1657909200000|2022-07-15 18:20:00|18.9|17.1|19.12|17.3|19.29|17.46|18.9|17.1|0
1657909500000|2022-07-15 18:25:00|19.11|17.29|19|17.19|19.33|17.49|19|17.19|0
1657909800000|2022-07-15 18:30:00|19.02|17.21|19.04|17.23|19.12|17.3|18.94|17.14|0
1657910100000|2022-07-15 18:35:00|19.06|17.25|19.08|17.26|19.14|17.32|19.02|17.21|0
1657910400000|2022-07-15 18:40:00|19.06|17.24|18.83|17.04|19.1|17.28|18.83|17.04|0
1657910700000|2022-07-15 18:45:00|18.81|17.02|18.61|16.84|18.81|17.02|18.61|16.84|0
1657911000000|2022-07-15 18:50:00|18.63|16.85|18.73|16.94|18.81|17.02|18.61|16.83|0
1657911300000|2022-07-15 18:55:00|18.74|16.95|18.95|17.14|18.99|17.18|18.72|16.93|0
1657911600000|2022-07-15 19:00:00|19.01|17.2|18.88|17.09|19.17|17.35|18.88|17.09|0
1657911900000|2022-07-15 19:05:00|18.9|17.1|18.78|16.99|18.99|17.18|18.76|16.97|0
1657912200000|2022-07-15 19:10:00|18.8|17.01|18.98|17.17|19|17.19|18.72|16.94|0
1657912500000|2022-07-15 19:15:00|18.96|17.16|18.98|17.17|19.02|17.21|18.78|16.99|0
1657912800000|2022-07-15 19:20:00|18.96|17.15|19.12|17.3|19.12|17.3|18.8|17.01|0
1657913100000|2022-07-15 19:25:00|19.18|17.36|19.08|17.26|19.18|17.36|19|17.19|0
1657913400000|2022-07-15 19:30:00|19.1|17.28|19.41|17.56|19.51|17.66|19.04|17.22|0
1657913700000|2022-07-15 19:35:00|19.39|17.54|19.32|17.48|19.53|17.67|19.12|17.3|0
1657914000000|2022-07-15 19:40:00|19.34|17.5|18.93|17.13|19.39|17.54|18.93|17.13|0
1657914300000|2022-07-15 19:45:00|18.95|17.14|19.24|17.4|19.26|17.42|18.89|17.09|0
1657914600000|2022-07-15 19:50:00|19.15|17.33|18.95|17.14|19.55|17.69|18.95|17.14|0
1657914900000|2022-07-15 19:55:00|18.9|17.1|18.36|16.61|18.9|17.1|18.24|16.5|0
1657915200000|2022-07-15 20:00:00|18.42|16.66|18.36|16.61|18.58|16.81|18.32|16.57|0
1657915500000|2022-07-15 20:05:00|18.4|16.64|18.33|16.59|18.44|16.68|18.33|16.59|0
1657915800000|2022-07-15 20:10:00|18.31|16.57|18.41|16.66|18.43|16.68|18.25|16.52|0
1658103300000|2022-07-18 00:15:00|17.97|16.26|17.98|16.27|18.04|16.32|17.96|16.25|0
1658103600000|2022-07-18 00:20:00|17.97|16.26|17.93|16.22|18.02|16.3|17.92|16.21|0
1658103900000|2022-07-18 00:25:00|17.92|16.21|17.88|16.17|17.96|16.25|17.88|16.17|0
1658104200000|2022-07-18 00:30:00|17.9|16.19|18|16.29|18.02|16.3|17.87|16.16|0
1658104500000|2022-07-18 00:35:00|18.01|16.28|18.26|16.52|18.28|16.54|17.93|16.22|0
1658104800000|2022-07-18 00:40:00|18.24|16.51|18.32|16.58|18.38|16.63|18.18|16.45|0
1658105100000|2022-07-18 00:45:00|18.31|16.57|18.32|16.57|18.32|16.58|18.22|16.48|0
1658105400000|2022-07-18 00:50:00|18.34|16.59|18.37|16.62|18.42|16.66|18.3|16.56|0
1658105700000|2022-07-18 00:55:00|18.38|16.63|18.29|16.55|18.39|16.64|18.22|16.48|0
1658106000000|2022-07-18 01:00:00|18.27|16.53|18.13|16.41|18.29|16.55|18.13|16.41|0
1658106300000|2022-07-18 01:05:00|18.15|16.43|18.13|16.41|18.25|16.51|18.11|16.39|0
1658106600000|2022-07-18 01:10:00|18.11|16.39|18.13|16.4|18.27|16.53|18.11|16.39|0
1658106900000|2022-07-18 01:15:00|18.11|16.39|17.86|16.15|18.13|16.4|17.86|16.15|0
1658107200000|2022-07-18 01:20:00|17.87|16.16|17.76|16.07|17.93|16.22|17.72|16.03|0
1658107500000|2022-07-18 01:25:00|17.74|16.05|17.81|16.12|17.83|16.13|17.68|16|0
1658107800000|2022-07-18 01:30:00|17.78|16.09|17.77|16.08|17.93|16.22|17.77|16.08|0
1658108100000|2022-07-18 01:35:00|17.75|16.06|18.08|16.36|18.14|16.41|17.75|16.06|0
1658108400000|2022-07-18 01:40:00|18.09|16.37|18.02|16.3|18.11|16.39|17.96|16.25|0
1658108700000|2022-07-18 01:45:00|18.01|16.32|17.88|16.18|18.06|16.34|17.86|16.16|0
1658109000000|2022-07-18 01:50:00|17.89|16.19|17.8|16.11|17.89|16.19|17.77|16.07|0
1658109300000|2022-07-18 01:55:00|17.81|16.12|17.81|16.11|17.87|16.17|17.8|16.11|0
1658109600000|2022-07-18 02:00:00|17.8|16.1|17.85|16.15|17.86|16.16|17.74|16.05|0
1658109900000|2022-07-18 02:05:00|17.86|16.16|17.86|16.16|17.89|16.19|17.83|16.13|0
1658110200000|2022-07-18 02:10:00|17.85|16.15|17.87|16.17|17.91|16.2|17.78|16.08|0
1658110500000|2022-07-18 02:15:00|17.86|16.16|17.79|16.1|17.86|16.16|17.73|16.05|0
1658110800000|2022-07-18 02:20:00|17.77|16.08|17.83|16.13|17.86|16.16|17.73|16.05|0
1658111100000|2022-07-18 02:25:00|17.85|16.15|17.94|16.23|17.96|16.25|17.79|16.1|0
1658111400000|2022-07-18 02:30:00|17.92|16.22|17.82|16.12|17.92|16.22|17.79|16.09|0
1658111700000|2022-07-18 02:35:00|17.81|16.11|17.79|16.1|17.97|16.26|17.69|16|0
1658112000000|2022-07-18 02:40:00|17.8|16.11|17.74|16.05|17.83|16.13|17.7|16.02|0
1658112300000|2022-07-18 02:45:00|17.73|16.04|17.74|16.05|17.83|16.13|17.69|16.01|0
1658112600000|2022-07-18 02:50:00|17.7|16.02|17.72|16.03|17.76|16.07|17.66|15.98|0
1658112900000|2022-07-18 02:55:00|17.7|16.01|17.66|15.98|17.71|16.02|17.64|15.96|0
1658113200000|2022-07-18 03:00:00|17.65|15.97|17.54|15.87|17.68|16|17.51|15.84|0
1658113500000|2022-07-18 03:05:00|17.53|15.86|17.37|15.72|17.53|15.86|17.35|15.7|0
1658113800000|2022-07-18 03:10:00|17.35|15.7|17.37|15.71|17.41|15.75|17.26|15.61|0
1658114100000|2022-07-18 03:15:00|17.35|15.7|17.98|16.27|18|16.28|17.27|15.63|0
1658114400000|2022-07-18 03:20:00|17.99|16.28|17.84|16.14|18.04|16.32|17.8|16.11|0
1658114700000|2022-07-18 03:25:00|17.83|16.13|17.82|16.12|17.88|16.18|17.77|16.08|0
1658115000000|2022-07-18 03:30:00|17.84|16.14|17.86|16.16|17.93|16.23|17.8|16.1|0
1658115300000|2022-07-18 03:35:00|17.87|16.17|17.84|16.14|17.97|16.26|17.8|16.1|0
1658115600000|2022-07-18 03:40:00|17.83|16.12|17.91|16.2|17.94|16.23|17.8|16.1|0
1658115900000|2022-07-18 03:45:00|17.89|16.19|17.93|16.22|17.93|16.22|17.87|16.17|0
1658116200000|2022-07-18 03:50:00|17.94|16.23|17.88|16.17|17.95|16.24|17.85|16.15|0
1658116500000|2022-07-18 03:55:00|17.89|16.18|17.88|16.18|17.9|16.2|17.83|16.13|0
1658116800000|2022-07-18 04:00:00|17.87|16.17|17.79|16.09|17.87|16.17|17.77|16.08|0
1658117100000|2022-07-18 04:05:00|17.8|16.11|17.8|16.11|17.84|16.14|17.78|16.09|0
1658117400000|2022-07-18 04:10:00|17.78|16.09|17.86|16.16|17.86|16.16|17.76|16.07|0
1658117700000|2022-07-18 04:15:00|17.88|16.17|17.88|16.17|17.89|16.19|17.86|16.16|0
1658118000000|2022-07-18 04:20:00|17.89|16.18|17.99|16.28|17.99|16.28|17.89|16.18|0
1658118300000|2022-07-18 04:25:00|18.01|16.29|17.94|16.23|18.07|16.35|17.94|16.23|0
1658118600000|2022-07-18 04:30:00|17.93|16.22|17.98|16.26|17.98|16.27|17.93|16.22|0
1658118900000|2022-07-18 04:35:00|17.97|16.25|17.85|16.15|17.97|16.25|17.85|16.15|0
1658119200000|2022-07-18 04:40:00|17.87|16.17|17.85|16.15|17.9|16.2|17.85|16.15|0
1658119500000|2022-07-18 04:45:00|17.83|16.13|17.86|16.16|17.87|16.17|17.81|16.11|0
1658119800000|2022-07-18 04:50:00|17.87|16.17|17.8|16.11|17.87|16.17|17.78|16.09|0
1658120100000|2022-07-18 04:55:00|17.82|16.13|17.72|16.03|17.83|16.13|17.69|16|0
1658120400000|2022-07-18 05:00:00|17.69|16|17.88|16.17|17.92|16.21|17.67|15.98|0
1658120700000|2022-07-18 05:05:00|17.86|16.16|17.91|16.21|17.91|16.21|17.82|16.12|0
1658121000000|2022-07-18 05:10:00|17.9|16.2|17.88|16.18|17.93|16.22|17.85|16.15|0
1658121300000|2022-07-18 05:15:00|17.87|16.17|17.92|16.21|17.92|16.21|17.79|16.1|0
1658121600000|2022-07-18 05:20:00|17.93|16.22|17.79|16.1|17.94|16.23|17.79|16.1|0
1658121900000|2022-07-18 05:25:00|17.77|16.08|17.71|16.03|17.81|16.11|17.71|16.03|0
1658122200000|2022-07-18 05:30:00|17.7|16.02|17.62|15.94|17.75|16.06|17.62|15.94|0
1658122500000|2022-07-18 05:35:00|17.61|15.93|17.52|15.85|17.69|16.01|17.42|15.77|0
1658122800000|2022-07-18 05:40:00|17.53|15.86|17.44|15.78|17.57|15.89|17.43|15.77|0
1658123100000|2022-07-18 05:45:00|17.42|15.76|17.36|15.7|17.47|15.81|17.35|15.69|0
1658123400000|2022-07-18 05:50:00|17.37|15.72|17.46|15.79|17.46|15.79|17.35|15.69|0
1658123700000|2022-07-18 05:55:00|17.45|15.76|17.38|15.72|17.47|15.81|17.37|15.72|0
1658124000000|2022-07-18 06:00:00|17.4|15.74|17.55|15.88|17.55|15.88|17.17|15.54|0
1658124300000|2022-07-18 06:05:00|17.56|15.89|17.54|15.87|17.57|15.89|17.4|15.75|0
1658124600000|2022-07-18 06:10:00|17.56|15.89|17.63|15.95|17.66|15.98|17.54|15.87|0
1658124900000|2022-07-18 06:15:00|17.64|15.96|17.56|15.89|17.69|16.01|17.5|15.84|0
1658125200000|2022-07-18 06:20:00|17.54|15.87|17.52|15.85|17.65|15.97|17.51|15.84|0
1658125500000|2022-07-18 06:25:00|17.54|15.87|17.52|15.85|17.67|15.99|17.52|15.85|0
1658125800000|2022-07-18 06:30:00|17.54|15.87|17.51|15.85|17.65|15.97|17.42|15.76|0
1658126100000|2022-07-18 06:35:00|17.5|15.83|17.51|15.84|17.55|15.88|17.38|15.73|0
1658126400000|2022-07-18 06:40:00|17.52|15.85|17.32|15.67|17.53|15.86|17.29|15.64|0
1658126700000|2022-07-18 06:45:00|17.3|15.66|17.25|15.6|17.3|15.66|17.15|15.52|0
1658127000000|2022-07-18 06:50:00|17.26|15.62|17.21|15.57|17.3|15.65|17.13|15.5|0
1658127300000|2022-07-18 06:55:00|17.22|15.58|17.08|15.45|17.24|15.6|17.08|15.45|0
1658127600000|2022-07-18 07:00:00|17.2|15.56|17.43|15.77|17.43|15.77|17.09|15.47|0
1658127900000|2022-07-18 07:05:00|17.41|15.75|17.19|15.55|17.45|15.78|17.08|15.45|0
1658128200000|2022-07-18 07:10:00|17.2|15.56|17.05|15.43|17.26|15.61|17.01|15.39|0
1658128500000|2022-07-18 07:15:00|17.07|15.44|16.83|15.23|17.07|15.44|16.77|15.18|0
1658128800000|2022-07-18 07:20:00|16.87|15.26|16.74|15.14|16.94|15.33|16.66|15.08|0
1658129100000|2022-07-18 07:25:00|16.75|15.16|16.73|15.14|16.92|15.31|16.72|15.12|0
1658129400000|2022-07-18 07:30:00|16.72|15.12|16.44|14.88|16.77|15.17|16.41|14.85|0
1658129700000|2022-07-18 07:35:00|16.45|14.89|16.44|14.88|16.48|14.91|16.34|14.78|0
1658130000000|2022-07-18 07:40:00|16.46|14.89|16.39|14.83|16.5|14.92|16.25|14.7|0
1658130300000|2022-07-18 07:45:00|16.4|14.84|16.45|14.88|16.5|14.93|16.34|14.78|0
1658130600000|2022-07-18 07:50:00|16.46|14.89|16.6|15.02|16.62|15.03|16.42|14.86|0
1658130900000|2022-07-18 07:55:00|16.58|15|16.54|14.97|16.63|15.05|16.54|14.97|0
1658131200000|2022-07-18 08:00:00|16.56|14.98|17.26|15.62|18.38|16.63|16.45|14.88|0
1658131500000|2022-07-18 08:05:00|17.25|15.61|17.18|15.55|17.35|15.7|17.09|15.46|0
1658131800000|2022-07-18 08:10:00|17.22|15.58|17.17|15.54|17.33|15.68|17.16|15.53|0
1658132100000|2022-07-18 08:15:00|17.19|15.55|17.23|15.59|17.26|15.62|17.16|15.53|0
1658132400000|2022-07-18 08:20:00|17.24|15.6|16.98|15.36|17.25|15.61|16.98|15.36|0
1658132700000|2022-07-18 08:25:00|16.96|15.34|16.61|15.03|16.96|15.34|16.54|14.97|0
1658133000000|2022-07-18 08:30:00|16.6|15.02|16.58|15|16.7|15.11|16.49|14.92|0
1658133300000|2022-07-18 08:35:00|16.57|14.99|16.62|15.04|16.75|15.16|16.56|14.98|0
1658133600000|2022-07-18 08:40:00|16.63|15.06|16.68|15.09|16.68|15.09|16.52|14.95|0
1658133900000|2022-07-18 08:45:00|16.67|15.08|16.64|15.06|16.74|15.15|16.61|15.03|0
1658134200000|2022-07-18 08:50:00|16.65|15.07|16.54|14.97|16.68|15.09|16.52|14.94|0
1658134500000|2022-07-18 08:55:00|16.55|14.96|16.45|14.89|16.55|14.96|16.39|14.83|0
1658134800000|2022-07-18 09:00:00|16.46|14.85|16.55|14.97|16.55|14.97|16.42|14.85|0
1658135100000|2022-07-18 09:05:00|16.54|14.96|16.72|15.13|16.78|15.18|16.51|14.94|0
1658135400000|2022-07-18 09:10:00|16.74|15.15|16.63|15.05|16.74|15.15|16.63|15.05|0
1658135700000|2022-07-18 09:15:00|16.65|15.06|16.59|15.01|16.74|15.14|16.56|14.98|0
1658136000000|2022-07-18 09:20:00|16.58|15|16.48|14.91|16.58|15|16.47|14.9|0
1658136300000|2022-07-18 09:25:00|16.47|14.9|16.77|15.17|16.79|15.19|16.47|14.9|0
1658136600000|2022-07-18 09:30:00|16.78|15.18|16.84|15.24|16.89|15.28|16.72|15.12|0
1658136900000|2022-07-18 09:35:00|16.83|15.23|16.8|15.2|16.87|15.27|16.75|15.15|0
1658137200000|2022-07-18 09:40:00|16.79|15.19|16.82|15.22|16.91|15.3|16.75|15.15|0
1658137500000|2022-07-18 09:45:00|16.84|15.23|16.97|15.35|16.97|15.35|16.83|15.22|0
1658137800000|2022-07-18 09:50:00|16.98|15.36|17.01|15.39|17.03|15.41|16.95|15.34|0
1658138100000|2022-07-18 09:55:00|16.99|15.38|16.88|15.28|16.99|15.38|16.88|15.28|0
1658138400000|2022-07-18 10:00:00|16.9|15.29|17.01|15.39|17.01|15.39|16.86|15.26|0
1658138700000|2022-07-18 10:05:00|16.99|15.37|16.86|15.26|16.99|15.37|16.84|15.24|0
1658139000000|2022-07-18 10:10:00|16.85|15.25|16.72|15.12|16.88|15.27|16.72|15.12|0
1658139300000|2022-07-18 10:15:00|16.66|15.07|16.74|15.15|16.81|15.21|16.66|15.07|0
1658139600000|2022-07-18 10:20:00|16.73|15.14|16.68|15.09|16.75|15.15|16.66|15.07|0
1658139900000|2022-07-18 10:25:00|16.69|15.1|16.74|15.14|16.76|15.17|16.66|15.07|0
1658140200000|2022-07-18 10:30:00|16.75|15.15|16.73|15.13|16.75|15.15|16.71|15.12|0
1658140500000|2022-07-18 10:35:00|16.74|15.15|16.85|15.24|16.92|15.31|16.74|15.15|0
1658140800000|2022-07-18 10:40:00|16.86|15.25|16.88|15.28|16.94|15.33|16.81|15.21|0
1658141100000|2022-07-18 10:45:00|16.9|15.29|16.85|15.24|16.97|15.36|16.85|15.24|0
1658141400000|2022-07-18 10:50:00|16.83|15.22|16.97|15.35|16.97|15.35|16.83|15.22|0
1658141700000|2022-07-18 10:55:00|16.99|15.37|16.91|15.3|16.99|15.37|16.84|15.24|0
1658142000000|2022-07-18 11:00:00|16.93|15.32|16.93|15.32|17.09|15.47|16.91|15.3|0
1658142300000|2022-07-18 11:05:00|16.91|15.3|16.64|15.05|16.93|15.32|16.62|15.04|0
1658142600000|2022-07-18 11:10:00|16.62|15.04|16.75|15.15|16.75|15.15|16.6|15.02|0
1658142900000|2022-07-18 11:15:00|16.76|15.17|16.66|15.08|16.76|15.17|16.62|15.04|0
1658143200000|2022-07-18 11:20:00|16.65|15.07|16.47|14.9|16.67|15.08|16.44|14.87|0
1658143500000|2022-07-18 11:25:00|16.49|14.92|16.56|14.98|16.67|15.08|16.49|14.92|0
1658143800000|2022-07-18 11:30:00|16.58|15|16.59|15.01|16.61|15.03|16.51|14.93|0
1658144100000|2022-07-18 11:35:00|16.61|15.03|16.7|15.11|16.72|15.13|16.61|15.03|0
1658144400000|2022-07-18 11:40:00|16.72|15.13|16.75|15.16|16.79|15.19|16.7|15.11|0
1658144700000|2022-07-18 11:45:00|16.77|15.17|16.66|15.07|16.77|15.17|16.64|15.06|0
1658145000000|2022-07-18 11:50:00|16.67|15.08|16.75|15.15|16.77|15.17|16.6|15.02|0
1658145300000|2022-07-18 11:55:00|16.77|15.17|16.8|15.2|16.85|15.25|16.71|15.12|0
1658145600000|2022-07-18 12:00:00|16.78|15.18|16.8|15.2|16.83|15.23|16.62|15.04|0
1658145900000|2022-07-18 12:05:00|16.79|15.19|16.74|15.15|16.8|15.2|16.65|15.07|0
1658146200000|2022-07-18 12:10:00|16.76|15.16|16.85|15.24|16.88|15.28|16.76|15.16|0
1658146500000|2022-07-18 12:15:00|16.83|15.23|17.25|15.6|17.27|15.62|16.83|15.23|0
1658146800000|2022-07-18 12:20:00|17.23|15.59|17.37|15.72|17.49|15.82|17.17|15.54|0
1658147100000|2022-07-18 12:25:00|17.41|15.75|17.65|15.97|17.71|16.02|17.37|15.72|0
1658147400000|2022-07-18 12:30:00|17.68|16|17.39|15.73|17.71|16.02|17.37|15.72|0
1658147700000|2022-07-18 12:35:00|17.41|15.75|17.47|15.81|17.54|15.87|17.33|15.68|0
1658148000000|2022-07-18 12:40:00|17.5|15.83|17.38|15.73|17.55|15.88|17.38|15.73|0
1658148300000|2022-07-18 12:45:00|17.4|15.75|17.55|15.88|17.66|15.97|17.35|15.7|0
1658148600000|2022-07-18 12:50:00|17.58|15.9|17.55|15.88|17.61|15.93|17.47|15.8|0
1658148900000|2022-07-18 12:55:00|17.56|15.89|17.23|15.59|17.59|15.91|17.21|15.57|0
1658149200000|2022-07-18 13:00:00|17.24|15.6|17.38|15.72|17.4|15.74|17.24|15.6|0
1658149500000|2022-07-18 13:05:00|17.36|15.7|17.31|15.66|17.39|15.74|17.24|15.6|0
1658149800000|2022-07-18 13:10:00|17.32|15.67|17.43|15.77|17.5|15.84|17.28|15.63|0
1658150100000|2022-07-18 13:15:00|17.41|15.75|17.26|15.62|17.43|15.77|17.22|15.58|0
1658150400000|2022-07-18 13:20:00|17.28|15.63|17.28|15.63|17.43|15.77|17.22|15.58|0
1658150700000|2022-07-18 13:25:00|17.29|15.65|17.14|15.51|17.31|15.66|17.03|15.41|0
1658151000000|2022-07-18 13:30:00|17.11|15.48|17.06|15.44|17.35|15.7|16.3|14.74|0
1658151300000|2022-07-18 13:35:00|17.22|15.58|17.28|15.63|17.39|15.74|16.91|15.3|0
1658151600000|2022-07-18 13:40:00|17.35|15.7|17.41|15.75|17.77|16.07|17.08|15.45|0
1658151900000|2022-07-18 13:45:00|17.37|15.72|17.29|15.64|17.63|15.95|17.15|15.52|0
1658152200000|2022-07-18 13:50:00|17.3|15.65|17.31|15.66|17.48|15.82|17.21|15.57|0
1658152500000|2022-07-18 13:55:00|17.33|15.68|17.57|15.9|17.63|15.95|17.08|15.45|0
1658152800000|2022-07-18 14:00:00|17.55|15.88|17.62|15.95|17.87|16.17|17.37|15.71|0
1658153100000|2022-07-18 14:05:00|17.68|16|17.89|16.18|18.02|16.3|17.64|15.96|0
1658153400000|2022-07-18 14:10:00|17.87|16.17|17.44|15.78|18.44|16.68|17.44|15.78|0
1658153700000|2022-07-18 14:15:00|17.42|15.77|17.37|15.71|17.59|15.92|17.22|15.58|0
1658154000000|2022-07-18 14:20:00|17.35|15.7|17.29|15.64|17.41|15.76|17.16|15.53|0
1658154300000|2022-07-18 14:25:00|17.31|15.66|17.4|15.74|17.53|15.86|17.29|15.64|0
1658154600000|2022-07-18 14:30:00|17.38|15.73|17.12|15.49|17.4|15.74|17.03|15.41|0
1658154900000|2022-07-18 14:35:00|17.11|15.48|17.43|15.77|17.6|15.93|17.03|15.41|0
1658155200000|2022-07-18 14:40:00|17.42|15.76|17.47|15.81|17.53|15.86|17.28|15.64|0
1658155500000|2022-07-18 14:45:00|17.49|15.82|17.69|16.01|17.9|16.2|17.47|15.81|0
1658155800000|2022-07-18 14:50:00|17.7|16.02|17.56|15.89|17.79|16.09|17.54|15.87|0
1658156100000|2022-07-18 14:55:00|17.58|15.9|17.41|15.75|17.63|15.95|17.3|15.65|0
1658156400000|2022-07-18 15:00:00|17.39|15.73|17.48|15.81|17.65|15.97|17.31|15.66|0
1658156700000|2022-07-18 15:05:00|17.46|15.8|17.67|15.98|17.74|16.05|17.37|15.71|0
1658157000000|2022-07-18 15:10:00|17.65|15.97|17.64|15.96|17.78|16.08|17.61|15.93|0
1658157300000|2022-07-18 15:15:00|17.66|15.98|17.7|16.01|17.85|16.15|17.59|15.91|0
1658157600000|2022-07-18 15:20:00|17.68|16|17.58|15.91|17.76|16.06|17.55|15.88|0
1658157900000|2022-07-18 15:25:00|17.56|15.89|17.62|15.94|17.68|15.99|17.49|15.82|0
1658158200000|2022-07-18 15:30:00|17.6|15.92|17.5|15.84|17.75|16.06|17.37|15.72|0
1658158500000|2022-07-18 15:35:00|17.52|15.85|17.32|15.67|17.54|15.87|17.3|15.65|0
1658158800000|2022-07-18 15:40:00|17.28|15.63|17.06|15.43|17.33|15.68|17.06|15.43|0
1658159100000|2022-07-18 15:45:00|17.04|15.42|17.29|15.65|17.33|15.68|17.02|15.4|0
1658159400000|2022-07-18 15:50:00|17.31|15.66|17.16|15.53|17.37|15.71|17.14|15.51|0
1658159700000|2022-07-18 15:55:00|17.18|15.54|17.07|15.44|17.2|15.56|17|15.38|0
1658160000000|2022-07-18 16:00:00|17.03|15.41|17.19|15.55|17.23|15.59|17.03|15.41|0
1658160300000|2022-07-18 16:05:00|17.2|15.56|17.29|15.64|17.38|15.72|17.07|15.44|0
1658160600000|2022-07-18 16:10:00|17.27|15.62|17.14|15.5|17.32|15.67|17.08|15.45|0
1658160900000|2022-07-18 16:15:00|17.15|15.52|17.34|15.69|17.41|15.75|17.12|15.49|0
1658161200000|2022-07-18 16:20:00|17.36|15.7|17.22|15.58|17.39|15.74|17.22|15.58|0
1658161500000|2022-07-18 16:25:00|17.24|15.6|17.43|15.77|17.45|15.78|17.24|15.6|0
1658161800000|2022-07-18 16:30:00|17.41|15.75|17.42|15.76|17.44|15.78|17.31|15.66|0
1658162100000|2022-07-18 16:35:00|17.44|15.78|17.27|15.63|17.44|15.78|17.25|15.61|0
1658162400000|2022-07-18 16:40:00|17.29|15.64|17.35|15.69|17.35|15.69|17.22|15.58|0
1658162700000|2022-07-18 16:45:00|17.36|15.71|17.53|15.86|17.57|15.89|17.33|15.68|0
1658163000000|2022-07-18 16:50:00|17.55|15.88|17.81|16.11|17.81|16.11|17.51|15.84|0
1658163300000|2022-07-18 16:55:00|17.83|16.13|18.25|16.51|18.42|16.58|17.45|15.52|0
1658163600000|2022-07-18 17:00:00|18.23|16.49|18.13|16.4|18.27|16.53|18.13|16.4|0
1658163900000|2022-07-18 17:05:00|18.11|16.39|18.19|16.45|18.25|16.51|18.09|16.37|0
1658164200000|2022-07-18 17:10:00|18.21|16.47|18.22|16.49|18.36|16.61|18.17|16.44|0
1658164500000|2022-07-18 17:15:00|18.2|16.47|18.59|16.82|18.61|16.84|18.18|16.45|0
1658164800000|2022-07-18 17:20:00|18.61|16.84|18.49|16.73|18.75|16.96|18.49|16.73|0
1658165100000|2022-07-18 17:25:00|18.47|16.71|18.29|16.55|18.51|16.75|18.27|16.53|0
1658165400000|2022-07-18 17:30:00|18.31|16.57|18.94|17.14|18.94|17.14|18.27|16.53|0
1658165700000|2022-07-18 17:35:00|18.96|17.16|19.1|17.28|19.3|17.46|18.82|17.03|0
1658166000000|2022-07-18 17:40:00|19.12|17.3|19.24|17.41|19.3|17.46|19|17.19|0
1658166300000|2022-07-18 17:45:00|19.22|17.39|19.63|17.76|19.67|17.79|19.08|17.26|0
1658166600000|2022-07-18 17:50:00|19.65|17.78|19.48|17.62|19.65|17.78|19.38|17.53|0
1658166900000|2022-07-18 17:55:00|19.46|17.61|20.46|17.58|20.81|18.36|19.23|16.35|0
1658167200000|2022-07-18 18:00:00|20.48|17.6|19.99|18.08|20.66|18.31|19.94|17.44|0
1658167500000|2022-07-18 18:05:00|19.97|18.06|20.03|18.12|20.11|18.2|19.88|17.99|0
1658167800000|2022-07-18 18:10:00|20.05|18.14|19.86|17.96|20.2|18.27|19.84|17.95|0
1658168100000|2022-07-18 18:15:00|19.84|17.95|19.58|17.72|19.91|18.01|19.54|17.68|0
1658168400000|2022-07-18 18:20:00|19.62|17.76|19.94|18.04|19.94|18.04|19.46|17.61|0
1658168700000|2022-07-18 18:25:00|19.91|18.02|20.36|18.42|20.44|18.5|19.87|17.98|0
1658169000000|2022-07-18 18:30:00|20.4|18.46|20.14|18.22|20.47|18.52|20.14|18.22|0
1658169300000|2022-07-18 18:35:00|20.16|18.24|19.99|18.09|20.23|18.3|19.76|17.88|0
1658169600000|2022-07-18 18:40:00|19.95|18.05|20.65|18.69|20.7|18.73|19.93|18.03|0
1658169900000|2022-07-18 18:45:00|20.63|18.67|20.56|18.61|20.78|18.8|20.46|18.51|0
1658170200000|2022-07-18 18:50:00|20.52|18.57|20.91|18.92|21.22|19.2|20.52|18.57|0
1658170500000|2022-07-18 18:55:00|20.96|18.96|20.7|18.72|21.29|19.26|20.27|18.34|0
1658170800000|2022-07-18 19:00:00|20.69|18.8|20.61|18.64|20.85|18.86|20.47|18.52|0
1658171100000|2022-07-18 19:05:00|20.65|18.68|20.19|18.27|20.65|18.68|20.11|18.19|0
1658171400000|2022-07-18 19:10:00|20.17|18.25|20.34|18.4|20.64|18.68|20.13|18.21|0
1658171700000|2022-07-18 19:15:00|20.32|18.38|20.04|18.13|20.36|18.42|20.02|18.11|0
1658172000000|2022-07-18 19:20:00|20.08|18.17|20.36|18.42|20.42|18.48|19.95|18.05|0
1658172300000|2022-07-18 19:25:00|20.34|18.4|20.93|18.94|20.93|18.94|20.25|18.32|0
1658172600000|2022-07-18 19:30:00|20.96|18.96|21.4|19.36|21.56|19.51|20.92|18.93|0
1658172900000|2022-07-18 19:35:00|21.42|19.38|21.99|19.9|22.13|20.03|21.24|19.22|0
1658173200000|2022-07-18 19:40:00|22.02|19.92|22.06|19.96|22.2|20.09|21.78|19.71|0
1658173500000|2022-07-18 19:45:00|22.13|20.02|22.74|20.57|22.74|20.57|22.11|20|0
1658173800000|2022-07-18 19:50:00|22.48|20.34|21.69|19.62|22.5|20.36|21.62|19.56|0
1658174100000|2022-07-18 19:55:00|21.66|19.6|21.78|19.7|21.94|19.85|21.34|19.31|0
1658174400000|2022-07-18 20:00:00|21.41|19.37|21.61|19.56|21.75|19.68|21.19|19.17|0
1658174700000|2022-07-18 20:05:00|21.64|19.58|21.29|19.27|21.64|19.58|21.23|19.21|0
1658175000000|2022-07-18 20:10:00|21.32|19.29|21.25|19.22|21.36|19.33|21.14|19.12|0
1658175300000|2022-07-18 20:15:00|21.29|19.26|21.2|19.18|21.34|19.3|21.2|19.18|0
1658175600000|2022-07-18 20:20:00|21.22|19.2|21.2|19.18|21.24|19.22|21.11|19.1|0
1658175900000|2022-07-18 20:25:00|21.17|19.16|21.22|19.2|21.24|19.22|21.15|19.14|0
1658176200000|2022-07-18 20:30:00|21.24|19.22|21.22|19.19|21.26|19.24|21.19|19.17|0
1658176500000|2022-07-18 20:35:00|21.2|19.18|20.5|18.55|21.24|19.21|20.46|18.51|0
1658176800000|2022-07-18 20:40:00|20.48|18.53|20.52|18.57|20.54|18.59|20.46|18.51|0
1658177100000|2022-07-18 20:45:00|20.5|18.55|20.56|18.6|20.58|18.62|20.5|18.54|0
1658177400000|2022-07-18 20:50:00|20.54|18.58|20.43|18.48|20.56|18.6|20.43|18.48|0
1658177700000|2022-07-18 20:55:00|20.41|18.46|20.48|18.53|20.52|18.56|20.41|18.46|0
1658178000000|2022-07-18 21:00:00|20.51|18.56|20.5|18.54|20.58|18.62|20.49|18.54|0
1658178300000|2022-07-18 21:05:00|20.49|18.52|20.48|18.53|20.49|18.54|20.47|18.52|0
1658178600000|2022-07-18 21:10:00|20.47|18.52|20.53|18.57|20.53|18.57|20.47|18.52|0
1658178900000|2022-07-18 21:15:00|20.54|18.59|20.6|18.64|20.6|18.64|20.54|18.59|0
1658179200000|2022-07-18 21:20:00|20.62|18.66|20.47|18.52|20.62|18.66|20.44|18.5|0
1658179500000|2022-07-18 21:25:00|20.44|18.49|20.48|18.53|20.49|18.54|20.44|18.49|0
1658179800000|2022-07-18 21:30:00|20.47|18.52|20.46|18.51|20.47|18.52|20.46|18.51|0
1658180100000|2022-07-18 21:35:00|20.47|18.52|20.48|18.53|20.5|18.54|20.47|18.52|0
1658180400000|2022-07-18 21:40:00|20.49|18.54|20.47|18.52|20.49|18.54|20.47|18.52|0
1658180700000|2022-07-18 21:45:00|20.46|18.51|20.45|18.5|20.48|18.53|20.45|18.5|0
1658181000000|2022-07-18 21:50:00|20.44|18.49|20.44|18.5|20.45|18.5|20.44|18.49|0
1658181300000|2022-07-18 21:55:00|20.45|18.48|20.44|18.5|20.47|18.52|20.41|18.47|0
1658181600000|2022-07-18 22:00:00|20.54|18.59|20.34|18.41|20.62|18.65|20.34|18.41|0
1658181900000|2022-07-18 22:05:00|20.36|18.42|20.34|18.4|20.41|18.47|20.34|18.4|0
1658182200000|2022-07-18 22:10:00|20.32|18.38|20.11|18.2|20.32|18.38|19.97|18.07|0
1658182500000|2022-07-18 22:15:00|20.09|18.18|20.04|18.14|20.24|18.31|20.04|18.14|0
1658182800000|2022-07-18 22:20:00|20|18.1|19.91|18.02|20.04|18.14|19.85|17.96|0
1658183100000|2022-07-18 22:25:00|19.89|18|19.98|18.07|20|18.09|19.89|18|0
1658183400000|2022-07-18 22:30:00|19.95|18.05|19.97|18.07|20.02|18.11|19.95|18.05|0
1658183700000|2022-07-18 22:35:00|19.95|18.05|19.69|17.82|19.95|18.05|19.65|17.78|0
1658184000000|2022-07-18 22:40:00|19.68|17.81|19.67|17.79|19.73|17.85|19.67|17.79|0
1658184300000|2022-07-18 22:45:00|19.68|17.8|19.73|17.85|19.79|17.91|19.67|17.79|0
1658184600000|2022-07-18 22:50:00|19.71|17.83|19.74|17.86|19.75|17.87|19.69|17.81|0
1658184900000|2022-07-18 22:55:00|19.73|17.85|19.81|17.92|19.83|17.94|19.73|17.85|0
1658185200000|2022-07-18 23:00:00|19.83|17.94|19.96|18.06|19.96|18.06|19.75|17.87|0
1658185500000|2022-07-18 23:05:00|19.98|18.08|19.96|18.06|20.09|18.18|19.96|18.06|0
1658185800000|2022-07-18 23:10:00|19.94|18.04|19.98|18.07|20.02|18.11|19.9|18.01|0
1658186100000|2022-07-18 23:15:00|19.95|18.05|19.89|17.99|19.97|18.06|19.84|17.95|0
1658186400000|2022-07-18 23:20:00|19.88|17.98|19.84|17.95|19.92|18.02|19.84|17.95|0
1658186700000|2022-07-18 23:25:00|19.86|17.97|19.82|17.93|19.86|17.97|19.73|17.85|0
1658187000000|2022-07-18 23:30:00|19.8|17.91|19.71|17.83|19.82|17.93|19.69|17.81|0
1658187300000|2022-07-18 23:35:00|19.73|17.85|19.52|17.66|19.74|17.86|19.5|17.64|0
1658187600000|2022-07-18 23:40:00|19.54|17.68|19.47|17.62|19.66|17.79|19.45|17.6|0
1658187900000|2022-07-18 23:45:00|19.51|17.65|19.7|17.83|19.72|17.85|19.51|17.65|0
1658188200000|2022-07-18 23:50:00|19.72|17.85|19.47|17.61|19.75|17.86|19.45|17.59|0
1658188500000|2022-07-18 23:55:00|19.45|17.59|19.38|17.53|19.47|17.61|19.34|17.5|0
1658188800000|2022-07-19 00:00:00|19.36|17.52|19.63|17.76|19.68|17.8|19.32|17.48|0
1658189100000|2022-07-19 00:05:00|19.65|17.78|19.77|17.89|19.91|18.01|19.65|17.78|0
1658189400000|2022-07-19 00:10:00|19.75|17.87|19.71|17.84|19.78|17.89|19.65|17.78|0
1658189700000|2022-07-19 00:15:00|19.72|17.85|19.78|17.89|19.83|17.94|19.57|17.71|0
1658190000000|2022-07-19 00:20:00|19.75|17.87|19.73|17.85|19.84|17.95|19.68|17.8|0
1658190300000|2022-07-19 00:25:00|19.72|17.84|19.65|17.78|19.77|17.89|19.64|17.77|0
1658190600000|2022-07-19 00:30:00|19.66|17.79|19.94|18.04|20|18.09|19.65|17.78|0
1658190900000|2022-07-19 00:35:00|19.93|18.03|19.97|18.07|20.09|18.18|19.92|18.02|0
1658191200000|2022-07-19 00:40:00|19.98|18.08|19.87|17.98|20.03|18.12|19.85|17.96|0
1658191500000|2022-07-19 00:45:00|19.89|18|19.91|18.02|19.93|18.03|19.84|17.95|0
1658191800000|2022-07-19 00:50:00|19.89|18|19.76|17.88|19.91|18.02|19.72|17.84|0
1658192100000|2022-07-19 00:55:00|19.78|17.9|19.8|17.91|19.84|17.95|19.76|17.88|0
1658192400000|2022-07-19 01:00:00|19.82|17.93|19.65|17.78|19.91|18.01|19.65|17.78|0
1658192700000|2022-07-19 01:05:00|19.64|17.77|19.67|17.79|19.74|17.86|19.56|17.7|0
1658193000000|2022-07-19 01:10:00|19.68|17.8|19.67|17.79|19.71|17.83|19.56|17.7|0
1658193300000|2022-07-19 01:15:00|19.68|17.8|19.67|17.8|19.75|17.87|19.64|17.77|0
1658193600000|2022-07-19 01:20:00|19.68|17.81|19.6|17.73|19.68|17.81|19.53|17.67|0
1658193900000|2022-07-19 01:25:00|19.58|17.71|19.51|17.65|19.71|17.84|19.47|17.61|0
1658194200000|2022-07-19 01:30:00|19.53|17.67|19.4|17.55|19.62|17.75|19.33|17.49|0
1658194500000|2022-07-19 01:35:00|19.41|17.56|19.48|17.63|19.51|17.65|19.39|17.54|0
1658194800000|2022-07-19 01:40:00|19.47|17.62|19.5|17.65|19.5|17.65|19.4|17.55|0
1658195100000|2022-07-19 01:45:00|19.52|17.66|19.38|17.54|19.64|17.77|19.35|17.51|0
1658195400000|2022-07-19 01:50:00|19.37|17.53|19.41|17.56|19.44|17.59|19.37|17.53|0
1658195700000|2022-07-19 01:55:00|19.43|17.58|19.74|17.86|19.74|17.86|19.39|17.55|0
1658196000000|2022-07-19 02:00:00|19.69|17.81|19.56|17.7|19.69|17.81|19.52|17.66|0
1658196300000|2022-07-19 02:05:00|19.55|17.69|19.32|17.48|19.59|17.72|19.32|17.48|0
1658196600000|2022-07-19 02:10:00|19.35|17.51|19.28|17.44|19.39|17.54|19.26|17.42|0
1658196900000|2022-07-19 02:15:00|19.29|17.45|19.36|17.52|19.36|17.52|19.15|17.33|0
1658197200000|2022-07-19 02:20:00|19.32|17.48|19.36|17.51|19.38|17.54|19.3|17.46|0
1658197500000|2022-07-19 02:25:00|19.38|17.53|19.27|17.44|19.42|17.57|19.27|17.44|0
1658197800000|2022-07-19 02:30:00|19.29|17.46|19.27|17.43|19.36|17.51|19.25|17.42|0
1658198100000|2022-07-19 02:35:00|19.28|17.44|19.24|17.4|19.33|17.49|19.23|17.39|0
1658198400000|2022-07-19 02:40:00|19.23|17.39|19.41|17.56|19.43|17.58|19.23|17.39|0
1658198700000|2022-07-19 02:45:00|19.42|17.57|19.34|17.5|19.43|17.58|19.26|17.43|0
1658199000000|2022-07-19 02:50:00|19.33|17.49|19.37|17.52|19.39|17.54|19.24|17.41|0
1658199300000|2022-07-19 02:55:00|19.39|17.54|19.29|17.45|19.39|17.54|19.24|17.41|0
1658199600000|2022-07-19 03:00:00|19.28|17.44|19.24|17.4|19.3|17.46|19.22|17.39|0
1658199900000|2022-07-19 03:05:00|19.26|17.42|19.13|17.31|19.26|17.42|19.1|17.28|0
1658200200000|2022-07-19 03:10:00|19.15|17.33|19.25|17.42|19.25|17.42|19.1|17.28|0
1658200500000|2022-07-19 03:15:00|19.24|17.41|19.19|17.36|19.29|17.46|19.19|17.36|0
1658200800000|2022-07-19 03:20:00|19.2|17.37|19.25|17.41|19.29|17.45|19.18|17.35|0
1658201100000|2022-07-19 03:25:00|19.24|17.4|19.29|17.45|19.33|17.49|19.21|17.38|0
1658201400000|2022-07-19 03:30:00|19.28|17.44|19.5|17.64|19.5|17.64|19.28|17.44|0
1658201700000|2022-07-19 03:35:00|19.52|17.66|19.61|17.74|19.67|17.79|19.47|17.62|0
1658202000000|2022-07-19 03:40:00|19.62|17.75|19.71|17.83|19.75|17.87|19.6|17.73|0
1658202300000|2022-07-19 03:45:00|19.68|17.81|19.65|17.78|19.71|17.83|19.64|17.77|0
1658202600000|2022-07-19 03:50:00|19.66|17.79|19.64|17.77|19.75|17.86|19.64|17.77|0
1658202900000|2022-07-19 03:55:00|19.66|17.79|19.57|17.71|19.71|17.83|19.57|17.71|0
1658203200000|2022-07-19 04:00:00|19.55|17.69|19.59|17.72|19.61|17.74|19.53|17.67|0
1658203500000|2022-07-19 04:05:00|19.57|17.7|19.57|17.7|19.61|17.74|19.53|17.67|0
1658203800000|2022-07-19 04:10:00|19.59|17.72|19.54|17.68|19.59|17.72|19.53|17.67|0
1658204100000|2022-07-19 04:15:00|19.52|17.66|19.54|17.68|19.55|17.69|19.5|17.64|0
1658204400000|2022-07-19 04:20:00|19.53|17.67|19.75|17.87|19.75|17.87|19.53|17.67|0
1658204700000|2022-07-19 04:25:00|19.74|17.86|19.64|17.77|19.79|17.91|19.64|17.77|0
1658205000000|2022-07-19 04:30:00|19.66|17.79|19.66|17.79|19.77|17.89|19.62|17.75|0
1658205300000|2022-07-19 04:35:00|19.65|17.78|19.53|17.67|19.65|17.78|19.53|17.67|0
1658205600000|2022-07-19 04:40:00|19.51|17.65|19.59|17.73|19.59|17.73|19.51|17.65|0
1658205900000|2022-07-19 04:45:00|19.6|17.74|19.53|17.67|19.6|17.74|19.45|17.6|0
1658206200000|2022-07-19 04:50:00|19.55|17.69|19.67|17.8|19.67|17.8|19.51|17.65|0
1658206500000|2022-07-19 04:55:00|19.65|17.78|19.8|17.92|19.87|17.97|19.65|17.78|0
1658206800000|2022-07-19 05:00:00|19.79|17.91|20.34|18.4|20.86|18.87|19.78|17.9|0
1658207100000|2022-07-19 05:05:00|20.32|18.38|20.16|18.24|20.36|18.42|20.14|18.22|0
1658207400000|2022-07-19 05:10:00|20.14|18.22|19.94|18.04|20.14|18.22|19.94|18.04|0
1658207700000|2022-07-19 05:15:00|19.96|18.06|19.94|18.04|20.01|18.1|19.92|18.02|0
1658208000000|2022-07-19 05:20:00|19.96|18.06|19.96|18.06|20.05|18.14|19.94|18.04|0
1658208300000|2022-07-19 05:25:00|19.94|18.04|19.96|18.06|19.97|18.07|19.79|17.9|0
1658208600000|2022-07-19 05:30:00|19.97|18.07|19.78|17.9|20.01|18.11|19.78|17.9|0
1658208900000|2022-07-19 05:35:00|19.8|17.92|19.75|17.87|19.8|17.92|19.68|17.8|0
1658209200000|2022-07-19 05:40:00|19.76|17.88|19.74|17.86|19.78|17.9|19.68|17.81|0
1658209500000|2022-07-19 05:45:00|19.71|17.84|19.76|17.87|19.8|17.91|19.69|17.82|0
1658209800000|2022-07-19 05:50:00|19.73|17.85|19.6|17.74|19.73|17.85|19.56|17.7|0
1658210100000|2022-07-19 05:55:00|19.58|17.72|19.79|17.91|19.79|17.91|19.58|17.72|0
1658210400000|2022-07-19 06:00:00|19.84|17.95|19.79|17.91|20.01|18.1|19.73|17.85|0
1658210700000|2022-07-19 06:05:00|19.81|17.93|19.66|17.79|19.88|17.98|19.64|17.77|0
1658211000000|2022-07-19 06:10:00|19.67|17.8|19.69|17.82|19.7|17.83|19.47|17.62|0
1658211300000|2022-07-19 06:15:00|19.68|17.81|19.85|17.96|19.87|17.98|19.64|17.77|0
1658211600000|2022-07-19 06:20:00|19.83|17.94|19.89|18|19.92|18.03|19.78|17.9|0
1658211900000|2022-07-19 06:25:00|19.91|17.99|19.84|17.95|19.97|18.07|19.82|17.94|0
1658212200000|2022-07-19 06:30:00|19.83|17.94|19.97|18.07|20.06|18.15|19.76|17.88|0
1658212500000|2022-07-19 06:35:00|19.98|18.08|19.88|17.99|20.04|18.13|19.88|17.99|0
1658212800000|2022-07-19 06:40:00|19.89|18|19.75|17.87|19.9|18.01|19.73|17.85|0
1658213100000|2022-07-19 06:45:00|19.74|17.86|19.79|17.91|19.79|17.91|19.69|17.81|0
1658213400000|2022-07-19 06:50:00|19.81|17.93|19.83|17.94|19.91|18.01|19.71|17.83|0
1658213700000|2022-07-19 06:55:00|19.84|17.95|19.83|17.94|19.9|18|19.79|17.9|0
1658214000000|2022-07-19 07:00:00|19.79|17.9|19.2|17.37|20.11|18.2|19.09|17.27|0
1658214300000|2022-07-19 07:05:00|19.13|17.31|19.17|17.35|19.19|17.37|18.9|17.1|0
1658214600000|2022-07-19 07:10:00|19.16|17.34|19.15|17.33|19.3|17.46|19.07|17.25|0
1658214900000|2022-07-19 07:15:00|19.13|17.31|19.15|17.32|19.27|17.44|19.03|17.22|0
1658215200000|2022-07-19 07:20:00|19.17|17.34|19.29|17.45|19.34|17.5|19.02|17.21|0
1658215500000|2022-07-19 07:25:00|19.3|17.46|19.27|17.43|19.31|17.47|19.08|17.26|0
1658215800000|2022-07-19 07:30:00|19.29|17.45|19.94|18.04|20|18.09|19.27|17.43|0
1658216100000|2022-07-19 07:35:00|19.97|18.06|19.71|17.83|20.01|18.1|19.66|17.79|0
1658216400000|2022-07-19 07:40:00|19.73|17.85|20.4|18.45|20.48|18.53|19.73|17.85|0
1658216700000|2022-07-19 07:45:00|20.44|18.49|19.89|18|20.44|18.49|19.82|17.93|0
1658217000000|2022-07-19 07:50:00|19.9|18.01|20.15|18.23|20.2|18.28|19.82|17.93|0
1658217300000|2022-07-19 07:55:00|20.16|18.24|20.07|18.16|20.38|18.44|20.01|18.1|0
1658217600000|2022-07-19 08:00:00|20.08|18.17|20|18.1|20.14|18.22|19.77|17.88|0
1658217900000|2022-07-19 08:05:00|19.98|18.08|19.65|17.78|20.11|18.2|19.65|17.78|0
1658218200000|2022-07-19 08:10:00|19.68|17.81|19.83|17.94|19.91|18.02|19.64|17.77|0
1658218500000|2022-07-19 08:15:00|19.81|17.92|19.91|18.01|19.98|18.07|19.78|17.9|0
1658218800000|2022-07-19 08:20:00|19.89|17.99|19.78|17.9|19.95|18.05|19.72|17.84|0
1658219100000|2022-07-19 08:25:00|19.76|17.88|19.97|18.07|19.99|18.09|19.74|17.86|0
1658219400000|2022-07-19 08:30:00|19.99|18.09|19.62|17.75|20.01|18.11|19.62|17.75|0
1658219700000|2022-07-19 08:35:00|19.63|17.76|19.56|17.7|19.65|17.78|19.35|17.51|0
1658220000000|2022-07-19 08:40:00|19.54|17.68|19.45|17.6|19.54|17.68|19.37|17.52|0
1658220300000|2022-07-19 08:45:00|19.43|17.58|19.55|17.68|19.58|17.71|19.38|17.53|0
1658220600000|2022-07-19 08:50:00|19.53|17.67|19.5|17.64|19.68|17.81|19.45|17.6|0
1658220900000|2022-07-19 08:55:00|19.51|17.65|19.22|17.39|19.51|17.65|19.15|17.33|0
1658221200000|2022-07-19 09:00:00|19.23|17.42|19.17|17.35|19.28|17.44|19.05|17.23|0
1658221500000|2022-07-19 09:05:00|19.19|17.36|19.13|17.31|19.23|17.4|19.05|17.23|0
1658221800000|2022-07-19 09:10:00|19.15|17.32|18.94|17.14|19.19|17.36|18.86|17.06|0
1658222100000|2022-07-19 09:15:00|18.92|17.12|19.02|17.21|19.08|17.27|18.91|17.11|0
1658222400000|2022-07-19 09:20:00|19.01|17.2|18.59|16.82|19.04|17.23|18.51|16.75|0
1658222700000|2022-07-19 09:25:00|18.58|16.81|18.54|16.77|18.61|16.84|18.49|16.73|0
1658223000000|2022-07-19 09:30:00|18.53|16.76|18.42|16.67|18.53|16.76|18.39|16.64|0
1658223300000|2022-07-19 09:35:00|18.4|16.65|18.44|16.68|18.48|16.72|18.38|16.63|0
1658223600000|2022-07-19 09:40:00|18.43|16.67|18.4|16.65|18.46|16.7|18.4|16.65|0
1658223900000|2022-07-19 09:45:00|18.38|16.63|18.33|16.58|18.47|16.71|18.22|16.48|0
1658224200000|2022-07-19 09:50:00|18.31|16.56|18.12|16.39|18.34|16.59|18.12|16.39|0
1658224500000|2022-07-19 09:55:00|18.14|16.41|18.37|16.62|18.38|16.63|18.14|16.41|0
1658224800000|2022-07-19 10:00:00|18.36|16.61|18.27|16.53|18.42|16.67|18.25|16.51|0
1658225100000|2022-07-19 10:05:00|18.28|16.54|17.99|16.28|18.28|16.54|17.97|16.26|0
1658225400000|2022-07-19 10:10:00|18|16.29|17.58|15.91|19.03|17.22|17.48|15.82|0
1658225700000|2022-07-19 10:15:00|17.6|15.92|18.03|16.31|18.04|16.32|17.6|15.92|0
1658226000000|2022-07-19 10:20:00|18.04|16.32|18.03|16.32|18.06|16.34|17.9|16.19|0
1658226300000|2022-07-19 10:25:00|18.01|16.3|17.95|16.24|18.16|16.43|17.86|16.16|0
1658226600000|2022-07-19 10:30:00|18.03|16.31|17.81|16.12|18.05|16.33|17.8|16.1|0
1658226900000|2022-07-19 10:35:00|17.82|16.11|17.68|15.99|17.85|16.15|17.6|15.92|0
1658227200000|2022-07-19 10:40:00|17.7|16.01|17.8|16.11|17.81|16.11|17.68|15.99|0
1658227500000|2022-07-19 10:45:00|17.81|16.13|17.93|16.22|17.93|16.22|17.79|16.1|0
1658227800000|2022-07-19 10:50:00|17.94|16.23|17.96|16.25|18.08|16.36|17.91|16.2|0
1658228100000|2022-07-19 10:55:00|17.98|16.27|17.96|16.25|18.1|16.38|17.9|16.2|0
1658228400000|2022-07-19 11:00:00|18.02|16.3|18.21|16.48|18.31|16.57|17.98|16.27|0
1658228700000|2022-07-19 11:05:00|18.23|16.5|18.21|16.48|18.29|16.55|18.09|16.37|0
1658229000000|2022-07-19 11:10:00|18.23|16.5|17.91|16.21|18.23|16.5|17.91|16.21|0
1658229300000|2022-07-19 11:15:00|17.93|16.23|18.19|16.46|18.19|16.46|17.9|16.19|0
1658229600000|2022-07-19 11:20:00|18.23|16.49|18.22|16.48|18.27|16.53|18.19|16.45|0
1658229900000|2022-07-19 11:25:00|18.21|16.47|18.03|16.31|18.22|16.49|18.03|16.31|0
1658230200000|2022-07-19 11:30:00|18.05|16.33|18.19|16.46|18.24|16.5|17.97|16.26|0
1658230500000|2022-07-19 11:35:00|18.18|16.45|18.32|16.57|18.36|16.61|18.14|16.41|0
1658230800000|2022-07-19 11:40:00|18.34|16.59|18.43|16.67|18.46|16.7|18.28|16.54|0
1658231100000|2022-07-19 11:45:00|18.44|16.68|18.31|16.57|18.46|16.7|18.29|16.55|0
1658231400000|2022-07-19 11:50:00|18.25|16.52|17.96|16.25|18.27|16.53|17.88|16.18|0
1658231700000|2022-07-19 11:55:00|17.94|16.23|18.36|16.61|18.36|16.61|17.94|16.23|0
1658232000000|2022-07-19 12:00:00|18.32|16.57|18.36|16.61|18.38|16.63|18.2|16.46|0
1658232300000|2022-07-19 12:05:00|18.34|16.59|18.57|16.8|18.57|16.8|18.29|16.55|0
1658232600000|2022-07-19 12:10:00|18.55|16.79|18.61|16.84|18.71|16.93|18.53|16.77|0
1658232900000|2022-07-19 12:15:00|18.6|16.83|18.83|17.04|18.85|17.06|18.51|16.75|0
1658233200000|2022-07-19 12:20:00|18.75|16.96|18.95|17.15|19.03|17.22|18.75|16.96|0
1658233500000|2022-07-19 12:25:00|18.93|17.13|19.05|17.24|19.11|17.29|18.86|17.06|0
1658233800000|2022-07-19 12:30:00|19.03|17.22|18.72|16.94|19.07|17.26|18.68|16.9|0
1658234100000|2022-07-19 12:35:00|18.7|16.92|18.74|16.96|18.76|16.98|18.6|16.83|0
1658234400000|2022-07-19 12:40:00|18.72|16.94|18.5|16.74|18.76|16.97|18.48|16.72|0
1658234700000|2022-07-19 12:45:00|18.46|16.7|18.1|16.38|18.55|16.78|18.1|16.38|0
1658235000000|2022-07-19 12:50:00|18.08|16.36|17.93|16.22|18.19|16.46|17.89|16.19|0
1658235300000|2022-07-19 12:55:00|17.95|16.24|18.07|16.35|18.07|16.35|17.89|16.19|0
1658235600000|2022-07-19 13:00:00|18.05|16.33|18.12|16.4|18.18|16.45|18.03|16.31|0
1658235900000|2022-07-19 13:05:00|18.13|16.41|18.02|16.31|18.18|16.45|18.02|16.31|0
1658236200000|2022-07-19 13:10:00|18.04|16.32|17.89|16.18|18.1|16.38|17.77|16.08|0
1658236500000|2022-07-19 13:15:00|17.87|16.16|17.65|15.97|17.9|16.2|17.54|15.87|0
1658236800000|2022-07-19 13:20:00|17.67|15.99|17.65|15.97|17.75|16.06|17.54|15.87|0
1658237100000|2022-07-19 13:25:00|17.67|15.99|17.72|16.04|17.75|16.06|17.5|15.83|0
1658237400000|2022-07-19 13:30:00|17.71|16.02|17.72|16.03|17.99|16.28|17.49|15.83|0
1658237700000|2022-07-19 13:35:00|17.74|16.05|17.66|15.98|17.86|16.16|17.38|15.72|0
1658238000000|2022-07-19 13:40:00|17.55|15.88|17.6|15.92|17.91|16.21|17.1|15.47|0
1658238300000|2022-07-19 13:45:00|17.51|15.84|17.62|15.94|17.95|16.24|17.47|15.81|0
1658238600000|2022-07-19 13:50:00|17.64|15.96|17.48|15.81|17.7|16.01|17.37|15.72|0
1658238900000|2022-07-19 13:55:00|17.49|15.82|16.83|15.23|17.56|15.89|16.81|15.21|0
1658239200000|2022-07-19 14:00:00|16.81|15.21|16.82|15.22|16.98|15.36|16.72|15.12|0
1658239500000|2022-07-19 14:05:00|16.84|15.24|16.97|15.36|17.29|15.65|16.83|15.22|0
1658239800000|2022-07-19 14:10:00|16.95|15.34|16.71|15.12|17.1|15.47|16.4|14.84|0
1658240100000|2022-07-19 14:15:00|16.75|15.15|16.82|15.22|17.06|15.44|16.71|15.12|0
1658240400000|2022-07-19 14:20:00|16.8|15.2|16.42|14.85|16.82|15.22|16.26|14.71|0
1658240700000|2022-07-19 14:25:00|16.43|14.87|15.95|14.43|16.45|14.89|15.86|14.35|0
1658241000000|2022-07-19 14:30:00|15.93|14.42|16.89|15.29|17.3|15.65|15.83|14.32|0
1658241300000|2022-07-19 14:35:00|16.88|15.27|16.87|15.27|17.04|15.42|16.77|15.17|0
1658241600000|2022-07-19 14:40:00|16.86|15.25|16.76|15.17|16.89|15.28|16.67|15.09|0
1658241900000|2022-07-19 14:45:00|16.74|15.15|16.61|15.02|16.74|15.15|16.4|14.84|0
1658242200000|2022-07-19 14:50:00|16.62|15.04|16.51|14.94|16.62|15.04|16.39|14.83|0
1658242500000|2022-07-19 14:55:00|16.53|14.96|16.51|14.94|16.73|15.14|16.48|14.91|0
1658242800000|2022-07-19 15:00:00|16.49|14.92|16.21|14.67|16.49|14.92|16.09|14.56|0
1658243100000|2022-07-19 15:05:00|16.19|14.65|16.05|14.52|16.23|14.68|15.98|14.46|0
1658243400000|2022-07-19 15:10:00|16|14.47|16.07|14.54|16.19|14.65|15.98|14.46|0
1658243700000|2022-07-19 15:15:00|16.05|14.52|16.58|15|16.62|15.04|16|14.47|0
1658244000000|2022-07-19 15:20:00|16.56|14.98|16.57|15|16.7|15.11|16.52|14.95|0
1658244300000|2022-07-19 15:25:00|16.59|15.01|16.29|14.74|16.59|15.01|16.24|14.69|0
1658244600000|2022-07-19 15:30:00|16.27|14.72|15.94|14.42|16.27|14.72|15.91|14.39|0
1658244900000|2022-07-19 15:35:00|15.97|14.45|16.25|14.7|16.27|14.72|15.89|14.37|0
1658245200000|2022-07-19 15:40:00|16.27|14.72|16.37|14.81|16.51|14.94|16.27|14.72|0
1658245500000|2022-07-19 15:45:00|16.35|14.8|16.53|14.95|16.53|14.95|16.32|14.76|0
1658245800000|2022-07-19 15:50:00|16.51|14.94|16.24|14.7|16.53|14.95|16.24|14.7|0
1658246100000|2022-07-19 15:55:00|16.23|14.68|16.02|14.49|16.24|14.7|16|14.47|0
1658246400000|2022-07-19 16:00:00|16|14.47|16.38|14.82|16.43|14.87|16|14.47|0
1658246700000|2022-07-19 16:05:00|16.4|14.84|16.45|14.88|16.63|15.05|16.38|14.82|0
1658247000000|2022-07-19 16:10:00|16.43|14.87|16.32|14.77|16.43|14.87|16.22|14.67|0
1658247300000|2022-07-19 16:15:00|16.34|14.79|16.3|14.75|16.46|14.9|16.3|14.75|0
1658247600000|2022-07-19 16:20:00|16.29|14.74|15.99|14.47|16.29|14.74|15.99|14.47|0
1658247900000|2022-07-19 16:25:00|16.01|14.48|15.93|14.42|16.04|14.51|15.9|14.39|0
1658248200000|2022-07-19 16:30:00|15.92|14.4|15.61|14.12|15.95|14.43|15.59|14.11|0
1658248500000|2022-07-19 16:35:00|15.63|14.14|15.66|14.17|15.78|14.28|15.61|14.12|0
1658248800000|2022-07-19 16:40:00|15.67|14.18|16.23|14.69|16.25|14.7|15.56|14.07|0
1658249100000|2022-07-19 16:45:00|16.25|14.7|16.15|14.61|16.27|14.72|16.06|14.53|0
1658249400000|2022-07-19 16:50:00|16.13|14.59|16.27|14.72|16.35|14.8|16.11|14.58|0
1658249700000|2022-07-19 16:55:00|16.28|14.73|16.06|14.53|16.33|14.78|16.06|14.53|0
1658250000000|2022-07-19 17:00:00|16.04|14.51|16.11|14.57|16.12|14.59|16.04|14.51|0
1658250300000|2022-07-19 17:05:00|16.14|14.6|16.29|14.74|16.33|14.77|16.14|14.6|0
1658250600000|2022-07-19 17:10:00|16.26|14.71|16.6|15.02|16.89|15.28|16.12|14.58|0
1658250900000|2022-07-19 17:15:00|16.58|15|16.72|15.13|16.72|15.13|16.48|14.91|0
1658251200000|2022-07-19 17:20:00|16.71|15.11|16.62|15.03|16.85|15.24|16.62|15.03|0
1658251500000|2022-07-19 17:25:00|16.6|15.02|16.61|15.03|16.68|15.1|16.54|14.97|0
1658251800000|2022-07-19 17:30:00|16.6|15.01|16.38|14.82|16.61|15.03|16.38|14.82|0
1658252100000|2022-07-19 17:35:00|16.4|14.84|16.02|14.49|16.4|14.84|15.99|14.46|0
1658252400000|2022-07-19 17:40:00|16|14.48|15.83|14.32|16.04|14.51|15.81|14.31|0
1658252700000|2022-07-19 17:45:00|15.81|14.31|15.85|14.34|15.9|14.38|15.78|14.28|0
1658253000000|2022-07-19 17:50:00|15.83|14.32|15.84|14.33|15.93|14.41|15.79|14.29|0
1658253300000|2022-07-19 17:55:00|15.86|14.35|15.57|14.09|15.86|14.35|15.56|14.08|0
1658253600000|2022-07-19 18:00:00|15.59|14.11|15.31|13.85|15.61|14.12|15.31|13.85|0
1658253900000|2022-07-19 18:05:00|15.32|13.86|15.13|13.69|15.34|13.88|15.09|13.66|0
1658254200000|2022-07-19 18:10:00|15.14|13.7|15.35|13.89|15.37|13.91|15.11|13.67|0
1658254500000|2022-07-19 18:15:00|15.37|13.91|15.24|13.79|15.53|14.05|15.24|13.79|0
1658254800000|2022-07-19 18:20:00|15.25|13.8|15.52|14.04|15.65|14.16|15.22|13.77|0
1658255100000|2022-07-19 18:25:00|15.5|14.03|16.1|14.56|16.15|14.61|15.5|14.03|0
1658255400000|2022-07-19 18:30:00|16.09|14.55|15.97|14.45|16.09|14.56|15.82|14.32|0
1658255700000|2022-07-19 18:35:00|15.96|14.44|16.04|14.51|16.04|14.51|15.86|14.35|0
1658256000000|2022-07-19 18:40:00|16.02|14.5|15.94|14.42|16.11|14.57|15.87|14.36|0
1658256300000|2022-07-19 18:45:00|15.95|14.43|16.19|14.65|16.34|14.79|15.95|14.43|0
1658256600000|2022-07-19 18:50:00|16.14|14.6|15.9|14.38|16.27|14.72|15.88|14.37|0
1658256900000|2022-07-19 18:55:00|15.92|14.4|15.9|14.38|16.02|14.49|15.85|14.34|0
1658257200000|2022-07-19 19:00:00|15.86|14.35|16|14.47|16.15|14.61|15.86|14.35|0
1658257500000|2022-07-19 19:05:00|16.01|14.49|15.61|14.12|16.03|14.5|15.59|14.11|0
1658257800000|2022-07-19 19:10:00|15.63|14.14|15.76|14.26|15.91|14.39|15.63|14.14|0
1658258100000|2022-07-19 19:15:00|15.77|14.27|15.69|14.19|15.91|14.39|15.66|14.16|0
1658258400000|2022-07-19 19:20:00|15.7|14.21|15.82|14.31|15.96|14.44|15.67|14.18|0
1658258700000|2022-07-19 19:25:00|15.8|14.3|15.75|14.25|15.84|14.33|15.62|14.13|0
1658259000000|2022-07-19 19:30:00|15.73|14.24|16.03|14.51|16.03|14.51|15.6|14.11|0
1658259300000|2022-07-19 19:35:00|16.05|14.52|15.7|14.2|16.05|14.52|15.7|14.2|0
1658259600000|2022-07-19 19:40:00|15.71|14.22|15.78|14.28|16.28|14.73|15.28|13.83|0
1658259900000|2022-07-19 19:45:00|15.8|14.29|15.93|14.41|16|14.47|15.7|14.2|0
1658260200000|2022-07-19 19:50:00|16.01|14.49|16.11|14.58|16.23|14.69|15.91|14.4|0
1658260500000|2022-07-19 19:55:00|16.06|14.53|16.21|14.67|16.21|14.67|15.78|14.27|0
1658260800000|2022-07-19 20:00:00|16.13|14.59|15.86|14.35|16.18|14.64|15.82|14.32|0
1658261100000|2022-07-19 20:05:00|15.87|14.36|15.72|14.22|15.94|14.42|15.69|14.2|0
1658261400000|2022-07-19 20:10:00|15.74|14.24|15.69|14.19|15.79|14.28|15.69|14.19|0
1658261700000|2022-07-19 20:15:00|15.74|14.14|15.58|13.98|15.76|14.16|15.57|13.97|0
1658262000000|2022-07-19 20:20:00|15.59|13.99|15.47|13.87|15.61|14.01|15.44|13.84|0
1658262300000|2022-07-19 20:25:00|15.46|13.86|15.45|13.85|15.49|13.89|15.44|13.84|0
1658262600000|2022-07-19 20:30:00|15.47|13.87|15.5|13.9|15.51|13.91|15.42|13.82|0
1658262900000|2022-07-19 20:35:00|15.51|13.91|15.56|13.96|15.57|13.97|15.51|13.91|0
1658263200000|2022-07-19 20:40:00|15.54|13.94|15.54|13.94|15.6|14|15.5|13.9|0
1658263500000|2022-07-19 20:45:00|15.56|13.96|15.57|13.97|15.62|14.02|15.54|13.94|0
1658263800000|2022-07-19 20:50:00|15.59|13.99|15.58|13.98|15.6|14|15.55|13.95|0
1658264100000|2022-07-19 20:55:00|15.6|14|15.61|14.01|15.61|14.01|15.54|13.94|0
1658264400000|2022-07-19 21:00:00|15.58|13.98|15.58|13.98|15.6|14|15.57|13.97|0
1658264700000|2022-07-19 21:05:00|15.57|13.97|15.56|13.96|15.57|13.97|15.56|13.96|0
1658265000000|2022-07-19 21:10:00|15.54|13.94|15.54|13.94|15.54|13.94|15.52|13.92|0
1658265300000|2022-07-19 21:15:00|15.53|13.93|15.49|13.89|15.53|13.93|15.48|13.88|0
1658265600000|2022-07-19 21:20:00|15.48|13.88|15.47|13.87|15.48|13.88|15.45|13.85|0
1658265900000|2022-07-19 21:25:00|15.46|13.86|15.44|13.84|15.46|13.86|15.43|13.83|0
1658266200000|2022-07-19 21:30:00|15.43|13.83|15.46|13.86|15.48|13.88|15.43|13.83|0
1658266500000|2022-07-19 21:35:00|15.45|13.85|15.44|13.84|15.47|13.87|15.43|13.83|0
1658266800000|2022-07-19 21:40:00|15.45|13.85|15.44|13.84|15.45|13.85|15.44|13.84|0
1658267100000|2022-07-19 21:45:00|15.46|13.86|15.44|13.84|15.46|13.86|15.44|13.84|0
1658267400000|2022-07-19 21:50:00|15.43|13.83|15.42|13.82|15.44|13.84|15.42|13.82|0
1658267700000|2022-07-19 21:55:00|15.43|13.83|15.42|13.82|15.44|13.84|15.42|13.82|0
1658268000000|2022-07-19 22:00:00|15.44|13.84|15.65|14.05|15.66|14.06|15.38|13.78|0
1658268300000|2022-07-19 22:05:00|15.64|14.04|15.59|13.99|15.67|14.07|15.54|13.94|0
1658268600000|2022-07-19 22:10:00|15.57|13.97|15.57|13.97|15.6|14|15.54|13.94|0
1658268900000|2022-07-19 22:15:00|15.56|13.96|15.54|13.94|15.58|13.98|15.54|13.94|0
1658269200000|2022-07-19 22:20:00|15.52|13.92|15.63|14.03|15.64|14.04|15.52|13.92|0
1658269500000|2022-07-19 22:25:00|15.64|14.04|15.67|14.07|15.67|14.07|15.63|14.03|0
1658269800000|2022-07-19 22:30:00|15.68|14.08|15.75|14.15|15.77|14.17|15.67|14.07|0
1658270100000|2022-07-19 22:35:00|15.73|14.13|15.69|14.09|15.75|14.15|15.67|14.07|0
1658270400000|2022-07-19 22:40:00|15.68|14.08|15.73|14.13|15.76|14.16|15.68|14.08|0
1658270700000|2022-07-19 22:45:00|15.75|14.15|15.68|14.08|15.75|14.15|15.68|14.08|0
1658271000000|2022-07-19 22:50:00|15.67|14.07|15.68|14.08|15.69|14.09|15.62|14.02|0
1658271300000|2022-07-19 22:55:00|15.66|14.06|15.52|13.92|15.66|14.06|15.52|13.92|0
1658271600000|2022-07-19 23:00:00|15.51|13.91|15.57|13.97|15.6|14|15.47|13.87|0
1658271900000|2022-07-19 23:05:00|15.54|13.94|15.51|13.91|15.61|14.01|15.5|13.9|0
1658272200000|2022-07-19 23:10:00|15.52|13.92|15.52|13.92|15.55|13.95|15.5|13.9|0
1658272500000|2022-07-19 23:15:00|15.53|13.93|15.57|13.97|15.58|13.98|15.51|13.91|0
1658272800000|2022-07-19 23:20:00|15.56|13.96|15.68|14.08|15.71|14.11|15.56|13.96|0
1658273100000|2022-07-19 23:25:00|15.69|14.09|15.63|14.03|15.7|14.1|15.63|14.03|0
1658273400000|2022-07-19 23:30:00|15.62|14.02|15.65|14.05|15.67|14.07|15.6|14|0
1658273700000|2022-07-19 23:35:00|15.66|14.06|15.71|14.11|15.73|14.13|15.65|14.05|0
1658274000000|2022-07-19 23:40:00|15.72|14.12|15.72|14.12|15.74|14.14|15.67|14.07|0
1658274300000|2022-07-19 23:45:00|15.71|14.11|15.64|14.04|15.75|14.15|15.64|14.04|0
1658274600000|2022-07-19 23:50:00|15.63|14.03|15.59|13.99|15.64|14.04|15.56|13.96|0
1658274900000|2022-07-19 23:55:00|15.58|13.98|15.61|14.01|15.61|14.01|15.55|13.95|0
1658275200000|2022-07-20 00:00:00|15.62|14.02|15.76|14.16|15.83|14.23|15.61|14.01|0
1658275500000|2022-07-20 00:05:00|15.79|14.19|15.73|14.13|15.79|14.19|15.68|14.08|0
1658275800000|2022-07-20 00:10:00|15.72|14.12|15.7|14.1|15.81|14.21|15.7|14.1|0
1658276100000|2022-07-20 00:15:00|15.68|14.08|15.57|13.97|15.7|14.1|15.55|13.95|0
1658276400000|2022-07-20 00:20:00|15.58|13.98|15.44|13.84|15.62|14.02|15.43|13.83|0
1658276700000|2022-07-20 00:25:00|15.46|13.86|15.38|13.78|15.46|13.86|14.94|13.34|0
1658277000000|2022-07-20 00:30:00|15.37|13.77|15.43|13.83|15.43|13.83|15.21|13.61|0
1658277300000|2022-07-20 00:35:00|15.42|13.82|15.48|13.88|15.51|13.91|15.39|13.79|0
1658277600000|2022-07-20 00:40:00|15.5|13.9|15.54|13.94|15.54|13.94|15.47|13.87|0
1658277900000|2022-07-20 00:45:00|15.53|13.93|15.48|13.88|15.53|13.93|15.43|13.83|0
1658278200000|2022-07-20 00:50:00|15.46|13.86|15.48|13.88|15.56|13.96|15.46|13.86|0
1658278500000|2022-07-20 00:55:00|15.49|13.89|15.35|13.75|15.49|13.89|15.34|13.74|0
1658278800000|2022-07-20 01:00:00|15.37|13.77|15.47|13.87|15.5|13.9|15.34|13.74|0
1658279100000|2022-07-20 01:05:00|15.49|13.89|15.48|13.88|15.5|13.9|15.41|13.81|0
1658279400000|2022-07-20 01:10:00|15.47|13.87|15.56|13.96|15.6|14|15.44|13.84|0
1658279700000|2022-07-20 01:15:00|15.53|13.93|15.44|13.84|15.58|13.98|15.39|13.79|0
1658280000000|2022-07-20 01:20:00|15.42|13.82|15.51|13.91|15.55|13.95|15.39|13.79|0
1658280300000|2022-07-20 01:25:00|15.53|13.93|15.45|13.85|15.53|13.93|15.43|13.83|0
1658280600000|2022-07-20 01:30:00|15.46|13.86|15.29|13.69|15.48|13.88|15.29|13.69|0
1658280900000|2022-07-20 01:35:00|15.3|13.7|15.26|13.66|15.35|13.75|15.17|13.57|0
1658281200000|2022-07-20 01:40:00|15.28|13.68|15.24|13.64|15.31|13.71|15.21|13.61|0
1658281500000|2022-07-20 01:45:00|15.23|13.63|15.24|13.64|15.29|13.69|15.23|13.63|0
1658281800000|2022-07-20 01:50:00|15.25|13.65|15.12|13.52|15.26|13.66|15.06|13.46|0
1658282100000|2022-07-20 01:55:00|15.14|13.54|15.15|13.55|15.18|13.58|15|13.4|0
1658282400000|2022-07-20 02:00:00|15.16|13.56|15.25|13.65|15.27|13.67|15.16|13.56|0
1658282700000|2022-07-20 02:05:00|15.24|13.64|15.17|13.57|15.27|13.67|15.17|13.57|0
1658283000000|2022-07-20 02:10:00|15.18|13.58|15.2|13.6|15.2|13.6|15.08|13.48|0
1658283300000|2022-07-20 02:15:00|15.19|13.59|15.14|13.54|15.2|13.6|15.07|13.47|0
1658283600000|2022-07-20 02:20:00|15.13|13.53|15.12|13.52|15.18|13.58|15.08|13.48|0
1658283900000|2022-07-20 02:25:00|15.11|13.51|15.08|13.48|15.12|13.52|15.07|13.47|0
1658284200000|2022-07-20 02:30:00|15.06|13.46|14.9|13.3|15.08|13.48|14.9|13.3|0
1658284500000|2022-07-20 02:35:00|14.88|13.28|14.73|13.13|14.93|13.33|14.72|13.12|0
1658284800000|2022-07-20 02:40:00|14.75|13.15|14.73|13.13|14.78|13.18|14.68|13.08|0
1658285100000|2022-07-20 02:45:00|14.74|13.14|14.82|13.22|14.83|13.23|14.73|13.13|0
1658285400000|2022-07-20 02:50:00|14.83|13.23|14.81|13.21|14.89|13.29|14.81|13.21|0
1658285700000|2022-07-20 02:55:00|14.8|13.2|14.82|13.22|14.86|13.26|14.8|13.2|0
1658286000000|2022-07-20 03:00:00|14.83|13.23|14.81|13.21|14.86|13.26|14.78|13.18|0
1658286300000|2022-07-20 03:05:00|14.83|13.23|14.9|13.3|14.91|13.31|14.82|13.22|0
1658286600000|2022-07-20 03:10:00|14.89|13.29|14.85|13.25|14.89|13.29|14.82|13.22|0
1658286900000|2022-07-20 03:15:00|14.87|13.27|14.85|13.25|14.88|13.28|14.81|13.21|0
1658287200000|2022-07-20 03:20:00|14.86|13.26|14.8|13.2|14.88|13.28|14.78|13.18|0
1658287500000|2022-07-20 03:25:00|14.82|13.22|14.8|13.2|14.83|13.23|14.77|13.17|0
1658287800000|2022-07-20 03:30:00|14.79|13.19|14.83|13.23|14.84|13.24|14.77|13.17|0
1658288100000|2022-07-20 03:35:00|14.81|13.21|14.83|13.23|14.86|13.26|14.81|13.21|0
1658288400000|2022-07-20 03:40:00|14.84|13.24|14.87|13.27|14.87|13.27|14.83|13.23|0
1658288700000|2022-07-20 03:45:00|14.88|13.28|14.91|13.31|14.96|13.36|14.88|13.28|0
1658289000000|2022-07-20 03:50:00|14.93|13.33|14.99|13.39|15|13.4|14.93|13.33|0
1658289300000|2022-07-20 03:55:00|15|13.4|14.88|13.28|15.02|13.42|14.87|13.27|0
1658289600000|2022-07-20 04:00:00|14.86|13.26|14.86|13.26|14.89|13.29|14.82|13.22|0
1658289900000|2022-07-20 04:05:00|14.88|13.28|14.75|13.15|14.88|13.28|14.75|13.15|0
1658290200000|2022-07-20 04:10:00|14.74|13.14|14.8|13.2|14.8|13.2|14.73|13.13|0
1658290500000|2022-07-20 04:15:00|14.79|13.19|14.86|13.26|14.87|13.27|14.79|13.19|0
1658290800000|2022-07-20 04:20:00|14.87|13.27|14.93|13.33|14.93|13.33|14.83|13.23|0
1658291100000|2022-07-20 04:25:00|14.94|13.34|15.06|13.46|15.08|13.48|14.92|13.32|0
1658291400000|2022-07-20 04:30:00|15.07|13.47|15|13.4|15.07|13.47|14.94|13.34|0
1658291700000|2022-07-20 04:35:00|15.02|13.42|15.09|13.49|15.09|13.49|15.01|13.41|0
1658292000000|2022-07-20 04:40:00|15.1|13.5|15|13.4|15.1|13.5|15|13.4|0
1658292300000|2022-07-20 04:45:00|14.98|13.38|14.92|13.32|14.98|13.38|14.9|13.3|0
1658292600000|2022-07-20 04:50:00|14.91|13.31|14.84|13.24|14.97|13.37|14.84|13.24|0
1658292900000|2022-07-20 04:55:00|14.86|13.26|14.9|13.3|14.92|13.32|14.86|13.26|0
1658293200000|2022-07-20 05:00:00|14.92|13.32|15.09|13.49|15.17|13.57|14.9|13.3|0
1658293500000|2022-07-20 05:05:00|15.11|13.51|15.11|13.51|15.15|13.55|15.05|13.45|0
1658293800000|2022-07-20 05:10:00|15.1|13.5|15.14|13.54|15.23|13.63|15.1|13.5|0
1658294100000|2022-07-20 05:15:00|15.15|13.55|15.18|13.58|15.23|13.63|15.14|13.54|0
1658294400000|2022-07-20 05:20:00|15.21|13.61|15.3|13.7|15.35|13.75|15.21|13.61|0
1658294700000|2022-07-20 05:25:00|15.31|13.71|15.15|13.55|15.31|13.71|15.15|13.55|0
1658295000000|2022-07-20 05:30:00|15.16|13.56|15.22|13.62|15.3|13.7|15.16|13.56|0
1658295300000|2022-07-20 05:35:00|15.23|13.63|15.22|13.62|15.29|13.69|15.17|13.57|0
1658295600000|2022-07-20 05:40:00|15.23|13.63|15.2|13.6|15.26|13.66|15.13|13.53|0
1658295900000|2022-07-20 05:45:00|15.19|13.59|15.18|13.58|15.23|13.63|15.18|13.58|0
1658296200000|2022-07-20 05:50:00|15.2|13.6|15.17|13.57|15.2|13.6|15.09|13.49|0
1658296500000|2022-07-20 05:55:00|15.15|13.55|14.99|13.39|15.28|13.68|14.99|13.39|0
1658296800000|2022-07-20 06:00:00|15.02|13.42|15.06|13.46|15.11|13.51|14.91|13.31|0
1658297100000|2022-07-20 06:05:00|15.08|13.48|14.94|13.34|15.09|13.49|14.93|13.33|0
1658297400000|2022-07-20 06:10:00|14.96|13.36|15.08|13.48|15.09|13.49|14.96|13.36|0
1658297700000|2022-07-20 06:15:00|15.06|13.46|15.12|13.52|15.12|13.52|14.96|13.36|0
1658298000000|2022-07-20 06:20:00|15.11|13.51|15.16|13.56|15.24|13.64|15.06|13.46|0
1658298300000|2022-07-20 06:25:00|15.18|13.58|14.99|13.39|15.21|13.61|14.97|13.37|0
1658298600000|2022-07-20 06:30:00|15.01|13.41|14.96|13.36|15.03|13.43|14.95|13.35|0
1658298900000|2022-07-20 06:35:00|14.98|13.38|14.92|13.32|15.08|13.48|14.92|13.32|0
1658299200000|2022-07-20 06:40:00|14.89|13.29|14.97|13.37|15.05|13.45|14.87|13.27|0
1658299500000|2022-07-20 06:45:00|14.99|13.39|14.85|13.25|15.02|13.42|14.81|13.21|0
1658299800000|2022-07-20 06:50:00|14.87|13.27|14.97|13.37|15.02|13.42|14.84|13.24|0
1658300100000|2022-07-20 06:55:00|14.96|13.36|15|13.4|15.01|13.41|14.92|13.32|0
1658300400000|2022-07-20 07:00:00|15.06|13.46|15.09|13.49|15.39|13.79|15.06|13.46|0
1658300700000|2022-07-20 07:05:00|15.03|13.59|14.75|13.34|15.05|13.62|14.66|13.26|0
1658301000000|2022-07-20 07:10:00|14.73|13.33|14.92|13.5|14.96|13.53|14.7|13.3|0
1658301300000|2022-07-20 07:15:00|14.95|13.53|14.84|13.42|15.15|13.71|14.79|13.38|0
1658301600000|2022-07-20 07:20:00|14.85|13.44|14.91|13.49|14.91|13.49|14.61|13.21|0
1658301900000|2022-07-20 07:25:00|14.99|13.57|15.1|13.66|15.14|13.69|14.92|13.5|0
1658302200000|2022-07-20 07:30:00|15.08|13.64|15.34|13.88|15.36|13.9|14.95|13.53|0
1658302500000|2022-07-20 07:35:00|15.36|13.9|15.62|14.13|15.63|14.15|15.34|13.88|0
1658302800000|2022-07-20 07:40:00|15.63|14.15|15.81|14.31|15.83|14.32|15.5|14.03|0
1658303100000|2022-07-20 07:45:00|15.83|14.32|15.76|14.26|15.9|14.38|15.68|14.19|0
1658303400000|2022-07-20 07:50:00|15.78|14.28|15.64|14.15|15.83|14.32|15.6|14.11|0
1658303700000|2022-07-20 07:55:00|15.6|14.11|15.81|14.3|15.84|14.33|15.53|14.05|0
1658304000000|2022-07-20 08:00:00|15.82|14.32|15.43|13.96|15.86|14.35|15.41|13.94|0
1658304300000|2022-07-20 08:05:00|15.42|13.95|15.29|13.83|15.53|14.05|15.28|13.82|0
1658304600000|2022-07-20 08:10:00|15.3|13.84|15.29|13.84|15.33|13.87|15.15|13.71|0
1658304900000|2022-07-20 08:15:00|15.31|13.85|15.41|13.94|15.41|13.94|15.21|13.76|0
1658305200000|2022-07-20 08:20:00|15.42|13.95|15.57|14.08|15.6|14.11|15.37|13.91|0
1658305500000|2022-07-20 08:25:00|15.6|14.11|15.45|13.98|15.66|14.17|15.45|13.98|0
1658305800000|2022-07-20 08:30:00|15.48|14|15.46|13.99|15.52|14.05|15.39|13.93|0
1658306100000|2022-07-20 08:35:00|15.42|13.98|15.53|14.05|15.56|14.08|15.42|13.95|0
1658306400000|2022-07-20 08:40:00|15.52|14.04|15.51|14.03|15.54|14.06|15.43|13.96|0
1658306700000|2022-07-20 08:45:00|15.49|14.02|15.66|14.16|15.79|14.29|15.49|14.02|0
1658307000000|2022-07-20 08:50:00|15.67|14.17|15.71|14.22|15.8|14.29|15.67|14.17|0
1658307300000|2022-07-20 08:55:00|15.7|14.21|15.62|14.13|15.75|14.25|15.6|14.12|0
1658307600000|2022-07-20 09:00:00|15.63|14.15|15.47|14|15.63|14.15|15.39|13.92|0
1658307900000|2022-07-20 09:05:00|15.45|13.98|15.46|13.99|15.5|14.03|15.39|13.92|0
1658308200000|2022-07-20 09:10:00|15.47|13.98|15.46|13.99|15.5|14.02|15.38|13.92|0
1658308500000|2022-07-20 09:15:00|15.45|13.98|15.46|13.99|15.52|14.04|15.4|13.93|0
1658308800000|2022-07-20 09:20:00|15.47|14|15.48|14|15.59|14.11|15.41|13.95|0
1658309100000|2022-07-20 09:25:00|15.46|13.99|15.59|14.11|15.61|14.12|15.44|13.97|0
1658309400000|2022-07-20 09:30:00|15.57|14.09|15.52|14.04|15.64|14.15|15.47|14|0
1658309700000|2022-07-20 09:35:00|15.51|14.03|15.33|13.87|15.52|14.04|15.33|13.87|0
1658310000000|2022-07-20 09:40:00|15.31|13.85|15.4|13.94|15.45|13.98|15.29|13.84|0
1658310300000|2022-07-20 09:45:00|15.39|13.93|15.4|13.94|15.47|14|15.38|13.92|0
1658310600000|2022-07-20 09:50:00|15.41|13.95|15.26|13.81|15.42|13.95|15.26|13.81|0
1658310900000|2022-07-20 09:55:00|15.27|13.82|15.38|13.92|15.42|13.95|15.24|13.79|0
1658311200000|2022-07-20 10:00:00|15.4|13.93|15.49|14.02|15.57|14.09|15.32|13.86|0
1658311500000|2022-07-20 10:05:00|15.46|13.99|15.57|14.08|15.57|14.08|15.38|13.91|0
1658311800000|2022-07-20 10:10:00|15.54|14.06|15.54|14.06|15.63|14.14|15.54|14.06|0
1658312100000|2022-07-20 10:15:00|15.55|14.07|15.37|13.9|15.56|14.07|15.37|13.9|0
1658312400000|2022-07-20 10:20:00|15.36|13.89|15.37|13.91|15.45|13.98|15.32|13.87|0
1658312700000|2022-07-20 10:25:00|15.36|13.89|15.52|14.04|15.52|14.04|15.3|13.84|0
1658313000000|2022-07-20 10:30:00|15.53|14.05|16.18|14.64|16.18|14.64|15.5|14.02|0
1658313300000|2022-07-20 10:35:00|16.21|14.66|16.44|14.87|16.44|14.87|16.01|14.49|0
1658313600000|2022-07-20 10:40:00|16.42|14.86|16.3|14.75|16.63|15.04|16.16|14.62|0
1658313900000|2022-07-20 10:45:00|16.33|14.78|16.68|15.09|16.83|15.23|16.33|14.78|0
1658314200000|2022-07-20 10:50:00|16.66|15.07|16.47|14.91|16.68|15.09|16.41|14.85|0
1658314500000|2022-07-20 10:55:00|16.48|14.88|16.33|14.77|16.53|14.96|16.21|14.66|0
1658314800000|2022-07-20 11:00:00|16.29|14.74|16.32|14.77|16.34|14.78|16.22|14.68|0
1658315100000|2022-07-20 11:05:00|16.31|14.75|16.37|14.81|16.37|14.81|16.17|14.63|0
1658315400000|2022-07-20 11:10:00|16.36|14.8|16.42|14.86|16.51|14.94|16.3|14.75|0
1658315700000|2022-07-20 11:15:00|16.44|14.87|16.42|14.86|16.58|15|16.42|14.86|0
1658316000000|2022-07-20 11:20:00|16.4|14.84|16.25|14.7|16.4|14.84|16.23|14.68|0
1658316300000|2022-07-20 11:25:00|16.21|14.67|16.17|14.63|16.3|14.75|16.16|14.62|0
1658316600000|2022-07-20 11:30:00|16.18|14.64|16.19|14.65|16.31|14.76|16.14|14.6|0
1658316900000|2022-07-20 11:35:00|16.23|14.68|16.27|14.72|16.38|14.82|16.23|14.68|0
1658317200000|2022-07-20 11:40:00|16.28|14.73|16.51|14.94|16.51|14.94|16.28|14.73|0
1658317500000|2022-07-20 11:45:00|16.56|14.98|16.48|14.91|16.57|15|16.41|14.85|0
1658317800000|2022-07-20 11:50:00|16.46|14.89|16.42|14.86|16.56|14.99|16.39|14.83|0
1658318100000|2022-07-20 11:55:00|16.41|14.85|16.42|14.86|16.46|14.89|16.35|14.8|0
1658318400000|2022-07-20 12:00:00|16.46|14.89|16.06|14.53|16.46|14.89|15.97|14.45|0
1658318700000|2022-07-20 12:05:00|16.07|14.54|15.67|14.18|16.16|14.62|15.65|14.16|0
1658319000000|2022-07-20 12:10:00|15.7|14.21|15.65|14.16|15.74|14.24|15.62|14.13|0
1658319300000|2022-07-20 12:15:00|15.62|14.13|15.77|14.27|15.8|14.29|15.62|14.13|0
1658319600000|2022-07-20 12:20:00|15.78|14.28|16.43|14.86|16.57|14.99|15.77|14.26|0
1658319900000|2022-07-20 12:25:00|16.36|14.8|16.3|14.75|16.5|14.93|16.22|14.67|0
1658320200000|2022-07-20 12:30:00|16.32|14.77|16.13|14.59|16.37|14.81|16.03|14.5|0
1658320500000|2022-07-20 12:35:00|16.11|14.58|16.14|14.6|16.25|14.7|16.04|14.51|0
1658320800000|2022-07-20 12:40:00|16.11|14.57|16.02|14.49|16.24|14.7|15.97|14.45|0
1658321100000|2022-07-20 12:45:00|16.04|14.51|15.75|14.25|16.07|14.54|15.73|14.23|0
1658321400000|2022-07-20 12:50:00|15.82|14.32|15.32|13.86|15.82|14.32|15.2|13.75|0
1658321700000|2022-07-20 12:55:00|15.28|13.83|15.38|13.91|15.38|13.92|15.26|13.81|0
1658322000000|2022-07-20 13:00:00|15.4|13.93|15.31|13.85|15.41|13.94|15.18|13.74|0
1658322300000|2022-07-20 13:05:00|15.3|13.84|15.36|13.9|15.36|13.9|15.21|13.76|0
1658322600000|2022-07-20 13:10:00|15.34|13.88|15.46|13.98|15.46|13.98|15.29|13.84|0
1658322900000|2022-07-20 13:15:00|15.47|14|15.21|13.76|15.47|14|15.18|13.73|0
1658323200000|2022-07-20 13:20:00|15.24|13.79|15.09|13.65|15.27|13.82|15.01|13.58|0
1658323500000|2022-07-20 13:25:00|15.08|13.64|15.01|13.58|15.17|13.73|14.96|13.54|0
1658323800000|2022-07-20 13:30:00|15.03|13.59|15.19|13.74|15.56|14.08|15.03|13.59|0
1658324100000|2022-07-20 13:35:00|15.1|13.67|14.88|13.46|15.12|13.68|14.72|13.32|0
1658324400000|2022-07-20 13:40:00|14.89|13.47|14.96|13.53|15.15|13.71|14.77|13.36|0
1658324700000|2022-07-20 13:45:00|14.88|13.46|15.11|13.68|15.28|13.82|14.84|13.43|0
1658325000000|2022-07-20 13:50:00|15.13|13.69|15.29|13.84|15.31|13.85|14.89|13.47|0
1658325300000|2022-07-20 13:55:00|15.32|13.87|15.64|14.15|15.72|14.22|15.16|13.72|0
1658325600000|2022-07-20 14:00:00|15.67|14.18|15.5|14.03|15.79|14.28|15.4|13.94|0
1658325900000|2022-07-20 14:05:00|15.49|14.01|14.87|13.45|15.9|14.39|14.87|13.45|0
1658326200000|2022-07-20 14:10:00|14.85|13.44|14.71|13.31|14.9|13.48|14.68|13.28|0
1658326500000|2022-07-20 14:15:00|14.77|13.36|14.78|13.38|14.96|13.54|14.77|13.36|0
1658326800000|2022-07-20 14:20:00|14.77|13.36|14.34|12.94|14.8|13.39|14.34|12.94|0
1658327100000|2022-07-20 14:25:00|14.36|12.96|13.96|12.56|14.36|12.96|13.93|12.53|0
1658327400000|2022-07-20 14:30:00|13.93|12.53|13.55|12.15|14|12.6|13.46|12.06|0
1658327700000|2022-07-20 14:35:00|13.53|12.13|13.97|12.57|14.58|13.18|13.28|11.88|0
1658328000000|2022-07-20 14:40:00|13.98|12.58|14.01|12.61|14.22|12.82|13.98|12.58|0
1658328300000|2022-07-20 14:45:00|14.04|12.64|13.59|12.19|14.04|12.64|13.53|12.13|0
1658328600000|2022-07-20 14:50:00|13.62|12.22|13.38|11.98|13.74|12.34|13.29|11.89|0
1658328900000|2022-07-20 14:55:00|13.37|11.97|13.26|11.86|13.49|12.09|13.26|11.86|0
1658329200000|2022-07-20 15:00:00|13.23|11.83|13.52|12.12|13.64|12.24|13.23|11.83|0
1658329500000|2022-07-20 15:05:00|13.5|12.1|14|12.6|14.1|12.7|13.5|12.1|0
1658329800000|2022-07-20 15:10:00|13.98|12.58|14.09|12.69|14.12|12.72|13.95|12.55|0
1658330100000|2022-07-20 15:15:00|14.12|12.72|14.11|12.71|14.19|12.79|14.05|12.65|0
1658330400000|2022-07-20 15:20:00|14.09|12.69|14.08|12.68|14.42|13.02|14.06|12.66|0
1658330700000|2022-07-20 15:25:00|14.07|12.67|13.82|12.42|14.33|12.93|13.77|12.37|0
1658331000000|2022-07-20 15:30:00|13.81|12.41|14.11|12.71|14.17|12.77|13.71|12.31|0
1658331300000|2022-07-20 15:35:00|14.12|12.72|14.34|12.94|14.47|13.07|14|12.6|0
1658331600000|2022-07-20 15:40:00|14.35|12.95|14.25|12.85|14.48|13.08|14.22|12.82|0
1658331900000|2022-07-20 15:45:00|14.22|12.82|14.15|12.75|14.23|12.83|14.08|12.68|0
1658332200000|2022-07-20 15:50:00|14.16|12.76|13.86|12.46|14.16|12.76|13.79|12.39|0
1658332500000|2022-07-20 15:55:00|13.89|12.49|13.89|12.49|13.97|12.57|13.78|12.38|0
1658332800000|2022-07-20 16:00:00|13.9|12.5|13.89|12.49|14.09|12.69|13.82|12.42|0
1658333100000|2022-07-20 16:05:00|13.91|12.51|13.69|12.29|13.93|12.53|13.66|12.26|0
1658333400000|2022-07-20 16:10:00|13.72|12.32|13.67|12.27|13.77|12.37|13.63|12.23|0
1658333700000|2022-07-20 16:15:00|13.69|12.29|13.75|12.35|13.94|12.54|13.66|12.26|0
1658334000000|2022-07-20 16:20:00|13.74|12.34|13.78|12.38|13.87|12.47|13.73|12.33|0
1658334300000|2022-07-20 16:25:00|13.79|12.39|14.07|12.67|14.09|12.69|13.77|12.37|0
1658334600000|2022-07-20 16:30:00|14.09|12.69|13.87|12.47|14.09|12.69|13.87|12.47|0
1658334900000|2022-07-20 16:35:00|13.89|12.49|13.94|12.54|13.96|12.56|13.79|12.39|0
1658335200000|2022-07-20 16:40:00|13.92|12.52|15.36|12.57|15.38|13.32|13.87|12.47|0
1658335500000|2022-07-20 16:45:00|15.38|12.58|15.91|13.03|16.05|13.17|15.38|12.58|0
1658335800000|2022-07-20 16:50:00|15.9|13.02|14.74|12.06|15.93|13.05|14.63|11.97|0
1658336100000|2022-07-20 16:55:00|14.75|12.07|14.55|11.9|14.82|12.12|14.42|11.79|0
1658336400000|2022-07-20 17:00:00|14.56|11.92|14.72|13.32|14.82|13.37|13.97|11.89|0
1658336700000|2022-07-20 17:05:00|14.73|13.33|15.63|12.79|15.93|13.72|14.48|12.78|0
1658337000000|2022-07-20 17:10:00|15.72|12.86|16.12|13.24|16.19|13.31|15.42|12.61|0
1658337300000|2022-07-20 17:15:00|16.15|13.27|15.78|12.91|16.26|13.38|15.76|12.89|0
1658337600000|2022-07-20 17:20:00|15.73|12.87|15.92|13.04|16|13.12|15.73|12.87|0
1658337900000|2022-07-20 17:25:00|15.93|13.05|15.41|12.61|15.99|13.11|15.41|12.61|0
1658338200000|2022-07-20 17:30:00|15.44|12.63|15.16|12.4|15.62|13.08|14.45|12.3|0
1658338500000|2022-07-20 17:35:00|15.19|12.43|15.27|12.5|15.5|12.68|15.19|12.43|0
1658338800000|2022-07-20 17:40:00|15.28|12.51|15.44|12.64|16.08|13.2|15.14|12.39|0
1658339100000|2022-07-20 17:45:00|15.46|12.65|15.86|12.98|15.87|12.99|15.36|12.57|0
1658339400000|2022-07-20 17:50:00|15.87|12.99|15.85|12.97|15.92|13.04|15.69|12.84|0
1658339700000|2022-07-20 17:55:00|15.84|12.96|16.36|13.48|16.41|13.53|15.82|12.95|0
1658340000000|2022-07-20 18:00:00|16.35|13.47|15.82|12.95|16.35|13.47|15.61|12.77|0
1658340300000|2022-07-20 18:05:00|15.81|12.93|15.67|12.82|15.95|13.07|15.67|12.82|0
1658340600000|2022-07-20 18:10:00|15.69|12.83|15.77|12.9|15.98|13.1|15.65|12.81|0
1658340900000|2022-07-20 18:15:00|15.78|12.91|15.62|12.78|15.97|13.09|15.58|12.75|0
1658341200000|2022-07-20 18:20:00|15.58|12.75|14.54|13.14|15.67|13.28|14.54|12.52|0
1658341500000|2022-07-20 18:25:00|14.55|13.15|14.33|12.93|14.58|13.18|14.24|12.84|0
1658341800000|2022-07-20 18:30:00|14.32|12.92|14.27|12.87|14.53|13.13|14.26|12.86|0
1658342100000|2022-07-20 18:35:00|14.28|12.88|14.14|12.74|14.36|12.96|14.14|12.74|0
1658342400000|2022-07-20 18:40:00|14.12|12.72|14.21|12.81|14.34|12.94|14.12|12.72|0
1658342700000|2022-07-20 18:45:00|14.19|12.79|14.13|12.73|14.31|12.91|14.12|12.72|0
1658343000000|2022-07-20 18:50:00|14.12|12.72|14.69|13.29|14.72|13.32|14.12|12.72|0
1658343300000|2022-07-20 18:55:00|14.7|13.3|14.33|12.93|14.83|13.42|14.25|12.85|0
1658343600000|2022-07-20 19:00:00|14.32|12.92|13.85|12.45|14.42|13.02|13.83|12.43|0
1658343900000|2022-07-20 19:05:00|13.83|12.43|13.94|12.54|14|12.6|13.69|12.29|0
1658344200000|2022-07-20 19:10:00|13.93|12.53|13.9|12.5|13.98|12.58|13.74|12.34|0
1658344500000|2022-07-20 19:15:00|13.86|12.46|13.73|12.33|13.94|12.54|13.66|12.26|0
1658344800000|2022-07-20 19:20:00|13.74|12.34|13.94|12.54|14.01|12.61|13.69|12.29|0
1658345100000|2022-07-20 19:25:00|13.92|12.52|13.63|12.23|13.92|12.52|13.61|12.21|0
1658345400000|2022-07-20 19:30:00|13.61|12.21|14.29|12.89|14.87|13.45|13.59|12.19|0
1658345700000|2022-07-20 19:35:00|14.32|12.92|14.31|12.91|14.45|13.05|14.18|12.78|0
1658346000000|2022-07-20 19:40:00|14.34|12.94|14.05|12.65|14.38|12.98|13.95|12.55|0
1658346300000|2022-07-20 19:45:00|14.08|12.68|14.15|12.75|14.3|12.9|13.98|12.58|0
1658346600000|2022-07-20 19:50:00|14.05|12.65|14.4|13|14.49|13.09|13.95|12.55|0
1658346900000|2022-07-20 19:55:00|14.36|12.96|14.44|13.04|14.55|13.15|14.27|12.87|0
1658347200000|2022-07-20 20:00:00|14.43|13.03|14.27|12.87|14.43|13.03|14.14|12.74|0
1658347500000|2022-07-20 20:05:00|14.28|12.88|14.28|12.88|14.41|13.01|14.18|12.78|0
1658347800000|2022-07-20 20:10:00|14.32|12.92|14.6|13.2|14.64|13.24|14.3|12.9|0
1658348100000|2022-07-20 20:15:00|14.7|13.1|14.84|13.24|15|13.4|14.64|13.04|0
1658348400000|2022-07-20 20:20:00|14.83|13.23|14.84|13.24|14.88|13.28|14.74|13.14|0
1658348700000|2022-07-20 20:25:00|14.82|13.22|14.87|13.27|14.95|13.35|14.8|13.2|0
1658349000000|2022-07-20 20:30:00|14.89|13.29|14.92|13.32|14.96|13.36|14.83|13.23|0
1658349300000|2022-07-20 20:35:00|14.91|13.31|15.02|13.42|15.02|13.42|14.88|13.28|0
1658349600000|2022-07-20 20:40:00|15|13.4|14.91|13.31|15.02|13.42|14.85|13.25|0
1658349900000|2022-07-20 20:45:00|14.9|13.3|14.97|13.37|14.97|13.37|14.87|13.27|0
1658350200000|2022-07-20 20:50:00|14.98|13.38|14.98|13.38|15.01|13.41|14.94|13.34|0
1658350500000|2022-07-20 20:55:00|15|13.4|14.99|13.39|15|13.4|14.98|13.38|0
1658350800000|2022-07-20 21:00:00|14.98|13.38|14.97|13.37|15|13.4|14.96|13.36|0
1658351100000|2022-07-20 21:05:00|14.95|13.35|14.96|13.36|15.01|13.41|14.93|13.33|0
1658351400000|2022-07-20 21:10:00|14.97|13.37|14.98|13.38|15|13.4|14.96|13.36|0
1658351700000|2022-07-20 21:15:00|14.99|13.39|14.98|13.38|14.99|13.39|14.98|13.38|0
1658352000000|2022-07-20 21:20:00|14.99|13.39|14.97|13.37|14.99|13.39|14.97|13.37|0
1658352300000|2022-07-20 21:25:00|14.95|13.35|14.89|13.29|14.96|13.36|14.88|13.28|0
1658352600000|2022-07-20 21:30:00|14.88|13.28|14.85|13.25|14.88|13.28|14.85|13.25|0
1658352900000|2022-07-20 21:35:00|14.87|13.27|14.74|13.14|14.88|13.28|14.74|13.14|0
1658353200000|2022-07-20 21:40:00|14.77|13.17|14.76|13.16|14.84|13.24|14.76|13.16|0
1658353500000|2022-07-20 21:45:00|14.74|13.14|14.73|13.13|14.74|13.14|14.72|13.12|0
1658353800000|2022-07-20 21:50:00|14.72|13.12|14.8|13.2|14.8|13.2|14.72|13.12|0
1658354100000|2022-07-20 21:55:00|14.79|13.19|14.88|13.28|14.88|13.28|14.77|13.17|0
1658354400000|2022-07-20 22:00:00|14.91|13.31|14.91|13.31|15|13.4|14.84|13.24|0
1658354700000|2022-07-20 22:05:00|14.9|13.3|14.96|13.36|14.99|13.39|14.87|13.27|0
1658355000000|2022-07-20 22:10:00|14.95|13.35|14.92|13.32|14.98|13.38|14.89|13.29|0
1658355300000|2022-07-20 22:15:00|14.94|13.34|15.14|13.54|15.16|13.56|14.94|13.34|0
1658355600000|2022-07-20 22:20:00|15.15|13.55|15.1|13.5|15.21|13.61|15.1|13.5|0
1658355900000|2022-07-20 22:25:00|15.08|13.48|15.01|13.41|15.09|13.49|14.95|13.35|0
1658356200000|2022-07-20 22:30:00|14.99|13.39|15|13.4|15.07|13.47|14.93|13.33|0
1658356500000|2022-07-20 22:35:00|15.01|13.41|15.19|13.59|15.19|13.59|15.01|13.41|0
1658356800000|2022-07-20 22:40:00|15.17|13.57|15.2|13.6|15.2|13.6|15.11|13.51|0
1658357100000|2022-07-20 22:45:00|15.19|13.59|15.11|13.51|15.2|13.6|15.07|13.47|0
1658357400000|2022-07-20 22:50:00|15.15|13.55|15.16|13.56|15.2|13.6|15.15|13.55|0
1658357700000|2022-07-20 22:55:00|15.15|13.55|15.1|13.5|15.18|13.58|15.07|13.47|0
1658358000000|2022-07-20 23:00:00|15.09|13.49|15.11|13.51|15.12|13.52|15.07|13.47|0
1658358300000|2022-07-20 23:05:00|15.12|13.52|14.96|13.36|15.12|13.52|14.95|13.35|0
1658358600000|2022-07-20 23:10:00|14.98|13.38|15.01|13.41|15.05|13.45|14.96|13.36|0
1658358900000|2022-07-20 23:15:00|15|13.4|14.91|13.31|15|13.4|14.91|13.31|0
1658359200000|2022-07-20 23:20:00|14.93|13.33|14.76|13.16|14.94|13.34|14.75|13.15|0
1658359500000|2022-07-20 23:25:00|14.75|13.15|14.73|13.13|14.76|13.16|14.67|13.07|0
1658359800000|2022-07-20 23:30:00|14.75|13.15|14.7|13.1|14.8|13.2|14.7|13.1|0
1658360100000|2022-07-20 23:35:00|14.69|13.09|14.76|13.16|14.76|13.16|14.69|13.09|0
1658360400000|2022-07-20 23:40:00|14.77|13.17|14.74|13.14|14.82|13.22|14.73|13.13|0
1658360700000|2022-07-20 23:45:00|14.75|13.15|14.69|13.09|14.76|13.16|14.66|13.06|0
1658361000000|2022-07-20 23:50:00|14.7|13.1|14.62|13.02|14.71|13.11|14.59|12.99|0
1658361300000|2022-07-20 23:55:00|14.61|13.01|14.78|13.18|14.78|13.18|14.6|13|0
1658361600000|2022-07-21 00:00:00|14.81|13.21|14.96|13.36|15.02|13.42|14.81|13.21|0
1658361900000|2022-07-21 00:05:00|14.94|13.34|15.05|13.45|15.09|13.49|14.94|13.34|0
1658362200000|2022-07-21 00:10:00|15.06|13.46|15.01|13.41|15.14|13.54|15|13.4|0
1658362500000|2022-07-21 00:15:00|15|13.4|14.7|13.1|15.06|13.46|14.66|13.06|0
1658362800000|2022-07-21 00:20:00|14.68|13.08|14.62|13.02|14.76|13.16|14.62|13.02|0
1658363100000|2022-07-21 00:25:00|14.61|13.01|14.59|12.99|14.7|13.1|14.57|12.97|0
1658363400000|2022-07-21 00:30:00|14.61|13.01|14.63|13.03|14.66|13.06|14.55|12.95|0
1658363700000|2022-07-21 00:35:00|14.65|13.05|14.56|12.96|14.65|13.05|14.48|12.88|0
1658364000000|2022-07-21 00:40:00|14.55|12.95|14.59|12.99|14.62|13.02|14.53|12.93|0
1658364300000|2022-07-21 00:45:00|14.57|12.97|14.47|12.87|14.57|12.97|14.44|12.84|0
1658364600000|2022-07-21 00:50:00|14.48|12.88|14.44|12.84|14.49|12.89|14.41|12.81|0
1658364900000|2022-07-21 00:55:00|14.42|12.82|14.39|12.79|14.44|12.84|14.33|12.73|0
1658365200000|2022-07-21 01:00:00|14.4|12.8|14.54|12.94|14.54|12.94|14.4|12.8|0
1658365500000|2022-07-21 01:05:00|14.56|12.96|14.61|13.01|14.74|13.14|14.56|12.96|0
1658365800000|2022-07-21 01:10:00|14.62|13.02|14.6|13|14.68|13.08|14.55|12.95|0
1658366100000|2022-07-21 01:15:00|14.59|12.99|14.57|12.97|14.62|13.02|14.49|12.89|0
1658366400000|2022-07-21 01:20:00|14.58|12.98|14.63|13.03|14.68|13.08|14.56|12.96|0
1658366700000|2022-07-21 01:25:00|14.64|13.04|15.03|13.43|15.03|13.43|14.64|13.04|0
1658367000000|2022-07-21 01:30:00|15.02|13.42|14.76|13.16|15.05|13.45|14.76|13.16|0
1658367300000|2022-07-21 01:35:00|14.75|13.15|14.64|13.04|14.77|13.17|14.63|13.03|0
1658367600000|2022-07-21 01:40:00|14.66|13.06|14.64|13.04|14.67|13.07|14.55|12.95|0
1658367900000|2022-07-21 01:45:00|14.62|13.02|14.69|13.09|14.82|13.22|14.62|13.02|0
1658368200000|2022-07-21 01:50:00|14.68|13.08|14.78|13.18|14.81|13.21|14.68|13.08|0
1658368500000|2022-07-21 01:55:00|14.77|13.17|14.7|13.1|14.78|13.18|14.68|13.08|0
1658368800000|2022-07-21 02:00:00|14.71|13.11|14.59|12.99|14.78|13.18|14.59|12.99|0
1658369100000|2022-07-21 02:05:00|14.56|12.96|14.6|13|14.63|13.03|14.48|12.88|0
1658369400000|2022-07-21 02:10:00|14.58|12.98|14.52|12.92|14.6|13|14.48|12.88|0
1658369700000|2022-07-21 02:15:00|14.51|12.91|14.51|12.91|14.54|12.94|14.45|12.85|0
1658370000000|2022-07-21 02:20:00|14.49|12.89|14.5|12.9|14.51|12.91|14.4|12.8|0
1658370300000|2022-07-21 02:25:00|14.49|12.89|14.46|12.86|14.5|12.9|14.43|12.83|0
1658370600000|2022-07-21 02:30:00|14.47|12.87|14.44|12.84|14.52|12.92|14.42|12.82|0
1658370900000|2022-07-21 02:35:00|14.43|12.83|14.41|12.81|14.46|12.86|14.4|12.8|0
1658371200000|2022-07-21 02:40:00|14.42|12.82|14.44|12.84|14.44|12.84|14.4|12.8|0
1658371500000|2022-07-21 02:45:00|14.45|12.85|14.48|12.88|14.5|12.9|14.37|12.77|0
1658371800000|2022-07-21 02:50:00|14.5|12.9|14.49|12.89|14.55|12.95|14.45|12.85|0
1658372100000|2022-07-21 02:55:00|14.51|12.91|14.49|12.89|14.54|12.94|14.48|12.88|0
1658372400000|2022-07-21 03:00:00|14.48|12.88|14.45|12.85|14.55|12.95|14.45|12.85|0
1658372700000|2022-07-21 03:05:00|14.43|12.83|14.42|12.82|14.49|12.89|14.4|12.8|0
1658373000000|2022-07-21 03:10:00|14.4|12.8|14.27|12.67|14.43|12.83|14.25|12.65|0
1658373300000|2022-07-21 03:15:00|14.25|12.65|14.31|12.71|14.34|12.74|14.24|12.64|0
1658373600000|2022-07-21 03:20:00|14.32|12.72|14.37|12.77|14.4|12.8|14.29|12.69|0
1658373900000|2022-07-21 03:25:00|14.38|12.78|14.38|12.78|14.41|12.81|14.35|12.75|0
1658374200000|2022-07-21 03:30:00|14.37|12.77|14.42|12.82|14.44|12.84|14.31|12.71|0
1658374500000|2022-07-21 03:35:00|14.43|12.83|14.36|12.76|14.45|12.85|14.35|12.75|0
1658374800000|2022-07-21 03:40:00|14.38|12.78|14.37|12.77|14.42|12.82|14.35|12.75|0
1658375100000|2022-07-21 03:45:00|14.36|12.76|14.34|12.74|14.37|12.77|14.3|12.7|0
1658375400000|2022-07-21 03:50:00|14.36|12.76|14.25|12.65|14.36|12.76|14.25|12.65|0
1658375700000|2022-07-21 03:55:00|14.26|12.66|14.34|12.74|14.35|12.75|14.25|12.65|0
1658376000000|2022-07-21 04:00:00|14.32|12.72|14.34|12.74|14.34|12.74|14.21|12.61|0
1658376300000|2022-07-21 04:05:00|14.31|12.71|14.34|12.74|14.35|12.75|14.29|12.69|0
1658376600000|2022-07-21 04:10:00|14.35|12.75|14.36|12.76|14.41|12.81|14.33|12.73|0
1658376900000|2022-07-21 04:15:00|14.35|12.75|14.33|12.73|14.38|12.78|14.3|12.7|0
1658377200000|2022-07-21 04:20:00|14.35|12.75|14.46|12.86|14.46|12.86|14.35|12.75|0
1658377500000|2022-07-21 04:25:00|14.48|12.88|14.47|12.87|14.49|12.89|14.44|12.84|0
1658377800000|2022-07-21 04:30:00|14.46|12.86|14.31|12.71|14.47|12.87|14.27|12.67|0
1658378100000|2022-07-21 04:35:00|14.3|12.7|14.38|12.78|14.43|12.83|14.3|12.7|0
1658378400000|2022-07-21 04:40:00|14.37|12.77|14.25|12.65|14.38|12.78|14.25|12.65|0
1658378700000|2022-07-21 04:45:00|14.24|12.64|14.13|12.53|14.29|12.69|14.12|12.52|0
1658379000000|2022-07-21 04:50:00|14.12|12.52|14.03|12.43|14.12|12.52|13.97|12.37|0
1658379300000|2022-07-21 04:55:00|14.02|12.42|14.13|12.53|14.13|12.53|14|12.4|0
1658379600000|2022-07-21 05:00:00|14.14|12.54|14.19|12.59|14.23|12.63|14.1|12.5|0
1658379900000|2022-07-21 05:05:00|14.17|12.57|14.03|12.43|14.23|12.63|14.03|12.43|0
1658380200000|2022-07-21 05:10:00|14.01|12.41|14.18|12.58|14.2|12.6|13.95|12.35|0
1658380500000|2022-07-21 05:15:00|14.17|12.57|14.29|12.69|14.3|12.7|14.16|12.56|0
1658380800000|2022-07-21 05:20:00|14.27|12.67|14.2|12.6|14.3|12.7|14.17|12.57|0
1658381100000|2022-07-21 05:25:00|14.21|12.61|14.21|12.61|14.24|12.64|14.19|12.59|0
1658381400000|2022-07-21 05:30:00|14.2|12.6|14.2|12.6|14.21|12.61|14.1|12.5|0
1658381700000|2022-07-21 05:35:00|14.21|12.61|14.01|12.41|14.24|12.64|14.01|12.41|0
1658382000000|2022-07-21 05:40:00|14|12.4|13.97|12.37|14.02|12.42|13.9|12.3|0
1658382300000|2022-07-21 05:45:00|13.94|12.34|13.86|12.26|13.99|12.39|13.81|12.21|0
1658382600000|2022-07-21 05:50:00|13.85|12.25|13.68|12.08|13.87|12.27|13.49|11.89|0
1658382900000|2022-07-21 05:55:00|13.7|12.1|13.64|12.04|13.74|12.14|13.61|12.01|0
1658383200000|2022-07-21 06:00:00|13.62|12.02|13.69|12.09|13.72|12.12|13.57|11.97|0
1658383500000|2022-07-21 06:05:00|13.71|12.11|13.59|11.99|13.75|12.15|13.55|11.95|0
1658383800000|2022-07-21 06:10:00|13.58|11.98|13.52|11.92|13.63|12.03|13.51|11.91|0
1658384100000|2022-07-21 06:15:00|13.54|11.94|13.63|12.03|13.8|12.2|13.52|11.92|0
1658384400000|2022-07-21 06:20:00|13.62|12.02|13.8|12.2|13.81|12.21|13.6|12|0
1658384700000|2022-07-21 06:25:00|13.81|12.21|13.9|12.3|13.92|12.32|13.7|12.1|0
1658385000000|2022-07-21 06:30:00|13.94|12.34|14.15|12.55|14.16|12.56|13.91|12.31|0
1658385300000|2022-07-21 06:35:00|14.16|12.56|13.94|12.34|14.2|12.6|13.94|12.34|0
1658385600000|2022-07-21 06:40:00|13.95|12.35|14|12.4|14.02|12.42|13.93|12.33|0
1658385900000|2022-07-21 06:45:00|13.99|12.39|14.13|12.53|14.13|12.53|13.99|12.39|0
1658386200000|2022-07-21 06:50:00|14.11|12.51|14.08|12.48|14.21|12.61|14.01|12.41|0
1658386500000|2022-07-21 06:55:00|14.07|12.47|14.15|12.55|14.21|12.61|14.02|12.42|0
1658386800000|2022-07-21 07:00:00|14.14|12.54|14.65|11.98|14.75|12.62|14.1|11.95|0
1658387100000|2022-07-21 07:05:00|14.69|12.02|13.9|12.5|14.79|12.52|13.9|11.86|0
1658387400000|2022-07-21 07:10:00|13.89|12.49|14.09|12.69|14.09|12.69|13.71|12.31|0
1658387700000|2022-07-21 07:15:00|14.1|12.7|14.04|12.64|14.31|12.91|14.01|12.61|0
1658388000000|2022-07-21 07:20:00|14.02|12.62|14.01|12.61|14.11|12.71|13.87|12.47|0
1658388300000|2022-07-21 07:25:00|14|12.6|14.45|13.05|14.45|13.05|13.98|12.58|0
1658388600000|2022-07-21 07:30:00|14.43|13.03|14.63|13.23|14.74|13.33|14.38|12.98|0
1658388900000|2022-07-21 07:35:00|14.61|13.21|14.55|13.15|14.7|13.3|14.55|13.15|0
1658389200000|2022-07-21 07:40:00|14.51|13.11|14.66|13.26|14.69|13.29|14.47|13.07|0
1658389500000|2022-07-21 07:45:00|14.67|13.27|14.49|13.09|14.67|13.27|14.46|13.06|0
1658389800000|2022-07-21 07:50:00|14.46|13.06|14.45|13.05|14.61|13.21|14.45|13.05|0
1658390100000|2022-07-21 07:55:00|14.4|13|14.64|13.24|14.67|13.27|14.4|13|0
1658390400000|2022-07-21 08:00:00|14.61|13.21|14.74|13.34|14.77|13.36|14.56|13.16|0
1658390700000|2022-07-21 08:05:00|14.76|13.35|14.71|13.31|14.83|13.42|14.62|13.22|0
1658391000000|2022-07-21 08:10:00|14.7|13.3|14.72|13.32|14.78|13.37|14.6|13.2|0
1658391300000|2022-07-21 08:15:00|14.74|13.33|14.83|13.42|14.89|13.47|14.68|13.28|0
1658391600000|2022-07-21 08:20:00|14.84|13.43|15.11|13.67|15.14|13.7|14.76|13.36|0
1658391900000|2022-07-21 08:25:00|15.1|13.69|15|13.57|15.14|13.69|14.92|13.5|0
1658392200000|2022-07-21 08:30:00|14.98|13.56|14.75|13.35|15.05|13.62|14.74|13.34|0
1658392500000|2022-07-21 08:35:00|14.73|13.32|14.88|13.47|14.93|13.51|14.68|13.28|0
1658392800000|2022-07-21 08:40:00|14.87|13.45|14.72|13.32|14.95|13.52|14.17|12.77|0
1658393100000|2022-07-21 08:45:00|14.71|13.31|14.71|13.31|14.75|13.35|14.57|13.17|0
1658393400000|2022-07-21 08:50:00|14.69|13.29|14.67|13.27|14.72|13.32|14.59|13.19|0
1658393700000|2022-07-21 08:55:00|14.68|13.28|14.4|13|14.68|13.28|14.39|12.99|0
1658394000000|2022-07-21 09:00:00|14.39|12.99|14.52|13.12|14.6|13.2|14.39|12.99|0
1658394300000|2022-07-21 09:05:00|14.54|13.14|14.49|13.09|14.57|13.17|14.45|13.05|0
1658394600000|2022-07-21 09:10:00|14.48|13.08|14.36|12.96|14.48|13.08|14.36|12.96|0
1658394900000|2022-07-21 09:15:00|14.37|12.97|14.35|12.95|14.48|13.08|14.32|12.92|0
1658395200000|2022-07-21 09:20:00|14.34|12.94|14.31|12.91|14.36|12.96|14.25|12.85|0
1658395500000|2022-07-21 09:25:00|14.29|12.89|14.41|13.01|14.41|13.01|14.25|12.85|0
1658395800000|2022-07-21 09:30:00|14.4|13|14.39|12.99|14.47|13.07|14.36|12.96|0
1658396100000|2022-07-21 09:35:00|14.41|13.01|14.36|12.96|14.52|13.12|14.36|12.96|0
1658396400000|2022-07-21 09:40:00|14.37|12.97|14.3|12.9|14.42|13.02|14.24|12.84|0
1658396700000|2022-07-21 09:45:00|14.29|12.89|14.26|12.86|14.36|12.96|14.21|12.81|0
1658397000000|2022-07-21 09:50:00|14.23|12.83|14.13|12.73|14.31|12.91|14.1|12.7|0
1658397300000|2022-07-21 09:55:00|14.14|12.74|14.08|12.68|14.48|13.08|14.08|12.68|0
1658397600000|2022-07-21 10:00:00|14.06|12.66|14|12.6|14.14|12.74|13.95|12.55|0
1658397900000|2022-07-21 10:05:00|14.03|12.63|13.92|12.52|14.15|12.75|13.92|12.52|0
1658398200000|2022-07-21 10:10:00|13.9|12.5|13.93|12.53|14|12.6|13.89|12.49|0
1658398500000|2022-07-21 10:15:00|13.94|12.54|13.86|12.46|14.01|12.61|13.81|12.41|0
1658398800000|2022-07-21 10:20:00|13.84|12.44|13.88|12.48|13.88|12.48|13.76|12.36|0
1658399100000|2022-07-21 10:25:00|13.87|12.47|13.85|12.45|13.89|12.49|13.75|12.35|0
1658399400000|2022-07-21 10:30:00|13.84|12.44|13.8|12.4|13.89|12.49|13.8|12.4|0
1658399700000|2022-07-21 10:35:00|13.81|12.41|13.88|12.48|13.92|12.52|13.8|12.4|0
1658400000000|2022-07-21 10:40:00|13.86|12.46|14.12|12.72|14.16|12.76|13.86|12.46|0
1658400300000|2022-07-21 10:45:00|14.15|12.75|14.23|12.83|14.23|12.83|14.09|12.69|0
1658400600000|2022-07-21 10:50:00|14.22|12.82|14.27|12.87|14.28|12.88|14.17|12.77|0
1658400900000|2022-07-21 10:55:00|14.28|12.88|14.19|12.79|14.33|12.93|14.11|12.71|0
1658401200000|2022-07-21 11:00:00|14.17|12.77|14.18|12.78|14.23|12.83|14.13|12.73|0
1658401500000|2022-07-21 11:05:00|14.19|12.79|14.05|12.65|14.26|12.86|14.02|12.62|0
1658401800000|2022-07-21 11:10:00|14.08|12.68|14.08|12.68|14.18|12.78|14.06|12.66|0
1658402100000|2022-07-21 11:15:00|14.09|12.69|14.09|12.69|14.11|12.71|13.98|12.58|0
1658402400000|2022-07-21 11:20:00|14.08|12.68|14.29|12.89|14.29|12.89|14.05|12.65|0
1658402700000|2022-07-21 11:25:00|14.31|12.91|14.21|12.81|14.32|12.92|14.19|12.79|0
1658403000000|2022-07-21 11:30:00|14.23|12.83|14.14|12.74|14.26|12.86|14.1|12.7|0
1658403300000|2022-07-21 11:35:00|14.13|12.73|14.39|12.99|14.41|13.01|14.12|12.72|0
1658403600000|2022-07-21 11:40:00|14.38|12.98|14.48|13.08|14.51|13.11|14.27|12.87|0
1658403900000|2022-07-21 11:45:00|14.49|13.09|14.23|12.83|14.51|13.11|14.23|12.83|0
1658404200000|2022-07-21 11:50:00|14.24|12.84|14.14|12.74|14.3|12.9|14.14|12.74|0
1658404500000|2022-07-21 11:55:00|14.15|12.75|14.23|12.83|14.28|12.88|14.15|12.75|0
1658404800000|2022-07-21 12:00:00|14.24|12.84|14.08|12.68|14.25|12.85|14.03|12.63|0
1658405100000|2022-07-21 12:05:00|14.06|12.66|14.02|12.62|14.1|12.7|13.89|12.49|0
1658405400000|2022-07-21 12:10:00|14|12.6|14.14|12.74|14.14|12.74|13.96|12.56|0
1658405700000|2022-07-21 12:15:00|14.12|12.72|14.37|11.76|15.3|13.18|14.12|11.74|0
1658406000000|2022-07-21 12:20:00|14.38|11.75|14.25|11.66|14.38|11.75|13.98|11.44|0
1658406300000|2022-07-21 12:25:00|14.27|11.67|14.48|11.85|14.58|11.93|14.27|11.67|0
1658406600000|2022-07-21 12:30:00|14.44|11.84|14.1|11.53|14.59|11.94|14.09|11.53|0
1658406900000|2022-07-21 12:35:00|14.06|11.51|13.84|11.33|14.25|11.66|13.84|11.33|0
1658407200000|2022-07-21 12:40:00|13.85|11.39|13.46|11.02|13.93|11.39|13.42|10.98|0
1658407500000|2022-07-21 12:45:00|13.45|11|13.07|11.67|13.63|11.69|12.93|11|0
1658407800000|2022-07-21 12:50:00|13.11|11.71|13.37|11.97|13.38|11.98|13|11.6|0
1658408100000|2022-07-21 12:55:00|13.36|11.96|13.26|11.86|13.74|12.34|13.11|11.71|0
1658408400000|2022-07-21 13:00:00|13.23|11.83|13.48|12.08|13.5|12.1|13.22|11.82|0
1658408700000|2022-07-21 13:05:00|13.5|12.1|13.68|12.28|13.78|12.38|13.5|12.1|0
1658409000000|2022-07-21 13:10:00|13.7|12.3|13.81|12.41|13.82|12.42|13.57|12.17|0
1658409300000|2022-07-21 13:15:00|13.82|12.42|14.05|12.65|14.08|12.68|13.62|12.22|0
1658409600000|2022-07-21 13:20:00|14.03|12.63|14.15|12.75|14.22|12.82|13.92|12.52|0
1658409900000|2022-07-21 13:25:00|14.16|12.76|14.16|12.76|14.28|12.88|14.12|12.72|0
1658410200000|2022-07-21 13:30:00|14.04|12.64|14.63|13.23|14.63|13.23|13.42|12.02|0
1658410500000|2022-07-21 13:35:00|14.69|13.29|14.2|12.8|15.05|13.62|14.15|12.75|0
1658410800000|2022-07-21 13:40:00|14.24|12.84|14.43|13.03|14.51|13.11|14|12.6|0
1658411100000|2022-07-21 13:45:00|14.54|13.14|14.11|12.71|14.7|13.3|13.98|12.58|0
1658411400000|2022-07-21 13:50:00|14.17|12.77|13.4|12|14.34|12.94|13.4|12|0
1658411700000|2022-07-21 13:55:00|13.39|11.99|13.95|12.55|14.05|12.65|13.33|11.93|0
1658412000000|2022-07-21 14:00:00|13.83|12.43|14.67|13.27|14.67|13.27|13.41|12.01|0
1658412300000|2022-07-21 14:05:00|14.64|13.24|14.61|13.21|14.81|13.4|14.28|12.88|0
1658412600000|2022-07-21 14:10:00|14.58|13.18|15.29|13.84|15.43|13.96|14.47|13.07|0
1658412900000|2022-07-21 14:15:00|15.32|13.86|14|12.6|15.33|13.87|13.87|12.47|0
1658413200000|2022-07-21 14:20:00|13.95|12.55|14.64|13.24|14.69|13.29|13.87|12.47|0
1658413500000|2022-07-21 14:25:00|14.61|13.21|15.01|13.58|15.27|13.81|14.6|13.2|0
1658413800000|2022-07-21 14:30:00|14.98|13.56|15.07|13.63|15.14|13.69|14.76|13.36|0
1658414100000|2022-07-21 14:35:00|15.02|13.59|13.64|12.24|15.02|13.59|13.64|12.24|0
1658414400000|2022-07-21 14:40:00|13.62|12.22|13.46|12.06|13.8|12.4|13.43|12.03|0
1658414700000|2022-07-21 14:45:00|13.43|12.03|13.63|12.23|13.68|12.28|13.41|12.01|0
1658415000000|2022-07-21 14:50:00|13.57|12.17|13.64|12.24|13.9|12.5|13.51|12.11|0
1658415300000|2022-07-21 14:55:00|13.61|12.21|13.25|11.85|13.7|12.3|13.2|11.8|0
1658415600000|2022-07-21 15:00:00|13.26|11.86|12.97|11.57|13.4|12|12.97|11.57|0
1658415900000|2022-07-21 15:05:00|12.96|11.56|13.16|11.76|13.26|11.86|12.96|11.56|0
1658416200000|2022-07-21 15:10:00|13.13|11.73|13.24|11.84|13.77|12.37|13.01|11.61|0
1658416500000|2022-07-21 15:15:00|13.21|11.81|13.17|11.77|13.38|11.98|13.09|11.69|0
1658416800000|2022-07-21 15:20:00|13.2|11.8|13.39|11.99|13.49|12.09|13.09|11.69|0
1658417100000|2022-07-21 15:25:00|13.37|11.97|13|11.6|13.42|12.02|13|11.6|0
1658417400000|2022-07-21 15:30:00|12.91|11.51|12.45|11.05|13.16|11.76|12.45|11.05|0
1658417700000|2022-07-21 15:35:00|12.48|11.08|12.66|11.26|12.66|11.26|12.39|10.99|0
1658418000000|2022-07-21 15:40:00|12.65|11.25|12.62|11.22|12.67|11.27|12.5|11.1|0
1658418300000|2022-07-21 15:45:00|12.63|11.23|12.81|11.41|12.83|11.43|12.52|11.12|0
1658418600000|2022-07-21 15:50:00|12.8|11.4|12.7|11.3|12.85|11.45|12.61|11.21|0
1658418900000|2022-07-21 15:55:00|12.67|11.27|12.63|11.23|12.7|11.3|12.51|11.11|0
1658419200000|2022-07-21 16:00:00|12.67|11.27|12.24|10.84|12.68|11.28|12.21|10.81|0
1658419500000|2022-07-21 16:05:00|12.3|10.9|11.9|10.5|12.3|10.9|11.88|10.48|0
1658419800000|2022-07-21 16:10:00|11.88|10.48|12.28|10.88|12.95|11.55|11.87|10.47|0
1658420100000|2022-07-21 16:15:00|12.26|10.86|12.2|10.8|12.38|10.98|12.14|10.74|0
1658420400000|2022-07-21 16:20:00|12.18|10.78|12.08|10.68|12.29|10.89|12.08|10.68|0
1658420700000|2022-07-21 16:25:00|12.09|10.69|11.84|10.44|12.15|10.75|11.81|10.41|0
1658421000000|2022-07-21 16:30:00|11.86|10.46|12.05|10.65|12.16|10.76|11.61|10.21|0
1658421300000|2022-07-21 16:35:00|12.03|10.63|11.97|10.57|12.12|10.72|11.93|10.53|0
1658421600000|2022-07-21 16:40:00|11.98|10.58|12.13|10.73|12.13|10.73|11.94|10.54|0
1658421900000|2022-07-21 16:45:00|12.12|10.72|12.2|10.8|12.26|10.86|12.09|10.69|0
1658422200000|2022-07-21 16:50:00|12.19|10.79|12.11|10.71|12.19|10.79|12.04|10.64|0
1658422500000|2022-07-21 16:55:00|12.1|10.7|12.05|10.65|12.15|10.75|12.01|10.61|0
1658422800000|2022-07-21 17:00:00|12.04|10.64|12.29|10.89|12.29|10.89|11.99|10.59|0
1658423100000|2022-07-21 17:05:00|12.31|10.91|12.29|10.89|12.39|10.99|12.15|10.75|0
1658423400000|2022-07-21 17:10:00|12.32|10.92|12.56|11.16|12.57|11.17|12.26|10.86|0
1658423700000|2022-07-21 17:15:00|12.57|11.17|12.16|10.76|12.6|11.2|11.99|10.59|0
1658424000000|2022-07-21 17:20:00|12.18|10.78|12.44|11.04|12.44|11.04|12.06|10.66|0
1658424300000|2022-07-21 17:25:00|12.41|11.01|12.37|10.97|12.58|11.18|12.01|10.61|0
1658424600000|2022-07-21 17:30:00|12.36|10.96|12.71|11.31|12.81|11.41|12.33|10.93|0
1658424900000|2022-07-21 17:35:00|12.75|11.35|12.42|11.02|12.83|11.43|12.38|10.98|0
1658425200000|2022-07-21 17:40:00|12.39|10.99|12.29|10.89|12.43|11.03|12.23|10.83|0
1658425500000|2022-07-21 17:45:00|12.26|10.86|12.44|11.04|12.49|11.09|12.25|10.85|0
1658425800000|2022-07-21 17:50:00|12.45|11.05|12.73|11.33|12.74|11.34|12.44|11.04|0
1658426100000|2022-07-21 17:55:00|12.75|11.35|12.43|11.03|12.78|11.38|12.4|11|0
1658426400000|2022-07-21 18:00:00|12.41|11.01|12.39|10.99|12.52|11.12|12.32|10.92|0
1658426700000|2022-07-21 18:05:00|12.37|10.97|12.2|10.8|12.44|11.04|12.12|10.72|0
1658427000000|2022-07-21 18:10:00|12.22|10.82|12.04|10.64|12.26|10.86|12.04|10.64|0
1658427300000|2022-07-21 18:15:00|12.03|10.63|12.04|10.64|12.15|10.75|11.96|10.56|0
1658427600000|2022-07-21 18:20:00|12.05|10.65|12.01|10.61|12.07|10.67|11.94|10.54|0
1658427900000|2022-07-21 18:25:00|12.02|10.62|12.02|10.62|12.16|10.76|11.97|10.57|0
1658428200000|2022-07-21 18:30:00|12.06|10.66|12.25|10.85|12.25|10.85|12.06|10.66|0
1658428500000|2022-07-21 18:35:00|12.26|10.86|12.09|10.69|12.37|10.97|12.09|10.69|0
1658428800000|2022-07-21 18:40:00|12.08|10.68|12.37|10.97|12.38|10.98|12.07|10.67|0
1658429100000|2022-07-21 18:45:00|12.36|10.96|12.27|10.87|12.46|11.06|12.27|10.87|0
1658429400000|2022-07-21 18:50:00|12.25|10.85|12.22|10.82|12.36|10.96|12.18|10.78|0
1658429700000|2022-07-21 18:55:00|12.2|10.8|12.15|10.75|12.25|10.85|12.03|10.63|0
1658430000000|2022-07-21 19:00:00|12.16|10.76|11.9|10.5|12.16|10.76|11.9|10.5|0
1658430300000|2022-07-21 19:05:00|11.92|10.52|11.66|10.26|11.96|10.56|11.65|10.25|0
1658430600000|2022-07-21 19:10:00|11.65|10.25|11.9|10.5|11.97|10.57|11.65|10.25|0
1658430900000|2022-07-21 19:15:00|11.92|10.52|11.91|10.51|12.08|10.68|11.86|10.46|0
1658431200000|2022-07-21 19:20:00|11.93|10.53|11.97|10.57|12.04|10.64|11.9|10.5|0
1658431500000|2022-07-21 19:25:00|11.95|10.55|11.84|10.44|11.97|10.57|11.77|10.37|0
1658431800000|2022-07-21 19:30:00|11.85|10.45|11.77|10.37|11.94|10.54|11.72|10.32|0
1658432100000|2022-07-21 19:35:00|11.75|10.35|11.89|10.49|11.9|10.5|11.64|10.24|0
1658432400000|2022-07-21 19:40:00|11.9|10.5|11.71|10.31|11.9|10.5|11.7|10.3|0
1658432700000|2022-07-21 19:45:00|11.73|10.33|11.72|10.32|11.79|10.39|11.66|10.26|0
1658433000000|2022-07-21 19:50:00|11.57|10.17|11.47|10.07|11.58|10.18|11.44|10.04|0
1658433300000|2022-07-21 19:55:00|11.49|10.09|11.35|9.95|12.07|10.67|11.3|9.9|0
1658433600000|2022-07-21 20:00:00|11.34|9.94|11.37|9.97|11.38|9.98|11.22|9.82|0
1658433900000|2022-07-21 20:05:00|11.38|9.98|11.47|10.07|11.49|10.09|11.38|9.98|0
1658434200000|2022-07-21 20:10:00|11.49|10.09|11.91|10.51|11.91|10.51|11.49|10.09|0
1658434500000|2022-07-21 20:15:00|12|10.4|12.12|10.52|12.15|10.55|11.92|10.32|0
1658434800000|2022-07-21 20:20:00|12.1|10.5|12.06|10.46|12.2|10.6|12|10.4|0
1658435100000|2022-07-21 20:25:00|12.04|10.44|12.04|10.44|12.06|10.46|12.02|10.42|0
1658435400000|2022-07-21 20:30:00|12.03|10.43|11.99|10.39|12.04|10.44|11.97|10.37|0
1658435700000|2022-07-21 20:35:00|11.98|10.38|11.98|10.38|11.98|10.38|11.89|10.29|0
1658436000000|2022-07-21 20:40:00|11.97|10.37|12.04|10.44|12.05|10.45|11.93|10.33|0
1658436300000|2022-07-21 20:45:00|12.05|10.45|12.01|10.41|12.07|10.47|12.01|10.41|0
1658436600000|2022-07-21 20:50:00|12.05|10.45|12.06|10.46|12.07|10.47|12.01|10.41|0
1658436900000|2022-07-21 20:55:00|12.07|10.47|11.93|10.33|12.07|10.47|11.93|10.33|0
1658437200000|2022-07-21 21:00:00|11.94|10.34|11.96|10.36|11.97|10.37|11.93|10.33|0
1658437500000|2022-07-21 21:05:00|11.95|10.35|11.95|10.35|11.97|10.37|11.95|10.35|0
1658437800000|2022-07-21 21:10:00|11.96|10.36|11.93|10.33|11.96|10.36|11.92|10.32|0
1658438100000|2022-07-21 21:15:00|11.92|10.32|11.91|10.31|11.93|10.33|11.9|10.3|0
1658438400000|2022-07-21 21:20:00|11.93|10.33|11.96|10.36|11.97|10.37|11.92|10.32|0
1658438700000|2022-07-21 21:25:00|11.95|10.35|11.97|10.37|11.99|10.39|11.95|10.35|0
1658439000000|2022-07-21 21:30:00|11.98|10.38|11.96|10.36|11.99|10.39|11.96|10.36|0
1658439300000|2022-07-21 21:35:00|11.97|10.37|11.97|10.37|11.97|10.37|11.94|10.34|0
1658439600000|2022-07-21 21:40:00|11.98|10.38|11.97|10.37|11.98|10.38|11.97|10.37|0
1658439900000|2022-07-21 21:45:00|11.98|10.38|12|10.4|12|10.4|11.97|10.37|0
1658440200000|2022-07-21 21:50:00|11.99|10.39|11.98|10.38|12.02|10.42|11.96|10.36|0
1658440500000|2022-07-21 21:55:00|12|10.4|12.01|10.41|12.01|10.41|12|10.4|0
1658440800000|2022-07-21 22:00:00|12.04|10.44|12.19|10.59|12.21|10.61|12|10.4|0
1658441100000|2022-07-21 22:05:00|12.22|10.62|12.26|10.66|12.34|10.74|12.22|10.62|0
1658441400000|2022-07-21 22:10:00|12.25|10.65|12.26|10.66|12.34|10.74|12.23|10.63|0
1658441700000|2022-07-21 22:15:00|12.27|10.67|12.13|10.53|12.31|10.71|12.13|10.53|0
1658442000000|2022-07-21 22:20:00|12.14|10.54|12.14|10.54|12.14|10.54|12.01|10.41|0
1658442300000|2022-07-21 22:25:00|12.13|10.53|12.07|10.47|12.15|10.55|12.02|10.42|0
1658442600000|2022-07-21 22:30:00|12.05|10.45|12.04|10.44|12.1|10.5|11.98|10.38|0
1658442900000|2022-07-21 22:35:00|12.06|10.46|12.15|10.55|12.16|10.56|12.06|10.46|0
1658443200000|2022-07-21 22:40:00|12.16|10.56|12.14|10.54|12.16|10.56|12.11|10.51|0
1658443500000|2022-07-21 22:45:00|12.15|10.55|12.11|10.51|12.19|10.59|12.08|10.48|0
1658443800000|2022-07-21 22:50:00|12.1|10.5|12.15|10.55|12.18|10.58|12.1|10.5|0
1658444100000|2022-07-21 22:55:00|12.13|10.53|12.15|10.55|12.16|10.56|12.11|10.51|0
1658444400000|2022-07-21 23:00:00|12.14|10.54|12.15|10.55|12.18|10.58|12.13|10.53|0
1658444700000|2022-07-21 23:05:00|12.14|10.54|12.17|10.57|12.19|10.59|12.13|10.53|0
1658445000000|2022-07-21 23:10:00|12.18|10.58|12.18|10.58|12.18|10.58|12.14|10.54|0
1658445300000|2022-07-21 23:15:00|12.16|10.56|12.2|10.6|12.24|10.64|12.14|10.54|0
1658445600000|2022-07-21 23:20:00|12.21|10.61|12.19|10.59|12.24|10.64|12.19|10.59|0
1658445900000|2022-07-21 23:25:00|12.2|10.6|12.11|10.51|12.21|10.61|12.1|10.5|0
1658446200000|2022-07-21 23:30:00|12.12|10.52|12.09|10.49|12.17|10.57|12.07|10.47|0
1658446500000|2022-07-21 23:35:00|12.11|10.51|12.17|10.57|12.19|10.59|12.11|10.51|0
1658446800000|2022-07-21 23:40:00|12.16|10.56|12.12|10.52|12.16|10.56|12.1|10.5|0
1658447100000|2022-07-21 23:45:00|12.13|10.53|12.13|10.53|12.18|10.58|12.09|10.49|0
1658447400000|2022-07-21 23:50:00|12.14|10.54|12.24|10.64|12.25|10.65|12.13|10.53|0
1658447700000|2022-07-21 23:55:00|12.23|10.63|12.24|10.64|12.26|10.66|12.2|10.6|0
1658448000000|2022-07-22 00:00:00|12.26|10.66|12.29|10.69|12.41|10.81|12.26|10.66|0
1658448300000|2022-07-22 00:05:00|12.27|10.67|12.36|10.76|12.36|10.76|12.27|10.67|0
1658448600000|2022-07-22 00:10:00|12.37|10.77|12.33|10.73|12.41|10.81|12.32|10.72|0
1658448900000|2022-07-22 00:15:00|12.35|10.75|12.23|10.63|12.35|10.75|12.19|10.59|0
1658449200000|2022-07-22 00:20:00|12.22|10.62|12.19|10.59|12.23|10.63|12.15|10.55|0
1658449500000|2022-07-22 00:25:00|12.18|10.58|12.24|10.64|12.24|10.64|12.14|10.54|0
1658449800000|2022-07-22 00:30:00|12.23|10.63|12.2|10.6|12.24|10.64|12.14|10.54|0
1658450100000|2022-07-22 00:35:00|12.21|10.61|12.12|10.52|12.28|10.68|12.11|10.51|0
1658450400000|2022-07-22 00:40:00|12.11|10.51|12.21|10.61|12.22|10.62|12.11|10.51|0
1658450700000|2022-07-22 00:45:00|12.22|10.62|12.16|10.56|12.22|10.62|12.15|10.55|0
1658451000000|2022-07-22 00:50:00|12.17|10.57|12.12|10.52|12.17|10.57|12.11|10.51|0
1658451300000|2022-07-22 00:55:00|12.11|10.51|12.07|10.47|12.13|10.53|12.05|10.45|0
1658451600000|2022-07-22 01:00:00|12.09|10.49|12.22|10.62|12.25|10.65|12.09|10.49|0
1658451900000|2022-07-22 01:05:00|12.23|10.63|12.23|10.63|12.24|10.64|12.18|10.58|0
1658452200000|2022-07-22 01:10:00|12.24|10.64|12.24|10.64|12.29|10.69|12.23|10.63|0
1658452500000|2022-07-22 01:15:00|12.23|10.63|12.29|10.69|12.35|10.75|12.22|10.62|0
1658452800000|2022-07-22 01:20:00|12.27|10.67|12.25|10.65|12.3|10.7|12.21|10.61|0
1658453100000|2022-07-22 01:25:00|12.26|10.66|12.18|10.58|12.26|10.66|12.13|10.53|0
1658453400000|2022-07-22 01:30:00|12.17|10.57|12.07|10.47|12.17|10.57|12.07|10.47|0
1658453700000|2022-07-22 01:35:00|12.06|10.46|11.99|10.39|12.1|10.5|11.94|10.34|0
1658454000000|2022-07-22 01:40:00|11.98|10.38|11.92|10.32|11.99|10.39|11.86|10.26|0
1658454300000|2022-07-22 01:45:00|11.93|10.33|12.04|10.44|12.05|10.45|11.93|10.33|0
1658454600000|2022-07-22 01:50:00|12.05|10.45|12.04|10.44|12.1|10.5|12|10.4|0
1658454900000|2022-07-22 01:55:00|12.05|10.45|11.99|10.39|12.06|10.46|11.98|10.38|0
1658455200000|2022-07-22 02:00:00|12|10.4|11.97|10.37|12.03|10.43|11.95|10.35|0
1658455500000|2022-07-22 02:05:00|11.96|10.36|12.06|10.46|12.06|10.46|11.95|10.35|0
1658455800000|2022-07-22 02:10:00|12.05|10.45|12.12|10.52|12.12|10.52|12.05|10.45|0
1658456100000|2022-07-22 02:15:00|12.14|10.54|12.1|10.5|12.17|10.57|12.09|10.49|0
1658456400000|2022-07-22 02:20:00|12.11|10.51|12.15|10.55|12.15|10.55|12.08|10.48|0
1658456700000|2022-07-22 02:25:00|12.16|10.56|12.19|10.59|12.21|10.61|12.12|10.52|0
1658457000000|2022-07-22 02:30:00|12.2|10.6|12.2|10.6|12.21|10.61|12.15|10.55|0
1658457300000|2022-07-22 02:35:00|12.21|10.61|12.28|10.68|12.29|10.69|12.2|10.6|0
1658457600000|2022-07-22 02:40:00|12.27|10.67|12.17|10.57|12.27|10.67|12.17|10.57|0
1658457900000|2022-07-22 02:45:00|12.16|10.56|12.21|10.61|12.22|10.62|12.16|10.56|0
1658458200000|2022-07-22 02:50:00|12.22|10.62|12.17|10.57|12.23|10.63|12.14|10.54|0
1658458500000|2022-07-22 02:55:00|12.18|10.58|12.22|10.62|12.22|10.62|12.17|10.57|0
1658458800000|2022-07-22 03:00:00|12.21|10.61|12.16|10.56|12.21|10.61|12.11|10.51|0
1658459100000|2022-07-22 03:05:00|12.15|10.55|12.16|10.56|12.21|10.61|12.14|10.54|0
1658459400000|2022-07-22 03:10:00|12.17|10.57|12.14|10.54|12.17|10.57|12.11|10.51|0
1658459700000|2022-07-22 03:15:00|12.13|10.53|12.18|10.58|12.18|10.58|12.08|10.48|0
1658460000000|2022-07-22 03:20:00|12.2|10.6|12.22|10.62|12.26|10.66|12.18|10.58|0
1658460300000|2022-07-22 03:25:00|12.23|10.63|12.13|10.53|12.23|10.63|12.13|10.53|0
1658460600000|2022-07-22 03:30:00|12.12|10.52|12.09|10.49|12.14|10.54|12.07|10.47|0
1658460900000|2022-07-22 03:35:00|12.1|10.5|12.11|10.51|12.14|10.54|12.08|10.48|0
1658461200000|2022-07-22 03:40:00|12.1|10.5|12.08|10.48|12.13|10.53|12.08|10.48|0
1658461500000|2022-07-22 03:45:00|12.09|10.49|12.07|10.47|12.09|10.49|12.04|10.44|0
1658461800000|2022-07-22 03:50:00|12.08|10.48|12.12|10.52|12.12|10.52|12.06|10.46|0
1658462100000|2022-07-22 03:55:00|12.11|10.51|12.05|10.45|12.11|10.51|12.05|10.45|0
1658462400000|2022-07-22 04:00:00|12.03|10.43|12.01|10.41|12.05|10.45|12.01|10.41|0
1658462700000|2022-07-22 04:05:00|12.02|10.42|11.99|10.39|12.03|10.43|11.99|10.39|0
1658463000000|2022-07-22 04:10:00|11.98|10.38|12.03|10.43|12.03|10.43|11.98|10.38|0
1658463300000|2022-07-22 04:15:00|12.04|10.44|12.03|10.43|12.07|10.47|12.03|10.43|0
1658463600000|2022-07-22 04:20:00|12.01|10.41|12.01|10.41|12.01|10.41|11.99|10.39|0
1658463900000|2022-07-22 04:25:00|12.02|10.42|12.05|10.45|12.06|10.46|12.01|10.41|0
1658464200000|2022-07-22 04:30:00|12.04|10.44|12.11|10.51|12.11|10.51|12.04|10.44|0
1658464500000|2022-07-22 04:35:00|12.1|10.5|12.08|10.48|12.11|10.51|12.05|10.45|0
1658464800000|2022-07-22 04:40:00|12.09|10.49|12.09|10.49|12.11|10.51|12.07|10.47|0
1658465100000|2022-07-22 04:45:00|12.11|10.51|12.08|10.48|12.11|10.51|12.07|10.47|0
1658465400000|2022-07-22 04:50:00|12.09|10.49|12.1|10.5|12.12|10.52|12.09|10.49|0
1658465700000|2022-07-22 04:55:00|12.11|10.51|12.15|10.55|12.16|10.56|12.08|10.48|0
1658466000000|2022-07-22 05:00:00|12.16|10.56|12.05|10.45|12.2|10.6|12.05|10.45|0
1658466300000|2022-07-22 05:05:00|12.06|10.46|12.12|10.52|12.16|10.56|12|10.4|0
1658466600000|2022-07-22 05:10:00|12.14|10.54|12.22|10.62|12.34|10.74|12.1|10.5|0
1658466900000|2022-07-22 05:15:00|12.23|10.63|12.18|10.58|12.28|10.68|12.16|10.56|0
1658467200000|2022-07-22 05:20:00|12.17|10.57|12.18|10.58|12.21|10.61|12.16|10.56|0
1658467500000|2022-07-22 05:25:00|12.17|10.57|12.08|10.48|12.17|10.57|12.08|10.48|0
1658467800000|2022-07-22 05:30:00|12.09|10.49|12.23|10.63|12.3|10.7|12.08|10.48|0
1658468100000|2022-07-22 05:35:00|12.22|10.62|12.25|10.65|12.29|10.69|12.22|10.62|0
1658468400000|2022-07-22 05:40:00|12.26|10.66|12.29|10.69|12.29|10.69|12.22|10.62|0
1658468700000|2022-07-22 05:45:00|12.28|10.68|12.26|10.66|12.29|10.69|12.24|10.64|0
1658469000000|2022-07-22 05:50:00|12.25|10.65|12.26|10.66|12.29|10.69|12.23|10.63|0
1658469300000|2022-07-22 05:55:00|12.27|10.67|12.27|10.67|12.28|10.68|12.22|10.62|0
1658469600000|2022-07-22 06:00:00|12.25|10.65|12.24|10.64|12.26|10.66|12.12|10.52|0
1658469900000|2022-07-22 06:05:00|12.22|10.62|12.2|10.6|12.24|10.64|12.13|10.53|0
1658470200000|2022-07-22 06:10:00|12.22|10.62|12.13|10.53|12.24|10.64|12.1|10.5|0
1658470500000|2022-07-22 06:15:00|12.14|10.54|12.16|10.56|12.18|10.58|12.06|10.46|0
1658470800000|2022-07-22 06:20:00|12.15|10.55|12.25|10.65|12.33|10.73|12.11|10.51|0
1658471100000|2022-07-22 06:25:00|12.26|10.66|12.2|10.6|12.35|10.75|12.18|10.58|0
1658471400000|2022-07-22 06:30:00|12.21|10.61|12.19|10.59|12.23|10.63|12.12|10.52|0
1658471700000|2022-07-22 06:35:00|12.21|10.61|12.19|10.59|12.21|10.61|12.16|10.56|0
1658472000000|2022-07-22 06:40:00|12.18|10.58|12.1|10.5|12.2|10.6|12.07|10.47|0
1658472300000|2022-07-22 06:45:00|12.12|10.52|11.98|10.38|12.12|10.52|11.94|10.34|0
1658472600000|2022-07-22 06:50:00|12|10.4|12.06|10.46|12.11|10.51|12|10.4|0
1658472900000|2022-07-22 06:55:00|12.05|10.45|12.03|10.43|12.1|10.5|12.02|10.42|0
1658473200000|2022-07-22 07:00:00|11.99|10.39|11.75|10.15|12.26|10.66|11.63|10.03|0
1658473500000|2022-07-22 07:05:00|11.74|10.14|11.59|10.19|11.83|10.43|11.59|10.14|0
1658473800000|2022-07-22 07:10:00|11.61|10.21|11.47|10.07|11.65|10.25|11.47|10.07|0
1658474100000|2022-07-22 07:15:00|11.42|10.02|11.71|10.31|11.71|10.31|11.42|10.02|0
1658474400000|2022-07-22 07:20:00|11.69|10.29|11.54|10.14|11.69|10.29|11.5|10.1|0
1658474700000|2022-07-22 07:25:00|11.53|10.13|11.71|10.31|11.71|10.31|11.46|10.06|0
1658475000000|2022-07-22 07:30:00|11.68|10.28|11.82|10.42|11.91|10.51|11.63|10.23|0
1658475300000|2022-07-22 07:35:00|11.83|10.43|12.01|10.61|12.06|10.66|11.73|10.33|0
1658475600000|2022-07-22 07:40:00|12.03|10.63|12.04|10.64|12.1|10.7|11.95|10.55|0
1658475900000|2022-07-22 07:45:00|12.02|10.62|11.96|10.56|12.03|10.63|11.95|10.55|0
1658476200000|2022-07-22 07:50:00|11.95|10.55|11.93|10.53|12.07|10.67|11.92|10.52|0
1658476500000|2022-07-22 07:55:00|11.92|10.52|11.85|10.45|11.92|10.52|11.75|10.35|0
1658476800000|2022-07-22 08:00:00|11.8|10.4|11.94|10.54|12.02|10.62|11.78|10.38|0
1658477100000|2022-07-22 08:05:00|11.93|10.53|12.02|10.62|12.06|10.66|11.92|10.52|0
1658477400000|2022-07-22 08:10:00|12|10.6|11.76|10.36|12.03|10.63|11.76|10.36|0
1658477700000|2022-07-22 08:15:00|11.78|10.38|11.84|10.44|11.84|10.44|11.67|10.27|0
1658478000000|2022-07-22 08:20:00|11.83|10.43|11.86|10.46|11.94|10.54|11.81|10.41|0
1658478300000|2022-07-22 08:25:00|11.85|10.45|11.7|10.3|11.85|10.45|11.7|10.3|0
1658478600000|2022-07-22 08:30:00|11.69|10.29|11.76|10.36|11.83|10.43|11.65|10.25|0
1658478900000|2022-07-22 08:35:00|11.75|10.35|11.66|10.26|11.75|10.35|11.61|10.21|0
1658479200000|2022-07-22 08:40:00|11.65|10.25|11.63|10.23|11.66|10.26|11.49|10.09|0
1658479500000|2022-07-22 08:45:00|11.64|10.24|11.68|10.28|11.7|10.3|11.56|10.16|0
1658479800000|2022-07-22 08:50:00|11.69|10.29|11.66|10.26|11.69|10.29|11.61|10.21|0
1658480100000|2022-07-22 08:55:00|11.64|10.24|11.66|10.26|11.71|10.31|11.63|10.23|0
1658480400000|2022-07-22 09:00:00|11.67|10.27|11.6|10.2|11.7|10.3|11.54|10.14|0
1658480700000|2022-07-22 09:05:00|11.61|10.21|11.56|10.16|11.61|10.21|11.45|10.05|0
1658481000000|2022-07-22 09:10:00|11.55|10.15|11.52|10.12|11.55|10.15|11.42|10.02|0
1658481300000|2022-07-22 09:15:00|11.5|10.1|11.39|9.99|11.52|10.12|11.36|9.96|0
1658481600000|2022-07-22 09:20:00|11.38|9.98|12.03|10.63|12.33|10.93|11.37|9.97|0
1658481900000|2022-07-22 09:25:00|12.04|10.64|12.09|10.69|12.1|10.7|11.95|10.55|0
1658482200000|2022-07-22 09:30:00|12.1|10.7|12.16|10.76|12.16|10.76|12.06|10.66|0
1658482500000|2022-07-22 09:35:00|12.15|10.75|12.18|10.78|12.2|10.8|12.1|10.7|0
1658482800000|2022-07-22 09:40:00|12.17|10.77|12.13|10.73|12.18|10.78|12.1|10.7|0
1658483100000|2022-07-22 09:45:00|12.15|10.75|12.03|10.63|12.16|10.76|12.03|10.63|0
1658483400000|2022-07-22 09:50:00|12.02|10.62|12.03|10.63|12.05|10.65|11.97|10.57|0
1658483700000|2022-07-22 09:55:00|12.04|10.64|12.17|10.77|12.17|10.77|12.02|10.62|0
1658484000000|2022-07-22 10:00:00|12.15|10.75|11.94|10.54|12.18|10.78|11.93|10.53|0
1658484300000|2022-07-22 10:05:00|11.93|10.53|12.01|10.61|12.09|10.69|11.89|10.49|0
1658484600000|2022-07-22 10:10:00|12.02|10.62|12.09|10.69|12.15|10.75|12.01|10.61|0
1658484900000|2022-07-22 10:15:00|12.08|10.68|12.06|10.66|12.17|10.77|12.06|10.66|0
1658485200000|2022-07-22 10:20:00|12.07|10.67|12.11|10.71|12.14|10.74|12.05|10.65|0
1658485500000|2022-07-22 10:25:00|12.13|10.73|12.06|10.66|12.14|10.74|12.06|10.66|0
1658485800000|2022-07-22 10:30:00|12.05|10.65|11.94|10.54|12.09|10.69|11.93|10.53|0
1658486100000|2022-07-22 10:35:00|11.93|10.53|11.92|10.52|11.94|10.54|11.87|10.47|0
1658486400000|2022-07-22 10:40:00|11.91|10.51|11.83|10.43|11.95|10.55|11.8|10.4|0
1658486700000|2022-07-22 10:45:00|11.82|10.42|11.83|10.43|11.83|10.43|11.77|10.37|0
1658487000000|2022-07-22 10:50:00|11.81|10.41|11.89|10.49|11.91|10.51|11.76|10.36|0
1658487300000|2022-07-22 10:55:00|11.9|10.5|11.96|10.56|11.98|10.58|11.84|10.44|0
1658487600000|2022-07-22 11:00:00|11.97|10.57|12.02|10.62|12.11|10.71|11.93|10.53|0
1658487900000|2022-07-22 11:05:00|12.03|10.63|12.05|10.65|12.13|10.73|12.01|10.61|0
1658488200000|2022-07-22 11:10:00|12.04|10.64|11.97|10.57|12.1|10.7|11.97|10.57|0
1658488500000|2022-07-22 11:15:00|11.98|10.58|12|10.6|12.03|10.63|11.92|10.52|0
1658488800000|2022-07-22 11:20:00|11.98|10.58|11.97|10.57|12.01|10.61|11.94|10.54|0
1658489100000|2022-07-22 11:25:00|11.96|10.56|11.86|10.46|11.97|10.57|11.86|10.46|0
1658489400000|2022-07-22 11:30:00|11.84|10.44|11.92|10.52|11.98|10.58|11.83|10.43|0
1658489700000|2022-07-22 11:35:00|11.93|10.53|11.85|10.45|11.98|10.58|11.84|10.44|0
1658490000000|2022-07-22 11:40:00|11.87|10.47|11.78|10.38|11.87|10.47|11.72|10.32|0
1658490300000|2022-07-22 11:45:00|11.77|10.37|11.74|10.34|11.81|10.41|11.67|10.27|0
1658490600000|2022-07-22 11:50:00|11.75|10.35|11.66|10.26|11.76|10.36|11.66|10.26|0
1658490900000|2022-07-22 11:55:00|11.65|10.25|11.6|10.2|11.7|10.3|11.58|10.18|0
1658491200000|2022-07-22 12:00:00|11.61|10.21|11.75|10.35|11.78|10.38|11.61|10.21|0
1658491500000|2022-07-22 12:05:00|11.76|10.36|11.4|10|12.06|10.66|11.37|9.97|0
1658491800000|2022-07-22 12:10:00|11.42|10.02|11.33|9.93|11.44|10.04|11.33|9.93|0
1658492100000|2022-07-22 12:15:00|11.34|9.94|11.24|9.84|11.35|9.95|11.22|9.82|0
1658492400000|2022-07-22 12:20:00|11.25|9.85|11.22|9.82|11.29|9.89|11.2|9.8|0
1658492700000|2022-07-22 12:25:00|11.21|9.81|11.34|9.94|11.35|9.95|11.21|9.81|0
1658493000000|2022-07-22 12:30:00|11.35|9.95|11.31|9.91|11.36|9.96|11.24|9.84|0
1658493300000|2022-07-22 12:35:00|11.32|9.92|11.36|9.96|11.4|10|11.29|9.89|0
1658493600000|2022-07-22 12:40:00|11.37|9.97|11.33|9.93|11.44|10.04|11.31|9.91|0
1658493900000|2022-07-22 12:45:00|11.32|9.92|11.26|9.86|11.35|9.95|11.23|9.83|0
1658494200000|2022-07-22 12:50:00|11.27|9.87|11.28|9.88|11.33|9.93|11.25|9.85|0
1658494500000|2022-07-22 12:55:00|11.29|9.89|11.33|9.93|11.37|9.97|11.29|9.89|0
1658494800000|2022-07-22 13:00:00|11.32|9.92|11.27|9.87|11.35|9.95|11.22|9.82|0
1658495100000|2022-07-22 13:05:00|11.28|9.88|11.24|9.84|11.29|9.89|11.16|9.76|0
1658495400000|2022-07-22 13:10:00|11.23|9.83|11.1|9.7|11.24|9.84|11.08|9.68|0
1658495700000|2022-07-22 13:15:00|11.11|9.71|11.15|9.75|11.17|9.77|11.1|9.7|0
1658496000000|2022-07-22 13:20:00|11.13|9.73|11.01|9.61|11.15|9.75|10.98|9.58|0
1658496300000|2022-07-22 13:25:00|11.02|9.62|10.99|9.59|11.07|9.67|10.98|9.58|0
1658496600000|2022-07-22 13:30:00|11.03|9.63|11.43|10.03|11.45|10.05|10.83|9.43|0
1658496900000|2022-07-22 13:35:00|11.45|10.05|10.83|9.43|11.59|10.19|10.36|8.96|0
1658497200000|2022-07-22 13:40:00|10.79|9.39|10.94|9.54|11|9.6|10.74|9.34|0
1658497500000|2022-07-22 13:45:00|10.84|9.44|10.89|9.49|11.28|9.88|10.79|9.39|0
1658497800000|2022-07-22 13:50:00|10.93|9.53|11.18|9.78|11.27|9.87|10.6|9.2|0
1658498100000|2022-07-22 13:55:00|11.23|9.83|11.59|10.19|11.59|10.19|11.23|9.83|0
1658498400000|2022-07-22 14:00:00|11.58|10.18|11.41|10.01|11.85|10.45|11.26|9.86|0
1658498700000|2022-07-22 14:05:00|11.42|10.02|11.65|10.25|11.76|10.36|11.39|9.99|0
1658499000000|2022-07-22 14:10:00|11.68|10.28|11.14|9.74|11.68|10.28|11.11|9.71|0
1658499300000|2022-07-22 14:15:00|11.15|9.75|11|9.6|11.15|9.75|10.94|9.54|0
1658499600000|2022-07-22 14:20:00|11.01|9.61|11.09|9.69|11.49|10.09|10.91|9.51|0
1658499900000|2022-07-22 14:25:00|11.1|9.7|10.99|9.59|11.37|9.97|10.98|9.58|0
1658500200000|2022-07-22 14:30:00|11.01|9.61|11.11|9.71|11.13|9.73|10.86|9.46|0
1658500500000|2022-07-22 14:35:00|11.25|9.85|11.3|9.9|11.39|9.99|11.18|9.78|0
1658500800000|2022-07-22 14:40:00|11.36|9.96|11.24|9.84|11.4|10|11.04|9.64|0
1658501100000|2022-07-22 14:45:00|11.25|9.85|11.19|9.79|11.32|9.92|11.1|9.7|0
1658501400000|2022-07-22 14:50:00|11.16|9.76|10.91|9.51|11.26|9.86|10.85|9.45|0
1658501700000|2022-07-22 14:55:00|10.9|9.5|11.21|9.81|11.24|9.84|10.84|9.44|0
1658502000000|2022-07-22 15:00:00|10.92|9.52|11.26|9.86|11.26|9.86|10.74|9.34|0
1658502300000|2022-07-22 15:05:00|11.29|9.89|11.13|9.73|11.32|9.92|11.06|9.66|0
1658502600000|2022-07-22 15:10:00|11.14|9.74|10.98|9.58|11.16|9.76|10.95|9.55|0
1658502900000|2022-07-22 15:15:00|10.97|9.57|11.1|9.7|11.25|9.85|10.97|9.57|0
1658503200000|2022-07-22 15:20:00|11.11|9.71|11.66|10.26|11.66|10.26|11.1|9.7|0
1658503500000|2022-07-22 15:25:00|11.65|10.25|11.67|10.27|11.84|10.44|11.32|9.92|0
1658503800000|2022-07-22 15:30:00|11.68|10.28|12.1|10.7|12.14|10.74|11.59|10.19|0
1658504100000|2022-07-22 15:35:00|12.11|10.71|12.25|10.85|12.55|11.15|12.04|10.64|0
1658504400000|2022-07-22 15:40:00|12.28|10.88|11.94|10.54|12.5|11.1|11.94|10.54|0
1658504700000|2022-07-22 15:45:00|11.93|10.53|12|10.6|12.21|10.81|11.93|10.53|0
1658505000000|2022-07-22 15:50:00|12.01|10.61|11.82|10.42|12.1|10.7|11.79|10.39|0
1658505300000|2022-07-22 15:55:00|11.85|10.45|12.04|10.64|12.07|10.67|11.85|10.45|0
1658505600000|2022-07-22 16:00:00|12.06|10.66|12.05|10.65|12.13|10.73|11.57|10.17|0
1658505900000|2022-07-22 16:05:00|12.02|10.62|12.19|10.79|12.2|10.8|11.99|10.59|0
1658506200000|2022-07-22 16:10:00|12.21|10.81|12.42|11.02|12.53|11.13|12.21|10.81|0
1658506500000|2022-07-22 16:15:00|12.43|11.03|12.28|10.88|12.43|11.03|12.13|10.73|0
1658506800000|2022-07-22 16:20:00|12.26|10.86|12.4|11|12.43|11.03|12.24|10.84|0
1658507100000|2022-07-22 16:25:00|12.38|10.98|12.26|10.86|12.56|11.16|12.16|10.76|0
1658507400000|2022-07-22 16:30:00|12.25|10.85|11.89|10.49|12.27|10.87|11.85|10.45|0
1658507700000|2022-07-22 16:35:00|11.9|10.5|12.14|10.74|12.21|10.81|11.89|10.49|0
1658508000000|2022-07-22 16:40:00|12.13|10.73|12.33|10.93|12.37|10.97|12.05|10.65|0
1658508300000|2022-07-22 16:45:00|12.35|10.95|12.26|10.86|12.38|10.98|12.1|10.7|0
1658508600000|2022-07-22 16:50:00|12.28|10.88|12.24|10.84|12.28|10.88|12.12|10.72|0
1658508900000|2022-07-22 16:55:00|12.25|10.85|12.41|11.01|12.47|11.07|12.16|10.76|0
1658509200000|2022-07-22 17:00:00|12.42|11.02|12.68|11.28|12.72|11.32|12.41|11.01|0
1658509500000|2022-07-22 17:05:00|12.69|11.29|12.28|10.88|12.69|11.29|12.17|10.77|0
1658509800000|2022-07-22 17:10:00|12.29|10.89|12.61|11.21|12.61|11.21|12.25|10.85|0
1658510100000|2022-07-22 17:15:00|12.59|11.19|12.92|11.52|12.95|11.55|12.58|11.18|0
1658510400000|2022-07-22 17:20:00|12.89|11.49|13.02|11.62|13.02|11.62|12.69|11.29|0
1658510700000|2022-07-22 17:25:00|13.04|11.64|12.93|11.53|13.06|11.66|12.85|11.45|0
1658511000000|2022-07-22 17:30:00|12.95|11.55|13.24|11.84|13.24|11.84|12.95|11.55|0
1658511300000|2022-07-22 17:35:00|13.26|11.86|12.97|11.57|13.44|12.04|12.97|11.57|0
1658511600000|2022-07-22 17:40:00|12.99|11.59|12.94|11.54|13.19|11.79|12.92|11.52|0
1658511900000|2022-07-22 17:45:00|12.93|11.53|12.94|11.54|13.07|11.67|12.79|11.39|0
1658512200000|2022-07-22 17:50:00|12.97|11.57|13.04|11.64|13.16|11.76|12.96|11.56|0
1658512500000|2022-07-22 17:55:00|13.05|11.65|12.51|11.11|13.05|11.65|12.47|11.07|0
1658512800000|2022-07-22 18:00:00|12.52|11.12|12.97|11.57|12.99|11.59|12.47|11.07|0
1658513100000|2022-07-22 18:05:00|12.95|11.55|13.02|11.62|13.05|11.65|12.83|11.43|0
1658513400000|2022-07-22 18:10:00|13.03|11.63|13.29|11.89|13.54|12.14|13.01|11.61|0
1658513700000|2022-07-22 18:15:00|13.26|11.86|12.96|11.56|13.28|11.88|12.93|11.53|0
1658514000000|2022-07-22 18:20:00|12.98|11.58|13.11|11.71|13.12|11.72|12.96|11.56|0
1658514300000|2022-07-22 18:25:00|13.12|11.72|13.04|11.64|13.25|11.85|12.99|11.59|0
1658514600000|2022-07-22 18:30:00|13.06|11.66|12.94|11.54|13.31|11.91|12.8|11.4|0
1658514900000|2022-07-22 18:35:00|12.92|11.52|13.02|11.62|13.18|11.78|12.83|11.43|0
1658515200000|2022-07-22 18:40:00|13.03|11.63|13.17|11.77|13.2|11.8|13.03|11.63|0
1658515500000|2022-07-22 18:45:00|13.18|11.78|12.96|11.56|13.21|11.81|12.96|11.56|0
1658515800000|2022-07-22 18:50:00|12.99|11.59|12.86|11.46|13.08|11.68|12.79|11.39|0
1658516100000|2022-07-22 18:55:00|12.85|11.45|12.97|10.61|13.69|11.48|12.66|10.42|0
1658516400000|2022-07-22 19:00:00|12.99|10.62|12.41|11.01|13.1|11.04|12.34|10.47|0
1658516700000|2022-07-22 19:05:00|12.44|11.04|12.6|11.2|12.65|11.25|12.36|10.96|0
1658517000000|2022-07-22 19:10:00|12.56|11.16|12.07|10.67|12.62|11.22|12.07|10.67|0
1658517300000|2022-07-22 19:15:00|12.01|10.61|12.22|10.82|12.24|10.84|12.01|10.61|0
1658517600000|2022-07-22 19:20:00|12.23|10.83|12|10.6|12.42|11.02|12|10.6|0
1658517900000|2022-07-22 19:25:00|11.99|10.59|11.97|10.57|12.25|10.85|11.96|10.56|0
1658518200000|2022-07-22 19:30:00|11.96|10.56|12.21|10.81|12.21|10.81|11.94|10.54|0
1658518500000|2022-07-22 19:35:00|12.22|10.82|12.53|11.13|12.55|11.15|12.18|10.78|0
1658518800000|2022-07-22 19:40:00|12.51|11.11|12.55|11.15|12.55|11.15|12.34|10.94|0
1658519100000|2022-07-22 19:45:00|12.57|11.17|12.55|11.15|12.75|11.35|12.37|10.97|0
1658519400000|2022-07-22 19:50:00|12.43|11.03|12.39|10.99|12.58|11.18|12.26|10.86|0
1658519700000|2022-07-22 19:55:00|12.38|10.98|11.72|10.32|12.38|10.98|11.72|10.32|0
1658520000000|2022-07-22 20:00:00|11.78|10.38|11.96|10.56|12.07|10.67|11.78|10.38|0
1658520300000|2022-07-22 20:05:00|11.97|10.57|11.85|10.45|12.01|10.61|11.84|10.44|0
1658520600000|2022-07-22 20:10:00|11.87|10.47|11.88|10.48|11.97|10.57|11.86|10.46|0
1658708100000|2022-07-25 00:15:00|11.77|10.17|11.7|10.1|11.78|10.18|11.61|10.01|0
1658708400000|2022-07-25 00:20:00|11.71|10.11|11.62|10.02|11.72|10.12|11.59|9.99|0
1658708700000|2022-07-25 00:25:00|11.61|10.01|11.69|10.09|11.7|10.1|11.58|9.98|0
1658709000000|2022-07-25 00:30:00|11.68|10.08|11.77|10.17|11.77|10.17|11.64|10.04|0
1658709300000|2022-07-25 00:35:00|11.75|10.15|11.92|10.32|11.92|10.32|11.75|10.15|0
1658709600000|2022-07-25 00:40:00|11.93|10.33|11.91|10.31|12.03|10.43|11.88|10.28|0
1658709900000|2022-07-25 00:45:00|11.9|10.3|11.98|10.38|12|10.4|11.86|10.26|0
1658710200000|2022-07-25 00:50:00|11.99|10.39|12.13|10.53|12.17|10.57|11.94|10.34|0
1658710500000|2022-07-25 00:55:00|12.12|10.52|12.33|10.73|12.34|10.74|12.11|10.51|0
1658710800000|2022-07-25 01:00:00|12.31|10.71|12.39|10.79|12.43|10.83|12.27|10.67|0
1658711100000|2022-07-25 01:05:00|12.38|10.78|12.32|10.72|12.4|10.8|12.3|10.7|0
1658711400000|2022-07-25 01:10:00|12.33|10.73|12.31|10.71|12.35|10.75|12.28|10.68|0
1658711700000|2022-07-25 01:15:00|12.32|10.72|12.18|10.58|12.39|10.79|12.15|10.55|0
1658712000000|2022-07-25 01:20:00|12.16|10.56|12.25|10.65|12.25|10.65|12.15|10.55|0
1658712300000|2022-07-25 01:25:00|12.27|10.67|12.26|10.66|12.3|10.7|12.2|10.6|0
1658712600000|2022-07-25 01:30:00|12.28|10.68|12.35|10.75|12.41|10.81|12.26|10.66|0
1658712900000|2022-07-25 01:35:00|12.34|10.74|12.3|10.7|12.35|10.75|12.24|10.64|0
1658713200000|2022-07-25 01:40:00|12.29|10.69|12.31|10.71|12.42|10.82|12.29|10.69|0
1658713500000|2022-07-25 01:45:00|12.33|10.73|12.36|10.76|12.38|10.78|12.27|10.67|0
1658713800000|2022-07-25 01:50:00|12.37|10.77|12.33|10.73|12.44|10.84|12.33|10.73|0
1658714100000|2022-07-25 01:55:00|12.35|10.75|12.33|10.73|12.36|10.76|12.27|10.67|0
1658714400000|2022-07-25 02:00:00|12.34|10.74|12.23|10.63|12.36|10.76|12.16|10.56|0
1658714700000|2022-07-25 02:05:00|12.21|10.61|12.3|10.7|12.33|10.73|12.19|10.59|0
1658715000000|2022-07-25 02:10:00|12.32|10.72|12.21|10.61|12.34|10.74|12.2|10.6|0
1658715300000|2022-07-25 02:15:00|12.18|10.58|12.26|10.66|12.31|10.71|12.15|10.55|0
1658715600000|2022-07-25 02:20:00|12.25|10.65|12.26|10.66|12.27|10.67|12.19|10.59|0
1658715900000|2022-07-25 02:25:00|12.25|10.65|12.23|10.63|12.27|10.67|12.21|10.61|0
1658716200000|2022-07-25 02:30:00|12.22|10.62|12.26|10.66|12.28|10.68|12.19|10.59|0
1658716500000|2022-07-25 02:35:00|12.24|10.64|12.22|10.62|12.27|10.67|12.21|10.61|0
1658716800000|2022-07-25 02:40:00|12.23|10.63|12.12|10.52|12.24|10.64|12.12|10.52|0
1658717100000|2022-07-25 02:45:00|12.14|10.54|12.15|10.55|12.2|10.6|12.13|10.53|0
1658717400000|2022-07-25 02:50:00|12.14|10.54|12.05|10.45|12.15|10.55|11.99|10.39|0
1658717700000|2022-07-25 02:55:00|12.06|10.46|12.04|10.44|12.07|10.47|12.03|10.43|0
1658718000000|2022-07-25 03:00:00|12.03|10.43|12.09|10.49|12.09|10.49|12.03|10.43|0
1658718300000|2022-07-25 03:05:00|12.08|10.48|11.99|10.39|12.1|10.5|11.99|10.39|0
1658718600000|2022-07-25 03:10:00|11.98|10.38|12.05|10.45|12.06|10.46|11.97|10.37|0
1658718900000|2022-07-25 03:15:00|12.03|10.43|12.01|10.41|12.05|10.45|11.99|10.39|0
1658719200000|2022-07-25 03:20:00|12|10.4|12.13|10.53|12.15|10.55|12|10.4|0
1658719500000|2022-07-25 03:25:00|12.12|10.52|12.16|10.56|12.17|10.57|12.07|10.47|0
1658719800000|2022-07-25 03:30:00|12.15|10.55|12.08|10.48|12.16|10.56|12.05|10.45|0
1658720100000|2022-07-25 03:35:00|12.09|10.49|12.03|10.43|12.12|10.52|11.99|10.39|0
1658720400000|2022-07-25 03:40:00|12.04|10.44|12.02|10.42|12.09|10.49|12.02|10.42|0
1658720700000|2022-07-25 03:45:00|12.04|10.44|11.98|10.38|12.05|10.45|11.97|10.37|0
1658721000000|2022-07-25 03:50:00|11.99|10.39|11.89|10.29|12|10.4|11.89|10.29|0
1658721300000|2022-07-25 03:55:00|11.91|10.31|11.88|10.28|11.93|10.33|11.87|10.27|0
1658721600000|2022-07-25 04:00:00|11.89|10.29|11.93|10.33|11.95|10.35|11.89|10.29|0
1658721900000|2022-07-25 04:05:00|11.94|10.34|11.9|10.3|11.95|10.35|11.9|10.3|0
1658722200000|2022-07-25 04:10:00|11.91|10.31|11.94|10.34|11.95|10.35|11.9|10.3|0
1658722500000|2022-07-25 04:15:00|11.95|10.35|11.95|10.35|11.99|10.39|11.94|10.34|0
1658722800000|2022-07-25 04:20:00|11.94|10.34|11.92|10.32|11.94|10.34|11.92|10.32|0
1658723100000|2022-07-25 04:25:00|11.93|10.33|11.91|10.31|11.93|10.33|11.88|10.28|0
1658723400000|2022-07-25 04:30:00|11.92|10.32|11.81|10.21|11.92|10.32|11.8|10.2|0
1658723700000|2022-07-25 04:35:00|11.82|10.22|11.84|10.24|11.85|10.25|11.8|10.2|0
1658724000000|2022-07-25 04:40:00|11.85|10.25|11.85|10.25|11.86|10.26|11.83|10.23|0
1658724300000|2022-07-25 04:45:00|11.86|10.26|11.84|10.24|11.91|10.31|11.82|10.22|0
1658724600000|2022-07-25 04:50:00|11.86|10.26|11.89|10.29|11.94|10.34|11.86|10.26|0
1658724900000|2022-07-25 04:55:00|11.9|10.3|11.93|10.33|11.94|10.34|11.87|10.27|0
1658725200000|2022-07-25 05:00:00|11.95|10.35|11.96|10.36|11.97|10.37|11.9|10.3|0
1658725500000|2022-07-25 05:05:00|11.97|10.37|11.88|10.28|12|10.4|11.87|10.27|0
1658725800000|2022-07-25 05:10:00|11.89|10.29|11.97|10.37|11.99|10.39|11.89|10.29|0
1658726100000|2022-07-25 05:15:00|11.98|10.38|12.03|10.43|12.06|10.46|11.97|10.37|0
1658726400000|2022-07-25 05:20:00|12.04|10.44|12|10.4|12.04|10.44|11.99|10.39|0
1658726700000|2022-07-25 05:25:00|12.02|10.42|12|10.4|12.07|10.47|12|10.4|0
1658727000000|2022-07-25 05:30:00|12.01|10.41|12.05|10.45|12.09|10.49|12.01|10.41|0
1658727300000|2022-07-25 05:35:00|12.06|10.46|11.98|10.38|12.06|10.46|11.93|10.33|0
1658727600000|2022-07-25 05:40:00|11.97|10.37|12.41|10.81|12.41|10.81|11.97|10.37|0
1658727900000|2022-07-25 05:45:00|12.4|10.8|12.43|10.83|12.45|10.85|12.37|10.77|0
1658728200000|2022-07-25 05:50:00|12.45|10.85|12.44|10.84|12.5|10.9|12.42|10.82|0
1658728500000|2022-07-25 05:55:00|12.45|10.85|12.35|10.75|12.45|10.85|12.29|10.69|0
1658728800000|2022-07-25 06:00:00|12.34|10.74|12.24|10.64|12.36|10.76|12.24|10.64|0
1658729100000|2022-07-25 06:05:00|12.23|10.63|12.19|10.59|12.27|10.67|12.19|10.59|0
1658729400000|2022-07-25 06:10:00|12.15|10.55|12.1|10.5|12.23|10.63|12.09|10.49|0
1658729700000|2022-07-25 06:15:00|12.13|10.53|12.24|10.64|12.25|10.65|12.09|10.49|0
1658730000000|2022-07-25 06:20:00|12.25|10.65|12.34|10.74|12.36|10.76|12.25|10.65|0
1658730300000|2022-07-25 06:25:00|12.36|10.76|12.41|10.81|12.45|10.85|12.33|10.73|0
1658730600000|2022-07-25 06:30:00|12.42|10.82|12.3|10.7|12.43|10.83|12.25|10.65|0
1658730900000|2022-07-25 06:35:00|12.31|10.71|12.32|10.72|12.38|10.78|12.27|10.67|0
1658731200000|2022-07-25 06:40:00|12.34|10.74|12.34|10.74|12.39|10.79|12.32|10.72|0
1658731500000|2022-07-25 06:45:00|12.32|10.72|12.26|10.66|12.33|10.73|12.26|10.66|0
1658731800000|2022-07-25 06:50:00|12.25|10.65|12.2|10.6|12.26|10.66|12.2|10.6|0
1658732100000|2022-07-25 06:55:00|12.21|10.61|12.14|10.54|12.25|10.65|12.12|10.52|0
1658732400000|2022-07-25 07:00:00|12.13|10.53|12.01|10.41|12.24|10.64|11.97|10.37|0
1658732700000|2022-07-25 07:05:00|11.92|10.52|11.9|10.5|12.03|10.63|11.89|10.49|0
1658733000000|2022-07-25 07:10:00|11.89|10.49|11.88|10.48|11.96|10.56|11.83|10.43|0
1658733300000|2022-07-25 07:15:00|11.89|10.49|11.93|10.53|12.04|10.64|11.84|10.44|0
1658733600000|2022-07-25 07:20:00|11.95|10.55|12|10.6|12.31|10.91|11.95|10.55|0
1658733900000|2022-07-25 07:25:00|12.02|10.62|11.98|10.58|12.04|10.64|11.89|10.49|0
1658734200000|2022-07-25 07:30:00|12.01|10.61|11.95|10.55|12.12|10.72|11.92|10.52|0
1658734500000|2022-07-25 07:35:00|11.94|10.54|11.98|10.58|12.07|10.67|11.92|10.52|0
1658734800000|2022-07-25 07:40:00|11.97|10.57|11.82|10.42|12.06|10.66|11.8|10.4|0
1658735100000|2022-07-25 07:45:00|11.84|10.44|11.83|10.43|11.85|10.45|11.74|10.34|0
1658735400000|2022-07-25 07:50:00|11.82|10.42|11.91|10.51|11.93|10.53|11.8|10.4|0
1658735700000|2022-07-25 07:55:00|11.9|10.5|11.95|10.55|11.96|10.56|11.83|10.43|0
1658736000000|2022-07-25 08:00:00|11.93|10.53|11.84|10.44|11.96|10.56|11.77|10.37|0
1658736300000|2022-07-25 08:05:00|11.85|10.45|11.64|10.24|11.87|10.47|11.6|10.2|0
1658736600000|2022-07-25 08:10:00|11.65|10.25|11.77|10.37|11.83|10.43|11.6|10.2|0
1658736900000|2022-07-25 08:15:00|11.8|10.4|11.65|10.25|11.8|10.4|11.56|10.16|0
1658737200000|2022-07-25 08:20:00|11.66|10.26|11.52|10.12|11.68|10.28|11.51|10.11|0
1658737500000|2022-07-25 08:25:00|11.53|10.13|11.61|10.21|11.62|10.22|11.51|10.11|0
1658737800000|2022-07-25 08:30:00|11.59|10.19|11.52|10.12|11.64|10.24|11.52|10.12|0
1658738100000|2022-07-25 08:35:00|11.55|10.15|11.23|9.83|11.56|10.16|11.21|9.81|0
1658738400000|2022-07-25 08:40:00|11.22|9.82|11.32|9.92|11.32|9.92|11.17|9.77|0
1658738700000|2022-07-25 08:45:00|11.31|9.91|11.28|9.88|11.32|9.92|11.2|9.8|0
1658739000000|2022-07-25 08:50:00|11.27|9.87|11.26|9.86|11.3|9.9|11.21|9.81|0
1658739300000|2022-07-25 08:55:00|11.25|9.85|11.28|9.88|11.3|9.9|11.25|9.85|0
1658739600000|2022-07-25 09:00:00|11.29|9.89|11.25|9.85|11.31|9.91|11.23|9.83|0
1658739900000|2022-07-25 09:05:00|11.23|9.83|11.14|9.74|11.23|9.83|11.03|9.63|0
1658740200000|2022-07-25 09:10:00|11.13|9.73|11.12|9.72|11.18|9.78|11.08|9.68|0
1658740500000|2022-07-25 09:15:00|11.13|9.73|11.07|9.67|11.18|9.78|11.07|9.67|0
1658740800000|2022-07-25 09:20:00|11.09|9.69|10.97|9.57|11.11|9.71|10.95|9.55|0
1658741100000|2022-07-25 09:25:00|10.98|9.58|11.07|9.67|11.07|9.67|10.97|9.57|0
1658741400000|2022-07-25 09:30:00|11.06|9.66|10.99|9.59|11.5|10.1|10.96|9.56|0
1658741700000|2022-07-25 09:35:00|11|9.6|10.98|9.58|11.02|9.62|10.88|9.48|0
1658742000000|2022-07-25 09:40:00|10.97|9.57|10.94|9.54|10.98|9.58|10.91|9.51|0
1658742300000|2022-07-25 09:45:00|10.95|9.55|10.87|9.47|11|9.6|10.86|9.46|0
1658742600000|2022-07-25 09:50:00|10.88|9.48|10.83|9.43|10.94|9.54|10.81|9.41|0
1658742900000|2022-07-25 09:55:00|10.81|9.41|10.73|9.33|10.82|9.42|10.73|9.33|0
1658743200000|2022-07-25 10:00:00|10.71|9.31|10.84|9.44|10.85|9.45|10.71|9.31|0
1658743500000|2022-07-25 10:05:00|10.83|9.43|10.85|9.45|10.88|9.48|10.83|9.43|0
1658743800000|2022-07-25 10:10:00|10.86|9.46|10.74|9.34|10.86|9.46|10.74|9.34|0
1658744100000|2022-07-25 10:15:00|10.75|9.35|10.74|9.34|10.75|9.35|10.67|9.27|0
1658744400000|2022-07-25 10:20:00|10.73|9.33|10.71|9.31|10.78|9.38|10.7|9.3|0
1658744700000|2022-07-25 10:25:00|10.72|9.32|10.73|9.33|10.76|9.36|10.69|9.29|0
1658745000000|2022-07-25 10:30:00|10.74|9.34|10.8|9.4|10.82|9.42|10.72|9.32|0
1658745300000|2022-07-25 10:35:00|10.81|9.41|10.75|9.35|10.81|9.41|10.75|9.35|0
1658745600000|2022-07-25 10:40:00|10.76|9.36|10.8|9.4|10.83|9.43|10.74|9.34|0
1658745900000|2022-07-25 10:45:00|10.79|9.39|10.73|9.33|10.79|9.39|10.71|9.31|0
1658746200000|2022-07-25 10:50:00|10.74|9.34|10.66|9.26|10.74|9.34|10.65|9.25|0
1658746500000|2022-07-25 10:55:00|10.69|9.29|10.62|9.22|10.7|9.3|10.62|9.22|0
1658746800000|2022-07-25 11:00:00|10.65|9.25|10.77|9.37|10.8|9.4|10.65|9.25|0
1658747100000|2022-07-25 11:05:00|10.76|9.36|10.7|9.3|10.77|9.37|10.7|9.3|0
1658747400000|2022-07-25 11:10:00|10.72|9.32|10.68|9.28|10.74|9.34|10.65|9.25|0
1658747700000|2022-07-25 11:15:00|10.69|9.29|10.68|9.28|10.7|9.3|10.67|9.27|0
1658748000000|2022-07-25 11:20:00|10.67|9.27|10.54|9.14|10.67|9.27|10.51|9.11|0
1658748300000|2022-07-25 11:25:00|10.53|9.13|10.59|9.19|10.63|9.23|10.5|9.1|0
1658748600000|2022-07-25 11:30:00|10.61|9.21|10.58|9.18|10.63|9.23|10.49|9.09|0
1658748900000|2022-07-25 11:35:00|10.57|9.17|10.63|9.23|10.65|9.25|10.57|9.17|0
1658749200000|2022-07-25 11:40:00|10.64|9.24|10.74|9.34|10.74|9.34|10.59|9.19|0
1658749500000|2022-07-25 11:45:00|10.73|9.33|10.84|9.44|10.89|9.49|10.69|9.29|0
1658749800000|2022-07-25 11:50:00|10.83|9.43|10.79|9.39|10.83|9.43|10.7|9.3|0
1658750100000|2022-07-25 11:55:00|10.81|9.41|10.77|9.37|10.83|9.43|10.75|9.35|0
1658750400000|2022-07-25 12:00:00|10.76|9.36|10.73|9.33|10.76|9.36|10.69|9.29|0
1658750700000|2022-07-25 12:05:00|10.72|9.32|10.68|9.28|10.79|9.39|10.67|9.27|0
1658751000000|2022-07-25 12:10:00|10.69|9.29|10.72|9.32|10.73|9.33|10.65|9.25|0
1658751300000|2022-07-25 12:15:00|10.69|9.29|10.7|9.3|10.8|9.4|10.68|9.28|0
1658751600000|2022-07-25 12:20:00|10.69|9.29|10.63|9.23|10.72|9.32|10.63|9.23|0
1658751900000|2022-07-25 12:25:00|10.64|9.24|10.76|9.36|10.77|9.37|10.62|9.22|0
1658752200000|2022-07-25 12:30:00|10.75|9.35|10.75|9.35|10.82|9.42|10.72|9.32|0
1658752500000|2022-07-25 12:35:00|10.77|9.37|10.98|9.58|11|9.6|10.77|9.37|0
1658752800000|2022-07-25 12:40:00|10.99|9.59|10.92|9.52|11.05|9.65|10.88|9.48|0
1658753100000|2022-07-25 12:45:00|10.93|9.53|11|9.6|11.01|9.61|10.92|9.52|0
1658753400000|2022-07-25 12:50:00|10.99|9.59|11.02|9.62|11.07|9.67|10.96|9.56|0
1658753700000|2022-07-25 12:55:00|11.01|9.61|10.95|9.55|11.01|9.61|10.88|9.48|0
1658754000000|2022-07-25 13:00:00|10.94|9.54|10.9|9.5|10.96|9.56|10.87|9.47|0
1658754300000|2022-07-25 13:05:00|10.91|9.51|11|9.6|11.01|9.61|10.9|9.5|0
1658754600000|2022-07-25 13:10:00|10.99|9.59|11.16|9.76|11.18|9.78|10.97|9.57|0
1658754900000|2022-07-25 13:15:00|11.15|9.75|11.04|9.64|11.16|9.76|11.04|9.64|0
1658755200000|2022-07-25 13:20:00|11.03|9.63|11.11|9.71|11.11|9.71|11.01|9.61|0
1658755500000|2022-07-25 13:25:00|11.1|9.7|11.27|9.87|11.28|9.88|11.08|9.68|0
1658755800000|2022-07-25 13:30:00|11.26|9.86|11.67|10.27|11.69|10.29|11.19|9.79|0
1658756100000|2022-07-25 13:35:00|11.64|10.24|11.29|9.89|11.91|10.51|11.28|9.88|0
1658756400000|2022-07-25 13:40:00|11.28|9.88|10.55|9.15|11.28|9.88|10.49|9.09|0
1658756700000|2022-07-25 13:45:00|10.58|9.18|10.78|9.38|10.89|9.49|10.53|9.13|0
1658757000000|2022-07-25 13:50:00|10.8|9.4|10.91|9.51|10.91|9.51|10.49|9.09|0
1658757300000|2022-07-25 13:55:00|10.9|9.5|10.61|9.21|10.94|9.54|10.36|8.96|0
1658757600000|2022-07-25 14:00:00|10.6|9.2|10.6|9.2|10.64|9.24|10.44|9.04|0
1658757900000|2022-07-25 14:05:00|10.58|9.18|10.68|9.28|10.96|9.56|10.54|9.14|0
1658758200000|2022-07-25 14:10:00|10.69|9.29|10.71|9.31|10.72|9.32|10.49|9.09|0
1658758500000|2022-07-25 14:15:00|10.75|9.35|10.85|9.45|10.93|9.53|10.64|9.24|0
1658758800000|2022-07-25 14:20:00|10.84|9.44|10.75|9.35|10.87|9.47|10.61|9.21|0
1658759100000|2022-07-25 14:25:00|10.74|9.34|10.87|9.47|11.27|9.87|10.63|9.23|0
1658759400000|2022-07-25 14:30:00|10.91|9.51|11.02|9.62|11.09|9.69|10.77|9.37|0
1658759700000|2022-07-25 14:35:00|11|9.6|10.93|9.53|11.21|9.81|10.9|9.5|0
1658760000000|2022-07-25 14:40:00|10.98|9.58|10.63|9.23|11.11|9.71|10.58|9.18|0
1658760300000|2022-07-25 14:45:00|10.65|9.25|10.58|9.18|10.67|9.27|10.5|9.1|0
1658760600000|2022-07-25 14:50:00|10.59|9.19|10.6|9.2|10.67|9.27|10.47|9.07|0
1658760900000|2022-07-25 14:55:00|10.61|9.21|10.6|9.2|10.85|9.45|10.4|9|0
1658761200000|2022-07-25 15:00:00|10.62|9.22|10.61|9.21|10.71|9.31|10.48|9.08|0
1658761500000|2022-07-25 15:05:00|10.6|9.2|10.52|9.12|10.68|9.28|10.43|9.03|0
1658761800000|2022-07-25 15:10:00|10.51|9.11|10.98|9.58|11.04|9.64|10.45|9.05|0
1658762100000|2022-07-25 15:15:00|11|9.6|10.89|9.49|11.1|9.7|10.85|9.45|0
1658762400000|2022-07-25 15:20:00|10.88|9.48|10.72|9.32|10.88|9.48|10.67|9.27|0
1658762700000|2022-07-25 15:25:00|10.73|9.33|10.52|9.12|10.89|9.49|10.49|9.09|0
1658763000000|2022-07-25 15:30:00|10.51|9.11|10.67|9.27|10.7|9.3|10.32|8.92|0
1658763300000|2022-07-25 15:35:00|10.59|9.19|10.67|9.27|10.7|9.3|10.53|9.13|0
1658763600000|2022-07-25 15:40:00|10.66|9.26|10.64|9.24|10.71|9.31|10.6|9.2|0
1658763900000|2022-07-25 15:45:00|10.66|9.26|10.59|9.19|10.66|9.26|10.45|9.05|0
1658764200000|2022-07-25 15:50:00|10.61|9.21|10.58|9.18|10.74|9.34|10.58|9.18|0
1658764500000|2022-07-25 15:55:00|10.6|9.2|10.61|9.21|10.7|9.3|10.55|9.15|0
1658764800000|2022-07-25 16:00:00|10.62|9.22|10.53|9.13|10.78|9.38|10.52|9.12|0
1658765100000|2022-07-25 16:05:00|10.54|9.14|10.72|9.32|10.72|9.32|10.53|9.13|0
1658765400000|2022-07-25 16:10:00|10.77|9.37|11.04|9.64|11.08|9.68|10.72|9.32|0
1658765700000|2022-07-25 16:15:00|11.01|9.61|11.04|9.64|11.18|9.78|10.97|9.57|0
1658766000000|2022-07-25 16:20:00|11.05|9.65|11.05|9.65|11.16|9.76|11|9.6|0
1658766300000|2022-07-25 16:25:00|11.06|9.66|10.91|9.51|11.09|9.69|10.88|9.48|0
1658766600000|2022-07-25 16:30:00|10.92|9.52|10.66|9.26|10.92|9.52|10.66|9.26|0
1658766900000|2022-07-25 16:35:00|10.65|9.25|10.73|9.33|10.74|9.34|10.63|9.23|0
1658767200000|2022-07-25 16:40:00|10.7|9.3|10.61|9.21|10.71|9.31|10.49|9.09|0
1658767500000|2022-07-25 16:45:00|10.57|9.17|10.39|8.99|10.61|9.21|10.35|8.95|0
1658767800000|2022-07-25 16:50:00|10.4|9|10.52|9.12|10.59|9.19|10.4|9|0
1658768100000|2022-07-25 16:55:00|10.56|9.16|10.65|9.25|10.66|9.26|10.52|9.12|0
1658768400000|2022-07-25 17:00:00|10.66|9.26|10.54|9.14|10.67|9.27|10.5|9.1|0
1658768700000|2022-07-25 17:05:00|10.53|9.13|10.47|9.07|10.65|9.25|10.45|9.05|0
1658769000000|2022-07-25 17:10:00|10.46|9.06|10.55|9.15|10.56|9.16|10.43|9.03|0
1658769300000|2022-07-25 17:15:00|10.54|9.14|10.58|9.18|10.63|9.23|10.54|9.14|0
1658769600000|2022-07-25 17:20:00|10.57|9.17|10.69|9.29|10.71|9.31|10.55|9.15|0
1658769900000|2022-07-25 17:25:00|10.66|9.26|10.82|9.42|10.82|9.42|10.66|9.26|0
1658770200000|2022-07-25 17:30:00|10.8|9.4|10.8|9.4|10.86|9.46|10.74|9.34|0
1658770500000|2022-07-25 17:35:00|10.84|9.44|11.08|9.68|11.09|9.69|10.82|9.42|0
1658770800000|2022-07-25 17:40:00|11.06|9.66|11.04|9.64|11.14|9.74|10.99|9.59|0
1658771100000|2022-07-25 17:45:00|11.05|9.65|11.06|9.66|11.08|9.68|10.98|9.58|0
1658771400000|2022-07-25 17:50:00|11.07|9.67|10.98|9.58|11.18|9.78|10.62|9.22|0
1658771700000|2022-07-25 17:55:00|10.99|9.59|11.02|9.62|11.02|9.62|10.97|9.57|0
1658772000000|2022-07-25 18:00:00|11.03|9.63|11.11|9.71|11.11|9.71|11|9.6|0
1658772300000|2022-07-25 18:05:00|11.12|9.72|11.06|9.66|11.13|9.73|10.94|9.54|0
1658772600000|2022-07-25 18:10:00|11.07|9.67|10.96|9.56|11.07|9.67|10.91|9.51|0
1658772900000|2022-07-25 18:15:00|10.97|9.57|11.14|9.74|11.16|9.76|10.94|9.54|0
1658773200000|2022-07-25 18:20:00|11.15|9.75|11.07|9.67|11.22|9.82|11.04|9.64|0
1658773500000|2022-07-25 18:25:00|11.09|9.69|11.12|9.72|11.18|9.78|11.05|9.65|0
1658773800000|2022-07-25 18:30:00|11.11|9.71|11.12|9.72|11.23|9.83|11.06|9.66|0
1658774100000|2022-07-25 18:35:00|11.11|9.71|11.03|9.63|11.12|9.72|10.95|9.55|0
1658774400000|2022-07-25 18:40:00|11.02|9.62|10.97|9.57|11.06|9.66|10.9|9.5|0
1658774700000|2022-07-25 18:45:00|10.96|9.56|11.21|9.81|11.31|9.91|10.96|9.56|0
1658775000000|2022-07-25 18:50:00|11.2|9.8|11.26|9.86|11.32|9.92|11.15|9.75|0
1658775300000|2022-07-25 18:55:00|11.25|9.85|11.31|9.91|11.37|9.97|11.04|9.64|0
1658775600000|2022-07-25 19:00:00|11.26|9.86|11.41|10.01|11.45|10.05|11.09|9.69|0
1658775900000|2022-07-25 19:05:00|11.45|10.05|11.34|9.94|11.53|10.13|11.32|9.92|0
1658776200000|2022-07-25 19:10:00|11.33|9.93|11.36|9.96|11.44|10.04|11.28|9.88|0
1658776500000|2022-07-25 19:15:00|11.34|9.94|11.3|9.9|11.48|10.08|11.24|9.84|0
1658776800000|2022-07-25 19:20:00|11.34|9.94|11.08|9.68|11.34|9.94|11.07|9.67|0
1658777100000|2022-07-25 19:25:00|11.07|9.67|11.27|9.87|11.3|9.9|11.04|9.64|0
1658777400000|2022-07-25 19:30:00|11.34|9.94|11.34|9.94|11.39|9.99|11.16|9.76|0
1658777700000|2022-07-25 19:35:00|11.32|9.92|10.98|9.58|11.32|9.92|10.95|9.55|0
1658778000000|2022-07-25 19:40:00|10.99|9.59|10.98|9.58|11.1|9.7|10.88|9.48|0
1658778300000|2022-07-25 19:45:00|10.96|9.56|10.86|9.46|11.02|9.62|10.56|9.16|0
1658778600000|2022-07-25 19:50:00|10.88|9.48|10.43|9.03|10.88|9.48|10.42|9.02|0
1658778900000|2022-07-25 19:55:00|10.4|9|10.29|8.89|10.42|9.02|10.16|8.76|0
1658779200000|2022-07-25 20:00:00|10.19|8.79|9.99|8.59|10.19|8.79|9.99|8.59|0
1658779500000|2022-07-25 20:05:00|10.01|8.61|10.22|8.82|10.47|9.07|10.01|8.61|0
1658779800000|2022-07-25 20:10:00|10.21|8.81|10.23|8.83|10.26|8.86|10.17|8.77|0
1658780100000|2022-07-25 20:15:00|10.32|8.72|10.78|9.18|10.82|9.22|10.27|8.67|0
1658780400000|2022-07-25 20:20:00|10.79|9.19|10.79|9.19|10.85|9.25|10.62|9.02|0
1658780700000|2022-07-25 20:25:00|10.8|9.2|10.83|9.23|10.85|9.25|10.74|9.14|0
1658781000000|2022-07-25 20:30:00|10.84|9.24|10.84|9.24|10.9|9.3|10.81|9.21|0
1658781300000|2022-07-25 20:35:00|10.83|9.23|10.82|9.22|10.86|9.26|10.81|9.21|0
1658781600000|2022-07-25 20:40:00|10.81|9.21|10.78|9.18|10.83|9.23|10.77|9.17|0
1658781900000|2022-07-25 20:45:00|10.77|9.17|10.77|9.17|10.77|9.17|10.74|9.14|0
1658782200000|2022-07-25 20:50:00|10.78|9.18|10.83|9.23|10.86|9.26|10.74|9.14|0
1658782500000|2022-07-25 20:55:00|10.84|9.24|10.87|9.27|10.87|9.27|10.8|9.2|0
1658782800000|2022-07-25 21:00:00|10.86|9.26|10.86|9.26|10.87|9.27|10.85|9.25|0
1658783100000|2022-07-25 21:05:00|10.85|9.25|10.95|9.35|10.96|9.36|10.85|9.25|0
1658783400000|2022-07-25 21:10:00|10.97|9.37|11.02|9.42|11.02|9.42|10.94|9.34|0
1658783700000|2022-07-25 21:15:00|11.03|9.43|11.05|9.45|11.06|9.46|11.03|9.43|0
1658784000000|2022-07-25 21:20:00|11.06|9.46|11.03|9.43|11.07|9.47|11.02|9.42|0
1658784300000|2022-07-25 21:25:00|11.02|9.42|11.03|9.43|11.07|9.47|11.02|9.42|0
1658784600000|2022-07-25 21:30:00|11.04|9.44|11.08|9.48|11.08|9.48|11.04|9.44|0
1658784900000|2022-07-25 21:35:00|11.09|9.49|11.13|9.53|11.14|9.54|11.09|9.49|0
1658785200000|2022-07-25 21:40:00|11.14|9.54|11.15|9.55|11.18|9.58|11.13|9.53|0
1658785500000|2022-07-25 21:45:00|11.14|9.54|11.18|9.58|11.2|9.6|11.13|9.53|0
1658785800000|2022-07-25 21:50:00|11.16|9.56|11.14|9.54|11.18|9.58|11.12|9.52|0
1658786100000|2022-07-25 21:55:00|11.15|9.55|11.13|9.53|11.15|9.55|11.1|9.5|0
1658786400000|2022-07-25 22:00:00|11.01|9.41|11.09|9.49|11.14|9.54|10.97|9.37|0
1658786700000|2022-07-25 22:05:00|11.1|9.5|11.06|9.46|11.1|9.5|11.04|9.44|0
1658787000000|2022-07-25 22:10:00|11.05|9.45|11.06|9.46|11.12|9.52|11.03|9.43|0
1658787300000|2022-07-25 22:15:00|11.05|9.45|11|9.4|11.05|9.45|10.98|9.38|0
1658787600000|2022-07-25 22:20:00|11.01|9.41|11.06|9.46|11.06|9.46|11.01|9.41|0
1658787900000|2022-07-25 22:25:00|11.07|9.47|11.09|9.49|11.11|9.51|11.07|9.47|0
1658788200000|2022-07-25 22:30:00|11.11|9.51|11.02|9.42|11.13|9.53|10.98|9.38|0
1658788500000|2022-07-25 22:35:00|11.01|9.41|10.99|9.39|11.01|9.41|10.93|9.33|0
1658788800000|2022-07-25 22:40:00|10.98|9.38|11|9.4|11.03|9.43|10.98|9.38|0
1658789100000|2022-07-25 22:45:00|10.99|9.39|11.04|9.44|11.05|9.45|10.99|9.39|0
1658789400000|2022-07-25 22:50:00|11.05|9.45|11.06|9.46|11.08|9.48|11.05|9.45|0
1658789700000|2022-07-25 22:55:00|11.07|9.47|10.98|9.38|11.09|9.49|10.97|9.37|0
1658790000000|2022-07-25 23:00:00|10.99|9.39|10.99|9.39|11.02|9.42|10.99|9.39|0
1658790300000|2022-07-25 23:05:00|10.97|9.37|11.03|9.43|11.03|9.43|10.97|9.37|0
1658790600000|2022-07-25 23:10:00|11.02|9.42|11.03|9.43|11.06|9.46|11.01|9.41|0
1658790900000|2022-07-25 23:15:00|11.04|9.44|11.04|9.44|11.07|9.47|11.04|9.44|0
1658791200000|2022-07-25 23:20:00|11.05|9.45|11.04|9.44|11.06|9.46|11.04|9.44|0
1658791500000|2022-07-25 23:25:00|11.05|9.45|11.16|9.56|11.17|9.57|11.05|9.45|0
1658791800000|2022-07-25 23:30:00|11.17|9.57|11.11|9.51|11.2|9.6|11.11|9.51|0
1658792100000|2022-07-25 23:35:00|11.12|9.52|11.17|9.57|11.19|9.59|11.12|9.52|0
1658792400000|2022-07-25 23:40:00|11.18|9.58|11.18|9.58|11.22|9.62|11.17|9.57|0
1658792700000|2022-07-25 23:45:00|11.14|9.54|11.13|9.53|11.17|9.57|11.11|9.51|0
1658793000000|2022-07-25 23:50:00|11.14|9.54|11.13|9.53|11.17|9.57|11.1|9.5|0
1658793300000|2022-07-25 23:55:00|11.14|9.54|11.08|9.48|11.14|9.54|11.07|9.47|0
1658793600000|2022-07-26 00:00:00|11.09|9.49|11.03|9.43|11.11|9.51|11.02|9.42|0
1658793900000|2022-07-26 00:05:00|11.02|9.42|11.04|9.44|11.12|9.52|10.98|9.38|0
1658794200000|2022-07-26 00:10:00|11.05|9.45|11.11|9.51|11.13|9.53|11.03|9.43|0
1658794500000|2022-07-26 00:15:00|11.12|9.52|11.11|9.51|11.24|9.64|11.06|9.46|0
1658794800000|2022-07-26 00:20:00|11.1|9.5|11.24|9.64|11.24|9.64|11.08|9.48|0
1658795100000|2022-07-26 00:25:00|11.23|9.63|11.13|9.53|11.23|9.63|11.1|9.5|0
1658795400000|2022-07-26 00:30:00|11.12|9.52|11.24|9.64|11.26|9.66|11.1|9.5|0
1658795700000|2022-07-26 00:35:00|11.25|9.65|11.2|9.6|11.3|9.7|11.17|9.57|0
1658796000000|2022-07-26 00:40:00|11.19|9.59|11.23|9.63|11.23|9.63|11.16|9.56|0
1658796300000|2022-07-26 00:45:00|11.25|9.65|11.29|9.69|11.36|9.76|11.23|9.63|0
1658796600000|2022-07-26 00:50:00|11.28|9.68|11.29|9.69|11.34|9.74|11.25|9.65|0
1658796900000|2022-07-26 00:55:00|11.3|9.7|11.23|9.63|11.33|9.73|11.22|9.62|0
1658797200000|2022-07-26 01:00:00|11.24|9.64|11.19|9.59|11.25|9.65|11.15|9.55|0
1658797500000|2022-07-26 01:05:00|11.17|9.57|11.15|9.55|11.23|9.63|11.15|9.55|0
1658797800000|2022-07-26 01:10:00|11.13|9.53|11.11|9.51|11.16|9.56|11.09|9.49|0
1658798100000|2022-07-26 01:15:00|11.1|9.5|11.06|9.46|11.13|9.53|11.04|9.44|0
1658798400000|2022-07-26 01:20:00|11.05|9.45|11.01|9.41|11.06|9.46|10.95|9.35|0
1658798700000|2022-07-26 01:25:00|11|9.4|10.9|9.3|11.04|9.44|10.88|9.28|0
1658799000000|2022-07-26 01:30:00|10.89|9.29|10.96|9.36|10.99|9.39|10.87|9.27|0
1658799300000|2022-07-26 01:35:00|10.95|9.35|11.3|9.7|11.32|9.72|10.95|9.35|0
1658799600000|2022-07-26 01:40:00|11.31|9.71|11.21|9.61|11.34|9.74|11.19|9.59|0
1658799900000|2022-07-26 01:45:00|11.22|9.62|11.32|9.72|11.35|9.75|11.22|9.62|0
1658800200000|2022-07-26 01:50:00|11.31|9.71|11.33|9.73|11.36|9.76|11.3|9.7|0
1658800500000|2022-07-26 01:55:00|11.34|9.74|11.35|9.75|11.4|9.8|11.32|9.72|0
1658800800000|2022-07-26 02:00:00|11.36|9.76|11.45|9.85|11.46|9.86|11.35|9.75|0
1658801100000|2022-07-26 02:05:00|11.46|9.86|11.34|9.74|11.46|9.86|11.33|9.73|0
1658801400000|2022-07-26 02:10:00|11.31|9.71|11.29|9.69|11.36|9.76|11.29|9.69|0
1658801700000|2022-07-26 02:15:00|11.3|9.7|11.34|9.74|11.36|9.76|11.29|9.69|0
1658802000000|2022-07-26 02:20:00|11.32|9.72|11.29|9.69|11.37|9.77|11.27|9.67|0
1658802300000|2022-07-26 02:25:00|11.3|9.7|11.28|9.68|11.31|9.71|11.26|9.66|0
1658802600000|2022-07-26 02:30:00|11.3|9.7|11.26|9.66|11.33|9.73|11.23|9.63|0
1658802900000|2022-07-26 02:35:00|11.24|9.64|11.16|9.56|11.24|9.64|11.09|9.49|0
1658803200000|2022-07-26 02:40:00|11.15|9.55|11.14|9.54|11.16|9.56|11.07|9.47|0
1658803500000|2022-07-26 02:45:00|11.12|9.52|11.05|9.45|11.13|9.53|11.05|9.45|0
1658803800000|2022-07-26 02:50:00|11.06|9.46|11.09|9.49|11.09|9.49|11.03|9.43|0
1658804100000|2022-07-26 02:55:00|11.1|9.5|11.15|9.55|11.18|9.58|11.09|9.49|0
1658804400000|2022-07-26 03:00:00|11.16|9.56|11.14|9.54|11.17|9.57|11.1|9.5|0
1658804700000|2022-07-26 03:05:00|11.13|9.53|11.11|9.51|11.13|9.53|11.08|9.48|0
1658805000000|2022-07-26 03:10:00|11.1|9.5|11.07|9.47|11.1|9.5|11.05|9.45|0
1658805300000|2022-07-26 03:15:00|11.08|9.48|11.1|9.5|11.11|9.51|11.06|9.46|0
1658805600000|2022-07-26 03:20:00|11.11|9.51|11.11|9.51|11.12|9.52|11.07|9.47|0
1658805900000|2022-07-26 03:25:00|11.09|9.49|11.09|9.49|11.14|9.54|11.09|9.49|0
1658806200000|2022-07-26 03:30:00|11.08|9.48|11.1|9.5|11.11|9.51|11.07|9.47|0
1658806500000|2022-07-26 03:35:00|11.09|9.49|11.14|9.54|11.15|9.55|11.07|9.47|0
1658806800000|2022-07-26 03:40:00|11.15|9.55|11.15|9.55|11.21|9.61|11.13|9.53|0
1658807100000|2022-07-26 03:45:00|11.16|9.56|11.21|9.61|11.21|9.61|11.16|9.56|0
1658807400000|2022-07-26 03:50:00|11.22|9.62|11.19|9.59|11.22|9.62|11.18|9.58|0
1658807700000|2022-07-26 03:55:00|11.18|9.58|11.14|9.54|11.19|9.59|11.14|9.54|0
1658808000000|2022-07-26 04:00:00|11.13|9.53|11.18|9.58|11.18|9.58|11.13|9.53|0
1658808300000|2022-07-26 04:05:00|11.17|9.57|11.19|9.59|11.2|9.6|11.16|9.56|0
1658808600000|2022-07-26 04:10:00|11.18|9.58|11.19|9.59|11.19|9.59|11.16|9.56|0
1658808900000|2022-07-26 04:15:00|11.18|9.58|11.22|9.62|11.22|9.62|11.17|9.57|0
1658809200000|2022-07-26 04:20:00|11.23|9.63|11.22|9.62|11.26|9.66|11.21|9.61|0
1658809500000|2022-07-26 04:25:00|11.23|9.63|11.27|9.67|11.28|9.68|11.23|9.63|0
1658809800000|2022-07-26 04:30:00|11.26|9.66|11.23|9.63|11.26|9.66|11.22|9.62|0
1658810100000|2022-07-26 04:35:00|11.24|9.64|11.25|9.65|11.25|9.65|11.23|9.63|0
1658810400000|2022-07-26 04:40:00|11.24|9.64|11.23|9.63|11.24|9.64|11.23|9.63|0
1658810700000|2022-07-26 04:45:00|11.21|9.61|11.2|9.6|11.21|9.61|11.19|9.59|0
1658811000000|2022-07-26 04:50:00|11.19|9.59|11.16|9.56|11.19|9.59|11.14|9.54|0
1658811300000|2022-07-26 04:55:00|11.15|9.55|11.15|9.55|11.16|9.56|11.12|9.52|0
1658811600000|2022-07-26 05:00:00|11.16|9.56|11.09|9.49|11.16|9.56|11.06|9.46|0
1658811900000|2022-07-26 05:05:00|11.07|9.47|11.18|9.58|11.2|9.6|11.07|9.47|0
1658812200000|2022-07-26 05:10:00|11.17|9.57|11.17|9.57|11.22|9.62|11.13|9.53|0
1658812500000|2022-07-26 05:15:00|11.16|9.56|11.21|9.61|11.31|9.71|11.09|9.49|0
1658812800000|2022-07-26 05:20:00|11.2|9.6|11.16|9.56|11.23|9.63|11.14|9.54|0
1658813100000|2022-07-26 05:25:00|11.15|9.55|11.13|9.53|11.16|9.56|11.1|9.5|0
1658813400000|2022-07-26 05:30:00|11.1|9.5|11.11|9.51|11.17|9.57|11.1|9.5|0
1658813700000|2022-07-26 05:35:00|11.1|9.5|11.17|9.57|11.17|9.57|11.08|9.48|0
1658814000000|2022-07-26 05:40:00|11.16|9.56|11.12|9.52|11.18|9.58|11.12|9.52|0
1658814300000|2022-07-26 05:45:00|11.13|9.53|11.1|9.5|11.15|9.55|11.08|9.48|0
1658814600000|2022-07-26 05:50:00|11.11|9.51|11.06|9.46|11.12|9.52|11.05|9.45|0
1658814900000|2022-07-26 05:55:00|11.05|9.45|11.06|9.46|11.09|9.49|11|9.4|0
1658815200000|2022-07-26 06:00:00|11.08|9.48|11.01|9.41|11.09|9.49|10.92|9.32|0
1658815500000|2022-07-26 06:05:00|11.02|9.42|11.1|9.5|11.1|9.5|11.01|9.41|0
1658815800000|2022-07-26 06:10:00|11.09|9.49|11.11|9.51|11.14|9.54|11.06|9.46|0
1658816100000|2022-07-26 06:15:00|11.12|9.52|11.17|9.57|11.18|9.58|11.09|9.49|0
1658816400000|2022-07-26 06:20:00|11.16|9.56|11.08|9.48|11.16|9.56|10.53|8.93|0
1658816700000|2022-07-26 06:25:00|11.07|9.47|11|9.4|11.08|9.48|10.99|9.39|0
1658817000000|2022-07-26 06:30:00|11.01|9.41|11.09|9.49|11.11|9.51|10.97|9.37|0
1658817300000|2022-07-26 06:35:00|11.1|9.5|11.02|9.42|11.19|9.59|11|9.4|0
1658817600000|2022-07-26 06:40:00|11.03|9.43|11.01|9.41|11.06|9.46|10.98|9.38|0
1658817900000|2022-07-26 06:45:00|11.02|9.42|11.08|9.48|11.1|9.5|10.99|9.39|0
1658818200000|2022-07-26 06:50:00|11.1|9.5|11.09|9.49|11.11|9.51|11.05|9.45|0
1658818500000|2022-07-26 06:55:00|11.11|9.51|11.06|9.46|11.14|9.54|11.05|9.45|0
1658818800000|2022-07-26 07:00:00|11.05|9.45|10.99|9.39|11.09|9.49|10.89|9.29|0
1658819100000|2022-07-26 07:05:00|10.88|9.48|10.95|9.55|10.97|9.57|10.84|9.44|0
1658819400000|2022-07-26 07:10:00|10.94|9.54|11.03|9.63|11.03|9.63|10.9|9.5|0
1658819700000|2022-07-26 07:15:00|11.04|9.64|10.84|9.44|11.09|9.69|10.84|9.44|0
1658820000000|2022-07-26 07:20:00|10.83|9.43|10.89|9.49|10.92|9.52|10.79|9.39|0
1658820300000|2022-07-26 07:25:00|10.88|9.48|10.84|9.44|10.89|9.49|10.75|9.35|0
1658820600000|2022-07-26 07:30:00|10.85|9.45|10.84|9.44|10.89|9.49|10.75|9.35|0
1658820900000|2022-07-26 07:35:00|10.85|9.45|10.9|9.5|10.95|9.55|10.82|9.42|0
1658821200000|2022-07-26 07:40:00|10.89|9.49|10.93|9.53|10.93|9.53|10.83|9.43|0
1658821500000|2022-07-26 07:45:00|10.92|9.52|10.8|9.4|10.93|9.53|10.79|9.39|0
1658821800000|2022-07-26 07:50:00|10.79|9.39|10.74|9.34|10.79|9.39|10.73|9.33|0
1658822100000|2022-07-26 07:55:00|10.75|9.35|10.73|9.33|10.78|9.38|10.66|9.26|0
1658822400000|2022-07-26 08:00:00|10.71|9.31|10.8|9.4|10.81|9.41|10.7|9.3|0
1658822700000|2022-07-26 08:05:00|10.78|9.38|10.88|9.48|10.91|9.51|10.78|9.38|0
1658823000000|2022-07-26 08:10:00|10.89|9.49|10.96|9.56|10.99|9.59|10.85|9.45|0
1658823300000|2022-07-26 08:15:00|10.97|9.57|10.91|9.51|11.02|9.62|10.91|9.51|0
1658823600000|2022-07-26 08:20:00|10.92|9.52|10.89|9.49|10.93|9.53|10.86|9.46|0
1658823900000|2022-07-26 08:25:00|10.88|9.48|10.85|9.45|10.91|9.51|10.83|9.43|0
1658824200000|2022-07-26 08:30:00|10.86|9.46|10.79|9.39|10.87|9.47|10.74|9.34|0
1658824500000|2022-07-26 08:35:00|10.8|9.4|10.82|9.42|10.87|9.47|10.79|9.39|0
1658824800000|2022-07-26 08:40:00|10.81|9.41|10.8|9.4|10.84|9.44|10.78|9.38|0
1658825100000|2022-07-26 08:45:00|10.81|9.41|10.84|9.44|10.88|9.48|10.78|9.38|0
1658825400000|2022-07-26 08:50:00|10.83|9.43|10.78|9.38|10.84|9.44|10.78|9.38|0
1658825700000|2022-07-26 08:55:00|10.77|9.37|10.82|9.42|10.83|9.43|10.74|9.34|0
1658826000000|2022-07-26 09:00:00|10.81|9.41|10.65|9.25|10.81|9.41|10.65|9.25|0
1658826300000|2022-07-26 09:05:00|10.66|9.26|10.69|9.29|10.73|9.33|10.6|9.2|0
1658826600000|2022-07-26 09:10:00|10.7|9.3|10.73|9.33|10.77|9.37|10.67|9.27|0
1658826900000|2022-07-26 09:15:00|10.74|9.34|10.8|9.4|10.82|9.42|10.72|9.32|0
1658827200000|2022-07-26 09:20:00|10.81|9.41|10.81|9.41|10.84|9.44|10.77|9.37|0
1658827500000|2022-07-26 09:25:00|10.82|9.42|10.88|9.48|10.9|9.5|10.81|9.41|0
1658827800000|2022-07-26 09:30:00|10.89|9.49|10.92|9.52|10.95|9.55|10.86|9.46|0
1658828100000|2022-07-26 09:35:00|10.91|9.51|10.89|9.49|10.98|9.58|10.86|9.46|0
1658828400000|2022-07-26 09:40:00|10.88|9.48|10.84|9.44|10.9|9.5|10.82|9.42|0
1658828700000|2022-07-26 09:45:00|10.83|9.43|10.77|9.37|10.84|9.44|10.72|9.32|0
1658829000000|2022-07-26 09:50:00|10.79|9.39|10.73|9.33|10.79|9.39|10.71|9.31|0
1658829300000|2022-07-26 09:55:00|10.74|9.34|10.74|9.34|10.76|9.36|10.72|9.32|0
1658829600000|2022-07-26 10:00:00|10.75|9.35|10.74|9.34|10.78|9.38|10.71|9.31|0
1658829900000|2022-07-26 10:05:00|10.75|9.35|10.77|9.37|10.83|9.43|10.66|9.26|0
1658830200000|2022-07-26 10:10:00|10.74|9.34|10.86|9.46|10.86|9.46|10.7|9.3|0
1658830500000|2022-07-26 10:15:00|10.85|9.45|10.97|9.57|10.97|9.57|10.81|9.41|0
1658830800000|2022-07-26 10:20:00|10.98|9.58|11.16|9.76|11.18|9.78|10.98|9.58|0
1658831100000|2022-07-26 10:25:00|11.15|9.75|11.09|9.69|11.24|9.84|11.06|9.66|0
1658831400000|2022-07-26 10:30:00|11.1|9.7|11.16|9.76|11.2|9.8|11|9.6|0
1658831700000|2022-07-26 10:35:00|11.17|9.77|11.18|9.78|11.24|9.84|11.16|9.76|0
1658832000000|2022-07-26 10:40:00|11.17|9.77|11.1|9.7|11.24|9.84|11.09|9.69|0
1658832300000|2022-07-26 10:45:00|11.09|9.69|11.02|9.62|11.09|9.69|11|9.6|0
1658832600000|2022-07-26 10:50:00|11.03|9.63|10.95|9.55|11.1|9.7|10.92|9.52|0
1658832900000|2022-07-26 10:55:00|10.96|9.56|11|9.6|11.03|9.63|10.95|9.55|0
1658833200000|2022-07-26 11:00:00|11.03|9.63|10.92|9.52|11.14|9.74|10.91|9.51|0
1658833500000|2022-07-26 11:05:00|10.94|9.54|10.99|9.59|11.01|9.61|10.89|9.49|0
1658833800000|2022-07-26 11:10:00|11|9.6|11.08|9.68|11.16|9.76|10.96|9.56|0
1658834100000|2022-07-26 11:15:00|11.07|9.67|11.12|9.72|11.12|9.72|11|9.6|0
1658834400000|2022-07-26 11:20:00|11.13|9.73|11.08|9.68|11.13|9.73|11.03|9.63|0
1658834700000|2022-07-26 11:25:00|11.07|9.67|10.96|9.56|11.08|9.68|10.91|9.51|0
1658835000000|2022-07-26 11:30:00|10.95|9.55|10.92|9.52|10.95|9.55|10.87|9.47|0
1658835300000|2022-07-26 11:35:00|10.93|9.53|10.91|9.51|10.97|9.57|10.89|9.49|0
1658835600000|2022-07-26 11:40:00|10.92|9.52|10.95|9.55|11|9.6|10.89|9.49|0
1658835900000|2022-07-26 11:45:00|10.94|9.54|10.88|9.48|10.95|9.55|10.88|9.48|0
1658836200000|2022-07-26 11:50:00|10.87|9.47|10.91|9.51|10.93|9.53|10.82|9.42|0
1658836500000|2022-07-26 11:55:00|10.93|9.53|11.03|9.63|11.05|9.65|10.91|9.51|0
1658836800000|2022-07-26 12:00:00|11.05|9.65|10.97|9.57|11.06|9.66|10.97|9.57|0
1658837100000|2022-07-26 12:05:00|10.96|9.56|10.92|9.52|10.97|9.57|10.9|9.5|0
1658837400000|2022-07-26 12:10:00|10.91|9.51|10.93|9.53|10.93|9.53|10.86|9.46|0
1658837700000|2022-07-26 12:15:00|10.94|9.54|11.09|9.69|11.11|9.71|10.91|9.51|0
1658838000000|2022-07-26 12:20:00|11.1|9.7|10.94|9.54|11.1|9.7|10.94|9.54|0
1658838300000|2022-07-26 12:25:00|10.93|9.53|10.91|9.51|10.95|9.55|10.87|9.47|0
1658838600000|2022-07-26 12:30:00|10.93|9.53|10.85|9.45|10.93|9.53|10.84|9.44|0
1658838900000|2022-07-26 12:35:00|10.84|9.44|10.83|9.43|10.88|9.48|10.77|9.37|0
1658839200000|2022-07-26 12:40:00|10.84|9.44|10.99|9.59|10.99|9.59|10.83|9.43|0
1658839500000|2022-07-26 12:45:00|10.98|9.58|11.14|9.74|11.16|9.76|10.97|9.57|0
1658839800000|2022-07-26 12:50:00|11.15|9.75|11.1|9.7|11.21|9.81|11.05|9.65|0
1658840100000|2022-07-26 12:55:00|11.11|9.71|11.01|9.61|11.14|9.74|11.01|9.61|0
1658840400000|2022-07-26 13:00:00|11.03|9.63|10.95|9.55|11.44|10.04|10.95|9.55|0
1658840700000|2022-07-26 13:05:00|10.93|9.53|11.11|9.71|11.11|9.71|10.9|9.5|0
1658841000000|2022-07-26 13:10:00|11.12|9.72|11.24|9.84|11.27|9.87|11.07|9.67|0
1658841300000|2022-07-26 13:15:00|11.25|9.85|11.28|9.88|11.32|9.92|11.24|9.84|0
1658841600000|2022-07-26 13:20:00|11.27|9.87|11.26|9.86|11.28|9.88|11.19|9.79|0
1658841900000|2022-07-26 13:25:00|11.24|9.84|11.08|9.68|11.36|9.96|11.03|9.63|0
1658842200000|2022-07-26 13:30:00|11.11|9.71|11.39|9.99|11.45|10.05|10.99|9.59|0
1658842500000|2022-07-26 13:35:00|11.4|10|11.19|9.79|11.5|10.1|11.15|9.75|0
1658842800000|2022-07-26 13:40:00|11.18|9.78|11.42|10.02|11.42|10.02|11.08|9.68|0
1658843100000|2022-07-26 13:45:00|11.44|10.04|11.7|10.3|11.74|10.34|11.38|9.98|0
1658843400000|2022-07-26 13:50:00|11.69|10.29|11.53|10.13|11.7|10.3|11.33|9.93|0
1658843700000|2022-07-26 13:55:00|11.51|10.11|11.51|10.11|11.63|10.23|11.42|10.02|0
1658844000000|2022-07-26 14:00:00|11.61|10.21|11.37|9.97|11.9|10.5|11.27|9.87|0
1658844300000|2022-07-26 14:05:00|11.35|9.95|11.45|10.05|11.49|10.09|11.3|9.9|0
1658844600000|2022-07-26 14:10:00|11.46|10.06|11.72|10.32|11.78|10.38|11.33|9.93|0
1658844900000|2022-07-26 14:15:00|11.69|10.29|11.7|10.3|11.78|10.38|11.56|10.16|0
1658845200000|2022-07-26 14:20:00|11.69|10.29|11.96|10.56|11.97|10.57|11.66|10.26|0
1658845500000|2022-07-26 14:25:00|11.95|10.55|11.87|10.47|11.99|10.59|11.8|10.4|0
1658845800000|2022-07-26 14:30:00|11.88|10.48|11.98|10.58|12.06|10.66|11.84|10.44|0
1658846100000|2022-07-26 14:35:00|11.96|10.56|11.93|10.53|12.06|10.66|11.84|10.44|0
1658846400000|2022-07-26 14:40:00|11.96|10.56|11.88|10.48|12.01|10.61|11.8|10.4|0
1658846700000|2022-07-26 14:45:00|11.86|10.46|11.82|10.42|11.87|10.47|11.74|10.34|0
1658847000000|2022-07-26 14:50:00|11.83|10.43|11.99|10.59|11.99|10.59|11.76|10.36|0
1658847300000|2022-07-26 14:55:00|12.03|10.63|11.66|10.26|12.07|10.67|11.66|10.26|0
1658847600000|2022-07-26 15:00:00|11.69|10.29|11.87|10.47|11.87|10.47|11.57|10.17|0
1658847900000|2022-07-26 15:05:00|11.88|10.48|12.1|10.7|12.17|10.77|11.88|10.48|0
1658848200000|2022-07-26 15:10:00|12.12|10.72|12.33|10.93|12.42|11.02|11.9|10.5|0
1658848500000|2022-07-26 15:15:00|12.29|10.89|12.37|10.97|12.42|11.02|12.25|10.85|0
1658848800000|2022-07-26 15:20:00|12.38|10.98|12.57|11.17|12.6|11.2|12.34|10.94|0
1658849100000|2022-07-26 15:25:00|12.55|11.15|12.96|11.56|12.96|11.56|12.54|11.14|0
1658849400000|2022-07-26 15:30:00|12.98|11.58|12.95|11.55|13.16|11.76|12.93|11.53|0
1658849700000|2022-07-26 15:35:00|12.97|11.57|13.1|11.7|13.19|11.79|12.94|11.54|0
1658850000000|2022-07-26 15:40:00|13.11|11.71|12.99|11.59|13.14|11.74|12.89|11.49|0
1658850300000|2022-07-26 15:45:00|12.97|11.57|13.15|11.75|13.17|11.77|12.96|11.56|0
1658850600000|2022-07-26 15:50:00|13.18|11.78|13.4|12|13.45|12.05|13.04|11.64|0
1658850900000|2022-07-26 15:55:00|13.41|12.01|13.39|11.99|13.44|12.04|13.24|11.84|0
1658851200000|2022-07-26 16:00:00|13.41|12.01|13.23|11.83|13.5|12.1|13.23|11.83|0
1658851500000|2022-07-26 16:05:00|13.25|11.85|13.29|11.89|13.42|12.02|13.18|11.78|0
1658851800000|2022-07-26 16:10:00|13.3|11.9|13.37|11.97|13.48|12.08|13.29|11.89|0
1658852100000|2022-07-26 16:15:00|13.36|11.96|13.21|11.81|13.36|11.96|13.12|11.72|0
1658852400000|2022-07-26 16:20:00|13.2|11.8|13.07|11.67|13.34|11.94|13.03|11.63|0
1658852700000|2022-07-26 16:25:00|13.04|11.64|13.04|11.64|13.18|11.78|12.98|11.58|0
1658853000000|2022-07-26 16:30:00|13.03|11.63|12.81|11.41|13.03|11.63|12.81|11.41|0
1658853300000|2022-07-26 16:35:00|12.8|11.4|12.97|11.57|12.98|11.58|12.77|11.37|0
1658853600000|2022-07-26 16:40:00|12.98|11.58|13.15|11.75|13.16|11.76|12.98|11.58|0
1658853900000|2022-07-26 16:45:00|13.13|11.73|12.99|11.59|13.2|11.8|12.93|11.53|0
1658854200000|2022-07-26 16:50:00|12.98|11.58|12.38|10.98|12.99|11.59|12.38|10.98|0
1658854500000|2022-07-26 16:55:00|12.4|11|12.41|11.01|12.45|11.05|12.31|10.91|0
1658854800000|2022-07-26 17:00:00|12.39|10.99|12.2|10.8|12.48|11.08|12.2|10.8|0
1658855100000|2022-07-26 17:05:00|12.19|10.79|11.79|10.39|12.28|10.88|11.78|10.38|0
1658855400000|2022-07-26 17:10:00|11.76|10.36|11.92|10.52|11.93|10.53|11.69|10.29|0
1658855700000|2022-07-26 17:15:00|11.91|10.51|12.04|10.64|12.05|10.65|11.91|10.51|0
1658856000000|2022-07-26 17:20:00|12.02|10.62|11.88|10.48|12.06|10.66|11.79|10.39|0
1658856300000|2022-07-26 17:25:00|11.9|10.5|11.76|10.36|11.96|10.56|11.72|10.32|0
1658856600000|2022-07-26 17:30:00|11.74|10.34|12.1|10.7|12.1|10.7|11.72|10.32|0
1658856900000|2022-07-26 17:35:00|12.11|10.71|12.11|10.71|12.14|10.74|12|10.6|0
1658857200000|2022-07-26 17:40:00|12.12|10.72|12.06|10.66|12.16|10.76|12.03|10.63|0
1658857500000|2022-07-26 17:45:00|12.05|10.65|12.19|10.79|12.23|10.83|12.05|10.65|0
1658857800000|2022-07-26 17:50:00|12.17|10.77|12.1|10.7|12.21|10.81|12.04|10.64|0
1658858100000|2022-07-26 17:55:00|12.09|10.69|12.24|10.84|12.24|10.84|12.05|10.65|0
1658858400000|2022-07-26 18:00:00|12.22|10.82|11.84|10.44|12.24|10.84|11.8|10.4|0
1658858700000|2022-07-26 18:05:00|11.82|10.42|12.19|10.79|12.22|10.82|11.68|10.28|0
1658859000000|2022-07-26 18:10:00|12.15|10.75|12.16|10.76|12.26|10.86|12.07|10.67|0
1658859300000|2022-07-26 18:15:00|12.18|10.78|12.38|10.98|12.41|11.01|12.16|10.76|0
1658859600000|2022-07-26 18:20:00|12.39|10.99|12.36|10.96|12.48|11.08|12.31|10.91|0
1658859900000|2022-07-26 18:25:00|12.38|10.98|12.63|11.23|12.64|11.24|12.35|10.95|0
1658860200000|2022-07-26 18:30:00|12.64|11.24|12.72|11.32|12.75|11.35|12.61|11.21|0
1658860500000|2022-07-26 18:35:00|12.71|11.31|12.96|11.56|12.96|11.56|12.61|11.21|0
1658860800000|2022-07-26 18:40:00|12.94|11.54|13.03|11.63|13.11|11.71|12.86|11.46|0
1658861100000|2022-07-26 18:45:00|13.04|11.64|13.11|11.71|13.11|11.71|12.94|11.54|0
1658861400000|2022-07-26 18:50:00|13.09|11.69|12.91|11.51|13.14|11.74|12.82|11.42|0
1658861700000|2022-07-26 18:55:00|12.92|11.52|12.85|11.45|13.02|11.62|12.84|11.44|0
1658862000000|2022-07-26 19:00:00|12.88|11.48|13.12|11.72|13.13|11.73|12.81|11.41|0
1658862300000|2022-07-26 19:05:00|13.1|11.7|13.17|11.77|13.29|11.89|13.06|11.66|0
1658862600000|2022-07-26 19:10:00|13.19|11.79|12.91|11.51|13.23|11.83|12.82|11.42|0
1658862900000|2022-07-26 19:15:00|12.89|11.49|12.87|11.47|12.93|11.53|12.76|11.36|0
1658863200000|2022-07-26 19:20:00|12.88|11.48|12.54|11.14|12.88|11.48|12.39|10.99|0
1658863500000|2022-07-26 19:25:00|12.52|11.12|12.48|11.08|12.66|11.26|12.47|11.07|0
1658863800000|2022-07-26 19:30:00|12.44|11.04|12.41|11.01|12.59|11.19|12.34|10.94|0
1658864100000|2022-07-26 19:35:00|12.39|10.99|12.3|10.9|12.52|11.12|12.28|10.88|0
1658864400000|2022-07-26 19:40:00|12.28|10.88|12.51|11.11|12.57|11.17|12.24|10.84|0
1658864700000|2022-07-26 19:45:00|12.5|11.1|13.07|11.67|13.41|12.01|12.46|11.06|0
1658865000000|2022-07-26 19:50:00|13.04|11.64|12.69|11.29|13.2|11.8|12.69|11.29|0
1658865300000|2022-07-26 19:55:00|12.65|11.25|12.56|11.16|12.68|11.28|12.24|10.84|0
1658865600000|2022-07-26 20:00:00|12.58|11.18|12.6|11.2|12.97|11.57|11.78|10.38|0
1658865900000|2022-07-26 20:05:00|12.54|11.14|11.99|10.59|12.56|11.16|11.93|10.53|0
1658866200000|2022-07-26 20:10:00|12.01|10.61|12.1|10.7|12.1|10.7|11.87|10.47|0
1658866500000|2022-07-26 20:15:00|12.12|10.52|11.84|10.24|12.2|10.6|11.72|10.12|0
1658866800000|2022-07-26 20:20:00|11.85|10.25|11.84|10.24|11.92|10.32|11.82|10.22|0
1658867100000|2022-07-26 20:25:00|11.82|10.22|11.8|10.2|11.91|10.31|11.79|10.19|0
1658867400000|2022-07-26 20:30:00|11.81|10.21|11.77|10.17|11.82|10.22|11.75|10.15|0
1658867700000|2022-07-26 20:35:00|11.75|10.15|11.68|10.08|11.77|10.17|11.61|10.01|0
1658868000000|2022-07-26 20:40:00|11.65|10.05|11.72|10.12|11.76|10.16|11.63|10.03|0
1658868300000|2022-07-26 20:45:00|11.69|10.09|11.61|10.01|11.73|10.13|11.59|9.99|0
1658868600000|2022-07-26 20:50:00|11.62|10.02|11.62|10.02|11.67|10.07|11.58|9.98|0
1658868900000|2022-07-26 20:55:00|11.64|10.04|11.46|9.86|11.67|10.07|11.44|9.84|0
1658869200000|2022-07-26 21:00:00|11.45|9.85|11.53|9.93|11.6|10|11.44|9.84|0
1658869500000|2022-07-26 21:05:00|11.51|9.91|11.43|9.83|11.53|9.93|11.43|9.83|0
1658869800000|2022-07-26 21:10:00|11.44|9.84|11.43|9.83|11.44|9.84|11.42|9.82|0
1658870100000|2022-07-26 21:15:00|11.44|9.84|11.41|9.81|11.44|9.84|11.4|9.8|0
1658870400000|2022-07-26 21:20:00|11.4|9.8|11.45|9.85|11.46|9.86|11.38|9.78|0
1658870700000|2022-07-26 21:25:00|11.4|9.8|11.38|9.78|11.42|9.82|11.36|9.76|0
1658871000000|2022-07-26 21:30:00|11.4|9.8|11.38|9.78|11.41|9.81|11.36|9.76|0
1658871300000|2022-07-26 21:35:00|11.37|9.77|11.42|9.82|11.44|9.84|11.37|9.77|0
1658871600000|2022-07-26 21:40:00|11.47|9.87|11.53|9.93|11.56|9.96|11.47|9.87|0
1658871900000|2022-07-26 21:45:00|11.51|9.91|11.51|9.91|11.54|9.94|11.5|9.9|0
1658872200000|2022-07-26 21:50:00|11.52|9.92|11.51|9.91|11.53|9.93|11.51|9.91|0
1658872500000|2022-07-26 21:55:00|11.49|9.89|11.41|9.81|11.51|9.91|11.39|9.79|0
1658872800000|2022-07-26 22:00:00|11.42|9.82|11.13|9.53|11.42|9.82|11.13|9.53|0
1658873100000|2022-07-26 22:05:00|11.07|9.47|10.69|9.09|11.09|9.49|10.68|9.08|0
1658873400000|2022-07-26 22:10:00|10.58|8.98|10.34|8.74|10.61|9.01|10.3|8.7|0
1658873700000|2022-07-26 22:15:00|10.35|8.75|10.5|8.9|10.5|8.9|10.34|8.74|0
1658874000000|2022-07-26 22:20:00|10.48|8.88|10.48|8.88|10.54|8.94|10.46|8.86|0
1658874300000|2022-07-26 22:25:00|10.47|8.87|10.57|8.97|10.57|8.97|10.47|8.87|0
1658874600000|2022-07-26 22:30:00|10.55|8.95|10.45|8.85|10.56|8.96|10.45|8.85|0
1658874900000|2022-07-26 22:35:00|10.46|8.86|10.7|9.1|10.7|9.1|10.45|8.85|0
1658875200000|2022-07-26 22:40:00|10.69|9.09|10.74|9.14|10.79|9.19|10.67|9.07|0
1658875500000|2022-07-26 22:45:00|10.73|9.13|10.81|9.21|10.83|9.23|10.7|9.1|0
1658875800000|2022-07-26 22:50:00|10.8|9.2|10.85|9.25|10.87|9.27|10.79|9.19|0
1658876100000|2022-07-26 22:55:00|10.84|9.24|10.78|9.18|10.85|9.25|10.76|9.16|0
1658876400000|2022-07-26 23:00:00|10.75|9.15|10.79|9.19|10.79|9.19|10.68|9.08|0
1658876700000|2022-07-26 23:05:00|10.77|9.17|10.71|9.11|10.82|9.22|10.69|9.09|0
1658877000000|2022-07-26 23:10:00|10.72|9.12|10.64|9.04|10.75|9.15|10.6|9|0
1658877300000|2022-07-26 23:15:00|10.63|9.03|10.65|9.05|10.69|9.09|10.6|9|0
1658877600000|2022-07-26 23:20:00|10.64|9.04|10.67|9.07|10.71|9.11|10.64|9.04|0
1658877900000|2022-07-26 23:25:00|10.66|9.06|10.58|8.98|10.67|9.07|10.58|8.98|0
1658878200000|2022-07-26 23:30:00|10.57|8.97|10.55|8.95|10.57|8.97|10.5|8.9|0
1658878500000|2022-07-26 23:35:00|10.54|8.94|10.45|8.85|10.54|8.94|10.43|8.83|0
1658878800000|2022-07-26 23:40:00|10.44|8.84|10.42|8.82|10.47|8.87|10.38|8.78|0
1658879100000|2022-07-26 23:45:00|10.41|8.81|10.35|8.75|10.45|8.85|10.35|8.75|0
1658879400000|2022-07-26 23:50:00|10.34|8.74|10.29|8.69|10.35|8.75|10.28|8.68|0
1658879700000|2022-07-26 23:55:00|10.28|8.68|10.39|8.79|10.4|8.8|10.28|8.68|0
1658880000000|2022-07-27 00:00:00|10.38|8.78|10.54|8.94|10.56|8.96|10.34|8.74|0
1658880300000|2022-07-27 00:05:00|10.53|8.93|10.38|8.78|10.53|8.93|10.35|8.75|0
1658880600000|2022-07-27 00:10:00|10.39|8.79|10.39|8.79|10.43|8.83|10.36|8.76|0
1658880900000|2022-07-27 00:15:00|10.36|8.76|10.31|8.71|10.36|8.76|10.28|8.68|0
1658881200000|2022-07-27 00:20:00|10.3|8.7|10.34|8.74|10.4|8.8|10.27|8.67|0
1658881500000|2022-07-27 00:25:00|10.36|8.76|10.36|8.76|10.38|8.78|10.32|8.72|0
1658881800000|2022-07-27 00:30:00|10.37|8.77|10.72|9.12|10.75|9.15|10.37|8.77|0
1658882100000|2022-07-27 00:35:00|10.71|9.11|10.73|9.13|10.76|9.16|10.71|9.11|0
1658882400000|2022-07-27 00:40:00|10.72|9.12|10.67|9.07|10.76|9.16|10.67|9.07|0
1658882700000|2022-07-27 00:45:00|10.64|9.04|10.72|9.12|10.76|9.16|10.62|9.02|0
1658883000000|2022-07-27 00:50:00|10.71|9.11|10.74|9.14|10.74|9.14|10.68|9.08|0
1658883300000|2022-07-27 00:55:00|10.72|9.12|10.72|9.12|10.72|9.12|10.66|9.06|0
1658883600000|2022-07-27 01:00:00|10.73|9.13|10.69|9.09|10.73|9.13|10.66|9.06|0
1658883900000|2022-07-27 01:05:00|10.7|9.1|10.72|9.12|10.74|9.14|10.7|9.1|0
1658884200000|2022-07-27 01:10:00|10.73|9.13|10.76|9.16|10.76|9.16|10.71|9.11|0
1658884500000|2022-07-27 01:15:00|10.75|9.15|10.85|9.25|10.87|9.27|10.75|9.15|0
1658884800000|2022-07-27 01:20:00|10.83|9.23|10.89|9.29|10.91|9.31|10.81|9.21|0
1658885100000|2022-07-27 01:25:00|10.88|9.28|10.93|9.33|10.96|9.36|10.88|9.28|0
1658885400000|2022-07-27 01:30:00|10.94|9.34|10.81|9.21|10.96|9.36|10.77|9.17|0
1658885700000|2022-07-27 01:35:00|10.82|9.22|10.85|9.25|10.88|9.28|10.79|9.19|0
1658886000000|2022-07-27 01:40:00|10.84|9.24|10.91|9.31|10.92|9.32|10.84|9.24|0
1658886300000|2022-07-27 01:45:00|10.9|9.3|10.8|9.2|10.91|9.31|10.8|9.2|0
1658886600000|2022-07-27 01:50:00|10.81|9.21|10.81|9.21|10.87|9.27|10.81|9.21|0
1658886900000|2022-07-27 01:55:00|10.82|9.22|10.82|9.22|10.85|9.25|10.79|9.19|0
1658887200000|2022-07-27 02:00:00|10.81|9.21|10.76|9.16|10.81|9.21|10.71|9.11|0
1658887500000|2022-07-27 02:05:00|10.77|9.17|10.78|9.18|10.81|9.21|10.76|9.16|0
1658887800000|2022-07-27 02:10:00|10.79|9.19|10.84|9.24|10.88|9.28|10.79|9.19|0
1658888100000|2022-07-27 02:15:00|10.83|9.23|10.83|9.23|10.87|9.27|10.83|9.23|0
1658888400000|2022-07-27 02:20:00|10.81|9.21|10.79|9.19|10.83|9.23|10.78|9.18|0
1658888700000|2022-07-27 02:25:00|10.78|9.18|10.84|9.24|10.84|9.24|10.77|9.17|0
1658889000000|2022-07-27 02:30:00|10.82|9.22|10.82|9.22|10.83|9.23|10.77|9.17|0
1658889300000|2022-07-27 02:35:00|10.83|9.23|10.81|9.21|10.83|9.23|10.8|9.2|0
1658889600000|2022-07-27 02:40:00|10.82|9.22|10.83|9.23|10.83|9.23|10.81|9.21|0
1658889900000|2022-07-27 02:45:00|10.82|9.22|10.81|9.21|10.83|9.23|10.78|9.18|0
1658890200000|2022-07-27 02:50:00|10.79|9.19|10.72|9.12|10.79|9.19|10.7|9.1|0
1658890500000|2022-07-27 02:55:00|10.73|9.13|10.73|9.13|10.76|9.16|10.71|9.11|0
1658890800000|2022-07-27 03:00:00|10.72|9.12|10.71|9.11|10.75|9.15|10.69|9.09|0
1658891100000|2022-07-27 03:05:00|10.69|9.09|10.66|9.06|10.72|9.12|10.64|9.04|0
1658891400000|2022-07-27 03:10:00|10.65|9.05|10.61|9.01|10.66|9.06|10.61|9.01|0
1658891700000|2022-07-27 03:15:00|10.62|9.02|10.64|9.04|10.65|9.05|10.58|8.98|0
1658892000000|2022-07-27 03:20:00|10.63|9.03|10.64|9.04|10.68|9.08|10.63|9.03|0
1658892300000|2022-07-27 03:25:00|10.63|9.03|10.66|9.06|10.67|9.07|10.63|9.03|0
1658892600000|2022-07-27 03:30:00|10.65|9.05|10.67|9.07|10.68|9.08|10.65|9.05|0
1658892900000|2022-07-27 03:35:00|10.66|9.06|10.68|9.08|10.69|9.09|10.65|9.05|0
1658893200000|2022-07-27 03:40:00|10.69|9.09|10.69|9.09|10.71|9.11|10.68|9.08|0
1658893500000|2022-07-27 03:45:00|10.68|9.08|10.69|9.09|10.69|9.09|10.66|9.06|0
1658893800000|2022-07-27 03:50:00|10.68|9.08|10.68|9.08|10.7|9.1|10.68|9.08|0
1658894100000|2022-07-27 03:55:00|10.67|9.07|10.68|9.08|10.68|9.08|10.65|9.05|0
1658894400000|2022-07-27 04:00:00|10.66|9.06|10.66|9.06|10.68|9.08|10.65|9.05|0
1658894700000|2022-07-27 04:05:00|10.67|9.07|10.63|9.03|10.67|9.07|10.63|9.03|0
1658895000000|2022-07-27 04:10:00|10.61|9.01|10.6|9|10.62|9.02|10.6|9|0
1658895300000|2022-07-27 04:15:00|10.59|8.99|10.61|9.01|10.62|9.02|10.55|8.95|0
1658895600000|2022-07-27 04:20:00|10.6|9|10.57|8.97|10.6|9|10.57|8.97|0
1658895900000|2022-07-27 04:25:00|10.56|8.96|10.58|8.98|10.58|8.98|10.56|8.96|0
1658896200000|2022-07-27 04:30:00|10.57|8.97|10.61|9.01|10.62|9.02|10.57|8.97|0
1658896500000|2022-07-27 04:35:00|10.62|9.02|10.59|8.99|10.62|9.02|10.58|8.98|0
1658896800000|2022-07-27 04:40:00|10.57|8.97|10.51|8.91|10.58|8.98|10.51|8.91|0
1658897100000|2022-07-27 04:45:00|10.5|8.9|10.36|8.76|10.52|8.92|10.36|8.76|0
1658897400000|2022-07-27 04:50:00|10.34|8.74|10.34|8.74|10.38|8.78|10.28|8.68|0
1658897700000|2022-07-27 04:55:00|10.35|8.75|10.33|8.73|10.37|8.77|10.32|8.72|0
1658898000000|2022-07-27 05:00:00|10.32|8.72|10.38|8.78|10.39|8.79|10.31|8.71|0
1658898300000|2022-07-27 05:05:00|10.39|8.79|10.36|8.76|10.41|8.81|10.36|8.76|0
1658898600000|2022-07-27 05:10:00|10.37|8.77|10.45|8.85|10.51|8.91|10.36|8.76|0
1658898900000|2022-07-27 05:15:00|10.43|8.83|10.49|8.89|10.49|8.89|10.4|8.8|0
1658899200000|2022-07-27 05:20:00|10.48|8.88|10.52|8.92|10.54|8.94|10.48|8.88|0
1658899500000|2022-07-27 05:25:00|10.54|8.94|10.42|8.82|10.55|8.95|10.42|8.82|0
1658899800000|2022-07-27 05:30:00|10.41|8.81|10.42|8.82|10.44|8.84|10.35|8.75|0
1658900100000|2022-07-27 05:35:00|10.43|8.83|10.47|8.87|10.47|8.87|10.38|8.78|0
1658900400000|2022-07-27 05:40:00|10.48|8.88|10.45|8.85|10.5|8.9|10.45|8.85|0
1658900700000|2022-07-27 05:45:00|10.46|8.86|10.52|8.92|10.54|8.94|10.45|8.85|0
1658901000000|2022-07-27 05:50:00|10.5|8.9|10.58|8.98|10.6|9|10.5|8.9|0
1658901300000|2022-07-27 05:55:00|10.57|8.97|10.52|8.92|10.58|8.98|10.5|8.9|0
1658901600000|2022-07-27 06:00:00|10.56|8.96|10.4|8.8|10.58|8.98|10.4|8.8|0
1658901900000|2022-07-27 06:05:00|10.41|8.81|10.45|8.85|10.48|8.88|10.41|8.81|0
1658902200000|2022-07-27 06:10:00|10.44|8.84|10.46|8.86|10.47|8.87|10.42|8.82|0
1658902500000|2022-07-27 06:15:00|10.45|8.85|10.56|8.96|10.56|8.96|10.44|8.84|0
1658902800000|2022-07-27 06:20:00|10.58|8.98|10.53|8.93|10.58|8.98|10.49|8.89|0
1658903100000|2022-07-27 06:25:00|10.54|8.94|10.53|8.93|10.57|8.97|10.47|8.87|0
1658903400000|2022-07-27 06:30:00|10.55|8.95|10.53|8.93|10.57|8.97|10.46|8.86|0
1658903700000|2022-07-27 06:35:00|10.52|8.92|10.56|8.96|10.56|8.96|10.48|8.88|0
1658904000000|2022-07-27 06:40:00|10.55|8.95|10.54|8.94|10.56|8.96|10.5|8.9|0
1658904300000|2022-07-27 06:45:00|10.53|8.93|10.63|9.03|10.63|9.03|10.52|8.92|0
1658904600000|2022-07-27 06:50:00|10.64|9.04|10.58|8.98|10.68|9.08|10.58|8.98|0
1658904900000|2022-07-27 06:55:00|10.59|8.99|10.63|9.03|10.63|9.03|10.56|8.96|0
1658905200000|2022-07-27 07:00:00|10.62|9.02|10.52|8.92|10.65|9.05|10.51|8.91|0
1658905500000|2022-07-27 07:05:00|10.42|9.02|10.41|9.01|10.44|9.04|10.34|8.94|0
1658905800000|2022-07-27 07:10:00|10.43|9.03|10.42|9.02|10.44|9.04|10.32|8.92|0
1658906100000|2022-07-27 07:15:00|10.43|9.03|10.33|8.93|11.29|9.89|10.31|8.91|0
1658906400000|2022-07-27 07:20:00|10.34|8.94|10.43|9.03|10.53|9.13|10.32|8.92|0
1658906700000|2022-07-27 07:25:00|10.44|9.04|10.41|9.01|10.49|9.09|10.39|8.99|0
1658907000000|2022-07-27 07:30:00|10.4|9|10.48|9.08|10.49|9.09|10.38|8.98|0
1658907300000|2022-07-27 07:35:00|10.47|9.07|10.43|9.03|10.48|9.08|10.43|9.03|0
1658907600000|2022-07-27 07:40:00|10.42|9.02|10.51|9.11|10.54|9.14|10.41|9.01|0
1658907900000|2022-07-27 07:45:00|10.52|9.12|10.43|9.03|10.54|9.14|10.39|8.99|0
1658908200000|2022-07-27 07:50:00|10.42|9.02|10.62|9.22|10.64|9.24|10.42|9.02|0
1658908500000|2022-07-27 07:55:00|10.64|9.24|10.55|9.15|10.64|9.24|10.55|9.15|0
1658908800000|2022-07-27 08:00:00|10.56|9.16|10.42|9.02|10.57|9.17|10.42|9.02|0
1658909100000|2022-07-27 08:05:00|10.43|9.03|10.25|8.85|10.44|9.04|10.14|8.74|0
1658909400000|2022-07-27 08:10:00|10.24|8.84|10.26|8.86|10.26|8.86|10.18|8.78|0
1658909700000|2022-07-27 08:15:00|10.25|8.85|10.3|8.9|10.38|8.98|10.1|8.7|0
1658910000000|2022-07-27 08:20:00|10.29|8.89|10.34|8.94|10.36|8.96|10.27|8.87|0
1658910300000|2022-07-27 08:25:00|10.35|8.95|10.35|8.95|10.39|8.99|10.32|8.92|0
1658910600000|2022-07-27 08:30:00|10.34|8.94|10.27|8.87|10.34|8.94|10.22|8.82|0
1658910900000|2022-07-27 08:35:00|10.28|8.88|10.31|8.91|10.33|8.93|10.23|8.83|0
1658911200000|2022-07-27 08:40:00|10.3|8.9|10.27|8.87|10.37|8.97|10.25|8.85|0
1658911500000|2022-07-27 08:45:00|10.26|8.86|10.26|8.86|10.31|8.91|10.25|8.85|0
1658911800000|2022-07-27 08:50:00|10.27|8.87|10.25|8.85|10.31|8.91|10.19|8.79|0
1658912100000|2022-07-27 08:55:00|10.24|8.84|10.31|8.91|10.31|8.91|10.24|8.84|0
1658912400000|2022-07-27 09:00:00|10.32|8.92|10.26|8.86|10.35|8.95|10.24|8.84|0
1658912700000|2022-07-27 09:05:00|10.25|8.85|10.22|8.82|10.26|8.86|10.21|8.81|0
1658913000000|2022-07-27 09:10:00|10.24|8.84|10.34|8.94|10.34|8.94|10.22|8.82|0
1658913300000|2022-07-27 09:15:00|10.33|8.93|10.3|8.9|10.34|8.94|10.28|8.88|0
1658913600000|2022-07-27 09:20:00|10.29|8.89|10.35|8.95|10.35|8.95|10.28|8.88|0
1658913900000|2022-07-27 09:25:00|10.34|8.94|10.52|9.12|10.73|9.33|10.33|8.93|0
1658914200000|2022-07-27 09:30:00|10.51|9.11|10.46|9.06|10.54|9.14|10.44|9.04|0
1658914500000|2022-07-27 09:35:00|10.45|9.05|10.47|9.07|10.53|9.13|10.38|8.98|0
1658914800000|2022-07-27 09:40:00|10.46|9.06|10.48|9.08|10.52|9.12|10.44|9.04|0
1658915100000|2022-07-27 09:45:00|10.49|9.09|10.6|9.2|10.62|9.22|10.48|9.08|0
1658915400000|2022-07-27 09:50:00|10.58|9.18|10.38|8.98|10.62|9.22|10.13|8.73|0
1658915700000|2022-07-27 09:55:00|10.36|8.96|10.33|8.93|10.41|9.01|10.33|8.93|0
1658916000000|2022-07-27 10:00:00|10.32|8.92|10.41|9.01|10.45|9.05|10.32|8.92|0
1658916300000|2022-07-27 10:05:00|10.4|9|10.38|8.98|10.45|9.05|10.36|8.96|0
1658916600000|2022-07-27 10:10:00|10.39|8.99|10.42|9.02|10.45|9.05|10.39|8.99|0
1658916900000|2022-07-27 10:15:00|10.43|9.03|10.45|9.05|10.47|9.07|10.42|9.02|0
1658917200000|2022-07-27 10:20:00|10.46|9.06|10.51|9.11|10.53|9.13|10.44|9.04|0
1658917500000|2022-07-27 10:25:00|10.49|9.09|10.52|9.12|10.52|9.12|10.4|9|0
1658917800000|2022-07-27 10:30:00|10.51|9.11|10.46|9.06|10.61|9.21|10.44|9.04|0
1658918100000|2022-07-27 10:35:00|10.44|9.04|10.43|9.03|10.47|9.07|10.4|9|0
1658918400000|2022-07-27 10:40:00|10.42|9.02|10.42|9.02|10.43|9.03|10.37|8.97|0
1658918700000|2022-07-27 10:45:00|10.45|9.05|10.46|9.06|10.51|9.11|10.41|9.01|0
1658919000000|2022-07-27 10:50:00|10.47|9.07|10.46|9.06|10.49|9.09|10.4|9|0
1658919300000|2022-07-27 10:55:00|10.47|9.07|10.4|9|10.47|9.07|10.37|8.97|0
1658919600000|2022-07-27 11:00:00|10.39|8.99|10.53|9.13|10.54|9.14|10.39|8.99|0
1658919900000|2022-07-27 11:05:00|10.52|9.12|10.61|9.21|10.62|9.22|10.49|9.09|0
1658920200000|2022-07-27 11:10:00|10.62|9.22|10.54|9.14|10.64|9.24|10.53|9.13|0
1658920500000|2022-07-27 11:15:00|10.55|9.15|10.55|9.15|10.57|9.17|10.52|9.12|0
1658920800000|2022-07-27 11:20:00|10.54|9.14|10.51|9.11|10.56|9.16|10.5|9.1|0
1658921100000|2022-07-27 11:25:00|10.5|9.1|10.49|9.09|10.5|9.1|10.43|9.03|0
1658921400000|2022-07-27 11:30:00|10.5|9.1|10.48|9.08|10.5|9.1|10.41|9.01|0
1658921700000|2022-07-27 11:35:00|10.47|9.07|10.53|9.13|10.59|9.19|10.46|9.06|0
1658922000000|2022-07-27 11:40:00|10.54|9.14|10.47|9.07|10.54|9.14|10.44|9.04|0
1658922300000|2022-07-27 11:45:00|10.46|9.06|10.55|9.15|10.55|9.15|10.43|9.03|0
1658922600000|2022-07-27 11:50:00|10.54|9.14|10.49|9.09|10.56|9.16|10.44|9.04|0
1658922900000|2022-07-27 11:55:00|10.5|9.1|10.57|9.17|10.59|9.19|10.44|9.04|0
1658923200000|2022-07-27 12:00:00|10.58|9.18|10.51|9.11|10.58|9.18|10.49|9.09|0
1658923500000|2022-07-27 12:05:00|10.49|9.09|10.5|9.1|10.51|9.11|10.44|9.04|0
1658923800000|2022-07-27 12:10:00|10.51|9.11|10.42|9.02|10.51|9.11|10.42|9.02|0
1658924100000|2022-07-27 12:15:00|10.41|9.01|10.32|8.92|10.46|9.06|10.32|8.92|0
1658924400000|2022-07-27 12:20:00|10.33|8.93|10.4|9|10.4|9|10.29|8.89|0
1658924700000|2022-07-27 12:25:00|10.39|8.99|10.44|9.04|10.44|9.04|10.34|8.94|0
1658925000000|2022-07-27 12:30:00|10.5|9.1|10.41|9.01|10.57|9.17|10.36|8.96|0
1658925300000|2022-07-27 12:35:00|10.39|8.99|10.4|9|10.46|9.06|10.37|8.97|0
1658925600000|2022-07-27 12:40:00|10.42|9.02|10.39|8.99|10.51|9.11|10.39|8.99|0
1658925900000|2022-07-27 12:45:00|10.4|9|10.32|8.92|10.41|9.01|10.32|8.92|0
1658926200000|2022-07-27 12:50:00|10.33|8.93|10.28|8.88|10.34|8.94|10.25|8.85|0
1658926500000|2022-07-27 12:55:00|10.27|8.87|10.28|8.88|10.31|8.91|10.21|8.81|0
1658926800000|2022-07-27 13:00:00|10.27|8.87|10.29|8.89|10.32|8.92|10.24|8.84|0
1658927100000|2022-07-27 13:05:00|10.28|8.88|10.29|8.89|10.3|8.9|10.23|8.83|0
1658927400000|2022-07-27 13:10:00|10.28|8.88|10.16|8.76|10.29|8.89|10.16|8.76|0
1658927700000|2022-07-27 13:15:00|10.17|8.77|10.15|8.75|10.2|8.8|10.14|8.74|0
1658928000000|2022-07-27 13:20:00|10.16|8.76|10.22|8.82|10.34|8.94|10.13|8.73|0
1658928300000|2022-07-27 13:25:00|10.21|8.81|10.36|8.96|10.39|8.99|10.17|8.77|0
1658928600000|2022-07-27 13:30:00|10.3|8.9|10.43|9.03|10.52|9.12|10.18|8.78|0
1658928900000|2022-07-27 13:35:00|10.44|9.04|10.1|8.7|10.44|9.04|10.08|8.68|0
1658929200000|2022-07-27 13:40:00|10.06|8.66|9.95|8.55|10.12|8.72|9.87|8.47|0
1658929500000|2022-07-27 13:45:00|9.88|8.48|9.82|8.42|10.02|8.62|9.78|8.38|0
1658929800000|2022-07-27 13:50:00|9.83|8.43|9.89|8.49|9.93|8.53|9.8|8.4|0
1658930100000|2022-07-27 13:55:00|9.87|8.47|9.92|8.52|9.92|8.52|9.78|8.38|0
1658930400000|2022-07-27 14:00:00|9.9|8.5|9.56|8.16|10.07|8.67|9.49|8.09|0
1658930700000|2022-07-27 14:05:00|9.54|8.14|9.76|8.36|9.81|8.41|9.46|8.06|0
1658931000000|2022-07-27 14:10:00|9.74|8.34|9.71|8.31|9.85|8.45|9.51|8.11|0
1658931300000|2022-07-27 14:15:00|9.69|8.29|9.59|8.19|9.71|8.31|9.55|8.15|0
1658931600000|2022-07-27 14:20:00|9.6|8.2|9.67|8.27|9.69|8.29|9.51|8.11|0
1658931900000|2022-07-27 14:25:00|9.66|8.26|9.63|8.23|9.79|8.39|9.58|8.18|0
1658932200000|2022-07-27 14:30:00|9.62|8.22|9.57|8.17|9.63|8.23|9.44|8.04|0
1658932500000|2022-07-27 14:35:00|9.58|8.18|9.46|8.06|9.58|8.18|9.43|8.03|0
1658932800000|2022-07-27 14:40:00|9.45|8.05|9.42|8.02|9.59|8.19|9.41|8.01|0
1658933100000|2022-07-27 14:45:00|9.43|8.03|9.37|7.97|9.45|8.05|9.34|7.94|0
1658933400000|2022-07-27 14:50:00|9.36|7.96|9.27|7.87|9.42|8.02|9.27|7.87|0
1658933700000|2022-07-27 14:55:00|9.26|7.86|9.59|8.19|9.62|8.22|9.23|7.83|0
1658934000000|2022-07-27 15:00:00|9.57|8.17|9.44|8.04|9.58|8.18|9.3|7.9|0
1658934300000|2022-07-27 15:05:00|9.45|8.05|9.61|8.21|9.63|8.23|9.41|8.01|0
1658934600000|2022-07-27 15:10:00|9.6|8.2|9.57|8.17|9.62|8.22|9.52|8.12|0
1658934900000|2022-07-27 15:15:00|9.56|8.16|9.54|8.14|9.56|8.16|9.47|8.07|0
1658935200000|2022-07-27 15:20:00|9.53|8.13|9.67|8.27|9.67|8.27|9.5|8.1|0
1658935500000|2022-07-27 15:25:00|9.68|8.28|9.57|8.17|9.73|8.33|9.54|8.14|0
1658935800000|2022-07-27 15:30:00|9.56|8.16|9.5|8.1|9.56|8.16|9.39|7.99|0
1658936100000|2022-07-27 15:35:00|9.49|8.09|9.51|8.11|9.54|8.14|9.41|8.01|0
1658936400000|2022-07-27 15:40:00|9.52|8.12|9.45|8.05|9.52|8.12|9.37|7.97|0
1658936700000|2022-07-27 15:45:00|9.44|8.04|9.43|8.03|9.51|8.11|9.38|7.98|0
1658937000000|2022-07-27 15:50:00|9.42|8.02|9.42|8.02|9.45|8.05|9.3|7.9|0
1658937300000|2022-07-27 15:55:00|9.41|8.01|9.35|7.95|9.43|8.03|9.27|7.87|0
1658937600000|2022-07-27 16:00:00|9.33|7.93|9.33|7.93|9.38|7.98|9.25|7.85|0
1658937900000|2022-07-27 16:05:00|9.32|7.92|9.3|7.9|9.37|7.97|9.25|7.85|0
1658938200000|2022-07-27 16:10:00|9.29|7.89|9.29|7.89|9.38|7.98|9.28|7.88|0
1658938500000|2022-07-27 16:15:00|9.28|7.88|9.28|7.88|9.35|7.95|9.26|7.86|0
1658938800000|2022-07-27 16:20:00|9.29|7.89|9.4|8|9.4|8|9.24|7.84|0
1658939100000|2022-07-27 16:25:00|9.39|7.99|9.4|8|9.42|8.02|9.3|7.9|0
1658939400000|2022-07-27 16:30:00|9.39|7.99|9.45|8.05|9.5|8.1|9.37|7.97|0
1658939700000|2022-07-27 16:35:00|9.44|8.04|9.54|8.14|9.55|8.15|9.42|8.02|0
1658940000000|2022-07-27 16:40:00|9.55|8.15|9.69|8.29|9.69|8.29|9.48|8.08|0
1658940300000|2022-07-27 16:45:00|9.68|8.28|9.76|8.36|9.76|8.36|9.65|8.25|0
1658940600000|2022-07-27 16:50:00|9.74|8.34|9.7|8.3|9.76|8.36|9.65|8.25|0
1658940900000|2022-07-27 16:55:00|9.72|8.32|9.87|8.47|9.88|8.48|9.7|8.3|0
1658941200000|2022-07-27 17:00:00|9.88|8.48|9.84|8.44|9.92|8.52|9.81|8.41|0
1658941500000|2022-07-27 17:05:00|9.85|8.45|9.91|8.51|10|8.6|9.83|8.43|0
1658941800000|2022-07-27 17:10:00|9.93|8.53|9.84|8.44|9.96|8.56|9.82|8.42|0
1658942100000|2022-07-27 17:15:00|9.86|8.46|9.9|8.5|9.9|8.5|9.8|8.4|0
1658942400000|2022-07-27 17:20:00|9.91|8.51|9.9|8.5|9.97|8.57|9.82|8.42|0
1658942700000|2022-07-27 17:25:00|9.89|8.49|9.8|8.4|9.92|8.52|9.8|8.4|0
1658943000000|2022-07-27 17:30:00|9.79|8.39|9.75|8.35|9.86|8.46|9.67|8.27|0
1658943300000|2022-07-27 17:35:00|9.76|8.36|9.77|8.37|9.81|8.41|9.71|8.31|0
1658943600000|2022-07-27 17:40:00|9.76|8.36|9.78|8.38|9.8|8.4|9.7|8.3|0
1658943900000|2022-07-27 17:45:00|9.8|8.4|9.7|8.3|9.85|8.45|9.66|8.26|0
1658944200000|2022-07-27 17:50:00|9.72|8.32|9.67|8.27|9.8|8.4|9.67|8.27|0
1658944500000|2022-07-27 17:55:00|9.68|8.28|9.75|8.35|9.88|8.48|9.63|8.23|0
1658944800000|2022-07-27 18:00:00|9.73|8.33|9.37|7.97|9.85|8.45|9.24|7.84|0
1658945100000|2022-07-27 18:05:00|9.34|7.94|9.85|8.45|9.93|8.53|9.34|7.94|0
1658945400000|2022-07-27 18:10:00|9.82|8.42|9.66|8.26|9.87|8.47|9.45|8.05|0
1658945700000|2022-07-27 18:15:00|9.67|8.27|9.52|8.12|9.67|8.27|9.41|8.01|0
1658946000000|2022-07-27 18:20:00|9.51|8.11|9.68|8.28|9.69|8.29|9.43|8.03|0
1658946300000|2022-07-27 18:25:00|9.69|8.29|9.47|8.07|9.69|8.29|9.35|7.95|0
1658946600000|2022-07-27 18:30:00|9.48|8.08|9.84|8.44|9.95|8.55|9.36|7.96|0
1658946900000|2022-07-27 18:35:00|9.83|8.43|8.7|7.3|9.83|8.43|8.69|7.29|0
1658947200000|2022-07-27 18:40:00|8.58|7.18|8.16|6.76|8.64|7.24|8.15|6.75|0
1658947500000|2022-07-27 18:45:00|8.12|6.72|8.26|6.86|8.32|6.92|8.05|6.65|0
1658947800000|2022-07-27 18:50:00|8.27|6.87|8.47|7.07|8.92|7.52|7.85|6.45|0
1658948100000|2022-07-27 18:55:00|8.45|7.05|8.69|7.29|8.89|7.49|8.35|6.95|0
1658948400000|2022-07-27 19:00:00|8.66|7.26|8.24|6.84|8.79|7.39|8.24|6.84|0
1658948700000|2022-07-27 19:05:00|8.28|6.88|8.29|6.89|8.44|7.04|8.17|6.77|0
1658949000000|2022-07-27 19:10:00|8.28|6.88|8.32|6.92|8.41|7.01|8.19|6.79|0
1658949300000|2022-07-27 19:15:00|8.33|6.93|8.29|6.89|8.38|6.98|8.12|6.72|0
1658949600000|2022-07-27 19:20:00|8.28|6.88|8.02|6.62|8.34|6.94|8.01|6.61|0
1658949900000|2022-07-27 19:25:00|8.03|6.63|7.66|6.26|8.03|6.63|7.66|6.26|0
1658950200000|2022-07-27 19:30:00|7.62|6.22|7.65|6.25|7.8|6.4|7.62|6.22|0
1658950500000|2022-07-27 19:35:00|7.66|6.26|7.89|6.49|7.91|6.51|7.65|6.25|0
1658950800000|2022-07-27 19:40:00|7.88|6.48|7.77|6.37|7.93|6.53|7.69|6.29|0
1658951100000|2022-07-27 19:45:00|7.8|6.4|7.89|6.49|7.9|6.5|7.73|6.33|0
1658951400000|2022-07-27 19:50:00|7.88|6.48|7.99|6.59|8.17|6.77|7.88|6.48|0
1658951700000|2022-07-27 19:55:00|7.96|6.56|8.26|6.86|8.26|6.86|7.92|6.52|0
1658952000000|2022-07-27 20:00:00|8.31|6.91|8.38|6.98|8.44|7.04|8.26|6.86|0
1658952300000|2022-07-27 20:05:00|8.39|6.99|8.59|7.19|8.73|7.33|8.37|6.97|0
1658952600000|2022-07-27 20:10:00|8.61|7.21|8.66|7.26|8.7|7.3|8.59|7.19|0
1658952900000|2022-07-27 20:15:00|8.74|7.14|8.74|7.14|8.77|7.17|8.65|7.05|0
1658953200000|2022-07-27 20:20:00|8.75|7.15|8.56|6.96|8.77|7.17|8.48|6.88|0
1658953500000|2022-07-27 20:25:00|8.57|6.97|8.6|7|8.6|7|8.51|6.91|0
1658953800000|2022-07-27 20:30:00|8.59|6.99|8.57|6.97|8.6|7|8.57|6.97|0
1658954100000|2022-07-27 20:35:00|8.56|6.96|8.58|6.98|8.6|7|8.51|6.91|0
1658954400000|2022-07-27 20:40:00|8.59|6.99|8.59|6.99|8.6|7|8.56|6.96|0
1658954700000|2022-07-27 20:45:00|8.58|6.98|8.57|6.97|8.6|7|8.57|6.97|0
1658955000000|2022-07-27 20:50:00|8.58|6.98|8.6|7|8.6|7|8.58|6.98|0
1658955300000|2022-07-27 20:55:00|8.59|6.99|8.58|6.98|8.6|7|8.57|6.97|0
1658955600000|2022-07-27 21:00:00|8.59|6.99|8.6|7|8.62|7.02|8.59|6.99|0
1658955900000|2022-07-27 21:05:00|8.61|7.01|8.59|6.99|8.62|7.02|8.58|6.98|0
1658956200000|2022-07-27 21:10:00|8.58|6.98|8.57|6.97|8.59|6.99|8.55|6.95|0
1658956500000|2022-07-27 21:15:00|8.59|6.99|8.57|6.97|8.59|6.99|8.56|6.96|0
1658956800000|2022-07-27 21:20:00|8.55|6.95|8.56|6.96|8.57|6.97|8.55|6.95|0
1658957100000|2022-07-27 21:25:00|8.55|6.95|8.55|6.95|8.55|6.95|8.55|6.95|0
1658957400000|2022-07-27 21:30:00|8.54|6.94|8.54|6.94|8.54|6.94|8.54|6.94|0
1658957700000|2022-07-27 21:35:00|8.55|6.95|8.56|6.96|8.57|6.97|8.55|6.95|0
1658958000000|2022-07-27 21:40:00|8.57|6.97|8.56|6.96|8.57|6.97|8.56|6.96|0
1658958300000|2022-07-27 21:45:00|8.57|6.97|8.58|6.98|8.58|6.98|8.56|6.96|0
1658958600000|2022-07-27 21:50:00|8.57|6.97|8.57|6.97|8.58|6.98|8.55|6.95|0
1658958900000|2022-07-27 21:55:00|8.58|6.98|8.57|6.97|8.58|6.98|8.55|6.95|0
1658959200000|2022-07-27 22:00:00|8.56|6.96|8.57|6.97|8.66|7.06|8.53|6.93|0
1658959500000|2022-07-27 22:05:00|8.56|6.96|8.63|7.03|8.66|7.06|8.56|6.96|0
1658959800000|2022-07-27 22:10:00|8.62|7.02|8.63|7.03|8.65|7.05|8.6|7|0
1658960100000|2022-07-27 22:15:00|8.64|7.04|8.6|7|8.65|7.05|8.6|7|0
1658960400000|2022-07-27 22:20:00|8.61|7.01|8.64|7.04|8.64|7.04|8.61|7.01|0
1658960700000|2022-07-27 22:25:00|8.65|7.05|8.63|7.03|8.65|7.05|8.62|7.02|0
1658961000000|2022-07-27 22:30:00|8.62|7.02|8.56|6.96|8.64|7.04|8.53|6.93|0
1658961300000|2022-07-27 22:35:00|8.57|6.97|8.59|6.99|8.63|7.03|8.57|6.97|0
1658961600000|2022-07-27 22:40:00|8.6|7|8.62|7.02|8.64|7.04|8.59|6.99|0
1658961900000|2022-07-27 22:45:00|8.61|7.01|8.58|6.98|8.61|7.01|8.57|6.97|0
1658962200000|2022-07-27 22:50:00|8.59|6.99|8.58|6.98|8.6|7|8.56|6.96|0
1658962500000|2022-07-27 22:55:00|8.59|6.99|8.58|6.98|8.61|7.01|8.58|6.98|0
1658962800000|2022-07-27 23:00:00|8.57|6.97|8.55|6.95|8.59|6.99|8.54|6.94|0
1658963100000|2022-07-27 23:05:00|8.54|6.94|8.51|6.91|8.56|6.96|8.48|6.88|0
1658963400000|2022-07-27 23:10:00|8.52|6.92|8.5|6.9|8.54|6.94|8.49|6.89|0
1658963700000|2022-07-27 23:15:00|8.49|6.89|8.55|6.95|8.55|6.95|8.48|6.88|0
1658964000000|2022-07-27 23:20:00|8.56|6.96|8.54|6.94|8.57|6.97|8.53|6.93|0
1658964300000|2022-07-27 23:25:00|8.55|6.95|8.53|6.93|8.56|6.96|8.52|6.92|0
1658964600000|2022-07-27 23:30:00|8.54|6.94|8.52|6.92|8.58|6.98|8.52|6.92|0
1658964900000|2022-07-27 23:35:00|8.51|6.91|8.58|6.98|8.59|6.99|8.51|6.91|0
1658965200000|2022-07-27 23:40:00|8.57|6.97|8.57|6.97|8.58|6.98|8.55|6.95|0
1658965500000|2022-07-27 23:45:00|8.58|6.98|8.5|6.9|8.6|7|8.5|6.9|0
1658965800000|2022-07-27 23:50:00|8.51|6.91|8.57|6.97|8.57|6.97|8.47|6.87|0
1658966100000|2022-07-27 23:55:00|8.58|6.98|8.58|6.98|8.63|7.03|8.56|6.96|0
1658966400000|2022-07-28 00:00:00|8.59|6.99|8.63|7.03|8.64|7.04|8.5|6.9|0
1658966700000|2022-07-28 00:05:00|8.62|7.02|8.66|7.06|8.67|7.07|8.55|6.95|0
1658967000000|2022-07-28 00:10:00|8.65|7.05|8.68|7.08|8.7|7.1|8.64|7.04|0
1658967300000|2022-07-28 00:15:00|8.69|7.09|8.71|7.11|8.72|7.12|8.68|7.08|0
1658967600000|2022-07-28 00:20:00|8.7|7.1|8.74|7.14|8.74|7.14|8.69|7.09|0
1658967900000|2022-07-28 00:25:00|8.73|7.13|8.8|7.2|8.8|7.2|8.69|7.09|0
1658968200000|2022-07-28 00:30:00|8.79|7.19|8.71|7.11|8.8|7.2|8.71|7.11|0
1658968500000|2022-07-28 00:35:00|8.72|7.12|8.73|7.13|8.75|7.15|8.71|7.11|0
1658968800000|2022-07-28 00:40:00|8.74|7.14|8.76|7.16|8.77|7.17|8.72|7.12|0
1658969100000|2022-07-28 00:45:00|8.77|7.17|8.73|7.13|8.81|7.21|8.72|7.12|0
1658969400000|2022-07-28 00:50:00|8.74|7.14|8.71|7.11|8.74|7.14|8.68|7.08|0
1658969700000|2022-07-28 00:55:00|8.7|7.1|8.7|7.1|8.72|7.12|8.69|7.09|0
1658970000000|2022-07-28 01:00:00|8.69|7.09|8.69|7.09|8.76|7.16|8.67|7.07|0
1658970300000|2022-07-28 01:05:00|8.68|7.08|8.66|7.06|8.7|7.1|8.64|7.04|0
1658970600000|2022-07-28 01:10:00|8.65|7.05|8.68|7.08|8.69|7.09|8.64|7.04|0
1658970900000|2022-07-28 01:15:00|8.67|7.07|8.64|7.04|8.71|7.11|8.63|7.03|0
1658971200000|2022-07-28 01:20:00|8.65|7.05|8.73|7.13|8.74|7.14|8.65|7.05|0
1658971500000|2022-07-28 01:25:00|8.74|7.14|8.72|7.12|8.74|7.14|8.7|7.1|0
1658971800000|2022-07-28 01:30:00|8.73|7.13|8.61|7.01|8.73|7.13|8.6|7|0
1658972100000|2022-07-28 01:35:00|8.62|7.02|8.64|7.04|8.69|7.09|8.6|7|0
1658972400000|2022-07-28 01:40:00|8.63|7.03|8.7|7.1|8.71|7.11|8.63|7.03|0
1658972700000|2022-07-28 01:45:00|8.69|7.09|8.66|7.06|8.7|7.1|8.64|7.04|0
1658973000000|2022-07-28 01:50:00|8.65|7.05|8.64|7.04|8.67|7.07|8.63|7.03|0
1658973300000|2022-07-28 01:55:00|8.63|7.03|8.57|6.97|8.65|7.05|8.56|6.96|0
1658973600000|2022-07-28 02:00:00|8.58|6.98|8.6|7|8.62|7.02|8.57|6.97|0
1658973900000|2022-07-28 02:05:00|8.59|6.99|8.61|7.01|8.62|7.02|8.58|6.98|0
1658974200000|2022-07-28 02:10:00|8.6|7|8.59|6.99|8.61|7.01|8.57|6.97|0
1658974500000|2022-07-28 02:15:00|8.58|6.98|8.59|6.99|8.6|7|8.57|6.97|0
1658974800000|2022-07-28 02:20:00|8.58|6.98|8.61|7.01|8.62|7.02|8.57|6.97|0
1658975100000|2022-07-28 02:25:00|8.6|7|8.59|6.99|8.61|7.01|8.58|6.98|0
1658975400000|2022-07-28 02:30:00|8.58|6.98|8.54|6.94|8.61|7.01|8.53|6.93|0
1658975700000|2022-07-28 02:35:00|8.53|6.93|8.48|6.88|8.54|6.94|8.46|6.86|0
1658976000000|2022-07-28 02:40:00|8.47|6.87|8.86|7.26|8.87|7.27|8.46|6.86|0
1658976300000|2022-07-28 02:45:00|8.87|7.27|8.89|7.29|8.89|7.29|8.85|7.25|0
1658976600000|2022-07-28 02:50:00|8.88|7.28|8.91|7.31|8.93|7.33|8.88|7.28|0
1658976900000|2022-07-28 02:55:00|8.92|7.32|8.9|7.3|8.93|7.33|8.9|7.3|0
1658977200000|2022-07-28 03:00:00|8.91|7.31|8.92|7.32|8.94|7.34|8.9|7.3|0
1658977500000|2022-07-28 03:05:00|8.91|7.31|8.92|7.32|8.93|7.33|8.91|7.31|0
1658977800000|2022-07-28 03:10:00|8.91|7.31|8.91|7.31|8.92|7.32|8.9|7.3|0
1658978100000|2022-07-28 03:15:00|8.92|7.32|8.96|7.36|8.97|7.37|8.92|7.32|0
1658978400000|2022-07-28 03:20:00|8.97|7.37|8.96|7.36|9|7.4|8.96|7.36|0
1658978700000|2022-07-28 03:25:00|8.97|7.37|8.97|7.37|8.99|7.39|8.96|7.36|0
1658979000000|2022-07-28 03:30:00|8.96|7.36|8.99|7.39|9.01|7.41|8.96|7.36|0
1658979300000|2022-07-28 03:35:00|8.98|7.38|8.97|7.37|9|7.4|8.96|7.36|0
1658979600000|2022-07-28 03:40:00|8.96|7.36|8.95|7.35|8.99|7.39|8.95|7.35|0
1658979900000|2022-07-28 03:45:00|8.96|7.36|9.01|7.41|9.02|7.42|8.96|7.36|0
1658980200000|2022-07-28 03:50:00|9|7.4|9.06|7.46|9.08|7.48|9|7.4|0
1658980500000|2022-07-28 03:55:00|9.07|7.47|9.05|7.45|9.07|7.47|9.02|7.42|0
1658980800000|2022-07-28 04:00:00|9.04|7.44|9.04|7.44|9.05|7.45|9.01|7.41|0
1658981100000|2022-07-28 04:05:00|9.05|7.45|9.03|7.43|9.05|7.45|9.03|7.43|0
1658981400000|2022-07-28 04:10:00|9.04|7.44|9.04|7.44|9.06|7.46|9.03|7.43|0
1658981700000|2022-07-28 04:15:00|9.05|7.45|9.05|7.45|9.06|7.46|9.03|7.43|0
1658982000000|2022-07-28 04:20:00|9.04|7.44|9.04|7.44|9.05|7.45|9.03|7.43|0
1658982300000|2022-07-28 04:25:00|9.03|7.43|9.03|7.43|9.05|7.45|9.03|7.43|0
1658982600000|2022-07-28 04:30:00|9.06|7.46|9.04|7.44|9.09|7.49|9.02|7.42|0
1658982900000|2022-07-28 04:35:00|9.05|7.45|9.02|7.42|9.05|7.45|9|7.4|0
1658983200000|2022-07-28 04:40:00|9.01|7.41|9.01|7.41|9.03|7.43|9|7.4|0
1658983500000|2022-07-28 04:45:00|9|7.4|9|7.4|9.02|7.42|8.99|7.39|0
1658983800000|2022-07-28 04:50:00|8.99|7.39|9.01|7.41|9.02|7.42|8.99|7.39|0
1658984100000|2022-07-28 04:55:00|9|7.4|9.02|7.42|9.02|7.42|9|7.4|0
1658984400000|2022-07-28 05:00:00|9.01|7.41|9.01|7.41|9.04|7.44|9.01|7.41|0
1658984700000|2022-07-28 05:05:00|9.02|7.42|9.07|7.47|9.07|7.47|9.02|7.42|0
1658985000000|2022-07-28 05:10:00|9.06|7.46|9.08|7.48|9.08|7.48|9.05|7.45|0
1658985300000|2022-07-28 05:15:00|9.07|7.47|9.08|7.48|9.08|7.48|9.07|7.47|0
1658985600000|2022-07-28 05:20:00|9.09|7.49|9.08|7.48|9.09|7.49|9.07|7.47|0
1658985900000|2022-07-28 05:25:00|9.07|7.47|9.08|7.48|9.09|7.49|9.06|7.46|0
1658986200000|2022-07-28 05:30:00|9.07|7.47|9.01|7.41|9.07|7.47|9|7.4|0
1658986500000|2022-07-28 05:35:00|9|7.4|9.02|7.42|9.03|7.43|9|7.4|0
1658986800000|2022-07-28 05:40:00|9.01|7.41|8.97|7.37|9.02|7.42|8.97|7.37|0
1658987100000|2022-07-28 05:45:00|8.98|7.38|8.93|7.33|8.99|7.39|8.92|7.32|0
1658987400000|2022-07-28 05:50:00|8.94|7.34|8.94|7.34|8.95|7.35|8.93|7.33|0
1658987700000|2022-07-28 05:55:00|8.95|7.35|8.93|7.33|8.97|7.37|8.91|7.31|0
1658988000000|2022-07-28 06:00:00|8.92|7.32|8.84|7.24|8.93|7.33|8.83|7.23|0
1658988300000|2022-07-28 06:05:00|8.85|7.25|8.87|7.27|8.92|7.32|8.84|7.24|0
1658988600000|2022-07-28 06:10:00|8.86|7.26|8.86|7.26|8.89|7.29|8.84|7.24|0
1658988900000|2022-07-28 06:15:00|8.85|7.25|8.8|7.2|8.86|7.26|8.79|7.19|0
1658989200000|2022-07-28 06:20:00|8.81|7.21|8.79|7.19|8.85|7.25|8.74|7.14|0
1658989500000|2022-07-28 06:25:00|8.78|7.18|8.83|7.23|8.86|7.26|8.78|7.18|0
1658989800000|2022-07-28 06:30:00|8.84|7.24|8.86|7.26|8.86|7.26|8.79|7.19|0
1658990100000|2022-07-28 06:35:00|8.85|7.25|8.77|7.17|8.87|7.27|8.77|7.17|0
1658990400000|2022-07-28 06:40:00|8.76|7.16|8.8|7.2|8.81|7.21|8.76|7.16|0
1658990700000|2022-07-28 06:45:00|8.81|7.21|8.85|7.25|8.89|7.29|8.81|7.21|0
1658991000000|2022-07-28 06:50:00|8.86|7.26|8.91|7.31|8.92|7.32|8.85|7.25|0
1658991300000|2022-07-28 06:55:00|8.92|7.32|8.88|7.28|8.92|7.32|8.87|7.27|0
1658991600000|2022-07-28 07:00:00|8.9|7.3|8.98|7.38|9.03|7.43|8.87|7.27|0
1658991900000|2022-07-28 07:05:00|8.86|7.46|8.85|7.45|8.9|7.5|8.84|7.44|0
1658992200000|2022-07-28 07:10:00|8.84|7.44|8.75|7.35|8.84|7.44|8.73|7.33|0
1658992500000|2022-07-28 07:15:00|8.74|7.34|8.68|7.28|8.81|7.41|8.68|7.28|0
1658992800000|2022-07-28 07:20:00|8.69|7.29|8.8|7.4|8.8|7.4|8.63|7.23|0
1658993100000|2022-07-28 07:25:00|8.79|7.39|8.83|7.43|8.83|7.43|8.74|7.34|0
1658993400000|2022-07-28 07:30:00|8.82|7.42|8.86|7.46|8.95|7.55|8.82|7.42|0
1658993700000|2022-07-28 07:35:00|8.87|7.47|8.91|7.51|8.91|7.51|8.81|7.41|0
1658994000000|2022-07-28 07:40:00|8.9|7.5|8.87|7.47|8.9|7.5|8.79|7.39|0
1658994300000|2022-07-28 07:45:00|8.86|7.46|8.84|7.44|8.87|7.47|8.8|7.4|0
1658994600000|2022-07-28 07:50:00|8.85|7.45|8.83|7.43|8.87|7.47|8.82|7.42|0
1658994900000|2022-07-28 07:55:00|8.85|7.45|8.88|7.48|8.91|7.51|8.84|7.44|0
1658995200000|2022-07-28 08:00:00|8.89|7.49|8.89|7.49|8.95|7.55|8.83|7.43|0
1658995500000|2022-07-28 08:05:00|8.9|7.5|8.72|7.32|9.03|7.63|8.51|7.11|0
1658995800000|2022-07-28 08:10:00|8.71|7.31|8.65|7.25|8.74|7.34|8.63|7.23|0
1658996100000|2022-07-28 08:15:00|8.66|7.26|8.64|7.24|8.69|7.29|8.58|7.18|0
1658996400000|2022-07-28 08:20:00|8.65|7.25|8.62|7.22|8.66|7.26|8.61|7.21|0
1658996700000|2022-07-28 08:25:00|8.64|7.24|8.7|7.3|8.72|7.32|8.63|7.23|0
1658997000000|2022-07-28 08:30:00|8.71|7.31|8.76|7.36|8.76|7.36|8.7|7.3|0
1658997300000|2022-07-28 08:35:00|8.75|7.35|8.78|7.38|8.78|7.38|8.73|7.33|0
1658997600000|2022-07-28 08:40:00|8.77|7.37|8.74|7.34|8.8|7.4|8.72|7.32|0
1658997900000|2022-07-28 08:45:00|8.73|7.33|8.74|7.34|8.76|7.36|8.7|7.3|0
1658998200000|2022-07-28 08:50:00|8.73|7.33|8.85|7.45|8.88|7.48|8.72|7.32|0
1658998500000|2022-07-28 08:55:00|8.84|7.44|8.84|7.44|8.87|7.47|8.81|7.41|0
1658998800000|2022-07-28 09:00:00|8.83|7.43|8.81|7.41|8.84|7.44|8.78|7.38|0
1658999100000|2022-07-28 09:05:00|8.82|7.42|8.92|7.52|8.92|7.52|8.81|7.41|0
1658999400000|2022-07-28 09:10:00|8.91|7.51|8.96|7.56|8.98|7.58|8.87|7.47|0
1658999700000|2022-07-28 09:15:00|8.97|7.57|8.93|7.53|8.98|7.58|8.92|7.52|0
1659000000000|2022-07-28 09:20:00|8.94|7.54|8.98|7.58|9|7.6|8.93|7.53|0
1659000300000|2022-07-28 09:25:00|8.97|7.57|8.94|7.54|8.98|7.58|8.89|7.49|0
1659000600000|2022-07-28 09:30:00|8.93|7.53|8.91|7.51|8.96|7.56|8.9|7.5|0
1659000900000|2022-07-28 09:35:00|8.92|7.52|8.79|7.39|8.93|7.53|8.78|7.38|0
1659001200000|2022-07-28 09:40:00|8.8|7.4|8.76|7.36|8.81|7.41|8.75|7.35|0
1659001500000|2022-07-28 09:45:00|8.75|7.35|8.76|7.36|8.76|7.36|8.69|7.29|0
1659001800000|2022-07-28 09:50:00|8.75|7.35|8.79|7.39|8.8|7.4|8.72|7.32|0
1659002100000|2022-07-28 09:55:00|8.78|7.38|8.69|7.29|8.78|7.38|8.69|7.29|0
1659002400000|2022-07-28 10:00:00|8.68|7.28|8.68|7.28|8.73|7.33|8.63|7.23|0
1659002700000|2022-07-28 10:05:00|8.67|7.27|8.71|7.31|8.71|7.31|8.65|7.25|0
1659003000000|2022-07-28 10:10:00|8.7|7.3|8.77|7.37|8.77|7.37|8.7|7.3|0
1659003300000|2022-07-28 10:15:00|8.76|7.36|8.7|7.3|8.76|7.36|8.69|7.29|0
1659003600000|2022-07-28 10:20:00|8.71|7.31|8.68|7.28|8.74|7.34|8.67|7.27|0
1659003900000|2022-07-28 10:25:00|8.69|7.29|8.62|7.22|8.71|7.31|8.61|7.21|0
1659004200000|2022-07-28 10:30:00|8.6|7.2|8.63|7.23|8.64|7.24|8.59|7.19|0
1659004500000|2022-07-28 10:35:00|8.64|7.24|8.57|7.17|8.68|7.28|8.57|7.17|0
1659004800000|2022-07-28 10:40:00|8.56|7.16|8.6|7.2|8.61|7.21|8.56|7.16|0
1659005100000|2022-07-28 10:45:00|8.61|7.21|8.64|7.24|8.67|7.27|8.61|7.21|0
1659005400000|2022-07-28 10:50:00|8.63|7.23|8.64|7.24|8.67|7.27|8.63|7.23|0
1659005700000|2022-07-28 10:55:00|8.63|7.23|8.64|7.24|8.72|7.32|8.62|7.22|0
1659006000000|2022-07-28 11:00:00|8.61|7.21|8.56|7.16|8.63|7.23|8.56|7.16|0
1659006300000|2022-07-28 11:05:00|8.57|7.17|8.54|7.14|8.58|7.18|8.53|7.13|0
1659006600000|2022-07-28 11:10:00|8.53|7.13|8.53|7.13|8.58|7.18|8.52|7.12|0
1659006900000|2022-07-28 11:15:00|8.54|7.14|8.5|7.1|8.55|7.15|8.49|7.09|0
1659007200000|2022-07-28 11:20:00|8.51|7.11|8.53|7.13|8.57|7.17|8.51|7.11|0
1659007500000|2022-07-28 11:25:00|8.54|7.14|8.54|7.14|8.58|7.18|8.49|7.09|0
1659007800000|2022-07-28 11:30:00|8.53|7.13|8.55|7.15|8.58|7.18|8.53|7.13|0
1659008100000|2022-07-28 11:35:00|8.56|7.16|8.57|7.17|8.57|7.17|8.53|7.13|0
1659008400000|2022-07-28 11:40:00|8.58|7.18|8.59|7.19|8.61|7.21|8.58|7.18|0
1659008700000|2022-07-28 11:45:00|8.58|7.18|8.6|7.2|8.6|7.2|8.57|7.17|0
1659009000000|2022-07-28 11:50:00|8.59|7.19|8.58|7.18|8.62|7.22|8.57|7.17|0
1659009300000|2022-07-28 11:55:00|8.59|7.19|8.59|7.19|8.63|7.23|8.59|7.19|0
1659009600000|2022-07-28 12:00:00|8.61|7.21|8.55|7.15|8.66|7.26|8.51|7.11|0
1659009900000|2022-07-28 12:05:00|8.54|7.14|8.57|7.17|8.59|7.19|8.53|7.13|0
1659010200000|2022-07-28 12:10:00|8.56|7.16|8.54|7.14|8.57|7.17|8.52|7.12|0
1659010500000|2022-07-28 12:15:00|8.55|7.15|8.54|7.14|8.59|7.19|8.52|7.12|0
1659010800000|2022-07-28 12:20:00|8.55|7.15|8.51|7.11|8.58|7.18|8.46|7.06|0
1659011100000|2022-07-28 12:25:00|8.52|7.12|8.5|7.1|8.53|7.13|8.47|7.07|0
1659011400000|2022-07-28 12:30:00|8.49|7.09|8.41|7.01|8.86|7.46|8.33|6.93|0
1659011700000|2022-07-28 12:35:00|8.42|7.02|8.33|6.93|8.57|7.17|8.11|6.71|0
1659012000000|2022-07-28 12:40:00|8.32|6.92|8|6.6|8.32|6.92|7.97|6.57|0
1659012300000|2022-07-28 12:45:00|8.02|6.62|7.86|6.46|8.03|6.63|7.73|6.33|0
1659012600000|2022-07-28 12:50:00|7.85|6.45|7.85|6.45|8.15|6.75|7.76|6.36|0
1659012900000|2022-07-28 12:55:00|7.86|6.46|8.03|6.63|8.09|6.69|7.86|6.46|0
1659013200000|2022-07-28 13:00:00|8.02|6.62|8.08|6.68|8.14|6.74|8|6.6|0
1659013500000|2022-07-28 13:05:00|8.09|6.69|8.04|6.64|8.13|6.73|7.99|6.59|0
1659013800000|2022-07-28 13:10:00|8.05|6.65|7.91|6.51|8.07|6.67|7.89|6.49|0
1659014100000|2022-07-28 13:15:00|7.92|6.52|7.78|6.38|7.94|6.54|7.78|6.38|0
1659014400000|2022-07-28 13:20:00|7.81|6.41|7.76|6.36|7.82|6.42|7.73|6.33|0
1659014700000|2022-07-28 13:25:00|7.77|6.37|7.67|6.27|7.82|6.42|7.59|6.19|0
1659015000000|2022-07-28 13:30:00|7.64|6.24|7.78|6.38|7.81|6.41|7.36|5.96|0
1659015300000|2022-07-28 13:35:00|7.75|6.35|7.88|6.48|7.89|6.49|7.62|6.22|0
1659015600000|2022-07-28 13:40:00|7.89|6.49|8.43|7.03|8.44|7.04|7.83|6.43|0
1659015900000|2022-07-28 13:45:00|8.44|7.04|8.38|6.98|8.85|7.45|8.08|6.68|0
1659016200000|2022-07-28 13:50:00|8.39|6.99|8.79|7.39|8.94|7.54|8.34|6.94|0
1659016500000|2022-07-28 13:55:00|8.81|7.41|8.56|7.16|8.83|7.43|8.5|7.1|0
1659016800000|2022-07-28 14:00:00|8.55|7.15|8.39|6.99|8.55|7.15|8.29|6.89|0
1659017100000|2022-07-28 14:05:00|8.44|7.04|8.73|7.33|8.86|7.46|8.37|6.97|0
1659017400000|2022-07-28 14:10:00|8.69|7.29|8.8|7.4|8.9|7.5|8.51|7.11|0
1659017700000|2022-07-28 14:15:00|8.81|7.41|8.62|7.22|8.83|7.43|8.44|7.04|0
1659018000000|2022-07-28 14:20:00|8.61|7.21|8.73|7.33|8.93|7.53|8.56|7.16|0
1659018300000|2022-07-28 14:25:00|8.74|7.34|8.7|7.3|8.95|7.55|8.62|7.22|0
1659018600000|2022-07-28 14:30:00|8.72|7.32|8.56|7.16|8.75|7.35|8.5|7.1|0
1659018900000|2022-07-28 14:35:00|8.55|7.15|8.5|7.1|8.55|7.15|8.14|6.74|0
1659019200000|2022-07-28 14:40:00|8.53|7.13|8.2|6.8|8.53|7.13|8.2|6.8|0
1659019500000|2022-07-28 14:45:00|8.19|6.79|7.78|6.38|8.23|6.83|7.77|6.37|0
1659019800000|2022-07-28 14:50:00|7.81|6.41|7.91|6.51|8.13|6.73|7.71|6.31|0
1659020100000|2022-07-28 14:55:00|7.95|6.55|7.7|6.3|7.96|6.56|7.69|6.29|0
1659020400000|2022-07-28 15:00:00|7.69|6.29|7.59|6.19|7.76|6.36|7.49|6.09|0
1659020700000|2022-07-28 15:05:00|7.58|6.18|7.54|6.14|7.59|6.19|7.43|6.03|0
1659021000000|2022-07-28 15:10:00|7.53|6.13|7.38|5.98|7.61|6.21|7.38|5.98|0
1659021300000|2022-07-28 15:15:00|7.37|5.97|7.4|6|7.48|6.08|7.32|5.92|0
1659021600000|2022-07-28 15:20:00|7.39|5.99|7.02|5.62|7.46|6.06|6.98|5.58|0
1659021900000|2022-07-28 15:25:00|7.01|5.61|7.19|5.79|7.49|6.09|6.92|5.52|0
1659022200000|2022-07-28 15:30:00|7.16|5.76|7.17|5.77|7.39|5.99|7.15|5.75|0
1659022500000|2022-07-28 15:35:00|7.16|5.76|7.14|5.74|7.24|5.84|7.09|5.69|0
1659022800000|2022-07-28 15:40:00|7.13|5.73|6.93|5.53|7.18|5.78|6.93|5.53|0
1659023100000|2022-07-28 15:45:00|6.94|5.54|6.97|5.57|7.05|5.65|6.88|5.48|0
1659023400000|2022-07-28 15:50:00|6.95|5.55|7.05|5.65|7.08|5.68|6.9|5.5|0
1659023700000|2022-07-28 15:55:00|7.07|5.67|7.22|5.82|7.23|5.83|7.04|5.64|0
1659024000000|2022-07-28 16:00:00|7.19|5.79|7.13|5.73|7.21|5.81|7.13|5.73|0
1659024300000|2022-07-28 16:05:00|7.14|5.74|7.21|5.81|7.24|5.84|7.11|5.71|0
1659024600000|2022-07-28 16:10:00|7.2|5.8|7.12|5.72|7.21|5.81|7.06|5.66|0
1659024900000|2022-07-28 16:15:00|7.11|5.71|7.16|5.76|7.22|5.82|7.11|5.71|0
1659025200000|2022-07-28 16:20:00|7.2|5.8|6.97|5.57|7.2|5.8|6.97|5.57|0
1659025500000|2022-07-28 16:25:00|6.96|5.56|7.03|5.63|7.07|5.67|6.92|5.52|0
1659025800000|2022-07-28 16:30:00|7.04|5.64|7.1|5.7|7.21|5.81|7.01|5.61|0
1659026100000|2022-07-28 16:35:00|7.11|5.71|7.06|5.66|7.16|5.76|7.03|5.63|0
1659026400000|2022-07-28 16:40:00|7.07|5.67|7.08|5.68|7.14|5.74|7.06|5.66|0
1659026700000|2022-07-28 16:45:00|7.07|5.67|7.09|5.69|7.11|5.71|6.99|5.59|0
1659027000000|2022-07-28 16:50:00|7.08|5.68|6.86|5.46|7.15|5.75|6.86|5.46|0
1659027300000|2022-07-28 16:55:00|6.87|5.47|6.96|5.56|6.96|5.56|6.85|5.45|0
1659027600000|2022-07-28 17:00:00|6.97|5.57|7.03|5.63|7.11|5.71|6.94|5.54|0
1659027900000|2022-07-28 17:05:00|7.02|5.62|6.93|5.53|7.08|5.68|6.93|5.53|0
1659028200000|2022-07-28 17:10:00|6.92|5.52|6.83|5.43|6.97|5.57|6.8|5.4|0
1659028500000|2022-07-28 17:15:00|6.82|5.42|6.83|5.43|6.92|5.52|6.81|5.41|0
1659028800000|2022-07-28 17:20:00|6.82|5.42|6.74|5.34|6.85|5.45|6.68|5.28|0
1659029100000|2022-07-28 17:25:00|6.73|5.33|6.66|5.26|6.76|5.36|6.65|5.25|0
1659029400000|2022-07-28 17:30:00|6.65|5.25|6.57|5.17|6.67|5.27|6.57|5.17|0
1659029700000|2022-07-28 17:35:00|6.56|5.16|6.62|5.22|6.78|5.38|6.44|5.04|0
1659030000000|2022-07-28 17:40:00|6.61|5.21|6.54|5.14|6.61|5.21|6.46|5.06|0
1659030300000|2022-07-28 17:45:00|6.55|5.15|6.48|5.08|6.58|5.18|6.46|5.06|0
1659030600000|2022-07-28 17:50:00|6.49|5.09|6.49|5.09|6.54|5.14|6.45|5.05|0
1659030900000|2022-07-28 17:55:00|6.48|5.08|6.43|5.03|6.48|5.08|6.37|4.97|0
1659031200000|2022-07-28 18:00:00|6.44|5.04|6.53|5.13|6.55|5.15|6.43|5.03|0
1659031500000|2022-07-28 18:05:00|6.54|5.14|6.61|5.21|6.65|5.25|6.53|5.13|0
1659031800000|2022-07-28 18:10:00|6.6|5.2|6.6|5.2|6.65|5.25|6.54|5.14|0
1659032100000|2022-07-28 18:15:00|6.61|5.21|6.52|5.12|6.61|5.21|6.48|5.08|0
1659032400000|2022-07-28 18:20:00|6.53|5.13|6.53|5.13|6.59|5.19|6.52|5.12|0
1659032700000|2022-07-28 18:25:00|6.52|5.12|6.53|5.13|6.56|5.16|6.5|5.1|0
1659033000000|2022-07-28 18:30:00|6.5|5.1|6.52|5.12|6.6|5.2|6.49|5.09|0
1659033300000|2022-07-28 18:35:00|6.51|5.11|6.49|5.09|6.55|5.15|6.48|5.08|0
1659033600000|2022-07-28 18:40:00|6.48|5.08|6.46|5.06|6.49|5.09|6.44|5.04|0
1659033900000|2022-07-28 18:45:00|6.47|5.07|6.45|5.05|6.49|5.09|6.44|5.04|0
1659034200000|2022-07-28 18:50:00|6.44|5.04|6.39|4.99|6.51|5.11|6.39|4.99|0
1659034500000|2022-07-28 18:55:00|6.38|4.98|6.41|5.01|6.48|5.08|6.38|4.98|0
1659034800000|2022-07-28 19:00:00|6.4|5|6.34|4.94|6.45|5.05|6.32|4.92|0
1659035100000|2022-07-28 19:05:00|6.33|4.93|6.38|4.98|6.46|5.06|6.25|4.85|0
1659035400000|2022-07-28 19:10:00|6.37|4.97|6.41|5.01|6.48|5.08|6.37|4.97|0
1659035700000|2022-07-28 19:15:00|6.4|5|6.41|5.01|6.52|5.12|6.39|4.99|0
1659036000000|2022-07-28 19:20:00|6.4|5|6.36|4.96|6.4|5|6.33|4.93|0
1659036300000|2022-07-28 19:25:00|6.35|4.95|6.33|4.93|6.41|5.01|6.32|4.92|0
1659036600000|2022-07-28 19:30:00|6.34|4.94|6.57|5.17|6.58|5.18|6.34|4.94|0
1659036900000|2022-07-28 19:35:00|6.56|5.16|6.67|5.27|6.74|5.34|6.55|5.15|0
1659037200000|2022-07-28 19:40:00|6.68|5.28|6.72|5.32|6.77|5.37|6.68|5.28|0
1659037500000|2022-07-28 19:45:00|6.73|5.33|6.62|5.22|6.78|5.38|6.61|5.21|0
1659037800000|2022-07-28 19:50:00|6.59|5.19|6.44|5.04|6.66|5.26|6.41|5.01|0
1659038100000|2022-07-28 19:55:00|6.46|5.06|6.45|5.05|6.55|5.15|6.39|4.99|0
1659038400000|2022-07-28 20:00:00|6.48|5.08|6.37|4.97|6.48|5.08|6.07|4.67|0
1659038700000|2022-07-28 20:05:00|6.36|4.96|6.4|5|6.42|5.02|6.27|4.87|0
1659039000000|2022-07-28 20:10:00|6.42|5.02|6.44|5.04|6.46|5.06|6.37|4.97|0
1659039300000|2022-07-28 20:15:00|6.51|4.91|6.45|4.85|6.54|4.94|6.44|4.84|0
1659039600000|2022-07-28 20:20:00|6.46|4.86|6.5|4.9|6.5|4.9|6.44|4.84|0
1659039900000|2022-07-28 20:25:00|6.49|4.89|6.41|4.81|6.52|4.92|6.41|4.81|0
1659040200000|2022-07-28 20:30:00|6.59|4.99|6.08|4.48|6.59|4.99|6.04|4.44|0
1659040500000|2022-07-28 20:35:00|6.07|4.47|5.86|4.26|6.09|4.49|5.75|4.15|0
1659040800000|2022-07-28 20:40:00|5.85|4.25|5.85|4.25|5.89|4.29|5.81|4.21|0
1659041100000|2022-07-28 20:45:00|5.84|4.24|5.81|4.21|5.88|4.28|5.78|4.18|0
1659041400000|2022-07-28 20:50:00|5.82|4.22|5.84|4.24|5.86|4.26|5.81|4.21|0
1659041700000|2022-07-28 20:55:00|5.85|4.25|5.88|4.28|5.89|4.29|5.82|4.22|0
1659042000000|2022-07-28 21:00:00|5.87|4.27|5.84|4.24|5.87|4.27|5.84|4.24|0
1659042300000|2022-07-28 21:05:00|5.83|4.23|5.88|4.28|5.88|4.28|5.83|4.23|0
1659042600000|2022-07-28 21:10:00|5.85|4.25|5.88|4.28|5.88|4.28|5.84|4.24|0
1659042900000|2022-07-28 21:15:00|5.87|4.27|5.88|4.28|5.88|4.28|5.86|4.26|0
1659043200000|2022-07-28 21:20:00|5.87|4.27|5.9|4.3|5.9|4.3|5.87|4.27|0
1659043500000|2022-07-28 21:25:00|5.89|4.29|5.92|4.32|5.94|4.34|5.89|4.29|0
1659043800000|2022-07-28 21:30:00|5.94|4.34|5.9|4.3|5.94|4.34|5.88|4.28|0
1659044100000|2022-07-28 21:35:00|5.91|4.31|5.91|4.31|5.92|4.32|5.9|4.3|0
1659044400000|2022-07-28 21:40:00|5.92|4.32|5.88|4.28|5.92|4.32|5.88|4.28|0
1659044700000|2022-07-28 21:45:00|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1659045000000|2022-07-28 21:50:00|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1659045300000|2022-07-28 21:55:00|5.86|4.26|5.85|4.25|5.87|4.27|5.84|4.24|0
1659045600000|2022-07-28 22:00:00|5.92|4.32|6.09|4.49|6.13|4.53|5.92|4.32|0
1659045900000|2022-07-28 22:05:00|6.08|4.48|6.02|4.42|6.09|4.49|6.01|4.41|0
1659046200000|2022-07-28 22:10:00|6.01|4.41|5.97|4.37|6.05|4.45|5.97|4.37|0
1659046500000|2022-07-28 22:15:00|5.98|4.38|6.05|4.45|6.05|4.45|5.97|4.37|0
1659046800000|2022-07-28 22:20:00|6.04|4.44|6.08|4.48|6.1|4.5|6.04|4.44|0
1659047100000|2022-07-28 22:25:00|6.07|4.47|6.04|4.44|6.08|4.48|6.04|4.44|0
1659047400000|2022-07-28 22:30:00|6.03|4.43|6.07|4.47|6.07|4.47|6.02|4.42|0
1659047700000|2022-07-28 22:35:00|6.06|4.46|6.08|4.48|6.09|4.49|6.04|4.44|0
1659048000000|2022-07-28 22:40:00|6.07|4.47|6.05|4.45|6.09|4.49|6.05|4.45|0
1659048300000|2022-07-28 22:45:00|6.06|4.46|6.12|4.52|6.12|4.52|6.06|4.46|0
1659048600000|2022-07-28 22:50:00|6.11|4.51|6.16|4.56|6.18|4.58|6.11|4.51|0
1659048900000|2022-07-28 22:55:00|6.17|4.57|6.14|4.54|6.19|4.59|6.12|4.52|0
1659049200000|2022-07-28 23:00:00|6.13|4.53|6.16|4.56|6.17|4.57|6.13|4.53|0
1659049500000|2022-07-28 23:05:00|6.15|4.55|6.18|4.58|6.19|4.59|6.15|4.55|0
1659049800000|2022-07-28 23:10:00|6.17|4.57|6.18|4.58|6.19|4.59|6.17|4.57|0
1659050100000|2022-07-28 23:15:00|6.17|4.57|6.19|4.59|6.2|4.6|6.16|4.56|0
1659050400000|2022-07-28 23:20:00|6.18|4.58|6.18|4.58|6.21|4.61|6.14|4.54|0
1659050700000|2022-07-28 23:25:00|6.17|4.57|6.1|4.5|6.18|4.58|6.1|4.5|0
1659051000000|2022-07-28 23:30:00|6.11|4.51|6.11|4.51|6.12|4.52|6.1|4.5|0
1659051300000|2022-07-28 23:35:00|6.12|4.52|6.11|4.51|6.14|4.54|6.09|4.49|0
1659051600000|2022-07-28 23:40:00|6.12|4.52|6.11|4.51|6.13|4.53|6.1|4.5|0
1659051900000|2022-07-28 23:45:00|6.1|4.5|6.08|4.48|6.13|4.53|6.08|4.48|0
1659052200000|2022-07-28 23:50:00|6.07|4.47|6.07|4.47|6.1|4.5|6.05|4.45|0
1659052500000|2022-07-28 23:55:00|6.08|4.48|6.1|4.5|6.1|4.5|6.06|4.46|0
1658966400000|2022-07-28 00:00:00|8.59|6.99|8.63|7.03|8.64|7.04|8.5|6.9|0
1658966700000|2022-07-28 00:05:00|8.62|7.02|8.66|7.06|8.67|7.07|8.55|6.95|0
1658967000000|2022-07-28 00:10:00|8.65|7.05|8.68|7.08|8.7|7.1|8.64|7.04|0
1658967300000|2022-07-28 00:15:00|8.69|7.09|8.71|7.11|8.72|7.12|8.68|7.08|0
1658967600000|2022-07-28 00:20:00|8.7|7.1|8.74|7.14|8.74|7.14|8.69|7.09|0
1658967900000|2022-07-28 00:25:00|8.73|7.13|8.8|7.2|8.8|7.2|8.69|7.09|0
1658968200000|2022-07-28 00:30:00|8.79|7.19|8.71|7.11|8.8|7.2|8.71|7.11|0
1658968500000|2022-07-28 00:35:00|8.72|7.12|8.73|7.13|8.75|7.15|8.71|7.11|0
1658968800000|2022-07-28 00:40:00|8.74|7.14|8.76|7.16|8.77|7.17|8.72|7.12|0
1658969100000|2022-07-28 00:45:00|8.77|7.17|8.73|7.13|8.81|7.21|8.72|7.12|0
1658969400000|2022-07-28 00:50:00|8.74|7.14|8.71|7.11|8.74|7.14|8.68|7.08|0
1658969700000|2022-07-28 00:55:00|8.7|7.1|8.7|7.1|8.72|7.12|8.69|7.09|0
1658970000000|2022-07-28 01:00:00|8.69|7.09|8.69|7.09|8.76|7.16|8.67|7.07|0
1658970300000|2022-07-28 01:05:00|8.68|7.08|8.66|7.06|8.7|7.1|8.64|7.04|0
1658970600000|2022-07-28 01:10:00|8.65|7.05|8.68|7.08|8.69|7.09|8.64|7.04|0
1658970900000|2022-07-28 01:15:00|8.67|7.07|8.64|7.04|8.71|7.11|8.63|7.03|0
1658971200000|2022-07-28 01:20:00|8.65|7.05|8.73|7.13|8.74|7.14|8.65|7.05|0
1658971500000|2022-07-28 01:25:00|8.74|7.14|8.72|7.12|8.74|7.14|8.7|7.1|0
1658971800000|2022-07-28 01:30:00|8.73|7.13|8.61|7.01|8.73|7.13|8.6|7|0
1658972100000|2022-07-28 01:35:00|8.62|7.02|8.64|7.04|8.69|7.09|8.6|7|0
1658972400000|2022-07-28 01:40:00|8.63|7.03|8.7|7.1|8.71|7.11|8.63|7.03|0
1658972700000|2022-07-28 01:45:00|8.69|7.09|8.66|7.06|8.7|7.1|8.64|7.04|0
1658973000000|2022-07-28 01:50:00|8.65|7.05|8.64|7.04|8.67|7.07|8.63|7.03|0
1658973300000|2022-07-28 01:55:00|8.63|7.03|8.57|6.97|8.65|7.05|8.56|6.96|0
1658973600000|2022-07-28 02:00:00|8.58|6.98|8.6|7|8.62|7.02|8.57|6.97|0
1658973900000|2022-07-28 02:05:00|8.59|6.99|8.61|7.01|8.62|7.02|8.58|6.98|0
1658974200000|2022-07-28 02:10:00|8.6|7|8.59|6.99|8.61|7.01|8.57|6.97|0
1658974500000|2022-07-28 02:15:00|8.58|6.98|8.59|6.99|8.6|7|8.57|6.97|0
1658974800000|2022-07-28 02:20:00|8.58|6.98|8.61|7.01|8.62|7.02|8.57|6.97|0
1658975100000|2022-07-28 02:25:00|8.6|7|8.59|6.99|8.61|7.01|8.58|6.98|0
1658975400000|2022-07-28 02:30:00|8.58|6.98|8.54|6.94|8.61|7.01|8.53|6.93|0
1658975700000|2022-07-28 02:35:00|8.53|6.93|8.48|6.88|8.54|6.94|8.46|6.86|0
1658976000000|2022-07-28 02:40:00|8.47|6.87|8.86|7.26|8.87|7.27|8.46|6.86|0
1658976300000|2022-07-28 02:45:00|8.87|7.27|8.89|7.29|8.89|7.29|8.85|7.25|0
1658976600000|2022-07-28 02:50:00|8.88|7.28|8.91|7.31|8.93|7.33|8.88|7.28|0
1658976900000|2022-07-28 02:55:00|8.92|7.32|8.9|7.3|8.93|7.33|8.9|7.3|0
1658977200000|2022-07-28 03:00:00|8.91|7.31|8.92|7.32|8.94|7.34|8.9|7.3|0
1658977500000|2022-07-28 03:05:00|8.91|7.31|8.92|7.32|8.93|7.33|8.91|7.31|0
1658977800000|2022-07-28 03:10:00|8.91|7.31|8.91|7.31|8.92|7.32|8.9|7.3|0
1658978100000|2022-07-28 03:15:00|8.92|7.32|8.96|7.36|8.97|7.37|8.92|7.32|0
1658978400000|2022-07-28 03:20:00|8.97|7.37|8.96|7.36|9|7.4|8.96|7.36|0
1658978700000|2022-07-28 03:25:00|8.97|7.37|8.97|7.37|8.99|7.39|8.96|7.36|0
1658979000000|2022-07-28 03:30:00|8.96|7.36|8.99|7.39|9.01|7.41|8.96|7.36|0
1658979300000|2022-07-28 03:35:00|8.98|7.38|8.97|7.37|9|7.4|8.96|7.36|0
1658979600000|2022-07-28 03:40:00|8.96|7.36|8.95|7.35|8.99|7.39|8.95|7.35|0
1658979900000|2022-07-28 03:45:00|8.96|7.36|9.01|7.41|9.02|7.42|8.96|7.36|0
1658980200000|2022-07-28 03:50:00|9|7.4|9.06|7.46|9.08|7.48|9|7.4|0
1658980500000|2022-07-28 03:55:00|9.07|7.47|9.05|7.45|9.07|7.47|9.02|7.42|0
1658980800000|2022-07-28 04:00:00|9.04|7.44|9.04|7.44|9.05|7.45|9.01|7.41|0
1658981100000|2022-07-28 04:05:00|9.05|7.45|9.03|7.43|9.05|7.45|9.03|7.43|0
1658981400000|2022-07-28 04:10:00|9.04|7.44|9.04|7.44|9.06|7.46|9.03|7.43|0
1658981700000|2022-07-28 04:15:00|9.05|7.45|9.05|7.45|9.06|7.46|9.03|7.43|0
1658982000000|2022-07-28 04:20:00|9.04|7.44|9.04|7.44|9.05|7.45|9.03|7.43|0
1658982300000|2022-07-28 04:25:00|9.03|7.43|9.03|7.43|9.05|7.45|9.03|7.43|0
1658982600000|2022-07-28 04:30:00|9.06|7.46|9.04|7.44|9.09|7.49|9.02|7.42|0
1658982900000|2022-07-28 04:35:00|9.05|7.45|9.02|7.42|9.05|7.45|9|7.4|0
1658983200000|2022-07-28 04:40:00|9.01|7.41|9.01|7.41|9.03|7.43|9|7.4|0
1658983500000|2022-07-28 04:45:00|9|7.4|9|7.4|9.02|7.42|8.99|7.39|0
1658983800000|2022-07-28 04:50:00|8.99|7.39|9.01|7.41|9.02|7.42|8.99|7.39|0
1658984100000|2022-07-28 04:55:00|9|7.4|9.02|7.42|9.02|7.42|9|7.4|0
1658984400000|2022-07-28 05:00:00|9.01|7.41|9.01|7.41|9.04|7.44|9.01|7.41|0
1658984700000|2022-07-28 05:05:00|9.02|7.42|9.07|7.47|9.07|7.47|9.02|7.42|0
1658985000000|2022-07-28 05:10:00|9.06|7.46|9.08|7.48|9.08|7.48|9.05|7.45|0
1658985300000|2022-07-28 05:15:00|9.07|7.47|9.08|7.48|9.08|7.48|9.07|7.47|0
1658985600000|2022-07-28 05:20:00|9.09|7.49|9.08|7.48|9.09|7.49|9.07|7.47|0
1658985900000|2022-07-28 05:25:00|9.07|7.47|9.08|7.48|9.09|7.49|9.06|7.46|0
1658986200000|2022-07-28 05:30:00|9.07|7.47|9.01|7.41|9.07|7.47|9|7.4|0
1658986500000|2022-07-28 05:35:00|9|7.4|9.02|7.42|9.03|7.43|9|7.4|0
1658986800000|2022-07-28 05:40:00|9.01|7.41|8.97|7.37|9.02|7.42|8.97|7.37|0
1658987100000|2022-07-28 05:45:00|8.98|7.38|8.93|7.33|8.99|7.39|8.92|7.32|0
1658987400000|2022-07-28 05:50:00|8.94|7.34|8.94|7.34|8.95|7.35|8.93|7.33|0
1658987700000|2022-07-28 05:55:00|8.95|7.35|8.93|7.33|8.97|7.37|8.91|7.31|0
1658988000000|2022-07-28 06:00:00|8.92|7.32|8.84|7.24|8.93|7.33|8.83|7.23|0
1658988300000|2022-07-28 06:05:00|8.85|7.25|8.87|7.27|8.92|7.32|8.84|7.24|0
1658988600000|2022-07-28 06:10:00|8.86|7.26|8.86|7.26|8.89|7.29|8.84|7.24|0
1658988900000|2022-07-28 06:15:00|8.85|7.25|8.8|7.2|8.86|7.26|8.79|7.19|0
1658989200000|2022-07-28 06:20:00|8.81|7.21|8.79|7.19|8.85|7.25|8.74|7.14|0
1658989500000|2022-07-28 06:25:00|8.78|7.18|8.83|7.23|8.86|7.26|8.78|7.18|0
1658989800000|2022-07-28 06:30:00|8.84|7.24|8.86|7.26|8.86|7.26|8.79|7.19|0
1658990100000|2022-07-28 06:35:00|8.85|7.25|8.77|7.17|8.87|7.27|8.77|7.17|0
1658990400000|2022-07-28 06:40:00|8.76|7.16|8.8|7.2|8.81|7.21|8.76|7.16|0
1658990700000|2022-07-28 06:45:00|8.81|7.21|8.85|7.25|8.89|7.29|8.81|7.21|0
1658991000000|2022-07-28 06:50:00|8.86|7.26|8.91|7.31|8.92|7.32|8.85|7.25|0
1658991300000|2022-07-28 06:55:00|8.92|7.32|8.88|7.28|8.92|7.32|8.87|7.27|0
1658991600000|2022-07-28 07:00:00|8.9|7.3|8.98|7.38|9.03|7.43|8.87|7.27|0
1658991900000|2022-07-28 07:05:00|8.86|7.46|8.85|7.45|8.9|7.5|8.84|7.44|0
1658992200000|2022-07-28 07:10:00|8.84|7.44|8.75|7.35|8.84|7.44|8.73|7.33|0
1658992500000|2022-07-28 07:15:00|8.74|7.34|8.68|7.28|8.81|7.41|8.68|7.28|0
1658992800000|2022-07-28 07:20:00|8.69|7.29|8.8|7.4|8.8|7.4|8.63|7.23|0
1658993100000|2022-07-28 07:25:00|8.79|7.39|8.83|7.43|8.83|7.43|8.74|7.34|0
1658993400000|2022-07-28 07:30:00|8.82|7.42|8.86|7.46|8.95|7.55|8.82|7.42|0
1658993700000|2022-07-28 07:35:00|8.87|7.47|8.91|7.51|8.91|7.51|8.81|7.41|0
1658994000000|2022-07-28 07:40:00|8.9|7.5|8.87|7.47|8.9|7.5|8.79|7.39|0
1658994300000|2022-07-28 07:45:00|8.86|7.46|8.84|7.44|8.87|7.47|8.8|7.4|0
1658994600000|2022-07-28 07:50:00|8.85|7.45|8.83|7.43|8.87|7.47|8.82|7.42|0
1658994900000|2022-07-28 07:55:00|8.85|7.45|8.88|7.48|8.91|7.51|8.84|7.44|0
1658995200000|2022-07-28 08:00:00|8.89|7.49|8.89|7.49|8.95|7.55|8.83|7.43|0
1658995500000|2022-07-28 08:05:00|8.9|7.5|8.72|7.32|9.03|7.63|8.51|7.11|0
1658995800000|2022-07-28 08:10:00|8.71|7.31|8.65|7.25|8.74|7.34|8.63|7.23|0
1658996100000|2022-07-28 08:15:00|8.66|7.26|8.64|7.24|8.69|7.29|8.58|7.18|0
1658996400000|2022-07-28 08:20:00|8.65|7.25|8.62|7.22|8.66|7.26|8.61|7.21|0
1658996700000|2022-07-28 08:25:00|8.64|7.24|8.7|7.3|8.72|7.32|8.63|7.23|0
1658997000000|2022-07-28 08:30:00|8.71|7.31|8.76|7.36|8.76|7.36|8.7|7.3|0
1658997300000|2022-07-28 08:35:00|8.75|7.35|8.78|7.38|8.78|7.38|8.73|7.33|0
1658997600000|2022-07-28 08:40:00|8.77|7.37|8.74|7.34|8.8|7.4|8.72|7.32|0
1658997900000|2022-07-28 08:45:00|8.73|7.33|8.74|7.34|8.76|7.36|8.7|7.3|0
1658998200000|2022-07-28 08:50:00|8.73|7.33|8.85|7.45|8.88|7.48|8.72|7.32|0
1658998500000|2022-07-28 08:55:00|8.84|7.44|8.84|7.44|8.87|7.47|8.81|7.41|0
1658998800000|2022-07-28 09:00:00|8.83|7.43|8.81|7.41|8.84|7.44|8.78|7.38|0
1658999100000|2022-07-28 09:05:00|8.82|7.42|8.92|7.52|8.92|7.52|8.81|7.41|0
1658999400000|2022-07-28 09:10:00|8.91|7.51|8.96|7.56|8.98|7.58|8.87|7.47|0
1658999700000|2022-07-28 09:15:00|8.97|7.57|8.93|7.53|8.98|7.58|8.92|7.52|0
1659000000000|2022-07-28 09:20:00|8.94|7.54|8.98|7.58|9|7.6|8.93|7.53|0
1659000300000|2022-07-28 09:25:00|8.97|7.57|8.94|7.54|8.98|7.58|8.89|7.49|0
1659000600000|2022-07-28 09:30:00|8.93|7.53|8.91|7.51|8.96|7.56|8.9|7.5|0
1659000900000|2022-07-28 09:35:00|8.92|7.52|8.79|7.39|8.93|7.53|8.78|7.38|0
1659001200000|2022-07-28 09:40:00|8.8|7.4|8.76|7.36|8.81|7.41|8.75|7.35|0
1659001500000|2022-07-28 09:45:00|8.75|7.35|8.76|7.36|8.76|7.36|8.69|7.29|0
1659001800000|2022-07-28 09:50:00|8.75|7.35|8.79|7.39|8.8|7.4|8.72|7.32|0
1659002100000|2022-07-28 09:55:00|8.78|7.38|8.69|7.29|8.78|7.38|8.69|7.29|0
1659002400000|2022-07-28 10:00:00|8.68|7.28|8.68|7.28|8.73|7.33|8.63|7.23|0
1659002700000|2022-07-28 10:05:00|8.67|7.27|8.71|7.31|8.71|7.31|8.65|7.25|0
1659003000000|2022-07-28 10:10:00|8.7|7.3|8.77|7.37|8.77|7.37|8.7|7.3|0
1659003300000|2022-07-28 10:15:00|8.76|7.36|8.7|7.3|8.76|7.36|8.69|7.29|0
1659003600000|2022-07-28 10:20:00|8.71|7.31|8.68|7.28|8.74|7.34|8.67|7.27|0
1659003900000|2022-07-28 10:25:00|8.69|7.29|8.62|7.22|8.71|7.31|8.61|7.21|0
1659004200000|2022-07-28 10:30:00|8.6|7.2|8.63|7.23|8.64|7.24|8.59|7.19|0
1659004500000|2022-07-28 10:35:00|8.64|7.24|8.57|7.17|8.68|7.28|8.57|7.17|0
1659004800000|2022-07-28 10:40:00|8.56|7.16|8.6|7.2|8.61|7.21|8.56|7.16|0
1659005100000|2022-07-28 10:45:00|8.61|7.21|8.64|7.24|8.67|7.27|8.61|7.21|0
1659005400000|2022-07-28 10:50:00|8.63|7.23|8.64|7.24|8.67|7.27|8.63|7.23|0
1659005700000|2022-07-28 10:55:00|8.63|7.23|8.64|7.24|8.72|7.32|8.62|7.22|0
1659006000000|2022-07-28 11:00:00|8.61|7.21|8.56|7.16|8.63|7.23|8.56|7.16|0
1659006300000|2022-07-28 11:05:00|8.57|7.17|8.54|7.14|8.58|7.18|8.53|7.13|0
1659006600000|2022-07-28 11:10:00|8.53|7.13|8.53|7.13|8.58|7.18|8.52|7.12|0
1659006900000|2022-07-28 11:15:00|8.54|7.14|8.5|7.1|8.55|7.15|8.49|7.09|0
1659007200000|2022-07-28 11:20:00|8.51|7.11|8.53|7.13|8.57|7.17|8.51|7.11|0
1659007500000|2022-07-28 11:25:00|8.54|7.14|8.54|7.14|8.58|7.18|8.49|7.09|0
1659007800000|2022-07-28 11:30:00|8.53|7.13|8.55|7.15|8.58|7.18|8.53|7.13|0
1659008100000|2022-07-28 11:35:00|8.56|7.16|8.57|7.17|8.57|7.17|8.53|7.13|0
1659008400000|2022-07-28 11:40:00|8.58|7.18|8.59|7.19|8.61|7.21|8.58|7.18|0
1659008700000|2022-07-28 11:45:00|8.58|7.18|8.6|7.2|8.6|7.2|8.57|7.17|0
1659009000000|2022-07-28 11:50:00|8.59|7.19|8.58|7.18|8.62|7.22|8.57|7.17|0
1659009300000|2022-07-28 11:55:00|8.59|7.19|8.59|7.19|8.63|7.23|8.59|7.19|0
1659009600000|2022-07-28 12:00:00|8.61|7.21|8.55|7.15|8.66|7.26|8.51|7.11|0
1659009900000|2022-07-28 12:05:00|8.54|7.14|8.57|7.17|8.59|7.19|8.53|7.13|0
1659010200000|2022-07-28 12:10:00|8.56|7.16|8.54|7.14|8.57|7.17|8.52|7.12|0
1659010500000|2022-07-28 12:15:00|8.55|7.15|8.54|7.14|8.59|7.19|8.52|7.12|0
1659010800000|2022-07-28 12:20:00|8.55|7.15|8.51|7.11|8.58|7.18|8.46|7.06|0
1659011100000|2022-07-28 12:25:00|8.52|7.12|8.5|7.1|8.53|7.13|8.47|7.07|0
1659011400000|2022-07-28 12:30:00|8.49|7.09|8.41|7.01|8.86|7.46|8.33|6.93|0
1659011700000|2022-07-28 12:35:00|8.42|7.02|8.33|6.93|8.57|7.17|8.11|6.71|0
1659012000000|2022-07-28 12:40:00|8.32|6.92|8|6.6|8.32|6.92|7.97|6.57|0
1659012300000|2022-07-28 12:45:00|8.02|6.62|7.86|6.46|8.03|6.63|7.73|6.33|0
1659012600000|2022-07-28 12:50:00|7.85|6.45|7.85|6.45|8.15|6.75|7.76|6.36|0
1659012900000|2022-07-28 12:55:00|7.86|6.46|8.03|6.63|8.09|6.69|7.86|6.46|0
1659013200000|2022-07-28 13:00:00|8.02|6.62|8.08|6.68|8.14|6.74|8|6.6|0
1659013500000|2022-07-28 13:05:00|8.09|6.69|8.04|6.64|8.13|6.73|7.99|6.59|0
1659013800000|2022-07-28 13:10:00|8.05|6.65|7.91|6.51|8.07|6.67|7.89|6.49|0
1659014100000|2022-07-28 13:15:00|7.92|6.52|7.78|6.38|7.94|6.54|7.78|6.38|0
1659014400000|2022-07-28 13:20:00|7.81|6.41|7.76|6.36|7.82|6.42|7.73|6.33|0
1659014700000|2022-07-28 13:25:00|7.77|6.37|7.67|6.27|7.82|6.42|7.59|6.19|0
1659015000000|2022-07-28 13:30:00|7.64|6.24|7.78|6.38|7.81|6.41|7.36|5.96|0
1659015300000|2022-07-28 13:35:00|7.75|6.35|7.88|6.48|7.89|6.49|7.62|6.22|0
1659015600000|2022-07-28 13:40:00|7.89|6.49|8.43|7.03|8.44|7.04|7.83|6.43|0
1659015900000|2022-07-28 13:45:00|8.44|7.04|8.38|6.98|8.85|7.45|8.08|6.68|0
1659016200000|2022-07-28 13:50:00|8.39|6.99|8.79|7.39|8.94|7.54|8.34|6.94|0
1659016500000|2022-07-28 13:55:00|8.81|7.41|8.56|7.16|8.83|7.43|8.5|7.1|0
1659016800000|2022-07-28 14:00:00|8.55|7.15|8.39|6.99|8.55|7.15|8.29|6.89|0
1659017100000|2022-07-28 14:05:00|8.44|7.04|8.73|7.33|8.86|7.46|8.37|6.97|0
1659017400000|2022-07-28 14:10:00|8.69|7.29|8.8|7.4|8.9|7.5|8.51|7.11|0
1659017700000|2022-07-28 14:15:00|8.81|7.41|8.62|7.22|8.83|7.43|8.44|7.04|0
1659018000000|2022-07-28 14:20:00|8.61|7.21|8.73|7.33|8.93|7.53|8.56|7.16|0
1659018300000|2022-07-28 14:25:00|8.74|7.34|8.7|7.3|8.95|7.55|8.62|7.22|0
1659018600000|2022-07-28 14:30:00|8.72|7.32|8.56|7.16|8.75|7.35|8.5|7.1|0
1659018900000|2022-07-28 14:35:00|8.55|7.15|8.5|7.1|8.55|7.15|8.14|6.74|0
1659019200000|2022-07-28 14:40:00|8.53|7.13|8.2|6.8|8.53|7.13|8.2|6.8|0
1659019500000|2022-07-28 14:45:00|8.19|6.79|7.78|6.38|8.23|6.83|7.77|6.37|0
1659019800000|2022-07-28 14:50:00|7.81|6.41|7.91|6.51|8.13|6.73|7.71|6.31|0
1659020100000|2022-07-28 14:55:00|7.95|6.55|7.7|6.3|7.96|6.56|7.69|6.29|0
1659020400000|2022-07-28 15:00:00|7.69|6.29|7.59|6.19|7.76|6.36|7.49|6.09|0
1659020700000|2022-07-28 15:05:00|7.58|6.18|7.54|6.14|7.59|6.19|7.43|6.03|0
1659021000000|2022-07-28 15:10:00|7.53|6.13|7.38|5.98|7.61|6.21|7.38|5.98|0
1659021300000|2022-07-28 15:15:00|7.37|5.97|7.4|6|7.48|6.08|7.32|5.92|0
1659021600000|2022-07-28 15:20:00|7.39|5.99|7.02|5.62|7.46|6.06|6.98|5.58|0
1659021900000|2022-07-28 15:25:00|7.01|5.61|7.19|5.79|7.49|6.09|6.92|5.52|0
1659022200000|2022-07-28 15:30:00|7.16|5.76|7.17|5.77|7.39|5.99|7.15|5.75|0
1659022500000|2022-07-28 15:35:00|7.16|5.76|7.14|5.74|7.24|5.84|7.09|5.69|0
1659022800000|2022-07-28 15:40:00|7.13|5.73|6.93|5.53|7.18|5.78|6.93|5.53|0
1659023100000|2022-07-28 15:45:00|6.94|5.54|6.97|5.57|7.05|5.65|6.88|5.48|0
1659023400000|2022-07-28 15:50:00|6.95|5.55|7.05|5.65|7.08|5.68|6.9|5.5|0
1659023700000|2022-07-28 15:55:00|7.07|5.67|7.22|5.82|7.23|5.83|7.04|5.64|0
1659024000000|2022-07-28 16:00:00|7.19|5.79|7.13|5.73|7.21|5.81|7.13|5.73|0
1659024300000|2022-07-28 16:05:00|7.14|5.74|7.21|5.81|7.24|5.84|7.11|5.71|0
1659024600000|2022-07-28 16:10:00|7.2|5.8|7.12|5.72|7.21|5.81|7.06|5.66|0
1659024900000|2022-07-28 16:15:00|7.11|5.71|7.16|5.76|7.22|5.82|7.11|5.71|0
1659025200000|2022-07-28 16:20:00|7.2|5.8|6.97|5.57|7.2|5.8|6.97|5.57|0
1659025500000|2022-07-28 16:25:00|6.96|5.56|7.03|5.63|7.07|5.67|6.92|5.52|0
1659025800000|2022-07-28 16:30:00|7.04|5.64|7.1|5.7|7.21|5.81|7.01|5.61|0
1659026100000|2022-07-28 16:35:00|7.11|5.71|7.06|5.66|7.16|5.76|7.03|5.63|0
1659026400000|2022-07-28 16:40:00|7.07|5.67|7.08|5.68|7.14|5.74|7.06|5.66|0
1659026700000|2022-07-28 16:45:00|7.07|5.67|7.09|5.69|7.11|5.71|6.99|5.59|0
1659027000000|2022-07-28 16:50:00|7.08|5.68|6.86|5.46|7.15|5.75|6.86|5.46|0
1659027300000|2022-07-28 16:55:00|6.87|5.47|6.96|5.56|6.96|5.56|6.85|5.45|0
1659027600000|2022-07-28 17:00:00|6.97|5.57|7.03|5.63|7.11|5.71|6.94|5.54|0
1659027900000|2022-07-28 17:05:00|7.02|5.62|6.93|5.53|7.08|5.68|6.93|5.53|0
1659028200000|2022-07-28 17:10:00|6.92|5.52|6.83|5.43|6.97|5.57|6.8|5.4|0
1659028500000|2022-07-28 17:15:00|6.82|5.42|6.83|5.43|6.92|5.52|6.81|5.41|0
1659028800000|2022-07-28 17:20:00|6.82|5.42|6.74|5.34|6.85|5.45|6.68|5.28|0
1659029100000|2022-07-28 17:25:00|6.73|5.33|6.66|5.26|6.76|5.36|6.65|5.25|0
1659029400000|2022-07-28 17:30:00|6.65|5.25|6.57|5.17|6.67|5.27|6.57|5.17|0
1659029700000|2022-07-28 17:35:00|6.56|5.16|6.62|5.22|6.78|5.38|6.44|5.04|0
1659030000000|2022-07-28 17:40:00|6.61|5.21|6.54|5.14|6.61|5.21|6.46|5.06|0
1659030300000|2022-07-28 17:45:00|6.55|5.15|6.48|5.08|6.58|5.18|6.46|5.06|0
1659030600000|2022-07-28 17:50:00|6.49|5.09|6.49|5.09|6.54|5.14|6.45|5.05|0
1659030900000|2022-07-28 17:55:00|6.48|5.08|6.43|5.03|6.48|5.08|6.37|4.97|0
1659031200000|2022-07-28 18:00:00|6.44|5.04|6.53|5.13|6.55|5.15|6.43|5.03|0
1659031500000|2022-07-28 18:05:00|6.54|5.14|6.61|5.21|6.65|5.25|6.53|5.13|0
1659031800000|2022-07-28 18:10:00|6.6|5.2|6.6|5.2|6.65|5.25|6.54|5.14|0
1659032100000|2022-07-28 18:15:00|6.61|5.21|6.52|5.12|6.61|5.21|6.48|5.08|0
1659032400000|2022-07-28 18:20:00|6.53|5.13|6.53|5.13|6.59|5.19|6.52|5.12|0
1659032700000|2022-07-28 18:25:00|6.52|5.12|6.53|5.13|6.56|5.16|6.5|5.1|0
1659033000000|2022-07-28 18:30:00|6.5|5.1|6.52|5.12|6.6|5.2|6.49|5.09|0
1659033300000|2022-07-28 18:35:00|6.51|5.11|6.49|5.09|6.55|5.15|6.48|5.08|0
1659033600000|2022-07-28 18:40:00|6.48|5.08|6.46|5.06|6.49|5.09|6.44|5.04|0
1659033900000|2022-07-28 18:45:00|6.47|5.07|6.45|5.05|6.49|5.09|6.44|5.04|0
1659034200000|2022-07-28 18:50:00|6.44|5.04|6.39|4.99|6.51|5.11|6.39|4.99|0
1659034500000|2022-07-28 18:55:00|6.38|4.98|6.41|5.01|6.48|5.08|6.38|4.98|0
1659034800000|2022-07-28 19:00:00|6.4|5|6.34|4.94|6.45|5.05|6.32|4.92|0
1659035100000|2022-07-28 19:05:00|6.33|4.93|6.38|4.98|6.46|5.06|6.25|4.85|0
1659035400000|2022-07-28 19:10:00|6.37|4.97|6.41|5.01|6.48|5.08|6.37|4.97|0
1659035700000|2022-07-28 19:15:00|6.4|5|6.41|5.01|6.52|5.12|6.39|4.99|0
1659036000000|2022-07-28 19:20:00|6.4|5|6.36|4.96|6.4|5|6.33|4.93|0
1659036300000|2022-07-28 19:25:00|6.35|4.95|6.33|4.93|6.41|5.01|6.32|4.92|0
1659036600000|2022-07-28 19:30:00|6.34|4.94|6.57|5.17|6.58|5.18|6.34|4.94|0
1659036900000|2022-07-28 19:35:00|6.56|5.16|6.67|5.27|6.74|5.34|6.55|5.15|0
1659037200000|2022-07-28 19:40:00|6.68|5.28|6.72|5.32|6.77|5.37|6.68|5.28|0
1659037500000|2022-07-28 19:45:00|6.73|5.33|6.62|5.22|6.78|5.38|6.61|5.21|0
1659037800000|2022-07-28 19:50:00|6.59|5.19|6.44|5.04|6.66|5.26|6.41|5.01|0
1659038100000|2022-07-28 19:55:00|6.46|5.06|6.45|5.05|6.55|5.15|6.39|4.99|0
1659038400000|2022-07-28 20:00:00|6.48|5.08|6.37|4.97|6.48|5.08|6.07|4.67|0
1659038700000|2022-07-28 20:05:00|6.36|4.96|6.4|5|6.42|5.02|6.27|4.87|0
1659039000000|2022-07-28 20:10:00|6.42|5.02|6.44|5.04|6.46|5.06|6.37|4.97|0
1659039300000|2022-07-28 20:15:00|6.51|4.91|6.45|4.85|6.54|4.94|6.44|4.84|0
1659039600000|2022-07-28 20:20:00|6.46|4.86|6.5|4.9|6.5|4.9|6.44|4.84|0
1659039900000|2022-07-28 20:25:00|6.49|4.89|6.41|4.81|6.52|4.92|6.41|4.81|0
1659040200000|2022-07-28 20:30:00|6.59|4.99|6.08|4.48|6.59|4.99|6.04|4.44|0
1659040500000|2022-07-28 20:35:00|6.07|4.47|5.86|4.26|6.09|4.49|5.75|4.15|0
1659040800000|2022-07-28 20:40:00|5.85|4.25|5.85|4.25|5.89|4.29|5.81|4.21|0
1659041100000|2022-07-28 20:45:00|5.84|4.24|5.81|4.21|5.88|4.28|5.78|4.18|0
1659041400000|2022-07-28 20:50:00|5.82|4.22|5.84|4.24|5.86|4.26|5.81|4.21|0
1659041700000|2022-07-28 20:55:00|5.85|4.25|5.88|4.28|5.89|4.29|5.82|4.22|0
1659042000000|2022-07-28 21:00:00|5.87|4.27|5.84|4.24|5.87|4.27|5.84|4.24|0
1659042300000|2022-07-28 21:05:00|5.83|4.23|5.88|4.28|5.88|4.28|5.83|4.23|0
1659042600000|2022-07-28 21:10:00|5.85|4.25|5.88|4.28|5.88|4.28|5.84|4.24|0
1659042900000|2022-07-28 21:15:00|5.87|4.27|5.88|4.28|5.88|4.28|5.86|4.26|0
1659043200000|2022-07-28 21:20:00|5.87|4.27|5.9|4.3|5.9|4.3|5.87|4.27|0
1659043500000|2022-07-28 21:25:00|5.89|4.29|5.92|4.32|5.94|4.34|5.89|4.29|0
1659043800000|2022-07-28 21:30:00|5.94|4.34|5.9|4.3|5.94|4.34|5.88|4.28|0
1659044100000|2022-07-28 21:35:00|5.91|4.31|5.91|4.31|5.92|4.32|5.9|4.3|0
1659044400000|2022-07-28 21:40:00|5.92|4.32|5.88|4.28|5.92|4.32|5.88|4.28|0
1659044700000|2022-07-28 21:45:00|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1659045000000|2022-07-28 21:50:00|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1659045300000|2022-07-28 21:55:00|5.86|4.26|5.85|4.25|5.87|4.27|5.84|4.24|0
1659045600000|2022-07-28 22:00:00|5.92|4.32|6.09|4.49|6.13|4.53|5.92|4.32|0
1659045900000|2022-07-28 22:05:00|6.08|4.48|6.02|4.42|6.09|4.49|6.01|4.41|0
1659046200000|2022-07-28 22:10:00|6.01|4.41|5.97|4.37|6.05|4.45|5.97|4.37|0
1659046500000|2022-07-28 22:15:00|5.98|4.38|6.05|4.45|6.05|4.45|5.97|4.37|0
1659046800000|2022-07-28 22:20:00|6.04|4.44|6.08|4.48|6.1|4.5|6.04|4.44|0
1659047100000|2022-07-28 22:25:00|6.07|4.47|6.04|4.44|6.08|4.48|6.04|4.44|0
1659047400000|2022-07-28 22:30:00|6.03|4.43|6.07|4.47|6.07|4.47|6.02|4.42|0
1659047700000|2022-07-28 22:35:00|6.06|4.46|6.08|4.48|6.09|4.49|6.04|4.44|0
1659048000000|2022-07-28 22:40:00|6.07|4.47|6.05|4.45|6.09|4.49|6.05|4.45|0
1659048300000|2022-07-28 22:45:00|6.06|4.46|6.12|4.52|6.12|4.52|6.06|4.46|0
1659048600000|2022-07-28 22:50:00|6.11|4.51|6.16|4.56|6.18|4.58|6.11|4.51|0
1659048900000|2022-07-28 22:55:00|6.17|4.57|6.14|4.54|6.19|4.59|6.12|4.52|0
1659049200000|2022-07-28 23:00:00|6.13|4.53|6.16|4.56|6.17|4.57|6.13|4.53|0
1659049500000|2022-07-28 23:05:00|6.15|4.55|6.18|4.58|6.19|4.59|6.15|4.55|0
1659049800000|2022-07-28 23:10:00|6.17|4.57|6.18|4.58|6.19|4.59|6.17|4.57|0
1659050100000|2022-07-28 23:15:00|6.17|4.57|6.19|4.59|6.2|4.6|6.16|4.56|0
1659050400000|2022-07-28 23:20:00|6.18|4.58|6.18|4.58|6.21|4.61|6.14|4.54|0
1659050700000|2022-07-28 23:25:00|6.17|4.57|6.1|4.5|6.18|4.58|6.1|4.5|0
1659051000000|2022-07-28 23:30:00|6.11|4.51|6.11|4.51|6.12|4.52|6.1|4.5|0
1659051300000|2022-07-28 23:35:00|6.12|4.52|6.11|4.51|6.14|4.54|6.09|4.49|0
1659051600000|2022-07-28 23:40:00|6.12|4.52|6.11|4.51|6.13|4.53|6.1|4.5|0
1659051900000|2022-07-28 23:45:00|6.1|4.5|6.08|4.48|6.13|4.53|6.08|4.48|0
1659052200000|2022-07-28 23:50:00|6.07|4.47|6.07|4.47|6.1|4.5|6.05|4.45|0
1659052500000|2022-07-28 23:55:00|6.08|4.48|6.1|4.5|6.1|4.5|6.06|4.46|0
1659052800000|2022-07-29 00:00:00|6.11|4.51|6.14|4.54|6.17|4.57|6.11|4.51|0
1659053100000|2022-07-29 00:05:00|6.13|4.53|6.09|4.49|6.16|4.56|6.08|4.48|0
1659053400000|2022-07-29 00:10:00|6.08|4.48|6.09|4.49|6.11|4.51|6.05|4.45|0
1659053700000|2022-07-29 00:15:00|6.08|4.48|6.01|4.41|6.09|4.49|5.99|4.39|0
1659054000000|2022-07-29 00:20:00|6.03|4.43|6.02|4.42|6.04|4.44|6.01|4.41|0
1659054300000|2022-07-29 00:25:00|6.03|4.43|6.06|4.46|6.07|4.47|6.02|4.42|0
1659054600000|2022-07-29 00:30:00|6.05|4.45|6.04|4.44|6.07|4.47|6.04|4.44|0
1659054900000|2022-07-29 00:35:00|6.05|4.45|6.01|4.41|6.05|4.45|6.01|4.41|0
1659055200000|2022-07-29 00:40:00|6.02|4.42|6.07|4.47|6.08|4.48|6.01|4.41|0
1659055500000|2022-07-29 00:45:00|6.05|4.45|6.09|4.49|6.09|4.49|6.05|4.45|0
1659055800000|2022-07-29 00:50:00|6.08|4.48|6.06|4.46|6.08|4.48|6.04|4.44|0
1659056100000|2022-07-29 00:55:00|6.05|4.45|6.06|4.46|6.06|4.46|6.04|4.44|0
1659056400000|2022-07-29 01:00:00|6.07|4.47|6.06|4.46|6.08|4.48|6.04|4.44|0
1659056700000|2022-07-29 01:05:00|6.07|4.47|6.03|4.43|6.07|4.47|6.03|4.43|0
1659057000000|2022-07-29 01:10:00|6.04|4.44|6|4.4|6.05|4.45|6|4.4|0
1659057300000|2022-07-29 01:15:00|5.99|4.39|5.99|4.39|6.02|4.42|5.96|4.36|0
1659057600000|2022-07-29 01:20:00|6|4.4|5.99|4.39|6.01|4.41|5.95|4.35|0
1659057900000|2022-07-29 01:25:00|6|4.4|5.98|4.38|6|4.4|5.97|4.37|0
1659058200000|2022-07-29 01:30:00|5.99|4.39|5.96|4.36|6.01|4.41|5.96|4.36|0
1659058500000|2022-07-29 01:35:00|5.95|4.35|5.96|4.36|5.98|4.38|5.94|4.34|0
1659058800000|2022-07-29 01:40:00|5.97|4.37|5.94|4.34|5.98|4.38|5.92|4.32|0
1659059100000|2022-07-29 01:45:00|5.93|4.33|5.91|4.31|5.94|4.34|5.91|4.31|0
1659059400000|2022-07-29 01:50:00|5.9|4.3|5.9|4.3|5.92|4.32|5.88|4.28|0
1659059700000|2022-07-29 01:55:00|5.89|4.29|5.85|4.25|5.89|4.29|5.84|4.24|0
1659060000000|2022-07-29 02:00:00|5.84|4.24|5.85|4.25|5.86|4.26|5.82|4.22|0
1659060300000|2022-07-29 02:05:00|5.84|4.24|5.85|4.25|5.87|4.27|5.83|4.23|0
1659060600000|2022-07-29 02:10:00|5.84|4.24|5.84|4.24|5.85|4.25|5.82|4.22|0
1659060900000|2022-07-29 02:15:00|5.83|4.23|5.85|4.25|5.86|4.26|5.83|4.23|0
1659061200000|2022-07-29 02:20:00|5.84|4.24|5.85|4.25|5.86|4.26|5.83|4.23|0
1659061500000|2022-07-29 02:25:00|5.86|4.26|5.83|4.23|5.87|4.27|5.83|4.23|0
1659061800000|2022-07-29 02:30:00|5.84|4.24|5.81|4.21|5.84|4.24|5.81|4.21|0
1659062100000|2022-07-29 02:35:00|5.82|4.22|5.79|4.19|5.82|4.22|5.79|4.19|0
1659062400000|2022-07-29 02:40:00|5.8|4.2|5.78|4.18|5.8|4.2|5.77|4.17|0
1659062700000|2022-07-29 02:45:00|5.77|4.17|5.79|4.19|5.8|4.2|5.77|4.17|0
1659063000000|2022-07-29 02:50:00|5.8|4.2|5.84|4.24|5.85|4.25|5.8|4.2|0
1659063300000|2022-07-29 02:55:00|5.85|4.25|5.84|4.24|5.85|4.25|5.83|4.23|0
1659063600000|2022-07-29 03:00:00|5.85|4.25|5.84|4.24|5.85|4.25|5.82|4.22|0
1659063900000|2022-07-29 03:05:00|5.85|4.25|5.86|4.26|5.87|4.27|5.84|4.24|0
1659064200000|2022-07-29 03:10:00|5.85|4.25|5.87|4.27|5.87|4.27|5.84|4.24|0
1659064500000|2022-07-29 03:15:00|5.86|4.26|5.84|4.24|5.87|4.27|5.83|4.23|0
1659064800000|2022-07-29 03:20:00|5.85|4.25|5.84|4.24|5.85|4.25|5.83|4.23|0
1659065100000|2022-07-29 03:25:00|5.85|4.25|5.85|4.25|5.86|4.26|5.84|4.24|0
1659065400000|2022-07-29 03:30:00|5.86|4.26|5.89|4.29|5.9|4.3|5.85|4.25|0
1659065700000|2022-07-29 03:35:00|5.9|4.3|5.87|4.27|5.91|4.31|5.87|4.27|0
1659066000000|2022-07-29 03:40:00|5.88|4.28|5.93|4.33|5.94|4.34|5.88|4.28|0
1659066300000|2022-07-29 03:45:00|5.94|4.34|5.93|4.33|5.94|4.34|5.9|4.3|0
1659066600000|2022-07-29 03:50:00|5.92|4.32|5.92|4.32|5.94|4.34|5.91|4.31|0
1659066900000|2022-07-29 03:55:00|5.93|4.33|5.94|4.34|5.95|4.35|5.93|4.33|0
1659067200000|2022-07-29 04:00:00|5.95|4.35|5.93|4.33|5.95|4.35|5.93|4.33|0
1659067500000|2022-07-29 04:05:00|5.92|4.32|5.89|4.29|5.92|4.32|5.88|4.28|0
1659067800000|2022-07-29 04:10:00|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1659068100000|2022-07-29 04:15:00|5.88|4.28|5.89|4.29|5.9|4.3|5.88|4.28|0
1659068400000|2022-07-29 04:20:00|5.88|4.28|5.85|4.25|5.89|4.29|5.85|4.25|0
1659068700000|2022-07-29 04:25:00|5.84|4.24|5.85|4.25|5.86|4.26|5.84|4.24|0
1659069000000|2022-07-29 04:30:00|5.86|4.26|5.87|4.27|5.89|4.29|5.86|4.26|0
1659069300000|2022-07-29 04:35:00|5.86|4.26|5.85|4.25|5.87|4.27|5.85|4.25|0
1659069600000|2022-07-29 04:40:00|5.86|4.26|5.85|4.25|5.87|4.27|5.85|4.25|0
1659069900000|2022-07-29 04:45:00|5.86|4.26|5.87|4.27|5.87|4.27|5.85|4.25|0
1659070200000|2022-07-29 04:50:00|5.86|4.26|5.87|4.27|5.87|4.27|5.85|4.25|0
1659070500000|2022-07-29 04:55:00|5.86|4.26|5.88|4.28|5.9|4.3|5.86|4.26|0
1659070800000|2022-07-29 05:00:00|5.89|4.29|5.91|4.31|5.92|4.32|5.87|4.27|0
1659071100000|2022-07-29 05:05:00|5.92|4.32|5.94|4.34|5.94|4.34|5.91|4.31|0
1659071400000|2022-07-29 05:10:00|5.93|4.33|5.94|4.34|5.98|4.38|5.92|4.32|0
1659071700000|2022-07-29 05:15:00|5.95|4.35|5.89|4.29|5.96|4.36|5.89|4.29|0
1659072000000|2022-07-29 05:20:00|5.88|4.28|5.85|4.25|5.88|4.28|5.83|4.23|0
1659072300000|2022-07-29 05:25:00|5.86|4.26|5.82|4.22|5.86|4.26|5.8|4.2|0
1659072600000|2022-07-29 05:30:00|5.81|4.21|5.76|4.16|5.83|4.23|5.75|4.15|0
1659072900000|2022-07-29 05:35:00|5.77|4.17|5.73|4.13|5.77|4.17|5.71|4.11|0
1659073200000|2022-07-29 05:40:00|5.74|4.14|5.77|4.17|5.77|4.17|5.74|4.14|0
1659073500000|2022-07-29 05:45:00|5.76|4.16|5.76|4.16|5.78|4.18|5.71|4.11|0
1659073800000|2022-07-29 05:50:00|5.77|4.17|5.78|4.18|5.8|4.2|5.75|4.15|0
1659074100000|2022-07-29 05:55:00|5.77|4.17|5.72|4.12|5.78|4.18|5.72|4.12|0
1659074400000|2022-07-29 06:00:00|5.74|4.14|5.8|4.2|5.82|4.22|5.74|4.14|0
1659074700000|2022-07-29 06:05:00|5.79|4.19|5.82|4.22|5.83|4.23|5.78|4.18|0
1659075000000|2022-07-29 06:10:00|5.83|4.23|5.82|4.22|5.84|4.24|5.78|4.18|0
1659075300000|2022-07-29 06:15:00|5.83|4.23|5.81|4.21|5.83|4.23|5.79|4.19|0
1659075600000|2022-07-29 06:20:00|5.8|4.2|5.72|4.12|5.81|4.21|5.72|4.12|0
1659075900000|2022-07-29 06:25:00|5.71|4.11|6.02|4.42|6.09|4.49|5.69|4.09|0
1659076200000|2022-07-29 06:30:00|6.03|4.43|6.03|4.43|6.04|4.44|6|4.4|0
1659076500000|2022-07-29 06:35:00|6.04|4.44|6.07|4.47|6.07|4.47|6.01|4.41|0
1659076800000|2022-07-29 06:40:00|6.06|4.46|6.1|4.5|6.11|4.51|6.04|4.44|0
1659077100000|2022-07-29 06:45:00|6.09|4.49|6.07|4.47|6.1|4.5|6.05|4.45|0
1659077400000|2022-07-29 06:50:00|6.08|4.48|6.06|4.46|6.1|4.5|6.05|4.45|0
1659077700000|2022-07-29 06:55:00|6.07|4.47|6.06|4.46|6.1|4.5|6.03|4.43|0
1659078000000|2022-07-29 07:00:00|6.07|4.47|6.11|4.51|6.13|4.53|6.04|4.44|0
1659078300000|2022-07-29 07:05:00|6.02|4.62|5.97|4.57|6.05|4.65|5.93|4.53|0
1659078600000|2022-07-29 07:10:00|5.98|4.58|6.01|4.61|6.01|4.61|5.92|4.52|0
1659078900000|2022-07-29 07:15:00|6|4.6|5.91|4.51|6.02|4.62|5.91|4.51|0
1659079200000|2022-07-29 07:20:00|5.9|4.5|5.9|4.5|5.91|4.51|5.85|4.45|0
1659079500000|2022-07-29 07:25:00|5.91|4.51|5.9|4.5|5.93|4.53|5.87|4.47|0
1659079800000|2022-07-29 07:30:00|5.91|4.51|6.05|4.65|6.06|4.66|5.9|4.5|0
1659080100000|2022-07-29 07:35:00|6.04|4.64|6.03|4.63|6.06|4.66|6.01|4.61|0
1659080400000|2022-07-29 07:40:00|6.04|4.64|6.08|4.68|6.12|4.72|6.03|4.63|0
1659080700000|2022-07-29 07:45:00|6.07|4.67|6.09|4.69|6.11|4.71|6.04|4.64|0
1659081000000|2022-07-29 07:50:00|6.08|4.68|6.08|4.68|6.1|4.7|6.04|4.64|0
1659081300000|2022-07-29 07:55:00|6.09|4.69|6.04|4.64|6.09|4.69|6.04|4.64|0
1659081600000|2022-07-29 08:00:00|6.03|4.63|6.01|4.61|6.05|4.65|5.98|4.58|0
1659081900000|2022-07-29 08:05:00|6.02|4.62|5.97|4.57|6.02|4.62|5.95|4.55|0
1659082200000|2022-07-29 08:10:00|5.95|4.55|5.96|4.56|5.97|4.57|5.92|4.52|0
1659082500000|2022-07-29 08:15:00|5.97|4.57|5.92|4.52|5.99|4.59|5.91|4.51|0
1659082800000|2022-07-29 08:20:00|5.93|4.53|6.04|4.64|6.04|4.64|5.93|4.53|0
1659083100000|2022-07-29 08:25:00|6.03|4.63|5.94|4.54|6.04|4.64|5.94|4.54|0
1659083400000|2022-07-29 08:30:00|5.95|4.55|5.97|4.57|5.98|4.58|5.94|4.54|0
1659083700000|2022-07-29 08:35:00|5.98|4.58|6.01|4.61|6.02|4.62|5.95|4.55|0
1659084000000|2022-07-29 08:40:00|6.02|4.62|6.04|4.64|6.06|4.66|5.94|4.54|0
1659084300000|2022-07-29 08:45:00|6.03|4.63|6.13|4.73|6.14|4.74|6.03|4.63|0
1659084600000|2022-07-29 08:50:00|6.12|4.72|6.12|4.72|6.15|4.75|6.09|4.69|0
1659084900000|2022-07-29 08:55:00|6.13|4.73|6.07|4.67|6.13|4.73|6.05|4.65|0
1659085200000|2022-07-29 09:00:00|6.08|4.68|6.09|4.69|6.12|4.72|6.07|4.67|0
1659085500000|2022-07-29 09:05:00|6.08|4.68|6.12|4.72|6.13|4.73|6.08|4.68|0
1659085800000|2022-07-29 09:10:00|6.11|4.71|6.07|4.67|6.13|4.73|6.07|4.67|0
1659086100000|2022-07-29 09:15:00|6.08|4.68|6.11|4.71|6.11|4.71|6.06|4.66|0
1659086400000|2022-07-29 09:20:00|6.1|4.7|6.03|4.63|6.11|4.71|6.02|4.62|0
1659086700000|2022-07-29 09:25:00|6.04|4.64|5.98|4.58|6.04|4.64|5.98|4.58|0
1659087000000|2022-07-29 09:30:00|5.99|4.59|5.91|4.51|5.99|4.59|5.91|4.51|0
1659087300000|2022-07-29 09:35:00|5.92|4.52|5.93|4.53|5.95|4.55|5.9|4.5|0
1659087600000|2022-07-29 09:40:00|5.94|4.54|5.95|4.55|5.95|4.55|5.91|4.51|0
1659087900000|2022-07-29 09:45:00|5.96|4.56|5.93|4.53|5.96|4.56|5.92|4.52|0
1659088200000|2022-07-29 09:50:00|5.92|4.52|5.93|4.53|5.96|4.56|5.91|4.51|0
1659088500000|2022-07-29 09:55:00|5.92|4.52|5.86|4.46|5.94|4.54|5.86|4.46|0
1659088800000|2022-07-29 10:00:00|5.85|4.45|5.89|4.49|5.95|4.55|5.84|4.44|0
1659089100000|2022-07-29 10:05:00|5.9|4.5|5.85|4.45|5.9|4.5|5.83|4.43|0
1659089400000|2022-07-29 10:10:00|5.86|4.46|5.89|4.49|5.9|4.5|5.84|4.44|0
1659089700000|2022-07-29 10:15:00|5.9|4.5|5.93|4.53|5.94|4.54|5.88|4.48|0
1659090000000|2022-07-29 10:20:00|5.94|4.54|5.91|4.51|5.94|4.54|5.9|4.5|0
1659090300000|2022-07-29 10:25:00|5.9|4.5|5.91|4.51|5.92|4.52|5.88|4.48|0
1659090600000|2022-07-29 10:30:00|5.9|4.5|5.88|4.48|5.91|4.51|5.88|4.48|0
1659090900000|2022-07-29 10:35:00|5.89|4.49|5.79|4.39|5.89|4.49|5.79|4.39|0
1659091200000|2022-07-29 10:40:00|5.8|4.4|5.82|4.42|5.82|4.42|5.79|4.39|0
1659091500000|2022-07-29 10:45:00|5.83|4.43|5.82|4.42|5.85|4.45|5.82|4.42|0
1659091800000|2022-07-29 10:50:00|5.81|4.41|5.83|4.43|5.83|4.43|5.78|4.38|0
1659092100000|2022-07-29 10:55:00|5.82|4.42|5.84|4.44|5.85|4.45|5.82|4.42|0
1659092400000|2022-07-29 11:00:00|5.85|4.45|5.89|4.49|5.9|4.5|5.82|4.42|0
1659092700000|2022-07-29 11:05:00|5.9|4.5|5.97|4.57|5.97|4.57|5.89|4.49|0
1659093000000|2022-07-29 11:10:00|5.96|4.56|5.96|4.56|5.97|4.57|5.92|4.52|0
1659093300000|2022-07-29 11:15:00|5.95|4.55|5.92|4.52|5.96|4.56|5.92|4.52|0
1659093600000|2022-07-29 11:20:00|5.91|4.51|5.96|4.56|5.99|4.59|5.91|4.51|0
1659093900000|2022-07-29 11:25:00|5.95|4.55|5.99|4.59|6.01|4.61|5.95|4.55|0
1659094200000|2022-07-29 11:30:00|5.97|4.57|5.91|4.51|6|4.6|5.88|4.48|0
1659094500000|2022-07-29 11:35:00|5.9|4.5|5.89|4.49|5.92|4.52|5.86|4.46|0
1659094800000|2022-07-29 11:40:00|5.9|4.5|5.91|4.51|5.95|4.55|5.89|4.49|0
1659095100000|2022-07-29 11:45:00|5.92|4.52|5.92|4.52|5.93|4.53|5.89|4.49|0
1659095400000|2022-07-29 11:50:00|5.93|4.53|5.9|4.5|5.94|4.54|5.89|4.49|0
1659095700000|2022-07-29 11:55:00|5.91|4.51|5.88|4.48|5.94|4.54|5.88|4.48|0
1659096000000|2022-07-29 12:00:00|5.86|4.46|5.84|4.44|5.89|4.49|5.83|4.43|0
1659096300000|2022-07-29 12:05:00|5.85|4.45|5.88|4.48|5.88|4.48|5.82|4.42|0
1659096600000|2022-07-29 12:10:00|5.87|4.47|5.92|4.52|5.93|4.53|5.87|4.47|0
1659096900000|2022-07-29 12:15:00|5.93|4.53|5.96|4.56|5.98|4.58|5.93|4.53|0
1659097200000|2022-07-29 12:20:00|5.95|4.55|5.95|4.55|5.99|4.59|5.94|4.54|0
1659097500000|2022-07-29 12:25:00|5.94|4.54|5.98|4.58|6.01|4.61|5.9|4.5|0
1659097800000|2022-07-29 12:30:00|5.97|4.57|6.18|4.78|6.19|4.79|5.95|4.55|0
1659098100000|2022-07-29 12:35:00|6.17|4.77|6.09|4.69|6.24|4.84|5.9|4.5|0
1659098400000|2022-07-29 12:40:00|6.11|4.71|6.06|4.66|6.11|4.71|6.05|4.65|0
1659098700000|2022-07-29 12:45:00|6.05|4.65|6|4.6|6.05|4.65|6|4.6|0
1659099000000|2022-07-29 12:50:00|6.01|4.61|6|4.6|6.01|4.61|5.9|4.5|0
1659099300000|2022-07-29 12:55:00|6.01|4.61|6.03|4.63|6.04|4.64|6|4.6|0
1659099600000|2022-07-29 13:00:00|6.02|4.62|6.18|4.78|6.2|4.8|6.02|4.62|0
1659099900000|2022-07-29 13:05:00|6.19|4.79|6.2|4.8|6.24|4.84|6.16|4.76|0
1659100200000|2022-07-29 13:10:00|6.19|4.79|6.21|4.81|6.24|4.84|6.18|4.78|0
1659100500000|2022-07-29 13:15:00|6.22|4.82|6.21|4.81|6.23|4.83|6.19|4.79|0
1659100800000|2022-07-29 13:20:00|6.22|4.82|6.13|4.73|6.24|4.84|6.12|4.72|0
1659101100000|2022-07-29 13:25:00|6.14|4.74|6.12|4.72|6.16|4.76|6.09|4.69|0
1659101400000|2022-07-29 13:30:00|6.1|4.7|6.22|4.82|6.29|4.89|6|4.6|0
1659101700000|2022-07-29 13:35:00|6.27|4.87|5.81|4.41|6.33|4.93|5.81|4.41|0
1659102000000|2022-07-29 13:40:00|5.8|4.4|5.62|4.22|5.81|4.41|5.53|4.13|0
1659102300000|2022-07-29 13:45:00|5.63|4.23|5.63|4.23|5.63|4.23|5.44|4.04|0
1659102600000|2022-07-29 13:50:00|5.62|4.22|5.74|4.34|5.79|4.39|5.61|4.21|0
1659102900000|2022-07-29 13:55:00|5.75|4.35|5.72|4.32|5.78|4.38|5.65|4.25|0
1659103200000|2022-07-29 14:00:00|5.71|4.31|5.51|4.11|5.8|4.4|5.5|4.1|0
1659103500000|2022-07-29 14:05:00|5.5|4.1|5.82|4.42|5.86|4.46|5.43|4.03|0
1659103800000|2022-07-29 14:10:00|5.83|4.43|5.8|4.4|5.85|4.45|5.68|4.28|0
1659104100000|2022-07-29 14:15:00|5.79|4.39|5.76|4.36|5.85|4.45|5.76|4.36|0
1659104400000|2022-07-29 14:20:00|5.75|4.35|5.66|4.26|5.8|4.4|5.63|4.23|0
1659104700000|2022-07-29 14:25:00|5.64|4.24|5.57|4.17|5.66|4.26|5.47|4.07|0
1659105000000|2022-07-29 14:30:00|5.55|4.15|5.67|4.27|5.69|4.29|5.51|4.11|0
1659105300000|2022-07-29 14:35:00|5.69|4.29|5.61|4.21|5.69|4.29|5.59|4.19|0
1659105600000|2022-07-29 14:40:00|5.59|4.19|5.53|4.13|5.64|4.24|5.51|4.11|0
1659105900000|2022-07-29 14:45:00|5.54|4.14|5.6|4.2|5.6|4.2|5.48|4.08|0
1659106200000|2022-07-29 14:50:00|5.59|4.19|5.63|4.23|5.67|4.27|5.57|4.17|0
1659106500000|2022-07-29 14:55:00|5.64|4.24|5.85|4.45|5.85|4.45|5.61|4.21|0
1659106800000|2022-07-29 15:00:00|5.88|4.48|5.95|4.55|5.97|4.57|5.79|4.39|0
1659107100000|2022-07-29 15:05:00|5.94|4.54|5.88|4.48|5.95|4.55|5.82|4.42|0
1659107400000|2022-07-29 15:10:00|5.89|4.49|5.91|4.51|5.99|4.59|5.69|4.29|0
1659107700000|2022-07-29 15:15:00|5.9|4.5|5.85|4.45|5.98|4.58|5.84|4.44|0
1659108000000|2022-07-29 15:20:00|5.87|4.47|6.04|4.64|6.04|4.64|5.84|4.44|0
1659108300000|2022-07-29 15:25:00|6.05|4.65|5.94|4.54|6.18|4.78|5.93|4.53|0
1659108600000|2022-07-29 15:30:00|5.96|4.56|6.03|4.63|6.1|4.7|5.73|4.33|0
1659108900000|2022-07-29 15:35:00|6.04|4.64|5.84|4.44|6.04|4.64|5.84|4.44|0
1659109200000|2022-07-29 15:40:00|5.83|4.43|5.69|4.29|5.85|4.45|5.69|4.29|0
1659109500000|2022-07-29 15:45:00|5.7|4.3|5.76|4.36|5.76|4.36|5.67|4.27|0
1659109800000|2022-07-29 15:50:00|5.75|4.35|5.67|4.27|5.79|4.39|5.65|4.25|0
1659110100000|2022-07-29 15:55:00|5.66|4.26|5.7|4.3|5.72|4.32|5.64|4.24|0
1659110400000|2022-07-29 16:00:00|5.69|4.29|5.7|4.3|5.98|4.58|5.64|4.24|0
1659110700000|2022-07-29 16:05:00|5.71|4.31|5.85|4.45|5.88|4.48|5.71|4.31|0
1659111000000|2022-07-29 16:10:00|5.83|4.43|5.79|4.39|5.83|4.43|5.71|4.31|0
1659111300000|2022-07-29 16:15:00|5.78|4.38|5.68|4.28|5.79|4.39|5.64|4.24|0
1659111600000|2022-07-29 16:20:00|5.67|4.27|5.68|4.28|5.74|4.34|5.65|4.25|0
1659111900000|2022-07-29 16:25:00|5.69|4.29|5.68|4.28|5.72|4.32|5.65|4.25|0
1659112200000|2022-07-29 16:30:00|5.69|4.29|5.57|4.17|5.7|4.3|5.54|4.14|0
1659112500000|2022-07-29 16:35:00|5.58|4.18|5.53|4.13|5.66|4.26|5.52|4.12|0
1659112800000|2022-07-29 16:40:00|5.54|4.14|5.52|4.12|5.58|4.18|5.51|4.11|0
1659113100000|2022-07-29 16:45:00|5.53|4.13|5.44|4.04|5.53|4.13|5.42|4.02|0
1659113400000|2022-07-29 16:50:00|5.45|4.05|5.35|3.95|5.45|4.05|5.35|3.95|0
1659113700000|2022-07-29 16:55:00|5.34|3.94|5.38|3.98|5.39|3.99|5.32|3.92|0
1659114000000|2022-07-29 17:00:00|5.39|3.99|5.44|4.04|5.46|4.06|5.37|3.97|0
1659114300000|2022-07-29 17:05:00|5.45|4.05|5.46|4.06|5.55|4.15|5.4|4|0
1659114600000|2022-07-29 17:10:00|5.45|4.05|5.44|4.04|5.5|4.1|5.42|4.02|0
1659114900000|2022-07-29 17:15:00|5.46|4.06|5.45|4.05|5.47|4.07|5.43|4.03|0
1659115200000|2022-07-29 17:20:00|5.44|4.04|5.47|4.07|5.49|4.09|5.42|4.02|0
1659115500000|2022-07-29 17:25:00|5.46|4.06|5.52|4.12|5.54|4.14|5.45|4.05|0
1659115800000|2022-07-29 17:30:00|5.53|4.13|5.49|4.09|5.53|4.13|5.43|4.03|0
1659116100000|2022-07-29 17:35:00|5.48|4.08|5.42|4.02|5.51|4.11|5.42|4.02|0
1659116400000|2022-07-29 17:40:00|5.41|4.01|5.3|3.9|5.43|4.03|5.3|3.9|0
1659116700000|2022-07-29 17:45:00|5.29|3.89|5.27|3.87|5.31|3.91|5.25|3.85|0
1659117000000|2022-07-29 17:50:00|5.28|3.88|5.21|3.81|5.28|3.88|5.2|3.8|0
1659117300000|2022-07-29 17:55:00|5.2|3.8|5.37|3.97|5.39|3.99|5.17|3.77|0
1659117600000|2022-07-29 18:00:00|5.36|3.96|5.34|3.94|5.42|4.02|5.33|3.93|0
1659117900000|2022-07-29 18:05:00|5.33|3.93|5.27|3.87|5.34|3.94|5.27|3.87|0
1659118200000|2022-07-29 18:10:00|5.28|3.88|5.43|4.03|5.45|4.05|5.28|3.88|0
1659118500000|2022-07-29 18:15:00|5.44|4.04|5.37|3.97|5.47|4.07|5.36|3.96|0
1659118800000|2022-07-29 18:20:00|5.38|3.98|5.4|4|5.43|4.03|5.36|3.96|0
1659119100000|2022-07-29 18:25:00|5.41|4.01|5.37|3.97|5.44|4.04|5.36|3.96|0
1659119400000|2022-07-29 18:30:00|5.36|3.96|5.36|3.96|5.4|4|5.35|3.95|0
1659119700000|2022-07-29 18:35:00|5.35|3.95|5.33|3.93|5.35|3.95|5.26|3.86|0
1659120000000|2022-07-29 18:40:00|5.34|3.94|5.38|3.98|5.41|4.01|5.33|3.93|0
1659120300000|2022-07-29 18:45:00|5.37|3.97|5.36|3.96|5.4|4|5.32|3.92|0
1659120600000|2022-07-29 18:50:00|5.38|3.98|5.32|3.92|5.38|3.98|5.31|3.91|0
1659120900000|2022-07-29 18:55:00|5.33|3.93|5.3|3.9|5.35|3.95|5.29|3.89|0
1659121200000|2022-07-29 19:00:00|5.29|3.89|5.18|3.78|5.31|3.91|5.18|3.78|0
1659121500000|2022-07-29 19:05:00|5.19|3.79|5.44|4.04|5.44|4.04|5.19|3.79|0
1659121800000|2022-07-29 19:10:00|5.43|4.03|5.39|3.99|5.47|4.07|5.39|3.99|0
1659122100000|2022-07-29 19:15:00|5.38|3.98|5.32|3.92|5.45|4.05|5.31|3.91|0
1659122400000|2022-07-29 19:20:00|5.33|3.93|5.27|3.87|5.34|3.94|5.27|3.87|0
1659122700000|2022-07-29 19:25:00|5.26|3.86|5.2|3.8|5.27|3.87|5.19|3.79|0
1659123000000|2022-07-29 19:30:00|5.21|3.81|5.15|3.75|5.28|3.88|5.15|3.75|0
1659123300000|2022-07-29 19:35:00|5.14|3.74|5.21|3.81|5.21|3.81|5.14|3.74|0
1659123600000|2022-07-29 19:40:00|5.22|3.82|5.19|3.79|5.25|3.85|5.16|3.76|0
1659123900000|2022-07-29 19:45:00|5.2|3.8|5.17|3.77|5.22|3.82|5.14|3.74|0
1659124200000|2022-07-29 19:50:00|5.13|3.73|5.3|3.9|5.31|3.91|5.13|3.73|0
1659124500000|2022-07-29 19:55:00|5.29|3.89|5.36|3.96|5.39|3.99|5.29|3.89|0
1659124800000|2022-07-29 20:00:00|5.38|3.98|5.35|3.95|5.38|3.98|5.29|3.89|0
1659125100000|2022-07-29 20:05:00|5.34|3.94|5.39|3.99|5.39|3.99|5.33|3.93|0
1659125400000|2022-07-29 20:10:00|5.38|3.98|5.37|3.97|5.39|3.99|5.35|3.95|0
1659313800000|2022-08-01 00:30:00|5.16|3.56|5.17|3.57|5.17|3.57|5.15|3.55|0
1659314100000|2022-08-01 00:35:00|5.18|3.58|5.18|3.58|5.19|3.59|5.15|3.55|0
1659314400000|2022-08-01 00:40:00|5.19|3.59|5.17|3.57|5.19|3.59|5.15|3.55|0
1659314700000|2022-08-01 00:45:00|5.16|3.56|5.16|3.56|5.17|3.57|5.14|3.54|0
1659315000000|2022-08-01 00:50:00|5.15|3.55|5.16|3.56|5.16|3.56|5.14|3.54|0
1659315300000|2022-08-01 00:55:00|5.17|3.57|5.17|3.57|5.19|3.59|5.16|3.56|0
1659315600000|2022-08-01 01:00:00|5.16|3.56|5.19|3.59|5.19|3.59|5.15|3.55|0
1659315900000|2022-08-01 01:05:00|5.2|3.6|5.2|3.6|5.21|3.61|5.18|3.58|0
1659316200000|2022-08-01 01:10:00|5.21|3.61|5.16|3.56|5.21|3.61|5.15|3.55|0
1659316500000|2022-08-01 01:15:00|5.15|3.55|5.12|3.52|5.17|3.57|5.12|3.52|0
1659316800000|2022-08-01 01:20:00|5.11|3.51|5.15|3.55|5.15|3.55|5.11|3.51|0
1659317100000|2022-08-01 01:25:00|5.14|3.54|5.13|3.53|5.15|3.55|5.12|3.52|0
1659317400000|2022-08-01 01:30:00|5.14|3.54|5.1|3.5|5.17|3.57|5.09|3.49|0
1659317700000|2022-08-01 01:35:00|5.09|3.49|5.18|3.58|5.2|3.6|5.09|3.49|0
1659318000000|2022-08-01 01:40:00|5.17|3.57|5.2|3.6|5.22|3.62|5.17|3.57|0
1659318300000|2022-08-01 01:45:00|5.21|3.61|5.25|3.65|5.25|3.65|5.2|3.6|0
1659318600000|2022-08-01 01:50:00|5.24|3.64|5.2|3.6|5.25|3.65|5.2|3.6|0
1659318900000|2022-08-01 01:55:00|5.21|3.61|5.19|3.59|5.22|3.62|5.17|3.57|0
1659319200000|2022-08-01 02:00:00|5.2|3.6|5.22|3.62|5.22|3.62|5.18|3.58|0
1659319500000|2022-08-01 02:05:00|5.21|3.61|5.22|3.62|5.23|3.63|5.2|3.6|0
1659319800000|2022-08-01 02:10:00|5.23|3.63|5.22|3.62|5.24|3.64|5.22|3.62|0
1659320100000|2022-08-01 02:15:00|5.23|3.63|5.23|3.63|5.24|3.64|5.22|3.62|0
1659320400000|2022-08-01 02:20:00|5.22|3.62|5.22|3.62|5.23|3.63|5.22|3.62|0
1659320700000|2022-08-01 02:25:00|5.21|3.61|5.16|3.56|5.22|3.62|5.16|3.56|0
1659321000000|2022-08-01 02:30:00|5.15|3.55|5.18|3.58|5.18|3.58|5.15|3.55|0
1659321300000|2022-08-01 02:35:00|5.19|3.59|5.2|3.6|5.2|3.6|5.18|3.58|0
1659321600000|2022-08-01 02:40:00|5.19|3.59|5.19|3.59|5.2|3.6|5.19|3.59|0
1659321900000|2022-08-01 02:45:00|5.18|3.58|5.18|3.58|5.19|3.59|5.16|3.56|0
1659322200000|2022-08-01 02:50:00|5.17|3.57|5.17|3.57|5.19|3.59|5.17|3.57|0
1659322500000|2022-08-01 02:55:00|5.16|3.56|5.16|3.56|5.17|3.57|5.14|3.54|0
1659322800000|2022-08-01 03:00:00|5.17|3.57|5.19|3.59|5.19|3.59|5.16|3.56|0
1659323100000|2022-08-01 03:05:00|5.18|3.58|5.2|3.6|5.22|3.62|5.18|3.58|0
1659323400000|2022-08-01 03:10:00|5.19|3.59|5.2|3.6|5.21|3.61|5.19|3.59|0
1659323700000|2022-08-01 03:15:00|5.21|3.61|5.26|3.66|5.26|3.66|5.2|3.6|0
1659324000000|2022-08-01 03:20:00|5.27|3.67|5.29|3.69|5.29|3.69|5.27|3.67|0
1659324300000|2022-08-01 03:25:00|5.28|3.68|5.3|3.7|5.32|3.72|5.27|3.67|0
1659324600000|2022-08-01 03:30:00|5.31|3.71|5.29|3.69|5.31|3.71|5.29|3.69|0
1659324900000|2022-08-01 03:35:00|5.3|3.7|5.28|3.68|5.3|3.7|5.28|3.68|0
1659325200000|2022-08-01 03:40:00|5.29|3.69|5.28|3.68|5.29|3.69|5.28|3.68|0
1659325500000|2022-08-01 03:45:00|5.29|3.69|5.31|3.71|5.31|3.71|5.29|3.69|0
1659325800000|2022-08-01 03:50:00|5.3|3.7|5.29|3.69|5.31|3.71|5.29|3.69|0
1659326100000|2022-08-01 03:55:00|5.28|3.68|5.29|3.69|5.29|3.69|5.28|3.68|0
1659326400000|2022-08-01 04:00:00|5.3|3.7|5.28|3.68|5.3|3.7|5.28|3.68|0
1659326700000|2022-08-01 04:05:00|5.29|3.69|5.3|3.7|5.3|3.7|5.28|3.68|0
1659327000000|2022-08-01 04:10:00|5.31|3.71|5.28|3.68|5.31|3.71|5.28|3.68|0
1659327300000|2022-08-01 04:15:00|5.27|3.67|5.25|3.65|5.27|3.67|5.25|3.65|0
1659327600000|2022-08-01 04:20:00|5.24|3.64|5.24|3.64|5.25|3.65|5.24|3.64|0
1659327900000|2022-08-01 04:25:00|5.25|3.65|5.23|3.63|5.25|3.65|5.23|3.63|0
1659328200000|2022-08-01 04:30:00|5.24|3.64|5.24|3.64|5.25|3.65|5.23|3.63|0
1659328500000|2022-08-01 04:35:00|5.23|3.63|5.26|3.66|5.27|3.67|5.23|3.63|0
1659328800000|2022-08-01 04:40:00|5.25|3.65|5.25|3.65|5.25|3.65|5.24|3.64|0
1659329100000|2022-08-01 04:45:00|5.24|3.64|5.26|3.66|5.26|3.66|5.24|3.64|0
1659329400000|2022-08-01 04:50:00|5.25|3.65|5.24|3.64|5.26|3.66|5.24|3.64|0
1659329700000|2022-08-01 04:55:00|5.23|3.63|5.22|3.62|5.24|3.64|5.22|3.62|0
1659330000000|2022-08-01 05:00:00|5.23|3.63|5.23|3.63|5.24|3.64|5.22|3.62|0
1659330300000|2022-08-01 05:05:00|5.24|3.64|5.24|3.64|5.24|3.64|5.22|3.62|0
1659330600000|2022-08-01 05:10:00|5.25|3.65|5.26|3.66|5.28|3.68|5.25|3.65|0
1659330900000|2022-08-01 05:15:00|5.27|3.67|5.25|3.65|5.27|3.67|5.25|3.65|0
1659331200000|2022-08-01 05:20:00|5.26|3.66|5.27|3.67|5.27|3.67|5.24|3.64|0
1659331500000|2022-08-01 05:25:00|5.26|3.66|5.24|3.64|5.26|3.66|5.24|3.64|0
1659331800000|2022-08-01 05:30:00|5.23|3.63|5.24|3.64|5.24|3.64|5.2|3.6|0
1659332100000|2022-08-01 05:35:00|5.25|3.65|5.29|3.69|5.29|3.69|5.24|3.64|0
1659332400000|2022-08-01 05:40:00|5.31|3.71|5.32|3.72|5.33|3.73|5.3|3.7|0
1659332700000|2022-08-01 05:45:00|5.31|3.71|5.28|3.68|5.31|3.71|5.28|3.68|0
1659333000000|2022-08-01 05:50:00|5.27|3.67|5.23|3.63|5.28|3.68|5.23|3.63|0
1659333300000|2022-08-01 05:55:00|5.24|3.64|5.2|3.6|5.24|3.64|5.2|3.6|0
1659333600000|2022-08-01 06:00:00|5.19|3.59|5.18|3.58|5.2|3.6|5.17|3.57|0
1659333900000|2022-08-01 06:05:00|5.17|3.57|5.2|3.6|5.2|3.6|5.17|3.57|0
1659334200000|2022-08-01 06:10:00|5.19|3.59|5.17|3.57|5.21|3.61|5.17|3.57|0
1659334500000|2022-08-01 06:15:00|5.18|3.58|5.21|3.61|5.21|3.61|5.17|3.57|0
1659334800000|2022-08-01 06:20:00|5.2|3.6|5.23|3.63|5.23|3.63|5.19|3.59|0
1659335100000|2022-08-01 06:25:00|5.24|3.64|5.2|3.6|5.24|3.64|5.2|3.6|0
1659335400000|2022-08-01 06:30:00|5.21|3.61|5.22|3.62|5.25|3.65|5.2|3.6|0
1659335700000|2022-08-01 06:35:00|5.23|3.63|5.23|3.63|5.25|3.65|5.21|3.61|0
1659336000000|2022-08-01 06:40:00|5.22|3.62|5.2|3.6|5.23|3.63|5.19|3.59|0
1659336300000|2022-08-01 06:45:00|5.19|3.59|5.18|3.58|5.2|3.6|5.16|3.56|0
1659336600000|2022-08-01 06:50:00|5.17|3.57|5.17|3.57|5.19|3.59|5.16|3.56|0
1659336900000|2022-08-01 06:55:00|5.18|3.58|5.16|3.56|5.18|3.58|5.16|3.56|0
1659337200000|2022-08-01 07:00:00|5.12|3.52|5.08|3.48|5.14|3.54|5.07|3.47|0
1659337500000|2022-08-01 07:05:00|4.97|3.57|4.97|3.57|5|3.6|4.95|3.55|0
1659337800000|2022-08-01 07:10:00|4.96|3.56|4.97|3.57|4.98|3.58|4.94|3.54|0
1659338100000|2022-08-01 07:15:00|4.98|3.58|4.99|3.59|5.01|3.61|4.97|3.57|0
1659338400000|2022-08-01 07:20:00|5|3.6|4.96|3.56|5|3.6|4.95|3.55|0
1659338700000|2022-08-01 07:25:00|4.95|3.55|4.98|3.58|4.99|3.59|4.95|3.55|0
1659339000000|2022-08-01 07:30:00|4.97|3.57|4.9|3.5|4.97|3.57|4.88|3.48|0
1659339300000|2022-08-01 07:35:00|4.89|3.49|4.86|3.46|4.89|3.49|4.83|3.43|0
1659339600000|2022-08-01 07:40:00|4.87|3.47|4.87|3.47|4.89|3.49|4.84|3.44|0
1659339900000|2022-08-01 07:45:00|4.86|3.46|4.88|3.48|4.89|3.49|4.86|3.46|0
1659340200000|2022-08-01 07:50:00|4.89|3.49|4.91|3.51|4.93|3.53|4.88|3.48|0
1659340500000|2022-08-01 07:55:00|4.9|3.5|4.91|3.51|4.93|3.53|4.89|3.49|0
1659340800000|2022-08-01 08:00:00|4.9|3.5|4.91|3.51|4.92|3.52|4.89|3.49|0
1659341100000|2022-08-01 08:05:00|4.9|3.5|4.88|3.48|4.92|3.52|4.87|3.47|0
1659341400000|2022-08-01 08:10:00|4.87|3.47|4.92|3.52|4.94|3.54|4.84|3.44|0
1659341700000|2022-08-01 08:15:00|4.91|3.51|4.92|3.52|4.93|3.53|4.89|3.49|0
1659342000000|2022-08-01 08:20:00|4.93|3.53|4.95|3.55|4.95|3.55|4.91|3.51|0
1659342300000|2022-08-01 08:25:00|4.94|3.54|4.95|3.55|4.97|3.57|4.94|3.54|0
1659342600000|2022-08-01 08:30:00|4.94|3.54|4.92|3.52|4.95|3.55|4.92|3.52|0
1659342900000|2022-08-01 08:35:00|4.93|3.53|4.95|3.55|4.97|3.57|4.92|3.52|0
1659343200000|2022-08-01 08:40:00|4.94|3.54|4.99|3.59|4.99|3.59|4.94|3.54|0
1659343500000|2022-08-01 08:45:00|4.98|3.58|5.04|3.64|5.04|3.64|4.98|3.58|0
1659343800000|2022-08-01 08:50:00|5.03|3.63|5.03|3.63|5.06|3.66|5.03|3.63|0
1659344100000|2022-08-01 08:55:00|5.02|3.62|5.02|3.62|5.04|3.64|5.02|3.62|0
1659344400000|2022-08-01 09:00:00|5.01|3.61|4.99|3.59|5.03|3.63|4.98|3.58|0
1659344700000|2022-08-01 09:05:00|4.98|3.58|4.98|3.58|5|3.6|4.98|3.58|0
1659345000000|2022-08-01 09:10:00|4.97|3.57|4.94|3.54|4.98|3.58|4.93|3.53|0
1659345300000|2022-08-01 09:15:00|4.95|3.55|4.94|3.54|4.96|3.56|4.94|3.54|0
1659345600000|2022-08-01 09:20:00|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1659345900000|2022-08-01 09:25:00|4.92|3.52|4.96|3.56|4.96|3.56|4.92|3.52|0
1659346200000|2022-08-01 09:30:00|4.95|3.55|4.87|3.47|4.96|3.56|4.86|3.46|0
1659346500000|2022-08-01 09:35:00|4.88|3.48|4.85|3.45|4.88|3.48|4.84|3.44|0
1659346800000|2022-08-01 09:40:00|4.86|3.46|4.87|3.47|4.88|3.48|4.85|3.45|0
1659347100000|2022-08-01 09:45:00|4.88|3.48|4.84|3.44|4.88|3.48|4.84|3.44|0
1659347400000|2022-08-01 09:50:00|4.83|3.43|4.87|3.47|4.88|3.48|4.83|3.43|0
1659347700000|2022-08-01 09:55:00|4.88|3.48|4.87|3.47|4.88|3.48|4.85|3.45|0
1659348000000|2022-08-01 10:00:00|4.86|3.46|4.84|3.44|4.88|3.48|4.84|3.44|0
1659348300000|2022-08-01 10:05:00|4.83|3.43|4.84|3.44|4.86|3.46|4.8|3.4|0
1659348600000|2022-08-01 10:10:00|4.86|3.46|4.88|3.48|4.89|3.49|4.85|3.45|0
1659348900000|2022-08-01 10:15:00|4.89|3.49|4.85|3.45|4.89|3.49|4.85|3.45|0
1659349200000|2022-08-01 10:20:00|4.86|3.46|4.87|3.47|4.9|3.5|4.86|3.46|0
1659349500000|2022-08-01 10:25:00|4.88|3.48|4.86|3.46|4.88|3.48|4.86|3.46|0
1659349800000|2022-08-01 10:30:00|4.87|3.47|4.86|3.46|4.9|3.5|4.86|3.46|0
1659350100000|2022-08-01 10:35:00|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1659350400000|2022-08-01 10:40:00|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1659350700000|2022-08-01 10:45:00|4.87|3.47|4.89|3.49|4.9|3.5|4.87|3.47|0
1659351000000|2022-08-01 10:50:00|4.9|3.5|4.88|3.48|4.9|3.5|4.87|3.47|0
1659351300000|2022-08-01 10:55:00|4.89|3.49|4.86|3.46|4.89|3.49|4.85|3.45|0
1659351600000|2022-08-01 11:00:00|4.85|3.45|4.84|3.44|4.87|3.47|4.84|3.44|0
1659351900000|2022-08-01 11:05:00|4.85|3.45|4.84|3.44|4.86|3.46|4.82|3.42|0
1659352200000|2022-08-01 11:10:00|4.85|3.45|4.8|3.4|4.85|3.45|4.79|3.39|0
1659352500000|2022-08-01 11:15:00|4.79|3.39|4.8|3.4|4.82|3.42|4.79|3.39|0
1659352800000|2022-08-01 11:20:00|4.79|3.39|4.8|3.4|4.81|3.41|4.77|3.37|0
1659353100000|2022-08-01 11:25:00|4.79|3.39|4.83|3.43|4.93|3.53|4.77|3.37|0
1659353400000|2022-08-01 11:30:00|4.82|3.42|4.86|3.46|4.87|3.47|4.82|3.42|0
1659353700000|2022-08-01 11:35:00|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1659354000000|2022-08-01 11:40:00|4.83|3.43|4.79|3.39|4.84|3.44|4.75|3.35|0
1659354300000|2022-08-01 11:45:00|4.78|3.38|4.76|3.36|4.78|3.38|4.71|3.31|0
1659354600000|2022-08-01 11:50:00|4.77|3.37|4.79|3.39|4.79|3.39|4.76|3.36|0
1659354900000|2022-08-01 11:55:00|4.8|3.4|4.82|3.42|4.83|3.43|4.8|3.4|0
1659355200000|2022-08-01 12:00:00|4.83|3.43|4.88|3.48|4.88|3.48|4.82|3.42|0
1659355500000|2022-08-01 12:05:00|4.89|3.49|4.93|3.53|4.96|3.56|4.89|3.49|0
1659355800000|2022-08-01 12:10:00|4.94|3.54|4.95|3.55|4.97|3.57|4.92|3.52|0
1659356100000|2022-08-01 12:15:00|4.94|3.54|4.97|3.57|4.98|3.58|4.94|3.54|0
1659356400000|2022-08-01 12:20:00|4.96|3.56|4.99|3.59|5|3.6|4.96|3.56|0
1659356700000|2022-08-01 12:25:00|5|3.6|5.01|3.61|5.06|3.66|5|3.6|0
1659357000000|2022-08-01 12:30:00|5|3.6|5.03|3.63|5.05|3.65|4.97|3.57|0
1659357300000|2022-08-01 12:35:00|5.04|3.64|5.05|3.65|5.07|3.67|5.02|3.62|0
1659357600000|2022-08-01 12:40:00|5.06|3.66|5.05|3.65|5.11|3.71|5.05|3.65|0
1659357900000|2022-08-01 12:45:00|5.06|3.66|5.16|3.76|5.17|3.77|5.06|3.66|0
1659358200000|2022-08-01 12:50:00|5.15|3.75|5.26|3.86|5.28|3.88|5.11|3.71|0
1659358500000|2022-08-01 12:55:00|5.27|3.87|5.27|3.87|5.28|3.88|5.22|3.82|0
1659358800000|2022-08-01 13:00:00|5.29|3.89|5.41|4.01|5.45|4.05|5.27|3.87|0
1659359100000|2022-08-01 13:05:00|5.4|4|5.27|3.87|5.41|4.01|5.27|3.87|0
1659359400000|2022-08-01 13:10:00|5.26|3.86|5.25|3.85|5.3|3.9|5.25|3.85|0
1659359700000|2022-08-01 13:15:00|5.26|3.86|5.35|3.95|5.37|3.97|5.25|3.85|0
1659360000000|2022-08-01 13:20:00|5.36|3.96|5.28|3.88|5.38|3.98|5.27|3.87|0
1659360300000|2022-08-01 13:25:00|5.27|3.87|5.34|3.94|5.36|3.96|5.27|3.87|0
1659360600000|2022-08-01 13:30:00|5.32|3.92|5.54|4.14|5.57|4.17|4.98|3.58|0
1659360900000|2022-08-01 13:35:00|5.56|4.16|5.41|4.01|5.62|4.22|5.39|3.99|0
1659361200000|2022-08-01 13:40:00|5.39|3.99|5.23|3.83|5.44|4.04|5.18|3.78|0
1659361500000|2022-08-01 13:45:00|5.24|3.84|5.22|3.82|5.3|3.9|5.17|3.77|0
1659361800000|2022-08-01 13:50:00|5.21|3.81|5.11|3.71|5.31|3.91|5.07|3.67|0
1659362100000|2022-08-01 13:55:00|5.12|3.72|5.14|3.74|5.16|3.76|5.02|3.62|0
1659362400000|2022-08-01 14:00:00|5.15|3.75|5.06|3.66|5.24|3.84|4.97|3.57|0
1659362700000|2022-08-01 14:05:00|5.07|3.67|4.88|3.48|5.07|3.67|4.79|3.39|0
1659363000000|2022-08-01 14:10:00|4.89|3.49|5.04|3.64|5.47|4.07|4.89|3.49|0
1659363300000|2022-08-01 14:15:00|5.02|3.62|5.34|3.94|5.34|3.94|5.02|3.62|0
1659363600000|2022-08-01 14:20:00|5.36|3.96|5.34|3.94|5.44|4.04|5.29|3.89|0
1659363900000|2022-08-01 14:25:00|5.35|3.95|5.51|4.11|5.58|4.18|5.34|3.94|0
1659364200000|2022-08-01 14:30:00|5.5|4.1|5.44|4.04|5.51|4.11|5.37|3.97|0
1659364500000|2022-08-01 14:35:00|5.43|4.03|5.31|3.91|5.45|4.05|5.31|3.91|0
1659364800000|2022-08-01 14:40:00|5.3|3.9|5.12|3.72|5.3|3.9|5.1|3.7|0
1659365100000|2022-08-01 14:45:00|5.11|3.71|4.99|3.59|5.14|3.74|4.96|3.56|0
1659365400000|2022-08-01 14:50:00|4.98|3.58|4.86|3.46|4.99|3.59|4.83|3.43|0
1659365700000|2022-08-01 14:55:00|4.88|3.48|4.9|3.5|4.93|3.53|4.87|3.47|0
1659366000000|2022-08-01 15:00:00|4.89|3.49|4.97|3.57|4.99|3.59|4.83|3.43|0
1659366300000|2022-08-01 15:05:00|4.96|3.56|5.02|3.62|5.07|3.67|4.96|3.56|0
1659366600000|2022-08-01 15:10:00|5.01|3.61|4.91|3.51|5.03|3.63|4.91|3.51|0
1659366900000|2022-08-01 15:15:00|4.92|3.52|5.19|3.79|5.19|3.79|4.92|3.52|0
1659367200000|2022-08-01 15:20:00|5.2|3.8|4.97|3.57|5.23|3.83|4.95|3.55|0
1659367500000|2022-08-01 15:25:00|4.98|3.58|4.92|3.52|5|3.6|4.87|3.47|0
1659367800000|2022-08-01 15:30:00|4.93|3.53|5.06|3.66|5.1|3.7|4.92|3.52|0
1659368100000|2022-08-01 15:35:00|5.05|3.65|5.05|3.65|5.11|3.71|5.02|3.62|0
1659368400000|2022-08-01 15:40:00|5.06|3.66|4.95|3.55|5.08|3.68|4.94|3.54|0
1659368700000|2022-08-01 15:45:00|4.94|3.54|4.84|3.44|4.98|3.58|4.84|3.44|0
1659369000000|2022-08-01 15:50:00|4.85|3.45|4.91|3.51|4.91|3.51|4.83|3.43|0
1659369300000|2022-08-01 15:55:00|4.92|3.52|4.96|3.56|4.96|3.56|4.91|3.51|0
1659369600000|2022-08-01 16:00:00|4.95|3.55|5.03|3.63|5.06|3.66|4.93|3.53|0
1659369900000|2022-08-01 16:05:00|5.02|3.62|5.09|3.69|5.09|3.69|5|3.6|0
1659370200000|2022-08-01 16:10:00|5.08|3.68|5.21|3.81|5.27|3.87|5.03|3.63|0
1659370500000|2022-08-01 16:15:00|5.2|3.8|5.16|3.76|5.24|3.84|5.15|3.75|0
1659370800000|2022-08-01 16:20:00|5.17|3.77|5.08|3.68|5.17|3.77|5.05|3.65|0
1659371100000|2022-08-01 16:25:00|5.09|3.69|5.08|3.68|5.1|3.7|5.04|3.64|0
1659371400000|2022-08-01 16:30:00|5.07|3.67|5.08|3.68|5.16|3.76|5.06|3.66|0
1659371700000|2022-08-01 16:35:00|5.07|3.67|5.13|3.73|5.17|3.77|5.07|3.67|0
1659372000000|2022-08-01 16:40:00|5.12|3.72|5.11|3.71|5.19|3.79|5.1|3.7|0
1659372300000|2022-08-01 16:45:00|5.09|3.69|5.12|3.72|5.14|3.74|5.01|3.61|0
1659372600000|2022-08-01 16:50:00|5.11|3.71|5.16|3.76|5.17|3.77|5.1|3.7|0
1659372900000|2022-08-01 16:55:00|5.15|3.75|5.13|3.73|5.24|3.84|5.13|3.73|0
1659373200000|2022-08-01 17:00:00|5.14|3.74|5.37|3.97|5.38|3.98|5.13|3.73|0
1659373500000|2022-08-01 17:05:00|5.36|3.96|5.23|3.83|5.4|4|5.2|3.8|0
1659373800000|2022-08-01 17:10:00|5.24|3.84|5.21|3.81|5.32|3.92|5.2|3.8|0
1659374100000|2022-08-01 17:15:00|5.19|3.79|5.39|3.99|5.4|4|5.17|3.77|0
1659374400000|2022-08-01 17:20:00|5.4|4|5.39|3.99|5.46|4.06|5.32|3.92|0
1659374700000|2022-08-01 17:25:00|5.38|3.98|5.52|4.12|5.53|4.13|5.38|3.98|0
1659375000000|2022-08-01 17:30:00|5.53|4.13|5.62|4.22|5.62|4.22|5.47|4.07|0
1659375300000|2022-08-01 17:35:00|5.61|4.21|5.56|4.16|5.63|4.23|5.53|4.13|0
1659375600000|2022-08-01 17:40:00|5.57|4.17|5.63|4.23|5.68|4.28|5.53|4.13|0
1659375900000|2022-08-01 17:45:00|5.64|4.24|5.66|4.26|5.79|4.39|5.64|4.24|0
1659376200000|2022-08-01 17:50:00|5.67|4.27|5.68|4.28|5.77|4.37|5.65|4.25|0
1659376500000|2022-08-01 17:55:00|5.69|4.29|5.63|4.23|5.74|4.34|5.2|3.8|0
1659376800000|2022-08-01 18:00:00|5.66|4.26|5.7|4.3|5.82|4.42|5.64|4.24|0
1659377100000|2022-08-01 18:05:00|5.71|4.31|5.63|4.23|5.77|4.37|5.62|4.22|0
1659377400000|2022-08-01 18:10:00|5.65|4.25|5.52|4.12|5.71|4.31|5.51|4.11|0
1659377700000|2022-08-01 18:15:00|5.5|4.1|5.6|4.2|5.64|4.24|5.46|4.06|0
1659378000000|2022-08-01 18:20:00|5.61|4.21|5.51|4.11|5.65|4.25|5.51|4.11|0
1659378300000|2022-08-01 18:25:00|5.52|4.12|5.54|4.14|5.6|4.2|5.51|4.11|0
1659378600000|2022-08-01 18:30:00|5.55|4.15|5.51|4.11|5.56|4.16|5.48|4.08|0
1659378900000|2022-08-01 18:35:00|5.5|4.1|5.46|4.06|5.51|4.11|5.43|4.03|0
1659379200000|2022-08-01 18:40:00|5.45|4.05|5.58|4.18|5.59|4.19|5.42|4.02|0
1659379500000|2022-08-01 18:45:00|5.57|4.17|5.54|4.14|5.62|4.22|5.51|4.11|0
1659379800000|2022-08-01 18:50:00|5.58|4.18|5.45|4.05|5.63|4.23|5.44|4.04|0
1659380100000|2022-08-01 18:55:00|5.44|4.04|5.29|3.89|5.46|4.06|5.21|3.81|0
1659380400000|2022-08-01 19:00:00|5.28|3.88|5.37|3.97|5.54|4.14|5.2|3.8|0
1659380700000|2022-08-01 19:05:00|5.36|3.96|5.26|3.86|5.41|4.01|5.24|3.84|0
1659381000000|2022-08-01 19:10:00|5.27|3.87|5.23|3.83|5.34|3.94|5.23|3.83|0
1659381300000|2022-08-01 19:15:00|5.22|3.82|5.27|3.87|5.28|3.88|5.18|3.78|0
1659381600000|2022-08-01 19:20:00|5.28|3.88|5.42|4.02|5.43|4.03|5.28|3.88|0
1659381900000|2022-08-01 19:25:00|5.43|4.03|5.43|4.03|5.48|4.08|5.41|4.01|0
1659382200000|2022-08-01 19:30:00|5.45|4.05|5.39|3.99|5.48|4.08|5.37|3.97|0
1659382500000|2022-08-01 19:35:00|5.4|4|5.39|3.99|5.44|4.04|5.38|3.98|0
1659382800000|2022-08-01 19:40:00|5.38|3.98|5.44|4.04|5.46|4.06|5.29|3.89|0
1659383100000|2022-08-01 19:45:00|5.45|4.05|5.35|3.95|5.47|4.07|5.31|3.91|0
1659383400000|2022-08-01 19:50:00|5.26|3.86|5.44|4.04|5.45|4.05|5.26|3.86|0
1659383700000|2022-08-01 19:55:00|5.45|4.05|5.44|4.04|5.5|4.1|5.37|3.97|0
1659384000000|2022-08-01 20:00:00|5.45|4.05|5.38|3.98|5.48|4.08|5.36|3.96|0
1659384300000|2022-08-01 20:05:00|5.37|3.97|5.4|4|5.4|4|5.36|3.96|0
1659384600000|2022-08-01 20:10:00|5.39|3.99|5.37|3.97|5.39|3.99|5.35|3.95|0
1659384900000|2022-08-01 20:15:00|5.47|3.87|5.52|3.92|5.54|3.94|5.47|3.87|0
1659385200000|2022-08-01 20:20:00|5.53|3.93|5.52|3.92|5.54|3.94|5.51|3.91|0
1659385500000|2022-08-01 20:25:00|5.51|3.91|5.5|3.9|5.51|3.91|5.48|3.88|0
1659385800000|2022-08-01 20:30:00|5.49|3.89|5.5|3.9|5.5|3.9|5.49|3.89|0
1659386100000|2022-08-01 20:35:00|5.49|3.89|5.48|3.88|5.49|3.89|5.48|3.88|0
1659386700000|2022-08-01 20:45:00|5.47|3.87|5.48|3.88|5.48|3.88|5.47|3.87|0
1659387000000|2022-08-01 20:50:00|5.49|3.89|5.47|3.87|5.49|3.89|5.47|3.87|0
1659387300000|2022-08-01 20:55:00|5.48|3.88|5.45|3.85|5.48|3.88|5.45|3.85|0
1659387600000|2022-08-01 21:00:00|5.46|3.86|5.47|3.87|5.47|3.87|5.45|3.85|0
1659387900000|2022-08-01 21:05:00|5.48|3.88|5.48|3.88|5.48|3.88|5.47|3.87|0
1659388200000|2022-08-01 21:10:00|5.49|3.89|5.49|3.89|5.49|3.89|5.48|3.88|0
1659388500000|2022-08-01 21:15:00|5.48|3.88|5.49|3.89|5.5|3.9|5.48|3.88|0
1659388800000|2022-08-01 21:20:00|5.5|3.9|5.5|3.9|5.51|3.91|5.49|3.89|0
1659389100000|2022-08-01 21:25:00|5.49|3.89|5.5|3.9|5.5|3.9|5.49|3.89|0
1659389400000|2022-08-01 21:30:00|5.49|3.89|5.51|3.91|5.51|3.91|5.49|3.89|0
1659389700000|2022-08-01 21:35:00|5.52|3.92|5.51|3.91|5.52|3.92|5.5|3.9|0
1659390000000|2022-08-01 21:40:00|5.5|3.9|5.49|3.89|5.5|3.9|5.49|3.89|0
1659390300000|2022-08-01 21:45:00|5.48|3.88|5.5|3.9|5.51|3.91|5.48|3.88|0
1659390600000|2022-08-01 21:50:00|5.49|3.89|5.49|3.89|5.49|3.89|5.49|3.89|0
1659390900000|2022-08-01 21:55:00|5.5|3.9|5.5|3.9|5.5|3.9|5.49|3.89|0
1659391200000|2022-08-01 22:00:00|5.48|3.88|5.55|3.95|5.56|3.96|5.48|3.88|0
1659391500000|2022-08-01 22:05:00|5.56|3.96|5.59|3.99|5.6|4|5.54|3.94|0
1659391800000|2022-08-01 22:10:00|5.58|3.98|5.56|3.96|5.59|3.99|5.56|3.96|0
1659392100000|2022-08-01 22:15:00|5.55|3.95|5.59|3.99|5.59|3.99|5.53|3.93|0
1659392400000|2022-08-01 22:20:00|5.58|3.98|5.58|3.98|5.61|4.01|5.58|3.98|0
1659392700000|2022-08-01 22:25:00|5.59|3.99|5.59|3.99|5.61|4.01|5.59|3.99|0
1659393000000|2022-08-01 22:30:00|5.58|3.98|5.59|3.99|5.59|3.99|5.55|3.95|0
1659393300000|2022-08-01 22:35:00|5.6|4|5.55|3.95|5.61|4.01|5.55|3.95|0
1659393600000|2022-08-01 22:40:00|5.54|3.94|5.56|3.96|5.57|3.97|5.53|3.93|0
1659393900000|2022-08-01 22:45:00|5.55|3.95|5.54|3.94|5.55|3.95|5.53|3.93|0
1659394200000|2022-08-01 22:50:00|5.53|3.93|5.53|3.93|5.54|3.94|5.53|3.93|0
1659394500000|2022-08-01 22:55:00|5.52|3.92|5.54|3.94|5.54|3.94|5.51|3.91|0
1659394800000|2022-08-01 23:00:00|5.55|3.95|5.5|3.9|5.55|3.95|5.48|3.88|0
1659395100000|2022-08-01 23:05:00|5.51|3.91|5.47|3.87|5.52|3.92|5.45|3.85|0
1659395400000|2022-08-01 23:10:00|5.48|3.88|5.47|3.87|5.49|3.89|5.46|3.86|0
1659395700000|2022-08-01 23:15:00|5.48|3.88|5.53|3.93|5.54|3.94|5.48|3.88|0
1659396000000|2022-08-01 23:20:00|5.52|3.92|5.53|3.93|5.54|3.94|5.52|3.92|0
1659396300000|2022-08-01 23:25:00|5.54|3.94|5.58|3.98|5.58|3.98|5.54|3.94|0
1659396600000|2022-08-01 23:30:00|5.59|3.99|5.59|3.99|5.62|4.02|5.59|3.99|0
1659396900000|2022-08-01 23:35:00|5.6|4|5.57|3.97|5.6|4|5.57|3.97|0
1659397200000|2022-08-01 23:40:00|5.56|3.96|5.59|3.99|5.59|3.99|5.55|3.95|0
1659397500000|2022-08-01 23:45:00|5.57|3.97|5.61|4.01|5.64|4.04|5.56|3.96|0
1659397800000|2022-08-01 23:50:00|5.63|4.03|5.61|4.01|5.63|4.03|5.58|3.98|0
1659398100000|2022-08-01 23:55:00|5.6|4|5.63|4.03|5.64|4.04|5.58|3.98|0
1659398400000|2022-08-02 00:00:00|5.62|4.02|5.66|4.06|5.67|4.07|5.59|3.99|0
1659398700000|2022-08-02 00:05:00|5.67|4.07|5.66|4.06|5.7|4.1|5.66|4.06|0
1659399000000|2022-08-02 00:10:00|5.67|4.07|5.64|4.04|5.69|4.09|5.63|4.03|0
1659399300000|2022-08-02 00:15:00|5.65|4.05|5.7|4.1|5.72|4.12|5.63|4.03|0
1659399600000|2022-08-02 00:20:00|5.71|4.11|5.72|4.12|5.75|4.15|5.69|4.09|0
1659399900000|2022-08-02 00:25:00|5.73|4.13|5.72|4.12|5.76|4.16|5.72|4.12|0
1659400200000|2022-08-02 00:30:00|5.73|4.13|5.73|4.13|5.74|4.14|5.7|4.1|0
1659400500000|2022-08-02 00:35:00|5.74|4.14|5.73|4.13|5.74|4.14|5.71|4.11|0
1659400800000|2022-08-02 00:40:00|5.74|4.14|5.72|4.12|5.76|4.16|5.72|4.12|0
1659401100000|2022-08-02 00:45:00|5.73|4.13|5.75|4.15|5.75|4.15|5.72|4.12|0
1659401400000|2022-08-02 00:50:00|5.76|4.16|5.77|4.17|5.82|4.22|5.76|4.16|0
1659401700000|2022-08-02 00:55:00|5.78|4.18|5.81|4.21|5.82|4.22|5.78|4.18|0
1659402000000|2022-08-02 01:00:00|5.82|4.22|5.81|4.21|5.85|4.25|5.78|4.18|0
1659402300000|2022-08-02 01:05:00|5.79|4.19|5.81|4.21|5.81|4.21|5.79|4.19|0
1659402600000|2022-08-02 01:10:00|5.8|4.2|5.83|4.23|5.84|4.24|5.8|4.2|0
1659402900000|2022-08-02 01:15:00|5.84|4.24|5.78|4.18|5.85|4.25|5.78|4.18|0
1659403200000|2022-08-02 01:20:00|5.77|4.17|5.78|4.18|5.82|4.22|5.75|4.15|0
1659403500000|2022-08-02 01:25:00|5.79|4.19|5.83|4.23|5.85|4.25|5.77|4.17|0
1659403800000|2022-08-02 01:30:00|5.84|4.24|5.91|4.31|5.92|4.32|5.83|4.23|0
1659404100000|2022-08-02 01:35:00|5.92|4.32|5.96|4.36|5.98|4.38|5.89|4.29|0
1659404400000|2022-08-02 01:40:00|5.97|4.37|5.94|4.34|5.98|4.38|5.94|4.34|0
1659404700000|2022-08-02 01:45:00|5.95|4.35|5.94|4.34|5.95|4.35|5.91|4.31|0
1659405000000|2022-08-02 01:50:00|5.95|4.35|6.19|4.59|6.19|4.59|5.89|4.29|0
1659405300000|2022-08-02 01:55:00|6.18|4.58|6.17|4.57|6.22|4.62|6.17|4.57|0
1659405600000|2022-08-02 02:00:00|6.18|4.58|6.2|4.6|6.21|4.61|6.15|4.55|0
1659405900000|2022-08-02 02:05:00|6.19|4.59|6.18|4.58|6.2|4.6|6.15|4.55|0
1659406200000|2022-08-02 02:10:00|6.19|4.59|6.2|4.6|6.22|4.62|6.19|4.59|0
1659406500000|2022-08-02 02:15:00|6.21|4.61|6.25|4.65|6.25|4.65|6.21|4.61|0
1659406800000|2022-08-02 02:20:00|6.26|4.66|6.28|4.68|6.29|4.69|6.25|4.65|0
1659407100000|2022-08-02 02:25:00|6.29|4.69|6.31|4.71|6.34|4.74|6.29|4.69|0
1659407400000|2022-08-02 02:30:00|6.3|4.7|6.27|4.67|6.31|4.71|6.26|4.66|0
1659407700000|2022-08-02 02:35:00|6.28|4.68|6.26|4.66|6.28|4.68|6.24|4.64|0
1659408000000|2022-08-02 02:40:00|6.25|4.65|6.28|4.68|6.28|4.68|6.24|4.64|0
1659408300000|2022-08-02 02:45:00|6.27|4.67|6.25|4.65|6.28|4.68|6.23|4.63|0
1659408600000|2022-08-02 02:50:00|6.24|4.64|6.25|4.65|6.27|4.67|6.24|4.64|0
1659408900000|2022-08-02 02:55:00|6.26|4.66|6.18|4.58|6.26|4.66|6.18|4.58|0
1659409200000|2022-08-02 03:00:00|6.17|4.57|6.17|4.57|6.19|4.59|6.16|4.56|0
1659409500000|2022-08-02 03:05:00|6.18|4.58|6.18|4.58|6.21|4.61|6.17|4.57|0
1659409800000|2022-08-02 03:10:00|6.19|4.59|6.15|4.55|6.2|4.6|6.14|4.54|0
1659410100000|2022-08-02 03:15:00|6.16|4.56|6.16|4.56|6.17|4.57|6.15|4.55|0
1659410400000|2022-08-02 03:20:00|6.17|4.57|6.16|4.56|6.17|4.57|6.15|4.55|0
1659410700000|2022-08-02 03:25:00|6.15|4.55|6.14|4.54|6.16|4.56|6.13|4.53|0
1659411000000|2022-08-02 03:30:00|6.15|4.55|6.07|4.47|6.15|4.55|6.07|4.47|0
1659411300000|2022-08-02 03:35:00|6.08|4.48|6.08|4.48|6.1|4.5|6.07|4.47|0
1659411600000|2022-08-02 03:40:00|6.07|4.47|6.07|4.47|6.07|4.47|6.04|4.44|0
1659411900000|2022-08-02 03:45:00|6.06|4.46|6.09|4.49|6.1|4.5|6.06|4.46|0
1659412200000|2022-08-02 03:50:00|6.1|4.5|6.09|4.49|6.11|4.51|6.08|4.48|0
1659412500000|2022-08-02 03:55:00|6.1|4.5|6.12|4.52|6.13|4.53|6.1|4.5|0
1659412800000|2022-08-02 04:00:00|6.11|4.51|6.4|4.8|6.41|4.81|6.11|4.51|0
1659413100000|2022-08-02 04:05:00|6.41|4.81|6.37|4.77|6.41|4.81|6.36|4.76|0
1659413400000|2022-08-02 04:10:00|6.36|4.76|6.37|4.77|6.38|4.78|6.36|4.76|0
1659413700000|2022-08-02 04:15:00|6.38|4.78|6.4|4.8|6.4|4.8|6.37|4.77|0
1659414000000|2022-08-02 04:20:00|6.39|4.79|6.41|4.81|6.42|4.82|6.39|4.79|0
1659414300000|2022-08-02 04:25:00|6.4|4.8|6.41|4.81|6.43|4.83|6.4|4.8|0
1659414600000|2022-08-02 04:30:00|6.42|4.82|6.41|4.81|6.43|4.83|6.39|4.79|0
1659414900000|2022-08-02 04:35:00|6.4|4.8|6.42|4.82|6.42|4.82|6.4|4.8|0
1659415200000|2022-08-02 04:40:00|6.41|4.81|6.43|4.83|6.44|4.84|6.41|4.81|0
1659415500000|2022-08-02 04:45:00|6.42|4.82|6.41|4.81|6.43|4.83|6.4|4.8|0
1659415800000|2022-08-02 04:50:00|6.4|4.8|6.42|4.82|6.44|4.84|6.4|4.8|0
1659416100000|2022-08-02 04:55:00|6.43|4.83|6.39|4.79|6.43|4.83|6.39|4.79|0
1659416400000|2022-08-02 05:00:00|6.38|4.78|6.35|4.75|6.39|4.79|6.34|4.74|0
1659416700000|2022-08-02 05:05:00|6.34|4.74|6.34|4.74|6.34|4.74|6.3|4.7|0
1659417000000|2022-08-02 05:10:00|6.35|4.75|6.33|4.73|6.35|4.75|6.33|4.73|0
1659417300000|2022-08-02 05:15:00|6.32|4.72|6.41|4.81|6.41|4.81|6.31|4.71|0
1659417600000|2022-08-02 05:20:00|6.42|4.82|6.38|4.78|6.42|4.82|6.37|4.77|0
1659417900000|2022-08-02 05:25:00|6.39|4.79|6.42|4.82|6.43|4.83|6.36|4.76|0
1659418200000|2022-08-02 05:30:00|6.43|4.83|6.47|4.87|6.48|4.88|6.41|4.81|0
1659418500000|2022-08-02 05:35:00|6.46|4.86|6.49|4.89|6.51|4.91|6.45|4.85|0
1659418800000|2022-08-02 05:40:00|6.48|4.88|6.47|4.87|6.48|4.88|6.45|4.85|0
1659419100000|2022-08-02 05:45:00|6.48|4.88|6.43|4.83|6.48|4.88|6.42|4.82|0
1659419400000|2022-08-02 05:50:00|6.44|4.84|6.44|4.84|6.45|4.85|6.43|4.83|0
1659419700000|2022-08-02 05:55:00|6.43|4.83|6.45|4.85|6.48|4.88|6.43|4.83|0
1659420000000|2022-08-02 06:00:00|6.46|4.86|6.38|4.78|6.46|4.86|6.38|4.78|0
1659420300000|2022-08-02 06:05:00|6.37|4.77|6.48|4.88|6.48|4.88|6.35|4.75|0
1659420600000|2022-08-02 06:10:00|6.49|4.89|6.45|4.85|6.49|4.89|6.44|4.84|0
1659420900000|2022-08-02 06:15:00|6.44|4.84|6.43|4.83|6.46|4.86|6.42|4.82|0
1659421200000|2022-08-02 06:20:00|6.42|4.82|6.48|4.88|6.54|4.94|6.42|4.82|0
1659421500000|2022-08-02 06:25:00|6.47|4.87|6.47|4.87|6.5|4.9|6.46|4.86|0
1659421800000|2022-08-02 06:30:00|6.46|4.86|6.54|4.94|6.55|4.95|6.45|4.85|0
1659422100000|2022-08-02 06:35:00|6.53|4.93|6.54|4.94|6.56|4.96|6.51|4.91|0
1659422400000|2022-08-02 06:40:00|6.55|4.95|6.53|4.93|6.57|4.97|6.52|4.92|0
1659422700000|2022-08-02 06:45:00|6.52|4.92|6.5|4.9|6.53|4.93|6.48|4.88|0
1659423000000|2022-08-02 06:50:00|6.49|4.89|6.52|4.92|6.55|4.95|6.49|4.89|0
1659423300000|2022-08-02 06:55:00|6.51|4.91|6.49|4.89|6.53|4.93|6.49|4.89|0
1659423600000|2022-08-02 07:00:00|6.47|4.87|6.56|4.96|6.58|4.98|6.45|4.85|0
1659423900000|2022-08-02 07:05:00|6.46|5.06|6.61|5.21|6.69|5.29|6.46|5.06|0
1659424200000|2022-08-02 07:10:00|6.6|5.2|6.63|5.23|6.64|5.24|6.56|5.16|0
1659424500000|2022-08-02 07:15:00|6.62|5.22|6.65|5.25|6.77|5.37|6.62|5.22|0
1659424800000|2022-08-02 07:20:00|6.66|5.26|6.6|5.2|6.71|5.31|6.57|5.17|0
1659425100000|2022-08-02 07:25:00|6.59|5.19|6.58|5.18|6.65|5.25|6.58|5.18|0
1659425400000|2022-08-02 07:30:00|6.59|5.19|6.59|5.19|6.7|5.3|6.58|5.18|0
1659425700000|2022-08-02 07:35:00|6.58|5.18|6.47|5.07|6.61|5.21|6.45|5.05|0
1659426000000|2022-08-02 07:40:00|6.46|5.06|6.48|5.08|6.48|5.08|6.43|5.03|0
1659426300000|2022-08-02 07:45:00|6.47|5.07|6.41|5.01|6.47|5.07|6.39|4.99|0
1659426600000|2022-08-02 07:50:00|6.4|5|6.43|5.03|6.43|5.03|6.36|4.96|0
1659426900000|2022-08-02 07:55:00|6.42|5.02|6.46|5.06|6.47|5.07|6.39|4.99|0
1659427200000|2022-08-02 08:00:00|6.47|5.07|6.44|5.04|6.48|5.08|6.39|4.99|0
1659427500000|2022-08-02 08:05:00|6.45|5.05|6.33|4.93|6.47|5.07|6.03|4.63|0
1659427800000|2022-08-02 08:10:00|6.32|4.92|6.4|5|6.42|5.02|6.32|4.92|0
1659428100000|2022-08-02 08:15:00|6.41|5.01|6.46|5.06|6.47|5.07|6.41|5.01|0
1659428400000|2022-08-02 08:20:00|6.47|5.07|6.36|4.96|6.49|5.09|6.34|4.94|0
1659428700000|2022-08-02 08:25:00|6.35|4.95|6.35|4.95|6.39|4.99|6.33|4.93|0
1659429000000|2022-08-02 08:30:00|6.33|4.93|6.39|4.99|6.41|5.01|6.33|4.93|0
1659429300000|2022-08-02 08:35:00|6.4|5|6.5|5.1|6.51|5.11|6.4|5|0
1659429600000|2022-08-02 08:40:00|6.51|5.11|6.52|5.12|6.54|5.14|6.49|5.09|0
1659429900000|2022-08-02 08:45:00|6.53|5.13|6.53|5.13|6.58|5.18|6.51|5.11|0
1659430200000|2022-08-02 08:50:00|6.54|5.14|6.49|5.09|6.55|5.15|6.48|5.08|0
1659430500000|2022-08-02 08:55:00|6.48|5.08|6.48|5.08|6.51|5.11|6.47|5.07|0
1659430800000|2022-08-02 09:00:00|6.46|5.06|6.54|5.14|6.6|5.2|6.46|5.06|0
1659431100000|2022-08-02 09:05:00|6.55|5.15|6.55|5.15|6.56|5.16|6.53|5.13|0
1659431400000|2022-08-02 09:10:00|6.54|5.14|6.52|5.12|6.57|5.17|6.51|5.11|0
1659431700000|2022-08-02 09:15:00|6.51|5.11|6.49|5.09|6.51|5.11|6.49|5.09|0
1659432000000|2022-08-02 09:20:00|6.5|5.1|6.75|5.35|6.75|5.35|6.49|5.09|0
1659432300000|2022-08-02 09:25:00|6.76|5.36|6.74|5.34|6.8|5.4|6.74|5.34|0
1659432600000|2022-08-02 09:30:00|6.73|5.33|6.79|5.39|6.86|5.46|6.71|5.31|0
1659432900000|2022-08-02 09:35:00|6.78|5.38|6.82|5.42|6.82|5.42|6.75|5.35|0
1659433200000|2022-08-02 09:40:00|6.81|5.41|6.74|5.34|6.81|5.41|6.73|5.33|0
1659433500000|2022-08-02 09:45:00|6.75|5.35|6.76|5.36|6.79|5.39|6.75|5.35|0
1659433800000|2022-08-02 09:50:00|6.77|5.37|6.87|5.47|6.88|5.48|6.77|5.37|0
1659434100000|2022-08-02 09:55:00|6.86|5.46|6.9|5.5|6.91|5.51|6.85|5.45|0
1659434400000|2022-08-02 10:00:00|6.89|5.49|6.88|5.48|6.89|5.49|6.83|5.43|0
1659434700000|2022-08-02 10:05:00|6.89|5.49|6.9|5.5|6.94|5.54|6.89|5.49|0
1659435000000|2022-08-02 10:10:00|6.91|5.51|6.84|5.44|6.91|5.51|6.84|5.44|0
1659435300000|2022-08-02 10:15:00|6.86|5.46|6.97|5.57|7.05|5.65|6.84|5.44|0
1659435600000|2022-08-02 10:20:00|6.98|5.58|6.96|5.56|6.98|5.58|6.93|5.53|0
1659435900000|2022-08-02 10:25:00|6.95|5.55|6.97|5.57|6.98|5.58|6.94|5.54|0
1659436200000|2022-08-02 10:30:00|6.98|5.58|7.01|5.61|7.02|5.62|6.96|5.56|0
1659436500000|2022-08-02 10:35:00|7.02|5.62|6.95|5.55|7.04|5.64|6.93|5.53|0
1659436800000|2022-08-02 10:40:00|6.96|5.56|6.9|5.5|6.96|5.56|6.88|5.48|0
1659437100000|2022-08-02 10:45:00|6.91|5.51|7.09|5.69|7.09|5.69|6.89|5.49|0
1659437400000|2022-08-02 10:50:00|7.1|5.7|7.1|5.7|7.11|5.71|7.04|5.64|0
1659437700000|2022-08-02 10:55:00|7.09|5.69|7.02|5.62|7.12|5.72|7.01|5.61|0
1659438000000|2022-08-02 11:00:00|7|5.6|6.85|5.45|7.04|5.64|6.81|5.41|0
1659438300000|2022-08-02 11:05:00|6.86|5.46|6.94|5.54|6.95|5.55|6.86|5.46|0
1659438600000|2022-08-02 11:10:00|6.95|5.55|6.9|5.5|6.95|5.55|6.87|5.47|0
1659438900000|2022-08-02 11:15:00|6.89|5.49|6.88|5.48|6.91|5.51|6.84|5.44|0
1659439200000|2022-08-02 11:20:00|6.87|5.47|6.8|5.4|6.88|5.48|6.79|5.39|0
1659439500000|2022-08-02 11:25:00|6.79|5.39|6.82|5.42|6.84|5.44|6.79|5.39|0
1659439800000|2022-08-02 11:30:00|6.83|5.43|6.76|5.36|6.84|5.44|6.73|5.33|0
1659440100000|2022-08-02 11:35:00|6.77|5.37|6.78|5.38|6.81|5.41|6.77|5.37|0
1659440400000|2022-08-02 11:40:00|6.79|5.39|6.85|5.45|6.86|5.46|6.77|5.37|0
1659440700000|2022-08-02 11:45:00|6.86|5.46|6.82|5.42|6.86|5.46|6.8|5.4|0
1659441000000|2022-08-02 11:50:00|6.81|5.41|6.8|5.4|6.86|5.46|6.79|5.39|0
1659441300000|2022-08-02 11:55:00|6.79|5.39|6.84|5.44|6.85|5.45|6.79|5.39|0
1659441600000|2022-08-02 12:00:00|6.85|5.45|6.75|5.35|6.85|5.45|6.75|5.35|0
1659441900000|2022-08-02 12:05:00|6.76|5.36|6.78|5.38|6.8|5.4|6.75|5.35|0
1659442200000|2022-08-02 12:10:00|6.8|5.4|6.76|5.36|6.8|5.4|6.71|5.31|0
1659442500000|2022-08-02 12:15:00|6.77|5.37|6.84|5.44|6.84|5.44|6.75|5.35|0
1659442800000|2022-08-02 12:20:00|6.85|5.45|6.66|5.26|6.86|5.46|6.66|5.26|0
1659443100000|2022-08-02 12:25:00|6.67|5.27|6.71|5.31|6.75|5.35|6.66|5.26|0
1659443400000|2022-08-02 12:30:00|6.7|5.3|6.7|5.3|6.7|5.3|6.63|5.23|0
1659443700000|2022-08-02 12:35:00|6.69|5.29|6.71|5.31|6.74|5.34|6.69|5.29|0
1659444000000|2022-08-02 12:40:00|6.7|5.3|6.8|5.4|6.8|5.4|6.7|5.3|0
1659444300000|2022-08-02 12:45:00|6.79|5.39|7|5.6|7.02|5.62|6.75|5.35|0
1659444600000|2022-08-02 12:50:00|6.99|5.59|7.01|5.61|7.01|5.61|6.97|5.57|0
1659444900000|2022-08-02 12:55:00|7|5.6|6.87|5.47|7|5.6|6.87|5.47|0
1659445200000|2022-08-02 13:00:00|6.86|5.46|6.91|5.51|6.91|5.51|6.85|5.45|0
1659445500000|2022-08-02 13:05:00|6.89|5.49|6.58|5.18|6.91|5.51|6.58|5.18|0
1659445800000|2022-08-02 13:10:00|6.57|5.17|6.51|5.11|6.6|5.2|6.49|5.09|0
1659446100000|2022-08-02 13:15:00|6.5|5.1|6.57|5.17|6.58|5.18|6.5|5.1|0
1659446400000|2022-08-02 13:20:00|6.58|5.18|6.59|5.19|6.62|5.22|6.56|5.16|0
1659446700000|2022-08-02 13:25:00|6.58|5.18|6.5|5.1|6.59|5.19|6.5|5.1|0
1659447000000|2022-08-02 13:30:00|6.53|5.13|6.49|5.09|6.6|5.2|6.33|4.93|0
1659447300000|2022-08-02 13:35:00|6.51|5.11|6.55|5.15|6.74|5.34|6.51|5.11|0
1659447600000|2022-08-02 13:40:00|6.56|5.16|6.71|5.31|6.73|5.33|6.49|5.09|0
1659447900000|2022-08-02 13:45:00|6.69|5.29|6.56|5.16|6.72|5.32|6.34|4.94|0
1659448200000|2022-08-02 13:50:00|6.57|5.17|6.73|5.33|6.77|5.37|6.46|5.06|0
1659448500000|2022-08-02 13:55:00|6.75|5.35|6.56|5.16|6.84|5.44|6.46|5.06|0
1659448800000|2022-08-02 14:00:00|6.57|5.17|6.69|5.29|6.77|5.37|6.57|5.17|0
1659449100000|2022-08-02 14:05:00|6.68|5.28|6.85|5.45|6.85|5.45|6.55|5.15|0
1659449400000|2022-08-02 14:10:00|6.88|5.48|6.95|5.55|7.09|5.69|6.71|5.31|0
1659449700000|2022-08-02 14:15:00|6.94|5.54|6.88|5.48|7.06|5.66|6.87|5.47|0
1659450000000|2022-08-02 14:20:00|6.87|5.47|6.95|5.55|7|5.6|6.74|5.34|0
1659450300000|2022-08-02 14:25:00|6.94|5.54|6.7|5.3|7|5.6|6.7|5.3|0
1659450600000|2022-08-02 14:30:00|6.64|5.24|6.7|5.3|6.76|5.36|6.58|5.18|0
1659450900000|2022-08-02 14:35:00|6.68|5.28|6.65|5.25|6.78|5.38|6.6|5.2|0
1659451200000|2022-08-02 14:40:00|6.63|5.23|6.43|5.03|6.69|5.29|6.4|5|0
1659451500000|2022-08-02 14:45:00|6.42|5.02|6.36|4.96|6.55|5.15|6.36|4.96|0
1659451800000|2022-08-02 14:50:00|6.35|4.95|6.09|4.69|6.37|4.97|6.07|4.67|0
1659452100000|2022-08-02 14:55:00|6.1|4.7|6.3|4.9|6.34|4.94|6.1|4.7|0
1659452400000|2022-08-02 15:00:00|6.29|4.89|6.14|4.74|6.4|5|6.06|4.66|0
1659452700000|2022-08-02 15:05:00|6.13|4.73|6.18|4.78|6.24|4.84|6.11|4.71|0
1659453000000|2022-08-02 15:10:00|6.17|4.77|6.27|4.87|6.27|4.87|6.17|4.77|0
1659453300000|2022-08-02 15:15:00|6.26|4.86|6.21|4.81|6.31|4.91|6.16|4.76|0
1659453600000|2022-08-02 15:20:00|6.2|4.8|6.19|4.79|6.32|4.92|6.18|4.78|0
1659453900000|2022-08-02 15:25:00|6.18|4.78|6.05|4.65|6.21|4.81|6.02|4.62|0
1659454200000|2022-08-02 15:30:00|6.04|4.64|6.18|4.78|6.29|4.89|6.04|4.64|0
1659454500000|2022-08-02 15:35:00|6.19|4.79|6.01|4.61|6.19|4.79|5.99|4.59|0
1659454800000|2022-08-02 15:40:00|6.03|4.63|5.93|4.53|6.04|4.64|5.88|4.48|0
1659455100000|2022-08-02 15:45:00|5.92|4.52|5.92|4.52|6.01|4.61|5.91|4.51|0
1659455400000|2022-08-02 15:50:00|5.91|4.51|5.93|4.53|5.97|4.57|5.91|4.51|0
1659455700000|2022-08-02 15:55:00|5.92|4.52|5.98|4.58|6|4.6|5.88|4.48|0
1659456000000|2022-08-02 16:00:00|5.97|4.57|5.64|4.24|6.01|4.61|5.62|4.22|0
1659456300000|2022-08-02 16:05:00|5.66|4.26|5.69|4.29|5.71|4.31|5.64|4.24|0
1659456600000|2022-08-02 16:10:00|5.7|4.3|5.73|4.33|5.84|4.44|5.69|4.29|0
1659456900000|2022-08-02 16:15:00|5.72|4.32|5.51|4.11|5.8|4.4|5.51|4.11|0
1659457200000|2022-08-02 16:20:00|5.53|4.13|5.42|4.02|5.53|4.13|5.41|4.01|0
1659457500000|2022-08-02 16:25:00|5.41|4.01|5.4|4|5.46|4.06|5.4|4|0
1659457800000|2022-08-02 16:30:00|5.39|3.99|5.42|4.02|5.46|4.06|5.38|3.98|0
1659458100000|2022-08-02 16:35:00|5.41|4.01|5.34|3.94|5.46|4.06|5.34|3.94|0
1659458400000|2022-08-02 16:40:00|5.36|3.96|5.3|3.9|5.37|3.97|5.3|3.9|0
1659458700000|2022-08-02 16:45:00|5.31|3.91|5.32|3.92|5.38|3.98|5.31|3.91|0
1659459000000|2022-08-02 16:50:00|5.33|3.93|5.31|3.91|5.38|3.98|5.28|3.88|0
1659459300000|2022-08-02 16:55:00|5.3|3.9|5.36|3.96|5.39|3.99|5.3|3.9|0
1659459600000|2022-08-02 17:00:00|5.37|3.97|5.43|4.03|5.49|4.09|5.36|3.96|0
1659459900000|2022-08-02 17:05:00|5.44|4.04|5.44|4.04|5.53|4.13|5.41|4.01|0
1659460200000|2022-08-02 17:10:00|5.42|4.02|5.45|4.05|5.48|4.08|5.41|4.01|0
1659460500000|2022-08-02 17:15:00|5.44|4.04|5.46|4.06|5.46|4.06|5.42|4.02|0
1659460800000|2022-08-02 17:20:00|5.47|4.07|5.61|4.21|5.61|4.21|5.46|4.06|0
1659461100000|2022-08-02 17:25:00|5.6|4.2|5.81|4.41|5.85|4.45|5.59|4.19|0
1659461400000|2022-08-02 17:30:00|5.82|4.42|6.04|4.64|6.05|4.65|5.62|4.22|0
1659461700000|2022-08-02 17:35:00|6.05|4.65|6.11|4.71|6.15|4.75|5.99|4.59|0
1659462000000|2022-08-02 17:40:00|6.1|4.7|6.21|4.81|6.27|4.87|6.06|4.66|0
1659462300000|2022-08-02 17:45:00|6.22|4.82|6.36|4.96|6.38|4.98|6.18|4.78|0
1659462600000|2022-08-02 17:50:00|6.38|4.98|6.38|4.98|6.58|5.18|6.34|4.94|0
1659462900000|2022-08-02 17:55:00|6.39|4.99|6.38|4.98|6.44|5.04|6.36|4.96|0
1659463200000|2022-08-02 18:00:00|6.39|4.99|6.4|5|6.48|5.08|6.33|4.93|0
1659463500000|2022-08-02 18:05:00|6.41|5.01|6.14|4.74|6.43|5.03|6.14|4.74|0
1659463800000|2022-08-02 18:10:00|6.15|4.75|6.22|4.82|6.26|4.86|6.14|4.74|0
1659464100000|2022-08-02 18:15:00|6.23|4.83|6.3|4.9|6.34|4.94|6.22|4.82|0
1659464400000|2022-08-02 18:20:00|6.31|4.91|6.2|4.8|6.33|4.93|6.13|4.73|0
1659464700000|2022-08-02 18:25:00|6.19|4.79|6.15|4.75|6.21|4.81|6.13|4.73|0
1659465000000|2022-08-02 18:30:00|6.16|4.76|6.09|4.69|6.17|4.77|6.03|4.63|0
1659465300000|2022-08-02 18:35:00|6.1|4.7|6.2|4.8|6.24|4.84|6.1|4.7|0
1659465600000|2022-08-02 18:40:00|6.19|4.79|6.15|4.75|6.19|4.79|6.12|4.72|0
1659465900000|2022-08-02 18:45:00|6.16|4.76|6.18|4.78|6.36|4.96|6.15|4.75|0
1659466200000|2022-08-02 18:50:00|6.17|4.77|6.29|4.89|6.37|4.97|6.11|4.71|0
1659466500000|2022-08-02 18:55:00|6.3|4.9|6.36|4.96|6.44|5.04|6.29|4.89|0
1659466800000|2022-08-02 19:00:00|6.37|4.97|6.32|4.92|6.39|4.99|6.28|4.88|0
1659467100000|2022-08-02 19:05:00|6.33|4.93|6.39|4.99|6.41|5.01|6.28|4.88|0
1659467400000|2022-08-02 19:10:00|6.4|5|6.36|4.96|6.49|5.09|6.36|4.96|0
1659467700000|2022-08-02 19:15:00|6.33|4.93|6.59|5.19|6.65|5.25|6.33|4.93|0
1659468000000|2022-08-02 19:20:00|6.61|5.21|6.61|5.21|6.67|5.27|6.53|5.13|0
1659468300000|2022-08-02 19:25:00|6.6|5.2|6.39|4.99|6.61|5.21|6.37|4.97|0
1659468600000|2022-08-02 19:30:00|6.42|5.02|6.4|5|6.5|5.1|6.37|4.97|0
1659468900000|2022-08-02 19:35:00|6.39|4.99|6.38|4.98|6.4|5|6.24|4.84|0
1659469200000|2022-08-02 19:40:00|6.36|4.96|6.36|4.96|6.48|5.08|6.36|4.96|0
1659469500000|2022-08-02 19:45:00|6.35|4.95|6.53|5.13|6.59|5.19|6.35|4.95|0
1659469800000|2022-08-02 19:50:00|6.56|5.16|6.65|5.25|6.67|5.27|6.51|5.11|0
1659470100000|2022-08-02 19:55:00|6.68|5.28|6.72|5.32|6.79|5.39|6.65|5.25|0
1659470400000|2022-08-02 20:00:00|6.74|5.34|6.74|5.34|6.75|5.35|6.69|5.29|0
1659470700000|2022-08-02 20:05:00|6.73|5.33|6.79|5.39|6.87|5.47|6.72|5.32|0
1659471000000|2022-08-02 20:10:00|6.78|5.38|6.77|5.37|6.85|5.45|6.77|5.37|0
1659471300000|2022-08-02 20:15:00|6.88|5.28|6.93|5.33|6.93|5.33|6.87|5.27|0
1659471600000|2022-08-02 20:20:00|6.92|5.32|6.87|5.27|6.95|5.35|6.71|5.11|0
1659471900000|2022-08-02 20:25:00|6.86|5.26|6.89|5.29|6.9|5.3|6.85|5.25|0
1659472200000|2022-08-02 20:30:00|6.88|5.28|6.87|5.27|6.89|5.29|6.86|5.26|0
1659472500000|2022-08-02 20:35:00|6.88|5.28|6.88|5.28|6.88|5.28|6.86|5.26|0
1659472800000|2022-08-02 20:40:00|6.87|5.27|6.81|5.21|6.89|5.29|6.79|5.19|0
1659473100000|2022-08-02 20:45:00|6.8|5.2|6.75|5.15|6.81|5.21|6.74|5.14|0
1659473400000|2022-08-02 20:50:00|6.76|5.16|6.74|5.14|6.77|5.17|6.74|5.14|0
1659473700000|2022-08-02 20:55:00|6.73|5.13|6.71|5.11|6.76|5.16|6.7|5.1|0
1659474000000|2022-08-02 21:00:00|6.73|5.13|6.73|5.13|6.73|5.13|6.72|5.12|0
1659474300000|2022-08-02 21:05:00|6.72|5.12|6.72|5.12|6.73|5.13|6.72|5.12|0
1659474600000|2022-08-02 21:10:00|6.71|5.11|6.71|5.11|6.71|5.11|6.71|5.11|0
1659474900000|2022-08-02 21:15:00|6.7|5.1|6.7|5.1|6.71|5.11|6.69|5.09|0
1659475200000|2022-08-02 21:20:00|6.69|5.09|6.69|5.09|6.7|5.1|6.69|5.09|0
1659475500000|2022-08-02 21:25:00|6.7|5.1|6.69|5.09|6.7|5.1|6.69|5.09|0
1659475800000|2022-08-02 21:30:00|6.7|5.1|6.69|5.09|6.7|5.1|6.69|5.09|0
1659476100000|2022-08-02 21:35:00|6.7|5.1|6.69|5.09|6.7|5.1|6.69|5.09|0
1659476400000|2022-08-02 21:40:00|6.68|5.08|6.69|5.09|6.69|5.09|6.68|5.08|0
1659476700000|2022-08-02 21:45:00|6.7|5.1|6.68|5.08|6.7|5.1|6.68|5.08|0
1659477000000|2022-08-02 21:50:00|6.69|5.09|6.68|5.08|6.7|5.1|6.67|5.07|0
1659477300000|2022-08-02 21:55:00|6.69|5.09|6.68|5.08|6.69|5.09|6.67|5.07|0
1659477600000|2022-08-02 22:00:00|6.65|5.05|6.65|5.05|6.65|5.05|6.58|4.98|0
1659477900000|2022-08-02 22:05:00|6.64|5.04|6.56|4.96|6.65|5.05|6.55|4.95|0
1659478200000|2022-08-02 22:10:00|6.55|4.95|6.62|5.02|6.63|5.03|6.54|4.94|0
1659478500000|2022-08-02 22:15:00|6.61|5.01|6.61|5.01|6.62|5.02|6.59|4.99|0
1659478800000|2022-08-02 22:20:00|6.6|5|6.68|5.08|6.68|5.08|6.59|4.99|0
1659479100000|2022-08-02 22:25:00|6.69|5.09|6.65|5.05|6.69|5.09|6.63|5.03|0
1659479400000|2022-08-02 22:30:00|6.64|5.04|6.6|5|6.65|5.05|6.59|4.99|0
1659479700000|2022-08-02 22:35:00|6.59|4.99|6.54|4.94|6.59|4.99|6.51|4.91|0
1659480000000|2022-08-02 22:40:00|6.55|4.95|6.52|4.92|6.55|4.95|6.52|4.92|0
1659480300000|2022-08-02 22:45:00|6.51|4.91|6.55|4.95|6.57|4.97|6.51|4.91|0
1659480600000|2022-08-02 22:50:00|6.56|4.96|6.54|4.94|6.56|4.96|6.52|4.92|0
1659480900000|2022-08-02 22:55:00|6.53|4.93|6.6|5|6.61|5.01|6.53|4.93|0
1659481200000|2022-08-02 23:00:00|6.61|5.01|6.61|5.01|6.64|5.04|6.6|5|0
1659481500000|2022-08-02 23:05:00|6.6|5|6.58|4.98|6.62|5.02|6.58|4.98|0
1659481800000|2022-08-02 23:10:00|6.59|4.99|6.59|4.99|6.6|5|6.55|4.95|0
1659482100000|2022-08-02 23:15:00|6.6|5|6.57|4.97|6.61|5.01|6.57|4.97|0
1659482400000|2022-08-02 23:20:00|6.58|4.98|6.58|4.98|6.59|4.99|6.57|4.97|0
1659482700000|2022-08-02 23:25:00|6.57|4.97|6.55|4.95|6.58|4.98|6.55|4.95|0
1659483000000|2022-08-02 23:30:00|6.54|4.94|6.59|4.99|6.61|5.01|6.54|4.94|0
1659483300000|2022-08-02 23:35:00|6.57|4.97|6.67|5.07|6.69|5.09|6.57|4.97|0
1659483600000|2022-08-02 23:40:00|6.68|5.08|6.66|5.06|6.7|5.1|6.66|5.06|0
1659483900000|2022-08-02 23:45:00|6.67|5.07|6.7|5.1|6.71|5.11|6.66|5.06|0
1659484200000|2022-08-02 23:50:00|6.71|5.11|6.73|5.13|6.74|5.14|6.68|5.08|0
1659484500000|2022-08-02 23:55:00|6.74|5.14|6.74|5.14|6.76|5.16|6.73|5.13|0
1659484800000|2022-08-03 00:00:00|6.75|5.15|6.75|5.15|6.79|5.19|6.73|5.13|0
1659485100000|2022-08-03 00:05:00|6.76|5.16|6.68|5.08|6.76|5.16|6.63|5.03|0
1659485400000|2022-08-03 00:10:00|6.69|5.09|6.77|5.17|6.79|5.19|6.69|5.09|0
1659485700000|2022-08-03 00:15:00|6.76|5.16|6.7|5.1|6.79|5.19|6.68|5.08|0
1659486000000|2022-08-03 00:20:00|6.68|5.08|6.8|5.2|6.85|5.25|6.68|5.08|0
1659486300000|2022-08-03 00:25:00|6.81|5.21|6.86|5.26|6.88|5.28|6.81|5.21|0
1659486600000|2022-08-03 00:30:00|6.84|5.24|6.82|5.22|6.86|5.26|6.81|5.21|0
1659486900000|2022-08-03 00:35:00|6.83|5.23|6.8|5.2|6.84|5.24|6.77|5.17|0
1659487200000|2022-08-03 00:40:00|6.82|5.22|6.99|5.39|7|5.4|6.82|5.22|0
1659487500000|2022-08-03 00:45:00|6.97|5.37|6.95|5.35|6.99|5.39|6.94|5.34|0
1659487800000|2022-08-03 00:50:00|6.94|5.34|6.88|5.28|6.94|5.34|6.87|5.27|0
1659488100000|2022-08-03 00:55:00|6.89|5.29|6.83|5.23|6.91|5.31|6.82|5.22|0
1659488400000|2022-08-03 01:00:00|6.82|5.22|6.82|5.22|6.85|5.25|6.8|5.2|0
1659488700000|2022-08-03 01:05:00|6.83|5.23|6.76|5.16|6.83|5.23|6.76|5.16|0
1659489000000|2022-08-03 01:10:00|6.75|5.15|6.73|5.13|6.77|5.17|6.73|5.13|0
1659489300000|2022-08-03 01:15:00|6.71|5.11|6.67|5.07|6.71|5.11|6.63|5.03|0
1659489600000|2022-08-03 01:20:00|6.68|5.08|6.69|5.09|6.69|5.09|6.64|5.04|0
1659489900000|2022-08-03 01:25:00|6.7|5.1|6.69|5.09|6.72|5.12|6.67|5.07|0
1659490200000|2022-08-03 01:30:00|6.68|5.08|6.6|5|6.72|5.12|6.59|4.99|0
1659490500000|2022-08-03 01:35:00|6.59|4.99|6.67|5.07|6.68|5.08|6.59|4.99|0
1659490800000|2022-08-03 01:40:00|6.66|5.06|6.61|5.01|6.68|5.08|6.58|4.98|0
1659491100000|2022-08-03 01:45:00|6.6|5|6.63|5.03|6.66|5.06|6.58|4.98|0
1659491400000|2022-08-03 01:50:00|6.62|5.02|6.59|4.99|6.62|5.02|6.53|4.93|0
1659491700000|2022-08-03 01:55:00|6.6|5|6.59|4.99|6.6|5|6.57|4.97|0
1659492000000|2022-08-03 02:00:00|6.58|4.98|6.5|4.9|6.59|4.99|6.46|4.86|0
1659492300000|2022-08-03 02:05:00|6.49|4.89|6.52|4.92|6.52|4.92|6.47|4.87|0
1659492600000|2022-08-03 02:10:00|6.51|4.91|6.53|4.93|6.55|4.95|6.51|4.91|0
1659492900000|2022-08-03 02:15:00|6.54|4.94|6.57|4.97|6.57|4.97|6.53|4.93|0
1659493200000|2022-08-03 02:20:00|6.56|4.96|6.6|5|6.6|5|6.55|4.95|0
1659493500000|2022-08-03 02:25:00|6.59|4.99|6.6|5|6.62|5.02|6.58|4.98|0
1659493800000|2022-08-03 02:30:00|6.59|4.99|6.57|4.97|6.59|4.99|6.55|4.95|0
1659494100000|2022-08-03 02:35:00|6.58|4.98|6.56|4.96|6.58|4.98|6.56|4.96|0
1659494400000|2022-08-03 02:40:00|6.55|4.95|6.6|5|6.6|5|6.53|4.93|0
1659494700000|2022-08-03 02:45:00|6.59|4.99|6.59|4.99|6.62|5.02|6.57|4.97|0
1659495000000|2022-08-03 02:50:00|6.6|5|6.57|4.97|6.63|5.03|6.57|4.97|0
1659495300000|2022-08-03 02:55:00|6.56|4.96|6.53|4.93|6.56|4.96|6.51|4.91|0
1659495600000|2022-08-03 03:00:00|6.52|4.92|6.49|4.89|6.53|4.93|6.47|4.87|0
1659495900000|2022-08-03 03:05:00|6.5|4.9|6.51|4.91|6.53|4.93|6.49|4.89|0
1659496200000|2022-08-03 03:10:00|6.5|4.9|6.51|4.91|6.51|4.91|6.49|4.89|0
1659496500000|2022-08-03 03:15:00|6.5|4.9|6.53|4.93|6.54|4.94|6.47|4.87|0
1659496800000|2022-08-03 03:20:00|6.54|4.94|6.52|4.92|6.55|4.95|6.48|4.88|0
1659497100000|2022-08-03 03:25:00|6.51|4.91|6.52|4.92|6.52|4.92|6.47|4.87|0
1659497400000|2022-08-03 03:30:00|6.53|4.93|6.55|4.95|6.57|4.97|6.53|4.93|0
1659497700000|2022-08-03 03:35:00|6.54|4.94|6.53|4.93|6.54|4.94|6.52|4.92|0
1659498000000|2022-08-03 03:40:00|6.54|4.94|6.52|4.92|6.55|4.95|6.51|4.91|0
1659498300000|2022-08-03 03:45:00|6.51|4.91|6.49|4.89|6.52|4.92|6.47|4.87|0
1659498600000|2022-08-03 03:50:00|6.48|4.88|6.52|4.92|6.76|5.16|6.47|4.87|0
1659498900000|2022-08-03 03:55:00|6.53|4.93|6.51|4.91|6.54|4.94|6.49|4.89|0
1659499200000|2022-08-03 04:00:00|6.52|4.92|6.46|4.86|6.53|4.93|6.46|4.86|0
1659499500000|2022-08-03 04:05:00|6.47|4.87|6.4|4.8|6.48|4.88|6.37|4.77|0
1659499800000|2022-08-03 04:10:00|6.41|4.81|6.44|4.84|6.45|4.85|6.39|4.79|0
1659500100000|2022-08-03 04:15:00|6.45|4.85|6.42|4.82|6.46|4.86|6.41|4.81|0
1659500400000|2022-08-03 04:20:00|6.41|4.81|6.42|4.82|6.43|4.83|6.4|4.8|0
1659500700000|2022-08-03 04:25:00|6.43|4.83|6.42|4.82|6.44|4.84|6.42|4.82|0
1659501000000|2022-08-03 04:30:00|6.43|4.83|6.44|4.84|6.46|4.86|6.42|4.82|0
1659501300000|2022-08-03 04:35:00|6.43|4.83|6.43|4.83|6.46|4.86|6.43|4.83|0
1659501600000|2022-08-03 04:40:00|6.44|4.84|6.42|4.82|6.44|4.84|6.42|4.82|0
1659501900000|2022-08-03 04:45:00|6.41|4.81|6.4|4.8|6.42|4.82|6.38|4.78|0
1659502200000|2022-08-03 04:50:00|6.39|4.79|6.43|4.83|6.47|4.87|6.39|4.79|0
1659502500000|2022-08-03 04:55:00|6.44|4.84|6.47|4.87|6.48|4.88|6.43|4.83|0
1659502800000|2022-08-03 05:00:00|6.46|4.86|6.45|4.85|6.46|4.86|6.42|4.82|0
1659503100000|2022-08-03 05:05:00|6.46|4.86|6.43|4.83|6.47|4.87|6.41|4.81|0
1659503400000|2022-08-03 05:10:00|6.44|4.84|6.38|4.78|6.45|4.85|6.38|4.78|0
1659503700000|2022-08-03 05:15:00|6.37|4.77|6.4|4.8|6.4|4.8|6.37|4.77|0
1659504000000|2022-08-03 05:20:00|6.41|4.81|6.36|4.76|6.41|4.81|6.36|4.76|0
1659504300000|2022-08-03 05:25:00|6.34|4.74|6.36|4.76|6.36|4.76|6.3|4.7|0
1659504600000|2022-08-03 05:30:00|6.35|4.75|6.31|4.71|6.36|4.76|6.3|4.7|0
1659504900000|2022-08-03 05:35:00|6.32|4.72|6.31|4.71|6.35|4.75|6.3|4.7|0
1659505200000|2022-08-03 05:40:00|6.3|4.7|6.33|4.73|6.33|4.73|6.3|4.7|0
1659505500000|2022-08-03 05:45:00|6.34|4.74|6.36|4.76|6.37|4.77|6.32|4.72|0
1659505800000|2022-08-03 05:50:00|6.35|4.75|6.34|4.74|6.36|4.76|6.32|4.72|0
1659506100000|2022-08-03 05:55:00|6.35|4.75|6.35|4.75|6.36|4.76|6.33|4.73|0
1659506400000|2022-08-03 06:00:00|6.33|4.73|6.34|4.74|6.37|4.77|6.3|4.7|0
1659506700000|2022-08-03 06:05:00|6.35|4.75|6.29|4.69|6.36|4.76|6.26|4.66|0
1659507000000|2022-08-03 06:10:00|6.3|4.7|6.3|4.7|6.31|4.71|6.28|4.68|0
1659507300000|2022-08-03 06:15:00|6.31|4.71|6.31|4.71|6.31|4.71|6.28|4.68|0
1659507600000|2022-08-03 06:20:00|6.32|4.72|6.35|4.75|6.36|4.76|6.31|4.71|0
1659507900000|2022-08-03 06:25:00|6.34|4.74|6.35|4.75|6.36|4.76|6.31|4.71|0
1659508200000|2022-08-03 06:30:00|6.34|4.74|6.36|4.76|6.38|4.78|6.34|4.74|0
1659508500000|2022-08-03 06:35:00|6.37|4.77|6.36|4.76|6.38|4.78|6.32|4.72|0
1659508800000|2022-08-03 06:40:00|6.35|4.75|6.4|4.8|6.4|4.8|6.34|4.74|0
1659509100000|2022-08-03 06:45:00|6.39|4.79|6.42|4.82|6.62|5.02|6.37|4.77|0
1659509400000|2022-08-03 06:50:00|6.41|4.81|6.39|4.79|6.42|4.82|6.38|4.78|0
1659509700000|2022-08-03 06:55:00|6.38|4.78|6.38|4.78|6.39|4.79|6.36|4.76|0
1659510000000|2022-08-03 07:00:00|6.42|4.82|6.58|4.98|6.6|5|6.39|4.79|0
1659510300000|2022-08-03 07:05:00|6.47|5.07|6.39|4.99|6.5|5.1|6.37|4.97|0
1659510600000|2022-08-03 07:10:00|6.38|4.98|6.47|5.07|6.49|5.09|6.34|4.94|0
1659510900000|2022-08-03 07:15:00|6.49|5.09|6.33|4.93|6.51|5.11|6.32|4.92|0
1659511200000|2022-08-03 07:20:00|6.32|4.92|6.29|4.89|6.34|4.94|6.25|4.85|0
1659511500000|2022-08-03 07:25:00|6.3|4.9|6.28|4.88|6.32|4.92|6.25|4.85|0
1659511800000|2022-08-03 07:30:00|6.29|4.89|6.33|4.93|6.34|4.94|6.25|4.85|0
1659512100000|2022-08-03 07:35:00|6.34|4.94|6.33|4.93|6.35|4.95|6.29|4.89|0
1659512400000|2022-08-03 07:40:00|6.32|4.92|6.39|4.99|6.4|5|6.32|4.92|0
1659512700000|2022-08-03 07:45:00|6.4|5|6.47|5.07|6.48|5.08|6.39|4.99|0
1659513000000|2022-08-03 07:50:00|6.48|5.08|6.41|5.01|6.48|5.08|6.4|5|0
1659513300000|2022-08-03 07:55:00|6.42|5.02|6.42|5.02|6.47|5.07|6.39|4.99|0
1659513600000|2022-08-03 08:00:00|6.41|5.01|6.42|5.02|6.43|5.03|6.36|4.96|0
1659513900000|2022-08-03 08:05:00|6.41|5.01|6.49|5.09|6.52|5.12|6.41|5.01|0
1659514200000|2022-08-03 08:10:00|6.5|5.1|6.48|5.08|6.54|5.14|6.46|5.06|0
1659514500000|2022-08-03 08:15:00|6.47|5.07|6.45|5.05|6.47|5.07|6.44|5.04|0
1659514800000|2022-08-03 08:20:00|6.44|5.04|6.34|4.94|6.45|5.05|6.34|4.94|0
1659515100000|2022-08-03 08:25:00|6.35|4.95|6.33|4.93|6.35|4.95|6.31|4.91|0
1659515400000|2022-08-03 08:30:00|6.32|4.92|6.27|4.87|6.32|4.92|6.25|4.85|0
1659515700000|2022-08-03 08:35:00|6.26|4.86|6.3|4.9|6.31|4.91|6.26|4.86|0
1659516000000|2022-08-03 08:40:00|6.29|4.89|6.27|4.87|6.32|4.92|6.27|4.87|0
1659516300000|2022-08-03 08:45:00|6.26|4.86|6.28|4.88|6.29|4.89|6.26|4.86|0
1659516600000|2022-08-03 08:50:00|6.27|4.87|6.23|4.83|6.3|4.9|6.23|4.83|0
1659516900000|2022-08-03 08:55:00|6.24|4.84|6.27|4.87|6.27|4.87|6.21|4.81|0
1659517200000|2022-08-03 09:00:00|6.28|4.88|6.25|4.85|6.3|4.9|6.24|4.84|0
1659517500000|2022-08-03 09:05:00|6.26|4.86|6.22|4.82|6.27|4.87|6.21|4.81|0
1659517800000|2022-08-03 09:10:00|6.23|4.83|6.09|4.69|6.23|4.83|6.08|4.68|0
1659518100000|2022-08-03 09:15:00|6.08|4.68|6.18|4.78|6.19|4.79|5.98|4.58|0
1659518400000|2022-08-03 09:20:00|6.19|4.79|5.92|4.52|6.2|4.8|5.91|4.51|0
1659518700000|2022-08-03 09:25:00|5.91|4.51|5.94|4.54|5.96|4.56|5.91|4.51|0
1659519000000|2022-08-03 09:30:00|5.93|4.53|5.89|4.49|5.96|4.56|5.89|4.49|0
1659519300000|2022-08-03 09:35:00|5.9|4.5|5.92|4.52|5.92|4.52|5.89|4.49|0
1659519600000|2022-08-03 09:40:00|5.9|4.5|5.95|4.55|5.97|4.57|5.9|4.5|0
1659519900000|2022-08-03 09:45:00|5.96|4.56|5.99|4.59|6|4.6|5.95|4.55|0
1659520200000|2022-08-03 09:50:00|5.98|4.58|5.98|4.58|5.99|4.59|5.95|4.55|0
1659520500000|2022-08-03 09:55:00|5.99|4.59|5.99|4.59|6|4.6|5.98|4.58|0
1659520800000|2022-08-03 10:00:00|6|4.6|5.91|4.51|6|4.6|5.9|4.5|0
1659521100000|2022-08-03 10:05:00|5.9|4.5|5.9|4.5|5.92|4.52|5.88|4.48|0
1659521400000|2022-08-03 10:10:00|5.89|4.49|5.83|4.43|5.89|4.49|5.82|4.42|0
1659521700000|2022-08-03 10:15:00|5.84|4.44|5.92|4.52|5.93|4.53|5.84|4.44|0
1659522000000|2022-08-03 10:20:00|5.93|4.53|5.94|4.54|5.95|4.55|5.91|4.51|0
1659522300000|2022-08-03 10:25:00|5.95|4.55|5.93|4.53|5.95|4.55|5.91|4.51|0
1659522600000|2022-08-03 10:30:00|5.92|4.52|5.91|4.51|5.93|4.53|5.9|4.5|0
1659522900000|2022-08-03 10:35:00|5.92|4.52|5.91|4.51|5.94|4.54|5.88|4.48|0
1659523200000|2022-08-03 10:40:00|5.92|4.52|5.96|4.56|5.97|4.57|5.91|4.51|0
1659523500000|2022-08-03 10:45:00|5.95|4.55|5.92|4.52|5.96|4.56|5.91|4.51|0
1659523800000|2022-08-03 10:50:00|5.93|4.53|5.92|4.52|5.96|4.56|5.91|4.51|0
1659524100000|2022-08-03 10:55:00|5.89|4.49|5.9|4.5|5.95|4.55|5.89|4.49|0
1659524400000|2022-08-03 11:00:00|5.91|4.51|5.84|4.44|5.93|4.53|5.83|4.43|0
1659524700000|2022-08-03 11:05:00|5.83|4.43|5.77|4.37|5.83|4.43|5.77|4.37|0
1659525000000|2022-08-03 11:10:00|5.75|4.35|5.77|4.37|5.79|4.39|5.75|4.35|0
1659525300000|2022-08-03 11:15:00|5.76|4.36|5.78|4.38|5.78|4.38|5.75|4.35|0
1659525600000|2022-08-03 11:20:00|5.79|4.39|5.79|4.39|5.81|4.41|5.79|4.39|0
1659525900000|2022-08-03 11:25:00|5.8|4.4|5.73|4.33|5.81|4.41|5.72|4.32|0
1659526200000|2022-08-03 11:30:00|5.74|4.34|5.82|4.42|5.83|4.43|5.72|4.32|0
1659526500000|2022-08-03 11:35:00|5.83|4.43|5.86|4.46|5.87|4.47|5.8|4.4|0
1659526800000|2022-08-03 11:40:00|5.87|4.47|5.85|4.45|5.89|4.49|5.85|4.45|0
1659527100000|2022-08-03 11:45:00|5.84|4.44|5.82|4.42|5.88|4.48|5.81|4.41|0
1659527400000|2022-08-03 11:50:00|5.81|4.41|5.77|4.37|5.82|4.42|5.77|4.37|0
1659527700000|2022-08-03 11:55:00|5.76|4.36|5.77|4.37|5.79|4.39|5.76|4.36|0
1659528000000|2022-08-03 12:00:00|5.78|4.38|5.74|4.34|5.79|4.39|5.74|4.34|0
1659528300000|2022-08-03 12:05:00|5.75|4.35|5.79|4.39|5.83|4.43|5.75|4.35|0
1659528600000|2022-08-03 12:10:00|5.8|4.4|5.65|4.25|5.8|4.4|5.65|4.25|0
1659528900000|2022-08-03 12:15:00|5.64|4.24|5.62|4.22|5.66|4.26|5.62|4.22|0
1659529200000|2022-08-03 12:20:00|5.61|4.21|5.74|4.34|5.75|4.35|5.58|4.18|0
1659529500000|2022-08-03 12:25:00|5.75|4.35|5.73|4.33|5.75|4.35|5.72|4.32|0
1659529800000|2022-08-03 12:30:00|5.72|4.32|5.7|4.3|5.74|4.34|5.68|4.28|0
1659530100000|2022-08-03 12:35:00|5.69|4.29|5.75|4.35|5.75|4.35|5.68|4.28|0
1659530400000|2022-08-03 12:40:00|5.74|4.34|5.7|4.3|5.74|4.34|5.69|4.29|0
1659530700000|2022-08-03 12:45:00|5.69|4.29|5.68|4.28|5.72|4.32|5.66|4.26|0
1659531000000|2022-08-03 12:50:00|5.69|4.29|5.66|4.26|5.7|4.3|5.66|4.26|0
1659531300000|2022-08-03 12:55:00|5.67|4.27|5.7|4.3|5.7|4.3|5.61|4.21|0
1659531600000|2022-08-03 13:00:00|5.69|4.29|5.69|4.29|5.71|4.31|5.68|4.28|0
1659531900000|2022-08-03 13:05:00|5.7|4.3|5.74|4.34|5.77|4.37|5.68|4.28|0
1659532200000|2022-08-03 13:10:00|5.73|4.33|5.7|4.3|5.74|4.34|5.68|4.28|0
1659532500000|2022-08-03 13:15:00|5.69|4.29|5.77|4.37|5.77|4.37|5.69|4.29|0
1659532800000|2022-08-03 13:20:00|5.76|4.36|5.76|4.36|5.77|4.37|5.73|4.33|0
1659533100000|2022-08-03 13:25:00|5.75|4.35|5.78|4.38|5.78|4.38|5.73|4.33|0
1659533400000|2022-08-03 13:30:00|5.73|4.33|5.73|4.33|5.84|4.44|5.61|4.21|0
1659533700000|2022-08-03 13:35:00|5.71|4.31|5.5|4.1|5.71|4.31|5.43|4.03|0
1659534000000|2022-08-03 13:40:00|5.49|4.09|5.62|4.22|5.72|4.32|5.42|4.02|0
1659534300000|2022-08-03 13:45:00|5.61|4.21|5.55|4.15|5.75|4.35|5.54|4.14|0
1659534600000|2022-08-03 13:50:00|5.53|4.13|5.5|4.1|5.6|4.2|5.48|4.08|0
1659534900000|2022-08-03 13:55:00|5.49|4.09|5.45|4.05|5.52|4.12|5.44|4.04|0
1659535200000|2022-08-03 14:00:00|5.52|4.12|5.36|3.96|5.63|4.23|5.34|3.94|0
1659535500000|2022-08-03 14:05:00|5.35|3.95|5.31|3.91|5.35|3.95|5.26|3.86|0
1659535800000|2022-08-03 14:10:00|5.3|3.9|5.32|3.92|5.45|4.05|5.12|3.72|0
1659536100000|2022-08-03 14:15:00|5.31|3.91|5.61|4.21|5.66|4.26|5.28|3.88|0
1659536400000|2022-08-03 14:20:00|5.62|4.22|5.6|4.2|5.65|4.25|5.58|4.18|0
1659536700000|2022-08-03 14:25:00|5.59|4.19|5.43|4.03|5.61|4.21|5.4|4|0
1659537000000|2022-08-03 14:30:00|5.44|4.04|5.6|4.2|5.63|4.23|5.39|3.99|0
1659537300000|2022-08-03 14:35:00|5.59|4.19|5.64|4.24|5.78|4.38|5.58|4.18|0
1659537600000|2022-08-03 14:40:00|5.65|4.25|5.34|3.94|5.74|4.34|5.26|3.86|0
1659537900000|2022-08-03 14:45:00|5.35|3.95|5.19|3.79|5.36|3.96|5.17|3.77|0
1659538200000|2022-08-03 14:50:00|5.21|3.81|5.26|3.86|5.27|3.87|5.17|3.77|0
1659538500000|2022-08-03 14:55:00|5.24|3.84|5.09|3.69|5.25|3.85|5.07|3.67|0
1659538800000|2022-08-03 15:00:00|5.07|3.67|5.08|3.68|5.13|3.73|5|3.6|0
1659539100000|2022-08-03 15:05:00|5.07|3.67|4.98|3.58|5.08|3.68|4.98|3.58|0
1659539400000|2022-08-03 15:10:00|4.97|3.57|4.91|3.51|5.01|3.61|4.85|3.45|0
1659539700000|2022-08-03 15:15:00|4.92|3.52|5|3.6|5.01|3.61|4.87|3.47|0
1659540000000|2022-08-03 15:20:00|4.98|3.58|4.93|3.53|5|3.6|4.91|3.51|0
1659540300000|2022-08-03 15:25:00|4.92|3.52|4.89|3.49|4.93|3.53|4.83|3.43|0
1659540600000|2022-08-03 15:30:00|4.9|3.5|4.98|3.58|5.21|3.81|4.86|3.46|0
1659540900000|2022-08-03 15:35:00|4.97|3.57|4.87|3.47|4.97|3.57|4.86|3.46|0
1659541200000|2022-08-03 15:40:00|4.86|3.46|4.85|3.45|4.87|3.47|4.81|3.41|0
1659541500000|2022-08-03 15:45:00|4.84|3.44|4.84|3.44|4.86|3.46|4.78|3.38|0
1659541800000|2022-08-03 15:50:00|4.83|3.43|4.85|3.45|4.93|3.53|4.83|3.43|0
1659542100000|2022-08-03 15:55:00|4.84|3.44|4.77|3.37|4.85|3.45|4.75|3.35|0
1659542400000|2022-08-03 16:00:00|4.78|3.38|4.77|3.37|4.82|3.42|4.76|3.36|0
1659542700000|2022-08-03 16:05:00|4.78|3.38|4.82|3.42|4.83|3.43|4.75|3.35|0
1659543000000|2022-08-03 16:10:00|4.83|3.43|4.84|3.44|4.89|3.49|4.8|3.4|0
1659543300000|2022-08-03 16:15:00|4.83|3.43|4.83|3.43|4.91|3.51|4.83|3.43|0
1659543600000|2022-08-03 16:20:00|4.84|3.44|4.75|3.35|4.84|3.44|4.74|3.34|0
1659543900000|2022-08-03 16:25:00|4.76|3.36|4.8|3.4|4.81|3.41|4.74|3.34|0
1659544200000|2022-08-03 16:30:00|4.79|3.39|4.66|3.26|4.79|3.39|4.66|3.26|0
1659544500000|2022-08-03 16:35:00|4.67|3.27|4.65|3.25|4.69|3.29|4.61|3.21|0
1659544800000|2022-08-03 16:40:00|4.66|3.26|4.7|3.3|4.86|3.46|4.63|3.23|0
1659545100000|2022-08-03 16:45:00|4.71|3.31|4.6|3.2|4.71|3.31|4.6|3.2|0
1659545400000|2022-08-03 16:50:00|4.59|3.19|4.63|3.23|4.64|3.24|4.58|3.18|0
1659545700000|2022-08-03 16:55:00|4.62|3.22|4.65|3.25|4.65|3.25|4.6|3.2|0
1659546000000|2022-08-03 17:00:00|4.64|3.24|4.56|3.16|4.64|3.24|4.56|3.16|0
1659546300000|2022-08-03 17:05:00|4.55|3.15|4.58|3.18|4.6|3.2|4.55|3.15|0
1659546600000|2022-08-03 17:10:00|4.57|3.17|4.62|3.22|4.63|3.23|4.57|3.17|0
1659546900000|2022-08-03 17:15:00|4.61|3.21|4.43|3.03|4.7|3.3|4.39|2.99|0
1659547200000|2022-08-03 17:20:00|4.44|3.04|4.42|3.02|4.49|3.09|4.4|3|0
1659547500000|2022-08-03 17:25:00|4.43|3.03|4.37|2.97|4.43|3.03|4.36|2.96|0
1659547800000|2022-08-03 17:30:00|4.36|2.96|4.35|2.95|4.39|2.99|4.34|2.94|0
1659548100000|2022-08-03 17:35:00|4.36|2.96|4.41|3.01|4.43|3.03|4.35|2.95|0
1659548400000|2022-08-03 17:40:00|4.42|3.02|4.39|2.99|4.46|3.06|4.38|2.98|0
1659548700000|2022-08-03 17:45:00|4.4|3|4.37|2.97|4.45|3.05|4.37|2.97|0
1659549000000|2022-08-03 17:50:00|4.38|2.98|4.33|2.93|4.38|2.98|4.33|2.93|0
1659549300000|2022-08-03 17:55:00|4.34|2.94|4.37|2.97|4.41|3.01|4.33|2.93|0
1659549600000|2022-08-03 18:00:00|4.38|2.98|4.36|2.96|4.43|3.03|4.34|2.94|0
1659549900000|2022-08-03 18:05:00|4.35|2.95|4.35|2.95|4.38|2.98|4.33|2.93|0
1659550200000|2022-08-03 18:10:00|4.34|2.94|4.33|2.93|4.37|2.97|4.31|2.91|0
1659550500000|2022-08-03 18:15:00|4.32|2.92|4.28|2.88|4.34|2.94|4.28|2.88|0
1659550800000|2022-08-03 18:20:00|4.29|2.89|4.26|2.86|4.29|2.89|4.24|2.84|0
1659551100000|2022-08-03 18:25:00|4.25|2.85|4.3|2.9|4.31|2.91|4.25|2.85|0
1659551400000|2022-08-03 18:30:00|4.29|2.89|4.3|2.9|4.32|2.92|4.26|2.86|0
1659551700000|2022-08-03 18:35:00|4.29|2.89|4.33|2.93|4.33|2.93|4.27|2.87|0
1659552000000|2022-08-03 18:40:00|4.32|2.92|4.35|2.95|4.4|3|4.3|2.9|0
1659552300000|2022-08-03 18:45:00|4.34|2.94|4.3|2.9|4.38|2.98|4.29|2.89|0
1659552600000|2022-08-03 18:50:00|4.32|2.92|4.28|2.88|4.34|2.94|4.27|2.87|0
1659552900000|2022-08-03 18:55:00|4.29|2.89|4.31|2.91|4.32|2.92|4.26|2.86|0
1659553200000|2022-08-03 19:00:00|4.32|2.92|4.25|2.85|4.34|2.94|4.24|2.84|0
1659553500000|2022-08-03 19:05:00|4.24|2.84|4.28|2.88|4.29|2.89|4.21|2.81|0
1659553800000|2022-08-03 19:10:00|4.29|2.89|4.3|2.9|4.34|2.94|4.28|2.88|0
1659554100000|2022-08-03 19:15:00|4.31|2.91|4.3|2.9|4.35|2.95|4.28|2.88|0
1659554400000|2022-08-03 19:20:00|4.29|2.89|4.3|2.9|4.32|2.92|4.27|2.87|0
1659554700000|2022-08-03 19:25:00|4.31|2.91|4.31|2.91|4.33|2.93|4.3|2.9|0
1659555000000|2022-08-03 19:30:00|4.3|2.9|4.26|2.86|4.32|2.92|4.26|2.86|0
1659555300000|2022-08-03 19:35:00|4.25|2.85|4.25|2.85|4.27|2.87|4.23|2.83|0
1659555600000|2022-08-03 19:40:00|4.24|2.84|4.16|2.76|4.27|2.87|4.15|2.75|0
1659555900000|2022-08-03 19:45:00|4.18|2.78|4.19|2.79|4.43|3.03|4.15|2.75|0
1659556200000|2022-08-03 19:50:00|4.16|2.76|4.18|2.78|4.2|2.8|4.13|2.73|0
1659556500000|2022-08-03 19:55:00|4.19|2.79|4.38|2.98|4.38|2.98|4.19|2.79|0
1659556800000|2022-08-03 20:00:00|4.34|2.94|4.39|2.99|4.42|3.02|4.34|2.94|0
1659557100000|2022-08-03 20:05:00|4.4|3|4.36|2.96|4.42|3.02|4.23|2.83|0
1659557400000|2022-08-03 20:10:00|4.35|2.95|4.34|2.94|4.36|2.96|4.33|2.93|0
1659557700000|2022-08-03 20:15:00|4.44|2.84|4.46|2.86|4.46|2.86|4.44|2.84|0
1659558000000|2022-08-03 20:20:00|4.47|2.87|4.49|2.89|4.49|2.89|4.47|2.87|0
1659558300000|2022-08-03 20:25:00|4.5|2.9|4.47|2.87|4.5|2.9|4.47|2.87|0
1659558600000|2022-08-03 20:30:00|4.46|2.86|4.47|2.87|4.47|2.87|4.44|2.84|0
1659558900000|2022-08-03 20:35:00|4.46|2.86|4.44|2.84|4.47|2.87|4.44|2.84|0
1659559200000|2022-08-03 20:40:00|4.45|2.85|4.43|2.83|4.45|2.85|4.42|2.82|0
1659559500000|2022-08-03 20:45:00|4.44|2.84|4.44|2.84|4.45|2.85|4.44|2.84|0
1659559800000|2022-08-03 20:50:00|4.45|2.85|4.44|2.84|4.45|2.85|4.43|2.83|0
1659560100000|2022-08-03 20:55:00|4.45|2.85|4.46|2.86|4.46|2.86|4.44|2.84|0
1659560400000|2022-08-03 21:00:00|4.45|2.85|4.44|2.84|4.45|2.85|4.44|2.84|0
1659560700000|2022-08-03 21:05:00|4.45|2.85|4.45|2.85|4.45|2.85|4.44|2.84|0
1659561300000|2022-08-03 21:15:00|4.46|2.86|4.46|2.86|4.46|2.86|4.45|2.85|0
1659561600000|2022-08-03 21:20:00|4.45|2.85|4.44|2.84|4.46|2.86|4.44|2.84|0
1659561900000|2022-08-03 21:25:00|4.45|2.85|4.44|2.84|4.45|2.85|4.44|2.84|0
1659562200000|2022-08-03 21:30:00|4.43|2.83|4.44|2.84|4.44|2.84|4.43|2.83|0
1659562500000|2022-08-03 21:35:00|4.43|2.83|4.44|2.84|4.44|2.84|4.43|2.83|0
1659562800000|2022-08-03 21:40:00|4.43|2.83|4.43|2.83|4.44|2.84|4.43|2.83|0
1659563100000|2022-08-03 21:45:00|4.44|2.84|4.44|2.84|4.44|2.84|4.44|2.84|0
1659563400000|2022-08-03 21:50:00|4.45|2.85|4.44|2.84|4.45|2.85|4.44|2.84|0
1659563700000|2022-08-03 21:55:00|4.43|2.83|4.44|2.84|4.44|2.84|4.43|2.83|0
1659564000000|2022-08-03 22:00:00|4.46|2.86|4.49|2.89|4.5|2.9|4.45|2.85|0
1659564300000|2022-08-03 22:05:00|4.48|2.88|4.46|2.86|4.49|2.89|4.46|2.86|0
1659564600000|2022-08-03 22:10:00|4.47|2.87|4.45|2.85|4.48|2.88|4.44|2.84|0
1659564900000|2022-08-03 22:15:00|4.44|2.84|4.44|2.84|4.45|2.85|4.43|2.83|0
1659565200000|2022-08-03 22:20:00|4.43|2.83|4.43|2.83|4.44|2.84|4.42|2.82|0
1659565500000|2022-08-03 22:25:00|4.44|2.84|4.43|2.83|4.44|2.84|4.42|2.82|0
1659565800000|2022-08-03 22:30:00|4.42|2.82|4.45|2.85|4.46|2.86|4.42|2.82|0
1659566100000|2022-08-03 22:35:00|4.46|2.86|4.47|2.87|4.48|2.88|4.44|2.84|0
1659566400000|2022-08-03 22:40:00|4.46|2.86|4.47|2.87|4.48|2.88|4.45|2.85|0
1659566700000|2022-08-03 22:45:00|4.46|2.86|4.42|2.82|4.47|2.87|4.41|2.81|0
1659567000000|2022-08-03 22:50:00|4.41|2.81|4.43|2.83|4.44|2.84|4.41|2.81|0
1659567300000|2022-08-03 22:55:00|4.42|2.82|4.42|2.82|4.42|2.82|4.41|2.81|0
1659567600000|2022-08-03 23:00:00|4.43|2.83|4.43|2.83|4.45|2.85|4.42|2.82|0
1659567900000|2022-08-03 23:05:00|4.44|2.84|4.43|2.83|4.45|2.85|4.43|2.83|0
1659568200000|2022-08-03 23:10:00|4.44|2.84|4.44|2.84|4.45|2.85|4.42|2.82|0
1659568500000|2022-08-03 23:15:00|4.45|2.85|4.43|2.83|4.45|2.85|4.43|2.83|0
1659568800000|2022-08-03 23:20:00|4.44|2.84|4.43|2.83|4.45|2.85|4.43|2.83|0
1659569100000|2022-08-03 23:25:00|4.44|2.84|4.43|2.83|4.44|2.84|4.41|2.81|0
1659569400000|2022-08-03 23:30:00|4.44|2.84|4.44|2.84|4.44|2.84|4.42|2.82|0
1659569700000|2022-08-03 23:35:00|4.43|2.83|4.45|2.85|4.45|2.85|4.42|2.82|0
1659570000000|2022-08-03 23:40:00|4.44|2.84|4.44|2.84|4.44|2.84|4.43|2.83|0
1659570300000|2022-08-03 23:45:00|4.45|2.85|4.43|2.83|4.46|2.86|4.43|2.83|0
1659570600000|2022-08-03 23:50:00|4.44|2.84|4.43|2.83|4.44|2.84|4.43|2.83|0
1659570900000|2022-08-03 23:55:00|4.44|2.84|4.46|2.86|4.46|2.86|4.42|2.82|0
1659571200000|2022-08-04 00:00:00|4.47|2.87|4.49|2.89|4.5|2.9|4.47|2.87|0
1659571500000|2022-08-04 00:05:00|4.48|2.88|4.47|2.87|4.49|2.89|4.47|2.87|0
1659571800000|2022-08-04 00:10:00|4.46|2.86|4.45|2.85|4.47|2.87|4.43|2.83|0
1659572100000|2022-08-04 00:15:00|4.44|2.84|4.42|2.82|4.45|2.85|4.41|2.81|0
1659572400000|2022-08-04 00:20:00|4.41|2.81|4.39|2.79|4.41|2.81|4.36|2.76|0
1659572700000|2022-08-04 00:25:00|4.4|2.8|4.36|2.76|4.4|2.8|4.34|2.74|0
1659573000000|2022-08-04 00:30:00|4.35|2.75|4.35|2.75|4.36|2.76|4.32|2.72|0
1659573300000|2022-08-04 00:35:00|4.36|2.76|4.37|2.77|4.38|2.78|4.35|2.75|0
1659573600000|2022-08-04 00:40:00|4.38|2.78|4.37|2.77|4.38|2.78|4.33|2.73|0
1659573900000|2022-08-04 00:45:00|4.38|2.78|4.49|2.89|4.82|3.22|4.34|2.74|0
1659574200000|2022-08-04 00:50:00|4.5|2.9|4.48|2.88|4.5|2.9|4.48|2.88|0
1659574500000|2022-08-04 00:55:00|4.47|2.87|4.45|2.85|4.47|2.87|4.45|2.85|0
1659574800000|2022-08-04 01:00:00|4.46|2.86|4.56|2.96|4.56|2.96|4.45|2.85|0
1659575100000|2022-08-04 01:05:00|4.57|2.97|4.54|2.94|4.57|2.97|4.53|2.93|0
1659575400000|2022-08-04 01:10:00|4.55|2.95|4.57|2.97|4.58|2.98|4.54|2.94|0
1659575700000|2022-08-04 01:15:00|4.56|2.96|4.54|2.94|4.57|2.97|4.53|2.93|0
1659576000000|2022-08-04 01:20:00|4.53|2.93|4.53|2.93|4.54|2.94|4.5|2.9|0
1659576300000|2022-08-04 01:25:00|4.52|2.92|4.52|2.92|4.53|2.93|4.51|2.91|0
1659576600000|2022-08-04 01:30:00|4.51|2.91|4.5|2.9|4.54|2.94|4.49|2.89|0
1659576900000|2022-08-04 01:35:00|4.49|2.89|4.48|2.88|4.51|2.91|4.47|2.87|0
1659577200000|2022-08-04 01:40:00|4.47|2.87|4.5|2.9|4.51|2.91|4.47|2.87|0
1659577500000|2022-08-04 01:45:00|4.51|2.91|4.52|2.92|4.52|2.92|4.49|2.89|0
1659577800000|2022-08-04 01:50:00|4.53|2.93|4.54|2.94|4.54|2.94|4.52|2.92|0
1659578100000|2022-08-04 01:55:00|4.53|2.93|4.54|2.94|4.54|2.94|4.52|2.92|0
1659578400000|2022-08-04 02:00:00|4.53|2.93|4.51|2.91|4.54|2.94|4.51|2.91|0
1659578700000|2022-08-04 02:05:00|4.52|2.92|4.52|2.92|4.52|2.92|4.51|2.91|0
1659579000000|2022-08-04 02:10:00|4.53|2.93|4.56|2.96|4.57|2.97|4.52|2.92|0
1659579300000|2022-08-04 02:15:00|4.55|2.95|4.56|2.96|4.57|2.97|4.55|2.95|0
1659579600000|2022-08-04 02:20:00|4.55|2.95|4.58|2.98|4.58|2.98|4.55|2.95|0
1659579900000|2022-08-04 02:25:00|4.57|2.97|4.59|2.99|4.6|3|4.57|2.97|0
1659580200000|2022-08-04 02:30:00|4.58|2.98|4.59|2.99|4.61|3.01|4.58|2.98|0
1659580500000|2022-08-04 02:35:00|4.6|3|4.62|3.02|4.63|3.03|4.59|2.99|0
1659580800000|2022-08-04 02:40:00|4.63|3.03|4.61|3.01|4.63|3.03|4.61|3.01|0
1659581100000|2022-08-04 02:45:00|4.6|3|4.58|2.98|4.61|3.01|4.58|2.98|0
1659581400000|2022-08-04 02:50:00|4.59|2.99|4.59|2.99|4.59|2.99|4.58|2.98|0
1659581700000|2022-08-04 02:55:00|4.6|3|4.55|2.95|4.6|3|4.54|2.94|0
1659582000000|2022-08-04 03:00:00|4.54|2.94|4.57|2.97|4.58|2.98|4.54|2.94|0
1659582300000|2022-08-04 03:05:00|4.58|2.98|4.55|2.95|4.58|2.98|4.55|2.95|0
1659582600000|2022-08-04 03:10:00|4.54|2.94|4.55|2.95|4.57|2.97|4.54|2.94|0
1659582900000|2022-08-04 03:15:00|4.56|2.96|4.55|2.95|4.56|2.96|4.54|2.94|0
1659583200000|2022-08-04 03:20:00|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1659583500000|2022-08-04 03:25:00|4.56|2.96|4.58|2.98|4.58|2.98|4.56|2.96|0
1659583800000|2022-08-04 03:30:00|4.57|2.97|4.58|2.98|4.61|3.01|4.57|2.97|0
1659584100000|2022-08-04 03:35:00|4.59|2.99|4.58|2.98|4.6|3|4.58|2.98|0
1659584400000|2022-08-04 03:40:00|4.59|2.99|4.61|3.01|4.61|3.01|4.58|2.98|0
1659584700000|2022-08-04 03:45:00|4.62|3.02|4.65|3.05|4.65|3.05|4.62|3.02|0
1659585000000|2022-08-04 03:50:00|4.64|3.04|4.62|3.02|4.64|3.04|4.62|3.02|0
1659585300000|2022-08-04 03:55:00|4.61|3.01|4.6|3|4.62|3.02|4.6|3|0
1659585600000|2022-08-04 04:00:00|4.61|3.01|4.6|3|4.61|3.01|4.59|2.99|0
1659585900000|2022-08-04 04:05:00|4.59|2.99|4.59|2.99|4.59|2.99|4.58|2.98|0
1659586200000|2022-08-04 04:10:00|4.58|2.98|4.58|2.98|4.58|2.98|4.56|2.96|0
1659586500000|2022-08-04 04:15:00|4.59|2.99|4.58|2.98|4.59|2.99|4.58|2.98|0
1659586800000|2022-08-04 04:20:00|4.59|2.99|4.6|3|4.6|3|4.58|2.98|0
1659587100000|2022-08-04 04:25:00|4.61|3.01|4.6|3|4.61|3.01|4.59|2.99|0
1659587400000|2022-08-04 04:30:00|4.59|2.99|4.57|2.97|4.59|2.99|4.57|2.97|0
1659587700000|2022-08-04 04:35:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1659588300000|2022-08-04 04:45:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1659588600000|2022-08-04 04:50:00|4.55|2.95|4.57|2.97|4.57|2.97|4.55|2.95|0
1659588900000|2022-08-04 04:55:00|4.58|2.98|4.58|2.98|4.58|2.98|4.56|2.96|0
1659589200000|2022-08-04 05:00:00|4.57|2.97|4.57|2.97|4.57|2.97|4.54|2.94|0
1659589500000|2022-08-04 05:05:00|4.58|2.98|4.61|3.01|4.61|3.01|4.57|2.97|0
1659589800000|2022-08-04 05:10:00|4.6|3|4.61|3.01|4.62|3.02|4.58|2.98|0
1659590100000|2022-08-04 05:15:00|4.6|3|4.57|2.97|4.6|3|4.56|2.96|0
1659590400000|2022-08-04 05:20:00|4.58|2.98|4.55|2.95|4.58|2.98|4.55|2.95|0
1659590700000|2022-08-04 05:25:00|4.56|2.96|4.56|2.96|4.57|2.97|4.54|2.94|0
1659591000000|2022-08-04 05:30:00|4.57|2.97|4.54|2.94|4.58|2.98|4.53|2.93|0
1659591300000|2022-08-04 05:35:00|4.53|2.93|4.56|2.96|4.56|2.96|4.52|2.92|0
1659591600000|2022-08-04 05:40:00|4.55|2.95|4.56|2.96|4.56|2.96|4.53|2.93|0
1659591900000|2022-08-04 05:45:00|4.57|2.97|4.59|2.99|4.59|2.99|4.57|2.97|0
1659592200000|2022-08-04 05:50:00|4.58|2.98|4.56|2.96|4.58|2.98|4.55|2.95|0
1659592500000|2022-08-04 05:55:00|4.55|2.95|4.6|3|4.6|3|4.54|2.94|0
1659592800000|2022-08-04 06:00:00|4.59|2.99|4.59|2.99|4.62|3.02|4.58|2.98|0
1659593100000|2022-08-04 06:05:00|4.6|3|4.58|2.98|4.6|3|4.55|2.95|0
1659593400000|2022-08-04 06:10:00|4.57|2.97|4.58|2.98|4.61|3.01|4.57|2.97|0
1659593700000|2022-08-04 06:15:00|4.59|2.99|4.59|2.99|4.61|3.01|4.59|2.99|0
1659594000000|2022-08-04 06:20:00|4.6|3|4.58|2.98|4.6|3|4.57|2.97|0
1659594300000|2022-08-04 06:25:00|4.57|2.97|4.58|2.98|4.58|2.98|4.55|2.95|0
1659594600000|2022-08-04 06:30:00|4.59|2.99|4.55|2.95|4.6|3|4.55|2.95|0
1659594900000|2022-08-04 06:35:00|4.56|2.96|4.57|2.97|4.58|2.98|4.55|2.95|0
1659595200000|2022-08-04 06:40:00|4.56|2.96|4.57|2.97|4.58|2.98|4.56|2.96|0
1659595500000|2022-08-04 06:45:00|4.56|2.96|4.57|2.97|4.58|2.98|4.56|2.96|0
1659595800000|2022-08-04 06:50:00|4.58|2.98|4.59|2.99|4.6|3|4.58|2.98|0
1659596100000|2022-08-04 06:55:00|4.6|3|4.61|3.01|4.61|3.01|4.58|2.98|0
1659596400000|2022-08-04 07:00:00|4.6|3|4.57|2.97|4.63|3.03|4.55|2.95|0
1659596700000|2022-08-04 07:05:00|4.47|3.07|4.4|3|4.47|3.07|4.38|2.98|0
1659597000000|2022-08-04 07:10:00|4.41|3.01|4.42|3.02|4.46|3.06|4.41|3.01|0
1659597300000|2022-08-04 07:15:00|4.41|3.01|4.39|2.99|4.44|3.04|4.38|2.98|0
1659597600000|2022-08-04 07:20:00|4.4|3|4.37|2.97|4.42|3.02|4.36|2.96|0
1659597900000|2022-08-04 07:25:00|4.36|2.96|4.35|2.95|4.37|2.97|4.35|2.95|0
1659598200000|2022-08-04 07:30:00|4.34|2.94|4.36|2.96|4.36|2.96|4.31|2.91|0
1659598500000|2022-08-04 07:35:00|4.35|2.95|4.38|2.98|4.38|2.98|4.33|2.93|0
1659598800000|2022-08-04 07:40:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1659599100000|2022-08-04 07:45:00|4.38|2.98|4.39|2.99|4.4|3|4.38|2.98|0
1659599400000|2022-08-04 07:50:00|4.38|2.98|4.39|2.99|4.39|2.99|4.36|2.96|0
1659599700000|2022-08-04 07:55:00|4.38|2.98|4.38|2.98|4.4|3|4.36|2.96|0
1659600000000|2022-08-04 08:00:00|4.37|2.97|4.44|3.04|4.45|3.05|4.37|2.97|0
1659600300000|2022-08-04 08:05:00|4.43|3.03|4.41|3.01|4.44|3.04|4.41|3.01|0
1659600600000|2022-08-04 08:10:00|4.42|3.02|4.4|3|4.44|3.04|4.4|3|0
1659600900000|2022-08-04 08:15:00|4.41|3.01|4.35|2.95|4.41|3.01|4.35|2.95|0
1659601200000|2022-08-04 08:20:00|4.36|2.96|4.37|2.97|4.38|2.98|4.35|2.95|0
1659601500000|2022-08-04 08:25:00|4.38|2.98|4.4|3|4.4|3|4.37|2.97|0
1659601800000|2022-08-04 08:30:00|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1659602100000|2022-08-04 08:35:00|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1659602400000|2022-08-04 08:40:00|4.41|3.01|4.42|3.02|4.43|3.03|4.41|3.01|0
1659602700000|2022-08-04 08:45:00|4.43|3.03|4.42|3.02|4.43|3.03|4.41|3.01|0
1659603000000|2022-08-04 08:50:00|4.43|3.03|4.41|3.01|4.44|3.04|4.41|3.01|0
1659603300000|2022-08-04 08:55:00|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1659603600000|2022-08-04 09:00:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1659603900000|2022-08-04 09:05:00|4.43|3.03|4.43|3.03|4.46|3.06|4.42|3.02|0
1659604200000|2022-08-04 09:10:00|4.42|3.02|4.39|2.99|4.42|3.02|4.38|2.98|0
1659604500000|2022-08-04 09:15:00|4.38|2.98|4.37|2.97|4.39|2.99|4.35|2.95|0
1659604800000|2022-08-04 09:20:00|4.36|2.96|4.34|2.94|4.37|2.97|4.34|2.94|0
1659605100000|2022-08-04 09:25:00|4.33|2.93|4.27|2.87|4.33|2.93|4.26|2.86|0
1659605400000|2022-08-04 09:30:00|4.26|2.86|4.32|2.92|4.32|2.92|4.26|2.86|0
1659605700000|2022-08-04 09:35:00|4.31|2.91|4.29|2.89|4.33|2.93|4.29|2.89|0
1659606000000|2022-08-04 09:40:00|4.3|2.9|4.31|2.91|4.31|2.91|4.29|2.89|0
1659606300000|2022-08-04 09:45:00|4.3|2.9|4.22|2.82|4.31|2.91|4.21|2.81|0
1659606600000|2022-08-04 09:50:00|4.21|2.81|4.24|2.84|4.24|2.84|4.19|2.79|0
1659606900000|2022-08-04 09:55:00|4.25|2.85|4.23|2.83|4.25|2.85|4.22|2.82|0
1659607200000|2022-08-04 10:00:00|4.24|2.84|4.15|2.75|4.24|2.84|4.15|2.75|0
1659607500000|2022-08-04 10:05:00|4.16|2.76|4.16|2.76|4.17|2.77|4.13|2.73|0
1659607800000|2022-08-04 10:10:00|4.17|2.77|4.14|2.74|4.18|2.78|4.14|2.74|0
1659608100000|2022-08-04 10:15:00|4.13|2.73|4.11|2.71|4.13|2.73|4.1|2.7|0
1659608400000|2022-08-04 10:20:00|4.1|2.7|4.11|2.71|4.13|2.73|4.09|2.69|0
1659608700000|2022-08-04 10:25:00|4.12|2.72|4.11|2.71|4.13|2.73|4.1|2.7|0
1659609000000|2022-08-04 10:30:00|4.12|2.72|4.06|2.66|4.13|2.73|4.05|2.65|0
1659609300000|2022-08-04 10:35:00|4.07|2.67|4.03|2.63|4.08|2.68|4.03|2.63|0
1659609600000|2022-08-04 10:40:00|4.04|2.64|4.09|2.69|4.09|2.69|4.03|2.63|0
1659609900000|2022-08-04 10:45:00|4.08|2.68|4.09|2.69|4.1|2.7|4.07|2.67|0
1659610200000|2022-08-04 10:50:00|4.1|2.7|4.11|2.71|4.12|2.72|4.1|2.7|0
1659610500000|2022-08-04 10:55:00|4.12|2.72|4.13|2.73|4.13|2.73|4.11|2.71|0
1659610800000|2022-08-04 11:00:00|4.14|2.74|4.12|2.72|4.17|2.77|4.11|2.71|0
1659611100000|2022-08-04 11:05:00|4.11|2.71|4.16|2.76|4.16|2.76|4.1|2.7|0
1659611400000|2022-08-04 11:10:00|4.15|2.75|4.18|2.78|4.19|2.79|4.15|2.75|0
1659611700000|2022-08-04 11:15:00|4.17|2.77|4.18|2.78|4.19|2.79|4.16|2.76|0
1659612000000|2022-08-04 11:20:00|4.19|2.79|4.22|2.82|4.22|2.82|4.19|2.79|0
1659612300000|2022-08-04 11:25:00|4.21|2.81|4.22|2.82|4.23|2.83|4.2|2.8|0
1659612600000|2022-08-04 11:30:00|4.23|2.83|4.18|2.78|4.23|2.83|4.18|2.78|0
1659612900000|2022-08-04 11:35:00|4.19|2.79|4.17|2.77|4.21|2.81|4.17|2.77|0
1659613200000|2022-08-04 11:40:00|4.18|2.78|4.2|2.8|4.2|2.8|4.17|2.77|0
1659613500000|2022-08-04 11:45:00|4.21|2.81|4.21|2.81|4.24|2.84|4.21|2.81|0
1659613800000|2022-08-04 11:50:00|4.22|2.82|4.22|2.82|4.35|2.95|4.21|2.81|0
1659614100000|2022-08-04 11:55:00|4.23|2.83|4.27|2.87|4.28|2.88|4.21|2.81|0
1659614400000|2022-08-04 12:00:00|4.28|2.88|4.22|2.82|4.29|2.89|4.2|2.8|0
1659614700000|2022-08-04 12:05:00|4.21|2.81|4.23|2.83|4.23|2.83|4.19|2.79|0
1659615000000|2022-08-04 12:10:00|4.24|2.84|4.27|2.87|4.27|2.87|4.22|2.82|0
1659615300000|2022-08-04 12:15:00|4.28|2.88|4.23|2.83|4.28|2.88|4.22|2.82|0
1659615600000|2022-08-04 12:20:00|4.22|2.82|4.21|2.81|4.24|2.84|4.2|2.8|0
1659615900000|2022-08-04 12:25:00|4.22|2.82|4.2|2.8|4.22|2.82|4.18|2.78|0
1659616200000|2022-08-04 12:30:00|4.21|2.81|4.16|2.76|4.24|2.84|4.15|2.75|0
1659616500000|2022-08-04 12:35:00|4.15|2.75|4.12|2.72|4.17|2.77|4.12|2.72|0
1659616800000|2022-08-04 12:40:00|4.13|2.73|4.27|2.87|4.28|2.88|4.12|2.72|0
1659617100000|2022-08-04 12:45:00|4.28|2.88|4.27|2.87|4.32|2.92|4.26|2.86|0
1659617400000|2022-08-04 12:50:00|4.28|2.88|4.22|2.82|4.29|2.89|4.21|2.81|0
1659617700000|2022-08-04 12:55:00|4.23|2.83|4.24|2.84|4.25|2.85|4.23|2.83|0
1659618000000|2022-08-04 13:00:00|4.25|2.85|4.37|2.97|4.38|2.98|4.25|2.85|0
1659618300000|2022-08-04 13:05:00|4.38|2.98|4.34|2.94|4.41|3.01|4.28|2.88|0
1659618600000|2022-08-04 13:10:00|4.35|2.95|4.33|2.93|4.35|2.95|4.31|2.91|0
1659618900000|2022-08-04 13:15:00|4.32|2.92|4.43|3.03|4.44|3.04|4.31|2.91|0
1659619200000|2022-08-04 13:20:00|4.42|3.02|4.39|2.99|4.45|3.05|4.38|2.98|0
1659619500000|2022-08-04 13:25:00|4.4|3|4.39|2.99|4.45|3.05|4.38|2.98|0
1659619800000|2022-08-04 13:30:00|4.38|2.98|4.49|3.09|4.51|3.11|4.36|2.96|0
1659620100000|2022-08-04 13:35:00|4.5|3.1|4.54|3.14|4.56|3.16|4.4|3|0
1659620400000|2022-08-04 13:40:00|4.55|3.15|4.3|2.9|4.55|3.15|4.29|2.89|0
1659620700000|2022-08-04 13:45:00|4.29|2.89|4.33|2.93|4.36|2.96|4.25|2.85|0
1659621000000|2022-08-04 13:50:00|4.35|2.95|4.31|2.91|4.47|3.07|4.31|2.91|0
1659621300000|2022-08-04 13:55:00|4.32|2.92|4.45|3.05|4.46|3.06|4.29|2.89|0
1659621600000|2022-08-04 14:00:00|4.46|3.06|4.37|2.97|4.48|3.08|4.36|2.96|0
1659621900000|2022-08-04 14:05:00|4.38|2.98|4.43|3.03|4.46|3.06|4.33|2.93|0
1659622200000|2022-08-04 14:10:00|4.42|3.02|4.5|3.1|4.51|3.11|4.4|3|0
1659622500000|2022-08-04 14:15:00|4.49|3.09|4.6|3.2|4.69|3.29|4.45|3.05|0
1659622800000|2022-08-04 14:20:00|4.59|3.19|4.59|3.19|4.67|3.27|4.53|3.13|0
1659623100000|2022-08-04 14:25:00|4.6|3.2|4.62|3.22|4.65|3.25|4.52|3.12|0
1659623400000|2022-08-04 14:30:00|4.63|3.23|4.74|3.34|4.76|3.36|4.59|3.19|0
1659623700000|2022-08-04 14:35:00|4.75|3.35|4.81|3.41|4.84|3.44|4.74|3.34|0
1659624000000|2022-08-04 14:40:00|4.82|3.42|4.71|3.31|4.85|3.45|4.53|3.13|0
1659624300000|2022-08-04 14:45:00|4.73|3.33|4.55|3.15|4.73|3.33|4.53|3.13|0
1659624600000|2022-08-04 14:50:00|4.56|3.16|4.5|3.1|4.57|3.17|4.48|3.08|0
1659624900000|2022-08-04 14:55:00|4.49|3.09|4.47|3.07|4.5|3.1|4.42|3.02|0
1659625200000|2022-08-04 15:00:00|4.46|3.06|4.51|3.11|4.52|3.12|4.41|3.01|0
1659625500000|2022-08-04 15:05:00|4.52|3.12|4.49|3.09|4.52|3.12|4.43|3.03|0
1659625800000|2022-08-04 15:10:00|4.5|3.1|4.62|3.22|4.62|3.22|4.46|3.06|0
1659626100000|2022-08-04 15:15:00|4.64|3.24|4.55|3.15|4.67|3.27|4.52|3.12|0
1659626400000|2022-08-04 15:20:00|4.54|3.14|4.75|3.35|4.75|3.35|4.45|3.05|0
1659626700000|2022-08-04 15:25:00|4.74|3.34|4.57|3.17|4.75|3.35|4.51|3.11|0
1659627000000|2022-08-04 15:30:00|4.56|3.16|4.52|3.12|4.57|3.17|4.48|3.08|0
1659627300000|2022-08-04 15:35:00|4.51|3.11|4.68|3.28|4.68|3.28|4.5|3.1|0
1659627600000|2022-08-04 15:40:00|4.67|3.27|4.58|3.18|4.68|3.28|4.55|3.15|0
1659627900000|2022-08-04 15:45:00|4.56|3.16|4.46|3.06|4.57|3.17|4.44|3.04|0
1659628200000|2022-08-04 15:50:00|4.47|3.07|4.38|2.98|4.47|3.07|4.36|2.96|0
1659628500000|2022-08-04 15:55:00|4.37|2.97|4.37|2.97|4.41|3.01|4.35|2.95|0
1659628800000|2022-08-04 16:00:00|4.38|2.98|4.44|3.04|4.45|3.05|4.35|2.95|0
1659629100000|2022-08-04 16:05:00|4.45|3.05|4.4|3|4.46|3.06|4.39|2.99|0
1659629400000|2022-08-04 16:10:00|4.39|2.99|4.37|2.97|4.41|3.01|4.31|2.91|0
1659629700000|2022-08-04 16:15:00|4.38|2.98|4.39|2.99|4.44|3.04|4.37|2.97|0
1659630000000|2022-08-04 16:20:00|4.41|3.01|4.34|2.94|4.41|3.01|4.33|2.93|0
1659630300000|2022-08-04 16:25:00|4.33|2.93|4.32|2.92|4.35|2.95|4.31|2.91|0
1659630600000|2022-08-04 16:30:00|4.33|2.93|4.34|2.94|4.39|2.99|4.32|2.92|0
1659630900000|2022-08-04 16:35:00|4.33|2.93|4.38|2.98|4.41|3.01|4.33|2.93|0
1659631200000|2022-08-04 16:40:00|4.39|2.99|4.41|3.01|4.47|3.07|4.36|2.96|0
1659631500000|2022-08-04 16:45:00|4.42|3.02|4.6|3.2|4.61|3.21|4.42|3.02|0
1659631800000|2022-08-04 16:50:00|4.61|3.21|4.55|3.15|4.61|3.21|4.53|3.13|0
1659632100000|2022-08-04 16:55:00|4.54|3.14|4.59|3.19|4.59|3.19|4.54|3.14|0
1659632400000|2022-08-04 17:00:00|4.58|3.18|4.49|3.09|4.58|3.18|4.47|3.07|0
1659632700000|2022-08-04 17:05:00|4.5|3.1|4.42|3.02|4.52|3.12|4.41|3.01|0
1659633000000|2022-08-04 17:10:00|4.43|3.03|4.38|2.98|4.45|3.05|4.36|2.96|0
1659633300000|2022-08-04 17:15:00|4.37|2.97|4.36|2.96|4.38|2.98|4.33|2.93|0
1659633600000|2022-08-04 17:20:00|4.35|2.95|4.34|2.94|4.43|3.03|4.3|2.9|0
1659633900000|2022-08-04 17:25:00|4.33|2.93|4.3|2.9|4.34|2.94|4.27|2.87|0
1659634200000|2022-08-04 17:30:00|4.29|2.89|4.24|2.84|4.33|2.93|4.24|2.84|0
1659634500000|2022-08-04 17:35:00|4.25|2.85|4.19|2.79|4.26|2.86|4.18|2.78|0
1659634800000|2022-08-04 17:40:00|4.18|2.78|4.23|2.83|4.26|2.86|4.17|2.77|0
1659635100000|2022-08-04 17:45:00|4.22|2.82|4.17|2.77|4.26|2.86|4.17|2.77|0
1659635400000|2022-08-04 17:50:00|4.18|2.78|4.23|2.83|4.25|2.85|4.17|2.77|0
1659635700000|2022-08-04 17:55:00|4.24|2.84|4.25|2.85|4.3|2.9|4.23|2.83|0
1659636000000|2022-08-04 18:00:00|4.24|2.84|4.23|2.83|4.29|2.89|4.23|2.83|0
1659636300000|2022-08-04 18:05:00|4.24|2.84|4.28|2.88|4.29|2.89|4.21|2.81|0
1659636600000|2022-08-04 18:10:00|4.29|2.89|4.31|2.91|4.35|2.95|4.26|2.86|0
1659636900000|2022-08-04 18:15:00|4.32|2.92|4.26|2.86|4.33|2.93|4.26|2.86|0
1659637200000|2022-08-04 18:20:00|4.27|2.87|4.31|2.91|4.32|2.92|4.26|2.86|0
1659637500000|2022-08-04 18:25:00|4.3|2.9|4.24|2.84|4.31|2.91|4.23|2.83|0
1659637800000|2022-08-04 18:30:00|4.23|2.83|4.24|2.84|4.25|2.85|4.2|2.8|0
1659638100000|2022-08-04 18:35:00|4.23|2.83|4.27|2.87|4.32|2.92|4.23|2.83|0
1659638400000|2022-08-04 18:40:00|4.28|2.88|4.25|2.85|4.35|2.95|4.25|2.85|0
1659638700000|2022-08-04 18:45:00|4.26|2.86|4.24|2.84|4.3|2.9|4.23|2.83|0
1659639000000|2022-08-04 18:50:00|4.23|2.83|4.21|2.81|4.24|2.84|4.18|2.78|0
1659639300000|2022-08-04 18:55:00|4.22|2.82|4.22|2.82|4.24|2.84|4.19|2.79|0
1659639600000|2022-08-04 19:00:00|4.23|2.83|4.2|2.8|4.26|2.86|4.2|2.8|0
1659639900000|2022-08-04 19:05:00|4.21|2.81|4.19|2.79|4.24|2.84|4.18|2.78|0
1659640200000|2022-08-04 19:10:00|4.18|2.78|4.13|2.73|4.19|2.79|4.11|2.71|0
1659640500000|2022-08-04 19:15:00|4.12|2.72|4.11|2.71|4.13|2.73|4.09|2.69|0
1659640800000|2022-08-04 19:20:00|4.1|2.7|4.17|2.77|4.18|2.78|4.1|2.7|0
1659641100000|2022-08-04 19:25:00|4.18|2.78|4.15|2.75|4.2|2.8|4.13|2.73|0
1659641400000|2022-08-04 19:30:00|4.16|2.76|4.1|2.7|4.22|2.82|4.09|2.69|0
1659641700000|2022-08-04 19:35:00|4.09|2.69|4.1|2.7|4.11|2.71|4.04|2.64|0
1659642000000|2022-08-04 19:40:00|4.11|2.71|4.18|2.78|4.18|2.78|4.1|2.7|0
1659642300000|2022-08-04 19:45:00|4.19|2.79|4.17|2.77|4.2|2.8|4.14|2.74|0
1659642600000|2022-08-04 19:50:00|4.13|2.73|4.13|2.73|4.16|2.76|4.11|2.71|0
1659642900000|2022-08-04 19:55:00|4.14|2.74|4.12|2.72|4.19|2.79|4.1|2.7|0
1659643200000|2022-08-04 20:00:00|4.11|2.71|4.05|2.65|4.11|2.71|4.03|2.63|0
1659643500000|2022-08-04 20:05:00|4.06|2.66|4.09|2.69|4.09|2.69|4.05|2.65|0
1659643800000|2022-08-04 20:10:00|4.08|2.68|4.11|2.71|4.12|2.72|4.08|2.68|0
1659644100000|2022-08-04 20:15:00|4.22|2.62|4.22|2.62|4.24|2.64|4.21|2.61|0
1659644400000|2022-08-04 20:20:00|4.21|2.61|4.22|2.62|4.23|2.63|4.21|2.61|0
1659644700000|2022-08-04 20:25:00|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1659645000000|2022-08-04 20:30:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1659645300000|2022-08-04 20:35:00|4.2|2.6|4.21|2.61|4.22|2.62|4.19|2.59|0
1659645600000|2022-08-04 20:40:00|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1659645900000|2022-08-04 20:45:00|4.21|2.61|4.2|2.6|4.21|2.61|4.19|2.59|0
1659646200000|2022-08-04 20:50:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1659646500000|2022-08-04 20:55:00|4.21|2.61|4.22|2.62|4.22|2.62|4.2|2.6|0
1659646800000|2022-08-04 21:00:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1659647400000|2022-08-04 21:10:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1659647700000|2022-08-04 21:15:00|4.19|2.59|4.19|2.59|4.19|2.59|4.19|2.59|0
1659648000000|2022-08-04 21:20:00|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1659648900000|2022-08-04 21:35:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1659649200000|2022-08-04 21:40:00|4.19|2.59|4.19|2.59|4.2|2.6|4.18|2.58|0
1659649500000|2022-08-04 21:45:00|4.18|2.58|4.18|2.58|4.19|2.59|4.17|2.57|0
1659649800000|2022-08-04 21:50:00|4.19|2.59|4.18|2.58|4.19|2.59|4.17|2.57|0
1659650100000|2022-08-04 21:55:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1659650400000|2022-08-04 22:00:00|4.2|2.6|4.2|2.6|4.22|2.62|4.19|2.59|0
1659650700000|2022-08-04 22:05:00|4.19|2.59|4.23|2.63|4.23|2.63|4.19|2.59|0
1659651000000|2022-08-04 22:10:00|4.22|2.62|4.22|2.62|4.23|2.63|4.2|2.6|0
1659651300000|2022-08-04 22:15:00|4.21|2.61|4.2|2.6|4.21|2.61|4.19|2.59|0
1659651600000|2022-08-04 22:20:00|4.19|2.59|4.18|2.58|4.19|2.59|4.16|2.56|0
1659651900000|2022-08-04 22:25:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1659652200000|2022-08-04 22:30:00|4.18|2.58|4.17|2.57|4.19|2.59|4.17|2.57|0
1659652500000|2022-08-04 22:35:00|4.18|2.58|4.17|2.57|4.18|2.58|4.16|2.56|0
1659652800000|2022-08-04 22:40:00|4.16|2.56|4.17|2.57|4.17|2.57|4.15|2.55|0
1659653100000|2022-08-04 22:45:00|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1659653400000|2022-08-04 22:50:00|4.18|2.58|4.17|2.57|4.18|2.58|4.16|2.56|0
1659653700000|2022-08-04 22:55:00|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1659654000000|2022-08-04 23:00:00|4.16|2.56|4.14|2.54|4.16|2.56|4.13|2.53|0
1659654300000|2022-08-04 23:05:00|4.13|2.53|4.12|2.52|4.13|2.53|4.11|2.51|0
1659654600000|2022-08-04 23:10:00|4.11|2.51|4.12|2.52|4.12|2.52|4.1|2.5|0
1659654900000|2022-08-04 23:15:00|4.13|2.53|4.12|2.52|4.13|2.53|4.11|2.51|0
1659655200000|2022-08-04 23:20:00|4.13|2.53|4.11|2.51|4.13|2.53|4.11|2.51|0
1659655500000|2022-08-04 23:25:00|4.12|2.52|4.13|2.53|4.13|2.53|4.11|2.51|0
1659655800000|2022-08-04 23:30:00|4.12|2.52|4.11|2.51|4.12|2.52|4.1|2.5|0
1659656100000|2022-08-04 23:35:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1659656400000|2022-08-04 23:40:00|4.12|2.52|4.11|2.51|4.12|2.52|4.11|2.51|0
1659656700000|2022-08-04 23:45:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1659657000000|2022-08-04 23:50:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1659657300000|2022-08-04 23:55:00|4.12|2.52|4.15|2.55|4.15|2.55|4.12|2.52|0
1659657600000|2022-08-05 00:00:00|4.14|2.54|4.14|2.54|4.15|2.55|4.1|2.5|0
1659657900000|2022-08-05 00:05:00|4.15|2.55|4.13|2.53|4.16|2.56|4.12|2.52|0
1659658200000|2022-08-05 00:10:00|4.12|2.52|4.11|2.51|4.13|2.53|4.11|2.51|0
1659658500000|2022-08-05 00:15:00|4.1|2.5|4.09|2.49|4.11|2.51|4.07|2.47|0
1659658800000|2022-08-05 00:20:00|4.08|2.48|4.09|2.49|4.09|2.49|4.07|2.47|0
1659659100000|2022-08-05 00:25:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1659659400000|2022-08-05 00:30:00|4.09|2.49|4.22|2.62|4.22|2.62|4.03|2.43|0
1659659700000|2022-08-05 00:35:00|4.21|2.61|4.23|2.63|4.23|2.63|4.21|2.61|0
1659660000000|2022-08-05 00:40:00|4.22|2.62|4.25|2.65|4.25|2.65|4.22|2.62|0
1659660300000|2022-08-05 00:45:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1659660600000|2022-08-05 00:50:00|4.22|2.62|4.22|2.62|4.23|2.63|4.21|2.61|0
1659660900000|2022-08-05 00:55:00|4.21|2.61|4.22|2.62|4.22|2.62|4.2|2.6|0
1659661200000|2022-08-05 01:00:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1659661500000|2022-08-05 01:05:00|4.2|2.6|4.16|2.56|4.2|2.6|4.15|2.55|0
1659661800000|2022-08-05 01:10:00|4.17|2.57|4.16|2.56|4.18|2.58|4.16|2.56|0
1659662100000|2022-08-05 01:15:00|4.15|2.55|4.13|2.53|4.16|2.56|4.13|2.53|0
1659662400000|2022-08-05 01:20:00|4.14|2.54|4.13|2.53|4.14|2.54|4.12|2.52|0
1659662700000|2022-08-05 01:25:00|4.14|2.54|4.16|2.56|4.16|2.56|4.13|2.53|0
1659663000000|2022-08-05 01:30:00|4.15|2.55|4.18|2.58|4.18|2.58|4.15|2.55|0
1659663300000|2022-08-05 01:35:00|4.19|2.59|4.17|2.57|4.19|2.59|4.16|2.56|0
1659663600000|2022-08-05 01:40:00|4.16|2.56|4.14|2.54|4.17|2.57|4.13|2.53|0
1659663900000|2022-08-05 01:45:00|4.13|2.53|4.09|2.49|4.13|2.53|4.09|2.49|0
1659664200000|2022-08-05 01:50:00|4.1|2.5|4.09|2.49|4.11|2.51|4.08|2.48|0
1659664500000|2022-08-05 01:55:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1659664800000|2022-08-05 02:00:00|4.08|2.48|4.1|2.5|4.11|2.51|4.08|2.48|0
1659665100000|2022-08-05 02:05:00|4.09|2.49|4.1|2.5|4.1|2.5|4.08|2.48|0
1659665400000|2022-08-05 02:10:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1659665700000|2022-08-05 02:15:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1659666000000|2022-08-05 02:20:00|4.1|2.5|4.09|2.49|4.1|2.5|4.08|2.48|0
1659666300000|2022-08-05 02:25:00|4.08|2.48|4.08|2.48|4.09|2.49|4.07|2.47|0
1659666600000|2022-08-05 02:30:00|4.07|2.47|4.04|2.44|4.08|2.48|4.04|2.44|0
1659666900000|2022-08-05 02:35:00|4.05|2.45|4.08|2.48|4.08|2.48|4.05|2.45|0
1659667200000|2022-08-05 02:40:00|4.07|2.47|4.07|2.47|4.08|2.48|4.06|2.46|0
1659667500000|2022-08-05 02:45:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1659667800000|2022-08-05 02:50:00|4.08|2.48|4.06|2.46|4.08|2.48|4.06|2.46|0
1659668100000|2022-08-05 02:55:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1659668400000|2022-08-05 03:00:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1659668700000|2022-08-05 03:05:00|4.07|2.47|4.09|2.49|4.09|2.49|4.07|2.47|0
1659669000000|2022-08-05 03:10:00|4.08|2.48|4.11|2.51|4.12|2.52|4.08|2.48|0
1659669300000|2022-08-05 03:15:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1659669600000|2022-08-05 03:20:00|4.11|2.51|4.09|2.49|4.11|2.51|4.08|2.48|0
1659669900000|2022-08-05 03:25:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1659670200000|2022-08-05 03:30:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1659670500000|2022-08-05 03:35:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1659670800000|2022-08-05 03:40:00|4.09|2.49|4.1|2.5|4.1|2.5|4.08|2.48|0
1659671100000|2022-08-05 03:45:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1659671400000|2022-08-05 03:50:00|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1659671700000|2022-08-05 03:55:00|4.08|2.48|4.07|2.47|4.09|2.49|4.07|2.47|0
1659672000000|2022-08-05 04:00:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1659672300000|2022-08-05 04:05:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1659672600000|2022-08-05 04:10:00|4.06|2.46|4.06|2.46|4.07|2.47|4.05|2.45|0
1659672900000|2022-08-05 04:15:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1659673200000|2022-08-05 04:20:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1659673500000|2022-08-05 04:25:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1659673800000|2022-08-05 04:30:00|4.08|2.48|4.07|2.47|4.09|2.49|4.07|2.47|0
1659674100000|2022-08-05 04:35:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1659674400000|2022-08-05 04:40:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1659674700000|2022-08-05 04:45:00|4.05|2.45|4.06|2.46|4.06|2.46|4.05|2.45|0
1659675000000|2022-08-05 04:50:00|4.07|2.47|4.05|2.45|4.07|2.47|4.05|2.45|0
1659675300000|2022-08-05 04:55:00|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1659675600000|2022-08-05 05:00:00|4.06|2.46|4.06|2.46|4.08|2.48|4.05|2.45|0
1659675900000|2022-08-05 05:05:00|4.07|2.47|4.08|2.48|4.09|2.49|4.06|2.46|0
1659676200000|2022-08-05 05:10:00|4.09|2.49|4.08|2.48|4.09|2.49|4.07|2.47|0
1659676500000|2022-08-05 05:15:00|4.07|2.47|4.09|2.49|4.09|2.49|4.07|2.47|0
1659676800000|2022-08-05 05:20:00|4.08|2.48|4.07|2.47|4.09|2.49|4.07|2.47|0
1659677100000|2022-08-05 05:25:00|4.08|2.48|4.09|2.49|4.09|2.49|4.07|2.47|0
1659677400000|2022-08-05 05:30:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1659677700000|2022-08-05 05:35:00|4.09|2.49|4.07|2.47|4.09|2.49|4.07|2.47|0
1659678000000|2022-08-05 05:40:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1659678300000|2022-08-05 05:45:00|4.06|2.46|4.09|2.49|4.09|2.49|4.05|2.45|0
1659678600000|2022-08-05 05:50:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1659678900000|2022-08-05 05:55:00|4.08|2.48|4.05|2.45|4.09|2.49|4.05|2.45|0
1659679200000|2022-08-05 06:00:00|4.06|2.46|4.06|2.46|4.08|2.48|4.06|2.46|0
1659679500000|2022-08-05 06:05:00|4.05|2.45|4.08|2.48|4.09|2.49|4.05|2.45|0
1659679800000|2022-08-05 06:10:00|4.07|2.47|4.08|2.48|4.08|2.48|4.06|2.46|0
1659680100000|2022-08-05 06:15:00|4.09|2.49|4.08|2.48|4.09|2.49|4.07|2.47|0
1659680400000|2022-08-05 06:20:00|4.09|2.49|4.09|2.49|4.11|2.51|4.08|2.48|0
1659680700000|2022-08-05 06:25:00|4.1|2.5|4.08|2.48|4.1|2.5|4.08|2.48|0
1659681000000|2022-08-05 06:30:00|4.09|2.49|4.07|2.47|4.1|2.5|4.07|2.47|0
1659681300000|2022-08-05 06:35:00|4.08|2.48|4.1|2.5|4.1|2.5|4.08|2.48|0
1659681600000|2022-08-05 06:40:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1659681900000|2022-08-05 06:45:00|4.11|2.51|4.1|2.5|4.11|2.51|4.08|2.48|0
1659682200000|2022-08-05 06:50:00|4.09|2.49|4.09|2.49|4.1|2.5|4.08|2.48|0
1659682500000|2022-08-05 06:55:00|4.1|2.5|4.13|2.53|4.13|2.53|4.1|2.5|0
1659682800000|2022-08-05 07:00:00|4.12|2.52|4.14|2.54|4.15|2.55|4.11|2.51|0
1659683100000|2022-08-05 07:05:00|4.04|2.64|4.01|2.61|4.05|2.65|4.01|2.61|0
1659683400000|2022-08-05 07:10:00|4|2.6|4|2.6|4.02|2.62|3.99|2.59|0
1659683700000|2022-08-05 07:15:00|3.99|2.59|4.02|2.62|4.03|2.63|3.99|2.59|0
1659684000000|2022-08-05 07:20:00|4.01|2.61|4|2.6|4.01|2.61|3.99|2.59|0
1659684300000|2022-08-05 07:25:00|3.99|2.59|4|2.6|4.01|2.61|3.98|2.58|0
1659684600000|2022-08-05 07:30:00|4.01|2.61|4|2.6|4.01|2.61|3.97|2.57|0
1659684900000|2022-08-05 07:35:00|3.99|2.59|4|2.6|4.01|2.61|3.98|2.58|0
1659685200000|2022-08-05 07:40:00|3.99|2.59|4.14|2.74|4.14|2.74|3.99|2.59|0
1659685500000|2022-08-05 07:45:00|4.13|2.73|4.19|2.79|4.19|2.79|4.12|2.72|0
1659685800000|2022-08-05 07:50:00|4.18|2.78|4.16|2.76|4.2|2.8|4.16|2.76|0
1659686100000|2022-08-05 07:55:00|4.17|2.77|4.14|2.74|4.17|2.77|4.14|2.74|0
1659686400000|2022-08-05 08:00:00|4.15|2.75|4.15|2.75|4.17|2.77|4.14|2.74|0
1659686700000|2022-08-05 08:05:00|4.16|2.76|4.14|2.74|4.16|2.76|4.12|2.72|0
1659687000000|2022-08-05 08:10:00|4.15|2.75|4.14|2.74|4.15|2.75|4.12|2.72|0
1659687300000|2022-08-05 08:15:00|4.15|2.75|4.16|2.76|4.18|2.78|4.14|2.74|0
1659687600000|2022-08-05 08:20:00|4.15|2.75|4.17|2.77|4.18|2.78|4.15|2.75|0
1659687900000|2022-08-05 08:25:00|4.16|2.76|4.19|2.79|4.2|2.8|4.16|2.76|0
1659688200000|2022-08-05 08:30:00|4.2|2.8|4.19|2.79|4.2|2.8|4.17|2.77|0
1659688500000|2022-08-05 08:35:00|4.2|2.8|4.22|2.82|4.22|2.82|4.19|2.79|0
1659688800000|2022-08-05 08:40:00|4.21|2.81|4.25|2.85|4.26|2.86|4.2|2.8|0
1659689100000|2022-08-05 08:45:00|4.24|2.84|4.25|2.85|4.26|2.86|4.23|2.83|0
1659689400000|2022-08-05 08:50:00|4.24|2.84|4.22|2.82|4.25|2.85|4.22|2.82|0
1659689700000|2022-08-05 08:55:00|4.21|2.81|4.22|2.82|4.24|2.84|4.21|2.81|0
1659690000000|2022-08-05 09:00:00|4.23|2.83|4.23|2.83|4.24|2.84|4.22|2.82|0
1659690300000|2022-08-05 09:05:00|4.22|2.82|4.25|2.85|4.25|2.85|4.22|2.82|0
1659690600000|2022-08-05 09:10:00|4.26|2.86|4.22|2.82|4.26|2.86|4.22|2.82|0
1659690900000|2022-08-05 09:15:00|4.23|2.83|4.18|2.78|4.23|2.83|4.18|2.78|0
1659691200000|2022-08-05 09:20:00|4.19|2.79|4.18|2.78|4.19|2.79|4.17|2.77|0
1659691500000|2022-08-05 09:25:00|4.17|2.77|4.19|2.79|4.19|2.79|4.17|2.77|0
1659691800000|2022-08-05 09:30:00|4.18|2.78|4.21|2.81|4.21|2.81|4.18|2.78|0
1659692100000|2022-08-05 09:35:00|4.2|2.8|4.21|2.81|4.22|2.82|4.2|2.8|0
1659692400000|2022-08-05 09:40:00|4.2|2.8|4.2|2.8|4.21|2.81|4.18|2.78|0
1659692700000|2022-08-05 09:45:00|4.21|2.81|4.23|2.83|4.25|2.85|4.21|2.81|0
1659693000000|2022-08-05 09:50:00|4.22|2.82|4.17|2.77|4.22|2.82|4.17|2.77|0
1659693300000|2022-08-05 09:55:00|4.18|2.78|4.18|2.78|4.19|2.79|4.17|2.77|0
1659693600000|2022-08-05 10:00:00|4.19|2.79|4.22|2.82|4.24|2.84|4.19|2.79|0
1659693900000|2022-08-05 10:05:00|4.24|2.84|4.2|2.8|4.25|2.85|4.2|2.8|0
1659694200000|2022-08-05 10:10:00|4.21|2.81|4.24|2.84|4.25|2.85|4.21|2.81|0
1659694500000|2022-08-05 10:15:00|4.23|2.83|4.23|2.83|4.24|2.84|4.21|2.81|0
1659694800000|2022-08-05 10:20:00|4.22|2.82|4.23|2.83|4.25|2.85|4.22|2.82|0
1659695100000|2022-08-05 10:25:00|4.22|2.82|4.21|2.81|4.24|2.84|4.21|2.81|0
1659695400000|2022-08-05 10:30:00|4.22|2.82|4.21|2.81|4.25|2.85|4.21|2.81|0
1659695700000|2022-08-05 10:35:00|4.2|2.8|4.24|2.84|4.24|2.84|4.2|2.8|0
1659696000000|2022-08-05 10:40:00|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1659696300000|2022-08-05 10:45:00|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1659696600000|2022-08-05 10:50:00|4.22|2.82|4.22|2.82|4.23|2.83|4.2|2.8|0
1659696900000|2022-08-05 10:55:00|4.23|2.83|4.24|2.84|4.28|2.88|4.23|2.83|0
1659697200000|2022-08-05 11:00:00|4.23|2.83|4.25|2.85|4.25|2.85|4.22|2.82|0
1659697500000|2022-08-05 11:05:00|4.26|2.86|4.28|2.88|4.29|2.89|4.26|2.86|0
1659697800000|2022-08-05 11:10:00|4.27|2.87|4.27|2.87|4.28|2.88|4.26|2.86|0
1659698100000|2022-08-05 11:15:00|4.28|2.88|4.24|2.84|4.3|2.9|4.23|2.83|0
1659698400000|2022-08-05 11:20:00|4.23|2.83|4.24|2.84|4.26|2.86|4.23|2.83|0
1659698700000|2022-08-05 11:25:00|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1659699000000|2022-08-05 11:30:00|4.22|2.82|4.22|2.82|4.22|2.82|4.21|2.81|0
1659699300000|2022-08-05 11:35:00|4.21|2.81|4.18|2.78|4.21|2.81|4.17|2.77|0
1659699600000|2022-08-05 11:40:00|4.19|2.79|4.18|2.78|4.19|2.79|4.17|2.77|0
1659699900000|2022-08-05 11:45:00|4.19|2.79|4.15|2.75|4.19|2.79|4.15|2.75|0
1659700200000|2022-08-05 11:50:00|4.16|2.76|4.11|2.71|4.16|2.76|4.1|2.7|0
1659700500000|2022-08-05 11:55:00|4.12|2.72|4.1|2.7|4.12|2.72|4.09|2.69|0
1659700800000|2022-08-05 12:00:00|4.09|2.69|4.08|2.68|4.11|2.71|4.08|2.68|0
1659701100000|2022-08-05 12:05:00|4.07|2.67|4.11|2.71|4.12|2.72|4.07|2.67|0
1659701400000|2022-08-05 12:10:00|4.12|2.72|4.1|2.7|4.12|2.72|4.08|2.68|0
1659701700000|2022-08-05 12:15:00|4.09|2.69|4.07|2.67|4.1|2.7|4.07|2.67|0
1659702000000|2022-08-05 12:20:00|4.06|2.66|4.08|2.68|4.08|2.68|4.06|2.66|0
1659702300000|2022-08-05 12:25:00|4.09|2.69|4.05|2.65|4.1|2.7|4.02|2.62|0
1659702600000|2022-08-05 12:30:00|4.23|2.83|4.58|3.18|4.87|3.47|4.23|2.83|0
1659702900000|2022-08-05 12:35:00|4.57|3.17|4.66|3.26|4.72|3.32|4.53|3.13|0
1659703200000|2022-08-05 12:40:00|4.67|3.27|4.76|3.36|4.76|3.36|4.61|3.21|0
1659703500000|2022-08-05 12:45:00|4.79|3.39|4.83|3.43|4.87|3.47|4.7|3.3|0
1659703800000|2022-08-05 12:50:00|4.82|3.42|4.81|3.41|4.83|3.43|4.72|3.32|0
1659704100000|2022-08-05 12:55:00|4.56|3.16|4.75|3.35|4.88|3.48|4.56|3.16|0
1659704400000|2022-08-05 13:00:00|4.77|3.37|4.7|3.3|4.82|3.42|4.69|3.29|0
1659704700000|2022-08-05 13:05:00|4.71|3.31|4.77|3.37|4.77|3.37|4.69|3.29|0
1659705000000|2022-08-05 13:10:00|4.76|3.36|4.83|3.43|4.83|3.43|4.72|3.32|0
1659705300000|2022-08-05 13:15:00|4.82|3.42|4.72|3.32|4.82|3.42|4.71|3.31|0
1659705600000|2022-08-05 13:20:00|4.71|3.31|4.75|3.35|4.81|3.41|4.69|3.29|0
1659705900000|2022-08-05 13:25:00|4.74|3.34|4.78|3.38|4.83|3.43|4.73|3.33|0
1659706200000|2022-08-05 13:30:00|4.76|3.36|4.47|3.07|4.76|3.36|4.43|3.03|0
1659706500000|2022-08-05 13:35:00|4.45|3.05|4.37|2.97|4.49|3.09|4.34|2.94|0
1659706800000|2022-08-05 13:40:00|4.38|2.98|4.36|2.96|4.43|3.03|4.29|2.89|0
1659707100000|2022-08-05 13:45:00|4.34|2.94|4.36|2.96|4.47|3.07|4.32|2.92|0
1659707400000|2022-08-05 13:50:00|4.34|2.94|4.27|2.87|4.35|2.95|4.22|2.82|0
1659707700000|2022-08-05 13:55:00|4.26|2.86|4.25|2.85|4.36|2.96|4.24|2.84|0
1659708000000|2022-08-05 14:00:00|4.24|2.84|4.1|2.7|4.3|2.9|4.06|2.66|0
1659708300000|2022-08-05 14:05:00|4.08|2.68|4|2.6|4.13|2.73|3.99|2.59|0
1659708600000|2022-08-05 14:10:00|3.99|2.59|4.04|2.64|4.35|2.95|3.99|2.59|0
1659708900000|2022-08-05 14:15:00|4.05|2.65|3.9|2.5|4.05|2.65|3.84|2.44|0
1659709200000|2022-08-05 14:20:00|3.88|2.48|3.89|2.49|3.91|2.51|3.85|2.45|0
1659709500000|2022-08-05 14:25:00|3.88|2.48|3.97|2.57|4.03|2.63|3.88|2.48|0
1659709800000|2022-08-05 14:30:00|3.96|2.56|4.05|2.65|4.07|2.67|3.96|2.56|0
1659710100000|2022-08-05 14:35:00|4.04|2.64|3.95|2.55|4.05|2.65|3.95|2.55|0
1659710400000|2022-08-05 14:40:00|3.96|2.56|4.01|2.61|4.03|2.63|3.95|2.55|0
1659710700000|2022-08-05 14:45:00|4|2.6|4|2.6|4.02|2.62|3.95|2.55|0
1659711000000|2022-08-05 14:50:00|4.01|2.61|4.02|2.62|4.13|2.73|4|2.6|0
1659711300000|2022-08-05 14:55:00|4.03|2.63|3.91|2.51|4.03|2.63|3.87|2.47|0
1659711600000|2022-08-05 15:00:00|3.9|2.5|3.99|2.59|4.03|2.63|3.9|2.5|0
1659711900000|2022-08-05 15:05:00|4|2.6|3.99|2.59|4.09|2.69|3.99|2.59|0
1659712200000|2022-08-05 15:10:00|4|2.6|4.11|2.71|4.12|2.72|3.98|2.58|0
1659712500000|2022-08-05 15:15:00|4.09|2.69|4.12|2.72|4.15|2.75|4.06|2.66|0
1659712800000|2022-08-05 15:20:00|4.13|2.73|4.28|2.88|4.28|2.88|4.11|2.71|0
1659713100000|2022-08-05 15:25:00|4.29|2.89|4.44|3.04|4.44|3.04|4.26|2.86|0
1659713400000|2022-08-05 15:30:00|4.45|3.05|4.26|2.86|4.46|3.06|3.99|2.59|0
1659713700000|2022-08-05 15:35:00|4.27|2.87|4.26|2.86|4.3|2.9|4.21|2.81|0
1659714000000|2022-08-05 15:40:00|4.27|2.87|4.29|2.89|4.33|2.93|4.24|2.84|0
1659714300000|2022-08-05 15:45:00|4.31|2.91|4.51|3.11|4.55|3.15|4.28|2.88|0
1659714600000|2022-08-05 15:50:00|4.52|3.12|4.46|3.06|4.54|3.14|4.4|3|0
1659714900000|2022-08-05 15:55:00|4.47|3.07|4.5|3.1|4.53|3.13|4.44|3.04|0
1659715200000|2022-08-05 16:00:00|4.51|3.11|4.38|2.98|4.51|3.11|4.36|2.96|0
1659715500000|2022-08-05 16:05:00|4.39|2.99|4.42|3.02|4.45|3.05|4.31|2.91|0
1659715800000|2022-08-05 16:10:00|4.41|3.01|4.33|2.93|4.41|3.01|4.33|2.93|0
1659716100000|2022-08-05 16:15:00|4.32|2.92|4.3|2.9|4.33|2.93|4.26|2.86|0
1659716400000|2022-08-05 16:20:00|4.31|2.91|4.35|2.95|4.38|2.98|4.28|2.88|0
1659716700000|2022-08-05 16:25:00|4.36|2.96|4.3|2.9|4.37|2.97|4.29|2.89|0
1659717000000|2022-08-05 16:30:00|4.31|2.91|4.39|2.99|4.43|3.03|4.31|2.91|0
1659717300000|2022-08-05 16:35:00|4.4|3|4.38|2.98|4.43|3.03|4.34|2.94|0
1659717600000|2022-08-05 16:40:00|4.39|2.99|4.28|2.88|4.39|2.99|4.27|2.87|0
1659717900000|2022-08-05 16:45:00|4.29|2.89|4.17|2.77|4.29|2.89|4.16|2.76|0
1659718200000|2022-08-05 16:50:00|4.16|2.76|4.14|2.74|4.2|2.8|4.14|2.74|0
1659718500000|2022-08-05 16:55:00|4.15|2.75|4.14|2.74|4.18|2.78|4.12|2.72|0
1659718800000|2022-08-05 17:00:00|4.13|2.73|4.09|2.69|4.18|2.78|4.09|2.69|0
1659719100000|2022-08-05 17:05:00|4.08|2.68|4.08|2.68|4.11|2.71|4.04|2.64|0
1659719400000|2022-08-05 17:10:00|4.07|2.67|4.01|2.61|4.09|2.69|4|2.6|0
1659719700000|2022-08-05 17:15:00|4|2.6|4.07|2.67|4.07|2.67|3.98|2.58|0
1659720000000|2022-08-05 17:20:00|4.06|2.66|4.09|2.69|4.33|2.93|4.06|2.66|0
1659720300000|2022-08-05 17:25:00|4.1|2.7|4.13|2.73|4.14|2.74|4.05|2.65|0
1659720600000|2022-08-05 17:30:00|4.12|2.72|3.99|2.59|4.12|2.72|3.98|2.58|0
1659720900000|2022-08-05 17:35:00|3.98|2.58|3.96|2.56|3.99|2.59|3.93|2.53|0
1659721200000|2022-08-05 17:40:00|3.95|2.55|3.99|2.59|3.99|2.59|3.94|2.54|0
1659721500000|2022-08-05 17:45:00|4|2.6|4.04|2.64|4.05|2.65|3.98|2.58|0
1659721800000|2022-08-05 17:50:00|4.03|2.63|4.06|2.66|4.07|2.67|4.03|2.63|0
1659722100000|2022-08-05 17:55:00|4.05|2.65|4.09|2.69|4.14|2.74|4.05|2.65|0
1659722400000|2022-08-05 18:00:00|4.1|2.7|4.1|2.7|4.14|2.74|4.09|2.69|0
1659722700000|2022-08-05 18:05:00|4.12|2.72|4.15|2.75|4.15|2.75|4.08|2.68|0
1659723000000|2022-08-05 18:10:00|4.13|2.73|4.16|2.76|4.19|2.79|4.12|2.72|0
1659723300000|2022-08-05 18:15:00|4.17|2.77|4.1|2.7|4.18|2.78|4.09|2.69|0
1659723600000|2022-08-05 18:20:00|4.11|2.71|4.09|2.69|4.12|2.72|4.07|2.67|0
1659723900000|2022-08-05 18:25:00|4.08|2.68|4|2.6|4.24|2.84|3.98|2.58|0
1659724200000|2022-08-05 18:30:00|4.01|2.61|3.92|2.52|4.04|2.64|3.91|2.51|0
1659724500000|2022-08-05 18:35:00|3.91|2.51|3.94|2.54|3.96|2.56|3.91|2.51|0
1659724800000|2022-08-05 18:40:00|3.95|2.55|3.92|2.52|3.98|2.58|3.92|2.52|0
1659725100000|2022-08-05 18:45:00|3.93|2.53|3.93|2.53|3.94|2.54|3.89|2.49|0
1659725400000|2022-08-05 18:50:00|3.94|2.54|3.91|2.51|3.97|2.57|3.89|2.49|0
1659725700000|2022-08-05 18:55:00|3.92|2.52|3.93|2.53|4.01|2.61|3.92|2.52|0
1659726000000|2022-08-05 19:00:00|3.94|2.54|3.9|2.5|3.94|2.54|3.88|2.48|0
1659726300000|2022-08-05 19:05:00|3.89|2.49|3.9|2.5|3.97|2.57|3.89|2.49|0
1659726600000|2022-08-05 19:10:00|3.89|2.49|3.87|2.47|3.9|2.5|3.84|2.44|0
1659726900000|2022-08-05 19:15:00|3.86|2.46|3.88|2.48|3.9|2.5|3.83|2.43|0
1659727200000|2022-08-05 19:20:00|3.87|2.47|3.88|2.48|3.93|2.53|3.85|2.45|0
1659727500000|2022-08-05 19:25:00|3.87|2.47|3.83|2.43|3.9|2.5|3.83|2.43|0
1659727800000|2022-08-05 19:30:00|3.84|2.44|3.75|2.35|3.94|2.54|3.75|2.35|0
1659728100000|2022-08-05 19:35:00|3.76|2.36|3.78|2.38|3.78|2.38|3.74|2.34|0
1659728400000|2022-08-05 19:40:00|3.77|2.37|3.73|2.33|3.78|2.38|3.72|2.32|0
1659728700000|2022-08-05 19:45:00|3.72|2.32|3.65|2.25|3.72|2.32|3.63|2.23|0
1659729000000|2022-08-05 19:50:00|3.63|2.23|3.64|2.24|3.68|2.28|3.59|2.19|0
1659729300000|2022-08-05 19:55:00|3.63|2.23|3.62|2.22|3.65|2.25|3.58|2.18|0
1659729600000|2022-08-05 20:00:00|3.64|2.24|3.69|2.29|3.69|2.29|3.64|2.24|0
1659729900000|2022-08-05 20:05:00|3.7|2.3|3.7|2.3|3.71|2.31|3.68|2.28|0
1659730200000|2022-08-05 20:10:00|3.71|2.31|3.7|2.3|3.72|2.32|3.7|2.3|0
1659921900000|2022-08-08 01:25:00|3.98|2.38|3.9|2.3|3.98|2.38|3.9|2.3|0
1659922200000|2022-08-08 01:30:00|3.91|2.31|3.92|2.32|3.93|2.33|3.88|2.28|0
1659922500000|2022-08-08 01:35:00|3.91|2.31|3.92|2.32|3.93|2.33|3.9|2.3|0
1659922800000|2022-08-08 01:40:00|3.91|2.31|3.9|2.3|3.92|2.32|3.9|2.3|0
1659923100000|2022-08-08 01:45:00|3.91|2.31|3.88|2.28|3.91|2.31|3.88|2.28|0
1659923400000|2022-08-08 01:50:00|3.89|2.29|3.9|2.3|3.9|2.3|3.88|2.28|0
1659923700000|2022-08-08 01:55:00|3.89|2.29|3.88|2.28|3.9|2.3|3.87|2.27|0
1659924000000|2022-08-08 02:00:00|3.87|2.27|3.87|2.27|3.89|2.29|3.86|2.26|0
1659924300000|2022-08-08 02:05:00|3.88|2.28|3.89|2.29|3.89|2.29|3.87|2.27|0
1659924600000|2022-08-08 02:10:00|3.88|2.28|3.84|2.24|3.89|2.29|3.84|2.24|0
1659924900000|2022-08-08 02:15:00|3.82|2.22|3.78|2.18|3.84|2.24|3.78|2.18|0
1659925200000|2022-08-08 02:20:00|3.79|2.19|3.77|2.17|3.79|2.19|3.76|2.16|0
1659925500000|2022-08-08 02:25:00|3.76|2.16|3.76|2.16|3.76|2.16|3.74|2.14|0
1659925800000|2022-08-08 02:30:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1659926100000|2022-08-08 02:35:00|3.75|2.15|3.73|2.13|3.76|2.16|3.72|2.12|0
1659926400000|2022-08-08 02:40:00|3.74|2.14|3.75|2.15|3.76|2.16|3.73|2.13|0
1659926700000|2022-08-08 02:45:00|3.76|2.16|3.77|2.17|3.77|2.17|3.75|2.15|0
1659927000000|2022-08-08 02:50:00|3.76|2.16|3.75|2.15|3.77|2.17|3.74|2.14|0
1659927300000|2022-08-08 02:55:00|3.76|2.16|3.74|2.14|3.76|2.16|3.74|2.14|0
1659927600000|2022-08-08 03:00:00|3.75|2.15|3.76|2.16|3.76|2.16|3.74|2.14|0
1659927900000|2022-08-08 03:05:00|3.75|2.15|3.75|2.15|3.76|2.16|3.75|2.15|0
1659928200000|2022-08-08 03:10:00|3.74|2.14|3.74|2.14|3.75|2.15|3.73|2.13|0
1659928500000|2022-08-08 03:15:00|3.73|2.13|3.72|2.12|3.74|2.14|3.72|2.12|0
1659928800000|2022-08-08 03:20:00|3.73|2.13|3.73|2.13|3.73|2.13|3.72|2.12|0
1659929100000|2022-08-08 03:25:00|3.72|2.12|3.73|2.13|3.73|2.13|3.72|2.12|0
1659929400000|2022-08-08 03:30:00|3.72|2.12|3.71|2.11|3.72|2.12|3.7|2.1|0
1659929700000|2022-08-08 03:35:00|3.7|2.1|3.72|2.12|3.72|2.12|3.7|2.1|0
1659930000000|2022-08-08 03:40:00|3.73|2.13|3.73|2.13|3.73|2.13|3.72|2.12|0
1659930300000|2022-08-08 03:45:00|3.72|2.12|3.76|2.16|3.76|2.16|3.72|2.12|0
1659930600000|2022-08-08 03:50:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1659930900000|2022-08-08 03:55:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1659931200000|2022-08-08 04:00:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1659931500000|2022-08-08 04:05:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1659931800000|2022-08-08 04:10:00|3.73|2.13|3.73|2.13|3.74|2.14|3.73|2.13|0
1659932100000|2022-08-08 04:15:00|3.72|2.12|3.73|2.13|3.73|2.13|3.71|2.11|0
1659932400000|2022-08-08 04:20:00|3.72|2.12|3.73|2.13|3.74|2.14|3.72|2.12|0
1659932700000|2022-08-08 04:25:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1659933000000|2022-08-08 04:30:00|3.72|2.12|3.72|2.12|3.72|2.12|3.72|2.12|0
1659933300000|2022-08-08 04:35:00|3.73|2.13|3.73|2.13|3.73|2.13|3.72|2.12|0
1659933600000|2022-08-08 04:40:00|3.72|2.12|3.73|2.13|3.73|2.13|3.72|2.12|0
1659933900000|2022-08-08 04:45:00|3.72|2.12|3.73|2.13|3.73|2.13|3.72|2.12|0
1659934200000|2022-08-08 04:50:00|3.72|2.12|3.69|2.09|3.72|2.12|3.69|2.09|0
1659934500000|2022-08-08 04:55:00|3.7|2.1|3.68|2.08|3.7|2.1|3.67|2.07|0
1659934800000|2022-08-08 05:00:00|3.67|2.07|3.66|2.06|3.69|2.09|3.66|2.06|0
1659935100000|2022-08-08 05:05:00|3.65|2.05|3.65|2.05|3.66|2.06|3.65|2.05|0
1659935400000|2022-08-08 05:10:00|3.64|2.04|3.63|2.03|3.65|2.05|3.62|2.02|0
1659935700000|2022-08-08 05:15:00|3.62|2.02|3.61|2.01|3.62|2.02|3.6|2|0
1659936000000|2022-08-08 05:20:00|3.62|2.02|3.62|2.02|3.62|2.02|3.6|2|0
1659936300000|2022-08-08 05:25:00|3.63|2.03|3.63|2.03|3.64|2.04|3.61|2.01|0
1659936600000|2022-08-08 05:30:00|3.64|2.04|3.61|2.01|3.65|2.05|3.6|2|0
1659936900000|2022-08-08 05:35:00|3.62|2.02|3.63|2.03|3.64|2.04|3.61|2.01|0
1659937200000|2022-08-08 05:40:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1659937500000|2022-08-08 05:45:00|3.63|2.03|3.62|2.02|3.64|2.04|3.61|2.01|0
1659937800000|2022-08-08 05:50:00|3.61|2.01|3.68|2.08|3.68|2.08|3.6|2|0
1659938100000|2022-08-08 05:55:00|3.67|2.07|3.66|2.06|3.68|2.08|3.64|2.04|0
1659938400000|2022-08-08 06:00:00|3.65|2.05|3.63|2.03|3.67|2.07|3.63|2.03|0
1659938700000|2022-08-08 06:05:00|3.64|2.04|3.65|2.05|3.65|2.05|3.63|2.03|0
1659939000000|2022-08-08 06:10:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1659939300000|2022-08-08 06:15:00|3.63|2.03|3.61|2.01|3.64|2.04|3.61|2.01|0
1659939600000|2022-08-08 06:20:00|3.59|1.99|3.61|2.01|3.61|2.01|3.58|1.98|0
1659939900000|2022-08-08 06:25:00|3.6|2|3.59|1.99|3.61|2.01|3.58|1.98|0
1659940200000|2022-08-08 06:30:00|3.6|2|3.59|1.99|3.61|2.01|3.58|1.98|0
1659940500000|2022-08-08 06:35:00|3.6|2|3.6|2|3.61|2.01|3.59|1.99|0
1659940800000|2022-08-08 06:40:00|3.59|1.99|3.6|2|3.6|2|3.59|1.99|0
1659941100000|2022-08-08 06:45:00|3.73|2.13|3.81|2.21|3.82|2.22|3.57|1.97|0
1659941400000|2022-08-08 06:50:00|3.8|2.2|3.75|2.15|3.81|2.21|3.75|2.15|0
1659941700000|2022-08-08 06:55:00|3.76|2.16|3.75|2.15|3.77|2.17|3.73|2.13|0
1659942000000|2022-08-08 07:00:00|3.74|2.14|3.64|2.04|3.75|2.15|3.63|2.03|0
1659942300000|2022-08-08 07:05:00|3.54|2.14|3.55|2.15|3.56|2.16|3.51|2.11|0
1659942600000|2022-08-08 07:10:00|3.54|2.14|3.56|2.16|3.56|2.16|3.52|2.12|0
1659942900000|2022-08-08 07:15:00|3.57|2.17|3.56|2.16|3.59|2.19|3.56|2.16|0
1659943200000|2022-08-08 07:20:00|3.57|2.17|3.56|2.16|3.57|2.17|3.55|2.15|0
1659943500000|2022-08-08 07:25:00|3.57|2.17|3.57|2.17|3.58|2.18|3.56|2.16|0
1659943800000|2022-08-08 07:30:00|3.56|2.16|3.58|2.18|3.58|2.18|3.54|2.14|0
1659944100000|2022-08-08 07:35:00|3.59|2.19|3.6|2.2|3.61|2.21|3.58|2.18|0
1659944400000|2022-08-08 07:40:00|3.61|2.21|3.61|2.21|3.62|2.22|3.59|2.19|0
1659944700000|2022-08-08 07:45:00|3.6|2.2|3.59|2.19|3.6|2.2|3.58|2.18|0
1659945000000|2022-08-08 07:50:00|3.58|2.18|3.57|2.17|3.59|2.19|3.56|2.16|0
1659945300000|2022-08-08 07:55:00|3.56|2.16|3.68|2.28|3.69|2.29|3.56|2.16|0
1659945600000|2022-08-08 08:00:00|3.69|2.29|3.64|2.24|3.7|2.3|3.62|2.22|0
1659945900000|2022-08-08 08:05:00|3.65|2.25|3.69|2.29|3.69|2.29|3.64|2.24|0
1659946200000|2022-08-08 08:10:00|3.7|2.3|3.73|2.33|3.73|2.33|3.68|2.28|0
1659946500000|2022-08-08 08:15:00|3.74|2.34|3.76|2.36|3.76|2.36|3.74|2.34|0
1659946800000|2022-08-08 08:20:00|3.75|2.35|3.75|2.35|3.76|2.36|3.72|2.32|0
1659947100000|2022-08-08 08:25:00|3.74|2.34|3.72|2.32|3.75|2.35|3.7|2.3|0
1659947400000|2022-08-08 08:30:00|3.71|2.31|3.7|2.3|3.71|2.31|3.69|2.29|0
1659947700000|2022-08-08 08:35:00|3.71|2.31|3.71|2.31|3.72|2.32|3.69|2.29|0
1659948000000|2022-08-08 08:40:00|3.7|2.3|3.7|2.3|3.71|2.31|3.68|2.28|0
1659948300000|2022-08-08 08:45:00|3.69|2.29|3.7|2.3|3.7|2.3|3.68|2.28|0
1659948600000|2022-08-08 08:50:00|3.69|2.29|3.72|2.32|3.73|2.33|3.69|2.29|0
1659948900000|2022-08-08 08:55:00|3.73|2.33|3.66|2.26|3.73|2.33|3.66|2.26|0
1659949200000|2022-08-08 09:00:00|3.65|2.25|3.63|2.23|3.66|2.26|3.62|2.22|0
1659949500000|2022-08-08 09:05:00|3.62|2.22|3.62|2.22|3.63|2.23|3.6|2.2|0
1659949800000|2022-08-08 09:10:00|3.63|2.23|3.69|2.29|3.69|2.29|3.62|2.22|0
1659950100000|2022-08-08 09:15:00|3.7|2.3|3.67|2.27|3.7|2.3|3.67|2.27|0
1659950400000|2022-08-08 09:20:00|3.68|2.28|3.71|2.31|3.71|2.31|3.67|2.27|0
1659950700000|2022-08-08 09:25:00|3.7|2.3|3.68|2.28|3.7|2.3|3.68|2.28|0
1659951000000|2022-08-08 09:30:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1659951300000|2022-08-08 09:35:00|3.68|2.28|3.66|2.26|3.68|2.28|3.65|2.25|0
1659951600000|2022-08-08 09:40:00|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1659951900000|2022-08-08 09:45:00|3.65|2.25|3.66|2.26|3.66|2.26|3.64|2.24|0
1659952200000|2022-08-08 09:50:00|3.67|2.27|3.64|2.24|3.67|2.27|3.64|2.24|0
1659952500000|2022-08-08 09:55:00|3.65|2.25|3.65|2.25|3.67|2.27|3.64|2.24|0
1659952800000|2022-08-08 10:00:00|3.64|2.24|3.61|2.21|3.65|2.25|3.61|2.21|0
1659953100000|2022-08-08 10:05:00|3.62|2.22|3.6|2.2|3.62|2.22|3.6|2.2|0
1659953400000|2022-08-08 10:10:00|3.61|2.21|3.62|2.22|3.63|2.23|3.6|2.2|0
1659953700000|2022-08-08 10:15:00|3.61|2.21|3.6|2.2|3.62|2.22|3.6|2.2|0
1659954000000|2022-08-08 10:20:00|3.61|2.21|3.6|2.2|3.61|2.21|3.59|2.19|0
1659954300000|2022-08-08 10:25:00|3.59|2.19|3.61|2.21|3.61|2.21|3.59|2.19|0
1659954600000|2022-08-08 10:30:00|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1659954900000|2022-08-08 10:35:00|3.6|2.2|3.56|2.16|3.6|2.2|3.56|2.16|0
1659955200000|2022-08-08 10:40:00|3.55|2.15|3.47|2.07|3.56|2.16|3.46|2.06|0
1659955500000|2022-08-08 10:45:00|3.48|2.08|3.47|2.07|3.49|2.09|3.45|2.05|0
1659955800000|2022-08-08 10:50:00|3.46|2.06|3.47|2.07|3.48|2.08|3.45|2.05|0
1659956100000|2022-08-08 10:55:00|3.48|2.08|3.44|2.04|3.48|2.08|3.44|2.04|0
1659956400000|2022-08-08 11:00:00|3.45|2.05|3.47|2.07|3.48|2.08|3.45|2.05|0
1659956700000|2022-08-08 11:05:00|3.48|2.08|3.49|2.09|3.49|2.09|3.47|2.07|0
1659957000000|2022-08-08 11:10:00|3.48|2.08|3.49|2.09|3.49|2.09|3.48|2.08|0
1659957300000|2022-08-08 11:15:00|3.48|2.08|3.51|2.11|3.51|2.11|3.48|2.08|0
1659957600000|2022-08-08 11:20:00|3.5|2.1|3.5|2.1|3.51|2.11|3.49|2.09|0
1659957900000|2022-08-08 11:25:00|3.49|2.09|3.53|2.13|3.54|2.14|3.49|2.09|0
1659958200000|2022-08-08 11:30:00|3.54|2.14|3.52|2.12|3.54|2.14|3.52|2.12|0
1659958500000|2022-08-08 11:35:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1659958800000|2022-08-08 11:40:00|3.51|2.11|3.5|2.1|3.52|2.12|3.5|2.1|0
1659959100000|2022-08-08 11:45:00|3.49|2.09|3.47|2.07|3.5|2.1|3.47|2.07|0
1659959400000|2022-08-08 11:50:00|3.46|2.06|3.41|2.01|3.47|2.07|3.41|2.01|0
1659959700000|2022-08-08 11:55:00|3.39|1.99|3.42|2.02|3.44|2.04|3.39|1.99|0
1659960000000|2022-08-08 12:00:00|3.41|2.01|3.5|2.1|3.58|2.18|3.41|2.01|0
1659960300000|2022-08-08 12:05:00|3.49|2.09|3.49|2.09|3.51|2.11|3.47|2.07|0
1659960600000|2022-08-08 12:10:00|3.5|2.1|3.51|2.11|3.51|2.11|3.49|2.09|0
1659960900000|2022-08-08 12:15:00|3.5|2.1|3.52|2.12|3.53|2.13|3.5|2.1|0
1659961200000|2022-08-08 12:20:00|3.53|2.13|3.5|2.1|3.53|2.13|3.49|2.09|0
1659961500000|2022-08-08 12:25:00|3.49|2.09|3.46|2.06|3.5|2.1|3.45|2.05|0
1659961800000|2022-08-08 12:30:00|3.45|2.05|3.48|2.08|3.49|2.09|3.45|2.05|0
1659962100000|2022-08-08 12:35:00|3.47|2.07|3.48|2.08|3.5|2.1|3.47|2.07|0
1659962400000|2022-08-08 12:40:00|3.49|2.09|3.47|2.07|3.49|2.09|3.47|2.07|0
1659962700000|2022-08-08 12:45:00|3.46|2.06|3.46|2.06|3.49|2.09|3.46|2.06|0
1659963000000|2022-08-08 12:50:00|3.45|2.05|3.44|2.04|3.46|2.06|3.44|2.04|0
1659963300000|2022-08-08 12:55:00|3.43|2.03|3.38|1.98|3.44|2.04|3.38|1.98|0
1659963600000|2022-08-08 13:00:00|3.39|1.99|3.61|2.21|3.61|2.21|3.38|1.98|0
1659963900000|2022-08-08 13:05:00|3.62|2.22|3.6|2.2|3.64|2.24|3.59|2.19|0
1659964200000|2022-08-08 13:10:00|3.59|2.19|3.6|2.2|3.64|2.24|3.57|2.17|0
1659964500000|2022-08-08 13:15:00|3.61|2.21|3.56|2.16|3.62|2.22|3.55|2.15|0
1659964800000|2022-08-08 13:20:00|3.55|2.15|3.56|2.16|3.59|2.19|3.55|2.15|0
1659965100000|2022-08-08 13:25:00|3.57|2.17|3.59|2.19|3.6|2.2|3.56|2.16|0
1659965400000|2022-08-08 13:30:00|3.58|2.18|3.48|2.08|3.63|2.23|3.4|2|0
1659965700000|2022-08-08 13:35:00|3.46|2.06|3.44|2.04|3.54|2.14|3.39|1.99|0
1659966000000|2022-08-08 13:40:00|3.43|2.03|3.33|1.93|3.46|2.06|3.3|1.9|0
1659966300000|2022-08-08 13:45:00|3.34|1.94|3.31|1.91|3.38|1.98|3.31|1.91|0
1659966600000|2022-08-08 13:50:00|3.32|1.92|3.34|1.94|3.44|2.04|3.25|1.85|0
1659966900000|2022-08-08 13:55:00|3.33|1.93|3.37|1.97|3.38|1.98|3.3|1.9|0
1659967200000|2022-08-08 14:00:00|3.35|1.95|3.34|1.94|3.38|1.98|3.3|1.9|0
1659967500000|2022-08-08 14:05:00|3.33|1.93|3.36|1.96|3.42|2.02|3.33|1.93|0
1659967800000|2022-08-08 14:10:00|3.35|1.95|3.41|2.01|3.43|2.03|3.32|1.92|0
1659968100000|2022-08-08 14:15:00|3.42|2.02|3.42|2.02|3.43|2.03|3.39|1.99|0
1659968400000|2022-08-08 14:20:00|3.41|2.01|3.25|1.85|3.43|2.03|3.25|1.85|0
1659968700000|2022-08-08 14:25:00|3.26|1.86|3.28|1.88|3.35|1.95|3.24|1.84|0
1659969000000|2022-08-08 14:30:00|3.29|1.89|3.3|1.9|3.3|1.9|3.26|1.86|0
1659969300000|2022-08-08 14:35:00|3.31|1.91|3.24|1.84|3.33|1.93|3.23|1.83|0
1659969600000|2022-08-08 14:40:00|3.23|1.83|3.21|1.81|3.26|1.86|3.2|1.8|0
1659969900000|2022-08-08 14:45:00|3.2|1.8|3.33|1.93|3.34|1.94|3.2|1.8|0
1659970200000|2022-08-08 14:50:00|3.32|1.92|3.29|1.89|3.32|1.92|3.28|1.88|0
1659970500000|2022-08-08 14:55:00|3.3|1.9|3.21|1.81|3.34|1.94|3.2|1.8|0
1659970800000|2022-08-08 15:00:00|3.2|1.8|3.14|1.74|3.2|1.8|3.13|1.73|0
1659971100000|2022-08-08 15:05:00|3.13|1.73|3.17|1.77|3.18|1.78|3.13|1.73|0
1659971400000|2022-08-08 15:10:00|3.18|1.78|3.13|1.73|3.22|1.82|3.11|1.71|0
1659971700000|2022-08-08 15:15:00|3.14|1.74|3.19|1.79|3.22|1.82|3.13|1.73|0
1659972000000|2022-08-08 15:20:00|3.2|1.8|3.19|1.79|3.21|1.81|3.16|1.76|0
1659972300000|2022-08-08 15:25:00|3.2|1.8|3.23|1.83|3.24|1.84|3.19|1.79|0
1659972600000|2022-08-08 15:30:00|3.22|1.82|3.24|1.84|3.25|1.85|3.19|1.79|0
1659972900000|2022-08-08 15:35:00|3.25|1.85|3.39|1.99|3.4|2|3.22|1.82|0
1659973200000|2022-08-08 15:40:00|3.4|2|3.51|2.11|3.55|2.15|3.37|1.97|0
1659973500000|2022-08-08 15:45:00|3.49|2.09|3.47|2.07|3.51|2.11|3.44|2.04|0
1659973800000|2022-08-08 15:50:00|3.46|2.06|3.35|1.95|3.46|2.06|3.34|1.94|0
1659974100000|2022-08-08 15:55:00|3.36|1.96|3.34|1.94|3.36|1.96|3.32|1.92|0
1659974400000|2022-08-08 16:00:00|3.33|1.93|3.35|1.95|3.36|1.96|3.32|1.92|0
1659974700000|2022-08-08 16:05:00|3.36|1.96|3.49|2.09|3.5|2.1|3.34|1.94|0
1659975000000|2022-08-08 16:10:00|3.46|2.06|3.56|2.16|3.57|2.17|3.45|2.05|0
1659975300000|2022-08-08 16:15:00|3.55|2.15|3.67|2.27|3.72|2.32|3.54|2.14|0
1659975600000|2022-08-08 16:20:00|3.66|2.26|3.7|2.3|3.79|2.39|3.66|2.26|0
1659975900000|2022-08-08 16:25:00|3.71|2.31|3.77|2.37|3.8|2.4|3.67|2.27|0
1659976200000|2022-08-08 16:30:00|3.78|2.38|3.74|2.34|3.8|2.4|3.72|2.32|0
1659976500000|2022-08-08 16:35:00|3.75|2.35|3.78|2.38|3.84|2.44|3.74|2.34|0
1659976800000|2022-08-08 16:40:00|3.77|2.37|3.69|2.29|3.79|2.39|3.68|2.28|0
1659977100000|2022-08-08 16:45:00|3.68|2.28|3.66|2.26|3.71|2.31|3.65|2.25|0
1659977400000|2022-08-08 16:50:00|3.67|2.27|3.39|1.99|3.67|2.27|3.22|1.82|0
1659977700000|2022-08-08 16:55:00|3.4|2|3.43|2.03|3.46|2.06|3.38|1.98|0
1659978000000|2022-08-08 17:00:00|3.44|2.04|3.47|2.07|3.48|2.08|3.43|2.03|0
1659978300000|2022-08-08 17:05:00|3.46|2.06|3.4|2|3.47|2.07|3.38|1.98|0
1659978600000|2022-08-08 17:10:00|3.41|2.01|3.35|1.95|3.42|2.02|3.34|1.94|0
1659978900000|2022-08-08 17:15:00|3.36|1.96|3.31|1.91|3.36|1.96|3.3|1.9|0
1659979200000|2022-08-08 17:20:00|3.32|1.92|3.36|1.96|3.43|2.03|3.31|1.91|0
1659979500000|2022-08-08 17:25:00|3.35|1.95|3.45|2.05|3.45|2.05|3.35|1.95|0
1659979800000|2022-08-08 17:30:00|3.46|2.06|3.42|2.02|3.46|2.06|3.39|1.99|0
1659980100000|2022-08-08 17:35:00|3.41|2.01|3.46|2.06|3.48|2.08|3.41|2.01|0
1659980400000|2022-08-08 17:40:00|3.47|2.07|3.39|1.99|3.47|2.07|3.39|1.99|0
1659980700000|2022-08-08 17:45:00|3.4|2|3.41|2.01|3.43|2.03|3.38|1.98|0
1659981000000|2022-08-08 17:50:00|3.4|2|3.35|1.95|3.43|2.03|3.35|1.95|0
1659981300000|2022-08-08 17:55:00|3.36|1.96|3.35|1.95|3.36|1.96|3.33|1.93|0
1659981600000|2022-08-08 18:00:00|3.34|1.94|3.49|2.09|3.5|2.1|3.34|1.94|0
1659981900000|2022-08-08 18:05:00|3.5|2.1|3.43|2.03|3.56|2.16|3.42|2.02|0
1659982200000|2022-08-08 18:10:00|3.42|2.02|3.49|2.09|3.5|2.1|3.42|2.02|0
1659982500000|2022-08-08 18:15:00|3.48|2.08|3.51|2.11|3.55|2.15|3.47|2.07|0
1659982800000|2022-08-08 18:20:00|3.49|2.09|3.52|2.12|3.53|2.13|3.48|2.08|0
1659983100000|2022-08-08 18:25:00|3.53|2.13|3.51|2.11|3.56|2.16|3.48|2.08|0
1659983400000|2022-08-08 18:30:00|3.5|2.1|3.5|2.1|3.55|2.15|3.48|2.08|0
1659983700000|2022-08-08 18:35:00|3.51|2.11|3.56|2.16|3.57|2.17|3.5|2.1|0
1659984000000|2022-08-08 18:40:00|3.55|2.15|3.56|2.16|3.57|2.17|3.5|2.1|0
1659984300000|2022-08-08 18:45:00|3.55|2.15|3.57|2.17|3.6|2.2|3.53|2.13|0
1659984600000|2022-08-08 18:50:00|3.56|2.16|3.72|2.32|3.72|2.32|3.46|2.06|0
1659984900000|2022-08-08 18:55:00|3.71|2.31|3.61|2.21|3.71|2.31|3.58|2.18|0
1659985200000|2022-08-08 19:00:00|3.62|2.22|3.58|2.18|3.62|2.22|3.56|2.16|0
1659985500000|2022-08-08 19:05:00|3.59|2.19|3.58|2.18|3.62|2.22|3.56|2.16|0
1659985800000|2022-08-08 19:10:00|3.57|2.17|3.57|2.17|3.62|2.22|3.56|2.16|0
1659986100000|2022-08-08 19:15:00|3.58|2.18|3.62|2.22|3.68|2.28|3.57|2.17|0
1659986400000|2022-08-08 19:20:00|3.61|2.21|3.56|2.16|3.63|2.23|3.52|2.12|0
1659986700000|2022-08-08 19:25:00|3.55|2.15|3.55|2.15|3.57|2.17|3.51|2.11|0
1659987000000|2022-08-08 19:30:00|3.56|2.16|3.52|2.12|3.61|2.21|3.52|2.12|0
1659987300000|2022-08-08 19:35:00|3.53|2.13|3.52|2.12|3.64|2.24|3.5|2.1|0
1659987600000|2022-08-08 19:40:00|3.51|2.11|3.47|2.07|3.52|2.12|3.47|2.07|0
1659987900000|2022-08-08 19:45:00|3.48|2.08|3.5|2.1|3.52|2.12|3.46|2.06|0
1659988200000|2022-08-08 19:50:00|3.48|2.08|3.49|2.09|3.55|2.15|3.47|2.07|0
1659988500000|2022-08-08 19:55:00|3.51|2.11|3.53|2.13|3.55|2.15|3.49|2.09|0
1659988800000|2022-08-08 20:00:00|3.52|2.12|3.49|2.09|3.53|2.13|3.46|2.06|0
1659989100000|2022-08-08 20:05:00|3.48|2.08|3.47|2.07|3.49|2.09|3.46|2.06|0
1659989400000|2022-08-08 20:10:00|3.46|2.06|3.46|2.06|3.48|2.08|3.46|2.06|0
1659989700000|2022-08-08 20:15:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1659990000000|2022-08-08 20:20:00|3.56|1.96|3.56|1.96|3.57|1.97|3.55|1.95|0
1659990300000|2022-08-08 20:25:00|3.57|1.97|3.57|1.97|3.57|1.97|3.56|1.96|0
1659990600000|2022-08-08 20:30:00|3.56|1.96|3.55|1.95|3.56|1.96|3.54|1.94|0
1659990900000|2022-08-08 20:35:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1659991500000|2022-08-08 20:45:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1659991800000|2022-08-08 20:50:00|3.52|1.92|3.51|1.91|3.53|1.93|3.51|1.91|0
1659992100000|2022-08-08 20:55:00|3.52|1.92|3.47|1.87|3.52|1.92|3.46|1.86|0
1659992400000|2022-08-08 21:00:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1659992700000|2022-08-08 21:05:00|3.48|1.88|3.44|1.84|3.48|1.88|3.44|1.84|0
1659993000000|2022-08-08 21:10:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1659993300000|2022-08-08 21:15:00|3.44|1.84|3.43|1.83|3.44|1.84|3.42|1.82|0
1659993600000|2022-08-08 21:20:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1659993900000|2022-08-08 21:25:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1659994500000|2022-08-08 21:35:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1659994800000|2022-08-08 21:40:00|3.44|1.84|3.44|1.84|3.44|1.84|3.43|1.83|0
1659995100000|2022-08-08 21:45:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1659995700000|2022-08-08 21:55:00|3.45|1.85|3.45|1.85|3.46|1.86|3.44|1.84|0
1659996000000|2022-08-08 22:00:00|3.49|1.89|3.5|1.9|3.51|1.91|3.48|1.88|0
1659996300000|2022-08-08 22:05:00|3.51|1.91|3.52|1.92|3.52|1.92|3.5|1.9|0
1659996600000|2022-08-08 22:10:00|3.51|1.91|3.5|1.9|3.51|1.91|3.48|1.88|0
1659996900000|2022-08-08 22:15:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1659997200000|2022-08-08 22:20:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1659997500000|2022-08-08 22:25:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1659998100000|2022-08-08 22:35:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1659998400000|2022-08-08 22:40:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1659998700000|2022-08-08 22:45:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1659999300000|2022-08-08 22:55:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1659999600000|2022-08-08 23:00:00|3.52|1.92|3.53|1.93|3.54|1.94|3.51|1.91|0
1659999900000|2022-08-08 23:05:00|3.52|1.92|3.47|1.87|3.52|1.92|3.47|1.87|0
1660000200000|2022-08-08 23:10:00|3.46|1.86|3.42|1.82|3.46|1.86|3.41|1.81|0
1660000500000|2022-08-08 23:15:00|3.43|1.83|3.43|1.83|3.43|1.83|3.41|1.81|0
1660000800000|2022-08-08 23:20:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1660001100000|2022-08-08 23:25:00|3.43|1.83|3.41|1.81|3.43|1.83|3.41|1.81|0
1660001400000|2022-08-08 23:30:00|3.42|1.82|3.41|1.81|3.42|1.82|3.39|1.79|0
1660001700000|2022-08-08 23:35:00|3.42|1.82|3.39|1.79|3.42|1.82|3.38|1.78|0
1660002000000|2022-08-08 23:40:00|3.38|1.78|3.4|1.8|3.4|1.8|3.38|1.78|0
1660002300000|2022-08-08 23:45:00|3.39|1.79|3.4|1.8|3.42|1.82|3.38|1.78|0
1660002600000|2022-08-08 23:50:00|3.41|1.81|3.42|1.82|3.42|1.82|3.4|1.8|0
1660002900000|2022-08-08 23:55:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1660003200000|2022-08-09 00:00:00|3.4|1.8|3.4|1.8|3.42|1.82|3.4|1.8|0
1660003500000|2022-08-09 00:05:00|3.41|1.81|3.44|1.84|3.46|1.86|3.41|1.81|0
1660003800000|2022-08-09 00:10:00|3.45|1.85|3.41|1.81|3.45|1.85|3.41|1.81|0
1660004100000|2022-08-09 00:15:00|3.42|1.82|3.38|1.78|3.42|1.82|3.38|1.78|0
1660004400000|2022-08-09 00:20:00|3.39|1.79|3.41|1.81|3.41|1.81|3.38|1.78|0
1660004700000|2022-08-09 00:25:00|3.42|1.82|3.4|1.8|3.42|1.82|3.39|1.79|0
1660005000000|2022-08-09 00:30:00|3.39|1.79|3.41|1.81|3.42|1.82|3.39|1.79|0
1660005300000|2022-08-09 00:35:00|3.42|1.82|3.43|1.83|3.43|1.83|3.4|1.8|0
1660005600000|2022-08-09 00:40:00|3.42|1.82|3.44|1.84|3.44|1.84|3.42|1.82|0
1660005900000|2022-08-09 00:45:00|3.45|1.85|3.47|1.87|3.47|1.87|3.44|1.84|0
1660006200000|2022-08-09 00:50:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1660006500000|2022-08-09 00:55:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1660006800000|2022-08-09 01:00:00|3.49|1.89|3.48|1.88|3.5|1.9|3.47|1.87|0
1660007100000|2022-08-09 01:05:00|3.49|1.89|3.51|1.91|3.53|1.93|3.48|1.88|0
1660007400000|2022-08-09 01:10:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1660007700000|2022-08-09 01:15:00|3.51|1.91|3.52|1.92|3.52|1.92|3.5|1.9|0
1660008000000|2022-08-09 01:20:00|3.53|1.93|3.54|1.94|3.56|1.96|3.52|1.92|0
1660008300000|2022-08-09 01:25:00|3.55|1.95|3.52|1.92|3.55|1.95|3.52|1.92|0
1660008600000|2022-08-09 01:30:00|3.53|1.93|3.52|1.92|3.53|1.93|3.51|1.91|0
1660008900000|2022-08-09 01:35:00|3.53|1.93|3.55|1.95|3.55|1.95|3.52|1.92|0
1660009200000|2022-08-09 01:40:00|3.54|1.94|3.57|1.97|3.58|1.98|3.54|1.94|0
1660009500000|2022-08-09 01:45:00|3.58|1.98|3.57|1.97|3.59|1.99|3.57|1.97|0
1660009800000|2022-08-09 01:50:00|3.58|1.98|3.55|1.95|3.58|1.98|3.54|1.94|0
1660010100000|2022-08-09 01:55:00|3.56|1.96|3.56|1.96|3.57|1.97|3.55|1.95|0
1660010400000|2022-08-09 02:00:00|3.55|1.95|3.52|1.92|3.56|1.96|3.52|1.92|0
1660010700000|2022-08-09 02:05:00|3.53|1.93|3.5|1.9|3.53|1.93|3.5|1.9|0
1660011000000|2022-08-09 02:10:00|3.51|1.91|3.51|1.91|3.52|1.92|3.5|1.9|0
1660011300000|2022-08-09 02:15:00|3.52|1.92|3.51|1.91|3.52|1.92|3.5|1.9|0
1660011600000|2022-08-09 02:20:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1660011900000|2022-08-09 02:25:00|3.48|1.88|3.48|1.88|3.49|1.89|3.47|1.87|0
1660012200000|2022-08-09 02:30:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1660012500000|2022-08-09 02:35:00|3.48|1.88|3.49|1.89|3.5|1.9|3.48|1.88|0
1660012800000|2022-08-09 02:40:00|3.5|1.9|3.48|1.88|3.5|1.9|3.47|1.87|0
1660013100000|2022-08-09 02:45:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1660013400000|2022-08-09 02:50:00|3.47|1.87|3.49|1.89|3.49|1.89|3.47|1.87|0
1660013700000|2022-08-09 02:55:00|3.48|1.88|3.47|1.87|3.49|1.89|3.47|1.87|0
1660014000000|2022-08-09 03:00:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1660014300000|2022-08-09 03:05:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1660014600000|2022-08-09 03:10:00|3.47|1.87|3.42|1.82|3.47|1.87|3.42|1.82|0
1660014900000|2022-08-09 03:15:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1660015200000|2022-08-09 03:20:00|3.4|1.8|3.39|1.79|3.41|1.81|3.39|1.79|0
1660015500000|2022-08-09 03:25:00|3.4|1.8|3.41|1.81|3.41|1.81|3.39|1.79|0
1660015800000|2022-08-09 03:30:00|3.4|1.8|3.38|1.78|3.4|1.8|3.38|1.78|0
1660016100000|2022-08-09 03:35:00|3.39|1.79|3.37|1.77|3.39|1.79|3.37|1.77|0
1660016400000|2022-08-09 03:40:00|3.38|1.78|3.36|1.76|3.38|1.78|3.36|1.76|0
1660016700000|2022-08-09 03:45:00|3.35|1.75|3.37|1.77|3.37|1.77|3.35|1.75|0
1660017000000|2022-08-09 03:50:00|3.36|1.76|3.37|1.77|3.38|1.78|3.36|1.76|0
1660017300000|2022-08-09 03:55:00|3.38|1.78|3.36|1.76|3.38|1.78|3.36|1.76|0
1660017600000|2022-08-09 04:00:00|3.35|1.75|3.37|1.77|3.38|1.78|3.35|1.75|0
1660017900000|2022-08-09 04:05:00|3.38|1.78|3.38|1.78|3.38|1.78|3.37|1.77|0
1660018200000|2022-08-09 04:10:00|3.37|1.77|3.39|1.79|3.39|1.79|3.37|1.77|0
1660018800000|2022-08-09 04:20:00|3.4|1.8|3.4|1.8|3.4|1.8|3.39|1.79|0
1660019400000|2022-08-09 04:30:00|3.39|1.79|3.4|1.8|3.4|1.8|3.39|1.79|0
1660019700000|2022-08-09 04:35:00|3.39|1.79|3.4|1.8|3.4|1.8|3.39|1.79|0
1660020000000|2022-08-09 04:40:00|3.39|1.79|3.39|1.79|3.4|1.8|3.38|1.78|0
1660020300000|2022-08-09 04:45:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1660020600000|2022-08-09 04:50:00|3.38|1.78|3.38|1.78|3.38|1.78|3.38|1.78|0
1660021200000|2022-08-09 05:00:00|3.39|1.79|3.42|1.82|3.42|1.82|3.38|1.78|0
1660021500000|2022-08-09 05:05:00|3.41|1.81|3.4|1.8|3.42|1.82|3.4|1.8|0
1660021800000|2022-08-09 05:10:00|3.39|1.79|3.39|1.79|3.4|1.8|3.38|1.78|0
1660022100000|2022-08-09 05:15:00|3.4|1.8|3.39|1.79|3.4|1.8|3.38|1.78|0
1660022400000|2022-08-09 05:20:00|3.4|1.8|3.34|1.74|3.4|1.8|3.34|1.74|0
1660022700000|2022-08-09 05:25:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1660023000000|2022-08-09 05:30:00|3.34|1.74|3.32|1.72|3.34|1.74|3.31|1.71|0
1660023300000|2022-08-09 05:35:00|3.33|1.73|3.34|1.74|3.34|1.74|3.32|1.72|0
1660023600000|2022-08-09 05:40:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1660023900000|2022-08-09 05:45:00|3.32|1.72|3.32|1.72|3.33|1.73|3.31|1.71|0
1660024200000|2022-08-09 05:50:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1660024500000|2022-08-09 05:55:00|3.34|1.74|3.35|1.75|3.35|1.75|3.33|1.73|0
1660024800000|2022-08-09 06:00:00|3.34|1.74|3.37|1.77|3.38|1.78|3.34|1.74|0
1660025100000|2022-08-09 06:05:00|3.38|1.78|3.39|1.79|3.4|1.8|3.37|1.77|0
1660025400000|2022-08-09 06:10:00|3.38|1.78|3.36|1.76|3.39|1.79|3.36|1.76|0
1660025700000|2022-08-09 06:15:00|3.37|1.77|3.36|1.76|3.38|1.78|3.36|1.76|0
1660026000000|2022-08-09 06:20:00|3.37|1.77|3.39|1.79|3.39|1.79|3.36|1.76|0
1660026300000|2022-08-09 06:25:00|3.4|1.8|3.39|1.79|3.4|1.8|3.38|1.78|0
1660026600000|2022-08-09 06:30:00|3.38|1.78|3.41|1.81|3.42|1.82|3.37|1.77|0
1660026900000|2022-08-09 06:35:00|3.42|1.82|3.4|1.8|3.42|1.82|3.39|1.79|0
1660027200000|2022-08-09 06:40:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1660027500000|2022-08-09 06:45:00|3.41|1.81|3.4|1.8|3.42|1.82|3.4|1.8|0
1660027800000|2022-08-09 06:50:00|3.41|1.81|3.38|1.78|3.41|1.81|3.37|1.77|0
1660028100000|2022-08-09 06:55:00|3.37|1.77|3.36|1.76|3.38|1.78|3.36|1.76|0
1660028400000|2022-08-09 07:00:00|3.37|1.77|3.4|1.8|3.45|1.85|3.33|1.73|0
1660028700000|2022-08-09 07:05:00|3.31|1.91|3.28|1.88|3.31|1.91|3.25|1.85|0
1660029000000|2022-08-09 07:10:00|3.27|1.87|3.29|1.89|3.3|1.9|3.26|1.86|0
1660029300000|2022-08-09 07:15:00|3.3|1.9|3.35|1.95|3.35|1.95|3.29|1.89|0
1660029600000|2022-08-09 07:20:00|3.34|1.94|3.4|2|3.42|2.02|3.34|1.94|0
1660029900000|2022-08-09 07:25:00|3.39|1.99|3.37|1.97|3.41|2.01|3.37|1.97|0
1660030200000|2022-08-09 07:30:00|3.36|1.96|3.32|1.92|3.37|1.97|3.32|1.92|0
1660030500000|2022-08-09 07:35:00|3.33|1.93|3.35|1.95|3.37|1.97|3.32|1.92|0
1660030800000|2022-08-09 07:40:00|3.34|1.94|3.38|1.98|3.38|1.98|3.34|1.94|0
1660031100000|2022-08-09 07:45:00|3.37|1.97|3.37|1.97|3.37|1.97|3.35|1.95|0
1660031400000|2022-08-09 07:50:00|3.36|1.96|3.38|1.98|3.39|1.99|3.35|1.95|0
1660031700000|2022-08-09 07:55:00|3.37|1.97|3.33|1.93|3.38|1.98|3.31|1.91|0
1660032000000|2022-08-09 08:00:00|3.32|1.92|3.33|1.93|3.33|1.93|3.31|1.91|0
1660032300000|2022-08-09 08:05:00|3.34|1.94|3.4|2|3.4|2|3.34|1.94|0
1660032600000|2022-08-09 08:10:00|3.39|1.99|3.36|1.96|3.4|2|3.35|1.95|0
1660032900000|2022-08-09 08:15:00|3.35|1.95|3.34|1.94|3.37|1.97|3.34|1.94|0
1660033200000|2022-08-09 08:20:00|3.33|1.93|3.3|1.9|3.33|1.93|3.3|1.9|0
1660033500000|2022-08-09 08:25:00|3.31|1.91|3.29|1.89|3.32|1.92|3.29|1.89|0
1660033800000|2022-08-09 08:30:00|3.3|1.9|3.29|1.89|3.32|1.92|3.28|1.88|0
1660034100000|2022-08-09 08:35:00|3.28|1.88|3.28|1.88|3.31|1.91|3.27|1.87|0
1660034400000|2022-08-09 08:40:00|3.29|1.89|3.3|1.9|3.3|1.9|3.27|1.87|0
1660034700000|2022-08-09 08:45:00|3.29|1.89|3.32|1.92|3.32|1.92|3.29|1.89|0
1660035000000|2022-08-09 08:50:00|3.33|1.93|3.31|1.91|3.33|1.93|3.3|1.9|0
1660035300000|2022-08-09 08:55:00|3.3|1.9|3.29|1.89|3.31|1.91|3.29|1.89|0
1660035600000|2022-08-09 09:00:00|3.3|1.9|3.26|1.86|3.3|1.9|3.26|1.86|0
1660035900000|2022-08-09 09:05:00|3.27|1.87|3.27|1.87|3.27|1.87|3.26|1.86|0
1660036200000|2022-08-09 09:10:00|3.32|1.92|3.32|1.92|3.33|1.93|3.31|1.91|0
1660036500000|2022-08-09 09:15:00|3.33|1.93|3.32|1.92|3.33|1.93|3.31|1.91|0
1660036800000|2022-08-09 09:20:00|3.33|1.93|3.34|1.94|3.35|1.95|3.33|1.93|0
1660037100000|2022-08-09 09:25:00|3.35|1.95|3.37|1.97|3.37|1.97|3.35|1.95|0
1660037400000|2022-08-09 09:30:00|3.38|1.98|3.36|1.96|3.38|1.98|3.36|1.96|0
1660037700000|2022-08-09 09:35:00|3.37|1.97|3.37|1.97|3.38|1.98|3.36|1.96|0
1660038000000|2022-08-09 09:40:00|3.38|1.98|3.36|1.96|3.38|1.98|3.35|1.95|0
1660038300000|2022-08-09 09:45:00|3.37|1.97|3.34|1.94|3.38|1.98|3.34|1.94|0
1660038600000|2022-08-09 09:50:00|3.35|1.95|3.37|1.97|3.37|1.97|3.34|1.94|0
1660038900000|2022-08-09 09:55:00|3.38|1.98|3.4|2|3.41|2.01|3.38|1.98|0
1660039200000|2022-08-09 10:00:00|3.39|1.99|3.39|1.99|3.4|2|3.38|1.98|0
1660039500000|2022-08-09 10:05:00|3.38|1.98|3.42|2.02|3.42|2.02|3.38|1.98|0
1660039800000|2022-08-09 10:10:00|3.43|2.03|3.5|2.1|3.5|2.1|3.43|2.03|0
1660040100000|2022-08-09 10:15:00|3.49|2.09|3.49|2.09|3.53|2.13|3.49|2.09|0
1660040400000|2022-08-09 10:20:00|3.5|2.1|3.52|2.12|3.56|2.16|3.49|2.09|0
1660040700000|2022-08-09 10:25:00|3.53|2.13|3.54|2.14|3.56|2.16|3.52|2.12|0
1660041000000|2022-08-09 10:30:00|3.53|2.13|3.58|2.18|3.59|2.19|3.36|1.96|0
1660041300000|2022-08-09 10:35:00|3.59|2.19|3.55|2.15|3.61|2.21|3.55|2.15|0
1660041600000|2022-08-09 10:40:00|3.56|2.16|3.58|2.18|3.59|2.19|3.54|2.14|0
1660041900000|2022-08-09 10:45:00|3.57|2.17|3.59|2.19|3.62|2.22|3.57|2.17|0
1660042200000|2022-08-09 10:50:00|3.6|2.2|3.59|2.19|3.62|2.22|3.58|2.18|0
1660042500000|2022-08-09 10:55:00|3.6|2.2|3.56|2.16|3.61|2.21|3.56|2.16|0
1660042800000|2022-08-09 11:00:00|3.55|2.15|3.52|2.12|3.56|2.16|3.51|2.11|0
1660043100000|2022-08-09 11:05:00|3.51|2.11|3.54|2.14|3.54|2.14|3.51|2.11|0
1660043400000|2022-08-09 11:10:00|3.55|2.15|3.53|2.13|3.55|2.15|3.51|2.11|0
1660043700000|2022-08-09 11:15:00|3.52|2.12|3.53|2.13|3.54|2.14|3.51|2.11|0
1660044000000|2022-08-09 11:20:00|3.52|2.12|3.54|2.14|3.55|2.15|3.52|2.12|0
1660044300000|2022-08-09 11:25:00|3.55|2.15|3.59|2.19|3.6|2.2|3.55|2.15|0
1660044600000|2022-08-09 11:30:00|3.6|2.2|3.55|2.15|3.62|2.22|3.55|2.15|0
1660044900000|2022-08-09 11:35:00|3.54|2.14|3.58|2.18|3.59|2.19|3.54|2.14|0
1660045200000|2022-08-09 11:40:00|3.57|2.17|3.7|2.3|3.7|2.3|3.57|2.17|0
1660045500000|2022-08-09 11:45:00|3.69|2.29|3.67|2.27|3.7|2.3|3.67|2.27|0
1660045800000|2022-08-09 11:50:00|3.68|2.28|3.65|2.25|3.69|2.29|3.65|2.25|0
1660046100000|2022-08-09 11:55:00|3.66|2.26|3.67|2.27|3.68|2.28|3.64|2.24|0
1660046400000|2022-08-09 12:00:00|3.68|2.28|3.64|2.24|3.68|2.28|3.64|2.24|0
1660046700000|2022-08-09 12:05:00|3.65|2.25|3.7|2.3|3.7|2.3|3.65|2.25|0
1660047000000|2022-08-09 12:10:00|3.69|2.29|3.68|2.28|3.72|2.32|3.68|2.28|0
1660047300000|2022-08-09 12:15:00|3.67|2.27|3.65|2.25|3.67|2.27|3.64|2.24|0
1660047600000|2022-08-09 12:20:00|3.64|2.24|3.59|2.19|3.64|2.24|3.59|2.19|0
1660047900000|2022-08-09 12:25:00|3.58|2.18|3.59|2.19|3.6|2.2|3.58|2.18|0
1660048200000|2022-08-09 12:30:00|3.6|2.2|3.56|2.16|3.63|2.23|3.55|2.15|0
1660048500000|2022-08-09 12:35:00|3.57|2.17|3.56|2.16|3.58|2.18|3.56|2.16|0
1660048800000|2022-08-09 12:40:00|3.55|2.15|3.57|2.17|3.58|2.18|3.55|2.15|0
1660049100000|2022-08-09 12:45:00|3.58|2.18|3.57|2.17|3.58|2.18|3.55|2.15|0
1660049400000|2022-08-09 12:50:00|3.58|2.18|3.56|2.16|3.6|2.2|3.56|2.16|0
1660049700000|2022-08-09 12:55:00|3.57|2.17|3.58|2.18|3.58|2.18|3.56|2.16|0
1660050000000|2022-08-09 13:00:00|3.59|2.19|3.57|2.17|3.61|2.21|3.56|2.16|0
1660050300000|2022-08-09 13:05:00|3.56|2.16|3.57|2.17|3.6|2.2|3.55|2.15|0
1660050600000|2022-08-09 13:10:00|3.56|2.16|3.59|2.19|3.6|2.2|3.56|2.16|0
1660050900000|2022-08-09 13:15:00|3.6|2.2|3.62|2.22|3.64|2.24|3.59|2.19|0
1660051200000|2022-08-09 13:20:00|3.61|2.21|3.56|2.16|3.61|2.21|3.56|2.16|0
1660051500000|2022-08-09 13:25:00|3.57|2.17|3.55|2.15|3.6|2.2|3.54|2.14|0
1660051800000|2022-08-09 13:30:00|3.56|2.16|3.6|2.2|3.66|2.26|3.48|2.08|0
1660052100000|2022-08-09 13:35:00|3.59|2.19|3.59|2.19|3.63|2.23|3.51|2.11|0
1660052400000|2022-08-09 13:40:00|3.57|2.17|3.52|2.12|3.59|2.19|3.49|2.09|0
1660052700000|2022-08-09 13:45:00|3.51|2.11|3.58|2.18|3.6|2.2|3.48|2.08|0
1660053000000|2022-08-09 13:50:00|3.59|2.19|3.71|2.31|3.72|2.32|3.54|2.14|0
1660053300000|2022-08-09 13:55:00|3.69|2.29|3.72|2.32|3.76|2.36|3.68|2.28|0
1660053600000|2022-08-09 14:00:00|3.74|2.34|3.49|2.09|3.77|2.37|3.42|2.02|0
1660053900000|2022-08-09 14:05:00|3.5|2.1|3.54|2.14|3.54|2.14|3.48|2.08|0
1660054200000|2022-08-09 14:10:00|3.55|2.15|3.46|2.06|3.55|2.15|3.44|2.04|0
1660054500000|2022-08-09 14:15:00|3.48|2.08|3.44|2.04|3.48|2.08|3.41|2.01|0
1660054800000|2022-08-09 14:20:00|3.43|2.03|3.52|2.12|3.53|2.13|3.4|2|0
1660055100000|2022-08-09 14:25:00|3.51|2.11|3.4|2|3.51|2.11|3.4|2|0
1660055400000|2022-08-09 14:30:00|3.41|2.01|3.36|1.96|3.44|2.04|3.34|1.94|0
1660055700000|2022-08-09 14:35:00|3.37|1.97|3.38|1.98|3.42|2.02|3.36|1.96|0
1660056000000|2022-08-09 14:40:00|3.39|1.99|3.38|1.98|3.42|2.02|3.36|1.96|0
1660056300000|2022-08-09 14:45:00|3.39|1.99|3.37|1.97|3.45|2.05|3.36|1.96|0
1660056600000|2022-08-09 14:50:00|3.36|1.96|3.42|2.02|3.42|2.02|3.33|1.93|0
1660056900000|2022-08-09 14:55:00|3.41|2.01|3.45|2.05|3.48|2.08|3.41|2.01|0
1660057200000|2022-08-09 15:00:00|3.46|2.06|3.6|2.2|3.6|2.2|3.46|2.06|0
1660057500000|2022-08-09 15:05:00|3.61|2.21|3.68|2.28|3.68|2.28|3.57|2.17|0
1660057800000|2022-08-09 15:10:00|3.69|2.29|3.53|2.13|3.69|2.29|3.53|2.13|0
1660058100000|2022-08-09 15:15:00|3.52|2.12|3.47|2.07|3.55|2.15|3.44|2.04|0
1660058400000|2022-08-09 15:20:00|3.48|2.08|3.48|2.08|3.49|2.09|3.44|2.04|0
1660058700000|2022-08-09 15:25:00|3.47|2.07|3.48|2.08|3.5|2.1|3.43|2.03|0
1660059000000|2022-08-09 15:30:00|3.49|2.09|3.53|2.13|3.54|2.14|3.47|2.07|0
1660059300000|2022-08-09 15:35:00|3.52|2.12|3.53|2.13|3.55|2.15|3.49|2.09|0
1660059600000|2022-08-09 15:40:00|3.54|2.14|3.53|2.13|3.54|2.14|3.47|2.07|0
1660059900000|2022-08-09 15:45:00|3.54|2.14|3.52|2.12|3.54|2.14|3.48|2.08|0
1660060200000|2022-08-09 15:50:00|3.53|2.13|3.51|2.11|3.6|2.2|3.49|2.09|0
1660060500000|2022-08-09 15:55:00|3.52|2.12|3.58|2.18|3.58|2.18|3.5|2.1|0
1660060800000|2022-08-09 16:00:00|3.57|2.17|3.57|2.17|3.63|2.23|3.55|2.15|0
1660061100000|2022-08-09 16:05:00|3.56|2.16|3.58|2.18|3.58|2.18|3.54|2.14|0
1660061400000|2022-08-09 16:10:00|3.59|2.19|3.61|2.21|3.62|2.22|3.56|2.16|0
1660061700000|2022-08-09 16:15:00|3.76|2.36|3.79|2.39|3.79|2.39|3.74|2.34|0
1660062000000|2022-08-09 16:20:00|3.78|2.38|3.82|2.42|3.83|2.43|3.75|2.35|0
1660062300000|2022-08-09 16:25:00|3.83|2.43|3.85|2.45|3.87|2.47|3.77|2.37|0
1660062600000|2022-08-09 16:30:00|3.87|2.47|3.84|2.44|3.87|2.47|3.82|2.42|0
1660062900000|2022-08-09 16:35:00|3.85|2.45|3.8|2.4|3.87|2.47|3.8|2.4|0
1660063200000|2022-08-09 16:40:00|3.81|2.41|3.82|2.42|3.85|2.45|3.81|2.41|0
1660063500000|2022-08-09 16:45:00|3.83|2.43|3.83|2.43|3.87|2.47|3.82|2.42|0
1660063800000|2022-08-09 16:50:00|3.82|2.42|3.84|2.44|3.87|2.47|3.82|2.42|0
1660064100000|2022-08-09 16:55:00|3.83|2.43|3.8|2.4|3.85|2.45|3.8|2.4|0
1660064400000|2022-08-09 17:00:00|3.79|2.39|3.76|2.36|3.79|2.39|3.76|2.36|0
1660064700000|2022-08-09 17:05:00|3.77|2.37|3.81|2.41|3.85|2.45|3.75|2.35|0
1660065000000|2022-08-09 17:10:00|3.82|2.42|3.78|2.38|3.85|2.45|3.76|2.36|0
1660065300000|2022-08-09 17:15:00|3.77|2.37|3.75|2.35|3.79|2.39|3.72|2.32|0
1660065600000|2022-08-09 17:20:00|3.74|2.34|3.73|2.33|3.76|2.36|3.72|2.32|0
1660065900000|2022-08-09 17:25:00|3.74|2.34|3.73|2.33|3.77|2.37|3.73|2.33|0
1660066200000|2022-08-09 17:30:00|3.74|2.34|3.77|2.37|3.78|2.38|3.73|2.33|0
1660066500000|2022-08-09 17:35:00|3.78|2.38|3.81|2.41|3.82|2.42|3.77|2.37|0
1660066800000|2022-08-09 17:40:00|3.82|2.42|3.83|2.43|3.89|2.49|3.8|2.4|0
1660067100000|2022-08-09 17:45:00|3.84|2.44|3.8|2.4|3.87|2.47|3.79|2.39|0
1660067400000|2022-08-09 17:50:00|3.81|2.41|3.8|2.4|3.83|2.43|3.78|2.38|0
1660067700000|2022-08-09 17:55:00|3.79|2.39|3.6|2.2|3.79|2.39|3.57|2.17|0
1660068000000|2022-08-09 18:00:00|3.59|2.19|3.59|2.19|3.61|2.21|3.56|2.16|0
1660068300000|2022-08-09 18:05:00|3.58|2.18|3.59|2.19|3.6|2.2|3.56|2.16|0
1660068600000|2022-08-09 18:10:00|3.58|2.18|3.6|2.2|3.61|2.21|3.58|2.18|0
1660068900000|2022-08-09 18:15:00|3.61|2.21|3.71|2.31|3.73|2.33|3.6|2.2|0
1660069200000|2022-08-09 18:20:00|3.72|2.32|3.75|2.35|3.76|2.36|3.7|2.3|0
1660069500000|2022-08-09 18:25:00|3.74|2.34|3.76|2.36|3.77|2.37|3.73|2.33|0
1660069800000|2022-08-09 18:30:00|3.77|2.37|3.74|2.34|3.77|2.37|3.72|2.32|0
1660070100000|2022-08-09 18:35:00|3.75|2.35|3.71|2.31|3.76|2.36|3.71|2.31|0
1660070400000|2022-08-09 18:40:00|3.72|2.32|3.72|2.32|3.73|2.33|3.71|2.31|0
1660070700000|2022-08-09 18:45:00|3.71|2.31|3.66|2.26|3.71|2.31|3.65|2.25|0
1660071000000|2022-08-09 18:50:00|3.65|2.25|3.61|2.21|3.66|2.26|3.57|2.17|0
1660071300000|2022-08-09 18:55:00|3.62|2.22|3.63|2.23|3.63|2.23|3.57|2.17|0
1660071600000|2022-08-09 19:00:00|3.62|2.22|3.65|2.25|3.65|2.25|3.59|2.19|0
1660071900000|2022-08-09 19:05:00|3.64|2.24|3.62|2.22|3.67|2.27|3.62|2.22|0
1660072200000|2022-08-09 19:10:00|3.63|2.23|3.66|2.26|3.67|2.27|3.63|2.23|0
1660072500000|2022-08-09 19:15:00|3.65|2.25|3.59|2.19|3.66|2.26|3.59|2.19|0
1660072800000|2022-08-09 19:20:00|3.6|2.2|3.53|2.13|3.6|2.2|3.52|2.12|0
1660073100000|2022-08-09 19:25:00|3.52|2.12|3.55|2.15|3.56|2.16|3.51|2.11|0
1660073400000|2022-08-09 19:30:00|3.56|2.16|3.56|2.16|3.57|2.17|3.52|2.12|0
1660073700000|2022-08-09 19:35:00|3.55|2.15|3.56|2.16|3.58|2.18|3.54|2.14|0
1660074000000|2022-08-09 19:40:00|3.57|2.17|3.63|2.23|3.63|2.23|3.54|2.14|0
1660074300000|2022-08-09 19:45:00|3.62|2.22|3.6|2.2|3.66|2.26|3.6|2.2|0
1660074600000|2022-08-09 19:50:00|3.57|2.17|3.6|2.2|3.61|2.21|3.54|2.14|0
1660074900000|2022-08-09 19:55:00|3.59|2.19|3.57|2.17|3.64|2.24|3.56|2.16|0
1660075200000|2022-08-09 20:00:00|3.56|2.16|3.51|2.11|3.56|2.16|3.5|2.1|0
1660075500000|2022-08-09 20:05:00|3.49|2.09|3.52|2.12|3.53|2.13|3.49|2.09|0
1660075800000|2022-08-09 20:10:00|3.51|2.11|3.51|2.11|3.52|2.12|3.5|2.1|0
1660076100000|2022-08-09 20:15:00|3.61|2.01|3.63|2.03|3.64|2.04|3.61|2.01|0
1660076400000|2022-08-09 20:20:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1660076700000|2022-08-09 20:25:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1660077000000|2022-08-09 20:30:00|3.62|2.02|3.62|2.02|3.62|2.02|3.62|2.02|0
1660077300000|2022-08-09 20:35:00|3.61|2.01|3.6|2|3.62|2.02|3.6|2|0
1660077600000|2022-08-09 20:40:00|3.61|2.01|3.6|2|3.61|2.01|3.6|2|0
1660077900000|2022-08-09 20:45:00|3.61|2.01|3.6|2|3.61|2.01|3.59|1.99|0
1660078200000|2022-08-09 20:50:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1660078500000|2022-08-09 20:55:00|3.58|1.98|3.58|1.98|3.59|1.99|3.58|1.98|0
1660078800000|2022-08-09 21:00:00|3.57|1.97|3.57|1.97|3.57|1.97|3.56|1.96|0
1660079100000|2022-08-09 21:05:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1660079700000|2022-08-09 21:15:00|3.58|1.98|3.57|1.97|3.58|1.98|3.57|1.97|0
1660080300000|2022-08-09 21:25:00|3.58|1.98|3.58|1.98|3.58|1.98|3.58|1.98|0
1660081800000|2022-08-09 21:50:00|3.59|1.99|3.59|1.99|3.59|1.99|3.59|1.99|0
1660082100000|2022-08-09 21:55:00|3.58|1.98|3.58|1.98|3.58|1.98|3.58|1.98|0
1660082400000|2022-08-09 22:00:00|3.59|1.99|3.6|2|3.61|2.01|3.59|1.99|0
1660082700000|2022-08-09 22:05:00|3.59|1.99|3.6|2|3.6|2|3.59|1.99|0
1660083000000|2022-08-09 22:10:00|3.61|2.01|3.59|1.99|3.61|2.01|3.59|1.99|0
1660083300000|2022-08-09 22:15:00|3.58|1.98|3.58|1.98|3.59|1.99|3.57|1.97|0
1660083600000|2022-08-09 22:20:00|3.57|1.97|3.58|1.98|3.58|1.98|3.57|1.97|0
1660083900000|2022-08-09 22:25:00|3.57|1.97|3.57|1.97|3.58|1.98|3.57|1.97|0
1660084200000|2022-08-09 22:30:00|3.58|1.98|3.59|1.99|3.6|2|3.58|1.98|0
1660084500000|2022-08-09 22:35:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1660084800000|2022-08-09 22:40:00|3.61|2.01|3.6|2|3.61|2.01|3.6|2|0
1660085100000|2022-08-09 22:45:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1660085400000|2022-08-09 22:50:00|3.6|2|3.58|1.98|3.6|2|3.58|1.98|0
1660085700000|2022-08-09 22:55:00|3.59|1.99|3.59|1.99|3.59|1.99|3.58|1.98|0
1660086000000|2022-08-09 23:00:00|3.6|2|3.57|1.97|3.61|2.01|3.57|1.97|0
1660086300000|2022-08-09 23:05:00|3.58|1.98|3.57|1.97|3.58|1.98|3.57|1.97|0
1660086600000|2022-08-09 23:10:00|3.56|1.96|3.56|1.96|3.57|1.97|3.56|1.96|0
1660086900000|2022-08-09 23:15:00|3.57|1.97|3.57|1.97|3.57|1.97|3.57|1.97|0
1660087200000|2022-08-09 23:20:00|3.56|1.96|3.59|1.99|3.59|1.99|3.55|1.95|0
1660087500000|2022-08-09 23:25:00|3.58|1.98|3.58|1.98|3.59|1.99|3.57|1.97|0
1660087800000|2022-08-09 23:30:00|3.59|1.99|3.58|1.98|3.59|1.99|3.58|1.98|0
1660088100000|2022-08-09 23:35:00|3.59|1.99|3.58|1.98|3.59|1.99|3.58|1.98|0
1660088400000|2022-08-09 23:40:00|3.59|1.99|3.59|1.99|3.6|2|3.58|1.98|0
1660088700000|2022-08-09 23:45:00|3.58|1.98|3.57|1.97|3.59|1.99|3.57|1.97|0
1660089000000|2022-08-09 23:50:00|3.58|1.98|3.56|1.96|3.58|1.98|3.56|1.96|0
1660089300000|2022-08-09 23:55:00|3.57|1.97|3.55|1.95|3.58|1.98|3.55|1.95|0
1660089600000|2022-08-10 00:00:00|3.56|1.96|3.62|2.02|3.62|2.02|3.54|1.94|0
1660089900000|2022-08-10 00:05:00|3.63|2.03|3.65|2.05|3.69|2.09|3.62|2.02|0
1660090200000|2022-08-10 00:10:00|3.66|2.06|3.67|2.07|3.67|2.07|3.65|2.05|0
1660090500000|2022-08-10 00:15:00|3.66|2.06|3.66|2.06|3.68|2.08|3.65|2.05|0
1660090800000|2022-08-10 00:20:00|3.67|2.07|3.65|2.05|3.67|2.07|3.64|2.04|0
1660091100000|2022-08-10 00:25:00|3.66|2.06|3.67|2.07|3.67|2.07|3.65|2.05|0
1660091400000|2022-08-10 00:30:00|3.66|2.06|3.66|2.06|3.67|2.07|3.65|2.05|0
1660091700000|2022-08-10 00:35:00|3.67|2.07|3.65|2.05|3.67|2.07|3.65|2.05|0
1660092000000|2022-08-10 00:40:00|3.66|2.06|3.67|2.07|3.67|2.07|3.64|2.04|0
1660092300000|2022-08-10 00:45:00|3.66|2.06|3.67|2.07|3.68|2.08|3.66|2.06|0
1660092600000|2022-08-10 00:50:00|3.66|2.06|3.67|2.07|3.67|2.07|3.65|2.05|0
1660092900000|2022-08-10 00:55:00|3.66|2.06|3.67|2.07|3.67|2.07|3.65|2.05|0
1660093200000|2022-08-10 01:00:00|3.66|2.06|3.61|2.01|3.66|2.06|3.61|2.01|0
1660093500000|2022-08-10 01:05:00|3.62|2.02|3.6|2|3.62|2.02|3.59|1.99|0
1660093800000|2022-08-10 01:10:00|3.59|1.99|3.59|1.99|3.6|2|3.57|1.97|0
1660094100000|2022-08-10 01:15:00|3.58|1.98|3.56|1.96|3.59|1.99|3.56|1.96|0
1660094400000|2022-08-10 01:20:00|3.57|1.97|3.56|1.96|3.58|1.98|3.55|1.95|0
1660094700000|2022-08-10 01:25:00|3.55|1.95|3.57|1.97|3.58|1.98|3.55|1.95|0
1660095000000|2022-08-10 01:30:00|3.58|1.98|3.57|1.97|3.58|1.98|3.56|1.96|0
1660095300000|2022-08-10 01:35:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1660095600000|2022-08-10 01:40:00|3.56|1.96|3.56|1.96|3.58|1.98|3.56|1.96|0
1660095900000|2022-08-10 01:45:00|3.57|1.97|3.55|1.95|3.57|1.97|3.55|1.95|0
1660096200000|2022-08-10 01:50:00|3.56|1.96|3.58|1.98|3.58|1.98|3.56|1.96|0
1660096500000|2022-08-10 01:55:00|3.57|1.97|3.59|1.99|3.6|2|3.57|1.97|0
1660096800000|2022-08-10 02:00:00|3.6|2|3.6|2|3.6|2|3.59|1.99|0
1660097100000|2022-08-10 02:05:00|3.59|1.99|3.58|1.98|3.6|2|3.58|1.98|0
1660097400000|2022-08-10 02:10:00|3.59|1.99|3.6|2|3.61|2.01|3.58|1.98|0
1660097700000|2022-08-10 02:15:00|3.61|2.01|3.61|2.01|3.62|2.02|3.6|2|0
1660098000000|2022-08-10 02:20:00|3.62|2.02|3.63|2.03|3.63|2.03|3.6|2|0
1660098300000|2022-08-10 02:25:00|3.64|2.04|3.61|2.01|3.65|2.05|3.6|2|0
1660098600000|2022-08-10 02:30:00|3.6|2|3.66|2.06|3.66|2.06|3.6|2|0
1660098900000|2022-08-10 02:35:00|3.65|2.05|3.63|2.03|3.66|2.06|3.63|2.03|0
1660099200000|2022-08-10 02:40:00|3.64|2.04|3.65|2.05|3.65|2.05|3.62|2.02|0
1660099500000|2022-08-10 02:45:00|3.66|2.06|3.64|2.04|3.67|2.07|3.64|2.04|0
1660099800000|2022-08-10 02:50:00|3.65|2.05|3.6|2|3.65|2.05|3.6|2|0
1660100100000|2022-08-10 02:55:00|3.61|2.01|3.61|2.01|3.62|2.02|3.6|2|0
1660100400000|2022-08-10 03:00:00|3.6|2|3.6|2|3.61|2.01|3.59|1.99|0
1660100700000|2022-08-10 03:05:00|3.61|2.01|3.61|2.01|3.61|2.01|3.6|2|0
1660101000000|2022-08-10 03:10:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1660101300000|2022-08-10 03:15:00|3.61|2.01|3.61|2.01|3.61|2.01|3.6|2|0
1660101600000|2022-08-10 03:20:00|3.6|2|3.62|2.02|3.63|2.03|3.6|2|0
1660101900000|2022-08-10 03:25:00|3.63|2.03|3.62|2.02|3.63|2.03|3.62|2.02|0
1660102200000|2022-08-10 03:30:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1660102500000|2022-08-10 03:35:00|3.62|2.02|3.6|2|3.62|2.02|3.6|2|0
1660102800000|2022-08-10 03:40:00|3.61|2.01|3.6|2|3.61|2.01|3.6|2|0
1660103100000|2022-08-10 03:45:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1660103400000|2022-08-10 03:50:00|3.6|2|3.6|2|3.6|2|3.6|2|0
1660103700000|2022-08-10 03:55:00|3.61|2.01|3.62|2.02|3.63|2.03|3.6|2|0
1660104000000|2022-08-10 04:00:00|3.61|2.01|3.59|1.99|3.61|2.01|3.59|1.99|0
1660104300000|2022-08-10 04:05:00|3.6|2|3.68|2.08|3.68|2.08|3.59|1.99|0
1660104600000|2022-08-10 04:10:00|3.67|2.07|3.68|2.08|3.68|2.08|3.67|2.07|0
1660104900000|2022-08-10 04:15:00|3.69|2.09|3.68|2.08|3.69|2.09|3.68|2.08|0
1660105200000|2022-08-10 04:20:00|3.67|2.07|3.69|2.09|3.69|2.09|3.67|2.07|0
1660105800000|2022-08-10 04:30:00|3.68|2.08|3.68|2.08|3.69|2.09|3.68|2.08|0
1660106100000|2022-08-10 04:35:00|3.67|2.07|3.67|2.07|3.68|2.08|3.67|2.07|0
1660106700000|2022-08-10 04:45:00|3.66|2.06|3.67|2.07|3.67|2.07|3.66|2.06|0
1660107000000|2022-08-10 04:50:00|3.66|2.06|3.67|2.07|3.67|2.07|3.66|2.06|0
1660107300000|2022-08-10 04:55:00|3.68|2.08|3.67|2.07|3.68|2.08|3.67|2.07|0
1660107600000|2022-08-10 05:00:00|3.68|2.08|3.69|2.09|3.69|2.09|3.66|2.06|0
1660107900000|2022-08-10 05:05:00|3.68|2.08|3.68|2.08|3.69|2.09|3.68|2.08|0
1660108200000|2022-08-10 05:10:00|3.69|2.09|3.68|2.08|3.69|2.09|3.68|2.08|0
1660108500000|2022-08-10 05:15:00|3.69|2.09|3.7|2.1|3.7|2.1|3.68|2.08|0
1660109400000|2022-08-10 05:30:00|3.69|2.09|3.69|2.09|3.69|2.09|3.68|2.08|0
1660109700000|2022-08-10 05:35:00|3.7|2.1|3.71|2.11|3.71|2.11|3.69|2.09|0
1660110000000|2022-08-10 05:40:00|3.7|2.1|3.71|2.11|3.71|2.11|3.7|2.1|0
1660110300000|2022-08-10 05:45:00|3.72|2.12|3.72|2.12|3.73|2.13|3.72|2.12|0
1660110600000|2022-08-10 05:50:00|3.73|2.13|3.74|2.14|3.74|2.14|3.72|2.12|0
1660110900000|2022-08-10 05:55:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1660111200000|2022-08-10 06:00:00|3.76|2.16|3.79|2.19|3.79|2.19|3.76|2.16|0
1660111500000|2022-08-10 06:05:00|3.78|2.18|3.78|2.18|3.79|2.19|3.75|2.15|0
1660111800000|2022-08-10 06:10:00|3.77|2.17|3.76|2.16|3.78|2.18|3.74|2.14|0
1660112100000|2022-08-10 06:15:00|3.75|2.15|3.74|2.14|3.77|2.17|3.74|2.14|0
1660112400000|2022-08-10 06:20:00|3.73|2.13|3.76|2.16|3.76|2.16|3.73|2.13|0
1660112700000|2022-08-10 06:25:00|3.77|2.17|3.79|2.19|3.79|2.19|3.76|2.16|0
1660113000000|2022-08-10 06:30:00|3.78|2.18|3.78|2.18|3.78|2.18|3.75|2.15|0
1660113300000|2022-08-10 06:35:00|3.77|2.17|3.73|2.13|3.77|2.17|3.72|2.12|0
1660113600000|2022-08-10 06:40:00|3.72|2.12|3.71|2.11|3.74|2.14|3.71|2.11|0
1660113900000|2022-08-10 06:45:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1660114200000|2022-08-10 06:50:00|3.77|2.17|3.76|2.16|3.77|2.17|3.75|2.15|0
1660114500000|2022-08-10 06:55:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1660114800000|2022-08-10 07:00:00|3.77|2.17|3.78|2.18|3.81|2.21|3.75|2.15|0
1660115100000|2022-08-10 07:05:00|3.68|2.28|3.72|2.32|3.76|2.36|3.65|2.25|0
1660115400000|2022-08-10 07:10:00|3.73|2.33|3.66|2.26|3.74|2.34|3.64|2.24|0
1660115700000|2022-08-10 07:15:00|3.65|2.25|3.63|2.23|3.66|2.26|3.62|2.22|0
1660116000000|2022-08-10 07:20:00|3.62|2.22|3.62|2.22|3.63|2.23|3.6|2.2|0
1660116300000|2022-08-10 07:25:00|3.63|2.23|3.59|2.19|3.63|2.23|3.57|2.17|0
1660116600000|2022-08-10 07:30:00|3.58|2.18|3.56|2.16|3.58|2.18|3.54|2.14|0
1660116900000|2022-08-10 07:35:00|3.55|2.15|3.58|2.18|3.58|2.18|3.54|2.14|0
1660117200000|2022-08-10 07:40:00|3.57|2.17|3.59|2.19|3.59|2.19|3.57|2.17|0
1660117500000|2022-08-10 07:45:00|3.58|2.18|3.53|2.13|3.59|2.19|3.53|2.13|0
1660117800000|2022-08-10 07:50:00|3.52|2.12|3.51|2.11|3.54|2.14|3.5|2.1|0
1660118100000|2022-08-10 07:55:00|3.52|2.12|3.74|2.34|3.74|2.34|3.51|2.11|0
1660118400000|2022-08-10 08:00:00|3.75|2.35|3.72|2.32|3.76|2.36|3.71|2.31|0
1660118700000|2022-08-10 08:05:00|3.73|2.33|3.72|2.32|3.73|2.33|3.7|2.3|0
1660119000000|2022-08-10 08:10:00|3.71|2.31|3.7|2.3|3.71|2.31|3.69|2.29|0
1660119300000|2022-08-10 08:15:00|3.69|2.29|3.72|2.32|3.72|2.32|3.69|2.29|0
1660119600000|2022-08-10 08:20:00|3.73|2.33|3.66|2.26|3.73|2.33|3.66|2.26|0
1660119900000|2022-08-10 08:25:00|3.67|2.27|3.65|2.25|3.68|2.28|3.65|2.25|0
1660120200000|2022-08-10 08:30:00|3.63|2.23|3.61|2.21|3.74|2.34|3.6|2.2|0
1660120500000|2022-08-10 08:35:00|3.6|2.2|3.65|2.25|3.66|2.26|3.59|2.19|0
1660120800000|2022-08-10 08:40:00|3.64|2.24|3.59|2.19|3.64|2.24|3.56|2.16|0
1660121100000|2022-08-10 08:45:00|3.6|2.2|3.58|2.18|3.6|2.2|3.57|2.17|0
1660121400000|2022-08-10 08:50:00|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1660121700000|2022-08-10 08:55:00|3.59|2.19|3.6|2.2|3.61|2.21|3.59|2.19|0
1660122000000|2022-08-10 09:00:00|3.59|2.19|3.57|2.17|3.62|2.22|3.57|2.17|0
1660122300000|2022-08-10 09:05:00|3.58|2.18|3.62|2.22|3.62|2.22|3.58|2.18|0
1660122600000|2022-08-10 09:10:00|3.61|2.21|3.56|2.16|3.62|2.22|3.54|2.14|0
1660122900000|2022-08-10 09:15:00|3.57|2.17|3.56|2.16|3.57|2.17|3.55|2.15|0
1660123200000|2022-08-10 09:20:00|3.57|2.17|3.58|2.18|3.58|2.18|3.56|2.16|0
1660123500000|2022-08-10 09:25:00|3.59|2.19|3.58|2.18|3.59|2.19|3.57|2.17|0
1660123800000|2022-08-10 09:30:00|3.57|2.17|3.58|2.18|3.59|2.19|3.57|2.17|0
1660124100000|2022-08-10 09:35:00|3.59|2.19|3.59|2.19|3.6|2.2|3.58|2.18|0
1660124400000|2022-08-10 09:40:00|3.6|2.2|3.59|2.19|3.6|2.2|3.57|2.17|0
1660124700000|2022-08-10 09:45:00|3.58|2.18|3.59|2.19|3.59|2.19|3.58|2.18|0
1660125000000|2022-08-10 09:50:00|3.6|2.2|3.6|2.2|3.62|2.22|3.59|2.19|0
1660125300000|2022-08-10 09:55:00|3.59|2.19|3.57|2.17|3.6|2.2|3.57|2.17|0
1660125600000|2022-08-10 10:00:00|3.58|2.18|3.6|2.2|3.6|2.2|3.57|2.17|0
1660125900000|2022-08-10 10:05:00|3.59|2.19|3.6|2.2|3.61|2.21|3.59|2.19|0
1660126200000|2022-08-10 10:10:00|3.61|2.21|3.58|2.18|3.61|2.21|3.58|2.18|0
1660126500000|2022-08-10 10:15:00|3.59|2.19|3.58|2.18|3.59|2.19|3.55|2.15|0
1660126800000|2022-08-10 10:20:00|3.59|2.19|3.58|2.18|3.6|2.2|3.58|2.18|0
1660127100000|2022-08-10 10:25:00|3.57|2.17|3.57|2.17|3.58|2.18|3.56|2.16|0
1660127400000|2022-08-10 10:30:00|3.58|2.18|3.59|2.19|3.6|2.2|3.58|2.18|0
1660127700000|2022-08-10 10:35:00|3.6|2.2|3.59|2.19|3.6|2.2|3.58|2.18|0
1660128000000|2022-08-10 10:40:00|3.6|2.2|3.62|2.22|3.62|2.22|3.59|2.19|0
1660128300000|2022-08-10 10:45:00|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1660128600000|2022-08-10 10:50:00|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1660128900000|2022-08-10 10:55:00|3.6|2.2|3.59|2.19|3.61|2.21|3.58|2.18|0
1660129200000|2022-08-10 11:00:00|3.6|2.2|3.57|2.17|3.61|2.21|3.57|2.17|0
1660129500000|2022-08-10 11:05:00|3.56|2.16|3.55|2.15|3.57|2.17|3.55|2.15|0
1660129800000|2022-08-10 11:10:00|3.56|2.16|3.57|2.17|3.57|2.17|3.55|2.15|0
1660130100000|2022-08-10 11:15:00|3.58|2.18|3.57|2.17|3.59|2.19|3.56|2.16|0
1660130400000|2022-08-10 11:20:00|3.58|2.18|3.55|2.15|3.58|2.18|3.54|2.14|0
1660130700000|2022-08-10 11:25:00|3.56|2.16|3.62|2.22|3.63|2.23|3.55|2.15|0
1660131000000|2022-08-10 11:30:00|3.63|2.23|3.59|2.19|3.63|2.23|3.59|2.19|0
1660131300000|2022-08-10 11:35:00|3.6|2.2|3.61|2.21|3.61|2.21|3.59|2.19|0
1660131600000|2022-08-10 11:40:00|3.6|2.2|3.6|2.2|3.6|2.2|3.59|2.19|0
1660131900000|2022-08-10 11:45:00|3.59|2.19|3.6|2.2|3.61|2.21|3.59|2.19|0
1660132200000|2022-08-10 11:50:00|3.59|2.19|3.6|2.2|3.6|2.2|3.58|2.18|0
1660132500000|2022-08-10 11:55:00|3.59|2.19|3.56|2.16|3.6|2.2|3.56|2.16|0
1660132800000|2022-08-10 12:00:00|3.57|2.17|3.55|2.15|3.58|2.18|3.55|2.15|0
1660133100000|2022-08-10 12:05:00|3.54|2.14|3.53|2.13|3.55|2.15|3.5|2.1|0
1660133400000|2022-08-10 12:10:00|3.52|2.12|3.51|2.11|3.52|2.12|3.5|2.1|0
1660133700000|2022-08-10 12:15:00|3.52|2.12|3.52|2.12|3.55|2.15|3.51|2.11|0
1660134000000|2022-08-10 12:20:00|3.53|2.13|3.56|2.16|3.56|2.16|3.51|2.11|0
1660134300000|2022-08-10 12:25:00|3.55|2.15|3.52|2.12|3.57|2.17|3.46|2.06|0
1660134600000|2022-08-10 12:30:00|3.54|2.14|2.82|1.42|3.54|2.14|2.71|1.31|0
1660134900000|2022-08-10 12:35:00|2.81|1.41|2.83|1.43|3.3|1.9|2.77|1.37|0
1660135200000|2022-08-10 12:40:00|2.82|1.42|2.82|1.42|2.84|1.44|2.76|1.36|0
1660135500000|2022-08-10 12:45:00|2.81|1.41|2.78|1.38|2.84|1.44|2.75|1.35|0
1660135800000|2022-08-10 12:50:00|2.79|1.39|2.82|1.42|2.83|1.43|2.78|1.38|0
1660136100000|2022-08-10 12:55:00|2.81|1.41|2.85|1.45|2.87|1.47|2.8|1.4|0
1660136400000|2022-08-10 13:00:00|2.86|1.46|2.83|1.43|2.88|1.48|2.82|1.42|0
1660136700000|2022-08-10 13:05:00|2.84|1.44|2.83|1.43|2.85|1.45|2.83|1.43|0
1660137000000|2022-08-10 13:10:00|2.84|1.44|2.89|1.49|2.9|1.5|2.84|1.44|0
1660137300000|2022-08-10 13:15:00|2.87|1.47|2.83|1.43|2.87|1.47|2.82|1.42|0
1660137600000|2022-08-10 13:20:00|2.84|1.44|2.84|1.44|2.86|1.46|2.82|1.42|0
1660137900000|2022-08-10 13:25:00|2.85|1.45|2.79|1.39|2.85|1.45|2.76|1.36|0
1660138200000|2022-08-10 13:30:00|2.77|1.37|2.88|1.48|2.89|1.49|2.77|1.37|0
1660138500000|2022-08-10 13:35:00|2.9|1.5|2.95|1.55|2.95|1.55|2.86|1.46|0
1660138800000|2022-08-10 13:40:00|2.94|1.54|2.84|1.44|2.96|1.56|2.82|1.42|0
1660139100000|2022-08-10 13:45:00|2.83|1.43|2.77|1.37|2.83|1.43|2.76|1.36|0
1660139400000|2022-08-10 13:50:00|2.76|1.36|2.86|1.46|2.87|1.47|2.76|1.36|0
1660139700000|2022-08-10 13:55:00|2.85|1.45|2.83|1.43|2.89|1.49|2.82|1.42|0
1660140000000|2022-08-10 14:00:00|2.84|1.44|2.81|1.41|2.87|1.47|2.78|1.38|0
1660140300000|2022-08-10 14:05:00|2.8|1.4|2.6|1.2|2.84|1.44|2.6|1.2|0
1660140600000|2022-08-10 14:10:00|2.59|1.19|2.67|1.27|2.69|1.29|2.58|1.18|0
1660140900000|2022-08-10 14:15:00|2.66|1.26|2.72|1.32|2.73|1.33|2.65|1.25|0
1660141200000|2022-08-10 14:20:00|2.73|1.33|2.72|1.32|2.79|1.39|2.7|1.3|0
1660141500000|2022-08-10 14:25:00|2.71|1.31|2.67|1.27|2.72|1.32|2.67|1.27|0
1660141800000|2022-08-10 14:30:00|2.68|1.28|2.62|1.22|2.7|1.3|2.62|1.22|0
1660142100000|2022-08-10 14:35:00|2.63|1.23|2.62|1.22|2.63|1.23|2.6|1.2|0
1660142400000|2022-08-10 14:40:00|2.63|1.23|2.58|1.18|2.63|1.23|2.56|1.16|0
1660142700000|2022-08-10 14:45:00|2.57|1.17|2.49|1.09|2.59|1.19|2.49|1.09|0
1660143000000|2022-08-10 14:50:00|2.48|1.08|2.48|1.08|2.49|1.09|2.46|1.06|0
1660143300000|2022-08-10 14:55:00|2.47|1.07|2.46|1.06|2.48|1.08|2.46|1.06|0
1660143600000|2022-08-10 15:00:00|2.43|1.03|2.36|0.96|2.44|1.04|2.36|0.96|0
1660143900000|2022-08-10 15:05:00|2.35|0.95|2.37|0.97|2.38|0.98|2.33|0.93|0
1660144200000|2022-08-10 15:10:00|2.36|0.96|2.41|1.01|2.44|1.04|2.36|0.96|0
1660144500000|2022-08-10 15:15:00|2.4|1|2.44|1.04|2.52|1.12|2.4|1|0
1660144800000|2022-08-10 15:20:00|2.43|1.03|2.41|1.01|2.43|1.03|2.4|1|0
1660145100000|2022-08-10 15:25:00|2.4|1|2.42|1.02|2.43|1.03|2.4|1|0
1660145400000|2022-08-10 15:30:00|2.41|1.01|2.41|1.01|2.42|1.02|2.39|0.99|0
1660145700000|2022-08-10 15:35:00|2.42|1.02|2.44|1.04|2.46|1.06|2.41|1.01|0
1660146000000|2022-08-10 15:40:00|2.45|1.05|2.42|1.02|2.45|1.05|2.41|1.01|0
1660146300000|2022-08-10 15:45:00|2.43|1.03|2.4|1|2.44|1.04|2.4|1|0
1660146600000|2022-08-10 15:50:00|2.41|1.01|2.39|0.99|2.44|1.04|2.39|0.99|0
1660146900000|2022-08-10 15:55:00|2.4|1|2.39|0.99|2.4|1|2.38|0.98|0
1660147200000|2022-08-10 16:00:00|2.38|0.98|2.39|0.99|2.4|1|2.37|0.97|0
1660147500000|2022-08-10 16:05:00|2.4|1|2.42|1.02|2.44|1.04|2.4|1|0
1660147800000|2022-08-10 16:10:00|2.41|1.01|2.43|1.03|2.43|1.03|2.41|1.01|0
1660148100000|2022-08-10 16:15:00|2.44|1.04|2.49|1.09|2.5|1.1|2.42|1.02|0
1660148400000|2022-08-10 16:20:00|2.48|1.08|2.49|1.09|2.52|1.12|2.48|1.08|0
1660148700000|2022-08-10 16:25:00|2.48|1.08|2.47|1.07|2.51|1.11|2.46|1.06|0
1660149000000|2022-08-10 16:30:00|2.46|1.06|2.45|1.05|2.48|1.08|2.45|1.05|0
1660149300000|2022-08-10 16:35:00|2.44|1.04|2.45|1.05|2.46|1.06|2.44|1.04|0
1660149600000|2022-08-10 16:40:00|2.44|1.04|2.44|1.04|2.47|1.07|2.43|1.03|0
1660149900000|2022-08-10 16:45:00|2.45|1.05|2.46|1.06|2.47|1.07|2.44|1.04|0
1660150200000|2022-08-10 16:50:00|2.45|1.05|2.44|1.04|2.47|1.07|2.44|1.04|0
1660150500000|2022-08-10 16:55:00|2.46|1.06|2.43|1.03|2.46|1.06|2.43|1.03|0
1660150800000|2022-08-10 17:00:00|2.44|1.04|2.46|1.06|2.47|1.07|2.44|1.04|0
1660151100000|2022-08-10 17:05:00|2.45|1.05|2.43|1.03|2.47|1.07|2.43|1.03|0
1660151400000|2022-08-10 17:10:00|2.42|1.02|2.41|1.01|2.43|1.03|2.4|1|0
1660151700000|2022-08-10 17:15:00|2.42|1.02|2.4|1|2.42|1.02|2.39|0.99|0
1660152000000|2022-08-10 17:20:00|2.41|1.01|2.39|0.99|2.42|1.02|2.39|0.99|0
1660152300000|2022-08-10 17:25:00|2.4|1|2.43|1.03|2.44|1.04|2.39|0.99|0
1660152600000|2022-08-10 17:30:00|2.44|1.04|2.43|1.03|2.46|1.06|2.42|1.02|0
1660152900000|2022-08-10 17:35:00|2.42|1.02|2.41|1.01|2.44|1.04|2.41|1.01|0
1660153200000|2022-08-10 17:40:00|2.42|1.02|2.39|0.99|2.42|1.02|2.39|0.99|0
1660153500000|2022-08-10 17:45:00|2.4|1|2.36|0.96|2.4|1|2.36|0.96|0
1660153800000|2022-08-10 17:50:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1660154100000|2022-08-10 17:55:00|2.37|0.97|2.39|0.99|2.4|1|2.36|0.96|0
1660154400000|2022-08-10 18:00:00|2.38|0.98|2.37|0.97|2.41|1.01|2.37|0.97|0
1660154700000|2022-08-10 18:05:00|2.38|0.98|2.39|0.99|2.4|1|2.37|0.97|0
1660155000000|2022-08-10 18:10:00|2.4|1|2.42|1.02|2.42|1.02|2.38|0.98|0
1660155300000|2022-08-10 18:15:00|2.41|1.01|2.42|1.02|2.42|1.02|2.4|1|0
1660155600000|2022-08-10 18:20:00|2.41|1.01|2.42|1.02|2.42|1.02|2.4|1|0
1660155900000|2022-08-10 18:25:00|2.41|1.01|2.42|1.02|2.42|1.02|2.4|1|0
1660156200000|2022-08-10 18:30:00|2.41|1.01|2.42|1.02|2.45|1.05|2.41|1.01|0
1660156500000|2022-08-10 18:35:00|2.41|1.01|2.41|1.01|2.42|1.02|2.4|1|0
1660156800000|2022-08-10 18:40:00|2.42|1.02|2.41|1.01|2.42|1.02|2.4|1|0
1660157100000|2022-08-10 18:45:00|2.4|1|2.45|1.05|2.45|1.05|2.4|1|0
1660157400000|2022-08-10 18:50:00|2.46|1.06|2.45|1.05|2.46|1.06|2.44|1.04|0
1660157700000|2022-08-10 18:55:00|2.46|1.06|2.48|1.08|2.48|1.08|2.45|1.05|0
1660158000000|2022-08-10 19:00:00|2.49|1.09|2.41|1.01|2.49|1.09|2.41|1.01|0
1660158300000|2022-08-10 19:05:00|2.4|1|2.43|1.03|2.44|1.04|2.4|1|0
1660158600000|2022-08-10 19:10:00|2.44|1.04|2.4|1|2.44|1.04|2.39|0.99|0
1660158900000|2022-08-10 19:15:00|2.41|1.01|2.39|0.99|2.42|1.02|2.38|0.98|0
1660159200000|2022-08-10 19:20:00|2.38|0.98|2.36|0.96|2.39|0.99|2.36|0.96|0
1660159500000|2022-08-10 19:25:00|2.37|0.97|2.35|0.95|2.37|0.97|2.35|0.95|0
1660159800000|2022-08-10 19:30:00|2.36|0.96|2.35|0.95|2.37|0.97|2.35|0.95|0
1660160100000|2022-08-10 19:35:00|2.34|0.94|2.31|0.91|2.34|0.94|2.3|0.9|0
1660160400000|2022-08-10 19:40:00|2.32|0.92|2.28|0.88|2.32|0.92|2.27|0.87|0
1660160700000|2022-08-10 19:45:00|2.29|0.89|2.3|0.9|2.31|0.91|2.28|0.88|0
1660161000000|2022-08-10 19:50:00|2.31|0.91|2.3|0.9|2.33|0.93|2.29|0.89|0
1660161300000|2022-08-10 19:55:00|2.31|0.91|2.3|0.9|2.33|0.93|2.24|0.84|0
1660161600000|2022-08-10 20:00:00|2.31|0.91|2.32|0.92|2.32|0.92|2.3|0.9|0
1660161900000|2022-08-10 20:05:00|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1660162200000|2022-08-10 20:10:00|2.31|0.91|2.33|0.93|2.33|0.93|2.31|0.91|0
1660162500000|2022-08-10 20:15:00|2.42|0.82|2.4|0.8|2.42|0.82|2.4|0.8|0
1660163100000|2022-08-10 20:25:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1660163400000|2022-08-10 20:30:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1660164000000|2022-08-10 20:40:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1660164600000|2022-08-10 20:50:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1660164900000|2022-08-10 20:55:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1660165200000|2022-08-10 21:00:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1660167000000|2022-08-10 21:30:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1660167300000|2022-08-10 21:35:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1660168800000|2022-08-10 22:00:00|2.4|0.8|2.4|0.8|2.41|0.81|2.39|0.79|0
1660169100000|2022-08-10 22:05:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1660169400000|2022-08-10 22:10:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1660170000000|2022-08-10 22:20:00|2.42|0.82|2.4|0.8|2.42|0.82|2.4|0.8|0
1660170300000|2022-08-10 22:25:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1660170900000|2022-08-10 22:35:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1660171200000|2022-08-10 22:40:00|2.41|0.81|2.41|0.81|2.42|0.82|2.4|0.8|0
1660171500000|2022-08-10 22:45:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1660171800000|2022-08-10 22:50:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1660172400000|2022-08-10 23:00:00|2.4|0.8|2.39|0.79|2.4|0.8|2.38|0.78|0
1660172700000|2022-08-10 23:05:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1660173000000|2022-08-10 23:10:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1660173300000|2022-08-10 23:15:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1660173900000|2022-08-10 23:25:00|2.38|0.78|2.38|0.78|2.38|0.78|2.38|0.78|0
1660174500000|2022-08-10 23:35:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1660174800000|2022-08-10 23:40:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1660175100000|2022-08-10 23:45:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1660175400000|2022-08-10 23:50:00|2.36|0.76|2.36|0.76|2.37|0.77|2.35|0.75|0
1660175700000|2022-08-10 23:55:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1660176000000|2022-08-11 00:00:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1660176300000|2022-08-11 00:05:00|2.36|0.76|2.35|0.75|2.36|0.76|2.34|0.74|0
1660176600000|2022-08-11 00:10:00|2.34|0.74|2.34|0.74|2.35|0.75|2.33|0.73|0
1660176900000|2022-08-11 00:15:00|2.33|0.73|2.29|0.69|2.34|0.74|2.28|0.68|0
1660177200000|2022-08-11 00:20:00|2.28|0.68|2.29|0.69|2.3|0.7|2.28|0.68|0
1660177500000|2022-08-11 00:25:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1660177800000|2022-08-11 00:30:00|2.28|0.68|2.3|0.7|2.3|0.7|2.28|0.68|0
1660178400000|2022-08-11 00:40:00|2.31|0.71|2.29|0.69|2.31|0.71|2.29|0.69|0
1660179000000|2022-08-11 00:50:00|2.3|0.7|2.28|0.68|2.31|0.71|2.28|0.68|0
1660179300000|2022-08-11 00:55:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1660179600000|2022-08-11 01:00:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1660179900000|2022-08-11 01:05:00|2.26|0.66|2.32|0.72|2.33|0.73|2.26|0.66|0
1660180200000|2022-08-11 01:10:00|2.31|0.71|2.31|0.71|2.32|0.72|2.3|0.7|0
1660180500000|2022-08-11 01:15:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1660180800000|2022-08-11 01:20:00|2.36|0.76|2.34|0.74|2.36|0.76|2.34|0.74|0
1660181100000|2022-08-11 01:25:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1660181400000|2022-08-11 01:30:00|2.35|0.75|2.37|0.77|2.38|0.78|2.35|0.75|0
1660181700000|2022-08-11 01:35:00|2.38|0.78|2.36|0.76|2.38|0.78|2.36|0.76|0
1660182000000|2022-08-11 01:40:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1660182600000|2022-08-11 01:50:00|2.38|0.78|2.37|0.77|2.38|0.78|2.37|0.77|0
1660182900000|2022-08-11 01:55:00|2.38|0.78|2.37|0.77|2.38|0.78|2.37|0.77|0
1660183200000|2022-08-11 02:00:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1660183800000|2022-08-11 02:10:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1660184100000|2022-08-11 02:15:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1660184400000|2022-08-11 02:20:00|2.38|0.78|2.36|0.76|2.38|0.78|2.36|0.76|0
1660184700000|2022-08-11 02:25:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1660185000000|2022-08-11 02:30:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1660185300000|2022-08-11 02:35:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1660185600000|2022-08-11 02:40:00|2.36|0.76|2.38|0.78|2.38|0.78|2.36|0.76|0
1660186500000|2022-08-11 02:55:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1660187100000|2022-08-11 03:05:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1660187400000|2022-08-11 03:10:00|2.36|0.76|2.35|0.75|2.37|0.77|2.35|0.75|0
1660187700000|2022-08-11 03:15:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1660188000000|2022-08-11 03:20:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1660188300000|2022-08-11 03:25:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1660188900000|2022-08-11 03:35:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1660189200000|2022-08-11 03:40:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1660189500000|2022-08-11 03:45:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1660189800000|2022-08-11 03:50:00|2.33|0.73|2.33|0.73|2.34|0.74|2.32|0.72|0
1660190100000|2022-08-11 03:55:00|2.32|0.72|2.34|0.74|2.34|0.74|2.32|0.72|0
1660190400000|2022-08-11 04:00:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1660190700000|2022-08-11 04:05:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1660191900000|2022-08-11 04:25:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1660192200000|2022-08-11 04:30:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1660192500000|2022-08-11 04:35:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1660192800000|2022-08-11 04:40:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1660193100000|2022-08-11 04:45:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1660193400000|2022-08-11 04:50:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1660193700000|2022-08-11 04:55:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1660194000000|2022-08-11 05:00:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1660194300000|2022-08-11 05:05:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1660194600000|2022-08-11 05:10:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1660194900000|2022-08-11 05:15:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1660195200000|2022-08-11 05:20:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1660195500000|2022-08-11 05:25:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1660195800000|2022-08-11 05:30:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1660196100000|2022-08-11 05:35:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1660196400000|2022-08-11 05:40:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1660196700000|2022-08-11 05:45:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1660197000000|2022-08-11 05:50:00|2.34|0.74|2.34|0.74|2.34|0.74|2.34|0.74|0
1660197300000|2022-08-11 05:55:00|2.35|0.75|2.33|0.73|2.35|0.75|2.33|0.73|0
1660197600000|2022-08-11 06:00:00|2.32|0.72|2.36|0.76|2.36|0.76|2.32|0.72|0
1660197900000|2022-08-11 06:05:00|2.37|0.77|2.35|0.75|2.37|0.77|2.35|0.75|0
1660198200000|2022-08-11 06:10:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1660198500000|2022-08-11 06:15:00|2.35|0.75|2.32|0.72|2.35|0.75|2.32|0.72|0
1660198800000|2022-08-11 06:20:00|2.33|0.73|2.3|0.7|2.42|0.82|2.29|0.69|0
1660199100000|2022-08-11 06:25:00|2.31|0.71|2.31|0.71|2.31|0.71|2.3|0.7|0
1660199400000|2022-08-11 06:30:00|2.3|0.7|2.31|0.71|2.31|0.71|2.3|0.7|0
1660199700000|2022-08-11 06:35:00|2.3|0.7|2.25|0.65|2.3|0.7|2.25|0.65|0
1660200000000|2022-08-11 06:40:00|2.26|0.66|2.26|0.66|2.27|0.67|2.25|0.65|0
1660200300000|2022-08-11 06:45:00|2.27|0.67|2.26|0.66|2.27|0.67|2.25|0.65|0
1660200600000|2022-08-11 06:50:00|2.25|0.65|2.24|0.64|2.26|0.66|2.23|0.63|0
1660200900000|2022-08-11 06:55:00|2.25|0.65|2.27|0.67|2.27|0.67|2.25|0.65|0
1660201200000|2022-08-11 07:00:00|2.28|0.68|2.3|0.7|2.31|0.71|2.27|0.67|0
1660201500000|2022-08-11 07:05:00|2.21|0.81|2.2|0.8|2.21|0.81|2.19|0.79|0
1660201800000|2022-08-11 07:10:00|2.21|0.81|2.18|0.78|2.21|0.81|2.18|0.78|0
1660202100000|2022-08-11 07:15:00|2.17|0.77|2.18|0.78|2.19|0.79|2.17|0.77|0
1660202400000|2022-08-11 07:20:00|2.19|0.79|2.18|0.78|2.19|0.79|2.17|0.77|0
1660202700000|2022-08-11 07:25:00|2.19|0.79|2.22|0.82|2.22|0.82|2.18|0.78|0
1660203000000|2022-08-11 07:30:00|2.21|0.81|2.21|0.81|2.23|0.83|2.2|0.8|0
1660203300000|2022-08-11 07:35:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1660203600000|2022-08-11 07:40:00|2.23|0.83|2.23|0.83|2.24|0.84|2.22|0.82|0
1660203900000|2022-08-11 07:45:00|2.22|0.82|2.24|0.84|2.24|0.84|2.22|0.82|0
1660204200000|2022-08-11 07:50:00|2.25|0.85|2.23|0.83|2.25|0.85|2.23|0.83|0
1660204500000|2022-08-11 07:55:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1660204800000|2022-08-11 08:00:00|2.23|0.83|2.25|0.85|2.25|0.85|2.22|0.82|0
1660205100000|2022-08-11 08:05:00|2.26|0.86|2.25|0.85|2.26|0.86|2.24|0.84|0
1660205400000|2022-08-11 08:10:00|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1660205700000|2022-08-11 08:15:00|2.25|0.85|2.23|0.83|2.25|0.85|2.23|0.83|0
1660206000000|2022-08-11 08:20:00|2.24|0.84|2.25|0.85|2.25|0.85|2.23|0.83|0
1660206300000|2022-08-11 08:25:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1660206600000|2022-08-11 08:30:00|2.27|0.87|2.25|0.85|2.27|0.87|2.24|0.84|0
1660206900000|2022-08-11 08:35:00|2.24|0.84|2.26|0.86|2.26|0.86|2.24|0.84|0
1660207200000|2022-08-11 08:40:00|2.25|0.85|2.25|0.85|2.26|0.86|2.24|0.84|0
1660207500000|2022-08-11 08:45:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1660207800000|2022-08-11 08:50:00|2.27|0.87|2.26|0.86|2.29|0.89|2.26|0.86|0
1660208100000|2022-08-11 08:55:00|2.27|0.87|2.23|0.83|2.27|0.87|2.23|0.83|0
1660208400000|2022-08-11 09:00:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1660208700000|2022-08-11 09:05:00|2.23|0.83|2.25|0.85|2.25|0.85|2.22|0.82|0
1660209000000|2022-08-11 09:10:00|2.24|0.84|2.24|0.84|2.25|0.85|2.23|0.83|0
1660209300000|2022-08-11 09:15:00|2.25|0.85|2.24|0.84|2.25|0.85|2.23|0.83|0
1660209600000|2022-08-11 09:20:00|2.23|0.83|2.24|0.84|2.24|0.84|2.22|0.82|0
1660209900000|2022-08-11 09:25:00|2.23|0.83|2.19|0.79|2.24|0.84|2.18|0.78|0
1660210200000|2022-08-11 09:30:00|2.18|0.78|2.15|0.75|2.19|0.79|2.15|0.75|0
1660210500000|2022-08-11 09:35:00|2.16|0.76|2.16|0.76|2.17|0.77|2.14|0.74|0
1660210800000|2022-08-11 09:40:00|2.17|0.77|2.15|0.75|2.18|0.78|2.15|0.75|0
1660211100000|2022-08-11 09:45:00|2.16|0.76|2.14|0.74|2.16|0.76|2.14|0.74|0
1660211400000|2022-08-11 09:50:00|2.15|0.75|2.15|0.75|2.16|0.76|2.14|0.74|0
1660211700000|2022-08-11 09:55:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1660212000000|2022-08-11 10:00:00|2.17|0.77|2.17|0.77|2.18|0.78|2.16|0.76|0
1660212300000|2022-08-11 10:05:00|2.18|0.78|2.18|0.78|2.18|0.78|2.17|0.77|0
1660212600000|2022-08-11 10:10:00|2.19|0.79|2.17|0.77|2.19|0.79|2.17|0.77|0
1660212900000|2022-08-11 10:15:00|2.18|0.78|2.18|0.78|2.19|0.79|2.18|0.78|0
1660213200000|2022-08-11 10:20:00|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1660213500000|2022-08-11 10:25:00|2.18|0.78|2.17|0.77|2.19|0.79|2.17|0.77|0
1660213800000|2022-08-11 10:30:00|2.18|0.78|2.16|0.76|2.18|0.78|2.16|0.76|0
1660214100000|2022-08-11 10:35:00|2.17|0.77|2.17|0.77|2.18|0.78|2.16|0.76|0
1660214400000|2022-08-11 10:40:00|2.16|0.76|2.18|0.78|2.18|0.78|2.16|0.76|0
1660214700000|2022-08-11 10:45:00|2.25|0.85|2.27|0.87|2.28|0.88|2.25|0.85|0
1660215000000|2022-08-11 10:50:00|2.26|0.86|2.27|0.87|2.28|0.88|2.26|0.86|0
1660215300000|2022-08-11 10:55:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1660215600000|2022-08-11 11:00:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1660215900000|2022-08-11 11:05:00|2.25|0.85|2.24|0.84|2.26|0.86|2.24|0.84|0
1660216200000|2022-08-11 11:10:00|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1660216500000|2022-08-11 11:15:00|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1660216800000|2022-08-11 11:20:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1660217100000|2022-08-11 11:25:00|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1660217400000|2022-08-11 11:30:00|2.23|0.83|2.23|0.83|2.24|0.84|2.22|0.82|0
1660217700000|2022-08-11 11:35:00|2.22|0.82|2.19|0.79|2.22|0.82|2.19|0.79|0
1660218000000|2022-08-11 11:40:00|2.2|0.8|2.2|0.8|2.21|0.81|2.19|0.79|0
1660218300000|2022-08-11 11:45:00|2.21|0.81|2.2|0.8|2.21|0.81|2.19|0.79|0
1660218600000|2022-08-11 11:50:00|2.19|0.79|2.2|0.8|2.27|0.87|2.19|0.79|0
1660218900000|2022-08-11 11:55:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1660219200000|2022-08-11 12:00:00|2.21|0.81|2.19|0.79|2.21|0.81|2.18|0.78|0
1660219500000|2022-08-11 12:05:00|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1660219800000|2022-08-11 12:10:00|2.2|0.8|2.17|0.77|2.2|0.8|2.17|0.77|0
1660220100000|2022-08-11 12:15:00|2.16|0.76|2.16|0.76|2.17|0.77|2.15|0.75|0
1660220400000|2022-08-11 12:20:00|2.15|0.75|2.15|0.75|2.16|0.76|2.14|0.74|0
1660220700000|2022-08-11 12:25:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1660221000000|2022-08-11 12:30:00|2.15|0.75|2.17|0.77|2.18|0.78|2.08|0.68|0
1660221300000|2022-08-11 12:35:00|2.18|0.78|2.12|0.72|2.19|0.79|2.11|0.71|0
1660221600000|2022-08-11 12:40:00|2.11|0.71|2.12|0.72|2.13|0.73|2.11|0.71|0
1660221900000|2022-08-11 12:45:00|2.13|0.73|2.1|0.7|2.13|0.73|2.1|0.7|0
1660222200000|2022-08-11 12:50:00|2.11|0.71|2.1|0.7|2.11|0.71|2.08|0.68|0
1660222500000|2022-08-11 12:55:00|2.09|0.69|2.07|0.67|2.09|0.69|2.06|0.66|0
1660222800000|2022-08-11 13:00:00|2.08|0.68|2.09|0.69|2.1|0.7|2.07|0.67|0
1660223100000|2022-08-11 13:05:00|2.1|0.7|2.1|0.7|2.11|0.71|2.09|0.69|0
1660223400000|2022-08-11 13:10:00|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1660223700000|2022-08-11 13:15:00|2.11|0.71|2.12|0.72|2.12|0.72|2.1|0.7|0
1660224000000|2022-08-11 13:20:00|2.13|0.73|2.14|0.74|2.19|0.79|2.12|0.72|0
1660224300000|2022-08-11 13:25:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1660224600000|2022-08-11 13:30:00|2.11|0.71|2.17|0.77|2.17|0.77|2.11|0.71|0
1660224900000|2022-08-11 13:35:00|2.18|0.78|2.15|0.75|2.18|0.78|2.14|0.74|0
1660225200000|2022-08-11 13:40:00|2.14|0.74|2.13|0.73|2.15|0.75|2.1|0.7|0
1660225500000|2022-08-11 13:45:00|2.14|0.74|2.16|0.76|2.18|0.78|2.11|0.71|0
1660225800000|2022-08-11 13:50:00|2.15|0.75|2.14|0.74|2.17|0.77|2.13|0.73|0
1660226100000|2022-08-11 13:55:00|2.15|0.75|2.15|0.75|2.17|0.77|2.14|0.74|0
1660226400000|2022-08-11 14:00:00|2.14|0.74|2.11|0.71|2.14|0.74|2.1|0.7|0
1660226700000|2022-08-11 14:05:00|2.1|0.7|2.09|0.69|2.11|0.71|2.07|0.67|0
1660227000000|2022-08-11 14:10:00|2.08|0.68|2.07|0.67|2.09|0.69|2.06|0.66|0
1660227300000|2022-08-11 14:15:00|2.06|0.66|2.02|0.62|2.07|0.67|2.01|0.61|0
1660227600000|2022-08-11 14:20:00|2.03|0.63|2.07|0.67|2.07|0.67|2.02|0.62|0
1660227900000|2022-08-11 14:25:00|2.06|0.66|2.09|0.69|2.09|0.69|2.06|0.66|0
1660228200000|2022-08-11 14:30:00|2.08|0.68|2.06|0.66|2.08|0.68|2.05|0.65|0
1660228500000|2022-08-11 14:35:00|2.05|0.65|2.13|0.73|2.16|0.76|2.04|0.64|0
1660228800000|2022-08-11 14:40:00|2.14|0.74|2.16|0.76|2.18|0.78|2.13|0.73|0
1660229100000|2022-08-11 14:45:00|2.17|0.77|2.18|0.78|2.2|0.8|2.16|0.76|0
1660229400000|2022-08-11 14:50:00|2.19|0.79|2.15|0.75|2.19|0.79|2.15|0.75|0
1660229700000|2022-08-11 14:55:00|2.16|0.76|2.17|0.77|2.18|0.78|2.15|0.75|0
1660230000000|2022-08-11 15:00:00|2.16|0.76|2.22|0.82|2.22|0.82|2.16|0.76|0
1660230300000|2022-08-11 15:05:00|2.21|0.81|2.3|0.9|2.32|0.92|2.21|0.81|0
1660230600000|2022-08-11 15:10:00|2.31|0.91|2.03|0.63|2.33|0.93|2.02|0.62|0
1660230900000|2022-08-11 15:15:00|2.02|0.62|2.1|0.7|2.1|0.7|2|0.6|0
1660231200000|2022-08-11 15:20:00|2.09|0.69|2.05|0.65|2.09|0.69|2.04|0.64|0
1660231500000|2022-08-11 15:25:00|2.04|0.64|2.03|0.63|2.06|0.66|2.02|0.62|0
1660231800000|2022-08-11 15:30:00|2.04|0.64|2.04|0.64|2.04|0.64|2.01|0.61|0
1660232100000|2022-08-11 15:35:00|2.03|0.63|2.04|0.64|2.07|0.67|2.02|0.62|0
1660232400000|2022-08-11 15:40:00|2.05|0.65|2.04|0.64|2.06|0.66|2.02|0.62|0
1660232700000|2022-08-11 15:45:00|2.03|0.63|2.07|0.67|2.08|0.68|2.03|0.63|0
1660233000000|2022-08-11 15:50:00|2.08|0.68|2.08|0.68|2.12|0.72|2.06|0.66|0
1660233300000|2022-08-11 15:55:00|2.07|0.67|2.08|0.68|2.09|0.69|2.05|0.65|0
1660233600000|2022-08-11 16:00:00|2.07|0.67|2.07|0.67|2.08|0.68|2.05|0.65|0
1660233900000|2022-08-11 16:05:00|2.06|0.66|2.09|0.69|2.1|0.7|2.06|0.66|0
1660234200000|2022-08-11 16:10:00|2.08|0.68|2.09|0.69|2.11|0.71|2.08|0.68|0
1660234500000|2022-08-11 16:15:00|2.1|0.7|2.07|0.67|2.11|0.71|2.05|0.65|0
1660234800000|2022-08-11 16:20:00|2.08|0.68|2.09|0.69|2.1|0.7|2.07|0.67|0
1660235100000|2022-08-11 16:25:00|2.08|0.68|2.04|0.64|2.08|0.68|2.04|0.64|0
1660235400000|2022-08-11 16:30:00|2.03|0.63|2.01|0.61|2.03|0.63|2|0.6|0
1660235700000|2022-08-11 16:35:00|2.02|0.62|2.02|0.62|2.02|0.62|2|0.6|0
1660236000000|2022-08-11 16:40:00|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1660236300000|2022-08-11 16:45:00|2.04|0.64|2.03|0.63|2.05|0.65|2.02|0.62|0
1660236600000|2022-08-11 16:50:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1660236900000|2022-08-11 16:55:00|2|0.6|2.01|0.61|2.02|0.62|2|0.6|0
1660237200000|2022-08-11 17:00:00|2|0.6|2.03|0.63|2.04|0.64|2|0.6|0
1660237500000|2022-08-11 17:05:00|2.02|0.62|2.03|0.63|2.04|0.64|2.01|0.61|0
1660237800000|2022-08-11 17:10:00|2.04|0.64|2.01|0.61|2.04|0.64|2|0.6|0
1660238100000|2022-08-11 17:15:00|2|0.6|1.97|0.57|2.01|0.61|1.96|0.56|0
1660238400000|2022-08-11 17:20:00|1.98|0.58|1.98|0.58|1.99|0.59|1.96|0.56|0
1660238700000|2022-08-11 17:25:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1660239000000|2022-08-11 17:30:00|1.99|0.59|2.03|0.63|2.03|0.63|1.99|0.59|0
1660239300000|2022-08-11 17:35:00|2.02|0.62|2.01|0.61|2.02|0.62|2|0.6|0
1660239600000|2022-08-11 17:40:00|2.02|0.62|2|0.6|2.02|0.62|1.99|0.59|0
1660239900000|2022-08-11 17:45:00|2.01|0.61|2.03|0.63|2.04|0.64|2.01|0.61|0
1660240200000|2022-08-11 17:50:00|2.02|0.62|2.04|0.64|2.05|0.65|2.02|0.62|0
1660240500000|2022-08-11 17:55:00|2.05|0.65|2.03|0.63|2.05|0.65|2.03|0.63|0
1660240800000|2022-08-11 18:00:00|2.04|0.64|2.08|0.68|2.09|0.69|2.04|0.64|0
1660241100000|2022-08-11 18:05:00|2.09|0.69|2.1|0.7|2.1|0.7|2.08|0.68|0
1660241400000|2022-08-11 18:10:00|2.09|0.69|2.12|0.72|2.13|0.73|2.09|0.69|0
1660241700000|2022-08-11 18:15:00|2.13|0.73|2.08|0.68|2.13|0.73|2.08|0.68|0
1660242000000|2022-08-11 18:20:00|2.09|0.69|2.09|0.69|2.12|0.72|2.08|0.68|0
1660242300000|2022-08-11 18:25:00|2.1|0.7|2.09|0.69|2.1|0.7|2.08|0.68|0
1660242600000|2022-08-11 18:30:00|2.1|0.7|2.14|0.74|2.15|0.75|2.09|0.69|0
1660242900000|2022-08-11 18:35:00|2.15|0.75|2.14|0.74|2.15|0.75|2.12|0.72|0
1660243200000|2022-08-11 18:40:00|2.15|0.75|2.15|0.75|2.17|0.77|2.14|0.74|0
1660243500000|2022-08-11 18:45:00|2.16|0.76|2.17|0.77|2.17|0.77|2.14|0.74|0
1660243800000|2022-08-11 18:50:00|2.16|0.76|2.24|0.84|2.24|0.84|2.16|0.76|0
1660244100000|2022-08-11 18:55:00|2.23|0.83|2.18|0.78|2.23|0.83|2.17|0.77|0
1660244400000|2022-08-11 19:00:00|2.19|0.79|2.19|0.79|2.21|0.81|2.18|0.78|0
1660244700000|2022-08-11 19:05:00|2.2|0.8|2.2|0.8|2.24|0.84|2.19|0.79|0
1660245000000|2022-08-11 19:10:00|2.19|0.79|2.56|1.16|2.6|1.2|2.06|0.66|0
1660245300000|2022-08-11 19:15:00|2.57|1.17|2.52|1.12|2.57|1.17|2.51|1.11|0
1660245600000|2022-08-11 19:20:00|2.53|1.13|2.55|1.15|2.55|1.15|2.51|1.11|0
1660245900000|2022-08-11 19:25:00|2.54|1.14|2.52|1.12|2.55|1.15|2.51|1.11|0
1660246200000|2022-08-11 19:30:00|2.51|1.11|2.49|1.09|2.54|1.14|2.48|1.08|0
1660246500000|2022-08-11 19:35:00|2.5|1.1|2.55|1.15|2.56|1.16|2.5|1.1|0
1660246800000|2022-08-11 19:40:00|2.54|1.14|2.56|1.16|2.57|1.17|2.53|1.13|0
1660247100000|2022-08-11 19:45:00|2.57|1.17|2.56|1.16|2.59|1.19|2.55|1.15|0
1660247400000|2022-08-11 19:50:00|2.58|1.18|2.37|0.97|2.58|1.18|2.25|0.85|0
1660247700000|2022-08-11 19:55:00|2.38|0.98|2.4|1|2.45|1.05|2.37|0.97|0
1660248000000|2022-08-11 20:00:00|2.37|0.97|2.34|0.94|2.38|0.98|2.34|0.94|0
1660248300000|2022-08-11 20:05:00|2.35|0.95|2.35|0.95|2.36|0.96|2.34|0.94|0
1660248600000|2022-08-11 20:10:00|2.36|0.96|2.36|0.96|2.36|0.96|2.34|0.94|0
1660248900000|2022-08-11 20:15:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1660249200000|2022-08-11 20:20:00|2.44|0.84|2.44|0.84|2.45|0.85|2.43|0.83|0
1660249500000|2022-08-11 20:25:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1660249800000|2022-08-11 20:30:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1660250100000|2022-08-11 20:35:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1660250400000|2022-08-11 20:40:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1660250700000|2022-08-11 20:45:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1660251000000|2022-08-11 20:50:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1660251300000|2022-08-11 20:55:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1660251900000|2022-08-11 21:05:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1660252500000|2022-08-11 21:15:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1660252800000|2022-08-11 21:20:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1660254900000|2022-08-11 21:55:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1660255200000|2022-08-11 22:00:00|2.41|0.81|2.44|0.84|2.44|0.84|2.41|0.81|0
1660255500000|2022-08-11 22:05:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1660255800000|2022-08-11 22:10:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1660256100000|2022-08-11 22:15:00|2.42|0.82|2.45|0.85|2.45|0.85|2.42|0.82|0
1660256400000|2022-08-11 22:20:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1660256700000|2022-08-11 22:25:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1660257000000|2022-08-11 22:30:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1660257300000|2022-08-11 22:35:00|2.45|0.85|2.45|0.85|2.46|0.86|2.44|0.84|0
1660257600000|2022-08-11 22:40:00|2.46|0.86|2.46|0.86|2.47|0.87|2.45|0.85|0
1660257900000|2022-08-11 22:45:00|2.47|0.87|2.45|0.85|2.47|0.87|2.45|0.85|0
1660258200000|2022-08-11 22:50:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1660259100000|2022-08-11 23:05:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1660259400000|2022-08-11 23:10:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1660259700000|2022-08-11 23:15:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1660260000000|2022-08-11 23:20:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1660260300000|2022-08-11 23:25:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1660260600000|2022-08-11 23:30:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1660260900000|2022-08-11 23:35:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1660261200000|2022-08-11 23:40:00|2.44|0.84|2.44|0.84|2.45|0.85|2.43|0.83|0
1660261500000|2022-08-11 23:45:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1660261800000|2022-08-11 23:50:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1660262100000|2022-08-11 23:55:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1660262400000|2022-08-12 00:00:00|2.42|0.82|2.41|0.81|2.42|0.82|2.37|0.77|0
1660262700000|2022-08-12 00:05:00|2.42|0.82|2.44|0.84|2.44|0.84|2.42|0.82|0
1660263000000|2022-08-12 00:10:00|2.43|0.83|2.44|0.84|2.46|0.86|2.43|0.83|0
1660263300000|2022-08-12 00:15:00|2.43|0.83|2.43|0.83|2.44|0.84|2.42|0.82|0
1660263600000|2022-08-12 00:20:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1660263900000|2022-08-12 00:25:00|2.44|0.84|2.44|0.84|2.45|0.85|2.43|0.83|0
1660264200000|2022-08-12 00:30:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1660264500000|2022-08-12 00:35:00|2.45|0.85|2.46|0.86|2.47|0.87|2.45|0.85|0
1660265100000|2022-08-12 00:45:00|2.47|0.87|2.48|0.88|2.49|0.89|2.47|0.87|0
1660265400000|2022-08-12 00:50:00|2.49|0.89|2.47|0.87|2.49|0.89|2.47|0.87|0
1660265700000|2022-08-12 00:55:00|2.48|0.88|2.48|0.88|2.48|0.88|2.47|0.87|0
1660266000000|2022-08-12 01:00:00|2.47|0.87|2.47|0.87|2.48|0.88|2.47|0.87|0
1660266300000|2022-08-12 01:05:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1660266600000|2022-08-12 01:10:00|2.46|0.86|2.48|0.88|2.48|0.88|2.46|0.86|0
1660266900000|2022-08-12 01:15:00|2.47|0.87|2.46|0.86|2.47|0.87|2.45|0.85|0
1660267200000|2022-08-12 01:20:00|2.45|0.85|2.43|0.83|2.46|0.86|2.43|0.83|0
1660267500000|2022-08-12 01:25:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1660267800000|2022-08-12 01:30:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1660268100000|2022-08-12 01:35:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1660268400000|2022-08-12 01:40:00|2.43|0.83|2.44|0.84|2.44|0.84|2.42|0.82|0
1660268700000|2022-08-12 01:45:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1660269000000|2022-08-12 01:50:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1660269300000|2022-08-12 01:55:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1660269600000|2022-08-12 02:00:00|2.44|0.84|2.44|0.84|2.45|0.85|2.43|0.83|0
1660269900000|2022-08-12 02:05:00|2.45|0.85|2.43|0.83|2.45|0.85|2.42|0.82|0
1660270200000|2022-08-12 02:10:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1660270500000|2022-08-12 02:15:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1660270800000|2022-08-12 02:20:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1660271100000|2022-08-12 02:25:00|2.43|0.83|2.44|0.84|2.44|0.84|2.42|0.82|0
1660271400000|2022-08-12 02:30:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1660271700000|2022-08-12 02:35:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1660272000000|2022-08-12 02:40:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1660272300000|2022-08-12 02:45:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1660272600000|2022-08-12 02:50:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1660272900000|2022-08-12 02:55:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1660273200000|2022-08-12 03:00:00|2.4|0.8|2.39|0.79|2.4|0.8|2.38|0.78|0
1660273500000|2022-08-12 03:05:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1660274100000|2022-08-12 03:15:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1660274700000|2022-08-12 03:25:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1660275000000|2022-08-12 03:30:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1660275300000|2022-08-12 03:35:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1660275600000|2022-08-12 03:40:00|2.41|0.81|2.39|0.79|2.41|0.81|2.39|0.79|0
1660275900000|2022-08-12 03:45:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1660276200000|2022-08-12 03:50:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1660276800000|2022-08-12 04:00:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1660277100000|2022-08-12 04:05:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1660277700000|2022-08-12 04:15:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1660278300000|2022-08-12 04:25:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1660278600000|2022-08-12 04:30:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1660278900000|2022-08-12 04:35:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1660279200000|2022-08-12 04:40:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1660279500000|2022-08-12 04:45:00|2.38|0.78|2.38|0.78|2.38|0.78|2.38|0.78|0
1660279800000|2022-08-12 04:50:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1660280100000|2022-08-12 04:55:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1660280400000|2022-08-12 05:00:00|2.38|0.78|2.37|0.77|2.38|0.78|2.37|0.77|0
1660280700000|2022-08-12 05:05:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1660281000000|2022-08-12 05:10:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1660281300000|2022-08-12 05:15:00|2.38|0.78|2.38|0.78|2.39|0.79|2.37|0.77|0
1660281600000|2022-08-12 05:20:00|2.37|0.77|2.37|0.77|2.37|0.77|2.37|0.77|0
1660281900000|2022-08-12 05:25:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1660282200000|2022-08-12 05:30:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1660282500000|2022-08-12 05:35:00|2.36|0.76|2.37|0.77|2.38|0.78|2.36|0.76|0
1660282800000|2022-08-12 05:40:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1660283100000|2022-08-12 05:45:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1660283400000|2022-08-12 05:50:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1660283700000|2022-08-12 05:55:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1660284000000|2022-08-12 06:00:00|2.34|0.74|2.34|0.74|2.36|0.76|2.34|0.74|0
1660284300000|2022-08-12 06:05:00|2.33|0.73|2.39|0.79|2.4|0.8|2.33|0.73|0
1660284600000|2022-08-12 06:10:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1660284900000|2022-08-12 06:15:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1660285200000|2022-08-12 06:20:00|2.4|0.8|2.42|0.82|2.42|0.82|2.4|0.8|0
1660285500000|2022-08-12 06:25:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1660285800000|2022-08-12 06:30:00|2.4|0.8|2.43|0.83|2.44|0.84|2.4|0.8|0
1660286100000|2022-08-12 06:35:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1660286400000|2022-08-12 06:40:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1660286700000|2022-08-12 06:45:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1660287000000|2022-08-12 06:50:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1660287300000|2022-08-12 06:55:00|2.5|0.9|2.48|0.88|2.5|0.9|2.48|0.88|0
1660287600000|2022-08-12 07:00:00|2.47|0.87|2.5|0.9|2.51|0.91|2.47|0.87|0
1660287900000|2022-08-12 07:05:00|2.4|1|2.4|1|2.4|1|2.38|0.98|0
1660288200000|2022-08-12 07:10:00|2.39|0.99|2.39|0.99|2.4|1|2.37|0.97|0
1660288500000|2022-08-12 07:15:00|2.4|1|2.37|0.97|2.4|1|2.37|0.97|0
1660288800000|2022-08-12 07:20:00|2.36|0.96|2.36|0.96|2.37|0.97|2.34|0.94|0
1660289100000|2022-08-12 07:25:00|2.35|0.95|2.3|0.9|2.36|0.96|2.3|0.9|0
1660289400000|2022-08-12 07:30:00|2.31|0.91|2.3|0.9|2.32|0.92|2.3|0.9|0
1660289700000|2022-08-12 07:35:00|2.31|0.91|2.28|0.88|2.31|0.91|2.28|0.88|0
1660290000000|2022-08-12 07:40:00|2.29|0.89|2.27|0.87|2.3|0.9|2.27|0.87|0
1660290300000|2022-08-12 07:45:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1660290600000|2022-08-12 07:50:00|2.25|0.85|2.23|0.83|2.25|0.85|2.23|0.83|0
1660290900000|2022-08-12 07:55:00|2.24|0.84|2.25|0.85|2.25|0.85|2.23|0.83|0
1660291200000|2022-08-12 08:00:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1660291500000|2022-08-12 08:05:00|2.27|0.87|2.27|0.87|2.27|0.87|2.26|0.86|0
1660291800000|2022-08-12 08:10:00|2.28|0.88|2.26|0.86|2.28|0.88|2.26|0.86|0
1660292100000|2022-08-12 08:15:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1660292400000|2022-08-12 08:20:00|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1660292700000|2022-08-12 08:25:00|2.26|0.86|2.24|0.84|2.26|0.86|2.24|0.84|0
1660293000000|2022-08-12 08:30:00|2.25|0.85|2.24|0.84|2.25|0.85|2.23|0.83|0
1660293300000|2022-08-12 08:35:00|2.25|0.85|2.24|0.84|2.25|0.85|2.23|0.83|0
1660293600000|2022-08-12 08:40:00|2.23|0.83|2.22|0.82|2.24|0.84|2.22|0.82|0
1660293900000|2022-08-12 08:45:00|2.23|0.83|2.19|0.79|2.36|0.96|2.19|0.79|0
1660294200000|2022-08-12 08:50:00|2.2|0.8|2.21|0.81|2.21|0.81|2.19|0.79|0
1660294500000|2022-08-12 08:55:00|2.22|0.82|2.23|0.83|2.23|0.83|2.21|0.81|0
1660294800000|2022-08-12 09:00:00|2.22|0.82|2.21|0.81|2.23|0.83|2.21|0.81|0
1660295100000|2022-08-12 09:05:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1660295400000|2022-08-12 09:10:00|2.23|0.83|2.22|0.82|2.23|0.83|2.21|0.81|0
1660295700000|2022-08-12 09:15:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1660296000000|2022-08-12 09:20:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1660296300000|2022-08-12 09:25:00|2.23|0.83|2.23|0.83|2.23|0.83|2.22|0.82|0
1660296600000|2022-08-12 09:30:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1660296900000|2022-08-12 09:35:00|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1660297200000|2022-08-12 09:40:00|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1660297500000|2022-08-12 09:45:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1660297800000|2022-08-12 09:50:00|2.19|0.79|2.19|0.79|2.2|0.8|2.19|0.79|0
1660298100000|2022-08-12 09:55:00|2.18|0.78|2.2|0.8|2.2|0.8|2.18|0.78|0
1660298400000|2022-08-12 10:00:00|2.21|0.81|2.23|0.83|2.23|0.83|2.2|0.8|0
1660298700000|2022-08-12 10:05:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1660299000000|2022-08-12 10:10:00|2.23|0.83|2.25|0.85|2.26|0.86|2.23|0.83|0
1660299300000|2022-08-12 10:15:00|2.24|0.84|2.26|0.86|2.27|0.87|2.24|0.84|0
1660299600000|2022-08-12 10:20:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1660299900000|2022-08-12 10:25:00|2.26|0.86|2.26|0.86|2.27|0.87|2.25|0.85|0
1660300200000|2022-08-12 10:30:00|2.25|0.85|2.24|0.84|2.26|0.86|2.24|0.84|0
1660300500000|2022-08-12 10:35:00|2.25|0.85|2.26|0.86|2.26|0.86|2.24|0.84|0
1660300800000|2022-08-12 10:40:00|2.25|0.85|2.26|0.86|2.27|0.87|2.25|0.85|0
1660301100000|2022-08-12 10:45:00|2.27|0.87|2.19|0.79|2.27|0.87|2.18|0.78|0
1660301400000|2022-08-12 10:50:00|2.2|0.8|2.18|0.78|2.2|0.8|2.18|0.78|0
1660301700000|2022-08-12 10:55:00|2.19|0.79|2.19|0.79|2.21|0.81|2.18|0.78|0
1660302000000|2022-08-12 11:00:00|2.2|0.8|2.23|0.83|2.23|0.83|2.2|0.8|0
1660302300000|2022-08-12 11:05:00|2.24|0.84|2.22|0.82|2.25|0.85|2.22|0.82|0
1660302600000|2022-08-12 11:10:00|2.23|0.83|2.21|0.81|2.23|0.83|2.21|0.81|0
1660302900000|2022-08-12 11:15:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1660303200000|2022-08-12 11:20:00|2.23|0.83|2.23|0.83|2.24|0.84|2.22|0.82|0
1660303500000|2022-08-12 11:25:00|2.22|0.82|2.21|0.81|2.23|0.83|2.21|0.81|0
1660303800000|2022-08-12 11:30:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1660304100000|2022-08-12 11:35:00|2.21|0.81|2.2|0.8|2.21|0.81|2.19|0.79|0
1660304400000|2022-08-12 11:40:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1660304700000|2022-08-12 11:45:00|2.2|0.8|2.21|0.81|2.21|0.81|2.19|0.79|0
1660305000000|2022-08-12 11:50:00|2.22|0.82|2.19|0.79|2.22|0.82|2.19|0.79|0
1660305300000|2022-08-12 11:55:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1660305600000|2022-08-12 12:00:00|2.2|0.8|2.2|0.8|2.21|0.81|2.19|0.79|0
1660305900000|2022-08-12 12:05:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1660306200000|2022-08-12 12:10:00|2.18|0.78|2.19|0.79|2.2|0.8|2.18|0.78|0
1660306500000|2022-08-12 12:15:00|2.18|0.78|2.15|0.75|2.18|0.78|2.15|0.75|0
1660306800000|2022-08-12 12:20:00|2.16|0.76|2.15|0.75|2.16|0.76|2.14|0.74|0
1660307100000|2022-08-12 12:25:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1660307400000|2022-08-12 12:30:00|2.15|0.75|2.14|0.74|2.16|0.76|2.13|0.73|0
1660307700000|2022-08-12 12:35:00|2.13|0.73|2.13|0.73|2.14|0.74|2.13|0.73|0
1660308000000|2022-08-12 12:40:00|2.14|0.74|2.16|0.76|2.16|0.76|2.14|0.74|0
1660308300000|2022-08-12 12:45:00|2.17|0.77|2.14|0.74|2.17|0.77|2.14|0.74|0
1660308600000|2022-08-12 12:50:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1660308900000|2022-08-12 12:55:00|2.15|0.75|2.13|0.73|2.15|0.75|2.13|0.73|0
1660309200000|2022-08-12 13:00:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1660309500000|2022-08-12 13:05:00|2.11|0.71|2.13|0.73|2.13|0.73|2.11|0.71|0
1660309800000|2022-08-12 13:10:00|2.14|0.74|2.09|0.69|2.14|0.74|2.09|0.69|0
1660310100000|2022-08-12 13:15:00|2.1|0.7|2.11|0.71|2.12|0.72|2.1|0.7|0
1660310400000|2022-08-12 13:20:00|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1660310700000|2022-08-12 13:25:00|2.11|0.71|2.13|0.73|2.13|0.73|2.11|0.71|0
1660311000000|2022-08-12 13:30:00|2.12|0.72|2.15|0.75|2.17|0.77|2.1|0.7|0
1660311300000|2022-08-12 13:35:00|2.14|0.74|2.13|0.73|2.19|0.79|2.13|0.73|0
1660311600000|2022-08-12 13:40:00|2.12|0.72|2.08|0.68|2.12|0.72|2.07|0.67|0
1660311900000|2022-08-12 13:45:00|2.09|0.69|2.16|0.76|2.16|0.76|2.08|0.68|0
1660312200000|2022-08-12 13:50:00|2.15|0.75|2.12|0.72|2.16|0.76|2.1|0.7|0
1660312500000|2022-08-12 13:55:00|2.13|0.73|2.09|0.69|2.14|0.74|2.09|0.69|0
1660312800000|2022-08-12 14:00:00|2.14|0.74|2.17|0.77|2.22|0.82|2.13|0.73|0
1660313100000|2022-08-12 14:05:00|2.16|0.76|2.14|0.74|2.21|0.81|2.12|0.72|0
1660313400000|2022-08-12 14:10:00|2.15|0.75|2.17|0.77|2.18|0.78|2.11|0.71|0
1660313700000|2022-08-12 14:15:00|2.16|0.76|1.97|0.57|2.19|0.79|1.97|0.57|0
1660314000000|2022-08-12 14:20:00|1.96|0.56|2|0.6|2|0.6|1.96|0.56|0
1660314300000|2022-08-12 14:25:00|1.99|0.59|1.99|0.59|2.03|0.63|1.99|0.59|0
1660314600000|2022-08-12 14:30:00|2|0.6|1.99|0.59|2.02|0.62|1.98|0.58|0
1660314900000|2022-08-12 14:35:00|2|0.6|2.03|0.63|2.04|0.64|1.97|0.57|0
1660315200000|2022-08-12 14:40:00|2.02|0.62|2.03|0.63|2.05|0.65|2.02|0.62|0
1660315500000|2022-08-12 14:45:00|2.02|0.62|2.04|0.64|2.05|0.65|2.02|0.62|0
1660315800000|2022-08-12 14:50:00|2.03|0.63|1.98|0.58|2.04|0.64|1.97|0.57|0
1660316100000|2022-08-12 14:55:00|1.99|0.59|1.97|0.57|1.99|0.59|1.96|0.56|0
1660316400000|2022-08-12 15:00:00|1.96|0.56|1.93|0.53|1.97|0.57|1.9|0.5|0
1660316700000|2022-08-12 15:05:00|1.92|0.52|1.94|0.54|1.96|0.56|1.92|0.52|0
1660317000000|2022-08-12 15:10:00|1.95|0.55|1.92|0.52|1.95|0.55|1.92|0.52|0
1660317300000|2022-08-12 15:15:00|1.93|0.53|1.95|0.55|1.95|0.55|1.88|0.48|0
1660317600000|2022-08-12 15:20:00|1.94|0.54|1.94|0.54|1.94|0.54|1.93|0.53|0
1660317900000|2022-08-12 15:25:00|1.93|0.53|2.01|0.61|2.01|0.61|1.92|0.52|0
1660318200000|2022-08-12 15:30:00|2.02|0.62|2|0.6|2.02|0.62|2|0.6|0
1660318500000|2022-08-12 15:35:00|2.01|0.61|2|0.6|2.01|0.61|1.98|0.58|0
1660318800000|2022-08-12 15:40:00|2.01|0.61|1.98|0.58|2.02|0.62|1.98|0.58|0
1660319100000|2022-08-12 15:45:00|1.99|0.59|2.01|0.61|2.01|0.61|1.97|0.57|0
1660319400000|2022-08-12 15:50:00|2|0.6|2|0.6|2.02|0.62|2|0.6|0
1660319700000|2022-08-12 15:55:00|1.99|0.59|2.01|0.61|2.01|0.61|1.99|0.59|0
1660320000000|2022-08-12 16:00:00|2|0.6|1.98|0.58|2|0.6|1.98|0.58|0
1660320300000|2022-08-12 16:05:00|1.99|0.59|1.97|0.57|1.99|0.59|1.97|0.57|0
1660320600000|2022-08-12 16:10:00|1.96|0.56|1.98|0.58|1.98|0.58|1.95|0.55|0
1660320900000|2022-08-12 16:15:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1660321200000|2022-08-12 16:20:00|1.97|0.57|1.95|0.55|1.97|0.57|1.94|0.54|0
1660321500000|2022-08-12 16:25:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1660321800000|2022-08-12 16:30:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1660322100000|2022-08-12 16:35:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1660322400000|2022-08-12 16:40:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1660322700000|2022-08-12 16:45:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1660323000000|2022-08-12 16:50:00|1.95|0.55|1.94|0.54|1.95|0.55|1.93|0.53|0
1660323300000|2022-08-12 16:55:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1660323600000|2022-08-12 17:00:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1660323900000|2022-08-12 17:05:00|1.94|0.54|1.92|0.52|1.95|0.55|1.92|0.52|0
1660324200000|2022-08-12 17:10:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1660324500000|2022-08-12 17:15:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1660324800000|2022-08-12 17:20:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1660325100000|2022-08-12 17:25:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1660325400000|2022-08-12 17:30:00|1.91|0.51|1.91|0.51|1.92|0.52|1.9|0.5|0
1660325700000|2022-08-12 17:35:00|1.9|0.5|1.91|0.51|1.92|0.52|1.9|0.5|0
1660326000000|2022-08-12 17:40:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1660326300000|2022-08-12 17:45:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1660326600000|2022-08-12 17:50:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1660326900000|2022-08-12 17:55:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1660327200000|2022-08-12 18:00:00|1.97|0.57|2|0.6|2.01|0.61|1.97|0.57|0
1660327500000|2022-08-12 18:05:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1660327800000|2022-08-12 18:10:00|2|0.6|1.99|0.59|2.01|0.61|1.99|0.59|0
1660328100000|2022-08-12 18:15:00|2|0.6|1.99|0.59|2|0.6|1.98|0.58|0
1660328400000|2022-08-12 18:20:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1660328700000|2022-08-12 18:25:00|2|0.6|1.97|0.57|2|0.6|1.97|0.57|0
1660329000000|2022-08-12 18:30:00|1.96|0.56|1.92|0.52|1.96|0.56|1.92|0.52|0
1660329300000|2022-08-12 18:35:00|1.93|0.53|1.94|0.54|1.95|0.55|1.93|0.53|0
1660329600000|2022-08-12 18:40:00|1.95|0.55|1.93|0.53|1.95|0.55|1.93|0.53|0
1660329900000|2022-08-12 18:45:00|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1660330200000|2022-08-12 18:50:00|1.92|0.52|1.94|0.54|1.94|0.54|1.92|0.52|0
1660330500000|2022-08-12 18:55:00|1.95|0.55|1.93|0.53|1.95|0.55|1.93|0.53|0
1660330800000|2022-08-12 19:00:00|1.94|0.54|1.92|0.52|1.94|0.54|1.91|0.51|0
1660331100000|2022-08-12 19:05:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1660331400000|2022-08-12 19:10:00|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1660331700000|2022-08-12 19:15:00|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1660332000000|2022-08-12 19:20:00|1.89|0.49|1.9|0.5|1.91|0.51|1.88|0.48|0
1660332300000|2022-08-12 19:25:00|1.96|0.56|1.96|0.56|1.99|0.59|1.9|0.5|0
1660332600000|2022-08-12 19:30:00|1.97|0.57|1.98|0.58|1.98|0.58|1.96|0.56|0
1660332900000|2022-08-12 19:35:00|1.97|0.57|1.81|0.41|1.98|0.58|1.78|0.38|0
1660333200000|2022-08-12 19:40:00|1.8|0.4|1.79|0.39|1.81|0.41|1.78|0.38|0
1660333500000|2022-08-12 19:45:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1660333800000|2022-08-12 19:50:00|1.78|0.38|1.84|0.44|1.84|0.44|1.78|0.38|0
1660334100000|2022-08-12 19:55:00|1.83|0.43|1.81|0.41|1.84|0.44|1.8|0.4|0
1660334400000|2022-08-12 20:00:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1660334700000|2022-08-12 20:05:00|1.85|0.45|1.88|0.48|1.88|0.48|1.85|0.45|0
1660335000000|2022-08-12 20:10:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1660523700000|2022-08-15 00:35:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1660524000000|2022-08-15 00:40:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660524300000|2022-08-15 00:45:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1660524600000|2022-08-15 00:50:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1660524900000|2022-08-15 00:55:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1660525200000|2022-08-15 01:00:00|1.95|0.35|1.96|0.36|1.97|0.37|1.95|0.35|0
1660525500000|2022-08-15 01:05:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1660525800000|2022-08-15 01:10:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1660526100000|2022-08-15 01:15:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1660526400000|2022-08-15 01:20:00|1.98|0.38|1.96|0.36|1.98|0.38|1.96|0.36|0
1660527000000|2022-08-15 01:30:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1660527300000|2022-08-15 01:35:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1660527600000|2022-08-15 01:40:00|1.94|0.34|1.93|0.33|1.95|0.35|1.93|0.33|0
1660527900000|2022-08-15 01:45:00|1.94|0.34|1.93|0.33|1.94|0.34|1.92|0.32|0
1660528200000|2022-08-15 01:50:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1660528500000|2022-08-15 01:55:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1660528800000|2022-08-15 02:00:00|1.93|0.33|1.94|0.34|1.94|0.34|1.92|0.32|0
1660529400000|2022-08-15 02:10:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1660529700000|2022-08-15 02:15:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1660530000000|2022-08-15 02:20:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1660530600000|2022-08-15 02:30:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660531800000|2022-08-15 02:50:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660532100000|2022-08-15 02:55:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660532400000|2022-08-15 03:00:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660532700000|2022-08-15 03:05:00|1.97|0.37|1.96|0.36|1.97|0.37|1.95|0.35|0
1660533000000|2022-08-15 03:10:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1660533300000|2022-08-15 03:15:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1660533600000|2022-08-15 03:20:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1660533900000|2022-08-15 03:25:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1660534500000|2022-08-15 03:35:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1660534800000|2022-08-15 03:40:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1660535100000|2022-08-15 03:45:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1660536000000|2022-08-15 04:00:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1660536900000|2022-08-15 04:15:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1660537200000|2022-08-15 04:20:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1660537800000|2022-08-15 04:30:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1660538700000|2022-08-15 04:45:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1660539600000|2022-08-15 05:00:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1660539900000|2022-08-15 05:05:00|1.94|0.34|1.96|0.36|1.96|0.36|1.94|0.34|0
1660540200000|2022-08-15 05:10:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1660541100000|2022-08-15 05:25:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660541400000|2022-08-15 05:30:00|1.97|0.37|1.98|0.38|1.98|0.38|1.96|0.36|0
1660541700000|2022-08-15 05:35:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1660542000000|2022-08-15 05:40:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1660542300000|2022-08-15 05:45:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1660542600000|2022-08-15 05:50:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1660542900000|2022-08-15 05:55:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1660543200000|2022-08-15 06:00:00|1.94|0.34|1.94|0.34|1.96|0.36|1.94|0.34|0
1660543500000|2022-08-15 06:05:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1660543800000|2022-08-15 06:10:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1660544100000|2022-08-15 06:15:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1660544400000|2022-08-15 06:20:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1660544700000|2022-08-15 06:25:00|1.95|0.35|1.96|0.36|1.96|0.36|1.94|0.34|0
1660545600000|2022-08-15 06:40:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660546200000|2022-08-15 06:50:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660546500000|2022-08-15 06:55:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660546800000|2022-08-15 07:00:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1660547100000|2022-08-15 07:05:00|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1660547400000|2022-08-15 07:10:00|1.89|0.49|1.9|0.5|1.9|0.5|1.88|0.48|0
1660547700000|2022-08-15 07:15:00|1.89|0.49|1.91|0.51|1.91|0.51|1.89|0.49|0
1660548000000|2022-08-15 07:20:00|1.9|0.5|1.92|0.52|1.92|0.52|1.9|0.5|0
1660548300000|2022-08-15 07:25:00|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1660548600000|2022-08-15 07:30:00|1.92|0.52|1.91|0.51|1.92|0.52|1.9|0.5|0
1660548900000|2022-08-15 07:35:00|1.92|0.52|1.94|0.54|1.94|0.54|1.92|0.52|0
1660549200000|2022-08-15 07:40:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1660549500000|2022-08-15 07:45:00|1.93|0.53|1.86|0.46|1.93|0.53|1.86|0.46|0
1660549800000|2022-08-15 07:50:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1660550100000|2022-08-15 07:55:00|1.89|0.49|1.9|0.5|1.9|0.5|1.88|0.48|0
1660550400000|2022-08-15 08:00:00|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1660550700000|2022-08-15 08:05:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1660551000000|2022-08-15 08:10:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1660551300000|2022-08-15 08:15:00|1.87|0.47|1.88|0.48|1.89|0.49|1.87|0.47|0
1660551600000|2022-08-15 08:20:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1660551900000|2022-08-15 08:25:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1660552200000|2022-08-15 08:30:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1660552500000|2022-08-15 08:35:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1660552800000|2022-08-15 08:40:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1660553100000|2022-08-15 08:45:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1660553400000|2022-08-15 08:50:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1660553700000|2022-08-15 08:55:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1660554600000|2022-08-15 09:10:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1660554900000|2022-08-15 09:15:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1660555200000|2022-08-15 09:20:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1660555500000|2022-08-15 09:25:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1660555800000|2022-08-15 09:30:00|1.89|0.49|1.91|0.51|1.91|0.51|1.89|0.49|0
1660556100000|2022-08-15 09:35:00|1.9|0.5|1.91|0.51|1.92|0.52|1.9|0.5|0
1660556400000|2022-08-15 09:40:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1660556700000|2022-08-15 09:45:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1660557000000|2022-08-15 09:50:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1660557600000|2022-08-15 10:00:00|1.87|0.47|1.88|0.48|1.89|0.49|1.87|0.47|0
1660557900000|2022-08-15 10:05:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1660558200000|2022-08-15 10:10:00|1.88|0.48|1.88|0.48|1.9|0.5|1.88|0.48|0
1660558500000|2022-08-15 10:15:00|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1660558800000|2022-08-15 10:20:00|1.89|0.49|1.9|0.5|1.9|0.5|1.88|0.48|0
1660559100000|2022-08-15 10:25:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1660559400000|2022-08-15 10:30:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1660559700000|2022-08-15 10:35:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1660560000000|2022-08-15 10:40:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1660560300000|2022-08-15 10:45:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1660560600000|2022-08-15 10:50:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1660560900000|2022-08-15 10:55:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1660561200000|2022-08-15 11:00:00|1.87|0.47|1.86|0.46|1.87|0.47|1.85|0.45|0
1660561500000|2022-08-15 11:05:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1660561800000|2022-08-15 11:10:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1660562400000|2022-08-15 11:20:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1660562700000|2022-08-15 11:25:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1660563000000|2022-08-15 11:30:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1660563300000|2022-08-15 11:35:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1660563600000|2022-08-15 11:40:00|1.87|0.47|1.88|0.48|1.88|0.48|1.86|0.46|0
1660563900000|2022-08-15 11:45:00|1.87|0.47|1.9|0.5|1.9|0.5|1.87|0.47|0
1660564200000|2022-08-15 11:50:00|1.89|0.49|1.91|0.51|1.91|0.51|1.89|0.49|0
1660564500000|2022-08-15 11:55:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1660564800000|2022-08-15 12:00:00|1.9|0.5|1.91|0.51|1.91|0.51|1.89|0.49|0
1660565100000|2022-08-15 12:05:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1660565400000|2022-08-15 12:10:00|1.91|0.51|1.89|0.49|1.92|0.52|1.89|0.49|0
1660565700000|2022-08-15 12:15:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1660566000000|2022-08-15 12:20:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1660566300000|2022-08-15 12:25:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1660566600000|2022-08-15 12:30:00|1.87|0.47|1.88|0.48|1.88|0.48|1.86|0.46|0
1660566900000|2022-08-15 12:35:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1660567200000|2022-08-15 12:40:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1660567500000|2022-08-15 12:45:00|1.89|0.49|2|0.6|2|0.6|1.88|0.48|0
1660567800000|2022-08-15 12:50:00|2.01|0.61|2|0.6|2.01|0.61|1.99|0.59|0
1660568100000|2022-08-15 12:55:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1660568400000|2022-08-15 13:00:00|2|0.6|1.98|0.58|2|0.6|1.98|0.58|0
1660568700000|2022-08-15 13:05:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1660569000000|2022-08-15 13:10:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1660569300000|2022-08-15 13:15:00|1.98|0.58|1.97|0.57|1.98|0.58|1.96|0.56|0
1660569600000|2022-08-15 13:20:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1660569900000|2022-08-15 13:25:00|1.95|0.55|1.94|0.54|1.96|0.56|1.94|0.54|0
1660570200000|2022-08-15 13:30:00|1.93|0.53|1.89|0.49|1.94|0.54|1.89|0.49|0
1660570500000|2022-08-15 13:35:00|1.9|0.5|1.88|0.48|1.9|0.5|1.87|0.47|0
1660570800000|2022-08-15 13:40:00|1.87|0.47|1.89|0.49|1.91|0.51|1.87|0.47|0
1660571100000|2022-08-15 13:45:00|1.88|0.48|1.87|0.47|1.88|0.48|1.85|0.45|0
1660571400000|2022-08-15 13:50:00|1.86|0.46|1.8|0.4|1.86|0.46|1.79|0.39|0
1660571700000|2022-08-15 13:55:00|1.79|0.39|1.78|0.38|1.8|0.4|1.76|0.36|0
1660572000000|2022-08-15 14:00:00|1.79|0.39|1.8|0.4|1.82|0.42|1.78|0.38|0
1660572300000|2022-08-15 14:05:00|1.81|0.41|1.81|0.41|1.82|0.42|1.79|0.39|0
1660572600000|2022-08-15 14:10:00|1.8|0.4|1.85|0.45|1.85|0.45|1.8|0.4|0
1660572900000|2022-08-15 14:15:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1660573200000|2022-08-15 14:20:00|1.86|0.46|1.89|0.49|1.96|0.56|1.83|0.43|0
1660573500000|2022-08-15 14:25:00|1.9|0.5|1.85|0.45|1.93|0.53|1.84|0.44|0
1660573800000|2022-08-15 14:30:00|1.84|0.44|1.81|0.41|1.85|0.45|1.81|0.41|0
1660574100000|2022-08-15 14:35:00|1.82|0.42|1.84|0.44|1.84|0.44|1.81|0.41|0
1660574400000|2022-08-15 14:40:00|1.83|0.43|1.83|0.43|1.84|0.44|1.81|0.41|0
1660574700000|2022-08-15 14:45:00|1.82|0.42|1.85|0.45|1.86|0.46|1.82|0.42|0
1660575000000|2022-08-15 14:50:00|1.86|0.46|1.8|0.4|1.86|0.46|1.79|0.39|0
1660575300000|2022-08-15 14:55:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1660575600000|2022-08-15 15:00:00|1.82|0.42|1.8|0.4|1.83|0.43|1.8|0.4|0
1660575900000|2022-08-15 15:05:00|1.79|0.39|1.81|0.41|1.82|0.42|1.78|0.38|0
1660576200000|2022-08-15 15:10:00|1.82|0.42|1.82|0.42|1.84|0.44|1.81|0.41|0
1660576500000|2022-08-15 15:15:00|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1660576800000|2022-08-15 15:20:00|1.81|0.41|1.76|0.36|1.81|0.41|1.75|0.35|0
1660577100000|2022-08-15 15:25:00|1.75|0.35|1.75|0.35|1.77|0.37|1.75|0.35|0
1660577400000|2022-08-15 15:30:00|1.74|0.34|1.71|0.31|1.75|0.35|1.71|0.31|0
1660577700000|2022-08-15 15:35:00|1.7|0.3|1.69|0.29|1.71|0.31|1.69|0.29|0
1660578000000|2022-08-15 15:40:00|1.7|0.3|1.66|0.26|1.7|0.3|1.66|0.26|0
1660578300000|2022-08-15 15:45:00|1.65|0.25|1.63|0.23|1.66|0.26|1.63|0.23|0
1660578600000|2022-08-15 15:50:00|1.62|0.22|1.62|0.22|1.63|0.23|1.61|0.21|0
1660578900000|2022-08-15 15:55:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1660579200000|2022-08-15 16:00:00|1.63|0.23|1.62|0.22|1.64|0.24|1.62|0.22|0
1660579500000|2022-08-15 16:05:00|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1660579800000|2022-08-15 16:10:00|1.62|0.22|1.61|0.21|1.63|0.23|1.6|0.2|0
1660580100000|2022-08-15 16:15:00|1.6|0.2|1.7|0.3|1.72|0.32|1.59|0.19|0
1660580400000|2022-08-15 16:20:00|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1660580700000|2022-08-15 16:25:00|1.69|0.29|1.69|0.29|1.7|0.3|1.68|0.28|0
1660581000000|2022-08-15 16:30:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1660581300000|2022-08-15 16:35:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1660581600000|2022-08-15 16:40:00|1.69|0.29|1.67|0.27|1.69|0.29|1.67|0.27|0
1660581900000|2022-08-15 16:45:00|1.68|0.28|1.7|0.3|1.7|0.3|1.68|0.28|0
1660582200000|2022-08-15 16:50:00|1.69|0.29|1.69|0.29|1.7|0.3|1.68|0.28|0
1660582500000|2022-08-15 16:55:00|1.68|0.28|1.68|0.28|1.69|0.29|1.67|0.27|0
1660582800000|2022-08-15 17:00:00|1.69|0.29|1.69|0.29|1.7|0.3|1.68|0.28|0
1660583100000|2022-08-15 17:05:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1660583400000|2022-08-15 17:10:00|1.68|0.28|1.69|0.29|1.69|0.29|1.67|0.27|0
1660583700000|2022-08-15 17:15:00|1.68|0.28|1.7|0.3|1.7|0.3|1.68|0.28|0
1660584000000|2022-08-15 17:20:00|1.71|0.31|1.69|0.29|1.71|0.31|1.69|0.29|0
1660584300000|2022-08-15 17:25:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1660584600000|2022-08-15 17:30:00|1.68|0.28|1.7|0.3|1.7|0.3|1.68|0.28|0
1660584900000|2022-08-15 17:35:00|1.69|0.29|1.72|0.32|1.72|0.32|1.69|0.29|0
1660585200000|2022-08-15 17:40:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1660585500000|2022-08-15 17:45:00|1.72|0.32|1.7|0.3|1.72|0.32|1.7|0.3|0
1660585800000|2022-08-15 17:50:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1660586100000|2022-08-15 17:55:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1660586400000|2022-08-15 18:00:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1660586700000|2022-08-15 18:05:00|1.7|0.3|1.71|0.31|1.71|0.31|1.69|0.29|0
1660587000000|2022-08-15 18:10:00|1.7|0.3|1.71|0.31|1.72|0.32|1.7|0.3|0
1660587300000|2022-08-15 18:15:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1660587600000|2022-08-15 18:20:00|1.68|0.28|1.69|0.29|1.7|0.3|1.68|0.28|0
1660587900000|2022-08-15 18:25:00|1.7|0.3|1.68|0.28|1.7|0.3|1.68|0.28|0
1660588200000|2022-08-15 18:30:00|1.69|0.29|1.67|0.27|1.69|0.29|1.67|0.27|0
1660588500000|2022-08-15 18:35:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1660588800000|2022-08-15 18:40:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1660589100000|2022-08-15 18:45:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1660589400000|2022-08-15 18:50:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1660590000000|2022-08-15 19:00:00|1.65|0.25|1.66|0.26|1.67|0.27|1.65|0.25|0
1660590300000|2022-08-15 19:05:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1660590600000|2022-08-15 19:10:00|1.68|0.28|1.67|0.27|1.68|0.28|1.66|0.26|0
1660590900000|2022-08-15 19:15:00|1.66|0.26|1.65|0.25|1.67|0.27|1.65|0.25|0
1660591200000|2022-08-15 19:20:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1660591500000|2022-08-15 19:25:00|1.65|0.25|1.64|0.24|1.66|0.26|1.64|0.24|0
1660591800000|2022-08-15 19:30:00|1.65|0.25|1.66|0.26|1.68|0.28|1.64|0.24|0
1660592100000|2022-08-15 19:35:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1660592400000|2022-08-15 19:40:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1660592700000|2022-08-15 19:45:00|1.67|0.27|1.66|0.26|1.68|0.28|1.66|0.26|0
1660593000000|2022-08-15 19:50:00|1.67|0.27|1.69|0.29|1.69|0.29|1.66|0.26|0
1660593300000|2022-08-15 19:55:00|1.7|0.3|1.69|0.29|1.7|0.3|1.68|0.28|0
1660593600000|2022-08-15 20:00:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1660593900000|2022-08-15 20:05:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1660594200000|2022-08-15 20:10:00|1.69|0.29|1.7|0.3|1.71|0.31|1.69|0.29|0
1660594500000|2022-08-15 20:15:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660594800000|2022-08-15 20:20:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660595100000|2022-08-15 20:25:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660595700000|2022-08-15 20:35:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1660596000000|2022-08-15 20:40:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1660596300000|2022-08-15 20:45:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1660596600000|2022-08-15 20:50:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1660596900000|2022-08-15 20:55:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1660600800000|2022-08-15 22:00:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660601100000|2022-08-15 22:05:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1660601400000|2022-08-15 22:10:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1660601700000|2022-08-15 22:15:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660602000000|2022-08-15 22:20:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660602300000|2022-08-15 22:25:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660603800000|2022-08-15 22:50:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1660604100000|2022-08-15 22:55:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1660604400000|2022-08-15 23:00:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660604700000|2022-08-15 23:05:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660606800000|2022-08-15 23:40:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1660607100000|2022-08-15 23:45:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1660607400000|2022-08-15 23:50:00|1.78|0.18|1.78|0.18|1.79|0.19|1.78|0.18|0
1660607700000|2022-08-15 23:55:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1660608000000|2022-08-16 00:00:00|1.8|0.2|1.81|0.21|1.82|0.22|1.79|0.19|0
1660608300000|2022-08-16 00:05:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1660608600000|2022-08-16 00:10:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660608900000|2022-08-16 00:15:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1660609500000|2022-08-16 00:25:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1660609800000|2022-08-16 00:30:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1660610100000|2022-08-16 00:35:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1660611600000|2022-08-16 01:00:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1660611900000|2022-08-16 01:05:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1660612200000|2022-08-16 01:10:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1660612500000|2022-08-16 01:15:00|1.79|0.19|1.81|0.21|1.81|0.21|1.79|0.19|0
1660612800000|2022-08-16 01:20:00|1.8|0.2|1.83|0.23|1.83|0.23|1.8|0.2|0
1660613100000|2022-08-16 01:25:00|1.82|0.22|1.82|0.22|1.83|0.23|1.82|0.22|0
1660613400000|2022-08-16 01:30:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660613700000|2022-08-16 01:35:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1660614000000|2022-08-16 01:40:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1660614300000|2022-08-16 01:45:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1660614600000|2022-08-16 01:50:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1660615200000|2022-08-16 02:00:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1660615500000|2022-08-16 02:05:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1660615800000|2022-08-16 02:10:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1660616100000|2022-08-16 02:15:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1660616400000|2022-08-16 02:20:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1660616700000|2022-08-16 02:25:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1660617300000|2022-08-16 02:35:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1660617600000|2022-08-16 02:40:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1660617900000|2022-08-16 02:45:00|1.77|0.17|1.76|0.16|1.78|0.18|1.76|0.16|0
1660618200000|2022-08-16 02:50:00|1.75|0.15|1.75|0.15|1.75|0.15|1.74|0.14|0
1660618500000|2022-08-16 02:55:00|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1660618800000|2022-08-16 03:00:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1660619100000|2022-08-16 03:05:00|1.75|0.15|1.75|0.15|1.76|0.16|1.75|0.15|0
1660619400000|2022-08-16 03:10:00|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1660619700000|2022-08-16 03:15:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1660620300000|2022-08-16 03:25:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1660620600000|2022-08-16 03:30:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1660621200000|2022-08-16 03:40:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1660621500000|2022-08-16 03:45:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1660621800000|2022-08-16 03:50:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1660622700000|2022-08-16 04:05:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1660624500000|2022-08-16 04:35:00|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1660625700000|2022-08-16 04:55:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1660626300000|2022-08-16 05:05:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1660626600000|2022-08-16 05:10:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1660626900000|2022-08-16 05:15:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1660627200000|2022-08-16 05:20:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1660627500000|2022-08-16 05:25:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1660627800000|2022-08-16 05:30:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1660628400000|2022-08-16 05:40:00|1.76|0.16|1.72|0.12|1.77|0.17|1.72|0.12|0
1660629000000|2022-08-16 05:50:00|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1660629300000|2022-08-16 05:55:00|1.72|0.12|1.71|0.11|1.72|0.12|1.7|0.1|0
1660629600000|2022-08-16 06:00:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1660629900000|2022-08-16 06:05:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1660630200000|2022-08-16 06:10:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1660630500000|2022-08-16 06:15:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1660630800000|2022-08-16 06:20:00|1.73|0.13|1.69|0.09|1.73|0.13|1.69|0.09|0
1660631100000|2022-08-16 06:25:00|1.71|0.11|1.74|0.14|1.74|0.14|1.71|0.11|0
1660631400000|2022-08-16 06:30:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1660631700000|2022-08-16 06:35:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1660632600000|2022-08-16 06:50:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1660632900000|2022-08-16 06:55:00|1.73|0.13|1.75|0.15|1.75|0.15|1.73|0.13|0
1660633200000|2022-08-16 07:00:00|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1660633500000|2022-08-16 07:05:00|1.65|0.25|1.67|0.27|1.67|0.27|1.65|0.25|0
1660633800000|2022-08-16 07:10:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1660634100000|2022-08-16 07:15:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1660634400000|2022-08-16 07:20:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1660634700000|2022-08-16 07:25:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1660635000000|2022-08-16 07:30:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1660635300000|2022-08-16 07:35:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1660635600000|2022-08-16 07:40:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1660635900000|2022-08-16 07:45:00|1.65|0.25|1.64|0.24|1.66|0.26|1.64|0.24|0
1660636200000|2022-08-16 07:50:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1660636500000|2022-08-16 07:55:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1660636800000|2022-08-16 08:00:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1660637100000|2022-08-16 08:05:00|1.63|0.23|1.61|0.21|1.63|0.23|1.61|0.21|0
1660637400000|2022-08-16 08:10:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1660637700000|2022-08-16 08:15:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1660638000000|2022-08-16 08:20:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1660638300000|2022-08-16 08:25:00|1.6|0.2|1.6|0.2|1.61|0.21|1.59|0.19|0
1660638600000|2022-08-16 08:30:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1660638900000|2022-08-16 08:35:00|1.59|0.19|1.58|0.18|1.6|0.2|1.58|0.18|0
1660639200000|2022-08-16 08:40:00|1.59|0.19|1.59|0.19|1.6|0.2|1.58|0.18|0
1660639500000|2022-08-16 08:45:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1660639800000|2022-08-16 08:50:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1660640400000|2022-08-16 09:00:00|1.59|0.19|1.61|0.21|1.61|0.21|1.59|0.19|0
1660640700000|2022-08-16 09:05:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1660641000000|2022-08-16 09:10:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1660641300000|2022-08-16 09:15:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1660641600000|2022-08-16 09:20:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1660641900000|2022-08-16 09:25:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1660642200000|2022-08-16 09:30:00|1.63|0.23|1.63|0.23|1.64|0.24|1.62|0.22|0
1660642500000|2022-08-16 09:35:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1660642800000|2022-08-16 09:40:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1660643100000|2022-08-16 09:45:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1660643400000|2022-08-16 09:50:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1660643700000|2022-08-16 09:55:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1660644000000|2022-08-16 10:00:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1660644300000|2022-08-16 10:05:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1660644600000|2022-08-16 10:10:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1660644900000|2022-08-16 10:15:00|1.64|0.24|1.63|0.23|1.64|0.24|1.62|0.22|0
1660645200000|2022-08-16 10:20:00|1.62|0.22|1.62|0.22|1.63|0.23|1.61|0.21|0
1660645500000|2022-08-16 10:25:00|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1660645800000|2022-08-16 10:30:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1660646100000|2022-08-16 10:35:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1660646400000|2022-08-16 10:40:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1660647000000|2022-08-16 10:50:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1660647300000|2022-08-16 10:55:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1660647600000|2022-08-16 11:00:00|1.62|0.22|1.61|0.21|1.63|0.23|1.61|0.21|0
1660647900000|2022-08-16 11:05:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1660648800000|2022-08-16 11:20:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1660649100000|2022-08-16 11:25:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1660649400000|2022-08-16 11:30:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1660649700000|2022-08-16 11:35:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1660650000000|2022-08-16 11:40:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1660650600000|2022-08-16 11:50:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1660650900000|2022-08-16 11:55:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1660651200000|2022-08-16 12:00:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1660651800000|2022-08-16 12:10:00|1.58|0.18|1.58|0.18|1.59|0.19|1.57|0.17|0
1660652100000|2022-08-16 12:15:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1660652400000|2022-08-16 12:20:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1660653000000|2022-08-16 12:30:00|1.56|0.16|1.58|0.18|1.59|0.19|1.56|0.16|0
1660653300000|2022-08-16 12:35:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1660653600000|2022-08-16 12:40:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1660653900000|2022-08-16 12:45:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1660654200000|2022-08-16 12:50:00|1.56|0.16|1.6|0.2|1.61|0.21|1.56|0.16|0
1660654500000|2022-08-16 12:55:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1660654800000|2022-08-16 13:00:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1660655100000|2022-08-16 13:05:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1660655400000|2022-08-16 13:10:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1660655700000|2022-08-16 13:15:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1660656000000|2022-08-16 13:20:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1660656300000|2022-08-16 13:25:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1660656600000|2022-08-16 13:30:00|1.58|0.18|1.55|0.15|1.58|0.18|1.54|0.14|0
1660656900000|2022-08-16 13:35:00|1.54|0.14|1.55|0.15|1.56|0.16|1.53|0.13|0
1660657200000|2022-08-16 13:40:00|1.56|0.16|1.56|0.16|1.56|0.16|1.54|0.14|0
1660657500000|2022-08-16 13:45:00|1.57|0.17|1.58|0.18|1.58|0.18|1.55|0.15|0
1660657800000|2022-08-16 13:50:00|1.59|0.19|1.57|0.17|1.59|0.19|1.56|0.16|0
1660658100000|2022-08-16 13:55:00|1.56|0.16|1.55|0.15|1.57|0.17|1.54|0.14|0
1660658400000|2022-08-16 14:00:00|1.56|0.16|1.58|0.18|1.6|0.2|1.56|0.16|0
1660658700000|2022-08-16 14:05:00|1.57|0.17|1.57|0.17|1.58|0.18|1.56|0.16|0
1660659000000|2022-08-16 14:10:00|1.56|0.16|1.58|0.18|1.59|0.19|1.55|0.15|0
1660659300000|2022-08-16 14:15:00|1.59|0.19|1.53|0.13|1.6|0.2|1.53|0.13|0
1660659600000|2022-08-16 14:20:00|1.54|0.14|1.54|0.14|1.54|0.14|1.52|0.12|0
1660659900000|2022-08-16 14:25:00|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1660660200000|2022-08-16 14:30:00|1.58|0.18|1.61|0.21|1.62|0.22|1.57|0.17|0
1660660500000|2022-08-16 14:35:00|1.58|0.18|1.63|0.23|1.64|0.24|1.57|0.17|0
1660660800000|2022-08-16 14:40:00|1.64|0.24|1.6|0.2|1.64|0.24|1.6|0.2|0
1660661100000|2022-08-16 14:45:00|1.59|0.19|1.59|0.19|1.61|0.21|1.59|0.19|0
1660661400000|2022-08-16 14:50:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1660661700000|2022-08-16 14:55:00|1.6|0.2|1.61|0.21|1.61|0.21|1.59|0.19|0
1660662000000|2022-08-16 15:00:00|1.6|0.2|1.61|0.21|1.61|0.21|1.58|0.18|0
1660662300000|2022-08-16 15:05:00|1.6|0.2|1.59|0.19|1.6|0.2|1.58|0.18|0
1660662600000|2022-08-16 15:10:00|1.58|0.18|1.54|0.14|1.59|0.19|1.54|0.14|0
1660662900000|2022-08-16 15:15:00|1.6|0.2|1.52|0.12|1.6|0.2|1.52|0.12|0
1660663200000|2022-08-16 15:20:00|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1660663500000|2022-08-16 15:25:00|1.54|0.14|1.52|0.12|1.54|0.14|1.51|0.11|0
1660663800000|2022-08-16 15:30:00|1.51|0.11|1.51|0.11|1.51|0.11|1.49|0.09|0
1660664100000|2022-08-16 15:35:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1660664400000|2022-08-16 15:40:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1660664700000|2022-08-16 15:45:00|1.49|0.09|1.49|0.09|1.52|0.12|1.47|0.07|0
1660665000000|2022-08-16 15:50:00|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1660665300000|2022-08-16 15:55:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1660665600000|2022-08-16 16:00:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1660665900000|2022-08-16 16:05:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1660666200000|2022-08-16 16:10:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1660666500000|2022-08-16 16:15:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1660666800000|2022-08-16 16:20:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1660667100000|2022-08-16 16:25:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1660667400000|2022-08-16 16:30:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1660668000000|2022-08-16 16:40:00|1.47|0.07|1.48|0.08|1.48|0.08|1.46|0.06|0
1660668300000|2022-08-16 16:45:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1660668600000|2022-08-16 16:50:00|1.47|0.07|1.52|0.12|1.52|0.12|1.47|0.07|0
1660668900000|2022-08-16 16:55:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1660669200000|2022-08-16 17:00:00|1.51|0.11|1.51|0.11|1.53|0.13|1.51|0.11|0
1660669500000|2022-08-16 17:05:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1660669800000|2022-08-16 17:10:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1660670100000|2022-08-16 17:15:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1660670400000|2022-08-16 17:20:00|1.49|0.09|1.49|0.09|1.5|0.1|1.48|0.08|0
1660670700000|2022-08-16 17:25:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1660671000000|2022-08-16 17:30:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1660671300000|2022-08-16 17:35:00|1.48|0.08|1.43|0.03|1.49|0.09|1.43|0.03|0
1660671600000|2022-08-16 17:40:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1660671900000|2022-08-16 17:45:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1660672200000|2022-08-16 17:50:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1660672500000|2022-08-16 17:55:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1660672800000|2022-08-16 18:00:00|1.43|0.03|1.42|0.02|1.43|0.03|1.41|0.01|0
1660673100000|2022-08-16 18:05:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1660673700000|2022-08-16 18:15:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1660674000000|2022-08-16 18:20:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1660674300000|2022-08-16 18:25:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1660674600000|2022-08-16 18:30:00|1.49|0.09|1.51|0.11|1.51|0.11|1.48|0.08|0
1660674900000|2022-08-16 18:35:00|1.52|0.12|1.56|0.16|1.57|0.17|1.52|0.12|0
1660675200000|2022-08-16 18:40:00|1.57|0.17|1.58|0.18|1.59|0.19|1.56|0.16|0
1660675500000|2022-08-16 18:45:00|1.59|0.19|1.62|0.22|1.64|0.24|1.59|0.19|0
1660675800000|2022-08-16 18:50:00|1.63|0.23|1.58|0.18|1.64|0.24|1.51|0.11|0
1660676100000|2022-08-16 18:55:00|1.57|0.17|1.55|0.15|1.57|0.17|1.54|0.14|0
1660676400000|2022-08-16 19:00:00|1.56|0.16|1.58|0.18|1.59|0.19|1.55|0.15|0
1660676700000|2022-08-16 19:05:00|1.57|0.17|1.56|0.16|1.57|0.17|1.55|0.15|0
1660677000000|2022-08-16 19:10:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1660677300000|2022-08-16 19:15:00|1.55|0.15|1.55|0.15|1.57|0.17|1.55|0.15|0
1660677600000|2022-08-16 19:20:00|1.56|0.16|1.53|0.13|1.56|0.16|1.53|0.13|0
1660677900000|2022-08-16 19:25:00|1.52|0.12|1.52|0.12|1.54|0.14|1.52|0.12|0
1660678200000|2022-08-16 19:30:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1660678500000|2022-08-16 19:35:00|1.5|0.1|1.51|0.11|1.52|0.12|1.5|0.1|0
1660678800000|2022-08-16 19:40:00|1.5|0.1|1.49|0.09|1.56|0.16|1.46|0.06|0
1660679100000|2022-08-16 19:45:00|1.5|0.1|1.47|0.07|1.5|0.1|1.46|0.06|0
1660679400000|2022-08-16 19:50:00|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1660679700000|2022-08-16 19:55:00|1.49|0.09|1.49|0.09|1.5|0.1|1.48|0.08|0
1660680000000|2022-08-16 20:00:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1660680300000|2022-08-16 20:05:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1660680600000|2022-08-16 20:10:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1660680900000|2022-08-16 20:15:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1660681800000|2022-08-16 20:30:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1660696200000|2022-08-17 00:30:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1660696500000|2022-08-17 00:35:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1660696800000|2022-08-17 00:40:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1660697100000|2022-08-17 00:45:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1660698000000|2022-08-17 01:00:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1660698600000|2022-08-17 01:10:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1660698900000|2022-08-17 01:15:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1660699200000|2022-08-17 01:20:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1660699500000|2022-08-17 01:25:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1660699800000|2022-08-17 01:30:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1660700100000|2022-08-17 01:35:00|1.63|0.03|1.63|0.03|1.64|0.04|1.62|0.02|0
1660700700000|2022-08-17 01:45:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1660701000000|2022-08-17 01:50:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1660701300000|2022-08-17 01:55:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1660701600000|2022-08-17 02:00:00|1.61|0.01|1.6|0|1.62|0.02|1.6|0|0
1660701900000|2022-08-17 02:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1660702200000|2022-08-17 02:10:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1660702500000|2022-08-17 02:15:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1660703100000|2022-08-17 02:25:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1660719900000|2022-08-17 07:05:00|1.49|0.09|1.46|0.06|1.51|0.11|1.46|0.06|0
1660720200000|2022-08-17 07:10:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1660720500000|2022-08-17 07:15:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1660720800000|2022-08-17 07:20:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1660721100000|2022-08-17 07:25:00|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1660721400000|2022-08-17 07:30:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1660721700000|2022-08-17 07:35:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1660722000000|2022-08-17 07:40:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1660722300000|2022-08-17 07:45:00|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1660722600000|2022-08-17 07:50:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1660722900000|2022-08-17 07:55:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1660723200000|2022-08-17 08:00:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1660723500000|2022-08-17 08:05:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1660723800000|2022-08-17 08:10:00|1.5|0.1|1.48|0.08|1.5|0.1|1.48|0.08|0
1660724100000|2022-08-17 08:15:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1660724400000|2022-08-17 08:20:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1660724700000|2022-08-17 08:25:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1660725000000|2022-08-17 08:30:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1660725300000|2022-08-17 08:35:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1660725600000|2022-08-17 08:40:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1660725900000|2022-08-17 08:45:00|1.5|0.1|1.52|0.12|1.52|0.12|1.5|0.1|0
1660726200000|2022-08-17 08:50:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1660726500000|2022-08-17 08:55:00|1.5|0.1|1.51|0.11|1.52|0.12|1.5|0.1|0
1660726800000|2022-08-17 09:00:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1660727100000|2022-08-17 09:05:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1660727400000|2022-08-17 09:10:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1660728000000|2022-08-17 09:20:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1660728300000|2022-08-17 09:25:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1660728600000|2022-08-17 09:30:00|1.51|0.11|1.52|0.12|1.52|0.12|1.5|0.1|0
1660728900000|2022-08-17 09:35:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1660729200000|2022-08-17 09:40:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1660729500000|2022-08-17 09:45:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1660729800000|2022-08-17 09:50:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1660730100000|2022-08-17 09:55:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1660730400000|2022-08-17 10:00:00|1.55|0.15|1.54|0.14|1.55|0.15|1.46|0.06|0
1660730700000|2022-08-17 10:05:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1660731000000|2022-08-17 10:10:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1660731300000|2022-08-17 10:15:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1660731600000|2022-08-17 10:20:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1660731900000|2022-08-17 10:25:00|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1660732200000|2022-08-17 10:30:00|1.56|0.16|1.55|0.15|1.58|0.18|1.55|0.15|0
1660732500000|2022-08-17 10:35:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1660732800000|2022-08-17 10:40:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1660733100000|2022-08-17 10:45:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1660733400000|2022-08-17 10:50:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1660733700000|2022-08-17 10:55:00|1.58|0.18|1.56|0.16|1.58|0.18|1.56|0.16|0
1660734000000|2022-08-17 11:00:00|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1660734300000|2022-08-17 11:05:00|1.56|0.16|1.58|0.18|1.58|0.18|1.56|0.16|0
1660734600000|2022-08-17 11:10:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1660734900000|2022-08-17 11:15:00|1.59|0.19|1.59|0.19|1.6|0.2|1.58|0.18|0
1660735200000|2022-08-17 11:20:00|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1660735500000|2022-08-17 11:25:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1660735800000|2022-08-17 11:30:00|1.6|0.2|1.59|0.19|1.61|0.21|1.59|0.19|0
1660736100000|2022-08-17 11:35:00|1.6|0.2|1.6|0.2|1.61|0.21|1.59|0.19|0
1660736400000|2022-08-17 11:40:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1660736700000|2022-08-17 11:45:00|1.55|0.15|1.61|0.21|1.61|0.21|1.55|0.15|0
1660737000000|2022-08-17 11:50:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1660737300000|2022-08-17 11:55:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1660737600000|2022-08-17 12:00:00|1.59|0.19|1.58|0.18|1.6|0.2|1.58|0.18|0
1660737900000|2022-08-17 12:05:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1660738200000|2022-08-17 12:10:00|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1660738500000|2022-08-17 12:15:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1660738800000|2022-08-17 12:20:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1660739100000|2022-08-17 12:25:00|1.61|0.21|1.6|0.2|1.61|0.21|1.59|0.19|0
1660739400000|2022-08-17 12:30:00|1.62|0.22|1.61|0.21|1.63|0.23|1.59|0.19|0
1660739700000|2022-08-17 12:35:00|1.6|0.2|1.59|0.19|1.61|0.21|1.58|0.18|0
1660740000000|2022-08-17 12:40:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1660740300000|2022-08-17 12:45:00|1.58|0.18|1.59|0.19|1.6|0.2|1.58|0.18|0
1660740600000|2022-08-17 12:50:00|1.58|0.18|1.61|0.21|1.61|0.21|1.57|0.17|0
1660740900000|2022-08-17 12:55:00|1.6|0.2|1.61|0.21|1.62|0.22|1.6|0.2|0
1660741200000|2022-08-17 13:00:00|1.6|0.2|1.61|0.21|1.62|0.22|1.6|0.2|0
1660741500000|2022-08-17 13:05:00|1.6|0.2|1.59|0.19|1.6|0.2|1.58|0.18|0
1660741800000|2022-08-17 13:10:00|1.58|0.18|1.6|0.2|1.61|0.21|1.58|0.18|0
1660742100000|2022-08-17 13:15:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1660742400000|2022-08-17 13:20:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1660742700000|2022-08-17 13:25:00|1.6|0.2|1.61|0.21|1.61|0.21|1.59|0.19|0
1660743000000|2022-08-17 13:30:00|1.6|0.2|1.49|0.09|1.61|0.21|1.48|0.08|0
1660743300000|2022-08-17 13:35:00|1.5|0.1|1.49|0.09|1.5|0.1|1.45|0.05|0
1660743600000|2022-08-17 13:40:00|1.5|0.1|1.51|0.11|1.52|0.12|1.49|0.09|0
1660743900000|2022-08-17 13:45:00|1.52|0.12|1.51|0.11|1.52|0.12|1.48|0.08|0
1660744200000|2022-08-17 13:50:00|1.52|0.12|1.5|0.1|1.53|0.13|1.49|0.09|0
1660744500000|2022-08-17 13:55:00|1.49|0.09|1.49|0.09|1.5|0.1|1.48|0.08|0
1660744800000|2022-08-17 14:00:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1660745100000|2022-08-17 14:05:00|1.48|0.08|1.5|0.1|1.5|0.1|1.46|0.06|0
1660745400000|2022-08-17 14:10:00|1.49|0.09|1.53|0.13|1.53|0.13|1.49|0.09|0
1660745700000|2022-08-17 14:15:00|1.54|0.14|1.52|0.12|1.54|0.14|1.51|0.11|0
1660746000000|2022-08-17 14:20:00|1.51|0.11|1.5|0.1|1.52|0.12|1.47|0.07|0
1660746300000|2022-08-17 14:25:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1660746600000|2022-08-17 14:30:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1660746900000|2022-08-17 14:35:00|1.51|0.11|1.52|0.12|1.54|0.14|1.5|0.1|0
1660747200000|2022-08-17 14:40:00|1.51|0.11|1.54|0.14|1.54|0.14|1.5|0.1|0
1660747500000|2022-08-17 14:45:00|1.53|0.13|1.54|0.14|1.54|0.14|1.52|0.12|0
1660747800000|2022-08-17 14:50:00|1.55|0.15|1.59|0.19|1.6|0.2|1.55|0.15|0
1660748100000|2022-08-17 14:55:00|1.6|0.2|1.59|0.19|1.6|0.2|1.58|0.18|0
1660748400000|2022-08-17 15:00:00|1.58|0.18|1.57|0.17|1.59|0.19|1.57|0.17|0
1660748700000|2022-08-17 15:05:00|1.58|0.18|1.6|0.2|1.6|0.2|1.56|0.16|0
1660749000000|2022-08-17 15:10:00|1.59|0.19|1.6|0.2|1.61|0.21|1.58|0.18|0
1660749300000|2022-08-17 15:15:00|1.61|0.21|1.59|0.19|1.62|0.22|1.58|0.18|0
1660749600000|2022-08-17 15:20:00|1.58|0.18|1.57|0.17|1.59|0.19|1.56|0.16|0
1660749900000|2022-08-17 15:25:00|1.56|0.16|1.57|0.17|1.59|0.19|1.56|0.16|0
1660750200000|2022-08-17 15:30:00|1.56|0.16|1.55|0.15|1.58|0.18|1.54|0.14|0
1660750500000|2022-08-17 15:35:00|1.54|0.14|1.57|0.17|1.57|0.17|1.54|0.14|0
1660750800000|2022-08-17 15:40:00|1.56|0.16|1.64|0.24|1.65|0.25|1.56|0.16|0
1660751100000|2022-08-17 15:45:00|1.65|0.25|1.65|0.25|1.66|0.26|1.64|0.24|0
1660751400000|2022-08-17 15:50:00|1.64|0.24|1.64|0.24|1.66|0.26|1.64|0.24|0
1660751700000|2022-08-17 15:55:00|1.63|0.23|1.64|0.24|1.65|0.25|1.63|0.23|0
1660752000000|2022-08-17 16:00:00|1.63|0.23|1.62|0.22|1.64|0.24|1.61|0.21|0
1660752300000|2022-08-17 16:05:00|1.61|0.21|1.61|0.21|1.62|0.22|1.59|0.19|0
1660752600000|2022-08-17 16:10:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1660752900000|2022-08-17 16:15:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1660753200000|2022-08-17 16:20:00|1.59|0.19|1.57|0.17|1.6|0.2|1.57|0.17|0
1660753500000|2022-08-17 16:25:00|1.56|0.16|1.56|0.16|1.58|0.18|1.56|0.16|0
1660753800000|2022-08-17 16:30:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1660754100000|2022-08-17 16:35:00|1.57|0.17|1.54|0.14|1.57|0.17|1.53|0.13|0
1660754400000|2022-08-17 16:40:00|1.55|0.15|1.54|0.14|1.55|0.15|1.53|0.13|0
1660754700000|2022-08-17 16:45:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1660755000000|2022-08-17 16:50:00|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1660755300000|2022-08-17 16:55:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1660755600000|2022-08-17 17:00:00|1.55|0.15|1.55|0.15|1.57|0.17|1.54|0.14|0
1660755900000|2022-08-17 17:05:00|1.54|0.14|1.55|0.15|1.55|0.15|1.53|0.13|0
1660756200000|2022-08-17 17:10:00|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1660756500000|2022-08-17 17:15:00|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1660756800000|2022-08-17 17:20:00|1.54|0.14|1.55|0.15|1.55|0.15|1.53|0.13|0
1660757100000|2022-08-17 17:25:00|1.54|0.14|1.52|0.12|1.55|0.15|1.52|0.12|0
1660757400000|2022-08-17 17:30:00|1.51|0.11|1.53|0.13|1.54|0.14|1.51|0.11|0
1660757700000|2022-08-17 17:35:00|1.52|0.12|1.52|0.12|1.54|0.14|1.52|0.12|0
1660758000000|2022-08-17 17:40:00|1.53|0.13|1.53|0.13|1.53|0.13|1.51|0.11|0
1660758300000|2022-08-17 17:45:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1660758600000|2022-08-17 17:50:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1660758900000|2022-08-17 17:55:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1660759200000|2022-08-17 18:00:00|1.5|0.1|1.48|0.08|1.54|0.14|1.44|0.04|0
1660759500000|2022-08-17 18:05:00|1.47|0.07|1.46|0.06|1.55|0.15|1.44|0.04|0
1660759800000|2022-08-17 18:10:00|1.45|0.05|1.42|0.02|1.47|0.07|1.42|0.02|0
1660760100000|2022-08-17 18:15:00|1.41|0.01|1.44|0.04|1.45|0.05|1.41|0.01|0
1660760400000|2022-08-17 18:20:00|1.45|0.05|1.46|0.06|1.48|0.08|1.45|0.05|0
1660760700000|2022-08-17 18:25:00|1.47|0.07|1.43|0.03|1.47|0.07|1.43|0.03|0
1660761000000|2022-08-17 18:30:00|1.44|0.04|1.42|0.02|1.44|0.04|1.41|0.01|0
1660761300000|2022-08-17 18:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660761600000|2022-08-17 18:40:00|1.41|0.01|1.44|0.04|1.44|0.04|1.41|0.01|0
1660761900000|2022-08-17 18:45:00|1.43|0.03|1.44|0.04|1.46|0.06|1.43|0.03|0
1660762200000|2022-08-17 18:50:00|1.45|0.05|1.46|0.06|1.46|0.06|1.43|0.03|0
1660762500000|2022-08-17 18:55:00|1.45|0.05|1.47|0.07|1.47|0.07|1.44|0.04|0
1660762800000|2022-08-17 19:00:00|1.46|0.06|1.44|0.04|1.47|0.07|1.44|0.04|0
1660763100000|2022-08-17 19:05:00|1.43|0.03|1.47|0.07|1.47|0.07|1.43|0.03|0
1660763400000|2022-08-17 19:10:00|1.46|0.06|1.51|0.11|1.54|0.14|1.46|0.06|0
1660763700000|2022-08-17 19:15:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1660764000000|2022-08-17 19:20:00|1.53|0.13|1.5|0.1|1.54|0.14|1.5|0.1|0
1660764300000|2022-08-17 19:25:00|1.49|0.09|1.5|0.1|1.52|0.12|1.49|0.09|0
1660764600000|2022-08-17 19:30:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1660764900000|2022-08-17 19:35:00|1.52|0.12|1.51|0.11|1.52|0.12|1.49|0.09|0
1660765200000|2022-08-17 19:40:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1660765500000|2022-08-17 19:45:00|1.51|0.11|1.53|0.13|1.53|0.13|1.51|0.11|0
1660765800000|2022-08-17 19:50:00|1.52|0.12|1.51|0.11|1.55|0.15|1.51|0.11|0
1660766100000|2022-08-17 19:55:00|1.52|0.12|1.54|0.14|1.55|0.15|1.5|0.1|0
1660766400000|2022-08-17 20:00:00|1.53|0.13|1.53|0.13|1.54|0.14|1.52|0.12|0
1660766700000|2022-08-17 20:05:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1660767000000|2022-08-17 20:10:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1660767300000|2022-08-17 20:15:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1660768200000|2022-08-17 20:30:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1660768500000|2022-08-17 20:35:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1660769400000|2022-08-17 20:50:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1660769700000|2022-08-17 20:55:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1660773600000|2022-08-17 22:00:00|1.61|0.01|1.62|0.02|1.62|0.02|1.6|0|0
1660773900000|2022-08-17 22:05:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1660775700000|2022-08-17 22:35:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1660776000000|2022-08-17 22:40:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1660776300000|2022-08-17 22:45:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1660777500000|2022-08-17 23:05:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1660777800000|2022-08-17 23:10:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1660778100000|2022-08-17 23:15:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1660778400000|2022-08-17 23:20:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1660778700000|2022-08-17 23:25:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1660779000000|2022-08-17 23:30:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1660779300000|2022-08-17 23:35:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1660779600000|2022-08-17 23:40:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1660779900000|2022-08-17 23:45:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1660780200000|2022-08-17 23:50:00|1.63|0.03|1.64|0.04|1.65|0.05|1.63|0.03|0
1660780500000|2022-08-17 23:55:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1660780800000|2022-08-18 00:00:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1660781100000|2022-08-18 00:05:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1660781400000|2022-08-18 00:10:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1660781700000|2022-08-18 00:15:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1660782000000|2022-08-18 00:20:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1660782600000|2022-08-18 00:30:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1660782900000|2022-08-18 00:35:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1660783200000|2022-08-18 00:40:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1660783500000|2022-08-18 00:45:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1660783800000|2022-08-18 00:50:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1660784100000|2022-08-18 00:55:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1660784400000|2022-08-18 01:00:00|1.63|0.03|1.62|0.02|1.64|0.04|1.62|0.02|0
1660785300000|2022-08-18 01:15:00|1.61|0.01|1.6|0|1.62|0.02|1.6|0|0
1660785600000|2022-08-18 01:20:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1660785900000|2022-08-18 01:25:00|1.6|0|1.61|0.01|1.62|0.02|1.6|0|0
1660786200000|2022-08-18 01:30:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1660786500000|2022-08-18 01:35:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1660787100000|2022-08-18 01:45:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1660787400000|2022-08-18 01:50:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1660787700000|2022-08-18 01:55:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1660788000000|2022-08-18 02:00:00|1.63|0.03|1.62|0.02|1.63|0.03|1.61|0.01|0
1660788300000|2022-08-18 02:05:00|1.61|0.01|1.6|0|1.62|0.02|1.6|0|0
1660788600000|2022-08-18 02:10:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1660788900000|2022-08-18 02:15:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1660789200000|2022-08-18 02:20:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1660789800000|2022-08-18 02:30:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1660802100000|2022-08-18 05:55:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1660802400000|2022-08-18 06:00:00|1.61|0.01|1.6|0|1.62|0.02|1.6|0|0
1660802700000|2022-08-18 06:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1660803000000|2022-08-18 06:10:00|1.67|0.07|1.65|0.05|1.67|0.07|1.63|0.03|0
1660803300000|2022-08-18 06:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1660805700000|2022-08-18 06:55:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1660806300000|2022-08-18 07:05:00|1.49|0.09|1.49|0.09|1.51|0.11|1.45|0.05|0
1660806600000|2022-08-18 07:10:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1660806900000|2022-08-18 07:15:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1660807200000|2022-08-18 07:20:00|1.52|0.12|1.49|0.09|1.52|0.12|1.49|0.09|0
1660807500000|2022-08-18 07:25:00|1.5|0.1|1.49|0.09|1.5|0.1|1.48|0.08|0
1660807800000|2022-08-18 07:30:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1660808100000|2022-08-18 07:35:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1660808400000|2022-08-18 07:40:00|1.49|0.09|1.49|0.09|1.49|0.09|1.47|0.07|0
1660808700000|2022-08-18 07:45:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1660809000000|2022-08-18 07:50:00|1.48|0.08|1.49|0.09|1.5|0.1|1.48|0.08|0
1660809300000|2022-08-18 07:55:00|1.5|0.1|1.45|0.05|1.5|0.1|1.45|0.05|0
1660809600000|2022-08-18 08:00:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1660809900000|2022-08-18 08:05:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1660810200000|2022-08-18 08:10:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1660810500000|2022-08-18 08:15:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1660810800000|2022-08-18 08:20:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1660811100000|2022-08-18 08:25:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1660811400000|2022-08-18 08:30:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1660811700000|2022-08-18 08:35:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1660812000000|2022-08-18 08:40:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1660812300000|2022-08-18 08:45:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1660812600000|2022-08-18 08:50:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1660812900000|2022-08-18 08:55:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1660813200000|2022-08-18 09:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660824300000|2022-08-18 12:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660829400000|2022-08-18 13:30:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1660830300000|2022-08-18 13:45:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1660830600000|2022-08-18 13:50:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1660830900000|2022-08-18 13:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660831200000|2022-08-18 14:00:00|1.41|0.01|1.41|0.01|1.43|0.03|1.41|0.01|0
1660831500000|2022-08-18 14:05:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1660831800000|2022-08-18 14:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660832100000|2022-08-18 14:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|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
1660898100000|2022-08-19 08:35:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1660898400000|2022-08-19 08:40:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1660899000000|2022-08-19 08:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660906200000|2022-08-19 10:50:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1660906500000|2022-08-19 10:55:00|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1660906800000|2022-08-19 11:00:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1660907100000|2022-08-19 11:05:00|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1660907400000|2022-08-19 11:10:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1660907700000|2022-08-19 11:15:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1660908000000|2022-08-19 11:20:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660908300000|2022-08-19 11:25:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1660908600000|2022-08-19 11:30:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1660908900000|2022-08-19 11:35:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1660909200000|2022-08-19 11:40:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1660909500000|2022-08-19 11:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660909800000|2022-08-19 11:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660910100000|2022-08-19 11:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660910700000|2022-08-19 12:05:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1660911000000|2022-08-19 12:10:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1660911600000|2022-08-19 12:20:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1660911900000|2022-08-19 12:25:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1660912200000|2022-08-19 12:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660917300000|2022-08-19 13:55:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1660917600000|2022-08-19 14:00:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1660917900000|2022-08-19 14:05:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1660918200000|2022-08-19 14:10:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1660918500000|2022-08-19 14:15:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1660920900000|2022-08-19 14:55:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1660921200000|2022-08-19 15:00:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1660921500000|2022-08-19 15:05:00|1.41|0.01|1.43|0.23|1.44|0.24|1.3|0.01|0
1660921800000|2022-08-19 15:10:00|1.44|0.24|1.47|0.27|1.48|0.28|1.43|0.23|0
1660922100000|2022-08-19 15:15:00|1.46|0.26|1.46|0.26|1.48|0.28|1.46|0.26|0
1660922400000|2022-08-19 15:20:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1660922700000|2022-08-19 15:25:00|1.47|0.27|1.39|0.19|1.47|0.27|1.39|0.19|0
1660923000000|2022-08-19 15:30:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1660923300000|2022-08-19 15:35:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1660923600000|2022-08-19 15:40:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1660923900000|2022-08-19 15:45:00|1.37|0.17|1.4|0.2|1.4|0.2|1.35|0.15|0
1660924200000|2022-08-19 15:50:00|1.39|0.19|1.37|0.17|1.56|0.36|1.37|0.17|0
1660924500000|2022-08-19 15:55:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1660924800000|2022-08-19 16:00:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1660925100000|2022-08-19 16:05:00|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1660925400000|2022-08-19 16:10:00|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1660925700000|2022-08-19 16:15:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1660926000000|2022-08-19 16:20:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1660926300000|2022-08-19 16:25:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1660926600000|2022-08-19 16:30:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1660926900000|2022-08-19 16:35:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1660927200000|2022-08-19 16:40:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1660927500000|2022-08-19 16:45:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1660927800000|2022-08-19 16:50:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1660928100000|2022-08-19 16:55:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1660928400000|2022-08-19 17:00:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1660928700000|2022-08-19 17:05:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1660929000000|2022-08-19 17:10:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1660929300000|2022-08-19 17:15:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1660929600000|2022-08-19 17:20:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1660929900000|2022-08-19 17:25:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1660930200000|2022-08-19 17:30:00|1.37|0.17|1.38|0.18|1.4|0.2|1.37|0.17|0
1660930500000|2022-08-19 17:35:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1660930800000|2022-08-19 17:40:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1660931100000|2022-08-19 17:45:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1660931400000|2022-08-19 17:50:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1660931700000|2022-08-19 17:55:00|1.31|0.11|1.3|0.1|1.31|0.11|1.29|0.09|0
1660932000000|2022-08-19 18:00:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1660932300000|2022-08-19 18:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1660932600000|2022-08-19 18:10:00|1.31|0.11|1.33|0.13|1.33|0.13|1.3|0.1|0
1660932900000|2022-08-19 18:15:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1660933200000|2022-08-19 18:20:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1660933500000|2022-08-19 18:25:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1660933800000|2022-08-19 18:30:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1660934100000|2022-08-19 18:35:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1660934400000|2022-08-19 18:40:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1660934700000|2022-08-19 18:45:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1660935000000|2022-08-19 18:50:00|1.32|0.12|1.35|0.15|1.35|0.15|1.32|0.12|0
1660935300000|2022-08-19 18:55:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1660935600000|2022-08-19 19:00:00|1.34|0.14|1.37|0.17|1.37|0.17|1.31|0.11|0
1660935900000|2022-08-19 19:05:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1660936200000|2022-08-19 19:10:00|1.36|0.16|1.33|0.13|1.36|0.16|1.33|0.13|0
1660936500000|2022-08-19 19:15:00|1.32|0.12|1.33|0.13|1.34|0.14|1.31|0.11|0
1660936800000|2022-08-19 19:20:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1660937100000|2022-08-19 19:25:00|1.32|0.12|1.28|0.08|1.35|0.15|1.28|0.08|0
1660937400000|2022-08-19 19:30:00|1.29|0.09|1.28|0.08|1.29|0.09|1.27|0.07|0
1660937700000|2022-08-19 19:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.27|0.07|0
1660938000000|2022-08-19 19:40:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1660938300000|2022-08-19 19:45:00|1.27|0.07|1.31|0.11|1.31|0.11|1.27|0.07|0
1660938600000|2022-08-19 19:50:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1660938900000|2022-08-19 19:55:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1660939200000|2022-08-19 20:00:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1660939500000|2022-08-19 20:05:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1660939800000|2022-08-19 20:10:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1661128200000|2022-08-22 00:30:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1661128500000|2022-08-22 00:35:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1661128800000|2022-08-22 00:40:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1661129100000|2022-08-22 00:45:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1661129400000|2022-08-22 00:50:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1661129700000|2022-08-22 00:55:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1661130000000|2022-08-22 01:00:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1661130300000|2022-08-22 01:05:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1661130600000|2022-08-22 01:10:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1661130900000|2022-08-22 01:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1661143500000|2022-08-22 04:45:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1661143800000|2022-08-22 04:50:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1661144100000|2022-08-22 04:55:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1661144400000|2022-08-22 05:00:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1661144700000|2022-08-22 05:05:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1661145000000|2022-08-22 05:10:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1661145300000|2022-08-22 05:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1661148000000|2022-08-22 06:00:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1661148300000|2022-08-22 06:05:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1661148600000|2022-08-22 06:10:00|1.42|0.02|1.43|0.03|1.44|0.04|1.42|0.02|0
1661148900000|2022-08-22 06:15:00|1.44|0.04|1.41|0.01|1.44|0.04|1.41|0.01|0
1661149200000|2022-08-22 06:20:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1661149500000|2022-08-22 06:25:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1661149800000|2022-08-22 06:30:00|1.45|0.05|1.44|0.04|1.45|0.05|1.4|0|0
1661150100000|2022-08-22 06:35:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1661150400000|2022-08-22 06:40:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1661150700000|2022-08-22 06:45:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1661151000000|2022-08-22 06:50:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1661151300000|2022-08-22 06:55:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1661151600000|2022-08-22 07:00:00|1.43|0.03|1.42|0.02|1.44|0.04|1.41|0.01|0
1661151900000|2022-08-22 07:05:00|1.31|0.11|1.32|0.12|1.32|0.12|1.3|0.1|0
1661152200000|2022-08-22 07:10:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1661152500000|2022-08-22 07:15:00|1.33|0.13|1.34|0.14|1.34|0.14|1.31|0.11|0
1661152800000|2022-08-22 07:20:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1661153100000|2022-08-22 07:25:00|1.34|0.14|1.38|0.18|1.38|0.18|1.34|0.14|0
1661153400000|2022-08-22 07:30:00|1.39|0.19|1.4|0.2|1.4|0.2|1.38|0.18|0
1661153700000|2022-08-22 07:35:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1661154000000|2022-08-22 07:40:00|1.39|0.19|1.4|0.2|1.4|0.2|1.38|0.18|0
1661154300000|2022-08-22 07:45:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1661154600000|2022-08-22 07:50:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1661154900000|2022-08-22 07:55:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1661155200000|2022-08-22 08:00:00|1.41|0.21|1.45|0.25|1.45|0.25|1.41|0.21|0
1661155500000|2022-08-22 08:05:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1661155800000|2022-08-22 08:10:00|1.45|0.25|1.46|0.26|1.46|0.26|1.44|0.24|0
1661156100000|2022-08-22 08:15:00|1.45|0.25|1.58|0.38|1.58|0.38|1.43|0.23|0
1661156400000|2022-08-22 08:20:00|1.57|0.37|1.58|0.38|1.58|0.38|1.56|0.36|0
1661156700000|2022-08-22 08:25:00|1.59|0.39|1.53|0.33|1.59|0.39|1.52|0.32|0
1661157000000|2022-08-22 08:30:00|1.52|0.32|1.55|0.35|1.55|0.35|1.52|0.32|0
1661157300000|2022-08-22 08:35:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1661157600000|2022-08-22 08:40:00|1.55|0.35|1.55|0.35|1.57|0.37|1.54|0.34|0
1661157900000|2022-08-22 08:45:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1661158200000|2022-08-22 08:50:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1661158500000|2022-08-22 08:55:00|1.54|0.34|1.52|0.32|1.54|0.34|1.52|0.32|0
1661158800000|2022-08-22 09:00:00|1.53|0.33|1.55|0.35|1.55|0.35|1.52|0.32|0
1661159100000|2022-08-22 09:05:00|1.54|0.34|1.53|0.33|1.55|0.35|1.53|0.33|0
1661159400000|2022-08-22 09:10:00|1.52|0.32|1.54|0.34|1.54|0.34|1.52|0.32|0
1661159700000|2022-08-22 09:15:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1661160000000|2022-08-22 09:20:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1661160300000|2022-08-22 09:25:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1661160600000|2022-08-22 09:30:00|1.55|0.35|1.57|0.37|1.58|0.38|1.55|0.35|0
1661160900000|2022-08-22 09:35:00|1.56|0.36|1.57|0.37|1.58|0.38|1.56|0.36|0
1661161200000|2022-08-22 09:40:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1661161500000|2022-08-22 09:45:00|1.56|0.36|1.55|0.35|1.57|0.37|1.55|0.35|0
1661161800000|2022-08-22 09:50:00|1.54|0.34|1.53|0.33|1.55|0.35|1.53|0.33|0
1661162100000|2022-08-22 09:55:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1661162400000|2022-08-22 10:00:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1661162700000|2022-08-22 10:05:00|1.53|0.33|1.52|0.32|1.54|0.34|1.52|0.32|0
1661163000000|2022-08-22 10:10:00|1.51|0.31|1.52|0.32|1.52|0.32|1.5|0.3|0
1661163300000|2022-08-22 10:15:00|1.51|0.31|1.51|0.31|1.52|0.32|1.5|0.3|0
1661163600000|2022-08-22 10:20:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1661163900000|2022-08-22 10:25:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1661164200000|2022-08-22 10:30:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1661164500000|2022-08-22 10:35:00|1.53|0.33|1.51|0.31|1.53|0.33|1.51|0.31|0
1661164800000|2022-08-22 10:40:00|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1661165100000|2022-08-22 10:45:00|1.52|0.32|1.51|0.31|1.53|0.33|1.51|0.31|0
1661165400000|2022-08-22 10:50:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1661165700000|2022-08-22 10:55:00|1.51|0.31|1.51|0.31|1.52|0.32|1.5|0.3|0
1661166000000|2022-08-22 11:00:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1661166300000|2022-08-22 11:05:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1661166600000|2022-08-22 11:10:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1661166900000|2022-08-22 11:15:00|1.49|0.29|1.51|0.31|1.51|0.31|1.49|0.29|0
1661167200000|2022-08-22 11:20:00|1.5|0.3|1.5|0.3|1.51|0.31|1.48|0.28|0
1661167500000|2022-08-22 11:25:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1661167800000|2022-08-22 11:30:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1661168100000|2022-08-22 11:35:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1661168400000|2022-08-22 11:40:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1661168700000|2022-08-22 11:45:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1661169000000|2022-08-22 11:50:00|1.53|0.33|1.51|0.31|1.53|0.33|1.51|0.31|0
1661169300000|2022-08-22 11:55:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1661169600000|2022-08-22 12:00:00|1.5|0.3|1.53|0.33|1.53|0.33|1.5|0.3|0
1661169900000|2022-08-22 12:05:00|1.52|0.32|1.5|0.3|1.53|0.33|1.46|0.26|0
1661170200000|2022-08-22 12:10:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1661170500000|2022-08-22 12:15:00|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1661170800000|2022-08-22 12:20:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1661171100000|2022-08-22 12:25:00|1.49|0.29|1.49|0.29|1.51|0.31|1.49|0.29|0
1661171400000|2022-08-22 12:30:00|1.5|0.3|1.49|0.29|1.5|0.3|1.48|0.28|0
1661171700000|2022-08-22 12:35:00|1.5|0.3|1.49|0.29|1.5|0.3|1.48|0.28|0
1661172000000|2022-08-22 12:40:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1661172300000|2022-08-22 12:45:00|1.5|0.3|1.49|0.29|1.51|0.31|1.49|0.29|0
1661172600000|2022-08-22 12:50:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1661172900000|2022-08-22 12:55:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1661173200000|2022-08-22 13:00:00|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1661173500000|2022-08-22 13:05:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1661173800000|2022-08-22 13:10:00|1.48|0.28|1.49|0.29|1.5|0.3|1.48|0.28|0
1661174100000|2022-08-22 13:15:00|1.5|0.3|1.49|0.29|1.5|0.3|1.48|0.28|0
1661174400000|2022-08-22 13:20:00|1.48|0.28|1.49|0.29|1.5|0.3|1.48|0.28|0
1661174700000|2022-08-22 13:25:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1661175000000|2022-08-22 13:30:00|1.51|0.31|1.57|0.37|1.57|0.37|1.49|0.29|0
1661175300000|2022-08-22 13:35:00|1.58|0.38|1.55|0.35|1.6|0.4|1.55|0.35|0
1661175600000|2022-08-22 13:40:00|1.56|0.36|1.52|0.32|1.56|0.36|1.5|0.3|0
1661175900000|2022-08-22 13:45:00|1.53|0.33|1.58|0.38|1.58|0.38|1.52|0.32|0
1661176200000|2022-08-22 13:50:00|1.59|0.39|1.56|0.36|1.59|0.39|1.55|0.35|0
1661176500000|2022-08-22 13:55:00|1.55|0.35|1.55|0.35|1.56|0.36|1.54|0.34|0
1661176800000|2022-08-22 14:00:00|1.56|0.36|1.49|0.29|1.58|0.38|1.48|0.28|0
1661177100000|2022-08-22 14:05:00|1.48|0.28|1.5|0.3|1.53|0.33|1.48|0.28|0
1661177400000|2022-08-22 14:10:00|1.54|0.34|1.56|0.36|1.57|0.37|1.53|0.33|0
1661177700000|2022-08-22 14:15:00|1.57|0.37|1.57|0.37|1.58|0.38|1.55|0.35|0
1661178000000|2022-08-22 14:20:00|1.58|0.38|1.62|0.42|1.62|0.42|1.58|0.38|0
1661178300000|2022-08-22 14:25:00|1.61|0.41|1.61|0.41|1.62|0.42|1.58|0.38|0
1661178600000|2022-08-22 14:30:00|1.6|0.4|1.62|0.42|1.63|0.43|1.58|0.38|0
1661178900000|2022-08-22 14:35:00|1.61|0.41|1.59|0.39|1.62|0.42|1.59|0.39|0
1661179200000|2022-08-22 14:40:00|1.6|0.4|1.59|0.39|1.6|0.4|1.57|0.37|0
1661179500000|2022-08-22 14:45:00|1.58|0.38|1.58|0.38|1.59|0.39|1.57|0.37|0
1661179800000|2022-08-22 14:50:00|1.59|0.39|1.61|0.41|1.62|0.42|1.58|0.38|0
1661180100000|2022-08-22 14:55:00|1.6|0.4|1.64|0.44|1.64|0.44|1.6|0.4|0
1661180400000|2022-08-22 15:00:00|1.63|0.43|1.61|0.41|1.63|0.43|1.6|0.4|0
1661180700000|2022-08-22 15:05:00|1.6|0.4|1.61|0.41|1.62|0.42|1.55|0.35|0
1661181000000|2022-08-22 15:10:00|1.62|0.42|1.6|0.4|1.64|0.44|1.6|0.4|0
1661181300000|2022-08-22 15:15:00|1.61|0.41|1.57|0.37|1.62|0.42|1.56|0.36|0
1661181600000|2022-08-22 15:20:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1661181900000|2022-08-22 15:25:00|1.56|0.36|1.58|0.38|1.58|0.38|1.56|0.36|0
1661182200000|2022-08-22 15:30:00|1.59|0.39|1.56|0.36|1.59|0.39|1.55|0.35|0
1661182500000|2022-08-22 15:35:00|1.55|0.35|1.56|0.36|1.56|0.36|1.54|0.34|0
1661182800000|2022-08-22 15:40:00|1.55|0.35|1.55|0.35|1.55|0.35|1.53|0.33|0
1661183100000|2022-08-22 15:45:00|1.56|0.36|1.56|0.36|1.57|0.37|1.54|0.34|0
1661183400000|2022-08-22 15:50:00|1.55|0.35|1.54|0.34|1.55|0.35|1.53|0.33|0
1661183700000|2022-08-22 15:55:00|1.55|0.35|1.55|0.35|1.55|0.35|1.53|0.33|0
1661184000000|2022-08-22 16:00:00|1.54|0.34|1.54|0.34|1.55|0.35|1.52|0.32|0
1661184300000|2022-08-22 16:05:00|1.53|0.33|1.57|0.37|1.57|0.37|1.53|0.33|0
1661184600000|2022-08-22 16:10:00|1.56|0.36|1.57|0.37|1.58|0.38|1.56|0.36|0
1661184900000|2022-08-22 16:15:00|1.58|0.38|1.56|0.36|1.58|0.38|1.55|0.35|0
1661185200000|2022-08-22 16:20:00|1.55|0.35|1.53|0.33|1.55|0.35|1.53|0.33|0
1661185500000|2022-08-22 16:25:00|1.52|0.32|1.56|0.36|1.57|0.37|1.52|0.32|0
1661185800000|2022-08-22 16:30:00|1.57|0.37|1.56|0.36|1.57|0.37|1.55|0.35|0
1661186100000|2022-08-22 16:35:00|1.55|0.35|1.56|0.36|1.57|0.37|1.55|0.35|0
1661186400000|2022-08-22 16:40:00|1.57|0.37|1.6|0.4|1.6|0.4|1.56|0.36|0
1661186700000|2022-08-22 16:45:00|1.61|0.41|1.59|0.39|1.61|0.41|1.58|0.38|0
1661187000000|2022-08-22 16:50:00|1.6|0.4|1.58|0.38|1.6|0.4|1.58|0.38|0
1661187300000|2022-08-22 16:55:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1661187600000|2022-08-22 17:00:00|1.59|0.39|1.61|0.41|1.61|0.41|1.58|0.38|0
1661187900000|2022-08-22 17:05:00|1.6|0.4|1.61|0.41|1.62|0.42|1.6|0.4|0
1661188200000|2022-08-22 17:10:00|1.62|0.42|1.62|0.42|1.64|0.44|1.61|0.41|0
1661188500000|2022-08-22 17:15:00|1.61|0.41|1.62|0.42|1.63|0.43|1.61|0.41|0
1661188800000|2022-08-22 17:20:00|1.63|0.43|1.64|0.44|1.64|0.44|1.61|0.41|0
1661189100000|2022-08-22 17:25:00|1.65|0.45|1.65|0.45|1.65|0.45|1.63|0.43|0
1661189400000|2022-08-22 17:30:00|1.66|0.46|1.75|0.55|1.75|0.55|1.66|0.46|0
1661189700000|2022-08-22 17:35:00|1.76|0.56|1.75|0.55|1.76|0.56|1.68|0.48|0
1661190000000|2022-08-22 17:40:00|1.74|0.54|1.74|0.54|1.75|0.55|1.73|0.53|0
1661190300000|2022-08-22 17:45:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1661190600000|2022-08-22 17:50:00|1.76|0.56|1.75|0.55|1.76|0.56|1.74|0.54|0
1661190900000|2022-08-22 17:55:00|1.76|0.56|1.77|0.57|1.78|0.58|1.75|0.55|0
1661191200000|2022-08-22 18:00:00|1.78|0.58|1.78|0.58|1.78|0.58|1.76|0.56|0
1661191500000|2022-08-22 18:05:00|1.79|0.59|1.78|0.58|1.79|0.59|1.76|0.56|0
1661191800000|2022-08-22 18:10:00|1.77|0.57|1.79|0.59|1.81|0.61|1.75|0.55|0
1661192100000|2022-08-22 18:15:00|1.8|0.6|1.79|0.59|1.8|0.6|1.78|0.58|0
1661192400000|2022-08-22 18:20:00|1.78|0.58|1.79|0.59|1.79|0.59|1.77|0.57|0
1661192700000|2022-08-22 18:25:00|1.78|0.58|1.8|0.6|1.8|0.6|1.78|0.58|0
1661193000000|2022-08-22 18:30:00|1.79|0.59|1.8|0.6|1.81|0.61|1.79|0.59|0
1661193300000|2022-08-22 18:35:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1661193600000|2022-08-22 18:40:00|1.82|0.62|1.84|0.64|1.84|0.64|1.81|0.61|0
1661193900000|2022-08-22 18:45:00|1.83|0.63|1.84|0.64|1.84|0.64|1.82|0.62|0
1661194200000|2022-08-22 18:50:00|1.83|0.63|1.84|0.64|1.85|0.65|1.82|0.62|0
1661194500000|2022-08-22 18:55:00|1.85|0.65|1.83|0.63|1.85|0.65|1.82|0.62|0
1661194800000|2022-08-22 19:00:00|1.82|0.62|1.81|0.61|1.83|0.63|1.79|0.59|0
1661195100000|2022-08-22 19:05:00|1.82|0.62|1.79|0.59|1.82|0.62|1.79|0.59|0
1661195400000|2022-08-22 19:10:00|1.78|0.58|1.77|0.57|1.79|0.59|1.76|0.56|0
1661195700000|2022-08-22 19:15:00|1.76|0.56|1.72|0.52|1.77|0.57|1.7|0.5|0
1661196000000|2022-08-22 19:20:00|1.71|0.51|1.7|0.5|1.73|0.53|1.7|0.5|0
1661196300000|2022-08-22 19:25:00|1.69|0.49|1.73|0.53|1.73|0.53|1.69|0.49|0
1661196600000|2022-08-22 19:30:00|1.72|0.52|1.75|0.55|1.76|0.56|1.71|0.51|0
1661196900000|2022-08-22 19:35:00|1.74|0.54|1.71|0.51|1.74|0.54|1.7|0.5|0
1661197200000|2022-08-22 19:40:00|1.72|0.52|1.78|0.58|1.78|0.58|1.71|0.51|0
1661197500000|2022-08-22 19:45:00|1.77|0.57|1.89|0.69|1.89|0.69|1.74|0.54|0
1661197800000|2022-08-22 19:50:00|1.9|0.7|1.87|0.67|1.9|0.7|1.83|0.63|0
1661198100000|2022-08-22 19:55:00|1.86|0.66|1.84|0.64|1.89|0.69|1.84|0.64|0
1661198400000|2022-08-22 20:00:00|1.83|0.63|1.83|0.63|1.85|0.65|1.82|0.62|0
1661198700000|2022-08-22 20:05:00|1.82|0.62|1.78|0.58|1.86|0.66|1.78|0.58|0
1661199000000|2022-08-22 20:10:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1661199300000|2022-08-22 20:15:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1661199600000|2022-08-22 20:20:00|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1661200200000|2022-08-22 20:30:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1661200500000|2022-08-22 20:35:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1661200800000|2022-08-22 20:40:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1661201100000|2022-08-22 20:45:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1661201700000|2022-08-22 20:55:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1661202000000|2022-08-22 21:00:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1661202300000|2022-08-22 21:05:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1661202600000|2022-08-22 21:10:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1661204100000|2022-08-22 21:35:00|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1661204400000|2022-08-22 21:40:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1661204700000|2022-08-22 21:45:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1661205000000|2022-08-22 21:50:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1661205300000|2022-08-22 21:55:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1661205600000|2022-08-22 22:00:00|1.85|0.45|1.86|0.46|1.87|0.47|1.85|0.45|0
1661205900000|2022-08-22 22:05:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1661206500000|2022-08-22 22:15:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1661206800000|2022-08-22 22:20:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1661207100000|2022-08-22 22:25:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1661207400000|2022-08-22 22:30:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1661207700000|2022-08-22 22:35:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1661208300000|2022-08-22 22:45:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1661208600000|2022-08-22 22:50:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1661208900000|2022-08-22 22:55:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1661209200000|2022-08-22 23:00:00|1.8|0.4|1.77|0.37|1.8|0.4|1.77|0.37|0
1661209800000|2022-08-22 23:10:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1661210100000|2022-08-22 23:15:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1661210700000|2022-08-22 23:25:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1661211000000|2022-08-22 23:30:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1661211300000|2022-08-22 23:35:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1661211600000|2022-08-22 23:40:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1661211900000|2022-08-22 23:45:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1661212200000|2022-08-22 23:50:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1661212800000|2022-08-23 00:00:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1661213100000|2022-08-23 00:05:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1661213700000|2022-08-23 00:15:00|1.74|0.34|1.72|0.32|1.74|0.34|1.71|0.31|0
1661214000000|2022-08-23 00:20:00|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1661214300000|2022-08-23 00:25:00|1.73|0.33|1.71|0.31|1.73|0.33|1.71|0.31|0
1661214600000|2022-08-23 00:30:00|1.72|0.32|1.72|0.32|1.73|0.33|1.71|0.31|0
1661214900000|2022-08-23 00:35:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1661215200000|2022-08-23 00:40:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1661215800000|2022-08-23 00:50:00|1.74|0.34|1.76|0.36|1.76|0.36|1.73|0.33|0
1661216100000|2022-08-23 00:55:00|1.75|0.35|1.77|0.37|1.77|0.37|1.75|0.35|0
1661216400000|2022-08-23 01:00:00|1.76|0.36|1.78|0.38|1.78|0.38|1.76|0.36|0
1661216700000|2022-08-23 01:05:00|1.77|0.37|1.75|0.35|1.77|0.37|1.75|0.35|0
1661217000000|2022-08-23 01:10:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1661217300000|2022-08-23 01:15:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1661217600000|2022-08-23 01:20:00|1.75|0.35|1.73|0.33|1.75|0.35|1.72|0.32|0
1661217900000|2022-08-23 01:25:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1661218200000|2022-08-23 01:30:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1661218500000|2022-08-23 01:35:00|1.73|0.33|1.75|0.35|1.76|0.36|1.73|0.33|0
1661218800000|2022-08-23 01:40:00|1.74|0.34|1.75|0.35|1.76|0.36|1.74|0.34|0
1661219100000|2022-08-23 01:45:00|1.76|0.36|1.74|0.34|1.76|0.36|1.73|0.33|0
1661219400000|2022-08-23 01:50:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1661219700000|2022-08-23 01:55:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1661220000000|2022-08-23 02:00:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1661220300000|2022-08-23 02:05:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1661220600000|2022-08-23 02:10:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1661220900000|2022-08-23 02:15:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1661221200000|2022-08-23 02:20:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1661221500000|2022-08-23 02:25:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1661221800000|2022-08-23 02:30:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1661222100000|2022-08-23 02:35:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1661222700000|2022-08-23 02:45:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1661223000000|2022-08-23 02:50:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1661223300000|2022-08-23 02:55:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1661223600000|2022-08-23 03:00:00|1.7|0.3|1.72|0.32|1.72|0.32|1.7|0.3|0
1661223900000|2022-08-23 03:05:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1661224200000|2022-08-23 03:10:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1661224500000|2022-08-23 03:15:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1661224800000|2022-08-23 03:20:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1661225100000|2022-08-23 03:25:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1661225700000|2022-08-23 03:35:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1661226300000|2022-08-23 03:45:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1661227200000|2022-08-23 04:00:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1661227500000|2022-08-23 04:05:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1661227800000|2022-08-23 04:10:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1661228100000|2022-08-23 04:15:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1661228700000|2022-08-23 04:25:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1661229000000|2022-08-23 04:30:00|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1661229300000|2022-08-23 04:35:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1661230200000|2022-08-23 04:50:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1661230500000|2022-08-23 04:55:00|1.75|0.35|1.76|0.36|1.76|0.36|1.74|0.34|0
1661230800000|2022-08-23 05:00:00|1.75|0.35|1.76|0.36|1.77|0.37|1.75|0.35|0
1661231100000|2022-08-23 05:05:00|1.77|0.37|1.79|0.39|1.8|0.4|1.77|0.37|0
1661231400000|2022-08-23 05:10:00|1.78|0.38|1.79|0.39|1.8|0.4|1.78|0.38|0
1661231700000|2022-08-23 05:15:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1661232000000|2022-08-23 05:20:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1661232300000|2022-08-23 05:25:00|1.81|0.41|1.85|0.45|1.86|0.46|1.8|0.4|0
1661232600000|2022-08-23 05:30:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1661232900000|2022-08-23 05:35:00|1.88|0.48|1.87|0.47|1.88|0.48|1.86|0.46|0
1661233200000|2022-08-23 05:40:00|1.86|0.46|1.84|0.44|1.86|0.46|1.84|0.44|0
1661233500000|2022-08-23 05:45:00|1.85|0.45|1.87|0.47|1.88|0.48|1.84|0.44|0
1661233800000|2022-08-23 05:50:00|1.88|0.48|1.87|0.47|1.88|0.48|1.86|0.46|0
1661234100000|2022-08-23 05:55:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1661234400000|2022-08-23 06:00:00|1.86|0.46|1.85|0.45|1.87|0.47|1.84|0.44|0
1661234700000|2022-08-23 06:05:00|1.84|0.44|1.89|0.49|1.89|0.49|1.84|0.44|0
1661235000000|2022-08-23 06:10:00|1.88|0.48|1.95|0.55|1.95|0.55|1.88|0.48|0
1661235300000|2022-08-23 06:15:00|1.94|0.54|1.95|0.55|1.95|0.55|1.93|0.53|0
1661235600000|2022-08-23 06:20:00|1.94|0.54|2.01|0.61|2.07|0.67|1.89|0.49|0
1661235900000|2022-08-23 06:25:00|2|0.6|2.01|0.61|2.02|0.62|1.99|0.59|0
1661236200000|2022-08-23 06:30:00|2.02|0.62|2.04|0.64|2.05|0.65|2|0.6|0
1661236500000|2022-08-23 06:35:00|2.05|0.65|2.09|0.69|2.09|0.69|2.05|0.65|0
1661236800000|2022-08-23 06:40:00|2.08|0.68|2.04|0.64|2.08|0.68|2.04|0.64|0
1661237100000|2022-08-23 06:45:00|2.05|0.65|2.04|0.64|2.06|0.66|2.04|0.64|0
1661237400000|2022-08-23 06:50:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1661237700000|2022-08-23 06:55:00|2.01|0.61|2|0.6|2.02|0.62|1.98|0.58|0
1661238000000|2022-08-23 07:00:00|1.99|0.59|1.95|0.55|2|0.6|1.94|0.54|0
1661238300000|2022-08-23 07:05:00|1.85|0.65|1.8|0.6|1.85|0.65|1.8|0.6|0
1661238600000|2022-08-23 07:10:00|1.79|0.59|1.77|0.57|1.81|0.61|1.74|0.54|0
1661238900000|2022-08-23 07:15:00|1.78|0.58|1.75|0.55|1.78|0.58|1.72|0.52|0
1661239200000|2022-08-23 07:20:00|1.74|0.54|1.7|0.5|1.74|0.54|1.69|0.49|0
1661239500000|2022-08-23 07:25:00|1.69|0.49|1.72|0.52|1.79|0.59|1.68|0.48|0
1661239800000|2022-08-23 07:30:00|1.7|0.5|1.74|0.54|1.74|0.54|1.7|0.5|0
1661240100000|2022-08-23 07:35:00|1.75|0.55|1.72|0.52|1.75|0.55|1.72|0.52|0
1661240400000|2022-08-23 07:40:00|1.71|0.51|1.67|0.47|1.71|0.51|1.67|0.47|0
1661240700000|2022-08-23 07:45:00|1.68|0.48|1.67|0.47|1.68|0.48|1.65|0.45|0
1661241000000|2022-08-23 07:50:00|1.66|0.46|1.66|0.46|1.68|0.48|1.66|0.46|0
1661241300000|2022-08-23 07:55:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1661241600000|2022-08-23 08:00:00|1.65|0.45|1.63|0.43|1.66|0.46|1.63|0.43|0
1661241900000|2022-08-23 08:05:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1661242200000|2022-08-23 08:10:00|1.62|0.42|1.6|0.4|1.68|0.48|1.59|0.39|0
1661242500000|2022-08-23 08:15:00|1.59|0.39|1.58|0.38|1.6|0.4|1.58|0.38|0
1661242800000|2022-08-23 08:20:00|1.59|0.39|1.59|0.39|1.6|0.4|1.58|0.38|0
1661243100000|2022-08-23 08:25:00|1.6|0.4|1.61|0.41|1.61|0.41|1.59|0.39|0
1661243400000|2022-08-23 08:30:00|1.62|0.42|1.6|0.4|1.62|0.42|1.59|0.39|0
1661243700000|2022-08-23 08:35:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1661244000000|2022-08-23 08:40:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1661244300000|2022-08-23 08:45:00|1.59|0.39|1.61|0.41|1.61|0.41|1.59|0.39|0
1661244600000|2022-08-23 08:50:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1661244900000|2022-08-23 08:55:00|1.62|0.42|1.65|0.45|1.65|0.45|1.6|0.4|0
1661245200000|2022-08-23 09:00:00|1.64|0.44|1.65|0.45|1.66|0.46|1.64|0.44|0
1661245500000|2022-08-23 09:05:00|1.64|0.44|1.63|0.43|1.65|0.45|1.62|0.42|0
1661245800000|2022-08-23 09:10:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1661246100000|2022-08-23 09:15:00|1.63|0.43|1.65|0.45|1.65|0.45|1.63|0.43|0
1661246400000|2022-08-23 09:20:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1661246700000|2022-08-23 09:25:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1661247000000|2022-08-23 09:30:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1661247300000|2022-08-23 09:35:00|1.65|0.45|1.67|0.47|1.67|0.47|1.65|0.45|0
1661247600000|2022-08-23 09:40:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1661247900000|2022-08-23 09:45:00|1.65|0.45|1.62|0.42|1.65|0.45|1.62|0.42|0
1661248200000|2022-08-23 09:50:00|1.63|0.43|1.62|0.42|1.63|0.43|1.61|0.41|0
1661248500000|2022-08-23 09:55:00|1.61|0.41|1.57|0.37|1.62|0.42|1.56|0.36|0
1661248800000|2022-08-23 10:00:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1661249100000|2022-08-23 10:05:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1661249400000|2022-08-23 10:10:00|1.59|0.39|1.6|0.4|1.61|0.41|1.59|0.39|0
1661249700000|2022-08-23 10:15:00|1.59|0.39|1.62|0.42|1.62|0.42|1.59|0.39|0
1661250000000|2022-08-23 10:20:00|1.63|0.43|1.65|0.45|1.66|0.46|1.61|0.41|0
1661250300000|2022-08-23 10:25:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1661250600000|2022-08-23 10:30:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1661250900000|2022-08-23 10:35:00|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1661251200000|2022-08-23 10:40:00|1.63|0.43|1.6|0.4|1.63|0.43|1.6|0.4|0
1661251500000|2022-08-23 10:45:00|1.59|0.39|1.61|0.41|1.61|0.41|1.59|0.39|0
1661251800000|2022-08-23 10:50:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1661252100000|2022-08-23 10:55:00|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1661252400000|2022-08-23 11:00:00|1.64|0.44|1.64|0.44|1.64|0.44|1.62|0.42|0
1661252700000|2022-08-23 11:05:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1661253000000|2022-08-23 11:10:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1661253300000|2022-08-23 11:15:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1661253600000|2022-08-23 11:20:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1661253900000|2022-08-23 11:25:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1661254200000|2022-08-23 11:30:00|1.64|0.44|1.65|0.45|1.65|0.45|1.63|0.43|0
1661254500000|2022-08-23 11:35:00|1.64|0.44|1.63|0.43|1.65|0.45|1.63|0.43|0
1661254800000|2022-08-23 11:40:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1661255100000|2022-08-23 11:45:00|1.63|0.43|1.62|0.42|1.65|0.45|1.62|0.42|0
1661255400000|2022-08-23 11:50:00|1.63|0.43|1.61|0.41|1.63|0.43|1.59|0.39|0
1661255700000|2022-08-23 11:55:00|1.6|0.4|1.6|0.4|1.62|0.42|1.6|0.4|0
1661256000000|2022-08-23 12:00:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1661256300000|2022-08-23 12:05:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1661256600000|2022-08-23 12:10:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1661256900000|2022-08-23 12:15:00|1.63|0.43|1.63|0.43|1.63|0.43|1.62|0.42|0
1661257200000|2022-08-23 12:20:00|1.62|0.42|1.64|0.44|1.65|0.45|1.62|0.42|0
1661257500000|2022-08-23 12:25:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1661257800000|2022-08-23 12:30:00|1.61|0.41|1.63|0.43|1.65|0.45|1.61|0.41|0
1661258100000|2022-08-23 12:35:00|1.64|0.44|1.68|0.48|1.68|0.48|1.64|0.44|0
1661258400000|2022-08-23 12:40:00|1.67|0.47|1.66|0.46|1.68|0.48|1.65|0.45|0
1661258700000|2022-08-23 12:45:00|1.65|0.45|1.67|0.47|1.67|0.47|1.65|0.45|0
1661259000000|2022-08-23 12:50:00|1.68|0.48|1.66|0.46|1.68|0.48|1.66|0.46|0
1661259300000|2022-08-23 12:55:00|1.67|0.47|1.67|0.47|1.68|0.48|1.66|0.46|0
1661259600000|2022-08-23 13:00:00|1.68|0.48|1.64|0.44|1.68|0.48|1.61|0.41|0
1661259900000|2022-08-23 13:05:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1661260200000|2022-08-23 13:10:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1661260500000|2022-08-23 13:15:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1661260800000|2022-08-23 13:20:00|1.63|0.43|1.6|0.4|1.63|0.43|1.6|0.4|0
1661261100000|2022-08-23 13:25:00|1.59|0.39|1.61|0.41|1.62|0.42|1.57|0.37|0
1661261400000|2022-08-23 13:30:00|1.62|0.42|1.61|0.41|1.65|0.45|1.59|0.39|0
1661261700000|2022-08-23 13:35:00|1.6|0.4|1.64|0.44|1.64|0.44|1.58|0.38|0
1661262000000|2022-08-23 13:40:00|1.63|0.43|1.69|0.49|1.69|0.49|1.61|0.41|0
1661262300000|2022-08-23 13:45:00|1.66|0.46|1.6|0.4|1.68|0.48|1.59|0.39|0
1661262600000|2022-08-23 13:50:00|1.59|0.39|1.55|0.35|1.6|0.4|1.53|0.33|0
1661262900000|2022-08-23 13:55:00|1.56|0.36|1.57|0.37|1.58|0.38|1.54|0.34|0
1661263200000|2022-08-23 14:00:00|1.58|0.38|1.6|0.4|1.6|0.4|1.54|0.34|0
1661263500000|2022-08-23 14:05:00|1.59|0.39|1.5|0.3|1.59|0.39|1.5|0.3|0
1661263800000|2022-08-23 14:10:00|1.49|0.29|1.48|0.28|1.49|0.29|1.47|0.27|0
1661264100000|2022-08-23 14:15:00|1.49|0.29|1.5|0.3|1.52|0.32|1.47|0.27|0
1661264400000|2022-08-23 14:20:00|1.49|0.29|1.51|0.31|1.51|0.31|1.48|0.28|0
1661264700000|2022-08-23 14:25:00|1.52|0.32|1.56|0.36|1.56|0.36|1.51|0.31|0
1661265000000|2022-08-23 14:30:00|1.55|0.35|1.51|0.31|1.56|0.36|1.5|0.3|0
1661265300000|2022-08-23 14:35:00|1.5|0.3|1.57|0.37|1.57|0.37|1.5|0.3|0
1661265600000|2022-08-23 14:40:00|1.58|0.38|1.54|0.34|1.59|0.39|1.53|0.33|0
1661265900000|2022-08-23 14:45:00|1.53|0.33|1.53|0.33|1.56|0.36|1.53|0.33|0
1661266200000|2022-08-23 14:50:00|1.54|0.34|1.58|0.38|1.59|0.39|1.52|0.32|0
1661266500000|2022-08-23 14:55:00|1.59|0.39|1.64|0.44|1.65|0.45|1.59|0.39|0
1661266800000|2022-08-23 15:00:00|1.63|0.43|1.82|0.62|1.82|0.62|1.61|0.41|0
1661267100000|2022-08-23 15:05:00|1.83|0.63|1.7|0.5|1.85|0.65|1.69|0.49|0
1661267400000|2022-08-23 15:10:00|1.69|0.49|1.67|0.47|1.71|0.51|1.66|0.46|0
1661267700000|2022-08-23 15:15:00|1.66|0.46|1.64|0.44|1.67|0.47|1.63|0.43|0
1661268000000|2022-08-23 15:20:00|1.65|0.45|1.65|0.45|1.66|0.46|1.63|0.43|0
1661268300000|2022-08-23 15:25:00|1.64|0.44|1.68|0.48|1.68|0.48|1.64|0.44|0
1661268600000|2022-08-23 15:30:00|1.67|0.47|1.67|0.47|1.68|0.48|1.65|0.45|0
1661268900000|2022-08-23 15:35:00|1.66|0.46|1.64|0.44|1.66|0.46|1.62|0.42|0
1661269200000|2022-08-23 15:40:00|1.63|0.43|1.66|0.46|1.68|0.48|1.63|0.43|0
1661269500000|2022-08-23 15:45:00|1.65|0.45|1.65|0.45|1.66|0.46|1.63|0.43|0
1661269800000|2022-08-23 15:50:00|1.64|0.44|1.65|0.45|1.66|0.46|1.63|0.43|0
1661270100000|2022-08-23 15:55:00|1.66|0.46|1.67|0.47|1.69|0.49|1.66|0.46|0
1661270400000|2022-08-23 16:00:00|1.66|0.46|1.69|0.49|1.71|0.51|1.66|0.46|0
1661270700000|2022-08-23 16:05:00|1.7|0.5|1.66|0.46|1.71|0.51|1.66|0.46|0
1661271000000|2022-08-23 16:10:00|1.67|0.47|1.68|0.48|1.69|0.49|1.66|0.46|0
1661271300000|2022-08-23 16:15:00|1.69|0.49|1.72|0.52|1.73|0.53|1.68|0.48|0
1661271600000|2022-08-23 16:20:00|1.73|0.53|1.74|0.54|1.75|0.55|1.72|0.52|0
1661271900000|2022-08-23 16:25:00|1.75|0.55|1.75|0.55|1.75|0.55|1.71|0.51|0
1661272200000|2022-08-23 16:30:00|1.74|0.54|1.71|0.51|1.75|0.55|1.71|0.51|0
1661272500000|2022-08-23 16:35:00|1.7|0.5|1.66|0.46|1.71|0.51|1.66|0.46|0
1661272800000|2022-08-23 16:40:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1661273100000|2022-08-23 16:45:00|1.67|0.47|1.68|0.48|1.68|0.48|1.65|0.45|0
1661273400000|2022-08-23 16:50:00|1.67|0.47|1.66|0.46|1.68|0.48|1.65|0.45|0
1661273700000|2022-08-23 16:55:00|1.67|0.47|1.65|0.45|1.67|0.47|1.64|0.44|0
1661274000000|2022-08-23 17:00:00|1.64|0.44|1.64|0.44|1.65|0.45|1.63|0.43|0
1661274300000|2022-08-23 17:05:00|1.65|0.45|1.67|0.47|1.68|0.48|1.65|0.45|0
1661274600000|2022-08-23 17:10:00|1.66|0.46|1.66|0.46|1.69|0.49|1.66|0.46|0
1661274900000|2022-08-23 17:15:00|1.65|0.45|1.67|0.47|1.67|0.47|1.63|0.43|0
1661275200000|2022-08-23 17:20:00|1.66|0.46|1.68|0.48|1.68|0.48|1.65|0.45|0
1661275500000|2022-08-23 17:25:00|1.69|0.49|1.63|0.43|1.69|0.49|1.62|0.42|0
1661275800000|2022-08-23 17:30:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1661276100000|2022-08-23 17:35:00|1.62|0.42|1.65|0.45|1.65|0.45|1.61|0.41|0
1661276400000|2022-08-23 17:40:00|1.64|0.44|1.66|0.46|1.66|0.46|1.63|0.43|0
1661276700000|2022-08-23 17:45:00|1.67|0.47|1.67|0.47|1.68|0.48|1.65|0.45|0
1661277000000|2022-08-23 17:50:00|1.68|0.48|1.7|0.5|1.72|0.52|1.67|0.47|0
1661277300000|2022-08-23 17:55:00|1.69|0.49|1.69|0.49|1.7|0.5|1.68|0.48|0
1661277600000|2022-08-23 18:00:00|1.7|0.5|1.7|0.5|1.71|0.51|1.69|0.49|0
1661277900000|2022-08-23 18:05:00|1.69|0.49|1.67|0.47|1.7|0.5|1.67|0.47|0
1661278200000|2022-08-23 18:10:00|1.68|0.48|1.68|0.48|1.69|0.49|1.67|0.47|0
1661278500000|2022-08-23 18:15:00|1.67|0.47|1.66|0.46|1.68|0.48|1.65|0.45|0
1661278800000|2022-08-23 18:20:00|1.65|0.45|1.63|0.43|1.66|0.46|1.63|0.43|0
1661279100000|2022-08-23 18:25:00|1.64|0.44|1.63|0.43|1.65|0.45|1.63|0.43|0
1661279400000|2022-08-23 18:30:00|1.64|0.44|1.66|0.46|1.66|0.46|1.64|0.44|0
1661279700000|2022-08-23 18:35:00|1.65|0.45|1.64|0.44|1.66|0.46|1.64|0.44|0
1661280000000|2022-08-23 18:40:00|1.65|0.45|1.64|0.44|1.66|0.46|1.62|0.42|0
1661280300000|2022-08-23 18:45:00|1.65|0.45|1.6|0.4|1.67|0.47|1.59|0.39|0
1661280600000|2022-08-23 18:50:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1661280900000|2022-08-23 18:55:00|1.6|0.4|1.59|0.39|1.61|0.41|1.58|0.38|0
1661281200000|2022-08-23 19:00:00|1.58|0.38|1.56|0.36|1.59|0.39|1.56|0.36|0
1661281500000|2022-08-23 19:05:00|1.57|0.37|1.56|0.36|1.58|0.38|1.55|0.35|0
1661281800000|2022-08-23 19:10:00|1.55|0.35|1.57|0.37|1.58|0.38|1.55|0.35|0
1661282100000|2022-08-23 19:15:00|1.58|0.38|1.54|0.34|1.58|0.38|1.54|0.34|0
1661282400000|2022-08-23 19:20:00|1.55|0.35|1.57|0.37|1.57|0.37|1.54|0.34|0
1661282700000|2022-08-23 19:25:00|1.58|0.38|1.57|0.37|1.58|0.38|1.56|0.36|0
1661283000000|2022-08-23 19:30:00|1.56|0.36|1.57|0.37|1.59|0.39|1.56|0.36|0
1661283300000|2022-08-23 19:35:00|1.58|0.38|1.59|0.39|1.6|0.4|1.57|0.37|0
1661283600000|2022-08-23 19:40:00|1.58|0.38|1.57|0.37|1.59|0.39|1.56|0.36|0
1661283900000|2022-08-23 19:45:00|1.58|0.38|1.59|0.39|1.61|0.41|1.58|0.38|0
1661284200000|2022-08-23 19:50:00|1.61|0.41|1.7|0.5|1.7|0.5|1.59|0.39|0
1661284500000|2022-08-23 19:55:00|1.69|0.49|1.72|0.52|1.72|0.52|1.68|0.48|0
1661284800000|2022-08-23 20:00:00|1.7|0.5|1.73|0.53|1.74|0.54|1.69|0.49|0
1661285100000|2022-08-23 20:05:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1661285400000|2022-08-23 20:10:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1661285700000|2022-08-23 20:15:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1661286000000|2022-08-23 20:20:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1661286300000|2022-08-23 20:25:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1661286600000|2022-08-23 20:30:00|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1661286900000|2022-08-23 20:35:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1661287200000|2022-08-23 20:40:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1661287500000|2022-08-23 20:45:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1661287800000|2022-08-23 20:50:00|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1661288100000|2022-08-23 20:55:00|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1661288400000|2022-08-23 21:00:00|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1661288700000|2022-08-23 21:05:00|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1661289000000|2022-08-23 21:10:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1661289300000|2022-08-23 21:15:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1661292000000|2022-08-23 22:00:00|1.83|0.43|1.81|0.41|1.83|0.43|1.8|0.4|0
1661292300000|2022-08-23 22:05:00|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1661292600000|2022-08-23 22:10:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1661292900000|2022-08-23 22:15:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1661293200000|2022-08-23 22:20:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1661293500000|2022-08-23 22:25:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1661293800000|2022-08-23 22:30:00|1.79|0.39|1.81|0.41|1.81|0.41|1.79|0.39|0
1661294100000|2022-08-23 22:35:00|1.8|0.4|1.8|0.4|1.81|0.41|1.8|0.4|0
1661294400000|2022-08-23 22:40:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1661294700000|2022-08-23 22:45:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1661295600000|2022-08-23 23:00:00|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1661295900000|2022-08-23 23:05:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1661296500000|2022-08-23 23:15:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1661296800000|2022-08-23 23:20:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1661297100000|2022-08-23 23:25:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1661297400000|2022-08-23 23:30:00|1.79|0.39|1.79|0.39|1.8|0.4|1.78|0.38|0
1661297700000|2022-08-23 23:35:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1661298000000|2022-08-23 23:40:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1661298300000|2022-08-23 23:45:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1661298600000|2022-08-23 23:50:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1661298900000|2022-08-23 23:55:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1661299200000|2022-08-24 00:00:00|1.79|0.39|1.79|0.39|1.81|0.41|1.78|0.38|0
1661299500000|2022-08-24 00:05:00|1.8|0.4|1.79|0.39|1.8|0.4|1.78|0.38|0
1661299800000|2022-08-24 00:10:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1661300100000|2022-08-24 00:15:00|1.78|0.38|1.79|0.39|1.8|0.4|1.78|0.38|0
1661300400000|2022-08-24 00:20:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1661300700000|2022-08-24 00:25:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1661301000000|2022-08-24 00:30:00|1.79|0.39|1.8|0.4|1.8|0.4|1.78|0.38|0
1661301300000|2022-08-24 00:35:00|1.81|0.41|1.81|0.41|1.81|0.41|1.8|0.4|0
1661301600000|2022-08-24 00:40:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1661301900000|2022-08-24 00:45:00|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1661302200000|2022-08-24 00:50:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1661302500000|2022-08-24 00:55:00|1.79|0.39|1.81|0.41|1.81|0.41|1.79|0.39|0
1661302800000|2022-08-24 01:00:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1661303100000|2022-08-24 01:05:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1661303400000|2022-08-24 01:10:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1661303700000|2022-08-24 01:15:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1661304000000|2022-08-24 01:20:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1661304300000|2022-08-24 01:25:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1661304900000|2022-08-24 01:35:00|1.8|0.4|1.8|0.4|1.81|0.41|1.8|0.4|0
1661305200000|2022-08-24 01:40:00|1.81|0.41|1.83|0.43|1.84|0.44|1.8|0.4|0
1661305500000|2022-08-24 01:45:00|1.84|0.44|1.86|0.46|1.86|0.46|1.83|0.43|0
1661305800000|2022-08-24 01:50:00|1.85|0.45|1.86|0.46|1.89|0.49|1.85|0.45|0
1661306100000|2022-08-24 01:55:00|1.87|0.47|1.86|0.46|1.88|0.48|1.85|0.45|0
1661306400000|2022-08-24 02:00:00|1.85|0.45|1.85|0.45|1.86|0.46|1.84|0.44|0
1661306700000|2022-08-24 02:05:00|1.84|0.44|1.86|0.46|1.86|0.46|1.84|0.44|0
1661307000000|2022-08-24 02:10:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1661307300000|2022-08-24 02:15:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1661307600000|2022-08-24 02:20:00|1.86|0.46|1.85|0.45|1.86|0.46|1.84|0.44|0
1661307900000|2022-08-24 02:25:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1661308200000|2022-08-24 02:30:00|1.86|0.46|1.85|0.45|1.87|0.47|1.85|0.45|0
1661308500000|2022-08-24 02:35:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1661308800000|2022-08-24 02:40:00|1.86|0.46|1.89|0.49|1.89|0.49|1.86|0.46|0
1661309100000|2022-08-24 02:45:00|1.88|0.48|1.89|0.49|1.89|0.49|1.87|0.47|0
1661309400000|2022-08-24 02:50:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1661309700000|2022-08-24 02:55:00|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1661310000000|2022-08-24 03:00:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1661310300000|2022-08-24 03:05:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1661311200000|2022-08-24 03:20:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1661311500000|2022-08-24 03:25:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1661311800000|2022-08-24 03:30:00|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1661312100000|2022-08-24 03:35:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1661312400000|2022-08-24 03:40:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1661312700000|2022-08-24 03:45:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1661313000000|2022-08-24 03:50:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1661313300000|2022-08-24 03:55:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1661314200000|2022-08-24 04:10:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1661314500000|2022-08-24 04:15:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1661314800000|2022-08-24 04:20:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1661315100000|2022-08-24 04:25:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1661315400000|2022-08-24 04:30:00|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1661315700000|2022-08-24 04:35:00|1.86|0.46|1.9|0.5|1.91|0.51|1.85|0.45|0
1661316000000|2022-08-24 04:40:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1661316300000|2022-08-24 04:45:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1661316600000|2022-08-24 04:50:00|1.86|0.46|1.84|0.44|1.86|0.46|1.84|0.44|0
1661316900000|2022-08-24 04:55:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1661317200000|2022-08-24 05:00:00|1.84|0.44|1.84|0.44|1.84|0.44|1.83|0.43|0
1661317500000|2022-08-24 05:05:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1661317800000|2022-08-24 05:10:00|1.85|0.45|1.84|0.44|1.85|0.45|1.83|0.43|0
1661318100000|2022-08-24 05:15:00|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1661318400000|2022-08-24 05:20:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1661318700000|2022-08-24 05:25:00|1.84|0.44|1.83|0.43|1.85|0.45|1.83|0.43|0
1661319000000|2022-08-24 05:30:00|1.84|0.44|1.83|0.43|1.84|0.44|1.82|0.42|0
1661319300000|2022-08-24 05:35:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1661319600000|2022-08-24 05:40:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1661319900000|2022-08-24 05:45:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1661320200000|2022-08-24 05:50:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1661320500000|2022-08-24 05:55:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1661320800000|2022-08-24 06:00:00|1.82|0.42|1.81|0.41|1.83|0.43|1.8|0.4|0
1661321100000|2022-08-24 06:05:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1661321400000|2022-08-24 06:10:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1661321700000|2022-08-24 06:15:00|1.8|0.4|1.82|0.42|1.82|0.42|1.8|0.4|0
1661322000000|2022-08-24 06:20:00|1.83|0.43|1.84|0.44|1.85|0.45|1.83|0.43|0
1661322300000|2022-08-24 06:25:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1661322600000|2022-08-24 06:30:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1661322900000|2022-08-24 06:35:00|1.83|0.43|1.82|0.42|1.84|0.44|1.82|0.42|0
1661323200000|2022-08-24 06:40:00|1.83|0.43|1.83|0.43|1.84|0.44|1.82|0.42|0
1661323500000|2022-08-24 06:45:00|1.82|0.42|1.84|0.44|1.84|0.44|1.82|0.42|0
1661323800000|2022-08-24 06:50:00|1.83|0.43|1.82|0.42|1.84|0.44|1.82|0.42|0
1661324100000|2022-08-24 06:55:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1661324400000|2022-08-24 07:00:00|1.83|0.43|1.79|0.39|1.84|0.44|1.78|0.38|0
1661324700000|2022-08-24 07:05:00|1.69|0.49|1.7|0.5|1.71|0.51|1.68|0.48|0
1661325000000|2022-08-24 07:10:00|1.71|0.51|1.69|0.49|1.71|0.51|1.66|0.46|0
1661325300000|2022-08-24 07:15:00|1.7|0.5|1.72|0.52|1.72|0.52|1.69|0.49|0
1661325600000|2022-08-24 07:20:00|1.73|0.53|1.75|0.55|1.76|0.56|1.73|0.53|0
1661325900000|2022-08-24 07:25:00|1.76|0.56|1.77|0.57|1.78|0.58|1.75|0.55|0
1661326200000|2022-08-24 07:30:00|1.78|0.58|1.82|0.62|1.82|0.62|1.78|0.58|0
1661326500000|2022-08-24 07:35:00|1.81|0.61|1.76|0.56|1.82|0.62|1.76|0.56|0
1661326800000|2022-08-24 07:40:00|1.75|0.55|1.76|0.56|1.77|0.57|1.74|0.54|0
1661327100000|2022-08-24 07:45:00|1.77|0.57|1.74|0.54|1.77|0.57|1.73|0.53|0
1661327400000|2022-08-24 07:50:00|1.75|0.55|1.74|0.54|1.76|0.56|1.74|0.54|0
1661327700000|2022-08-24 07:55:00|1.75|0.55|1.76|0.56|1.77|0.57|1.74|0.54|0
1661328000000|2022-08-24 08:00:00|1.75|0.55|1.73|0.53|1.76|0.56|1.72|0.52|0
1661328300000|2022-08-24 08:05:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1661328600000|2022-08-24 08:10:00|1.72|0.52|1.69|0.49|1.72|0.52|1.69|0.49|0
1661328900000|2022-08-24 08:15:00|1.7|0.5|1.69|0.49|1.71|0.51|1.69|0.49|0
1661329200000|2022-08-24 08:20:00|1.7|0.5|1.68|0.48|1.7|0.5|1.68|0.48|0
1661329500000|2022-08-24 08:25:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1661329800000|2022-08-24 08:30:00|1.67|0.47|1.64|0.44|1.67|0.47|1.62|0.42|0
1661330100000|2022-08-24 08:35:00|1.63|0.43|1.65|0.45|1.65|0.45|1.63|0.43|0
1661330400000|2022-08-24 08:40:00|1.64|0.44|1.66|0.46|1.67|0.47|1.64|0.44|0
1661330700000|2022-08-24 08:45:00|1.67|0.47|1.64|0.44|1.67|0.47|1.64|0.44|0
1661331000000|2022-08-24 08:50:00|1.65|0.45|1.64|0.44|1.66|0.46|1.64|0.44|0
1661331300000|2022-08-24 08:55:00|1.65|0.45|1.63|0.43|1.65|0.45|1.63|0.43|0
1661331600000|2022-08-24 09:00:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1661331900000|2022-08-24 09:05:00|1.64|0.44|1.63|0.43|1.65|0.45|1.63|0.43|0
1661332200000|2022-08-24 09:10:00|1.62|0.42|1.64|0.44|1.64|0.44|1.62|0.42|0
1661332500000|2022-08-24 09:15:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1661332800000|2022-08-24 09:20:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1661333100000|2022-08-24 09:25:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1661333400000|2022-08-24 09:30:00|1.65|0.45|1.67|0.47|1.68|0.48|1.65|0.45|0
1661333700000|2022-08-24 09:35:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1661334000000|2022-08-24 09:40:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1661334300000|2022-08-24 09:45:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1661334600000|2022-08-24 09:50:00|1.66|0.46|1.67|0.47|1.68|0.48|1.66|0.46|0
1661334900000|2022-08-24 09:55:00|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1661335200000|2022-08-24 10:00:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1661335500000|2022-08-24 10:05:00|1.66|0.46|1.66|0.46|1.67|0.47|1.65|0.45|0
1661335800000|2022-08-24 10:10:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1661336100000|2022-08-24 10:15:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1661336400000|2022-08-24 10:20:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1661336700000|2022-08-24 10:25:00|1.66|0.46|1.65|0.45|1.67|0.47|1.65|0.45|0
1661337000000|2022-08-24 10:30:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1661337300000|2022-08-24 10:35:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1661337600000|2022-08-24 10:40:00|1.66|0.46|1.65|0.45|1.68|0.48|1.65|0.45|0
1661337900000|2022-08-24 10:45:00|1.66|0.46|1.66|0.46|1.67|0.47|1.65|0.45|0
1661338200000|2022-08-24 10:50:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1661338500000|2022-08-24 10:55:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1661338800000|2022-08-24 11:00:00|1.68|0.48|1.66|0.46|1.68|0.48|1.66|0.46|0
1661339100000|2022-08-24 11:05:00|1.67|0.47|1.65|0.45|1.67|0.47|1.65|0.45|0
1661339400000|2022-08-24 11:10:00|1.64|0.44|1.63|0.43|1.65|0.45|1.63|0.43|0
1661339700000|2022-08-24 11:15:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1661340000000|2022-08-24 11:20:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1661340300000|2022-08-24 11:25:00|1.64|0.44|1.62|0.42|1.65|0.45|1.62|0.42|0
1661340600000|2022-08-24 11:30:00|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1661340900000|2022-08-24 11:35:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1661341200000|2022-08-24 11:40:00|1.61|0.41|1.61|0.41|1.62|0.42|1.6|0.4|0
1661341500000|2022-08-24 11:45:00|1.6|0.4|1.58|0.38|1.61|0.41|1.58|0.38|0
1661341800000|2022-08-24 11:50:00|1.59|0.39|1.57|0.37|1.59|0.39|1.57|0.37|0
1661342100000|2022-08-24 11:55:00|1.58|0.38|1.5|0.3|1.59|0.39|1.5|0.3|0
1661342400000|2022-08-24 12:00:00|1.49|0.29|1.48|0.28|1.5|0.3|1.48|0.28|0
1661342700000|2022-08-24 12:05:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1661343000000|2022-08-24 12:10:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1661343300000|2022-08-24 12:15:00|1.48|0.28|1.5|0.3|1.5|0.3|1.48|0.28|0
1661343600000|2022-08-24 12:20:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1661343900000|2022-08-24 12:25:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1661344200000|2022-08-24 12:30:00|1.51|0.31|1.51|0.31|1.52|0.32|1.49|0.29|0
1661344500000|2022-08-24 12:35:00|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1661344800000|2022-08-24 12:40:00|1.54|0.34|1.53|0.33|1.55|0.35|1.53|0.33|0
1661345100000|2022-08-24 12:45:00|1.54|0.34|1.54|0.34|1.56|0.36|1.54|0.34|0
1661345400000|2022-08-24 12:50:00|1.55|0.35|1.53|0.33|1.55|0.35|1.52|0.32|0
1661345700000|2022-08-24 12:55:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1661346000000|2022-08-24 13:00:00|1.53|0.33|1.54|0.34|1.54|0.34|1.52|0.32|0
1661346300000|2022-08-24 13:05:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1661346600000|2022-08-24 13:10:00|1.52|0.32|1.54|0.34|1.55|0.35|1.52|0.32|0
1661346900000|2022-08-24 13:15:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1661347200000|2022-08-24 13:20:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1661347500000|2022-08-24 13:25:00|1.54|0.34|1.56|0.36|1.57|0.37|1.54|0.34|0
1661347800000|2022-08-24 13:30:00|1.55|0.35|1.6|0.4|1.6|0.4|1.55|0.35|0
1661348100000|2022-08-24 13:35:00|1.59|0.39|1.55|0.35|1.59|0.39|1.54|0.34|0
1661348400000|2022-08-24 13:40:00|1.54|0.34|1.53|0.33|1.56|0.36|1.52|0.32|0
1661348700000|2022-08-24 13:45:00|1.52|0.32|1.51|0.31|1.55|0.35|1.5|0.3|0
1661349000000|2022-08-24 13:50:00|1.5|0.3|1.51|0.31|1.51|0.31|1.48|0.28|0
1661349300000|2022-08-24 13:55:00|1.52|0.32|1.5|0.3|1.52|0.32|1.5|0.3|0
1661349600000|2022-08-24 14:00:00|1.49|0.29|1.52|0.32|1.52|0.32|1.47|0.27|0
1661349900000|2022-08-24 14:05:00|1.53|0.33|1.49|0.29|1.53|0.33|1.48|0.28|0
1661350200000|2022-08-24 14:10:00|1.5|0.3|1.48|0.28|1.5|0.3|1.47|0.27|0
1661350500000|2022-08-24 14:15:00|1.47|0.27|1.43|0.23|1.49|0.29|1.43|0.23|0
1661350800000|2022-08-24 14:20:00|1.42|0.22|1.44|0.24|1.45|0.25|1.42|0.22|0
1661351100000|2022-08-24 14:25:00|1.43|0.23|1.42|0.22|1.45|0.25|1.4|0.2|0
1661351400000|2022-08-24 14:30:00|1.41|0.21|1.42|0.22|1.44|0.24|1.4|0.2|0
1661351700000|2022-08-24 14:35:00|1.41|0.21|1.44|0.24|1.45|0.25|1.4|0.2|0
1661352000000|2022-08-24 14:40:00|1.45|0.25|1.45|0.25|1.47|0.27|1.44|0.24|0
1661352300000|2022-08-24 14:45:00|1.46|0.26|1.43|0.23|1.46|0.26|1.43|0.23|0
1661352600000|2022-08-24 14:50:00|1.44|0.24|1.43|0.23|1.45|0.25|1.42|0.22|0
1661352900000|2022-08-24 14:55:00|1.44|0.24|1.43|0.23|1.44|0.24|1.41|0.21|0
1661353200000|2022-08-24 15:00:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1661353500000|2022-08-24 15:05:00|1.41|0.21|1.41|0.21|1.43|0.23|1.41|0.21|0
1661353800000|2022-08-24 15:10:00|1.42|0.22|1.37|0.17|1.42|0.22|1.37|0.17|0
1661354100000|2022-08-24 15:15:00|1.36|0.16|1.37|0.17|1.39|0.19|1.35|0.15|0
1661354400000|2022-08-24 15:20:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1661354700000|2022-08-24 15:25:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1661355000000|2022-08-24 15:30:00|1.35|0.15|1.33|0.13|1.36|0.16|1.32|0.12|0
1661355300000|2022-08-24 15:35:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1661355600000|2022-08-24 15:40:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1661355900000|2022-08-24 15:45:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1661356200000|2022-08-24 15:50:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1661356500000|2022-08-24 15:55:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1661356800000|2022-08-24 16:00:00|1.3|0.1|1.3|0.1|1.32|0.12|1.3|0.1|0
1661357100000|2022-08-24 16:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1661357400000|2022-08-24 16:10:00|1.31|0.11|1.29|0.09|1.32|0.12|1.29|0.09|0
1661357700000|2022-08-24 16:15:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1661358000000|2022-08-24 16:20:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1661358300000|2022-08-24 16:25:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1661358600000|2022-08-24 16:30:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1661358900000|2022-08-24 16:35:00|1.33|0.13|1.34|0.14|1.35|0.15|1.32|0.12|0
1661359200000|2022-08-24 16:40:00|1.35|0.15|1.39|0.19|1.4|0.2|1.34|0.14|0
1661359500000|2022-08-24 16:45:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1661359800000|2022-08-24 16:50:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1661360100000|2022-08-24 16:55:00|1.38|0.18|1.4|0.2|1.4|0.2|1.33|0.13|0
1661360400000|2022-08-24 17:00:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1661360700000|2022-08-24 17:05:00|1.4|0.2|1.37|0.17|1.41|0.21|1.37|0.17|0
1661361000000|2022-08-24 17:10:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1661361300000|2022-08-24 17:15:00|1.39|0.19|1.39|0.19|1.39|0.19|1.37|0.17|0
1661361600000|2022-08-24 17:20:00|1.4|0.2|1.41|0.21|1.41|0.21|1.39|0.19|0
1661361900000|2022-08-24 17:25:00|1.4|0.2|1.42|0.22|1.43|0.23|1.4|0.2|0
1661362200000|2022-08-24 17:30:00|1.41|0.21|1.42|0.22|1.43|0.23|1.41|0.21|0
1661362500000|2022-08-24 17:35:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1661362800000|2022-08-24 17:40:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1661363100000|2022-08-24 17:45:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1661363400000|2022-08-24 17:50:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1661363700000|2022-08-24 17:55:00|1.41|0.21|1.39|0.19|1.41|0.21|1.39|0.19|0
1661364000000|2022-08-24 18:00:00|1.4|0.2|1.38|0.18|1.4|0.2|1.38|0.18|0
1661364300000|2022-08-24 18:05:00|1.39|0.19|1.38|0.18|1.4|0.2|1.37|0.17|0
1661364600000|2022-08-24 18:10:00|1.37|0.17|1.35|0.15|1.38|0.18|1.34|0.14|0
1661364900000|2022-08-24 18:15:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1661365200000|2022-08-24 18:20:00|1.34|0.14|1.34|0.14|1.36|0.16|1.33|0.13|0
1661365500000|2022-08-24 18:25:00|1.33|0.13|1.34|0.14|1.35|0.15|1.33|0.13|0
1661365800000|2022-08-24 18:30:00|1.35|0.15|1.36|0.16|1.37|0.17|1.34|0.14|0
1661366100000|2022-08-24 18:35:00|1.37|0.17|1.35|0.15|1.37|0.17|1.35|0.15|0
1661366400000|2022-08-24 18:40:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1661366700000|2022-08-24 18:45:00|1.35|0.15|1.36|0.16|1.37|0.17|1.35|0.15|0
1661367000000|2022-08-24 18:50:00|1.35|0.15|1.31|0.11|1.36|0.16|1.31|0.11|0
1661367300000|2022-08-24 18:55:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1661367600000|2022-08-24 19:00:00|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1661367900000|2022-08-24 19:05:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1661368200000|2022-08-24 19:10:00|1.27|0.07|1.26|0.06|1.28|0.08|1.26|0.06|0
1661368500000|2022-08-24 19:15:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1661368800000|2022-08-24 19:20:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1661369100000|2022-08-24 19:25:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1661369400000|2022-08-24 19:30:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1661369700000|2022-08-24 19:35:00|1.27|0.07|1.28|0.08|1.28|0.08|1.26|0.06|0
1661370000000|2022-08-24 19:40:00|1.3|0.1|1.31|0.11|1.32|0.12|1.3|0.1|0
1661370300000|2022-08-24 19:45:00|1.32|0.12|1.29|0.09|1.32|0.12|1.28|0.08|0
1661370600000|2022-08-24 19:50:00|1.28|0.08|1.29|0.09|1.3|0.1|1.28|0.08|0
1661370900000|2022-08-24 19:55:00|1.3|0.1|1.32|0.12|1.33|0.13|1.29|0.09|0
1661371200000|2022-08-24 20:00:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1661371500000|2022-08-24 20:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1661372100000|2022-08-24 20:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1661372400000|2022-08-24 20:20:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1661411100000|2022-08-25 07:05:00|1.2||1.2||1.2||1.2||0
1661420400000|2022-08-25 09:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1661420700000|2022-08-25 09:45:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1661421000000|2022-08-25 09:50:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1661421300000|2022-08-25 09:55:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1661421600000|2022-08-25 10:00:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1661421900000|2022-08-25 10:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1661422200000|2022-08-25 10:10:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1661422500000|2022-08-25 10:15:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1661422800000|2022-08-25 10:20:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1661423400000|2022-08-25 10:30:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1661423700000|2022-08-25 10:35:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1661424000000|2022-08-25 10:40:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1661424300000|2022-08-25 10:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1661424600000|2022-08-25 10:50:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1661424900000|2022-08-25 10:55:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1661425200000|2022-08-25 11:00:00|1.2|0|1.2|0|1.22|0.02|1.2|0|0
1661425500000|2022-08-25 11:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1661430000000|2022-08-25 12:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1661430600000|2022-08-25 12:30:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1661430900000|2022-08-25 12:35:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1661431200000|2022-08-25 12:40:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1661431500000|2022-08-25 12:45:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1661431800000|2022-08-25 12:50:00|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1661432100000|2022-08-25 12:55:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1661432400000|2022-08-25 13:00:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1661432700000|2022-08-25 13:05:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1661433000000|2022-08-25 13:10:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1661433300000|2022-08-25 13:15:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1661433600000|2022-08-25 13:20:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1661433900000|2022-08-25 13:25:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1661434200000|2022-08-25 13:30:00|1.23|0.03|1.27|0.07|1.27|0.07|1.22|0.02|0
1661434500000|2022-08-25 13:35:00|1.26|0.06|1.25|0.05|1.26|0.06|1.24|0.04|0
1661434800000|2022-08-25 13:40:00|1.24|0.04|1.25|0.05|1.26|0.06|1.24|0.04|0
1661435100000|2022-08-25 13:45:00|1.26|0.06|1.21|0.01|1.26|0.06|1.2|0|0
1661435400000|2022-08-25 13:50:00|1.2|0|1.2|0|1.22|0.02|1.2|0|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
1661526000000|2022-08-26 15:00:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1661526300000|2022-08-26 15:05:00|1.2|0|1.22|0.02|1.24|0.04|1.2|0|0
1661526600000|2022-08-26 15:10:00|1.23|0.03|1.2|0|1.24|0.04|1.2|0|0
1661526900000|2022-08-26 15:15:00|1.24|0.04|1.31|0.11|1.32|0.12|1.22|0.02|0
1661527200000|2022-08-26 15:20:00|1.32|0.12|1.29|0.09|1.34|0.14|1.28|0.08|0
1661527500000|2022-08-26 15:25:00|1.28|0.08|1.28|0.08|1.3|0.1|1.26|0.06|0
1661527800000|2022-08-26 15:30:00|1.27|0.07|1.26|0.06|1.29|0.09|1.26|0.06|0
1661528100000|2022-08-26 15:35:00|1.27|0.07|1.28|0.08|1.29|0.09|1.26|0.06|0
1661528400000|2022-08-26 15:40:00|1.27|0.07|1.29|0.09|1.31|0.11|1.26|0.06|0
1661528700000|2022-08-26 15:45:00|1.28|0.08|1.24|0.04|1.28|0.08|1.24|0.04|0
1661529000000|2022-08-26 15:50:00|1.25|0.05|1.23|0.03|1.26|0.06|1.22|0.02|0
1661529300000|2022-08-26 15:55:00|1.24|0.04|1.27|0.07|1.27|0.07|1.24|0.04|0
1661529600000|2022-08-26 16:00:00|1.26|0.06|1.32|0.12|1.32|0.12|1.26|0.06|0
1661529900000|2022-08-26 16:05:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1661530200000|2022-08-26 16:10:00|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1661530500000|2022-08-26 16:15:00|1.3|0.1|1.32|0.12|1.34|0.14|1.29|0.09|0
1661530800000|2022-08-26 16:20:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1661531100000|2022-08-26 16:25:00|1.33|0.13|1.32|0.12|1.35|0.15|1.32|0.12|0
1661531400000|2022-08-26 16:30:00|1.33|0.13|1.3|0.1|1.35|0.15|1.29|0.09|0
1661531700000|2022-08-26 16:35:00|1.29|0.09|1.29|0.09|1.31|0.11|1.29|0.09|0
1661532000000|2022-08-26 16:40:00|1.3|0.1|1.28|0.08|1.3|0.1|1.26|0.06|0
1661532300000|2022-08-26 16:45:00|1.27|0.07|1.25|0.05|1.28|0.08|1.25|0.05|0
1661532600000|2022-08-26 16:50:00|1.26|0.06|1.27|0.07|1.28|0.08|1.25|0.05|0
1661532900000|2022-08-26 16:55:00|1.26|0.06|1.25|0.05|1.27|0.07|1.25|0.05|0
1661533200000|2022-08-26 17:00:00|1.26|0.06|1.25|0.05|1.27|0.07|1.24|0.04|0
1661533500000|2022-08-26 17:05:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1661533800000|2022-08-26 17:10:00|1.25|0.05|1.26|0.06|1.27|0.07|1.24|0.04|0
1661534100000|2022-08-26 17:15:00|1.25|0.05|1.27|0.07|1.28|0.08|1.25|0.05|0
1661534400000|2022-08-26 17:20:00|1.26|0.06|1.25|0.05|1.27|0.07|1.25|0.05|0
1661534700000|2022-08-26 17:25:00|1.26|0.06|1.26|0.06|1.26|0.06|1.24|0.04|0
1661535000000|2022-08-26 17:30:00|1.27|0.07|1.27|0.07|1.29|0.09|1.27|0.07|0
1661535300000|2022-08-26 17:35:00|1.28|0.08|1.29|0.09|1.29|0.09|1.27|0.07|0
1661535600000|2022-08-26 17:40:00|1.3|0.1|1.31|0.11|1.32|0.12|1.3|0.1|0
1661535900000|2022-08-26 17:45:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1661536200000|2022-08-26 17:50:00|1.3|0.1|1.31|0.11|1.32|0.12|1.3|0.1|0
1661536500000|2022-08-26 17:55:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1661536800000|2022-08-26 18:00:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1661537100000|2022-08-26 18:05:00|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1661537400000|2022-08-26 18:10:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1661537700000|2022-08-26 18:15:00|1.34|0.14|1.37|0.17|1.37|0.17|1.34|0.14|0
1661538000000|2022-08-26 18:20:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1661538300000|2022-08-26 18:25:00|1.36|0.16|1.45|0.25|1.45|0.25|1.31|0.11|0
1661538600000|2022-08-26 18:30:00|1.46|0.26|1.44|0.24|1.46|0.26|1.43|0.23|0
1661538900000|2022-08-26 18:35:00|1.43|0.23|1.46|0.26|1.47|0.27|1.43|0.23|0
1661539200000|2022-08-26 18:40:00|1.45|0.25|1.47|0.27|1.47|0.27|1.45|0.25|0
1661539500000|2022-08-26 18:45:00|1.46|0.26|1.48|0.28|1.49|0.29|1.45|0.25|0
1661539800000|2022-08-26 18:50:00|1.47|0.27|1.5|0.3|1.5|0.3|1.47|0.27|0
1661540100000|2022-08-26 18:55:00|1.49|0.29|1.7|0.5|1.71|0.51|1.49|0.29|0
1661540400000|2022-08-26 19:00:00|1.71|0.51|1.73|0.53|1.74|0.54|1.66|0.46|0
1661540700000|2022-08-26 19:05:00|1.74|0.54|1.78|0.58|1.79|0.59|1.72|0.52|0
1661541000000|2022-08-26 19:10:00|1.77|0.57|1.78|0.58|1.8|0.6|1.77|0.57|0
1661541300000|2022-08-26 19:15:00|1.77|0.57|1.74|0.54|1.78|0.58|1.72|0.52|0
1661541600000|2022-08-26 19:20:00|1.73|0.53|1.83|0.63|1.85|0.65|1.73|0.53|0
1661541900000|2022-08-26 19:25:00|1.84|0.64|1.82|0.62|1.85|0.65|1.8|0.6|0
1661542200000|2022-08-26 19:30:00|1.83|0.63|1.86|0.66|1.86|0.66|1.81|0.61|0
1661542500000|2022-08-26 19:35:00|1.85|0.65|1.86|0.66|1.89|0.69|1.84|0.64|0
1661542800000|2022-08-26 19:40:00|1.85|0.65|1.92|0.72|2|0.8|1.85|0.65|0
1661543100000|2022-08-26 19:45:00|1.99|0.79|1.99|0.79|2.01|0.81|1.95|0.75|0
1661543400000|2022-08-26 19:50:00|1.98|0.78|2.05|0.85|2.05|0.85|1.95|0.75|0
1661543700000|2022-08-26 19:55:00|2.03|0.83|2.05|0.85|2.06|0.86|1.97|0.77|0
1661544000000|2022-08-26 20:00:00|2.06|0.86|2.1|0.9|2.11|0.91|2.05|0.85|0
1661544300000|2022-08-26 20:05:00|2.09|0.89|2.09|0.89|2.1|0.9|2.08|0.88|0
1661544600000|2022-08-26 20:10:00|2.08|0.88|2|0.8|2.09|0.89|2|0.8|0
1661732700000|2022-08-29 00:25:00|2.35|0.95|2.35|0.95|2.36|0.96|2.34|0.94|0
1661733000000|2022-08-29 00:30:00|2.33|0.93|2.37|0.97|2.37|0.97|2.32|0.92|0
1661733300000|2022-08-29 00:35:00|2.36|0.96|2.35|0.95|2.37|0.97|2.34|0.94|0
1661733600000|2022-08-29 00:40:00|2.36|0.96|2.38|0.98|2.39|0.99|2.36|0.96|0
1661733900000|2022-08-29 00:45:00|2.39|0.99|2.42|1.02|2.43|1.03|2.38|0.98|0
1661734200000|2022-08-29 00:50:00|2.41|1.01|2.41|1.01|2.42|1.02|2.39|0.99|0
1661734500000|2022-08-29 00:55:00|2.42|1.02|2.44|1.04|2.46|1.06|2.41|1.01|0
1661734800000|2022-08-29 01:00:00|2.45|1.05|2.44|1.04|2.45|1.05|2.42|1.02|0
1661735100000|2022-08-29 01:05:00|2.43|1.03|2.66|1.26|2.7|1.3|2.42|1.02|0
1661735400000|2022-08-29 01:10:00|2.68|1.28|2.72|1.32|2.72|1.32|2.68|1.28|0
1661735700000|2022-08-29 01:15:00|2.73|1.33|2.72|1.32|2.73|1.33|2.7|1.3|0
1661736000000|2022-08-29 01:20:00|2.71|1.31|2.73|1.33|2.75|1.35|2.71|1.31|0
1661736300000|2022-08-29 01:25:00|2.72|1.32|2.75|1.35|2.77|1.37|2.72|1.32|0
1661736600000|2022-08-29 01:30:00|2.74|1.34|2.7|1.3|2.75|1.35|2.69|1.29|0
1661736900000|2022-08-29 01:35:00|2.72|1.32|2.7|1.3|2.73|1.33|2.69|1.29|0
1661737200000|2022-08-29 01:40:00|2.69|1.29|2.66|1.26|2.7|1.3|2.65|1.25|0
1661737500000|2022-08-29 01:45:00|2.67|1.27|2.67|1.27|2.68|1.28|2.66|1.26|0
1661737800000|2022-08-29 01:50:00|2.66|1.26|2.63|1.23|2.68|1.28|2.63|1.23|0
1661738100000|2022-08-29 01:55:00|2.64|1.24|2.63|1.23|2.65|1.25|2.63|1.23|0
1661738400000|2022-08-29 02:00:00|2.64|1.24|2.63|1.23|2.65|1.25|2.63|1.23|0
1661738700000|2022-08-29 02:05:00|2.62|1.22|2.6|1.2|2.63|1.23|2.58|1.18|0
1661739000000|2022-08-29 02:10:00|2.61|1.21|2.6|1.2|2.61|1.21|2.59|1.19|0
1661739300000|2022-08-29 02:15:00|2.59|1.19|2.6|1.2|2.61|1.21|2.59|1.19|0
1661739600000|2022-08-29 02:20:00|2.61|1.21|2.57|1.17|2.61|1.21|2.57|1.17|0
1661739900000|2022-08-29 02:25:00|2.56|1.16|2.54|1.14|2.56|1.16|2.52|1.12|0
1661740200000|2022-08-29 02:30:00|2.55|1.15|2.52|1.12|2.55|1.15|2.52|1.12|0
1661740500000|2022-08-29 02:35:00|2.53|1.13|2.52|1.12|2.53|1.13|2.51|1.11|0
1661740800000|2022-08-29 02:40:00|2.51|1.11|2.49|1.09|2.51|1.11|2.48|1.08|0
1661741100000|2022-08-29 02:45:00|2.48|1.08|2.52|1.12|2.52|1.12|2.48|1.08|0
1661741400000|2022-08-29 02:50:00|2.51|1.11|2.54|1.14|2.56|1.16|2.51|1.11|0
1661741700000|2022-08-29 02:55:00|2.55|1.15|2.53|1.13|2.55|1.15|2.53|1.13|0
1661742000000|2022-08-29 03:00:00|2.52|1.12|2.54|1.14|2.54|1.14|2.52|1.12|0
1661742300000|2022-08-29 03:05:00|2.55|1.15|2.53|1.13|2.55|1.15|2.53|1.13|0
1661742600000|2022-08-29 03:10:00|2.52|1.12|2.52|1.12|2.53|1.13|2.51|1.11|0
1661742900000|2022-08-29 03:15:00|2.51|1.11|2.5|1.1|2.51|1.11|2.49|1.09|0
1661743200000|2022-08-29 03:20:00|2.51|1.11|2.48|1.08|2.51|1.11|2.47|1.07|0
1661743500000|2022-08-29 03:25:00|2.47|1.07|2.47|1.07|2.47|1.07|2.45|1.05|0
1661743800000|2022-08-29 03:30:00|2.46|1.06|2.45|1.05|2.48|1.08|2.44|1.04|0
1661744100000|2022-08-29 03:35:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1661744400000|2022-08-29 03:40:00|2.45|1.05|2.46|1.06|2.47|1.07|2.44|1.04|0
1661744700000|2022-08-29 03:45:00|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1661745000000|2022-08-29 03:50:00|2.44|1.04|2.44|1.04|2.45|1.05|2.43|1.03|0
1661745300000|2022-08-29 03:55:00|2.43|1.03|2.36|0.96|2.44|1.04|2.35|0.95|0
1661745600000|2022-08-29 04:00:00|2.35|0.95|2.34|0.94|2.36|0.96|2.33|0.93|0
1661745900000|2022-08-29 04:05:00|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1661746200000|2022-08-29 04:10:00|2.35|0.95|2.36|0.96|2.36|0.96|2.34|0.94|0
1661746500000|2022-08-29 04:15:00|2.35|0.95|2.4|1|2.4|1|2.35|0.95|0
1661746800000|2022-08-29 04:20:00|2.41|1.01|2.4|1|2.42|1.02|2.39|0.99|0
1661747100000|2022-08-29 04:25:00|2.39|0.99|2.4|1|2.41|1.01|2.39|0.99|0
1661747400000|2022-08-29 04:30:00|2.39|0.99|2.42|1.02|2.43|1.03|2.38|0.98|0
1661747700000|2022-08-29 04:35:00|2.43|1.03|2.43|1.03|2.44|1.04|2.41|1.01|0
1661748000000|2022-08-29 04:40:00|2.42|1.02|2.39|0.99|2.43|1.03|2.39|0.99|0
1661748300000|2022-08-29 04:45:00|2.4|1|2.41|1.01|2.41|1.01|2.38|0.98|0
1661748600000|2022-08-29 04:50:00|2.42|1.02|2.39|0.99|2.42|1.02|2.39|0.99|0
1661748900000|2022-08-29 04:55:00|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1661749200000|2022-08-29 05:00:00|2.37|0.97|2.37|0.97|2.38|0.98|2.35|0.95|0
1661749500000|2022-08-29 05:05:00|2.38|0.98|2.4|1|2.4|1|2.37|0.97|0
1661749800000|2022-08-29 05:10:00|2.39|0.99|2.4|1|2.43|1.03|2.39|0.99|0
1661750100000|2022-08-29 05:15:00|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1661750400000|2022-08-29 05:20:00|2.4|1|2.4|1|2.41|1.01|2.39|0.99|0
1661750700000|2022-08-29 05:25:00|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1661751000000|2022-08-29 05:30:00|2.42|1.02|2.4|1|2.42|1.02|2.39|0.99|0
1661751300000|2022-08-29 05:35:00|2.41|1.01|2.42|1.02|2.42|1.02|2.39|0.99|0
1661751600000|2022-08-29 05:40:00|2.43|1.03|2.39|0.99|2.44|1.04|2.37|0.97|0
1661751900000|2022-08-29 05:45:00|2.38|0.98|2.39|0.99|2.4|1|2.38|0.98|0
1661752200000|2022-08-29 05:50:00|2.4|1|2.4|1|2.41|1.01|2.39|0.99|0
1661752500000|2022-08-29 05:55:00|2.41|1.01|2.46|1.06|2.46|1.06|2.41|1.01|0
1661752800000|2022-08-29 06:00:00|2.45|1.05|2.41|1.01|2.45|1.05|2.39|0.99|0
1661753100000|2022-08-29 06:05:00|2.42|1.02|2.34|0.94|2.42|1.02|2.32|0.92|0
1661753400000|2022-08-29 06:10:00|2.33|0.93|2.35|0.95|2.35|0.95|2.32|0.92|0
1661753700000|2022-08-29 06:15:00|2.34|0.94|2.34|0.94|2.35|0.95|2.32|0.92|0
1661754000000|2022-08-29 06:20:00|2.35|0.95|2.35|0.95|2.36|0.96|2.33|0.93|0
1661754300000|2022-08-29 06:25:00|2.34|0.94|2.37|0.97|2.38|0.98|2.33|0.93|0
1661754600000|2022-08-29 06:30:00|2.36|0.96|2.34|0.94|2.37|0.97|2.33|0.93|0
1661754900000|2022-08-29 06:35:00|2.35|0.95|2.32|0.92|2.35|0.95|2.31|0.91|0
1661755200000|2022-08-29 06:40:00|2.31|0.91|2.66|1.26|2.69|1.29|2.08|0.68|0
1661755500000|2022-08-29 06:45:00|2.67|1.27|2.69|1.29|2.69|1.29|2.65|1.25|0
1661755800000|2022-08-29 06:50:00|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1661756100000|2022-08-29 06:55:00|2.66|1.26|2.61|1.21|2.66|1.26|2.59|1.19|0
1661756400000|2022-08-29 07:00:00|2.6|1.2|2.52|1.12|2.62|1.22|2.5|1.1|0
1661756700000|2022-08-29 07:05:00|2.51|1.11|2.46|1.26|2.51|1.26|2.4|1.11|0
1661757000000|2022-08-29 07:10:00|2.45|1.25|2.49|1.29|2.5|1.3|2.44|1.24|0
1661757300000|2022-08-29 07:15:00|2.5|1.3|2.56|1.36|2.56|1.36|2.47|1.27|0
1661757600000|2022-08-29 07:20:00|2.57|1.37|2.64|1.44|2.69|1.49|2.57|1.37|0
1661757900000|2022-08-29 07:25:00|2.63|1.43|2.58|1.38|2.64|1.44|2.58|1.38|0
1661758200000|2022-08-29 07:30:00|2.57|1.37|2.5|1.3|2.57|1.37|2.5|1.3|0
1661758500000|2022-08-29 07:35:00|2.49|1.29|2.44|1.24|2.49|1.29|2.43|1.23|0
1661758800000|2022-08-29 07:40:00|2.45|1.25|2.53|1.33|2.54|1.34|2.44|1.24|0
1661759100000|2022-08-29 07:45:00|2.54|1.34|2.51|1.31|2.54|1.34|2.5|1.3|0
1661759400000|2022-08-29 07:50:00|2.5|1.3|2.48|1.28|2.53|1.33|2.46|1.26|0
1661759700000|2022-08-29 07:55:00|2.47|1.27|2.45|1.25|2.47|1.27|2.44|1.24|0
1661760000000|2022-08-29 08:00:00|2.46|1.26|2.51|1.31|2.52|1.32|2.43|1.23|0
1661760300000|2022-08-29 08:05:00|2.52|1.32|2.53|1.33|2.54|1.34|2.51|1.31|0
1661760600000|2022-08-29 08:10:00|2.54|1.34|2.55|1.35|2.56|1.36|2.53|1.33|0
1661760900000|2022-08-29 08:15:00|2.56|1.36|2.51|1.31|2.57|1.37|2.5|1.3|0
1661761200000|2022-08-29 08:20:00|2.5|1.3|2.56|1.36|2.56|1.36|2.47|1.27|0
1661761500000|2022-08-29 08:25:00|2.55|1.35|2.56|1.36|2.57|1.37|2.54|1.34|0
1661761800000|2022-08-29 08:30:00|2.55|1.35|2.57|1.37|2.57|1.37|2.53|1.33|0
1661762100000|2022-08-29 08:35:00|2.58|1.38|2.59|1.39|2.61|1.41|2.55|1.35|0
1661762400000|2022-08-29 08:40:00|2.6|1.4|2.57|1.37|2.62|1.42|2.57|1.37|0
1661762700000|2022-08-29 08:45:00|2.56|1.36|2.55|1.35|2.57|1.37|2.53|1.33|0
1661763000000|2022-08-29 08:50:00|2.56|1.36|2.61|1.41|2.61|1.41|2.55|1.35|0
1661763300000|2022-08-29 08:55:00|2.6|1.4|2.67|1.47|2.67|1.47|2.59|1.39|0
1661763600000|2022-08-29 09:00:00|2.66|1.46|2.67|1.47|2.68|1.48|2.64|1.44|0
1661763900000|2022-08-29 09:05:00|2.66|1.46|2.63|1.43|2.66|1.46|2.61|1.41|0
1661764200000|2022-08-29 09:10:00|2.62|1.42|2.58|1.38|2.63|1.43|2.58|1.38|0
1661764500000|2022-08-29 09:15:00|2.57|1.37|2.62|1.42|2.62|1.42|2.57|1.37|0
1661764800000|2022-08-29 09:20:00|2.61|1.41|2.6|1.4|2.63|1.43|2.59|1.39|0
1661765100000|2022-08-29 09:25:00|2.61|1.41|2.6|1.4|2.61|1.41|2.57|1.37|0
1661765400000|2022-08-29 09:30:00|2.59|1.39|2.63|1.43|2.64|1.44|2.58|1.38|0
1661765700000|2022-08-29 09:35:00|2.62|1.42|2.66|1.46|2.66|1.46|2.61|1.41|0
1661766000000|2022-08-29 09:40:00|2.65|1.45|2.74|1.54|2.76|1.56|2.63|1.43|0
1661766300000|2022-08-29 09:45:00|2.75|1.55|2.78|1.58|2.79|1.59|2.74|1.54|0
1661766600000|2022-08-29 09:50:00|2.79|1.59|2.74|1.54|2.79|1.59|2.74|1.54|0
1661766900000|2022-08-29 09:55:00|2.73|1.53|2.68|1.48|2.73|1.53|2.66|1.46|0
1661767200000|2022-08-29 10:00:00|2.69|1.49|2.68|1.48|2.69|1.49|2.66|1.46|0
1661767500000|2022-08-29 10:05:00|2.69|1.49|2.68|1.48|2.7|1.5|2.67|1.47|0
1661767800000|2022-08-29 10:10:00|2.69|1.49|2.73|1.53|2.75|1.55|2.67|1.47|0
1661768100000|2022-08-29 10:15:00|2.74|1.54|2.69|1.49|2.74|1.54|2.68|1.48|0
1661768400000|2022-08-29 10:20:00|2.7|1.5|2.66|1.46|2.7|1.5|2.66|1.46|0
1661768700000|2022-08-29 10:25:00|2.67|1.47|2.7|1.5|2.73|1.53|2.67|1.47|0
1661769000000|2022-08-29 10:30:00|2.69|1.49|2.63|1.43|2.69|1.49|2.63|1.43|0
1661769300000|2022-08-29 10:35:00|2.64|1.44|2.64|1.44|2.67|1.47|2.62|1.42|0
1661769600000|2022-08-29 10:40:00|2.63|1.43|2.66|1.46|2.66|1.46|2.63|1.43|0
1661769900000|2022-08-29 10:45:00|2.65|1.45|2.64|1.44|2.65|1.45|2.63|1.43|0
1661770200000|2022-08-29 10:50:00|2.63|1.43|2.62|1.42|2.66|1.46|2.62|1.42|0
1661770500000|2022-08-29 10:55:00|2.63|1.43|2.7|1.5|2.7|1.5|2.62|1.42|0
1661770800000|2022-08-29 11:00:00|2.69|1.49|2.71|1.51|2.72|1.52|2.68|1.48|0
1661771100000|2022-08-29 11:05:00|2.72|1.52|2.75|1.55|2.77|1.57|2.71|1.51|0
1661771400000|2022-08-29 11:10:00|2.74|1.54|2.81|1.61|2.86|1.66|2.67|1.47|0
1661771700000|2022-08-29 11:15:00|2.8|1.6|2.83|1.63|2.84|1.64|2.8|1.6|0
1661772000000|2022-08-29 11:20:00|2.84|1.64|2.79|1.59|2.84|1.64|2.78|1.58|0
1661772300000|2022-08-29 11:25:00|2.8|1.6|2.82|1.62|2.82|1.62|2.78|1.58|0
1661772600000|2022-08-29 11:30:00|2.81|1.61|2.82|1.62|2.84|1.64|2.78|1.58|0
1661772900000|2022-08-29 11:35:00|2.81|1.61|2.79|1.59|2.81|1.61|2.78|1.58|0
1661773200000|2022-08-29 11:40:00|2.78|1.58|2.83|1.63|2.83|1.63|2.76|1.56|0
1661773500000|2022-08-29 11:45:00|2.73|1.53|2.68|1.48|2.73|1.53|2.68|1.48|0
1661773800000|2022-08-29 11:50:00|2.67|1.47|2.71|1.51|2.71|1.51|2.67|1.47|0
1661774100000|2022-08-29 11:55:00|2.7|1.5|2.66|1.46|2.7|1.5|2.66|1.46|0
1661774400000|2022-08-29 12:00:00|2.67|1.47|2.68|1.48|2.7|1.5|2.66|1.46|0
1661774700000|2022-08-29 12:05:00|2.67|1.47|2.69|1.49|2.69|1.49|2.65|1.45|0
1661775000000|2022-08-29 12:10:00|2.7|1.5|2.72|1.52|2.73|1.53|2.7|1.5|0
1661775300000|2022-08-29 12:15:00|2.71|1.51|2.69|1.49|2.73|1.53|2.69|1.49|0
1661775600000|2022-08-29 12:20:00|2.68|1.48|2.65|1.45|2.68|1.48|2.64|1.44|0
1661775900000|2022-08-29 12:25:00|2.64|1.44|2.61|1.41|2.64|1.44|2.61|1.41|0
1661776200000|2022-08-29 12:30:00|2.6|1.4|2.56|1.36|2.62|1.42|2.56|1.36|0
1661776500000|2022-08-29 12:35:00|2.57|1.37|2.57|1.37|2.59|1.39|2.52|1.32|0
1661776800000|2022-08-29 12:40:00|2.56|1.36|2.55|1.35|2.64|1.44|2.53|1.33|0
1661777100000|2022-08-29 12:45:00|2.54|1.34|2.54|1.34|2.54|1.34|2.51|1.31|0
1661777400000|2022-08-29 12:50:00|2.53|1.33|2.56|1.36|2.56|1.36|2.52|1.32|0
1661777700000|2022-08-29 12:55:00|2.55|1.35|2.56|1.36|2.57|1.37|2.54|1.34|0
1661778000000|2022-08-29 13:00:00|2.55|1.35|2.55|1.35|2.57|1.37|2.53|1.33|0
1661778300000|2022-08-29 13:05:00|2.54|1.34|2.52|1.32|2.55|1.35|2.51|1.31|0
1661778600000|2022-08-29 13:10:00|2.51|1.31|2.56|1.36|2.58|1.38|2.49|1.29|0
1661778900000|2022-08-29 13:15:00|2.57|1.37|2.51|1.31|2.57|1.37|2.5|1.3|0
1661779200000|2022-08-29 13:20:00|2.5|1.3|2.48|1.28|2.51|1.31|2.47|1.27|0
1661779500000|2022-08-29 13:25:00|2.49|1.29|2.52|1.32|2.52|1.32|2.49|1.29|0
1661779800000|2022-08-29 13:30:00|2.54|1.34|2.41|1.21|2.61|1.41|2.4|1.2|0
1661780100000|2022-08-29 13:35:00|2.4|1.2|2.42|1.22|2.45|1.25|2.35|1.15|0
1661780400000|2022-08-29 13:40:00|2.43|1.23|2.4|1.2|2.44|1.24|2.32|1.12|0
1661780700000|2022-08-29 13:45:00|2.41|1.21|2.44|1.24|2.52|1.32|2.39|1.19|0
1661781000000|2022-08-29 13:50:00|2.43|1.23|2.42|1.22|2.43|1.23|2.32|1.12|0
1661781300000|2022-08-29 13:55:00|2.41|1.21|2.27|1.07|2.41|1.21|2.21|1.01|0
1661781600000|2022-08-29 14:00:00|2.28|1.08|2.26|1.06|2.31|1.11|2.24|1.04|0
1661781900000|2022-08-29 14:05:00|2.27|1.07|2.23|1.03|2.29|1.09|2.2|1|0
1661782200000|2022-08-29 14:10:00|2.22|1.02|2.2|1|2.24|1.04|2.15|0.95|0
1661782500000|2022-08-29 14:15:00|2.21|1.01|2.09|0.89|2.21|1.01|2.08|0.88|0
1661782800000|2022-08-29 14:20:00|2.1|0.9|2.1|0.9|2.12|0.92|2.07|0.87|0
1661783100000|2022-08-29 14:25:00|2.09|0.89|2.1|0.9|2.12|0.92|2.02|0.82|0
1661783400000|2022-08-29 14:30:00|2.08|0.88|2.16|0.96|2.17|0.97|2.04|0.84|0
1661783700000|2022-08-29 14:35:00|2.15|0.95|2.32|1.12|2.33|1.13|2.14|0.94|0
1661784000000|2022-08-29 14:40:00|2.33|1.13|2.3|1.1|2.37|1.17|2.29|1.09|0
1661784300000|2022-08-29 14:45:00|2.29|1.09|2.32|1.12|2.35|1.15|2.27|1.07|0
1661784600000|2022-08-29 14:50:00|2.3|1.1|2.4|1.2|2.43|1.23|2.3|1.1|0
1661784900000|2022-08-29 14:55:00|2.41|1.21|2.4|1.2|2.44|1.24|2.39|1.19|0
1661785200000|2022-08-29 15:00:00|2.42|1.22|2.37|1.17|2.46|1.26|2.34|1.14|0
1661785500000|2022-08-29 15:05:00|2.38|1.18|2.41|1.21|2.48|1.28|2.37|1.17|0
1661785800000|2022-08-29 15:10:00|2.4|1.2|2.43|1.23|2.47|1.27|2.39|1.19|0
1661786100000|2022-08-29 15:15:00|2.42|1.22|2.39|1.19|2.43|1.23|2.37|1.17|0
1661786400000|2022-08-29 15:20:00|2.38|1.18|2.03|0.83|2.41|1.21|2.03|0.83|0
1661786700000|2022-08-29 15:25:00|2.04|0.84|2.06|0.86|2.07|0.87|2.01|0.81|0
1661787000000|2022-08-29 15:30:00|2.05|0.85|1.97|0.77|2.09|0.89|1.96|0.76|0
1661787300000|2022-08-29 15:35:00|1.98|0.78|1.97|0.77|2.01|0.81|1.92|0.72|0
1661787600000|2022-08-29 15:40:00|1.98|0.78|2.06|0.86|2.06|0.86|1.98|0.78|0
1661787900000|2022-08-29 15:45:00|2.05|0.85|1.97|0.77|2.07|0.87|1.97|0.77|0
1661788200000|2022-08-29 15:50:00|1.96|0.76|1.95|0.75|1.99|0.79|1.94|0.74|0
1661788500000|2022-08-29 15:55:00|1.96|0.76|1.93|0.73|1.96|0.76|1.92|0.72|0
1661788800000|2022-08-29 16:00:00|1.92|0.72|1.85|0.65|1.93|0.73|1.85|0.65|0
1661789100000|2022-08-29 16:05:00|1.86|0.66|1.87|0.67|1.88|0.68|1.84|0.64|0
1661789400000|2022-08-29 16:10:00|1.86|0.66|1.88|0.68|1.9|0.7|1.84|0.64|0
1661789700000|2022-08-29 16:15:00|1.87|0.67|1.86|0.66|1.88|0.68|1.82|0.62|0
1661790000000|2022-08-29 16:20:00|1.85|0.65|1.88|0.68|1.89|0.69|1.84|0.64|0
1661790300000|2022-08-29 16:25:00|1.89|0.69|1.88|0.68|1.89|0.69|1.86|0.66|0
1661790600000|2022-08-29 16:30:00|1.89|0.69|1.93|0.73|1.94|0.74|1.88|0.68|0
1661790900000|2022-08-29 16:35:00|1.94|0.74|1.91|0.71|1.95|0.75|1.91|0.71|0
1661791200000|2022-08-29 16:40:00|1.9|0.7|1.87|0.67|1.91|0.71|1.87|0.67|0
1661791500000|2022-08-29 16:45:00|1.88|0.68|1.79|0.59|1.88|0.68|1.78|0.58|0
1661791800000|2022-08-29 16:50:00|1.8|0.6|1.73|0.53|1.9|0.7|1.72|0.52|0
1661792100000|2022-08-29 16:55:00|1.74|0.54|1.78|0.58|1.78|0.58|1.74|0.54|0
1661792400000|2022-08-29 17:00:00|1.77|0.57|1.77|0.57|1.77|0.57|1.73|0.53|0
1661792700000|2022-08-29 17:05:00|1.76|0.56|1.74|0.54|1.77|0.57|1.73|0.53|0
1661793000000|2022-08-29 17:10:00|1.73|0.53|1.76|0.56|1.79|0.59|1.73|0.53|0
1661793300000|2022-08-29 17:15:00|1.77|0.57|1.82|0.62|1.84|0.64|1.76|0.56|0
1661793600000|2022-08-29 17:20:00|1.81|0.61|1.82|0.62|1.84|0.64|1.8|0.6|0
1661793900000|2022-08-29 17:25:00|1.83|0.63|1.78|0.58|1.84|0.64|1.78|0.58|0
1661794200000|2022-08-29 17:30:00|1.79|0.59|1.74|0.54|1.79|0.59|1.74|0.54|0
1661794500000|2022-08-29 17:35:00|1.75|0.55|1.75|0.55|1.76|0.56|1.73|0.53|0
1661794800000|2022-08-29 17:40:00|1.76|0.56|1.69|0.49|1.76|0.56|1.69|0.49|0
1661795100000|2022-08-29 17:45:00|1.68|0.48|1.74|0.54|1.75|0.55|1.67|0.47|0
1661795400000|2022-08-29 17:50:00|1.75|0.55|1.74|0.54|1.75|0.55|1.72|0.52|0
1661795700000|2022-08-29 17:55:00|1.75|0.55|1.73|0.53|1.75|0.55|1.71|0.51|0
1661796000000|2022-08-29 18:00:00|1.72|0.52|1.76|0.56|1.77|0.57|1.72|0.52|0
1661796300000|2022-08-29 18:05:00|1.75|0.55|1.76|0.56|1.77|0.57|1.73|0.53|0
1661796600000|2022-08-29 18:10:00|1.77|0.57|1.79|0.59|1.8|0.6|1.75|0.55|0
1661796900000|2022-08-29 18:15:00|1.8|0.6|1.83|0.63|1.83|0.63|1.79|0.59|0
1661797200000|2022-08-29 18:20:00|1.82|0.62|1.82|0.62|1.84|0.64|1.82|0.62|0
1661797500000|2022-08-29 18:25:00|1.81|0.61|1.81|0.61|1.82|0.62|1.78|0.58|0
1661797800000|2022-08-29 18:30:00|1.8|0.6|1.73|0.53|1.81|0.61|1.73|0.53|0
1661798100000|2022-08-29 18:35:00|1.72|0.52|1.71|0.51|1.73|0.53|1.69|0.49|0
1661798400000|2022-08-29 18:40:00|1.7|0.5|1.69|0.49|1.71|0.51|1.69|0.49|0
1661798700000|2022-08-29 18:45:00|1.7|0.5|1.71|0.51|1.72|0.52|1.69|0.49|0
1661799000000|2022-08-29 18:50:00|1.72|0.52|1.74|0.54|1.75|0.55|1.71|0.51|0
1661799300000|2022-08-29 18:55:00|1.75|0.55|1.72|0.52|1.8|0.6|1.71|0.51|0
1661799600000|2022-08-29 19:00:00|1.71|0.51|1.67|0.47|1.71|0.51|1.64|0.44|0
1661799900000|2022-08-29 19:05:00|1.68|0.48|1.7|0.5|1.72|0.52|1.67|0.47|0
1661800200000|2022-08-29 19:10:00|1.69|0.49|1.64|0.44|1.72|0.52|1.63|0.43|0
1661800500000|2022-08-29 19:15:00|1.65|0.45|1.74|0.54|1.75|0.55|1.63|0.43|0
1661800800000|2022-08-29 19:20:00|1.75|0.55|1.75|0.55|1.77|0.57|1.74|0.54|0
1661801100000|2022-08-29 19:25:00|1.76|0.56|1.8|0.6|1.8|0.6|1.76|0.56|0
1661801400000|2022-08-29 19:30:00|1.81|0.61|1.79|0.59|1.83|0.63|1.77|0.57|0
1661801700000|2022-08-29 19:35:00|1.78|0.58|1.76|0.56|1.79|0.59|1.75|0.55|0
1661802000000|2022-08-29 19:40:00|1.77|0.57|1.76|0.56|1.79|0.59|1.74|0.54|0
1661802300000|2022-08-29 19:45:00|1.77|0.57|1.81|0.61|1.83|0.63|1.77|0.57|0
1661802600000|2022-08-29 19:50:00|1.83|0.63|1.87|0.67|1.89|0.69|1.81|0.61|0
1661802900000|2022-08-29 19:55:00|1.88|0.68|1.94|0.74|1.96|0.76|1.87|0.67|0
1661803200000|2022-08-29 20:00:00|1.95|0.75|1.94|0.74|1.95|0.75|1.79|0.59|0
1661803500000|2022-08-29 20:05:00|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1661803800000|2022-08-29 20:10:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1661804100000|2022-08-29 20:15:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1661804400000|2022-08-29 20:20:00|2.05|0.65|2.07|0.67|2.07|0.67|2.05|0.65|0
1661804700000|2022-08-29 20:25:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1661805000000|2022-08-29 20:30:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1661805300000|2022-08-29 20:35:00|2.05|0.65|2.04|0.64|2.06|0.66|2.04|0.64|0
1661805600000|2022-08-29 20:40:00|2.05|0.65|2.03|0.63|2.05|0.65|2.03|0.63|0
1661805900000|2022-08-29 20:45:00|2.02|0.62|2.01|0.61|2.03|0.63|2.01|0.61|0
1661806200000|2022-08-29 20:50:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1661806500000|2022-08-29 20:55:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1661806800000|2022-08-29 21:00:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1661808000000|2022-08-29 21:20:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1661808300000|2022-08-29 21:25:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1661809800000|2022-08-29 21:50:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1661810400000|2022-08-29 22:00:00|1.99|0.59|1.98|0.58|2|0.6|1.98|0.58|0
1661810700000|2022-08-29 22:05:00|1.97|0.57|1.98|0.58|1.99|0.59|1.97|0.57|0
1661811000000|2022-08-29 22:10:00|1.97|0.57|1.99|0.59|1.99|0.59|1.97|0.57|0
1661811300000|2022-08-29 22:15:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1661811600000|2022-08-29 22:20:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1661811900000|2022-08-29 22:25:00|1.98|0.58|2|0.6|2|0.6|1.98|0.58|0
1661812200000|2022-08-29 22:30:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1661812500000|2022-08-29 22:35:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1661813400000|2022-08-29 22:50:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1661813700000|2022-08-29 22:55:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1661814000000|2022-08-29 23:00:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1661814300000|2022-08-29 23:05:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1661814600000|2022-08-29 23:10:00|2.01|0.61|1.99|0.59|2.01|0.61|1.99|0.59|0
1661814900000|2022-08-29 23:15:00|2|0.6|1.99|0.59|2|0.6|1.98|0.58|0
1661815200000|2022-08-29 23:20:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1661815500000|2022-08-29 23:25:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1661815800000|2022-08-29 23:30:00|1.96|0.56|1.97|0.57|1.98|0.58|1.96|0.56|0
1661816100000|2022-08-29 23:35:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1661816400000|2022-08-29 23:40:00|1.95|0.55|1.92|0.52|1.96|0.56|1.92|0.52|0
1661816700000|2022-08-29 23:45:00|1.93|0.53|1.96|0.56|1.96|0.56|1.91|0.51|0
1661817000000|2022-08-29 23:50:00|1.95|0.55|1.97|0.57|1.97|0.57|1.95|0.55|0
1661817300000|2022-08-29 23:55:00|1.96|0.56|1.95|0.55|1.96|0.56|1.94|0.54|0
1661817600000|2022-08-30 00:00:00|1.94|0.54|1.99|0.59|1.99|0.59|1.94|0.54|0
1661817900000|2022-08-30 00:05:00|1.98|0.58|1.98|0.58|1.98|0.58|1.96|0.56|0
1661818200000|2022-08-30 00:10:00|1.97|0.57|2|0.6|2|0.6|1.96|0.56|0
1661818500000|2022-08-30 00:15:00|1.99|0.59|2.03|0.63|2.03|0.63|1.97|0.57|0
1661818800000|2022-08-30 00:20:00|2.02|0.62|2.03|0.63|2.05|0.65|2.02|0.62|0
1661819100000|2022-08-30 00:25:00|2.04|0.64|2.03|0.63|2.04|0.64|2.02|0.62|0
1661819400000|2022-08-30 00:30:00|2.02|0.62|2.05|0.65|2.05|0.65|2.02|0.62|0
1661819700000|2022-08-30 00:35:00|2.06|0.66|2.08|0.68|2.09|0.69|2.06|0.66|0
1661820000000|2022-08-30 00:40:00|2.07|0.67|2.06|0.66|2.08|0.68|2.05|0.65|0
1661820300000|2022-08-30 00:45:00|2.05|0.65|2.03|0.63|2.06|0.66|2.02|0.62|0
1661820600000|2022-08-30 00:50:00|2.02|0.62|2.02|0.62|2.03|0.63|2.01|0.61|0
1661820900000|2022-08-30 00:55:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1661821200000|2022-08-30 01:00:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1661821500000|2022-08-30 01:05:00|2|0.6|1.98|0.58|2|0.6|1.98|0.58|0
1661821800000|2022-08-30 01:10:00|1.97|0.57|1.98|0.58|1.99|0.59|1.97|0.57|0
1661822100000|2022-08-30 01:15:00|1.97|0.57|1.96|0.56|1.98|0.58|1.95|0.55|0
1661822400000|2022-08-30 01:20:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1661822700000|2022-08-30 01:25:00|1.94|0.54|1.95|0.55|1.96|0.56|1.94|0.54|0
1661823000000|2022-08-30 01:30:00|1.96|0.56|1.97|0.57|1.98|0.58|1.95|0.55|0
1661823300000|2022-08-30 01:35:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1661823600000|2022-08-30 01:40:00|1.96|0.56|1.99|0.59|2|0.6|1.96|0.56|0
1661823900000|2022-08-30 01:45:00|2|0.6|2.02|0.62|2.02|0.62|1.99|0.59|0
1661824200000|2022-08-30 01:50:00|2.03|0.63|2.02|0.62|2.05|0.65|2.02|0.62|0
1661824500000|2022-08-30 01:55:00|2.03|0.63|2.03|0.63|2.03|0.63|2.01|0.61|0
1661824800000|2022-08-30 02:00:00|2.02|0.62|2.05|0.65|2.06|0.66|2.02|0.62|0
1661825100000|2022-08-30 02:05:00|2.06|0.66|2.03|0.63|2.06|0.66|2.03|0.63|0
1661825400000|2022-08-30 02:10:00|2.04|0.64|2.03|0.63|2.04|0.64|2.02|0.62|0
1661825700000|2022-08-30 02:15:00|2.04|0.64|2.02|0.62|2.06|0.66|2.02|0.62|0
1661826000000|2022-08-30 02:20:00|2.01|0.61|2|0.6|2.02|0.62|2|0.6|0
1661826300000|2022-08-30 02:25:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1661826600000|2022-08-30 02:30:00|2|0.6|2|0.6|2.02|0.62|2|0.6|0
1661826900000|2022-08-30 02:35:00|2.01|0.61|1.99|0.59|2.01|0.61|1.98|0.58|0
1661827200000|2022-08-30 02:40:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1661827500000|2022-08-30 02:45:00|2|0.6|1.98|0.58|2|0.6|1.98|0.58|0
1661827800000|2022-08-30 02:50:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1661828100000|2022-08-30 02:55:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1661828700000|2022-08-30 03:05:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1661829000000|2022-08-30 03:10:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1661829300000|2022-08-30 03:15:00|1.99|0.59|1.99|0.59|1.99|0.59|1.97|0.57|0
1661829600000|2022-08-30 03:20:00|1.98|0.58|1.96|0.56|1.98|0.58|1.95|0.55|0
1661829900000|2022-08-30 03:25:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1661830200000|2022-08-30 03:30:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1661830500000|2022-08-30 03:35:00|1.95|0.55|1.94|0.54|1.95|0.55|1.93|0.53|0
1661830800000|2022-08-30 03:40:00|1.93|0.53|1.92|0.52|1.94|0.54|1.91|0.51|0
1661831100000|2022-08-30 03:45:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1661831400000|2022-08-30 03:50:00|1.93|0.53|1.91|0.51|1.93|0.53|1.91|0.51|0
1661831700000|2022-08-30 03:55:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1661832000000|2022-08-30 04:00:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1661832600000|2022-08-30 04:10:00|1.92|0.52|1.91|0.51|1.92|0.52|1.9|0.5|0
1661832900000|2022-08-30 04:15:00|1.9|0.5|1.88|0.48|1.91|0.51|1.88|0.48|0
1661833200000|2022-08-30 04:20:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1661833500000|2022-08-30 04:25:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1661833800000|2022-08-30 04:30:00|1.87|0.47|1.85|0.45|1.87|0.47|1.85|0.45|0
1661834100000|2022-08-30 04:35:00|1.86|0.46|1.84|0.44|1.86|0.46|1.84|0.44|0
1661834400000|2022-08-30 04:40:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1661834700000|2022-08-30 04:45:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1661835000000|2022-08-30 04:50:00|1.86|0.46|1.87|0.47|1.87|0.47|1.85|0.45|0
1661835300000|2022-08-30 04:55:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1661835600000|2022-08-30 05:00:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1661835900000|2022-08-30 05:05:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1661836200000|2022-08-30 05:10:00|1.87|0.47|1.85|0.45|1.87|0.47|1.85|0.45|0
1661836500000|2022-08-30 05:15:00|1.86|0.46|1.86|0.46|1.87|0.47|1.85|0.45|0
1661836800000|2022-08-30 05:20:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1661837100000|2022-08-30 05:25:00|1.87|0.47|1.88|0.48|1.89|0.49|1.87|0.47|0
1661837400000|2022-08-30 05:30:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1661837700000|2022-08-30 05:35:00|1.88|0.48|1.87|0.47|1.88|0.48|1.86|0.46|0
1661838000000|2022-08-30 05:40:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1661838300000|2022-08-30 05:45:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1661838600000|2022-08-30 05:50:00|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1661838900000|2022-08-30 05:55:00|1.87|0.47|1.86|0.46|1.88|0.48|1.85|0.45|0
1661839200000|2022-08-30 06:00:00|1.85|0.45|1.87|0.47|1.88|0.48|1.85|0.45|0
1661839500000|2022-08-30 06:05:00|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1661839800000|2022-08-30 06:10:00|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1661840100000|2022-08-30 06:15:00|1.87|0.47|1.88|0.48|1.9|0.5|1.87|0.47|0
1661840400000|2022-08-30 06:20:00|1.87|0.47|1.85|0.45|1.88|0.48|1.85|0.45|0
1661840700000|2022-08-30 06:25:00|1.86|0.46|1.86|0.46|1.87|0.47|1.85|0.45|0
1661841000000|2022-08-30 06:30:00|1.85|0.45|1.87|0.47|1.87|0.47|1.85|0.45|0
1661841300000|2022-08-30 06:35:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1661841600000|2022-08-30 06:40:00|1.87|0.47|1.84|0.44|1.88|0.48|1.83|0.43|0
1661841900000|2022-08-30 06:45:00|1.85|0.45|1.86|0.46|1.86|0.46|1.84|0.44|0
1661842200000|2022-08-30 06:50:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1661842500000|2022-08-30 06:55:00|1.85|0.45|1.84|0.44|1.86|0.46|1.83|0.43|0
1661842800000|2022-08-30 07:00:00|1.85|0.45|1.84|0.44|1.86|0.46|1.83|0.43|0
1661843100000|2022-08-30 07:05:00|1.74|0.54|1.71|0.51|1.77|0.57|1.7|0.5|0
1661843400000|2022-08-30 07:10:00|1.7|0.5|1.71|0.51|1.73|0.53|1.7|0.5|0
1661843700000|2022-08-30 07:15:00|1.7|0.5|1.67|0.47|1.71|0.51|1.66|0.46|0
1661844000000|2022-08-30 07:20:00|1.68|0.48|1.67|0.47|1.69|0.49|1.66|0.46|0
1661844300000|2022-08-30 07:25:00|1.68|0.48|1.68|0.48|1.69|0.49|1.67|0.47|0
1661844600000|2022-08-30 07:30:00|1.67|0.47|1.64|0.44|1.67|0.47|1.63|0.43|0
1661844900000|2022-08-30 07:35:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1661845200000|2022-08-30 07:40:00|1.64|0.44|1.61|0.41|1.64|0.44|1.61|0.41|0
1661845500000|2022-08-30 07:45:00|1.62|0.42|1.59|0.39|1.63|0.43|1.59|0.39|0
1661845800000|2022-08-30 07:50:00|1.6|0.4|1.61|0.41|1.61|0.41|1.58|0.38|0
1661846100000|2022-08-30 07:55:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1661846400000|2022-08-30 08:00:00|1.63|0.43|1.55|0.35|1.63|0.43|1.53|0.33|0
1661846700000|2022-08-30 08:05:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1661847000000|2022-08-30 08:10:00|1.52|0.32|1.5|0.3|1.53|0.33|1.35|0.15|0
1661847300000|2022-08-30 08:15:00|1.49|0.29|1.47|0.27|1.5|0.3|1.47|0.27|0
1661847600000|2022-08-30 08:20:00|1.48|0.28|1.51|0.31|1.51|0.31|1.47|0.27|0
1661847900000|2022-08-30 08:25:00|1.5|0.3|1.49|0.29|1.51|0.31|1.49|0.29|0
1661848200000|2022-08-30 08:30:00|1.5|0.3|1.52|0.32|1.52|0.32|1.49|0.29|0
1661848500000|2022-08-30 08:35:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1661848800000|2022-08-30 08:40:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1661849100000|2022-08-30 08:45:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1661849400000|2022-08-30 08:50:00|1.53|0.33|1.52|0.32|1.53|0.33|1.51|0.31|0
1661849700000|2022-08-30 08:55:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1661850000000|2022-08-30 09:00:00|1.49|0.29|1.51|0.31|1.52|0.32|1.49|0.29|0
1661850300000|2022-08-30 09:05:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1661850600000|2022-08-30 09:10:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1661850900000|2022-08-30 09:15:00|1.51|0.31|1.53|0.33|1.54|0.34|1.51|0.31|0
1661851200000|2022-08-30 09:20:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1661851500000|2022-08-30 09:25:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1661851800000|2022-08-30 09:30:00|1.5|0.3|1.47|0.27|1.5|0.3|1.47|0.27|0
1661852100000|2022-08-30 09:35:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1661852400000|2022-08-30 09:40:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1661852700000|2022-08-30 09:45:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1661853000000|2022-08-30 09:50:00|1.48|0.28|1.47|0.27|1.49|0.29|1.47|0.27|0
1661853300000|2022-08-30 09:55:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1661853600000|2022-08-30 10:00:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1661853900000|2022-08-30 10:05:00|1.47|0.27|1.46|0.26|1.47|0.27|1.45|0.25|0
1661854200000|2022-08-30 10:10:00|1.45|0.25|1.46|0.26|1.47|0.27|1.45|0.25|0
1661854500000|2022-08-30 10:15:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1661854800000|2022-08-30 10:20:00|1.47|0.27|1.48|0.28|1.49|0.29|1.47|0.27|0
1661855100000|2022-08-30 10:25:00|1.49|0.29|1.47|0.27|1.49|0.29|1.47|0.27|0
1661855400000|2022-08-30 10:30:00|1.46|0.26|1.47|0.27|1.48|0.28|1.46|0.26|0
1661855700000|2022-08-30 10:35:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1661856300000|2022-08-30 10:45:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1661856600000|2022-08-30 10:50:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1661856900000|2022-08-30 10:55:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1661857200000|2022-08-30 11:00:00|1.49|0.29|1.48|0.28|1.5|0.3|1.48|0.28|0
1661857500000|2022-08-30 11:05:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1661857800000|2022-08-30 11:10:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1661858100000|2022-08-30 11:15:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1661858400000|2022-08-30 11:20:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1661858700000|2022-08-30 11:25:00|1.51|0.31|1.5|0.3|1.52|0.32|1.5|0.3|0
1661859000000|2022-08-30 11:30:00|1.51|0.31|1.5|0.3|1.51|0.31|1.49|0.29|0
1661859300000|2022-08-30 11:35:00|1.51|0.31|1.51|0.31|1.51|0.31|1.49|0.29|0
1661859600000|2022-08-30 11:40:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1661859900000|2022-08-30 11:45:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1661860200000|2022-08-30 11:50:00|1.51|0.31|1.53|0.33|1.53|0.33|1.5|0.3|0
1661860500000|2022-08-30 11:55:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1661860800000|2022-08-30 12:00:00|1.52|0.32|1.5|0.3|1.53|0.33|1.5|0.3|0
1661861100000|2022-08-30 12:05:00|1.49|0.29|1.52|0.32|1.52|0.32|1.49|0.29|0
1661861400000|2022-08-30 12:10:00|1.51|0.31|1.51|0.31|1.52|0.32|1.5|0.3|0
1661861700000|2022-08-30 12:15:00|1.5|0.3|1.53|0.33|1.53|0.33|1.5|0.3|0
1661862000000|2022-08-30 12:20:00|1.52|0.32|1.54|0.34|1.55|0.35|1.52|0.32|0
1661862300000|2022-08-30 12:25:00|1.55|0.35|1.56|0.36|1.57|0.37|1.54|0.34|0
1661862600000|2022-08-30 12:30:00|1.57|0.37|1.6|0.4|1.61|0.41|1.56|0.36|0
1661862900000|2022-08-30 12:35:00|1.59|0.39|1.58|0.38|1.6|0.4|1.57|0.37|0
1661863200000|2022-08-30 12:40:00|1.57|0.37|1.58|0.38|1.6|0.4|1.56|0.36|0
1661863500000|2022-08-30 12:45:00|1.57|0.37|1.59|0.39|1.59|0.39|1.56|0.36|0
1661863800000|2022-08-30 12:50:00|1.6|0.4|1.6|0.4|1.67|0.47|1.57|0.37|0
1661864100000|2022-08-30 12:55:00|1.59|0.39|1.64|0.44|1.64|0.44|1.59|0.39|0
1661864400000|2022-08-30 13:00:00|1.65|0.45|1.63|0.43|1.65|0.45|1.62|0.42|0
1661864700000|2022-08-30 13:05:00|1.64|0.44|1.65|0.45|1.66|0.46|1.63|0.43|0
1661865000000|2022-08-30 13:10:00|1.66|0.46|1.63|0.43|1.66|0.46|1.62|0.42|0
1661865300000|2022-08-30 13:15:00|1.64|0.44|1.66|0.46|1.67|0.47|1.63|0.43|0
1661865600000|2022-08-30 13:20:00|1.67|0.47|1.63|0.43|1.67|0.47|1.63|0.43|0
1661865900000|2022-08-30 13:25:00|1.64|0.44|1.65|0.45|1.66|0.46|1.63|0.43|0
1661866200000|2022-08-30 13:30:00|1.64|0.44|1.69|0.49|1.71|0.51|1.52|0.32|0
1661866500000|2022-08-30 13:35:00|1.7|0.5|1.65|0.45|1.71|0.51|1.65|0.45|0
1661866800000|2022-08-30 13:40:00|1.66|0.46|1.74|0.54|1.75|0.55|1.65|0.45|0
1661867100000|2022-08-30 13:45:00|1.75|0.55|1.73|0.53|1.8|0.6|1.72|0.52|0
1661867400000|2022-08-30 13:50:00|1.74|0.54|1.8|0.6|1.8|0.6|1.73|0.53|0
1661867700000|2022-08-30 13:55:00|1.79|0.59|1.81|0.61|1.82|0.62|1.77|0.57|0
1661868000000|2022-08-30 14:00:00|1.8|0.6|1.84|0.64|1.85|0.65|1.71|0.51|0
1661868300000|2022-08-30 14:05:00|1.85|0.65|1.96|0.76|2|0.8|1.84|0.64|0
1661868600000|2022-08-30 14:10:00|1.95|0.75|1.94|0.74|2.01|0.81|1.89|0.69|0
1661868900000|2022-08-30 14:15:00|1.95|0.75|1.95|0.75|1.98|0.78|1.94|0.74|0
1661869200000|2022-08-30 14:20:00|1.94|0.74|2.01|0.81|2.03|0.83|1.93|0.73|0
1661869500000|2022-08-30 14:25:00|2.02|0.82|2.02|0.82|2.04|0.84|1.97|0.77|0
1661869800000|2022-08-30 14:30:00|2.03|0.83|2.21|1.01|2.21|1.01|2.01|0.81|0
1661870100000|2022-08-30 14:35:00|2.22|1.02|2.29|1.09|2.36|1.16|2.18|0.98|0
1661870400000|2022-08-30 14:40:00|2.3|1.1|2.36|1.16|2.38|1.18|2.29|1.09|0
1661870700000|2022-08-30 14:45:00|2.37|1.17|2.56|1.36|2.58|1.38|2.37|1.17|0
1661871000000|2022-08-30 14:50:00|2.57|1.37|2.35|1.15|2.58|1.38|2.35|1.15|0
1661871300000|2022-08-30 14:55:00|2.36|1.16|2.26|1.06|2.36|1.16|2.26|1.06|0
1661871600000|2022-08-30 15:00:00|2.22|1.02|2.17|0.97|2.35|1.15|2.17|0.97|0
1661871900000|2022-08-30 15:05:00|2.18|0.98|2.16|0.96|2.2|1|2.1|0.9|0
1661872200000|2022-08-30 15:10:00|2.17|0.97|2.22|1.02|2.26|1.06|2.16|0.96|0
1661872500000|2022-08-30 15:15:00|2.21|1.01|2.03|0.83|2.22|1.02|2.03|0.83|0
1661872800000|2022-08-30 15:20:00|2.04|0.84|2.11|0.91|2.12|0.92|2.03|0.83|0
1661873100000|2022-08-30 15:25:00|2.12|0.92|2.08|0.88|2.14|0.94|2.01|0.81|0
1661873400000|2022-08-30 15:30:00|2.09|0.89|1.99|0.79|2.12|0.92|1.98|0.78|0
1661873700000|2022-08-30 15:35:00|2|0.8|2.08|0.88|2.1|0.9|1.99|0.79|0
1661874000000|2022-08-30 15:40:00|2.1|0.9|2.06|0.86|2.13|0.93|2.04|0.84|0
1661874300000|2022-08-30 15:45:00|2.08|0.88|2.14|0.94|2.15|0.95|2.08|0.88|0
1661874600000|2022-08-30 15:50:00|2.15|0.95|2.06|0.86|2.15|0.95|2.04|0.84|0
1661874900000|2022-08-30 15:55:00|2.05|0.85|2.07|0.87|2.08|0.88|2.02|0.82|0
1661875200000|2022-08-30 16:00:00|2.08|0.88|2.05|0.85|2.09|0.89|2|0.8|0
1661875500000|2022-08-30 16:05:00|2.03|0.83|2.25|1.05|2.26|1.06|1.97|0.77|0
1661875800000|2022-08-30 16:10:00|2.26|1.06|2.21|1.01|2.29|1.09|2.2|1|0
1661876100000|2022-08-30 16:15:00|2.2|1|2.23|1.03|2.25|1.05|2.14|0.94|0
1661876400000|2022-08-30 16:20:00|2.24|1.04|2.33|1.13|2.34|1.14|2.23|1.03|0
1661876700000|2022-08-30 16:25:00|2.34|1.14|2.33|1.13|2.39|1.19|2.33|1.13|0
1661877000000|2022-08-30 16:30:00|2.34|1.14|2.45|1.25|2.45|1.25|2.34|1.14|0
1661877300000|2022-08-30 16:35:00|2.44|1.24|2.38|1.18|2.45|1.25|2.37|1.17|0
1661877600000|2022-08-30 16:40:00|2.39|1.19|2.51|1.31|2.53|1.33|2.39|1.19|0
1661877900000|2022-08-30 16:45:00|2.52|1.32|2.5|1.3|2.56|1.36|2.48|1.28|0
1661878200000|2022-08-30 16:50:00|2.49|1.29|2.45|1.25|2.5|1.3|2.44|1.24|0
1661878500000|2022-08-30 16:55:00|2.44|1.24|2.47|1.27|2.47|1.27|2.43|1.23|0
1661878800000|2022-08-30 17:00:00|2.48|1.28|2.47|1.27|2.5|1.3|2.44|1.24|0
1661879100000|2022-08-30 17:05:00|2.46|1.26|2.51|1.31|2.53|1.33|2.43|1.23|0
1661879400000|2022-08-30 17:10:00|2.52|1.32|2.62|1.42|2.62|1.42|2.5|1.3|0
1661879700000|2022-08-30 17:15:00|2.61|1.41|2.66|1.46|2.67|1.47|2.54|1.34|0
1661880000000|2022-08-30 17:20:00|2.65|1.45|2.68|1.48|2.7|1.5|2.64|1.44|0
1661880300000|2022-08-30 17:25:00|2.67|1.47|2.62|1.42|2.69|1.49|2.62|1.42|0
1661880600000|2022-08-30 17:30:00|2.61|1.41|2.61|1.41|2.64|1.44|2.55|1.35|0
1661880900000|2022-08-30 17:35:00|2.6|1.4|2.63|1.43|2.68|1.48|2.6|1.4|0
1661881200000|2022-08-30 17:40:00|2.64|1.44|2.76|1.56|2.76|1.56|2.61|1.41|0
1661881500000|2022-08-30 17:45:00|2.78|1.58|2.6|1.4|2.78|1.58|2.59|1.39|0
1661881800000|2022-08-30 17:50:00|2.61|1.41|2.54|1.34|2.62|1.42|2.52|1.32|0
1661882100000|2022-08-30 17:55:00|2.53|1.33|2.57|1.37|2.58|1.38|2.52|1.32|0
1661882400000|2022-08-30 18:00:00|2.56|1.36|2.51|1.31|2.62|1.42|2.5|1.3|0
1661882700000|2022-08-30 18:05:00|2.52|1.32|2.37|1.17|2.55|1.35|2.32|1.12|0
1661883000000|2022-08-30 18:10:00|2.36|1.16|2.34|1.14|2.37|1.17|2.3|1.1|0
1661883300000|2022-08-30 18:15:00|2.33|1.13|2.35|1.15|2.36|1.16|2.3|1.1|0
1661883600000|2022-08-30 18:20:00|2.34|1.14|2.35|1.15|2.4|1.2|2.32|1.12|0
1661883900000|2022-08-30 18:25:00|2.34|1.14|2.43|1.23|2.44|1.24|2.34|1.14|0
1661884200000|2022-08-30 18:30:00|2.45|1.25|2.34|1.14|2.45|1.25|2.32|1.12|0
1661884500000|2022-08-30 18:35:00|2.35|1.15|2.35|1.15|2.41|1.21|2.33|1.13|0
1661884800000|2022-08-30 18:40:00|2.34|1.14|2.49|1.29|2.5|1.3|2.33|1.13|0
1661885100000|2022-08-30 18:45:00|2.48|1.28|2.46|1.26|2.49|1.29|2.45|1.25|0
1661885400000|2022-08-30 18:50:00|2.45|1.25|2.46|1.26|2.49|1.29|2.43|1.23|0
1661885700000|2022-08-30 18:55:00|2.45|1.25|2.44|1.24|2.51|1.31|2.4|1.2|0
1661886000000|2022-08-30 19:00:00|2.46|1.26|2.36|1.16|2.46|1.26|2.29|1.09|0
1661886300000|2022-08-30 19:05:00|2.35|1.15|2.25|1.05|2.37|1.17|2.25|1.05|0
1661886600000|2022-08-30 19:10:00|2.24|1.04|2.23|1.03|2.26|1.06|2.18|0.98|0
1661886900000|2022-08-30 19:15:00|2.22|1.02|2.23|1.03|2.28|1.08|2.2|1|0
1661887200000|2022-08-30 19:20:00|2.24|1.04|2.02|0.82|2.25|1.05|2.01|0.81|0
1661887500000|2022-08-30 19:25:00|2.03|0.83|2.07|0.87|2.09|0.89|2.02|0.82|0
1661887800000|2022-08-30 19:30:00|2.08|0.88|2.15|0.95|2.2|1|2.08|0.88|0
1661888100000|2022-08-30 19:35:00|2.14|0.94|2.11|0.91|2.15|0.95|2.1|0.9|0
1661888400000|2022-08-30 19:40:00|2.1|0.9|2.08|0.88|2.1|0.9|2.03|0.83|0
1661888700000|2022-08-30 19:45:00|2.09|0.89|2.15|0.95|2.23|1.03|2.08|0.88|0
1661889000000|2022-08-30 19:50:00|2.14|0.94|2.16|0.96|2.2|1|2.13|0.93|0
1661889300000|2022-08-30 19:55:00|2.15|0.95|2.08|0.88|2.16|0.96|2.03|0.83|0
1661889600000|2022-08-30 20:00:00|2.07|0.87|2.07|0.87|2.08|0.88|2.03|0.83|0
1661889900000|2022-08-30 20:05:00|2.08|0.88|2.07|0.87|2.08|0.88|2.06|0.86|0
1661890200000|2022-08-30 20:10:00|2.08|0.88|2.03|0.83|2.08|0.88|2|0.8|0
1661890500000|2022-08-30 20:15:00|2.15|0.75|2.15|0.75|2.16|0.76|2.14|0.74|0
1661890800000|2022-08-30 20:20:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1661891100000|2022-08-30 20:25:00|2.15|0.75|2.14|0.74|2.16|0.76|2.14|0.74|0
1661891400000|2022-08-30 20:30:00|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1661891700000|2022-08-30 20:35:00|2.14|0.74|2.12|0.72|2.2|0.8|2.12|0.72|0
1661892000000|2022-08-30 20:40:00|2.1|0.7|2.11|0.71|2.11|0.71|2.08|0.68|0
1661892300000|2022-08-30 20:45:00|2.1|0.7|2.12|0.72|2.12|0.72|2.09|0.69|0
1661892600000|2022-08-30 20:50:00|2.11|0.71|2.11|0.71|2.14|0.74|2.11|0.71|0
1661892900000|2022-08-30 20:55:00|2.12|0.72|2.11|0.71|2.12|0.72|2.1|0.7|0
1661893200000|2022-08-30 21:00:00|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1661893500000|2022-08-30 21:05:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1661894100000|2022-08-30 21:15:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1661894400000|2022-08-30 21:20:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1661894700000|2022-08-30 21:25:00|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1661895000000|2022-08-30 21:30:00|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1661895300000|2022-08-30 21:35:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1661895600000|2022-08-30 21:40:00|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1661896500000|2022-08-30 21:55:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1661896800000|2022-08-30 22:00:00|2.09|0.69|2.11|0.71|2.11|0.71|2.08|0.68|0
1661897100000|2022-08-30 22:05:00|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1661897400000|2022-08-30 22:10:00|2.11|0.71|2.11|0.71|2.11|0.71|2.09|0.69|0
1661897700000|2022-08-30 22:15:00|2.12|0.72|2.11|0.71|2.13|0.73|2.1|0.7|0
1661898000000|2022-08-30 22:20:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1661898300000|2022-08-30 22:25:00|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1661898600000|2022-08-30 22:30:00|2.11|0.71|2.1|0.7|2.12|0.72|2.09|0.69|0
1661898900000|2022-08-30 22:35:00|2.09|0.69|2.08|0.68|2.11|0.71|2.08|0.68|0
1661899200000|2022-08-30 22:40:00|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1661899500000|2022-08-30 22:45:00|2.08|0.68|2.07|0.67|2.08|0.68|2.06|0.66|0
1661899800000|2022-08-30 22:50:00|2.06|0.66|2.07|0.67|2.07|0.67|2.05|0.65|0
1661900100000|2022-08-30 22:55:00|2.08|0.68|2.06|0.66|2.08|0.68|2.06|0.66|0
1661900400000|2022-08-30 23:00:00|2.05|0.65|2.07|0.67|2.07|0.67|2.05|0.65|0
1661900700000|2022-08-30 23:05:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1661901000000|2022-08-30 23:10:00|2.06|0.66|2.09|0.69|2.1|0.7|2.06|0.66|0
1661901300000|2022-08-30 23:15:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1661901900000|2022-08-30 23:25:00|2.08|0.68|2.09|0.69|2.1|0.7|2.08|0.68|0
1661902200000|2022-08-30 23:30:00|2.08|0.68|2.11|0.71|2.12|0.72|2.08|0.68|0
1661902500000|2022-08-30 23:35:00|2.12|0.72|2.1|0.7|2.12|0.72|2.09|0.69|0
1661902800000|2022-08-30 23:40:00|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1661903100000|2022-08-30 23:45:00|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1661903400000|2022-08-30 23:50:00|2.08|0.68|2.09|0.69|2.1|0.7|2.08|0.68|0
1661903700000|2022-08-30 23:55:00|2.08|0.68|2.06|0.66|2.09|0.69|2.06|0.66|0
1661904000000|2022-08-31 00:00:00|2.05|0.65|2.05|0.65|2.08|0.68|2.05|0.65|0
1661904300000|2022-08-31 00:05:00|2.06|0.66|2|0.6|2.06|0.66|2|0.6|0
1661904600000|2022-08-31 00:10:00|2.01|0.61|2.02|0.62|2.02|0.62|2|0.6|0
1661904900000|2022-08-31 00:15:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1661905200000|2022-08-31 00:20:00|2.01|0.61|2|0.6|2.02|0.62|1.99|0.59|0
1661905500000|2022-08-31 00:25:00|1.99|0.59|1.99|0.59|2.01|0.61|1.98|0.58|0
1661905800000|2022-08-31 00:30:00|1.98|0.58|1.99|0.59|2|0.6|1.97|0.57|0
1661906100000|2022-08-31 00:35:00|2|0.6|1.99|0.59|2.01|0.61|1.99|0.59|0
1661906400000|2022-08-31 00:40:00|1.98|0.58|1.94|0.54|1.98|0.58|1.94|0.54|0
1661906700000|2022-08-31 00:45:00|1.95|0.55|1.94|0.54|1.95|0.55|1.93|0.53|0
1661907000000|2022-08-31 00:50:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1661907300000|2022-08-31 00:55:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1661907600000|2022-08-31 01:00:00|1.95|0.55|1.96|0.56|1.96|0.56|1.94|0.54|0
1661907900000|2022-08-31 01:05:00|1.97|0.57|1.95|0.55|1.97|0.57|1.94|0.54|0
1661908200000|2022-08-31 01:10:00|1.94|0.54|1.94|0.54|1.96|0.56|1.94|0.54|0
1661908500000|2022-08-31 01:15:00|1.95|0.55|1.94|0.54|1.96|0.56|1.94|0.54|0
1661908800000|2022-08-31 01:20:00|1.93|0.53|1.95|0.55|1.96|0.56|1.93|0.53|0
1661909100000|2022-08-31 01:25:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1661909400000|2022-08-31 01:30:00|1.93|0.53|1.9|0.5|1.94|0.54|1.9|0.5|0
1661909700000|2022-08-31 01:35:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1661910000000|2022-08-31 01:40:00|1.9|0.5|1.91|0.51|1.91|0.51|1.89|0.49|0
1661910300000|2022-08-31 01:45:00|1.9|0.5|1.91|0.51|1.92|0.52|1.9|0.5|0
1661910600000|2022-08-31 01:50:00|1.92|0.52|1.93|0.53|1.93|0.53|1.91|0.51|0
1661910900000|2022-08-31 01:55:00|1.92|0.52|1.92|0.52|1.93|0.53|1.91|0.51|0
1661911200000|2022-08-31 02:00:00|1.91|0.51|1.89|0.49|1.92|0.52|1.89|0.49|0
1661911500000|2022-08-31 02:05:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1661911800000|2022-08-31 02:10:00|1.91|0.51|1.91|0.51|1.92|0.52|1.9|0.5|0
1661912100000|2022-08-31 02:15:00|1.9|0.5|1.89|0.49|1.91|0.51|1.89|0.49|0
1661912400000|2022-08-31 02:20:00|1.9|0.5|1.91|0.51|1.91|0.51|1.89|0.49|0
1661912700000|2022-08-31 02:25:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1661913000000|2022-08-31 02:30:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1661913300000|2022-08-31 02:35:00|1.9|0.5|1.86|0.46|1.9|0.5|1.85|0.45|0
1661913600000|2022-08-31 02:40:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1661913900000|2022-08-31 02:45:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1661914200000|2022-08-31 02:50:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1661914500000|2022-08-31 02:55:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1661914800000|2022-08-31 03:00:00|1.88|0.48|1.87|0.47|1.89|0.49|1.87|0.47|0
1661915100000|2022-08-31 03:05:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1661915400000|2022-08-31 03:10:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1661915700000|2022-08-31 03:15:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1661916000000|2022-08-31 03:20:00|1.85|0.45|1.8|0.4|1.85|0.45|1.77|0.37|0
1661916300000|2022-08-31 03:25:00|1.79|0.39|1.79|0.39|1.81|0.41|1.79|0.39|0
1661916600000|2022-08-31 03:30:00|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1661916900000|2022-08-31 03:35:00|1.77|0.37|1.78|0.38|1.79|0.39|1.77|0.37|0
1661917200000|2022-08-31 03:40:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1661917500000|2022-08-31 03:45:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1661917800000|2022-08-31 03:50:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1661918100000|2022-08-31 03:55:00|1.81|0.41|1.79|0.39|1.81|0.41|1.79|0.39|0
1661918400000|2022-08-31 04:00:00|1.8|0.4|1.79|0.39|1.8|0.4|1.78|0.38|0
1661918700000|2022-08-31 04:05:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1661919000000|2022-08-31 04:10:00|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1661919900000|2022-08-31 04:25:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1661920200000|2022-08-31 04:30:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1661920500000|2022-08-31 04:35:00|1.76|0.36|1.74|0.34|1.76|0.36|1.72|0.32|0
1661920800000|2022-08-31 04:40:00|1.75|0.35|1.74|0.34|1.75|0.35|1.73|0.33|0
1661921100000|2022-08-31 04:45:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1661921400000|2022-08-31 04:50:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1661921700000|2022-08-31 04:55:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1661922000000|2022-08-31 05:00:00|1.75|0.35|1.77|0.37|1.77|0.37|1.75|0.35|0
1661922300000|2022-08-31 05:05:00|1.76|0.36|1.77|0.37|1.78|0.38|1.76|0.36|0
1661922600000|2022-08-31 05:10:00|1.76|0.36|1.75|0.35|1.77|0.37|1.74|0.34|0
1661922900000|2022-08-31 05:15:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1661923200000|2022-08-31 05:20:00|1.76|0.36|1.73|0.33|1.76|0.36|1.73|0.33|0
1661923500000|2022-08-31 05:25:00|1.72|0.32|1.75|0.35|1.75|0.35|1.72|0.32|0
1661923800000|2022-08-31 05:30:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1661924100000|2022-08-31 05:35:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1661924400000|2022-08-31 05:40:00|1.76|0.36|1.78|0.38|1.78|0.38|1.75|0.35|0
1661924700000|2022-08-31 05:45:00|1.79|0.39|1.79|0.39|1.8|0.4|1.78|0.38|0
1661925000000|2022-08-31 05:50:00|1.78|0.38|1.8|0.4|1.8|0.4|1.77|0.37|0
1661925300000|2022-08-31 05:55:00|1.79|0.39|1.77|0.37|1.8|0.4|1.77|0.37|0
1661925600000|2022-08-31 06:00:00|1.78|0.38|1.78|0.38|1.79|0.39|1.75|0.35|0
1661925900000|2022-08-31 06:05:00|1.77|0.37|1.75|0.35|1.78|0.38|1.75|0.35|0
1661926200000|2022-08-31 06:10:00|1.74|0.34|1.76|0.36|1.87|0.47|1.74|0.34|0
1661926500000|2022-08-31 06:15:00|1.77|0.37|1.81|0.41|1.81|0.41|1.77|0.37|0
1661926800000|2022-08-31 06:20:00|1.8|0.4|1.81|0.41|1.82|0.42|1.8|0.4|0
1661927100000|2022-08-31 06:25:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1661927400000|2022-08-31 06:30:00|1.82|0.42|1.81|0.41|1.83|0.43|1.81|0.41|0
1661927700000|2022-08-31 06:35:00|1.82|0.42|1.8|0.4|1.83|0.43|1.8|0.4|0
1661928000000|2022-08-31 06:40:00|1.81|0.41|1.82|0.42|1.83|0.43|1.81|0.41|0
1661928300000|2022-08-31 06:45:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1661928600000|2022-08-31 06:50:00|1.8|0.4|1.81|0.41|1.82|0.42|1.8|0.4|0
1661928900000|2022-08-31 06:55:00|1.8|0.4|1.8|0.4|1.81|0.41|1.8|0.4|0
1661929200000|2022-08-31 07:00:00|1.79|0.39|1.8|0.4|1.81|0.41|1.77|0.37|0
1661929500000|2022-08-31 07:05:00|1.7|0.5|1.72|0.52|1.75|0.55|1.69|0.49|0
1661929800000|2022-08-31 07:10:00|1.73|0.53|1.71|0.51|1.75|0.55|1.71|0.51|0
1661930100000|2022-08-31 07:15:00|1.7|0.5|1.69|0.49|1.71|0.51|1.68|0.48|0
1661930400000|2022-08-31 07:20:00|1.7|0.5|1.69|0.49|1.72|0.52|1.69|0.49|0
1661930700000|2022-08-31 07:25:00|1.7|0.5|1.73|0.53|1.74|0.54|1.7|0.5|0
1661931000000|2022-08-31 07:30:00|1.74|0.54|1.76|0.56|1.76|0.56|1.74|0.54|0
1661931300000|2022-08-31 07:35:00|1.75|0.55|1.76|0.56|1.79|0.59|1.75|0.55|0
1661931600000|2022-08-31 07:40:00|1.77|0.57|1.81|0.61|1.81|0.61|1.76|0.56|0
1661931900000|2022-08-31 07:45:00|1.82|0.62|1.83|0.63|1.84|0.64|1.81|0.61|0
1661932200000|2022-08-31 07:50:00|1.82|0.62|1.82|0.62|1.84|0.64|1.81|0.61|0
1661932500000|2022-08-31 07:55:00|1.83|0.63|1.82|0.62|1.83|0.63|1.79|0.59|0
1661932800000|2022-08-31 08:00:00|1.83|0.63|1.8|0.6|1.84|0.64|1.78|0.58|0
1661933100000|2022-08-31 08:05:00|1.81|0.61|1.83|0.63|1.83|0.63|1.8|0.6|0
1661933400000|2022-08-31 08:10:00|1.82|0.62|1.82|0.62|1.84|0.64|1.8|0.6|0
1661933700000|2022-08-31 08:15:00|1.83|0.63|1.8|0.6|1.84|0.64|1.8|0.6|0
1661934000000|2022-08-31 08:20:00|1.81|0.61|1.9|0.7|1.92|0.72|1.75|0.55|0
1661934300000|2022-08-31 08:25:00|1.91|0.71|1.9|0.7|1.94|0.74|1.9|0.7|0
1661934600000|2022-08-31 08:30:00|1.91|0.71|1.93|0.73|1.94|0.74|1.89|0.69|0
1661934900000|2022-08-31 08:35:00|1.94|0.74|1.9|0.7|1.94|0.74|1.89|0.69|0
1661935200000|2022-08-31 08:40:00|1.89|0.69|1.87|0.67|1.91|0.71|1.87|0.67|0
1661935500000|2022-08-31 08:45:00|1.86|0.66|1.84|0.64|1.86|0.66|1.83|0.63|0
1661935800000|2022-08-31 08:50:00|1.83|0.63|1.85|0.65|1.86|0.66|1.83|0.63|0
1661936100000|2022-08-31 08:55:00|1.84|0.64|1.88|0.68|1.89|0.69|1.84|0.64|0
1661936400000|2022-08-31 09:00:00|1.9|0.7|1.93|0.73|1.93|0.73|1.76|0.56|0
1661936700000|2022-08-31 09:05:00|1.92|0.72|1.95|0.75|1.95|0.75|1.92|0.72|0
1661937000000|2022-08-31 09:10:00|1.94|0.74|1.98|0.78|1.99|0.79|1.94|0.74|0
1661937300000|2022-08-31 09:15:00|1.97|0.77|1.95|0.75|1.99|0.79|1.93|0.73|0
1661937600000|2022-08-31 09:20:00|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1661937900000|2022-08-31 09:25:00|1.95|0.75|1.98|0.78|1.98|0.78|1.94|0.74|0
1661938200000|2022-08-31 09:30:00|1.97|0.77|1.96|0.76|1.99|0.79|1.95|0.75|0
1661938500000|2022-08-31 09:35:00|1.97|0.77|1.98|0.78|1.99|0.79|1.93|0.73|0
1661938800000|2022-08-31 09:40:00|1.99|0.79|1.93|0.73|1.99|0.79|1.93|0.73|0
1661939100000|2022-08-31 09:45:00|1.94|0.74|1.96|0.76|1.99|0.79|1.92|0.72|0
1661939400000|2022-08-31 09:50:00|1.97|0.77|1.93|0.73|1.97|0.77|1.92|0.72|0
1661939700000|2022-08-31 09:55:00|1.94|0.74|1.95|0.75|1.96|0.76|1.94|0.74|0
1661940000000|2022-08-31 10:00:00|1.94|0.74|1.94|0.74|1.98|0.78|1.93|0.73|0
1661940300000|2022-08-31 10:05:00|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1661940600000|2022-08-31 10:10:00|1.93|0.73|1.88|0.68|1.93|0.73|1.88|0.68|0
1661940900000|2022-08-31 10:15:00|1.89|0.69|1.88|0.68|1.89|0.69|1.86|0.66|0
1661941200000|2022-08-31 10:20:00|1.87|0.67|1.83|0.63|1.88|0.68|1.77|0.57|0
1661941500000|2022-08-31 10:25:00|1.84|0.64|1.84|0.64|1.84|0.64|1.82|0.62|0
1661941800000|2022-08-31 10:30:00|1.83|0.63|1.88|0.68|1.89|0.69|1.83|0.63|0
1661942100000|2022-08-31 10:35:00|1.87|0.67|1.82|0.62|1.88|0.68|1.82|0.62|0
1661942400000|2022-08-31 10:40:00|1.81|0.61|1.81|0.61|1.83|0.63|1.8|0.6|0
1661942700000|2022-08-31 10:45:00|1.82|0.62|1.78|0.58|1.83|0.63|1.78|0.58|0
1661943000000|2022-08-31 10:50:00|1.79|0.59|1.75|0.55|1.79|0.59|1.74|0.54|0
1661943300000|2022-08-31 10:55:00|1.74|0.54|1.8|0.6|1.8|0.6|1.74|0.54|0
1661943600000|2022-08-31 11:00:00|1.79|0.59|1.77|0.57|1.81|0.61|1.76|0.56|0
1661943900000|2022-08-31 11:05:00|1.76|0.56|1.8|0.6|1.8|0.6|1.76|0.56|0
1661944200000|2022-08-31 11:10:00|1.79|0.59|1.8|0.6|1.82|0.62|1.78|0.58|0
1661944500000|2022-08-31 11:15:00|1.81|0.61|1.75|0.55|1.82|0.62|1.75|0.55|0
1661944800000|2022-08-31 11:20:00|1.76|0.56|1.76|0.56|1.77|0.57|1.74|0.54|0
1661945100000|2022-08-31 11:25:00|1.75|0.55|1.79|0.59|1.79|0.59|1.75|0.55|0
1661945400000|2022-08-31 11:30:00|1.78|0.58|1.81|0.61|1.81|0.61|1.77|0.57|0
1661945700000|2022-08-31 11:35:00|1.8|0.6|1.83|0.63|1.83|0.63|1.79|0.59|0
1661946000000|2022-08-31 11:40:00|1.82|0.62|1.81|0.61|1.83|0.63|1.8|0.6|0
1661946300000|2022-08-31 11:45:00|1.82|0.62|1.83|0.63|1.84|0.64|1.81|0.61|0
1661946600000|2022-08-31 11:50:00|1.84|0.64|1.81|0.61|1.84|0.64|1.8|0.6|0
1661946900000|2022-08-31 11:55:00|1.8|0.6|1.78|0.58|1.81|0.61|1.77|0.57|0
1661947200000|2022-08-31 12:00:00|1.77|0.57|1.74|0.54|1.8|0.6|1.74|0.54|0
1661947500000|2022-08-31 12:05:00|1.75|0.55|1.74|0.54|1.76|0.56|1.72|0.52|0
1661947800000|2022-08-31 12:10:00|1.75|0.55|1.75|0.55|1.75|0.55|1.73|0.53|0
1661948100000|2022-08-31 12:15:00|1.73|0.53|1.71|0.51|1.74|0.54|1.69|0.49|0
1661948400000|2022-08-31 12:20:00|1.7|0.5|1.76|0.56|1.76|0.56|1.7|0.5|0
1661948700000|2022-08-31 12:25:00|1.75|0.55|1.73|0.53|1.76|0.56|1.72|0.52|0
1661949000000|2022-08-31 12:30:00|1.74|0.54|1.77|0.57|1.78|0.58|1.74|0.54|0
1661949300000|2022-08-31 12:35:00|1.76|0.56|1.75|0.55|1.78|0.58|1.73|0.53|0
1661949600000|2022-08-31 12:40:00|1.76|0.56|1.76|0.56|1.79|0.59|1.74|0.54|0
1661949900000|2022-08-31 12:45:00|1.77|0.57|1.71|0.51|1.77|0.57|1.71|0.51|0
1661950200000|2022-08-31 12:50:00|1.7|0.5|1.7|0.5|1.71|0.51|1.69|0.49|0
1661950500000|2022-08-31 12:55:00|1.69|0.49|1.71|0.51|1.72|0.52|1.69|0.49|0
1661950800000|2022-08-31 13:00:00|1.7|0.5|1.69|0.49|1.71|0.51|1.69|0.49|0
1661951100000|2022-08-31 13:05:00|1.7|0.5|1.75|0.55|1.75|0.55|1.68|0.48|0
1661951400000|2022-08-31 13:10:00|1.66|0.46|1.62|0.42|1.66|0.46|1.57|0.37|0
1661951700000|2022-08-31 13:15:00|1.63|0.43|1.61|0.41|1.65|0.45|1.6|0.4|0
1661952000000|2022-08-31 13:20:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1661952300000|2022-08-31 13:25:00|1.61|0.41|1.65|0.45|1.65|0.45|1.61|0.41|0
1661952600000|2022-08-31 13:30:00|1.66|0.46|1.77|0.57|1.78|0.58|1.65|0.45|0
1661952900000|2022-08-31 13:35:00|1.78|0.58|1.73|0.53|1.82|0.62|1.73|0.53|0
1661953200000|2022-08-31 13:40:00|1.74|0.54|1.58|0.38|1.74|0.54|1.58|0.38|0
1661953500000|2022-08-31 13:45:00|1.6|0.4|1.59|0.39|1.64|0.44|1.55|0.35|0
1661953800000|2022-08-31 13:50:00|1.6|0.4|1.58|0.38|1.64|0.44|1.53|0.33|0
1661954100000|2022-08-31 13:55:00|1.59|0.39|1.67|0.47|1.68|0.48|1.58|0.38|0
1661954400000|2022-08-31 14:00:00|1.68|0.48|1.73|0.53|1.73|0.53|1.68|0.48|0
1661954700000|2022-08-31 14:05:00|1.74|0.54|1.76|0.56|1.76|0.56|1.7|0.5|0
1661955000000|2022-08-31 14:10:00|1.75|0.55|1.73|0.53|1.75|0.55|1.67|0.47|0
1661955300000|2022-08-31 14:15:00|1.74|0.54|1.73|0.53|1.81|0.61|1.65|0.45|0
1661955600000|2022-08-31 14:20:00|1.72|0.52|1.77|0.57|1.8|0.6|1.71|0.51|0
1661955900000|2022-08-31 14:25:00|1.78|0.58|1.81|0.61|1.83|0.63|1.73|0.53|0
1661956200000|2022-08-31 14:30:00|1.8|0.6|1.79|0.59|1.84|0.64|1.76|0.56|0
1661956500000|2022-08-31 14:35:00|1.78|0.58|1.84|0.64|1.85|0.65|1.74|0.54|0
1661956800000|2022-08-31 14:40:00|1.83|0.63|1.68|0.48|1.84|0.64|1.68|0.48|0
1661957100000|2022-08-31 14:45:00|1.66|0.46|1.63|0.43|1.74|0.54|1.62|0.42|0
1661957400000|2022-08-31 14:50:00|1.64|0.44|1.67|0.47|1.7|0.5|1.61|0.41|0
1661957700000|2022-08-31 14:55:00|1.68|0.48|1.68|0.48|1.71|0.51|1.64|0.44|0
1661958000000|2022-08-31 15:00:00|1.69|0.49|1.8|0.6|1.81|0.61|1.68|0.48|0
1661958300000|2022-08-31 15:05:00|1.81|0.61|1.82|0.62|1.88|0.68|1.81|0.61|0
1661958600000|2022-08-31 15:10:00|1.83|0.63|1.82|0.62|1.87|0.67|1.82|0.62|0
1661958900000|2022-08-31 15:15:00|1.84|0.64|1.8|0.6|1.89|0.69|1.8|0.6|0
1661959200000|2022-08-31 15:20:00|1.79|0.59|1.79|0.59|1.83|0.63|1.77|0.57|0
1661959500000|2022-08-31 15:25:00|1.8|0.6|1.81|0.61|1.83|0.63|1.76|0.56|0
1661959800000|2022-08-31 15:30:00|1.82|0.62|1.74|0.54|1.86|0.66|1.73|0.53|0
1661960100000|2022-08-31 15:35:00|1.75|0.55|1.67|0.47|1.76|0.56|1.66|0.46|0
1661960400000|2022-08-31 15:40:00|1.68|0.48|1.63|0.43|1.68|0.48|1.62|0.42|0
1661960700000|2022-08-31 15:45:00|1.67|0.47|1.65|0.45|1.68|0.48|1.63|0.43|0
1661961000000|2022-08-31 15:50:00|1.64|0.44|1.64|0.44|1.65|0.45|1.62|0.42|0
1661961300000|2022-08-31 15:55:00|1.63|0.43|1.6|0.4|1.63|0.43|1.58|0.38|0
1661961600000|2022-08-31 16:00:00|1.59|0.39|1.61|0.41|1.62|0.42|1.58|0.38|0
1661961900000|2022-08-31 16:05:00|1.6|0.4|1.63|0.43|1.66|0.46|1.6|0.4|0
1661962200000|2022-08-31 16:10:00|1.64|0.44|1.64|0.44|1.67|0.47|1.62|0.42|0
1661962500000|2022-08-31 16:15:00|1.65|0.45|1.63|0.43|1.65|0.45|1.59|0.39|0
1661962800000|2022-08-31 16:20:00|1.64|0.44|1.69|0.49|1.7|0.5|1.63|0.43|0
1661963100000|2022-08-31 16:25:00|1.68|0.48|1.67|0.47|1.7|0.5|1.67|0.47|0
1661963400000|2022-08-31 16:30:00|1.68|0.48|1.66|0.46|1.68|0.48|1.64|0.44|0
1661963700000|2022-08-31 16:35:00|1.65|0.45|1.68|0.48|1.7|0.5|1.65|0.45|0
1661964000000|2022-08-31 16:40:00|1.69|0.49|1.72|0.52|1.74|0.54|1.69|0.49|0
1661964300000|2022-08-31 16:45:00|1.71|0.51|1.69|0.49|1.72|0.52|1.68|0.48|0
1661964600000|2022-08-31 16:50:00|1.7|0.5|1.72|0.52|1.73|0.53|1.69|0.49|0
1661964900000|2022-08-31 16:55:00|1.73|0.53|1.7|0.5|1.74|0.54|1.7|0.5|0
1661965200000|2022-08-31 17:00:00|1.71|0.51|1.71|0.51|1.72|0.52|1.69|0.49|0
1661965500000|2022-08-31 17:05:00|1.72|0.52|1.68|0.48|1.72|0.52|1.67|0.47|0
1661965800000|2022-08-31 17:10:00|1.67|0.47|1.67|0.47|1.68|0.48|1.64|0.44|0
1661966100000|2022-08-31 17:15:00|1.68|0.48|1.73|0.53|1.73|0.53|1.67|0.47|0
1661966400000|2022-08-31 17:20:00|1.72|0.52|1.74|0.54|1.77|0.57|1.72|0.52|0
1661966700000|2022-08-31 17:25:00|1.73|0.53|1.73|0.53|1.77|0.57|1.72|0.52|0
1661967000000|2022-08-31 17:30:00|1.72|0.52|1.73|0.53|1.75|0.55|1.7|0.5|0
1661967300000|2022-08-31 17:35:00|1.72|0.52|1.77|0.57|1.78|0.58|1.72|0.52|0
1661967600000|2022-08-31 17:40:00|1.78|0.58|1.77|0.57|1.81|0.61|1.77|0.57|0
1661967900000|2022-08-31 17:45:00|1.78|0.58|1.8|0.6|1.8|0.6|1.76|0.56|0
1661968200000|2022-08-31 17:50:00|1.79|0.59|1.75|0.55|1.8|0.6|1.74|0.54|0
1661968500000|2022-08-31 17:55:00|1.76|0.56|1.75|0.55|1.76|0.56|1.74|0.54|0
1661968800000|2022-08-31 18:00:00|1.74|0.54|1.77|0.57|1.77|0.57|1.72|0.52|0
1661969100000|2022-08-31 18:05:00|1.78|0.58|1.72|0.52|1.8|0.6|1.7|0.5|0
1661969400000|2022-08-31 18:10:00|1.71|0.51|1.72|0.52|1.74|0.54|1.7|0.5|0
1661969700000|2022-08-31 18:15:00|1.71|0.51|1.74|0.54|1.75|0.55|1.7|0.5|0
1661970000000|2022-08-31 18:20:00|1.75|0.55|1.76|0.56|1.77|0.57|1.73|0.53|0
1661970300000|2022-08-31 18:25:00|1.75|0.55|1.76|0.56|1.76|0.56|1.73|0.53|0
1661970600000|2022-08-31 18:30:00|1.77|0.57|1.81|0.61|1.83|0.63|1.75|0.55|0
1661970900000|2022-08-31 18:35:00|1.82|0.62|1.85|0.65|1.85|0.65|1.81|0.61|0
1661971200000|2022-08-31 18:40:00|1.84|0.64|1.87|0.67|1.88|0.68|1.83|0.63|0
1661971500000|2022-08-31 18:45:00|1.88|0.68|1.84|0.64|1.89|0.69|1.82|0.62|0
1661971800000|2022-08-31 18:50:00|1.85|0.65|1.84|0.64|1.86|0.66|1.82|0.62|0
1661972100000|2022-08-31 18:55:00|1.83|0.63|1.82|0.62|1.87|0.67|1.82|0.62|0
1661972400000|2022-08-31 19:00:00|1.83|0.63|1.77|0.57|1.85|0.65|1.76|0.56|0
1661972700000|2022-08-31 19:05:00|1.78|0.58|1.75|0.55|1.8|0.6|1.72|0.52|0
1661973000000|2022-08-31 19:10:00|1.76|0.56|1.69|0.49|1.76|0.56|1.69|0.49|0
1661973300000|2022-08-31 19:15:00|1.68|0.48|1.67|0.47|1.69|0.49|1.63|0.43|0
1661973600000|2022-08-31 19:20:00|1.68|0.48|1.75|0.55|1.76|0.56|1.68|0.48|0
1661973900000|2022-08-31 19:25:00|1.74|0.54|1.73|0.53|1.76|0.56|1.72|0.52|0
1661974200000|2022-08-31 19:30:00|1.74|0.54|1.77|0.57|1.79|0.59|1.72|0.52|0
1661974500000|2022-08-31 19:35:00|1.78|0.58|1.72|0.52|1.79|0.59|1.72|0.52|0
1661974800000|2022-08-31 19:40:00|1.71|0.51|1.66|0.46|1.75|0.55|1.65|0.45|0
1661975100000|2022-08-31 19:45:00|1.67|0.47|1.68|0.48|1.7|0.5|1.62|0.42|0
1661975400000|2022-08-31 19:50:00|1.69|0.49|1.76|0.56|1.77|0.57|1.68|0.48|0
1661975700000|2022-08-31 19:55:00|1.77|0.57|1.89|0.69|1.89|0.69|1.75|0.55|0
1661976000000|2022-08-31 20:00:00|1.87|0.67|1.88|0.68|1.91|0.71|1.86|0.66|0
1661976300000|2022-08-31 20:05:00|1.87|0.67|1.85|0.65|1.88|0.68|1.85|0.65|0
1661976600000|2022-08-31 20:10:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1661976900000|2022-08-31 20:15:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1661977200000|2022-08-31 20:20:00|1.93|0.53|1.93|0.53|1.95|0.55|1.93|0.53|0
1661977500000|2022-08-31 20:25:00|1.94|0.54|1.93|0.53|1.95|0.55|1.93|0.53|0
1661977800000|2022-08-31 20:30:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1661978400000|2022-08-31 20:40:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1661978700000|2022-08-31 20:45:00|1.94|0.54|1.93|0.53|1.95|0.55|1.93|0.53|0
1661979000000|2022-08-31 20:50:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1661979300000|2022-08-31 20:55:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1661979600000|2022-08-31 21:00:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1661979900000|2022-08-31 21:05:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1661980200000|2022-08-31 21:10:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1661980800000|2022-08-31 21:20:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1661981100000|2022-08-31 21:25:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1661981400000|2022-08-31 21:30:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1661981700000|2022-08-31 21:35:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1661982000000|2022-08-31 21:40:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1661982900000|2022-08-31 21:55:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1661983200000|2022-08-31 22:00:00|1.97|0.57|1.92|0.52|1.97|0.57|1.91|0.51|0
1661983500000|2022-08-31 22:05:00|1.91|0.51|1.92|0.52|1.93|0.53|1.91|0.51|0
1661983800000|2022-08-31 22:10:00|1.93|0.53|1.97|0.57|1.97|0.57|1.93|0.53|0
1661984100000|2022-08-31 22:15:00|1.96|0.56|1.99|0.59|1.99|0.59|1.96|0.56|0
1661984400000|2022-08-31 22:20:00|1.98|0.58|2.04|0.64|2.04|0.64|1.97|0.57|0
1661984700000|2022-08-31 22:25:00|2.03|0.63|2.05|0.65|2.07|0.67|2.03|0.63|0
1661985000000|2022-08-31 22:30:00|2.04|0.64|2.13|0.73|2.16|0.76|2.04|0.64|0
1661985300000|2022-08-31 22:35:00|2.14|0.74|2.15|0.75|2.15|0.75|2.12|0.72|0
1661985600000|2022-08-31 22:40:00|2.14|0.74|2.11|0.71|2.14|0.74|2.11|0.71|0
1661985900000|2022-08-31 22:45:00|2.1|0.7|2.1|0.7|2.11|0.71|2.09|0.69|0
1661986200000|2022-08-31 22:50:00|2.09|0.69|2.07|0.67|2.1|0.7|2.06|0.66|0
1661986500000|2022-08-31 22:55:00|2.06|0.66|2.07|0.67|2.08|0.68|2.06|0.66|0
1661986800000|2022-08-31 23:00:00|2.08|0.68|2.11|0.71|2.12|0.72|2.07|0.67|0
1661987100000|2022-08-31 23:05:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1661987400000|2022-08-31 23:10:00|2.11|0.71|2.13|0.73|2.13|0.73|2.1|0.7|0
1661987700000|2022-08-31 23:15:00|2.17|0.77|2.18|0.78|2.18|0.78|2.16|0.76|0
1661988000000|2022-08-31 23:20:00|2.17|0.77|2.17|0.77|2.18|0.78|2.16|0.76|0
1661988300000|2022-08-31 23:25:00|2.18|0.78|2.29|0.89|2.29|0.89|2.18|0.78|0
1661988600000|2022-08-31 23:30:00|2.28|0.88|2.29|0.89|2.33|0.93|2.28|0.88|0
1661988900000|2022-08-31 23:35:00|2.28|0.88|2.3|0.9|2.3|0.9|2.27|0.87|0
1661989200000|2022-08-31 23:40:00|2.29|0.89|2.28|0.88|2.3|0.9|2.27|0.87|0
1661989500000|2022-08-31 23:45:00|2.27|0.87|2.25|0.85|2.27|0.87|2.24|0.84|0
1661989800000|2022-08-31 23:50:00|2.24|0.84|2.27|0.87|2.27|0.87|2.23|0.83|0
1661990100000|2022-08-31 23:55:00|2.26|0.86|2.23|0.83|2.26|0.86|2.21|0.81|0
1661990400000|2022-09-01 00:00:00|2.24|0.84|2.22|0.82|2.27|0.87|2.22|0.82|0
1661990700000|2022-09-01 00:05:00|2.21|0.81|2.2|0.8|2.22|0.82|2.2|0.8|0
1661991000000|2022-09-01 00:10:00|2.21|0.81|2.28|0.88|2.28|0.88|2.21|0.81|0
1661991300000|2022-09-01 00:15:00|2.27|0.87|2.27|0.87|2.28|0.88|2.24|0.84|0
1661991600000|2022-09-01 00:20:00|2.26|0.86|2.25|0.85|2.27|0.87|2.24|0.84|0
1661991900000|2022-09-01 00:25:00|2.24|0.84|2.23|0.83|2.26|0.86|2.22|0.82|0
1661992200000|2022-09-01 00:30:00|2.22|0.82|2.27|0.87|2.27|0.87|2.22|0.82|0
1661992500000|2022-09-01 00:35:00|2.26|0.86|2.29|0.89|2.29|0.89|2.24|0.84|0
1661992800000|2022-09-01 00:40:00|2.28|0.88|2.36|0.96|2.36|0.96|2.28|0.88|0
1661993100000|2022-09-01 00:45:00|2.35|0.95|2.33|0.93|2.37|0.97|2.32|0.92|0
1661993400000|2022-09-01 00:50:00|2.32|0.92|2.3|0.9|2.32|0.92|2.29|0.89|0
1661993700000|2022-09-01 00:55:00|2.31|0.91|2.29|0.89|2.31|0.91|2.28|0.88|0
1661994000000|2022-09-01 01:00:00|2.28|0.88|2.24|0.84|2.29|0.89|2.24|0.84|0
1661994300000|2022-09-01 01:05:00|2.25|0.85|2.28|0.88|2.28|0.88|2.24|0.84|0
1661994600000|2022-09-01 01:10:00|2.27|0.87|2.29|0.89|2.29|0.89|2.27|0.87|0
1661994900000|2022-09-01 01:15:00|2.28|0.88|2.25|0.85|2.29|0.89|2.24|0.84|0
1661995200000|2022-09-01 01:20:00|2.26|0.86|2.27|0.87|2.29|0.89|2.25|0.85|0
1661995500000|2022-09-01 01:25:00|2.26|0.86|2.26|0.86|2.27|0.87|2.25|0.85|0
1661995800000|2022-09-01 01:30:00|2.25|0.85|2.28|0.88|2.29|0.89|2.24|0.84|0
1661996100000|2022-09-01 01:35:00|2.29|0.89|2.29|0.89|2.3|0.9|2.27|0.87|0
1661996400000|2022-09-01 01:40:00|2.3|0.9|2.26|0.86|2.32|0.92|2.25|0.85|0
1661996700000|2022-09-01 01:45:00|2.27|0.87|2.31|0.91|2.31|0.91|2.25|0.85|0
1661997000000|2022-09-01 01:50:00|2.3|0.9|2.29|0.89|2.32|0.92|2.28|0.88|0
1661997300000|2022-09-01 01:55:00|2.3|0.9|2.28|0.88|2.3|0.9|2.27|0.87|0
1661997600000|2022-09-01 02:00:00|2.27|0.87|2.27|0.87|2.29|0.89|2.27|0.87|0
1661997900000|2022-09-01 02:05:00|2.26|0.86|2.28|0.88|2.29|0.89|2.26|0.86|0
1661998200000|2022-09-01 02:10:00|2.29|0.89|2.28|0.88|2.29|0.89|2.26|0.86|0
1661998500000|2022-09-01 02:15:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1661998800000|2022-09-01 02:20:00|2.26|0.86|2.25|0.85|2.27|0.87|2.25|0.85|0
1661999100000|2022-09-01 02:25:00|2.24|0.84|2.25|0.85|2.25|0.85|2.22|0.82|0
1661999400000|2022-09-01 02:30:00|2.26|0.86|2.28|0.88|2.29|0.89|2.25|0.85|0
1661999700000|2022-09-01 02:35:00|2.27|0.87|2.29|0.89|2.29|0.89|2.27|0.87|0
1662000000000|2022-09-01 02:40:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1662000300000|2022-09-01 02:45:00|2.29|0.89|2.28|0.88|2.29|0.89|2.27|0.87|0
1662000600000|2022-09-01 02:50:00|2.27|0.87|2.28|0.88|2.28|0.88|2.26|0.86|0
1662000900000|2022-09-01 02:55:00|2.29|0.89|2.27|0.87|2.3|0.9|2.27|0.87|0
1662001200000|2022-09-01 03:00:00|2.26|0.86|2.28|0.88|2.28|0.88|2.25|0.85|0
1662001500000|2022-09-01 03:05:00|2.27|0.87|2.28|0.88|2.29|0.89|2.27|0.87|0
1662001800000|2022-09-01 03:10:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1662002100000|2022-09-01 03:15:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1662002400000|2022-09-01 03:20:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1662002700000|2022-09-01 03:25:00|2.28|0.88|2.27|0.87|2.29|0.89|2.27|0.87|0
1662003000000|2022-09-01 03:30:00|2.28|0.88|2.26|0.86|2.28|0.88|2.25|0.85|0
1662003300000|2022-09-01 03:35:00|2.25|0.85|2.28|0.88|2.28|0.88|2.25|0.85|0
1662003600000|2022-09-01 03:40:00|2.27|0.87|2.35|0.95|2.35|0.95|2.27|0.87|0
1662003900000|2022-09-01 03:45:00|2.34|0.94|2.34|0.94|2.36|0.96|2.32|0.92|0
1662004200000|2022-09-01 03:50:00|2.35|0.95|2.33|0.93|2.35|0.95|2.32|0.92|0
1662004500000|2022-09-01 03:55:00|2.34|0.94|2.34|0.94|2.34|0.94|2.32|0.92|0
1662004800000|2022-09-01 04:00:00|2.33|0.93|2.31|0.91|2.33|0.93|2.31|0.91|0
1662005100000|2022-09-01 04:05:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1662005400000|2022-09-01 04:10:00|2.31|0.91|2.32|0.92|2.33|0.93|2.3|0.9|0
1662005700000|2022-09-01 04:15:00|2.33|0.93|2.31|0.91|2.33|0.93|2.3|0.9|0
1662006000000|2022-09-01 04:20:00|2.34|0.94|2.37|0.97|2.38|0.98|2.34|0.94|0
1662006300000|2022-09-01 04:25:00|2.38|0.98|2.36|0.96|2.38|0.98|2.35|0.95|0
1662006600000|2022-09-01 04:30:00|2.35|0.95|2.35|0.95|2.36|0.96|2.34|0.94|0
1662006900000|2022-09-01 04:35:00|2.34|0.94|2.31|0.91|2.35|0.95|2.31|0.91|0
1662007200000|2022-09-01 04:40:00|2.32|0.92|2.32|0.92|2.33|0.93|2.31|0.91|0
1662007500000|2022-09-01 04:45:00|2.31|0.91|2.28|0.88|2.31|0.91|2.28|0.88|0
1662007800000|2022-09-01 04:50:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1662008100000|2022-09-01 04:55:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1662008400000|2022-09-01 05:00:00|2.29|0.89|2.32|0.92|2.32|0.92|2.29|0.89|0
1662008700000|2022-09-01 05:05:00|2.31|0.91|2.29|0.89|2.31|0.91|2.28|0.88|0
1662009000000|2022-09-01 05:10:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1662009300000|2022-09-01 05:15:00|2.28|0.88|2.28|0.88|2.29|0.89|2.27|0.87|0
1662009600000|2022-09-01 05:20:00|2.29|0.89|2.27|0.87|2.29|0.89|2.27|0.87|0
1662009900000|2022-09-01 05:25:00|2.26|0.86|2.25|0.85|2.28|0.88|2.25|0.85|0
1662010200000|2022-09-01 05:30:00|2.26|0.86|2.27|0.87|2.29|0.89|2.25|0.85|0
1662010500000|2022-09-01 05:35:00|2.28|0.88|2.28|0.88|2.3|0.9|2.27|0.87|0
1662010800000|2022-09-01 05:40:00|2.27|0.87|2.26|0.86|2.28|0.88|2.25|0.85|0
1662011100000|2022-09-01 05:45:00|2.25|0.85|2.32|0.92|2.32|0.92|2.25|0.85|0
1662011400000|2022-09-01 05:50:00|2.33|0.93|2.3|0.9|2.33|0.93|2.28|0.88|0
1662011700000|2022-09-01 05:55:00|2.31|0.91|2.3|0.9|2.31|0.91|2.29|0.89|0
1662012000000|2022-09-01 06:00:00|2.31|0.91|2.35|0.95|2.35|0.95|2.27|0.87|0
1662012300000|2022-09-01 06:05:00|2.36|0.96|2.38|0.98|2.41|1.01|2.35|0.95|0
1662012600000|2022-09-01 06:10:00|2.37|0.97|2.37|0.97|2.51|1.11|2.21|0.81|0
1662012900000|2022-09-01 06:15:00|2.38|0.98|2.4|1|2.41|1.01|2.37|0.97|0
1662013200000|2022-09-01 06:20:00|2.41|1.01|2.41|1.01|2.41|1.01|2.37|0.97|0
1662013500000|2022-09-01 06:25:00|2.42|1.02|2.36|0.96|2.44|1.04|2.36|0.96|0
1662013800000|2022-09-01 06:30:00|2.35|0.95|2.33|0.93|2.37|0.97|2.33|0.93|0
1662014100000|2022-09-01 06:35:00|2.32|0.92|2.3|0.9|2.34|0.94|2.3|0.9|0
1662014400000|2022-09-01 06:40:00|2.31|0.91|2.27|0.87|2.31|0.91|2.26|0.86|0
1662014700000|2022-09-01 06:45:00|2.28|0.88|2.26|0.86|2.28|0.88|2.24|0.84|0
1662015000000|2022-09-01 06:50:00|2.27|0.87|2.27|0.87|2.29|0.89|2.25|0.85|0
1662015300000|2022-09-01 06:55:00|2.26|0.86|2.28|0.88|2.29|0.89|2.26|0.86|0
1662015600000|2022-09-01 07:00:00|2.29|0.89|2.27|0.87|2.32|0.92|2.26|0.86|0
1662015900000|2022-09-01 07:05:00|2.17|0.97|2.18|0.98|2.22|1.02|2.15|0.95|0
1662016200000|2022-09-01 07:10:00|2.17|0.97|2.05|0.85|2.23|1.03|2.05|0.85|0
1662016500000|2022-09-01 07:15:00|2.06|0.86|2.11|0.91|2.12|0.92|2.02|0.82|0
1662016800000|2022-09-01 07:20:00|2.12|0.92|2.14|0.94|2.14|0.94|2.08|0.88|0
1662017100000|2022-09-01 07:25:00|2.13|0.93|2.19|0.99|2.19|0.99|2.11|0.91|0
1662017400000|2022-09-01 07:30:00|2.2|1|2.18|0.98|2.21|1.01|2.17|0.97|0
1662017700000|2022-09-01 07:35:00|2.17|0.97|2.17|0.97|2.18|0.98|2.13|0.93|0
1662018000000|2022-09-01 07:40:00|2.18|0.98|2.22|1.02|2.26|1.06|2.12|0.92|0
1662018300000|2022-09-01 07:45:00|2.21|1.01|2.16|0.96|2.22|1.02|2.15|0.95|0
1662018600000|2022-09-01 07:50:00|2.17|0.97|2.19|0.99|2.19|0.99|2.16|0.96|0
1662018900000|2022-09-01 07:55:00|2.2|1|2.18|0.98|2.2|1|2.17|0.97|0
1662019200000|2022-09-01 08:00:00|2.17|0.97|2.16|0.96|2.22|1.02|2.16|0.96|0
1662019500000|2022-09-01 08:05:00|2.17|0.97|2.19|0.99|2.19|0.99|2.13|0.93|0
1662019800000|2022-09-01 08:10:00|2.2|1|2.14|0.94|2.21|1.01|2.14|0.94|0
1662020100000|2022-09-01 08:15:00|2.15|0.95|2.18|0.98|2.18|0.98|2.15|0.95|0
1662020400000|2022-09-01 08:20:00|2.19|0.99|2.16|0.96|2.22|1.02|2.13|0.93|0
1662020700000|2022-09-01 08:25:00|2.17|0.97|2.18|0.98|2.18|0.98|2.15|0.95|0
1662021000000|2022-09-01 08:30:00|2.17|0.97|2.2|1|2.21|1.01|2.16|0.96|0
1662021300000|2022-09-01 08:35:00|2.21|1.01|2.17|0.97|2.21|1.01|2.17|0.97|0
1662021600000|2022-09-01 08:40:00|2.16|0.96|2.19|0.99|2.19|0.99|2.15|0.95|0
1662021900000|2022-09-01 08:45:00|2.18|0.98|2.21|1.01|2.22|1.02|2.18|0.98|0
1662022200000|2022-09-01 08:50:00|2.2|1|2.23|1.03|2.23|1.03|2.2|1|0
1662022500000|2022-09-01 08:55:00|2.22|1.02|2.18|0.98|2.23|1.03|2.18|0.98|0
1662022800000|2022-09-01 09:00:00|2.17|0.97|2.14|0.94|2.18|0.98|2.13|0.93|0
1662023100000|2022-09-01 09:05:00|2.13|0.93|2.15|0.95|2.16|0.96|2.13|0.93|0
1662023400000|2022-09-01 09:10:00|2.16|0.96|2.18|0.98|2.18|0.98|2.13|0.93|0
1662023700000|2022-09-01 09:15:00|2.17|0.97|2.19|0.99|2.19|0.99|2.16|0.96|0
1662024000000|2022-09-01 09:20:00|2.2|1|2.21|1.01|2.22|1.02|2.2|1|0
1662024300000|2022-09-01 09:25:00|2.2|1|2.17|0.97|2.21|1.01|2.16|0.96|0
1662024600000|2022-09-01 09:30:00|2.16|0.96|2.19|0.99|2.19|0.99|2.14|0.94|0
1662024900000|2022-09-01 09:35:00|2.2|1|2.14|0.94|2.2|1|2.14|0.94|0
1662025200000|2022-09-01 09:40:00|2.15|0.95|2.11|0.91|2.15|0.95|2.11|0.91|0
1662025500000|2022-09-01 09:45:00|2.1|0.9|2.09|0.89|2.11|0.91|2.08|0.88|0
1662025800000|2022-09-01 09:50:00|2.08|0.88|2.07|0.87|2.09|0.89|2.06|0.86|0
1662026100000|2022-09-01 09:55:00|2.08|0.88|2.1|0.9|2.1|0.9|2.07|0.87|0
1662026400000|2022-09-01 10:00:00|2.11|0.91|2.11|0.91|2.11|0.91|2.09|0.89|0
1662026700000|2022-09-01 10:05:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1662027000000|2022-09-01 10:10:00|2.09|0.89|2.1|0.9|2.12|0.92|2.09|0.89|0
1662027300000|2022-09-01 10:15:00|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1662027600000|2022-09-01 10:20:00|2.12|0.92|2.13|0.93|2.13|0.93|2.09|0.89|0
1662027900000|2022-09-01 10:25:00|2.12|0.92|2.1|0.9|2.13|0.93|2.08|0.88|0
1662028200000|2022-09-01 10:30:00|2.09|0.89|2.11|0.91|2.13|0.93|2.09|0.89|0
1662028500000|2022-09-01 10:35:00|2.12|0.92|2.12|0.92|2.14|0.94|2.11|0.91|0
1662028800000|2022-09-01 10:40:00|2.13|0.93|2.12|0.92|2.14|0.94|2.12|0.92|0
1662029100000|2022-09-01 10:45:00|2.13|0.93|2.11|0.91|2.13|0.93|2.1|0.9|0
1662029400000|2022-09-01 10:50:00|2.12|0.92|2.11|0.91|2.13|0.93|2.11|0.91|0
1662029700000|2022-09-01 10:55:00|2.1|0.9|2.09|0.89|2.13|0.93|2.07|0.87|0
1662030000000|2022-09-01 11:00:00|2.08|0.88|2.06|0.86|2.08|0.88|2.06|0.86|0
1662030300000|2022-09-01 11:05:00|2.07|0.87|2.06|0.86|2.08|0.88|2.05|0.85|0
1662030600000|2022-09-01 11:10:00|2.05|0.85|2.02|0.82|2.07|0.87|2.01|0.81|0
1662030900000|2022-09-01 11:15:00|2.01|0.81|1.99|0.79|2.03|0.83|1.98|0.78|0
1662031200000|2022-09-01 11:20:00|1.98|0.78|1.98|0.78|2|0.8|1.97|0.77|0
1662031500000|2022-09-01 11:25:00|1.97|0.77|1.99|0.79|2|0.8|1.97|0.77|0
1662031800000|2022-09-01 11:30:00|2|0.8|1.93|0.73|2.01|0.81|1.92|0.72|0
1662032100000|2022-09-01 11:35:00|1.94|0.74|1.87|0.67|1.98|0.78|1.84|0.64|0
1662032400000|2022-09-01 11:40:00|1.88|0.68|1.82|0.62|1.88|0.68|1.82|0.62|0
1662032700000|2022-09-01 11:45:00|1.81|0.61|1.85|0.65|1.85|0.65|1.8|0.6|0
1662033000000|2022-09-01 11:50:00|1.86|0.66|1.85|0.65|1.88|0.68|1.85|0.65|0
1662033300000|2022-09-01 11:55:00|1.86|0.66|1.87|0.67|1.87|0.67|1.83|0.63|0
1662033600000|2022-09-01 12:00:00|1.86|0.66|1.86|0.66|1.87|0.67|1.83|0.63|0
1662033900000|2022-09-01 12:05:00|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1662034200000|2022-09-01 12:10:00|1.86|0.66|1.89|0.69|1.89|0.69|1.84|0.64|0
1662034500000|2022-09-01 12:15:00|1.9|0.7|1.91|0.71|1.91|0.71|1.89|0.69|0
1662034800000|2022-09-01 12:20:00|1.9|0.7|1.88|0.68|1.91|0.71|1.88|0.68|0
1662035100000|2022-09-01 12:25:00|1.87|0.67|1.9|0.7|1.92|0.72|1.87|0.67|0
1662035400000|2022-09-01 12:30:00|1.91|0.71|1.98|0.78|1.99|0.79|1.88|0.68|0
1662035700000|2022-09-01 12:35:00|1.97|0.77|1.96|0.76|2.01|0.81|1.95|0.75|0
1662036000000|2022-09-01 12:40:00|1.97|0.77|1.96|0.76|1.98|0.78|1.95|0.75|0
1662036300000|2022-09-01 12:45:00|1.97|0.77|1.94|0.74|1.97|0.77|1.93|0.73|0
1662036600000|2022-09-01 12:50:00|1.95|0.75|1.96|0.76|1.97|0.77|1.93|0.73|0
1662036900000|2022-09-01 12:55:00|1.97|0.77|1.99|0.79|2|0.8|1.95|0.75|0
1662037200000|2022-09-01 13:00:00|2|0.8|2.03|0.83|2.03|0.83|1.99|0.79|0
1662037500000|2022-09-01 13:05:00|2.04|0.84|1.98|0.78|2.04|0.84|1.94|0.74|0
1662037800000|2022-09-01 13:10:00|1.97|0.77|1.96|0.76|1.98|0.78|1.95|0.75|0
1662038100000|2022-09-01 13:15:00|1.95|0.75|1.94|0.74|1.97|0.77|1.94|0.74|0
1662038400000|2022-09-01 13:20:00|1.95|0.75|1.94|0.74|1.96|0.76|1.93|0.73|0
1662038700000|2022-09-01 13:25:00|1.95|0.75|1.95|0.75|1.98|0.78|1.95|0.75|0
1662039000000|2022-09-01 13:30:00|1.96|0.76|2.04|0.84|2.04|0.84|1.9|0.7|0
1662039300000|2022-09-01 13:35:00|2.03|0.83|1.99|0.79|2.05|0.85|1.98|0.78|0
1662039600000|2022-09-01 13:40:00|1.97|0.77|1.95|0.75|1.98|0.78|1.89|0.69|0
1662039900000|2022-09-01 13:45:00|1.94|0.74|1.98|0.78|2.01|0.81|1.91|0.71|0
1662040200000|2022-09-01 13:50:00|1.99|0.79|1.96|0.76|2.03|0.83|1.96|0.76|0
1662040500000|2022-09-01 13:55:00|1.97|0.77|1.97|0.77|2.06|0.86|1.95|0.75|0
1662040800000|2022-09-01 14:00:00|1.95|0.75|2.13|0.93|2.14|0.94|1.91|0.71|0
1662041100000|2022-09-01 14:05:00|2.14|0.94|2.12|0.92|2.15|0.95|1.99|0.79|0
1662041400000|2022-09-01 14:10:00|2.13|0.93|2.19|0.99|2.21|1.01|2.11|0.91|0
1662041700000|2022-09-01 14:15:00|2.2|1|2.2|1|2.25|1.05|2.19|0.99|0
1662042000000|2022-09-01 14:20:00|2.21|1.01|2.06|0.86|2.22|1.02|2.05|0.85|0
1662042300000|2022-09-01 14:25:00|2.05|0.85|1.99|0.79|2.06|0.86|1.97|0.77|0
1662042600000|2022-09-01 14:30:00|1.98|0.78|2.06|0.86|2.07|0.87|1.98|0.78|0
1662042900000|2022-09-01 14:35:00|2.07|0.87|2.08|0.88|2.1|0.9|2.01|0.81|0
1662043200000|2022-09-01 14:40:00|2.07|0.87|2.13|0.93|2.15|0.95|2.04|0.84|0
1662043500000|2022-09-01 14:45:00|2.14|0.94|2.17|0.97|2.19|0.99|2.13|0.93|0
1662043800000|2022-09-01 14:50:00|2.18|0.98|2.23|1.03|2.23|1.03|2.15|0.95|0
1662044100000|2022-09-01 14:55:00|2.22|1.02|2.26|1.06|2.27|1.07|2.14|0.94|0
1662044400000|2022-09-01 15:00:00|2.27|1.07|2.28|1.08|2.3|1.1|2.22|1.02|0
1662044700000|2022-09-01 15:05:00|2.27|1.07|2.13|0.93|2.27|1.07|2.1|0.9|0
1662045000000|2022-09-01 15:10:00|2.11|0.91|2|0.8|2.11|0.91|1.99|0.79|0
1662045300000|2022-09-01 15:15:00|2.01|0.81|2|0.8|2.03|0.83|1.97|0.77|0
1662045600000|2022-09-01 15:20:00|2.01|0.81|2.11|0.91|2.16|0.96|2.01|0.81|0
1662045900000|2022-09-01 15:25:00|2.12|0.92|2.16|0.96|2.18|0.98|2.09|0.89|0
1662046200000|2022-09-01 15:30:00|2.15|0.95|2.02|0.82|2.16|0.96|2.02|0.82|0
1662046500000|2022-09-01 15:35:00|2.01|0.81|2.03|0.83|2.04|0.84|1.94|0.74|0
1662046800000|2022-09-01 15:40:00|2.04|0.84|2.13|0.93|2.13|0.93|2.02|0.82|0
1662047100000|2022-09-01 15:45:00|2.14|0.94|2.1|0.9|2.15|0.95|2.09|0.89|0
1662047400000|2022-09-01 15:50:00|2.09|0.89|2.13|0.93|2.16|0.96|2.08|0.88|0
1662047700000|2022-09-01 15:55:00|2.12|0.92|2.11|0.91|2.18|0.98|2.11|0.91|0
1662048000000|2022-09-01 16:00:00|2.1|0.9|2.03|0.83|2.11|0.91|2.03|0.83|0
1662048300000|2022-09-01 16:05:00|2.05|0.85|2.01|0.81|2.1|0.9|2|0.8|0
1662048600000|2022-09-01 16:10:00|2.02|0.82|2.02|0.82|2.06|0.86|2.02|0.82|0
1662048900000|2022-09-01 16:15:00|2.01|0.81|2.01|0.81|2.03|0.83|1.97|0.77|0
1662049200000|2022-09-01 16:20:00|2|0.8|2.04|0.84|2.06|0.86|2|0.8|0
1662049500000|2022-09-01 16:25:00|2.05|0.85|2.02|0.82|2.07|0.87|1.99|0.79|0
1662049800000|2022-09-01 16:30:00|2.03|0.83|2.02|0.82|2.07|0.87|2.02|0.82|0
1662050100000|2022-09-01 16:35:00|2.01|0.81|2.11|0.91|2.12|0.92|2.01|0.81|0
1662050400000|2022-09-01 16:40:00|2.12|0.92|2.09|0.89|2.13|0.93|2.09|0.89|0
1662050700000|2022-09-01 16:45:00|2.08|0.88|2.09|0.89|2.14|0.94|2.07|0.87|0
1662051000000|2022-09-01 16:50:00|2.08|0.88|2.17|0.97|2.17|0.97|2.08|0.88|0
1662051300000|2022-09-01 16:55:00|2.16|0.96|2.15|0.95|2.21|1.01|2.14|0.94|0
1662051600000|2022-09-01 17:00:00|2.16|0.96|2.11|0.91|2.18|0.98|2.08|0.88|0
1662051900000|2022-09-01 17:05:00|2.1|0.9|2.03|0.83|2.11|0.91|2.03|0.83|0
1662052200000|2022-09-01 17:10:00|2.04|0.84|1.98|0.78|2.06|0.86|1.98|0.78|0
1662052500000|2022-09-01 17:15:00|1.97|0.77|1.99|0.79|2|0.8|1.96|0.76|0
1662052800000|2022-09-01 17:20:00|1.98|0.78|1.91|0.71|1.98|0.78|1.91|0.71|0
1662053100000|2022-09-01 17:25:00|1.92|0.72|1.87|0.67|1.94|0.74|1.86|0.66|0
1662053400000|2022-09-01 17:30:00|1.86|0.66|1.82|0.62|1.97|0.77|1.74|0.54|0
1662053700000|2022-09-01 17:35:00|1.81|0.61|1.85|0.65|1.87|0.67|1.81|0.61|0
1662054000000|2022-09-01 17:40:00|1.84|0.64|1.87|0.67|1.88|0.68|1.84|0.64|0
1662054300000|2022-09-01 17:45:00|1.88|0.68|1.91|0.71|1.93|0.73|1.88|0.68|0
1662054600000|2022-09-01 17:50:00|1.89|0.69|1.9|0.7|1.92|0.72|1.89|0.69|0
1662054900000|2022-09-01 17:55:00|1.91|0.71|1.9|0.7|1.92|0.72|1.88|0.68|0
1662055200000|2022-09-01 18:00:00|1.89|0.69|1.85|0.65|1.93|0.73|1.85|0.65|0
1662055500000|2022-09-01 18:05:00|1.84|0.64|1.88|0.68|1.9|0.7|1.82|0.62|0
1662055800000|2022-09-01 18:10:00|1.87|0.67|1.81|0.61|1.91|0.71|1.81|0.61|0
1662056100000|2022-09-01 18:15:00|1.8|0.6|1.78|0.58|1.81|0.61|1.77|0.57|0
1662056400000|2022-09-01 18:20:00|1.77|0.57|1.68|0.48|1.78|0.58|1.66|0.46|0
1662056700000|2022-09-01 18:25:00|1.67|0.47|1.65|0.45|1.68|0.48|1.62|0.42|0
1662057000000|2022-09-01 18:30:00|1.64|0.44|1.61|0.41|1.64|0.44|1.6|0.4|0
1662057300000|2022-09-01 18:35:00|1.62|0.42|1.63|0.43|1.66|0.46|1.57|0.37|0
1662057600000|2022-09-01 18:40:00|1.64|0.44|1.67|0.47|1.67|0.47|1.61|0.41|0
1662057900000|2022-09-01 18:45:00|1.66|0.46|1.69|0.49|1.7|0.5|1.62|0.42|0
1662058200000|2022-09-01 18:50:00|1.68|0.48|1.61|0.41|1.7|0.5|1.61|0.41|0
1662058500000|2022-09-01 18:55:00|1.62|0.42|1.63|0.43|1.66|0.46|1.59|0.39|0
1662058800000|2022-09-01 19:00:00|1.64|0.44|1.63|0.43|1.65|0.45|1.58|0.38|0
1662059100000|2022-09-01 19:05:00|1.62|0.42|1.55|0.35|1.63|0.43|1.54|0.34|0
1662059400000|2022-09-01 19:10:00|1.56|0.36|1.54|0.34|1.58|0.38|1.52|0.32|0
1662059700000|2022-09-01 19:15:00|1.55|0.35|1.59|0.39|1.64|0.44|1.53|0.33|0
1662060000000|2022-09-01 19:20:00|1.58|0.38|1.59|0.39|1.62|0.42|1.56|0.36|0
1662060300000|2022-09-01 19:25:00|1.6|0.4|1.64|0.44|1.64|0.44|1.59|0.39|0
1662060600000|2022-09-01 19:30:00|1.65|0.45|1.65|0.45|1.67|0.47|1.62|0.42|0
1662060900000|2022-09-01 19:35:00|1.66|0.46|1.61|0.41|1.66|0.46|1.59|0.39|0
1662061200000|2022-09-01 19:40:00|1.62|0.42|1.6|0.4|1.64|0.44|1.59|0.39|0
1662061500000|2022-09-01 19:45:00|1.59|0.39|1.63|0.43|1.64|0.44|1.57|0.37|0
1662061800000|2022-09-01 19:50:00|1.61|0.41|1.51|0.31|1.61|0.41|1.51|0.31|0
1662062100000|2022-09-01 19:55:00|1.5|0.3|1.43|0.23|1.51|0.31|1.41|0.21|0
1662062400000|2022-09-01 20:00:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1662062700000|2022-09-01 20:05:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1662063000000|2022-09-01 20:10:00|1.44|0.24|1.43|0.23|1.47|0.27|1.4|0.2|0
1662063300000|2022-09-01 20:15:00|1.51|0.11|1.49|0.09|1.51|0.11|1.48|0.08|0
1662063600000|2022-09-01 20:20:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1662063900000|2022-09-01 20:25:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1662064200000|2022-09-01 20:30:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1662064500000|2022-09-01 20:35:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1662064800000|2022-09-01 20:40:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1662065100000|2022-09-01 20:45:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1662065400000|2022-09-01 20:50:00|1.46|0.06|1.45|0.05|1.47|0.07|1.45|0.05|0
1662065700000|2022-09-01 20:55:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1662066000000|2022-09-01 21:00:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1662066300000|2022-09-01 21:05:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1662067200000|2022-09-01 21:20:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1662067500000|2022-09-01 21:25:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1662067800000|2022-09-01 21:30:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1662068100000|2022-09-01 21:35:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1662068400000|2022-09-01 21:40:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1662069300000|2022-09-01 21:55:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1662069600000|2022-09-01 22:00:00|1.46|0.06|1.43|0.03|1.46|0.06|1.42|0.02|0
1662069900000|2022-09-01 22:05:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1662070200000|2022-09-01 22:10:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1662070500000|2022-09-01 22:15:00|1.43|0.03|1.44|0.04|1.44|0.04|1.42|0.02|0
1662070800000|2022-09-01 22:20:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1662071400000|2022-09-01 22:30:00|1.44|0.04|1.45|0.05|1.45|0.05|1.43|0.03|0
1662071700000|2022-09-01 22:35:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1662072000000|2022-09-01 22:40:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1662072300000|2022-09-01 22:45:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1662073200000|2022-09-01 23:00:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1662073500000|2022-09-01 23:05:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1662073800000|2022-09-01 23:10:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1662074100000|2022-09-01 23:15:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1662074400000|2022-09-01 23:20:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1662074700000|2022-09-01 23:25:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1662075000000|2022-09-01 23:30:00|1.44|0.04|1.46|0.06|1.47|0.07|1.44|0.04|0
1662075300000|2022-09-01 23:35:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1662075600000|2022-09-01 23:40:00|1.44|0.04|1.43|0.03|1.45|0.05|1.43|0.03|0
1662075900000|2022-09-01 23:45:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1662076200000|2022-09-01 23:50:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1662076800000|2022-09-02 00:00:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1662077100000|2022-09-02 00:05:00|1.45|0.05|1.42|0.02|1.45|0.05|1.42|0.02|0
1662077400000|2022-09-02 00:10:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1662077700000|2022-09-02 00:15:00|1.44|0.04|1.53|0.13|1.53|0.13|1.44|0.04|0
1662078000000|2022-09-02 00:20:00|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1662078300000|2022-09-02 00:25:00|1.53|0.13|1.51|0.11|1.53|0.13|1.5|0.1|0
1662078600000|2022-09-02 00:30:00|1.5|0.1|1.52|0.12|1.52|0.12|1.5|0.1|0
1662078900000|2022-09-02 00:35:00|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1662079200000|2022-09-02 00:40:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1662079500000|2022-09-02 00:45:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1662079800000|2022-09-02 00:50:00|1.53|0.13|1.51|0.11|1.53|0.13|1.51|0.11|0
1662080100000|2022-09-02 00:55:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1662080400000|2022-09-02 01:00:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1662080700000|2022-09-02 01:05:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1662081000000|2022-09-02 01:10:00|1.5|0.1|1.52|0.12|1.52|0.12|1.5|0.1|0
1662081300000|2022-09-02 01:15:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1662081600000|2022-09-02 01:20:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1662081900000|2022-09-02 01:25:00|1.53|0.13|1.52|0.12|1.53|0.13|1.51|0.11|0
1662082200000|2022-09-02 01:30:00|1.51|0.11|1.52|0.12|1.53|0.13|1.51|0.11|0
1662082500000|2022-09-02 01:35:00|1.51|0.11|1.52|0.12|1.54|0.14|1.51|0.11|0
1662082800000|2022-09-02 01:40:00|1.51|0.11|1.52|0.12|1.52|0.12|1.5|0.1|0
1662083100000|2022-09-02 01:45:00|1.51|0.11|1.53|0.13|1.53|0.13|1.51|0.11|0
1662083400000|2022-09-02 01:50:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1662083700000|2022-09-02 01:55:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1662084000000|2022-09-02 02:00:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1662084300000|2022-09-02 02:05:00|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1662084600000|2022-09-02 02:10:00|1.52|0.12|1.54|0.14|1.54|0.14|1.52|0.12|0
1662084900000|2022-09-02 02:15:00|1.55|0.15|1.54|0.14|1.55|0.15|1.53|0.13|0
1662085200000|2022-09-02 02:20:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1662085500000|2022-09-02 02:25:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1662085800000|2022-09-02 02:30:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1662086100000|2022-09-02 02:35:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1662086400000|2022-09-02 02:40:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1662086700000|2022-09-02 02:45:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1662087000000|2022-09-02 02:50:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1662087600000|2022-09-02 03:00:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1662087900000|2022-09-02 03:05:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1662088200000|2022-09-02 03:10:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1662088500000|2022-09-02 03:15:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1662088800000|2022-09-02 03:20:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1662089100000|2022-09-02 03:25:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1662089400000|2022-09-02 03:30:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1662089700000|2022-09-02 03:35:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1662090000000|2022-09-02 03:40:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1662090300000|2022-09-02 03:45:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1662090600000|2022-09-02 03:50:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1662090900000|2022-09-02 03:55:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1662091200000|2022-09-02 04:00:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1662091800000|2022-09-02 04:10:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1662092100000|2022-09-02 04:15:00|1.48|0.08|1.46|0.06|1.49|0.09|1.46|0.06|0
1662092400000|2022-09-02 04:20:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1662092700000|2022-09-02 04:25:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1662093000000|2022-09-02 04:30:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1662093300000|2022-09-02 04:35:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1662093600000|2022-09-02 04:40:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1662093900000|2022-09-02 04:45:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1662094200000|2022-09-02 04:50:00|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1662094500000|2022-09-02 04:55:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1662094800000|2022-09-02 05:00:00|1.44|0.04|1.45|0.05|1.46|0.06|1.44|0.04|0
1662095100000|2022-09-02 05:05:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1662095400000|2022-09-02 05:10:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1662095700000|2022-09-02 05:15:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1662096000000|2022-09-02 05:20:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1662096300000|2022-09-02 05:25:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1662096600000|2022-09-02 05:30:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1662096900000|2022-09-02 05:35:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1662097200000|2022-09-02 05:40:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1662097500000|2022-09-02 05:45:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1662097800000|2022-09-02 05:50:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1662098100000|2022-09-02 05:55:00|1.51|0.11|1.5|0.1|1.52|0.12|1.5|0.1|0
1662098400000|2022-09-02 06:00:00|1.51|0.11|1.53|0.13|1.54|0.14|1.5|0.1|0
1662098700000|2022-09-02 06:05:00|1.54|0.14|1.52|0.12|1.54|0.14|1.51|0.11|0
1662099000000|2022-09-02 06:10:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1662099300000|2022-09-02 06:15:00|1.5|0.1|1.5|0.1|1.52|0.12|1.5|0.1|0
1662099600000|2022-09-02 06:20:00|1.51|0.11|1.48|0.08|1.51|0.11|1.48|0.08|0
1662099900000|2022-09-02 06:25:00|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1662100200000|2022-09-02 06:30:00|1.46|0.06|1.45|0.05|1.47|0.07|1.45|0.05|0
1662100500000|2022-09-02 06:35:00|1.44|0.04|1.44|0.04|1.45|0.05|1.43|0.03|0
1662100800000|2022-09-02 06:40:00|1.45|0.05|1.46|0.06|1.47|0.07|1.44|0.04|0
1662101100000|2022-09-02 06:45:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1662101400000|2022-09-02 06:50:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1662101700000|2022-09-02 06:55:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1662102000000|2022-09-02 07:00:00|1.43|0.03|1.48|0.08|1.49|0.09|1.43|0.03|0
1662102300000|2022-09-02 07:05:00|1.38|0.18|1.41|0.21|1.41|0.21|1.37|0.17|0
1662102600000|2022-09-02 07:10:00|1.4|0.2|1.41|0.21|1.41|0.21|1.37|0.17|0
1662102900000|2022-09-02 07:15:00|1.4|0.2|1.43|0.23|1.44|0.24|1.4|0.2|0
1662103200000|2022-09-02 07:20:00|1.42|0.22|1.41|0.21|1.43|0.23|1.4|0.2|0
1662103500000|2022-09-02 07:25:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1662103800000|2022-09-02 07:30:00|1.4|0.2|1.41|0.21|1.41|0.21|1.38|0.18|0
1662104100000|2022-09-02 07:35:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1662104400000|2022-09-02 07:40:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1662104700000|2022-09-02 07:45:00|1.39|0.19|1.4|0.2|1.42|0.22|1.39|0.19|0
1662105000000|2022-09-02 07:50:00|1.39|0.19|1.4|0.2|1.41|0.21|1.39|0.19|0
1662105300000|2022-09-02 07:55:00|1.39|0.19|1.4|0.2|1.41|0.21|1.39|0.19|0
1662105600000|2022-09-02 08:00:00|1.41|0.21|1.37|0.17|1.41|0.21|1.37|0.17|0
1662105900000|2022-09-02 08:05:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1662106200000|2022-09-02 08:10:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1662106500000|2022-09-02 08:15:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1662106800000|2022-09-02 08:20:00|1.34|0.14|1.35|0.15|1.35|0.15|1.33|0.13|0
1662107100000|2022-09-02 08:25:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1662107400000|2022-09-02 08:30:00|1.32|0.12|1.34|0.14|1.35|0.15|1.32|0.12|0
1662107700000|2022-09-02 08:35:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1662108000000|2022-09-02 08:40:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1662108300000|2022-09-02 08:45:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1662108600000|2022-09-02 08:50:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1662108900000|2022-09-02 08:55:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1662109200000|2022-09-02 09:00:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1662109500000|2022-09-02 09:05:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1662109800000|2022-09-02 09:10:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1662110400000|2022-09-02 09:20:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1662110700000|2022-09-02 09:25:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1662111000000|2022-09-02 09:30:00|1.32|0.12|1.34|0.14|1.35|0.15|1.32|0.12|0
1662111300000|2022-09-02 09:35:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1662111600000|2022-09-02 09:40:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1662111900000|2022-09-02 09:45:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1662112200000|2022-09-02 09:50:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1662112500000|2022-09-02 09:55:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1662112800000|2022-09-02 10:00:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1662113100000|2022-09-02 10:05:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1662113400000|2022-09-02 10:10:00|1.34|0.14|1.33|0.13|1.34|0.14|1.32|0.12|0
1662113700000|2022-09-02 10:15:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1662114000000|2022-09-02 10:20:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1662114300000|2022-09-02 10:25:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1662114600000|2022-09-02 10:30:00|1.37|0.17|1.37|0.17|1.39|0.19|1.36|0.16|0
1662114900000|2022-09-02 10:35:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1662115200000|2022-09-02 10:40:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1662115500000|2022-09-02 10:45:00|1.37|0.17|1.36|0.16|1.38|0.18|1.35|0.15|0
1662115800000|2022-09-02 10:50:00|1.37|0.17|1.36|0.16|1.37|0.17|1.35|0.15|0
1662116100000|2022-09-02 10:55:00|1.35|0.15|1.34|0.14|1.36|0.16|1.34|0.14|0
1662116400000|2022-09-02 11:00:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1662116700000|2022-09-02 11:05:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1662117000000|2022-09-02 11:10:00|1.34|0.14|1.36|0.16|1.38|0.18|1.34|0.14|0
1662117300000|2022-09-02 11:15:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1662117600000|2022-09-02 11:20:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1662117900000|2022-09-02 11:25:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1662118200000|2022-09-02 11:30:00|1.36|0.16|1.35|0.15|1.37|0.17|1.35|0.15|0
1662118500000|2022-09-02 11:35:00|1.36|0.16|1.32|0.12|1.36|0.16|1.32|0.12|0
1662118800000|2022-09-02 11:40:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1662119100000|2022-09-02 11:45:00|1.31|0.11|1.31|0.11|1.33|0.13|1.31|0.11|0
1662119400000|2022-09-02 11:50:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1662119700000|2022-09-02 11:55:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1662120000000|2022-09-02 12:00:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1662120300000|2022-09-02 12:05:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1662120600000|2022-09-02 12:10:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1662120900000|2022-09-02 12:15:00|1.31|0.11|1.32|0.12|1.33|0.13|1.31|0.11|0
1662121200000|2022-09-02 12:20:00|1.31|0.11|1.27|0.07|1.31|0.11|1.27|0.07|0
1662121500000|2022-09-02 12:25:00|1.28|0.08|1.28|0.08|1.3|0.1|1.28|0.08|0
1662121800000|2022-09-02 12:30:00|1.2|0|1.2|0|1.31|0.11|1.2|0|0
1662137100000|2022-09-02 16:45:00|1.37|0.17|1.2|0|1.38|0.18|1.2|0|0
1662138000000|2022-09-02 17:00:00|1.21|0.01|1.23|0.03|1.27|0.07|1.2|0|0
1662138300000|2022-09-02 17:05:00|1.24|0.04|1.25|0.05|1.27|0.07|1.2|0|0
1662138600000|2022-09-02 17:10:00|1.26|0.06|1.24|0.04|1.27|0.07|1.24|0.04|0
1662138900000|2022-09-02 17:15:00|1.23|0.03|1.22|0.02|1.27|0.07|1.2|0|0
1662139200000|2022-09-02 17:20:00|1.24|0.04|1.37|0.17|1.37|0.17|1.2|0|0
1662139500000|2022-09-02 17:25:00|1.36|0.16|1.33|0.13|1.39|0.19|1.33|0.13|0
1662139800000|2022-09-02 17:30:00|1.34|0.14|1.34|0.14|1.36|0.16|1.31|0.11|0
1662140100000|2022-09-02 17:35:00|1.33|0.13|1.4|0.2|1.4|0.2|1.28|0.08|0
1662140400000|2022-09-02 17:40:00|1.41|0.21|1.38|0.18|1.43|0.23|1.37|0.17|0
1662140700000|2022-09-02 17:45:00|1.39|0.19|1.47|0.27|1.47|0.27|1.35|0.15|0
1662141000000|2022-09-02 17:50:00|1.46|0.26|1.51|0.31|1.55|0.35|1.46|0.26|0
1662141300000|2022-09-02 17:55:00|1.52|0.32|1.54|0.34|1.55|0.35|1.52|0.32|0
1662141600000|2022-09-02 18:00:00|1.55|0.35|1.47|0.27|1.55|0.35|1.47|0.27|0
1662141900000|2022-09-02 18:05:00|1.46|0.26|1.45|0.25|1.51|0.31|1.44|0.24|0
1662142200000|2022-09-02 18:10:00|1.44|0.24|1.47|0.27|1.48|0.28|1.43|0.23|0
1662142500000|2022-09-02 18:15:00|1.48|0.28|1.47|0.27|1.49|0.29|1.44|0.24|0
1662142800000|2022-09-02 18:20:00|1.46|0.26|1.46|0.26|1.48|0.28|1.45|0.25|0
1662143100000|2022-09-02 18:25:00|1.47|0.27|1.4|0.2|1.47|0.27|1.39|0.19|0
1662143400000|2022-09-02 18:30:00|1.41|0.21|1.42|0.22|1.44|0.24|1.39|0.19|0
1662143700000|2022-09-02 18:35:00|1.41|0.21|1.38|0.18|1.42|0.22|1.36|0.16|0
1662144000000|2022-09-02 18:40:00|1.37|0.17|1.36|0.16|1.4|0.2|1.36|0.16|0
1662144300000|2022-09-02 18:45:00|1.37|0.17|1.4|0.2|1.41|0.21|1.36|0.16|0
1662144600000|2022-09-02 18:50:00|1.39|0.19|1.42|0.22|1.42|0.22|1.39|0.19|0
1662144900000|2022-09-02 18:55:00|1.43|0.23|1.49|0.29|1.51|0.31|1.42|0.22|0
1662145200000|2022-09-02 19:00:00|1.5|0.3|1.42|0.22|1.5|0.3|1.41|0.21|0
1662145500000|2022-09-02 19:05:00|1.43|0.23|1.42|0.22|1.44|0.24|1.39|0.19|0
1662145800000|2022-09-02 19:10:00|1.43|0.23|1.37|0.17|1.43|0.23|1.35|0.15|0
1662146100000|2022-09-02 19:15:00|1.38|0.18|1.4|0.2|1.42|0.22|1.35|0.15|0
1662146400000|2022-09-02 19:20:00|1.41|0.21|1.48|0.28|1.5|0.3|1.37|0.17|0
1662146700000|2022-09-02 19:25:00|1.49|0.29|1.35|0.15|1.6|0.4|1.34|0.14|0
1662147000000|2022-09-02 19:30:00|1.36|0.16|1.43|0.23|1.43|0.23|1.36|0.16|0
1662147300000|2022-09-02 19:35:00|1.44|0.24|1.52|0.32|1.61|0.41|1.43|0.23|0
1662147600000|2022-09-02 19:40:00|1.53|0.33|1.57|0.37|1.57|0.37|1.52|0.32|0
1662147900000|2022-09-02 19:45:00|1.56|0.36|1.48|0.28|1.56|0.36|1.47|0.27|0
1662148200000|2022-09-02 19:50:00|1.47|0.27|1.42|0.22|1.47|0.27|1.41|0.21|0
1662148500000|2022-09-02 19:55:00|1.4|0.2|1.35|0.15|1.43|0.23|1.35|0.15|0
1662148800000|2022-09-02 20:00:00|1.34|0.14|1.32|0.12|1.36|0.16|1.32|0.12|0
1662149100000|2022-09-02 20:05:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1662149400000|2022-09-02 20:10:00|1.32|0.12|1.32|0.12|1.39|0.19|1.31|0.11|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
1662474000000|2022-09-06 14:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|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|122.94|120.34|122.99|120.39|123.01|120.41|122.7|120.1|0
1663581600000|2022-09-19 10:00:00|123.04|120.44|123.62|121.02|123.67|121.07|122.79|120.19|0
1663581900000|2022-09-19 10:05:00|123.65|121.05|124.11|121.51|124.31|121.71|123.57|120.97|0
1663582200000|2022-09-19 10:10:00|124.16|121.56|124.26|121.66|124.26|121.66|123.81|121.21|0
1663582500000|2022-09-19 10:15:00|124.21|121.61|124.03|121.43|124.53|121.93|124.01|121.41|0
1663582800000|2022-09-19 10:20:00|124.08|121.48|123.42|120.82|124.11|121.51|123.32|120.72|0
1663583100000|2022-09-19 10:25:00|123.47|120.87|123.32|120.72|123.47|120.87|123.2|120.6|0
1663583400000|2022-09-19 10:30:00|123.27|120.67|123.03|120.43|123.47|120.87|122.83|120.23|0
1663583700000|2022-09-19 10:35:00|122.98|120.38|123.22|120.62|123.22|120.62|122.73|120.13|0
1663584000000|2022-09-19 10:40:00|123.17|120.57|122.92|120.32|123.27|120.67|122.88|120.28|0
1663584300000|2022-09-19 10:45:00|122.85|120.25|122.34|119.74|122.92|120.32|122.34|119.74|0
1663584600000|2022-09-19 10:50:00|122.32|119.72|122.73|120.13|122.73|120.13|122.29|119.69|0
1663584900000|2022-09-19 10:55:00|122.68|120.08|122.34|119.74|122.75|120.15|122.31|119.71|0
1663585200000|2022-09-19 11:00:00|122.29|119.69|122.09|119.49|122.29|119.69|121.83|119.23|0
1663585500000|2022-09-19 11:05:00|122.14|119.54|121.75|119.15|122.14|119.54|121.41|118.81|0
1663585800000|2022-09-19 11:10:00|121.8|119.2|121.75|119.15|122.09|119.49|121.61|119.01|0
1663586100000|2022-09-19 11:15:00|121.68|119.08|121.99|119.39|121.99|119.39|121.48|118.88|0
1663586400000|2022-09-19 11:20:00|121.97|119.37|122.62|120.02|122.62|120.02|121.87|119.27|0
1663586700000|2022-09-19 11:25:00|122.67|120.07|122.93|120.33|122.93|120.33|122.33|119.73|0
1663587000000|2022-09-19 11:30:00|122.91|120.31|122.57|119.97|122.96|120.36|122.57|119.97|0
1663587300000|2022-09-19 11:35:00|122.59|119.99|122.22|119.62|122.64|120.04|122.08|119.48|0
1663587600000|2022-09-19 11:40:00|122.25|119.65|122.78|120.18|122.81|120.21|122.08|119.48|0
1663587900000|2022-09-19 11:45:00|122.76|120.16|122.8|120.2|122.85|120.25|122.42|119.82|0
1663588200000|2022-09-19 11:50:00|122.85|120.25|122.32|119.72|122.85|120.25|122.27|119.67|0
1663588500000|2022-09-19 11:55:00|122.27|119.67|123.43|120.83|123.53|120.93|122.27|119.67|0
1663588800000|2022-09-19 12:00:00|123.39|120.79|122.94|120.34|123.48|120.88|122.75|120.15|0
1663589100000|2022-09-19 12:05:00|122.9|120.3|122.07|119.47|122.9|120.3|121.92|119.32|0
1663589400000|2022-09-19 12:10:00|122.09|119.49|122.45|119.85|122.65|120.05|121.83|119.23|0
1663589700000|2022-09-19 12:15:00|122.5|119.9|123.09|120.49|123.18|120.58|122.48|119.88|0
1663590000000|2022-09-19 12:20:00|123.01|120.41|122.74|120.14|123.13|120.53|122.65|120.05|0
1663590300000|2022-09-19 12:25:00|122.69|120.09|122.45|119.85|122.79|120.19|122.11|119.51|0
1663590600000|2022-09-19 12:30:00|122.4|119.8|122.45|119.85|122.79|120.19|122.11|119.51|0
1663590900000|2022-09-19 12:35:00|122.52|119.92|121.43|118.83|122.64|120.04|121.43|118.83|0
1663591200000|2022-09-19 12:40:00|121.48|118.88|121.38|118.78|121.77|119.17|121.19|118.59|0
1663591500000|2022-09-19 12:45:00|121.43|118.83|120.8|118.2|121.43|118.83|120.8|118.2|0
1663591800000|2022-09-19 12:50:00|120.9|118.3|120.92|118.32|121.04|118.44|120.42|117.82|0
1663592100000|2022-09-19 12:55:00|120.85|118.25|121.28|118.68|121.3|118.7|120.68|118.08|0
1663592400000|2022-09-19 13:00:00|121.23|118.63|121.18|118.58|121.52|118.92|120.94|118.34|0
1663592700000|2022-09-19 13:05:00|121.23|118.63|121.42|118.82|121.71|119.11|120.94|118.34|0
1663593000000|2022-09-19 13:10:00|121.37|118.77|121.23|118.63|121.66|119.06|121.23|118.63|0
1663593300000|2022-09-19 13:15:00|121.27|118.67|121.71|119.11|121.75|119.15|121.08|118.48|0
1663593600000|2022-09-19 13:20:00|121.75|119.15|122.19|119.59|122.43|119.83|121.75|119.15|0
1663593900000|2022-09-19 13:25:00|122.24|119.64|122.82|120.22|122.96|120.36|122.19|119.59|0
1663594200000|2022-09-19 13:30:00|122.87|120.27|120.59|117.99|122.96|120.36|120.31|117.71|0
1663594500000|2022-09-19 13:35:00|120.4|117.8|120.45|117.85|121.07|118.47|120.16|117.56|0
1663594800000|2022-09-19 13:40:00|120.4|117.8|118.97|116.37|120.4|117.8|118.5|115.9|0
1663595100000|2022-09-19 13:45:00|118.81|116.21|118.87|116.27|120.56|117.96|118.03|115.43|0
1663595400000|2022-09-19 13:50:00|118.73|116.13|117.52|114.92|118.82|116.22|116.99|114.39|0
1663595700000|2022-09-19 13:55:00|117.42|114.82|117.66|115.06|118.17|115.57|116.96|114.36|0
1663596000000|2022-09-19 14:00:00|117.61|115.01|118.88|116.28|119.12|116.52|117.61|115.01|0
1663596300000|2022-09-19 14:05:00|118.83|116.23|118.26|115.66|118.88|116.28|117.47|114.87|0
1663596600000|2022-09-19 14:10:00|118.36|115.76|116.58|113.98|118.45|115.85|115.61|113.01|0
1663596900000|2022-09-19 14:15:00|116.67|114.07|117.7|115.1|117.79|115.19|116.34|113.74|0
1663597200000|2022-09-19 14:20:00|117.74|115.14|117.18|114.58|118.4|115.8|117.18|114.58|0
1663597500000|2022-09-19 14:25:00|117.13|114.53|116.11|113.51|117.13|114.53|115.97|113.37|0
1663597800000|2022-09-19 14:30:00|115.97|113.37|116.29|113.69|116.85|114.25|115.55|112.95|0
1663598100000|2022-09-19 14:35:00|116.11|113.51|115.1|112.5|116.15|113.55|114.59|111.99|0
1663598400000|2022-09-19 14:40:00|115.06|112.46|114.19|111.59|115.15|112.55|113.91|111.31|0
1663598700000|2022-09-19 14:45:00|114.14|111.54|114.5|111.9|114.69|112.09|113.6|111|0
1663599000000|2022-09-19 14:50:00|114.6|112|115.6|113|115.6|113|114.5|111.9|0
1663599300000|2022-09-19 14:55:00|115.56|112.96|115.33|112.73|115.83|113.23|114.91|112.31|0
1663599600000|2022-09-19 15:00:00|115.28|112.68|114.77|112.17|115.6|113|114|111.4|0
1663599900000|2022-09-19 15:05:00|114.82|112.22|114.89|112.29|115.14|112.54|114.27|111.67|0
1663600200000|2022-09-19 15:10:00|114.86|112.26|115.32|112.72|115.6|113|114.36|111.76|0
1663600500000|2022-09-19 15:15:00|115.37|112.77|115.04|112.44|115.51|112.91|113.81|111.21|0
1663600800000|2022-09-19 15:20:00|115|112.4|116.19|113.59|116.19|113.59|115|112.4|0
1663601100000|2022-09-19 15:25:00|116.15|113.55|116.37|113.77|117.08|114.48|115.87|113.27|0
1663601400000|2022-09-19 15:30:00|116.46|113.86|116.97|114.37|117.3|114.7|116.32|113.72|0
1663601700000|2022-09-19 15:35:00|117.02|114.42|117.86|115.26|118.29|115.69|117.02|114.42|0
1663602000000|2022-09-19 15:40:00|117.91|115.31|117.49|114.89|118.1|115.5|117.25|114.65|0
1663602300000|2022-09-19 15:45:00|117.44|114.84|116.73|114.13|117.49|114.89|116.6|114|0
1663602600000|2022-09-19 15:50:00|116.78|114.18|116.78|114.18|117.2|114.6|116.29|113.69|0
1663602900000|2022-09-19 15:55:00|116.73|114.13|117.72|115.12|117.81|115.21|116.59|113.99|0
1663603200000|2022-09-19 16:00:00|117.67|115.07|117.71|115.11|117.71|115.11|116.78|114.18|0
1663603500000|2022-09-19 16:05:00|117.76|115.16|117.15|114.55|118.89|116.29|116.77|114.17|0
1663603800000|2022-09-19 16:10:00|117.2|114.6|117.24|114.64|117.29|114.69|116.68|114.08|0
1663604100000|2022-09-19 16:15:00|117.19|114.59|116.89|114.29|117.66|115.06|116.49|113.89|0
1663604400000|2022-09-19 16:20:00|117.05|114.45|117.14|114.54|117.66|115.06|116.82|114.22|0
1663604700000|2022-09-19 16:25:00|117.19|114.59|117.59|114.99|118.13|115.53|117|114.4|0
1663605000000|2022-09-19 16:30:00|117.66|115.06|116.72|114.12|117.75|115.15|116.72|114.12|0
1663605300000|2022-09-19 16:35:00|116.67|114.07|114.82|112.22|116.72|114.12|114.45|111.85|0
1663605600000|2022-09-19 16:40:00|114.78|112.18|114.54|111.94|115.47|112.87|114.54|111.94|0
1663605900000|2022-09-19 16:45:00|114.59|111.99|115|112.4|115.14|112.54|114.5|111.9|0
1663606200000|2022-09-19 16:50:00|114.96|112.36|113.85|111.25|114.96|112.36|113.85|111.25|0
1663606500000|2022-09-19 16:55:00|113.76|111.16|113.8|111.2|114.17|111.57|113.49|110.89|0
1663606800000|2022-09-19 17:00:00|113.76|111.16|114.22|111.62|114.26|111.66|113.58|110.98|0
1663607100000|2022-09-19 17:05:00|114.26|111.66|114.12|111.52|114.63|112.03|113.89|111.29|0
1663607400000|2022-09-19 17:10:00|114.03|111.43|115|112.4|115.23|112.63|114.03|111.43|0
1663607700000|2022-09-19 17:15:00|115.02|112.42|114.93|112.33|115.55|112.95|114.93|112.33|0
1663608000000|2022-09-19 17:20:00|114.81|112.21|114.25|111.65|115.18|112.58|114.25|111.65|0
1663608300000|2022-09-19 17:25:00|114.3|111.7|112.4|109.8|114.66|112.06|112.4|109.8|0
1663608600000|2022-09-19 17:30:00|112.36|109.76|113.77|111.17|113.78|111.18|112.36|109.76|0
1663608900000|2022-09-19 17:35:00|113.73|111.13|113.68|111.08|114.37|111.77|113.45|110.85|0
1663609200000|2022-09-19 17:40:00|113.64|111.04|113.36|110.76|113.82|111.22|113.17|110.57|0
1663609500000|2022-09-19 17:45:00|113.4|110.8|113.17|110.57|113.4|110.8|112.49|109.89|0
1663609800000|2022-09-19 17:50:00|113.26|110.66|113.35|110.75|113.68|111.08|112.9|110.3|0
1663610100000|2022-09-19 17:55:00|113.45|110.85|113.58|110.98|113.81|111.21|112.94|110.34|0
1663610400000|2022-09-19 18:00:00|113.49|110.89|114.04|111.44|114.13|111.53|113.17|110.57|0
1663610700000|2022-09-19 18:05:00|114|111.4|113.58|110.98|114.36|111.76|113.44|110.84|0
1663611000000|2022-09-19 18:10:00|113.62|111.02|114.27|111.67|114.27|111.67|113.49|110.89|0
1663611300000|2022-09-19 18:15:00|114.36|111.76|113.9|111.3|114.36|111.76|113.21|110.61|0
1663611600000|2022-09-19 18:20:00|113.85|111.25|114.82|112.22|114.92|112.32|113.48|110.88|0
1663611900000|2022-09-19 18:25:00|114.89|112.29|113.99|111.39|114.89|112.29|113.8|111.2|0
1663612200000|2022-09-19 18:30:00|114.03|111.43|114.24|111.64|114.57|111.97|113.34|110.74|0
1663612500000|2022-09-19 18:35:00|114.29|111.69|113.74|111.14|114.7|112.1|113.6|111|0
1663612800000|2022-09-19 18:40:00|113.78|111.18|114.61|112.01|114.66|112.06|113.78|111.18|0
1663613100000|2022-09-19 18:45:00|114.7|112.1|114.93|112.33|115.07|112.47|114.47|111.87|0
1663613400000|2022-09-19 18:50:00|114.98|112.38|114.1|111.5|114.98|112.38|113.82|111.22|0
1663613700000|2022-09-19 18:55:00|114.14|111.54|113.68|111.08|114.14|111.54|113.55|110.95|0
1663614000000|2022-09-19 19:00:00|113.59|110.99|111.68|109.08|113.66|111.06|111.5|108.9|0
1663614300000|2022-09-19 19:05:00|111.73|109.13|111.68|109.08|111.95|109.35|111.45|108.85|0
1663614600000|2022-09-19 19:10:00|111.66|109.06|110.31|107.71|111.9|109.3|109.47|106.87|0
1663614900000|2022-09-19 19:15:00|110.11|107.51|110.64|108.04|110.82|108.22|109.93|107.33|0
1663615200000|2022-09-19 19:20:00|110.69|108.09|110.24|107.64|111.09|108.49|110.06|107.46|0
1663615500000|2022-09-19 19:25:00|110.15|107.55|109.75|107.15|110.19|107.59|109.17|106.57|0
1663615800000|2022-09-19 19:30:00|109.48|106.88|109.39|106.79|109.75|107.15|108.95|106.35|0
1663616100000|2022-09-19 19:35:00|109.52|106.92|110.27|107.67|111.2|108.6|109.08|106.48|0
1663616400000|2022-09-19 19:40:00|110.4|107.8|110.31|107.71|110.53|107.93|109.96|107.36|0
1663616700000|2022-09-19 19:45:00|110.26|107.66|110.64|108.04|111.07|108.47|109.91|107.31|0
1663617000000|2022-09-19 19:50:00|110.71|108.11|110.31|107.71|111.74|109.14|110.31|107.71|0
1663617300000|2022-09-19 19:55:00|110.39|107.79|109.82|107.22|110.88|108.28|109.82|107.22|0
1663617600000|2022-09-19 20:00:00|109.95|107.35|109.2|106.6|109.95|107.35|108.32|105.72|0
1663617900000|2022-09-19 20:05:00|109.11|106.51|110.16|107.56|110.2|107.6|109.07|106.47|0
1663618200000|2022-09-19 20:10:00|110.2|107.6|110.05|107.45|110.25|107.65|109.89|107.29|0
1663618500000|2022-09-19 20:15:00|110.17|107.37|110.39|107.59|110.48|107.68|110.08|107.28|0
1663618800000|2022-09-19 20:20:00|110.41|107.61|110.52|107.72|110.65|107.85|110.39|107.59|0
1663619100000|2022-09-19 20:25:00|110.54|107.74|110.12|107.32|110.54|107.74|110.12|107.32|0
1663619400000|2022-09-19 20:30:00|110.16|107.36|109.85|107.05|110.21|107.41|109.81|107.01|0
1663619700000|2022-09-19 20:35:00|109.83|107.03|109.46|106.66|109.83|107.03|109.46|106.66|0
1663620000000|2022-09-19 20:40:00|109.5|106.7|109.32|106.52|109.54|106.74|109.23|106.43|0
1663620300000|2022-09-19 20:45:00|109.3|106.5|109.36|106.56|109.45|106.65|109.3|106.5|0
1663620600000|2022-09-19 20:50:00|109.32|106.52|109.27|106.47|109.41|106.61|109.23|106.43|0
1663620900000|2022-09-19 20:55:00|109.3|106.5|109.52|106.72|109.54|106.74|109.19|106.39|0
1663621200000|2022-09-19 21:00:00|109.46|106.66|109.51|106.71|109.55|106.75|109.46|106.66|0
1663621500000|2022-09-19 21:05:00|109.52|106.72|109.54|106.74|109.56|106.76|109.51|106.71|0
1663621800000|2022-09-19 21:10:00|109.52|106.72|109.44|106.64|109.54|106.74|109.42|106.62|0
1663622100000|2022-09-19 21:15:00|109.42|106.62|109.42|106.62|109.46|106.66|109.41|106.61|0
1663622400000|2022-09-19 21:20:00|109.43|106.63|109.41|106.61|109.45|106.65|109.4|106.6|0
1663622700000|2022-09-19 21:25:00|109.4|106.6|109.37|106.57|109.4|106.6|109.37|106.57|0
1663623000000|2022-09-19 21:30:00|109.39|106.59|109.4|106.6|109.4|106.6|109.36|106.56|0
1663623600000|2022-09-19 21:40:00|109.39|106.59|109.38|106.58|109.39|106.59|109.36|106.56|0
1663623900000|2022-09-19 21:45:00|109.39|106.59|109.39|106.59|109.39|106.59|109.38|106.58|0
1663624200000|2022-09-19 21:50:00|109.4|106.6|109.39|106.59|109.4|106.6|109.39|106.59|0
1663624500000|2022-09-19 21:55:00|109.36|106.56|109.28|106.48|109.36|106.56|109.26|106.46|0
1663624800000|2022-09-19 22:00:00|109.41|106.61|109.54|106.74|109.67|106.87|109.41|106.61|0
1663625100000|2022-09-19 22:05:00|109.51|106.71|109.51|106.71|109.73|106.93|109.47|106.67|0
1663625400000|2022-09-19 22:10:00|109.49|106.69|109.29|106.49|109.49|106.69|109.2|106.4|0
1663625700000|2022-09-19 22:15:00|109.27|106.47|109.03|106.23|109.34|106.54|108.98|106.18|0
1663626000000|2022-09-19 22:20:00|109.01|106.21|108.81|106.01|109.03|106.23|108.54|105.74|0
1663626300000|2022-09-19 22:25:00|108.85|106.05|109.11|106.31|109.11|106.31|108.85|106.05|0
1663626600000|2022-09-19 22:30:00|109.07|106.27|109.22|106.42|109.24|106.44|108.94|106.14|0
1663626900000|2022-09-19 22:35:00|109.2|106.4|109.02|106.22|109.2|106.4|109.02|106.22|0
1663627200000|2022-09-19 22:40:00|109.06|106.26|109.04|106.24|109.11|106.31|108.93|106.13|0
1663627500000|2022-09-19 22:45:00|109.06|106.26|108.97|106.17|109.06|106.26|108.84|106.04|0
1663627800000|2022-09-19 22:50:00|108.95|106.15|108.93|106.13|109.06|106.26|108.89|106.09|0
1663628100000|2022-09-19 22:55:00|108.95|106.15|109.19|106.39|109.28|106.48|108.95|106.15|0
1663628400000|2022-09-19 23:00:00|109.14|106.34|109.1|106.3|109.23|106.43|109.1|106.3|0
1663628700000|2022-09-19 23:05:00|109.14|106.34|109.27|106.47|109.27|106.47|109.14|106.34|0
1663629000000|2022-09-19 23:10:00|109.32|106.52|109.23|106.43|109.36|106.56|109.14|106.34|0
1663629300000|2022-09-19 23:15:00|109.18|106.38|109.18|106.38|109.18|106.38|108.92|106.12|0
1663629600000|2022-09-19 23:20:00|109.14|106.34|109.01|106.21|109.23|106.43|108.92|106.12|0
1663629900000|2022-09-19 23:25:00|109.05|106.25|108.92|106.12|109.05|106.25|108.92|106.12|0
1663630200000|2022-09-19 23:30:00|108.78|105.98|108.65|105.85|108.83|106.03|108.26|105.46|0
1663630500000|2022-09-19 23:35:00|108.63|105.83|108.74|105.94|108.74|105.94|108.48|105.68|0
1663630800000|2022-09-19 23:40:00|108.78|105.98|108.76|105.96|108.87|106.07|108.65|105.85|0
1663631100000|2022-09-19 23:45:00|108.74|105.94|108.38|105.58|108.78|105.98|108.38|105.58|0
1663631400000|2022-09-19 23:50:00|108.43|105.63|108.17|105.37|108.43|105.63|108.04|105.24|0
1663631700000|2022-09-19 23:55:00|108.21|105.41|107.99|105.19|108.3|105.5|107.99|105.19|0
1663632000000|2022-09-20 00:00:00|108.08|105.28|107.68|104.88|108.21|105.41|107.64|104.84|0
1663632300000|2022-09-20 00:05:00|107.64|104.84|107.6|104.8|107.68|104.88|107.47|104.67|0
1663632600000|2022-09-20 00:10:00|107.68|104.88|107.59|104.79|107.94|105.14|107.59|104.79|0
1663632900000|2022-09-20 00:15:00|107.55|104.75|107.81|105.01|107.9|105.1|107.55|104.75|0
1663633200000|2022-09-20 00:20:00|107.85|105.05|107.72|104.92|107.98|105.18|107.68|104.88|0
1663633500000|2022-09-20 00:25:00|107.76|104.96|108.02|105.22|108.02|105.22|107.72|104.92|0
1663633800000|2022-09-20 00:30:00|107.98|105.18|108.28|105.48|108.33|105.53|107.89|105.09|0
1663634100000|2022-09-20 00:35:00|108.33|105.53|108.46|105.66|108.63|105.83|108.33|105.53|0
1663634400000|2022-09-20 00:40:00|108.5|105.7|109.02|106.22|109.07|106.27|108.46|105.66|0
1663634700000|2022-09-20 00:45:00|108.98|106.18|109.15|106.35|109.24|106.44|108.89|106.09|0
1663635000000|2022-09-20 00:50:00|109.2|106.4|109.04|106.24|109.33|106.53|108.96|106.16|0
1663635300000|2022-09-20 00:55:00|109.06|106.26|108.97|106.17|109.11|106.31|108.89|106.09|0
1663635600000|2022-09-20 01:00:00|109|106.2|109.13|106.33|109.32|106.52|108.97|106.17|0
1663635900000|2022-09-20 01:05:00|109.1|106.3|109.17|106.37|109.28|106.48|108.97|106.17|0
1663636200000|2022-09-20 01:10:00|109.15|106.35|109.32|106.52|109.5|106.7|109.06|106.26|0
1663636500000|2022-09-20 01:15:00|109.41|106.61|109.82|107.02|109.89|107.09|109.32|106.52|0
1663636800000|2022-09-20 01:20:00|109.8|107|109.62|106.82|109.93|107.13|109.58|106.78|0
1663637100000|2022-09-20 01:25:00|109.67|106.87|109.67|106.87|109.71|106.91|109.49|106.69|0
1663637400000|2022-09-20 01:30:00|109.62|106.82|109.49|106.69|109.84|107.04|109.49|106.69|0
1663637700000|2022-09-20 01:35:00|109.53|106.73|109.8|107|109.84|107.04|109.44|106.64|0
1663638000000|2022-09-20 01:40:00|109.75|106.95|109.66|106.86|110.02|107.22|109.62|106.82|0
1663638300000|2022-09-20 01:45:00|109.68|106.88|109.51|106.71|109.93|107.13|109.48|106.68|0
1663638600000|2022-09-20 01:50:00|109.48|106.68|109.17|106.37|109.57|106.77|109.17|106.37|0
1663638900000|2022-09-20 01:55:00|109.13|106.33|109.3|106.5|109.35|106.55|109.04|106.24|0
1663639200000|2022-09-20 02:00:00|109.35|106.55|109.48|106.68|109.48|106.68|109.22|106.42|0
1663639500000|2022-09-20 02:05:00|109.5|106.7|109.39|106.59|109.63|106.83|109.34|106.54|0
1663639800000|2022-09-20 02:10:00|109.43|106.63|109.26|106.46|109.46|106.66|109.15|106.35|0
1663640100000|2022-09-20 02:15:00|109.21|106.41|109.17|106.37|109.3|106.5|109.12|106.32|0
1663640400000|2022-09-20 02:20:00|109.14|106.34|109.21|106.41|109.25|106.45|109.12|106.32|0
1663640700000|2022-09-20 02:25:00|109.16|106.36|108.99|106.19|109.3|106.5|108.99|106.19|0
1663641000000|2022-09-20 02:30:00|109.03|106.23|109.16|106.36|109.16|106.36|108.94|106.14|0
1663641300000|2022-09-20 02:35:00|109.12|106.32|109.29|106.49|109.29|106.49|109.12|106.32|0
1663641600000|2022-09-20 02:40:00|109.33|106.53|109.38|106.58|109.47|106.67|109.31|106.51|0
1663641900000|2022-09-20 02:45:00|109.42|106.62|109.29|106.49|109.51|106.71|109.2|106.4|0
1663642200000|2022-09-20 02:50:00|109.27|106.47|109.2|106.4|109.38|106.58|109.15|106.35|0
1663642500000|2022-09-20 02:55:00|109.18|106.38|109.06|106.26|109.2|106.4|108.98|106.18|0
1663642800000|2022-09-20 03:00:00|109.02|106.22|109.11|106.31|109.2|106.4|109.02|106.22|0
1663643100000|2022-09-20 03:05:00|109.06|106.26|109.15|106.35|109.19|106.39|109.06|106.26|0
1663643400000|2022-09-20 03:10:00|109.17|106.37|108.99|106.19|109.19|106.39|108.97|106.17|0
1663643700000|2022-09-20 03:15:00|109.02|106.22|109.23|106.43|109.23|106.43|108.84|106.04|0
1663644000000|2022-09-20 03:20:00|109.26|106.46|109.23|106.43|109.28|106.48|109.19|106.39|0
1663644300000|2022-09-20 03:25:00|109.28|106.48|109.14|106.34|109.28|106.48|109.1|106.3|0
1663644600000|2022-09-20 03:30:00|109.1|106.3|109.05|106.25|109.19|106.39|108.97|106.17|0
1663644900000|2022-09-20 03:35:00|109.01|106.21|108.9|106.1|109.1|106.3|108.88|106.08|0
1663645200000|2022-09-20 03:40:00|108.88|106.08|108.87|106.07|109.05|106.25|108.87|106.07|0
1663645500000|2022-09-20 03:45:00|108.85|106.05|108.7|105.9|108.96|106.16|108.7|105.9|0
1663645800000|2022-09-20 03:50:00|108.74|105.94|108.87|106.07|108.92|106.12|108.7|105.9|0
1663646100000|2022-09-20 03:55:00|108.91|106.11|108.78|105.98|108.91|106.11|108.78|105.98|0
1663646400000|2022-09-20 04:00:00|108.74|105.94|108.78|105.98|108.82|106.02|108.74|105.94|0
1663646700000|2022-09-20 04:05:00|108.74|105.94|108.91|106.11|108.91|106.11|108.74|105.94|0
1663647000000|2022-09-20 04:10:00|108.87|106.07|108.78|105.98|108.91|106.11|108.78|105.98|0
1663647300000|2022-09-20 04:15:00|108.76|105.96|108.73|105.93|108.78|105.98|108.6|105.8|0
1663647600000|2022-09-20 04:20:00|108.75|105.95|108.82|106.02|108.91|106.11|108.75|105.95|0
1663647900000|2022-09-20 04:25:00|108.77|105.97|108.86|106.06|108.86|106.06|108.73|105.93|0
1663648200000|2022-09-20 04:30:00|108.82|106.02|108.64|105.84|108.82|106.02|108.64|105.84|0
1663648500000|2022-09-20 04:35:00|108.68|105.88|108.68|105.88|108.73|105.93|108.55|105.75|0
1663648800000|2022-09-20 04:40:00|108.66|105.86|108.64|105.84|108.72|105.92|108.64|105.84|0
1663649100000|2022-09-20 04:45:00|108.61|105.81|108.68|105.88|108.68|105.88|108.59|105.79|0
1663649400000|2022-09-20 04:50:00|108.63|105.83|108.87|106.07|108.89|106.09|108.63|105.83|0
1663649700000|2022-09-20 04:55:00|108.85|106.05|108.76|105.96|108.94|106.14|108.76|105.96|0
1663650000000|2022-09-20 05:00:00|108.81|106.01|108.87|106.07|108.98|106.18|108.8|106|0
1663650300000|2022-09-20 05:05:00|108.85|106.05|108.63|105.83|108.89|106.09|108.63|105.83|0
1663650600000|2022-09-20 05:10:00|108.67|105.87|108.8|106|108.82|106.02|108.67|105.87|0
1663650900000|2022-09-20 05:15:00|108.82|106.02|108.84|106.04|108.97|106.17|108.76|105.96|0
1663651200000|2022-09-20 05:20:00|108.89|106.09|108.75|105.95|108.89|106.09|108.71|105.91|0
1663651500000|2022-09-20 05:25:00|108.78|105.98|108.23|105.43|108.78|105.98|108.23|105.43|0
1663651800000|2022-09-20 05:30:00|108.27|105.47|108.4|105.6|108.4|105.6|108.1|105.3|0
1663652100000|2022-09-20 05:35:00|108.36|105.56|108.27|105.47|108.44|105.64|108.27|105.47|0
1663652400000|2022-09-20 05:40:00|108.22|105.42|108.22|105.42|108.29|105.49|108.14|105.34|0
1663652700000|2022-09-20 05:45:00|108.18|105.38|108.35|105.55|108.35|105.55|108.18|105.38|0
1663653000000|2022-09-20 05:50:00|108.31|105.51|108.44|105.64|108.44|105.64|108.24|105.44|0
1663653300000|2022-09-20 05:55:00|108.46|105.66|108.35|105.55|108.52|105.72|108.35|105.55|0
1663653600000|2022-09-20 06:00:00|108.3|105.5|109.18|106.38|109.35|106.55|108.3|105.5|0
1663653900000|2022-09-20 06:05:00|109.2|106.4|108.87|106.07|109.22|106.42|108.83|106.03|0
1663654200000|2022-09-20 06:10:00|108.85|106.05|108.93|106.13|109.09|106.29|108.78|105.98|0
1663654500000|2022-09-20 06:15:00|108.96|106.16|109|106.2|109.13|106.33|108.87|106.07|0
1663654800000|2022-09-20 06:20:00|108.95|106.15|109.08|106.28|109.26|106.46|108.89|106.09|0
1663655100000|2022-09-20 06:25:00|109.13|106.33|108.95|106.15|109.13|106.33|108.93|106.13|0
1663655400000|2022-09-20 06:30:00|108.99|106.19|109.19|106.39|109.26|106.46|108.91|106.11|0
1663655700000|2022-09-20 06:35:00|109.17|106.37|108.93|106.13|109.39|106.59|108.77|105.97|0
1663656000000|2022-09-20 06:40:00|108.88|106.08|109.12|106.32|109.16|106.36|108.86|106.06|0
1663656300000|2022-09-20 06:45:00|109.16|106.36|109.08|106.28|109.3|106.5|109.08|106.28|0
1663656600000|2022-09-20 06:50:00|109.03|106.23|108.72|105.92|109.08|106.28|108.68|105.88|0
1663656900000|2022-09-20 06:55:00|108.77|105.97|108.9|106.1|108.98|106.18|108.5|105.7|0
1663657200000|2022-09-20 07:00:00|108.98|106.18|108.81|106.01|109.2|106.4|108.68|105.88|0
1663657500000|2022-09-20 07:05:00|108.71|106.11|107.66|105.06|108.71|106.11|107.4|104.8|0
1663657800000|2022-09-20 07:10:00|107.68|105.08|107.57|104.97|107.7|105.1|107.1|104.5|0
1663658100000|2022-09-20 07:15:00|107.55|104.95|106.05|103.45|108.18|105.58|105.62|103.02|0
1663658400000|2022-09-20 07:20:00|106.01|103.41|106.01|103.41|106.05|103.45|105.62|103.02|0
1663658700000|2022-09-20 07:25:00|105.92|103.32|106.65|104.05|106.78|104.18|105.9|103.3|0
1663659000000|2022-09-20 07:30:00|106.59|103.99|107.34|104.74|107.52|104.92|106.39|103.79|0
1663659300000|2022-09-20 07:35:00|107.43|104.83|107.85|105.25|107.85|105.25|107.21|104.61|0
1663659600000|2022-09-20 07:40:00|107.95|105.35|108.83|106.23|109.05|106.45|107.95|105.35|0
1663659900000|2022-09-20 07:45:00|108.87|106.27|108.61|106.01|109.36|106.76|108.43|105.83|0
1663660200000|2022-09-20 07:50:00|108.56|105.96|109.05|106.45|109.16|106.56|108.52|105.92|0
1663660500000|2022-09-20 07:55:00|109.07|106.47|109.22|106.62|109.62|107.02|108.91|106.31|0
1663660800000|2022-09-20 08:00:00|109.38|106.78|109.8|107.2|109.88|107.28|109.24|106.64|0
1663661100000|2022-09-20 08:05:00|109.88|107.28|110.19|107.59|110.46|107.86|109.75|107.15|0
1663661400000|2022-09-20 08:10:00|110.22|107.62|110.42|107.82|110.73|108.13|110.22|107.62|0
1663661700000|2022-09-20 08:15:00|110.5|107.9|109.84|107.24|110.77|108.17|108.89|106.29|0
1663662000000|2022-09-20 08:20:00|109.91|107.31|109.86|107.26|110.08|107.48|109.86|107.26|0
1663662300000|2022-09-20 08:25:00|109.77|107.17|109.37|106.77|110.13|107.53|109.37|106.77|0
1663662600000|2022-09-20 08:30:00|109.41|106.81|108.75|106.15|109.46|106.86|108.75|106.15|0
1663662900000|2022-09-20 08:35:00|108.7|106.1|108.57|105.97|108.79|106.19|108.48|105.88|0
1663663200000|2022-09-20 08:40:00|108.53|105.93|108.48|105.88|108.57|105.97|108.35|105.75|0
1663663500000|2022-09-20 08:45:00|108.44|105.84|108.79|106.19|108.79|106.19|108.39|105.79|0
1663663800000|2022-09-20 08:50:00|108.83|106.23|109.32|106.72|109.32|106.72|108.66|106.06|0
1663664100000|2022-09-20 08:55:00|109.23|106.63|109.23|106.63|109.4|106.8|109.05|106.45|0
1663664400000|2022-09-20 09:00:00|109.32|106.72|109.16|106.56|109.4|106.8|109.07|106.47|0
1663664700000|2022-09-20 09:05:00|109.18|106.58|109.8|107.2|109.89|107.29|109.16|106.56|0
1663665000000|2022-09-20 09:10:00|109.85|107.25|110.02|107.42|110.16|107.56|109.8|107.2|0
1663665300000|2022-09-20 09:15:00|110.05|107.45|110.47|107.87|110.56|107.96|110.02|107.42|0
1663665600000|2022-09-20 09:20:00|110.51|107.91|110.96|108.36|110.96|108.36|110.38|107.78|0
1663665900000|2022-09-20 09:25:00|111|108.4|110.42|107.82|111.05|108.45|110.11|107.51|0
1663666200000|2022-09-20 09:30:00|110.37|107.77|110.33|107.73|110.55|107.95|109.84|107.24|0
1663666500000|2022-09-20 09:35:00|110.37|107.77|110.37|107.77|110.73|108.13|110.33|107.73|0
1663666800000|2022-09-20 09:40:00|110.46|107.86|111.04|108.44|111.04|108.44|110.41|107.81|0
1663667100000|2022-09-20 09:45:00|111.09|108.49|111.22|108.62|111.49|108.89|111.09|108.49|0
1663667400000|2022-09-20 09:50:00|111.18|108.58|111.44|108.84|111.72|109.12|111.13|108.53|0
1663667700000|2022-09-20 09:55:00|111.47|108.87|110.99|108.39|111.58|108.98|110.95|108.35|0
1663668000000|2022-09-20 10:00:00|111.04|108.44|111.4|108.8|111.85|109.25|111.04|108.44|0
1663668300000|2022-09-20 10:05:00|111.35|108.75|111.58|108.98|111.8|109.2|111.35|108.75|0
1663668600000|2022-09-20 10:10:00|111.57|108.97|111.57|108.97|111.89|109.29|111.44|108.84|0
1663668900000|2022-09-20 10:15:00|111.62|109.02|111.75|109.15|112.12|109.52|111.62|109.02|0
1663669200000|2022-09-20 10:20:00|111.89|109.29|111.78|109.18|112.23|109.63|110.85|108.25|0
1663669500000|2022-09-20 10:25:00|111.74|109.14|111.42|108.82|111.83|109.23|111.37|108.77|0
1663669800000|2022-09-20 10:30:00|111.46|108.86|111.17|108.57|111.51|108.91|111.17|108.57|0
1663670100000|2022-09-20 10:35:00|111.15|108.55|111.28|108.68|111.37|108.77|111.13|108.53|0
1663670400000|2022-09-20 10:40:00|111.33|108.73|111.73|109.13|111.77|109.17|111.24|108.64|0
1663670700000|2022-09-20 10:45:00|111.68|109.08|111.41|108.81|112.04|109.44|111.37|108.77|0
1663671000000|2022-09-20 10:50:00|111.39|108.79|111.19|108.59|111.41|108.81|111.19|108.59|0
1663671300000|2022-09-20 10:55:00|111.23|108.63|111.18|108.58|111.37|108.77|111.18|108.58|0
1663671600000|2022-09-20 11:00:00|111.23|108.63|110.69|108.09|111.32|108.72|110.64|108.04|0
1663671900000|2022-09-20 11:05:00|110.73|108.13|110.87|108.27|111|108.4|110.55|107.95|0
1663672200000|2022-09-20 11:10:00|110.84|108.24|111.49|108.89|111.72|109.12|110.84|108.24|0
1663672500000|2022-09-20 11:15:00|111.54|108.94|110.46|107.86|111.54|108.94|110.44|107.84|0
1663672800000|2022-09-20 11:20:00|110.42|107.82|111.04|108.44|111.09|108.49|110.42|107.82|0
1663673100000|2022-09-20 11:25:00|111|108.4|110.95|108.35|111.09|108.49|110.59|107.99|0
1663673400000|2022-09-20 11:30:00|111.04|108.44|111.15|108.55|111.31|108.71|110.9|108.3|0
1663673700000|2022-09-20 11:35:00|111.13|108.53|111.08|108.48|111.26|108.66|111.04|108.44|0
1663674000000|2022-09-20 11:40:00|111.13|108.53|111.53|108.93|111.76|109.16|111.13|108.53|0
1663674300000|2022-09-20 11:45:00|111.57|108.97|111.39|108.79|111.84|109.24|111.39|108.79|0
1663674600000|2022-09-20 11:50:00|111.37|108.77|111.57|108.97|111.62|109.02|111.08|108.48|0
1663674900000|2022-09-20 11:55:00|111.62|109.02|111.84|109.24|111.84|109.24|111.48|108.88|0
1663675200000|2022-09-20 12:00:00|111.7|109.1|112.15|109.55|112.2|109.6|111.52|108.92|0
1663675500000|2022-09-20 12:05:00|112.2|109.6|113.02|110.42|113.06|110.46|112.11|109.51|0
1663675800000|2022-09-20 12:10:00|112.97|110.37|112.7|110.1|113.02|110.42|112.38|109.78|0
1663676100000|2022-09-20 12:15:00|112.74|110.14|112.6|110|112.88|110.28|112.33|109.73|0
1663676400000|2022-09-20 12:20:00|112.56|109.96|113.24|110.64|113.33|110.73|112.51|109.91|0
1663676700000|2022-09-20 12:25:00|113.17|110.57|114.02|111.42|114.11|111.51|113.1|110.5|0
1663677000000|2022-09-20 12:30:00|113.97|111.37|113.69|111.09|113.97|111.37|113.33|110.73|0
1663677300000|2022-09-20 12:35:00|113.65|111.05|112.87|110.27|113.78|111.18|112.78|110.18|0
1663677600000|2022-09-20 12:40:00|112.78|110.18|112.51|109.91|112.83|110.23|112.32|109.72|0
1663677900000|2022-09-20 12:45:00|112.46|109.86|112.46|109.86|112.6|110|112.23|109.63|0
1663678200000|2022-09-20 12:50:00|112.41|109.81|111.91|109.31|112.55|109.95|111.78|109.18|0
1663678500000|2022-09-20 12:55:00|111.96|109.36|112.45|109.85|112.45|109.85|111.87|109.27|0
1663678800000|2022-09-20 13:00:00|112.41|109.81|112.13|109.53|112.45|109.85|111.91|109.31|0
1663679100000|2022-09-20 13:05:00|112.18|109.58|112.5|109.9|112.77|110.17|112.09|109.49|0
1663679400000|2022-09-20 13:10:00|112.54|109.94|112.68|110.08|112.95|110.35|112.45|109.85|0
1663679700000|2022-09-20 13:15:00|112.72|110.12|113.32|110.72|113.36|110.76|112.68|110.08|0
1663680000000|2022-09-20 13:20:00|113.36|110.76|113.45|110.85|113.77|111.17|113.32|110.72|0
1663680300000|2022-09-20 13:25:00|113.41|110.81|113.91|111.31|113.91|111.31|113.22|110.62|0
1663680600000|2022-09-20 13:30:00|113.96|111.36|114.29|111.69|114.93|112.33|113.29|110.69|0
1663680900000|2022-09-20 13:35:00|114.61|112.01|116.1|113.5|116.28|113.68|114.47|111.87|0
1663681200000|2022-09-20 13:40:00|116|113.4|116.61|114.01|117.27|114.67|115.95|113.35|0
1663681500000|2022-09-20 13:45:00|116.66|114.06|116.37|113.77|116.8|114.2|115.53|112.93|0
1663681800000|2022-09-20 13:50:00|116.51|113.91|116.79|114.19|117.6|115|116.37|113.77|0
1663682100000|2022-09-20 13:55:00|116.75|114.15|116.74|114.14|116.93|114.33|115.93|113.33|0
1663682400000|2022-09-20 14:00:00|116.98|114.38|116.04|113.44|117.78|115.18|115.76|113.16|0
1663682700000|2022-09-20 14:05:00|116.09|113.49|115.19|112.59|116.13|113.53|114.82|112.22|0
1663683000000|2022-09-20 14:10:00|115.1|112.5|116.51|113.91|117.26|114.66|114.78|112.18|0
1663683300000|2022-09-20 14:15:00|116.46|113.86|116.6|114|117.21|114.61|116.03|113.43|0
1663683600000|2022-09-20 14:20:00|116.69|114.09|116.6|114|116.79|114.19|115.66|113.06|0
1663683900000|2022-09-20 14:25:00|116.64|114.04|115.61|113.01|116.79|114.19|115.24|112.64|0
1663684200000|2022-09-20 14:30:00|115.75|113.15|116.36|113.76|116.59|113.99|115.7|113.1|0
1663684500000|2022-09-20 14:35:00|116.4|113.8|116.87|114.27|117.87|115.27|116.03|113.43|0
1663684800000|2022-09-20 14:40:00|116.97|114.37|115.7|113.1|116.97|114.37|115.23|112.63|0
1663685100000|2022-09-20 14:45:00|115.79|113.19|115.13|112.53|116.21|113.61|115.13|112.53|0
1663685400000|2022-09-20 14:50:00|115.27|112.67|114.62|112.02|115.37|112.77|114.2|111.6|0
1663685700000|2022-09-20 14:55:00|114.57|111.97|114.39|111.79|114.85|112.25|114.25|111.65|0
1663686000000|2022-09-20 15:00:00|114.53|111.93|114.85|112.25|115.27|112.67|113.97|111.37|0
1663686300000|2022-09-20 15:05:00|114.76|112.16|113.41|110.81|115.08|112.48|113.32|110.72|0
1663686600000|2022-09-20 15:10:00|113.37|110.77|113.95|111.35|114.9|112.3|113.26|110.66|0
1663686900000|2022-09-20 15:15:00|113.86|111.26|114.41|111.81|114.83|112.23|113.67|111.07|0
1663687200000|2022-09-20 15:20:00|114.46|111.86|114.59|111.99|114.73|112.13|114.08|111.48|0
1663687500000|2022-09-20 15:25:00|114.64|112.04|114.41|111.81|114.83|112.23|113.9|111.3|0
1663687800000|2022-09-20 15:30:00|114.5|111.9|114.54|111.94|114.92|112.32|113.85|111.25|0
1663688100000|2022-09-20 15:35:00|114.5|111.9|114.77|112.17|115.1|112.5|114.27|111.67|0
1663688400000|2022-09-20 15:40:00|114.73|112.13|114.68|112.08|115.05|112.45|114.31|111.71|0
1663688700000|2022-09-20 15:45:00|114.63|112.03|113.98|111.38|114.68|112.08|113.8|111.2|0
1663689000000|2022-09-20 15:50:00|113.94|111.34|112.69|110.09|114.4|111.8|112.6|110|0
1663689300000|2022-09-20 15:55:00|112.56|109.96|112.42|109.82|112.6|110|112.1|109.5|0
1663689600000|2022-09-20 16:00:00|112.37|109.77|111.92|109.32|112.6|110|111.82|109.22|0
1663689900000|2022-09-20 16:05:00|111.87|109.27|112.28|109.68|112.42|109.82|111.6|109|0
1663690200000|2022-09-20 16:10:00|112.23|109.63|112.3|109.7|112.78|110.18|111.96|109.36|0
1663690500000|2022-09-20 16:15:00|112.37|109.77|112.78|110.18|113.05|110.45|112.09|109.49|0
1663690800000|2022-09-20 16:20:00|112.69|110.09|113|110.4|113.14|110.54|112.55|109.95|0
1663691100000|2022-09-20 16:25:00|113.05|110.45|114.39|111.79|114.43|111.83|113.05|110.45|0
1663691400000|2022-09-20 16:30:00|114.48|111.88|115.31|112.71|115.6|113|114.29|111.69|0
1663691700000|2022-09-20 16:35:00|115.22|112.62|115.41|112.81|115.69|113.09|114.99|112.39|0
1663692000000|2022-09-20 16:40:00|115.31|112.71|115.5|112.9|115.69|113.09|115.22|112.62|0
1663692300000|2022-09-20 16:45:00|115.59|112.99|115.5|112.9|115.82|113.22|115.22|112.62|0
1663692600000|2022-09-20 16:50:00|115.54|112.94|114.98|112.38|115.73|113.13|114.98|112.38|0
1663692900000|2022-09-20 16:55:00|114.89|112.29|115.12|112.52|115.35|112.75|114.79|112.19|0
1663693200000|2022-09-20 17:00:00|115.26|112.66|115.68|113.08|115.68|113.08|114.93|112.33|0
1663693500000|2022-09-20 17:05:00|115.77|113.17|116.1|113.5|116.52|113.92|115.72|113.12|0
1663693800000|2022-09-20 17:10:00|116.15|113.55|116.57|113.97|116.8|114.2|116.1|113.5|0
1663694100000|2022-09-20 17:15:00|116.71|114.11|117.39|114.79|117.67|115.07|115.59|112.99|0
1663694400000|2022-09-20 17:20:00|117.34|114.74|116.87|114.27|117.67|115.07|116.77|114.17|0
1663694700000|2022-09-20 17:25:00|116.96|114.36|118.34|115.74|118.43|115.83|116.82|114.22|0
1663695000000|2022-09-20 17:30:00|118.53|115.93|119.44|116.84|119.49|116.89|118.53|115.93|0
1663695300000|2022-09-20 17:35:00|119.39|116.79|119|116.4|119.49|116.89|118.91|116.31|0
1663695600000|2022-09-20 17:40:00|119.05|116.45|118.47|115.87|119.29|116.69|118.19|115.59|0
1663695900000|2022-09-20 17:45:00|118.43|115.83|119.58|116.98|119.58|116.98|118.24|115.64|0
1663696200000|2022-09-20 17:50:00|119.62|117.02|119.96|117.36|120.45|117.85|119.43|116.83|0
1663696500000|2022-09-20 17:55:00|120.01|117.41|120.78|118.18|121.15|118.55|120.01|117.41|0
1663696800000|2022-09-20 18:00:00|120.83|118.23|120.78|118.18|121.31|118.71|119.22|116.62|0
1663697100000|2022-09-20 18:05:00|120.68|118.08|120.1|117.5|120.82|118.22|120.1|117.5|0
1663697400000|2022-09-20 18:10:00|120.05|117.45|120.24|117.64|120.82|118.22|120.05|117.45|0
1663697700000|2022-09-20 18:15:00|120.15|117.55|119.47|116.87|120.97|118.37|119.47|116.87|0
1663698000000|2022-09-20 18:20:00|119.52|116.92|118.66|116.06|119.76|117.16|118.37|115.77|0
1663698300000|2022-09-20 18:25:00|118.7|116.1|119.04|116.44|119.37|116.77|118.51|115.91|0
1663698600000|2022-09-20 18:30:00|119.28|116.68|120.3|117.7|120.4|117.8|119.15|116.55|0
1663698900000|2022-09-20 18:35:00|120.35|117.75|120.3|117.7|120.59|117.99|119.77|117.17|0
1663699200000|2022-09-20 18:40:00|120.25|117.65|120.11|117.51|121.37|118.77|119.96|117.36|0
1663699500000|2022-09-20 18:45:00|120.15|117.55|117.9|115.3|120.25|117.65|117.34|114.74|0
1663699800000|2022-09-20 18:50:00|117.95|115.35|117.65|115.05|118.71|116.11|117.65|115.05|0
1663700100000|2022-09-20 18:55:00|117.56|114.96|116.89|114.29|117.94|115.34|116.42|113.82|0
1663700400000|2022-09-20 19:00:00|117.04|114.44|116.7|114.1|117.08|114.48|115.62|113.02|0
1663700700000|2022-09-20 19:05:00|116.61|114.01|117.51|114.91|117.79|115.19|116.56|113.96|0
1663701000000|2022-09-20 19:10:00|117.46|114.86|116.56|113.96|117.65|115.05|116.42|113.82|0
1663701300000|2022-09-20 19:15:00|116.65|114.05|116.04|113.44|116.93|114.33|116.04|113.44|0
1663701600000|2022-09-20 19:20:00|116.13|113.53|115.34|112.74|116.23|113.63|115.1|112.5|0
1663701900000|2022-09-20 19:25:00|115.38|112.78|115.29|112.69|115.43|112.83|114.68|112.08|0
1663702200000|2022-09-20 19:30:00|115.33|112.73|114.77|112.17|116.55|113.95|114.73|112.13|0
1663702500000|2022-09-20 19:35:00|114.82|112.22|115.46|112.86|116.46|113.86|113.52|110.92|0
1663702800000|2022-09-20 19:40:00|115.42|112.82|115.46|112.86|116.21|113.61|115.23|112.63|0
1663703100000|2022-09-20 19:45:00|115.32|112.72|115.88|113.28|116.2|113.6|114.86|112.26|0
1663703400000|2022-09-20 19:50:00|116.02|113.42|116.48|113.88|117.47|114.87|115.55|112.95|0
1663703700000|2022-09-20 19:55:00|116.67|114.07|117.32|114.72|118.03|115.43|116.67|114.07|0
1663704000000|2022-09-20 20:00:00|117.13|114.53|116.66|114.06|117.13|114.53|116.01|113.41|0
1663704300000|2022-09-20 20:05:00|116.71|114.11|115.92|113.32|116.76|114.16|115.87|113.27|0
1663704600000|2022-09-20 20:10:00|116.01|113.41|116.22|113.62|116.22|113.62|115.68|113.08|0
1663704900000|2022-09-20 20:15:00|116.01|113.21|116.53|113.73|116.53|113.73|115.92|113.12|0
1663705200000|2022-09-20 20:20:00|116.48|113.68|116.64|113.84|116.66|113.86|116.38|113.58|0
1663705500000|2022-09-20 20:25:00|116.66|113.86|116.76|113.96|116.8|114|116.48|113.68|0
1663705800000|2022-09-20 20:30:00|116.8|114|116.85|114.05|116.85|114.05|116.57|113.77|0
1663706100000|2022-09-20 20:35:00|116.8|114|116.75|113.95|117.08|114.28|116.66|113.86|0
1663706400000|2022-09-20 20:40:00|116.71|113.91|116.75|113.95|116.89|114.09|116.7|113.9|0
1663706700000|2022-09-20 20:45:00|116.7|113.9|116.52|113.72|116.7|113.9|116.52|113.72|0
1663707000000|2022-09-20 20:50:00|116.54|113.74|116.42|113.62|116.61|113.81|116.42|113.62|0
1663707300000|2022-09-20 20:55:00|116.47|113.67|116.22|113.42|116.56|113.76|116.19|113.39|0
1663707600000|2022-09-20 21:00:00|116.24|113.44|116.29|113.49|116.34|113.54|116.22|113.42|0
1663707900000|2022-09-20 21:05:00|116.3|113.5|116.37|113.57|116.37|113.57|116.26|113.46|0
1663708200000|2022-09-20 21:10:00|116.38|113.58|116.37|113.57|116.38|113.58|116.36|113.56|0
1663708500000|2022-09-20 21:15:00|116.39|113.59|116.42|113.62|116.42|113.62|116.36|113.56|0
1663708800000|2022-09-20 21:20:00|116.43|113.63|116.42|113.62|116.47|113.67|116.42|113.62|0
1663709100000|2022-09-20 21:25:00|116.39|113.59|116.48|113.68|116.48|113.68|116.39|113.59|0
1663709400000|2022-09-20 21:30:00|116.45|113.65|116.45|113.65|116.52|113.72|116.43|113.63|0
1663709700000|2022-09-20 21:35:00|116.42|113.62|116.44|113.64|116.45|113.65|116.37|113.57|0
1663710000000|2022-09-20 21:40:00|116.43|113.63|116.46|113.66|116.47|113.67|116.43|113.63|0
1663710300000|2022-09-20 21:45:00|116.45|113.65|116.44|113.64|116.47|113.67|116.42|113.62|0
1663710600000|2022-09-20 21:50:00|116.48|113.68|116.45|113.65|116.48|113.68|116.44|113.64|0
1663710900000|2022-09-20 21:55:00|116.46|113.66|116.42|113.62|116.47|113.67|116.39|113.59|0
1663711200000|2022-09-20 22:00:00|116.38|113.58|116.96|114.16|117.24|114.44|116.38|113.58|0
1663711500000|2022-09-20 22:05:00|116.91|114.11|117.17|114.37|117.26|114.46|116.84|114.04|0
1663711800000|2022-09-20 22:10:00|117.14|114.34|117.4|114.6|117.42|114.62|116.95|114.15|0
1663712100000|2022-09-20 22:15:00|117.42|114.62|117.45|114.65|117.47|114.67|117.28|114.48|0
1663712400000|2022-09-20 22:20:00|117.42|114.62|117.37|114.57|117.51|114.71|117.33|114.53|0
1663712700000|2022-09-20 22:25:00|117.33|114.53|117.32|114.52|117.37|114.57|117|114.2|0
1663713000000|2022-09-20 22:30:00|117.28|114.48|117.18|114.38|117.28|114.48|117.04|114.24|0
1663713300000|2022-09-20 22:35:00|117.23|114.43|117.18|114.38|117.27|114.47|117.09|114.29|0
1663713600000|2022-09-20 22:40:00|117.13|114.33|116.94|114.14|117.13|114.33|116.9|114.1|0
1663713900000|2022-09-20 22:45:00|116.99|114.19|117.13|114.33|117.22|114.42|116.99|114.19|0
1663714200000|2022-09-20 22:50:00|117.08|114.28|117.08|114.28|117.08|114.28|116.85|114.05|0
1663714500000|2022-09-20 22:55:00|117.06|114.26|116.75|113.95|117.06|114.26|116.75|113.95|0
1663714800000|2022-09-20 23:00:00|116.73|113.93|116.84|114.04|116.89|114.09|116.59|113.79|0
1663715100000|2022-09-20 23:05:00|116.87|114.07|117.54|114.74|117.59|114.79|116.82|114.02|0
1663715400000|2022-09-20 23:10:00|117.64|114.84|117.87|115.07|117.92|115.12|117.45|114.65|0
1663715700000|2022-09-20 23:15:00|117.92|115.12|117.68|114.88|117.92|115.12|117.64|114.84|0
1663716000000|2022-09-20 23:20:00|117.71|114.91|117.54|114.74|117.71|114.91|117.49|114.69|0
1663716300000|2022-09-20 23:25:00|117.49|114.69|117.49|114.69|117.49|114.69|117.3|114.5|0
1663716600000|2022-09-20 23:30:00|117.44|114.64|117.11|114.31|117.58|114.78|117.11|114.31|0
1663716900000|2022-09-20 23:35:00|117.09|114.29|117.11|114.31|117.21|114.41|117.02|114.22|0
1663717200000|2022-09-20 23:40:00|117.06|114.26|116.99|114.19|117.06|114.26|116.88|114.08|0
1663717500000|2022-09-20 23:45:00|116.92|114.12|116.87|114.07|116.99|114.19|116.78|113.98|0
1663717800000|2022-09-20 23:50:00|116.83|114.03|116.78|113.98|117.06|114.26|116.68|113.88|0
1663718100000|2022-09-20 23:55:00|116.73|113.93|116.92|114.12|117.15|114.35|116.73|113.93|0
1663718400000|2022-09-21 00:00:00|116.96|114.16|116.73|113.93|117.34|114.54|116.54|113.74|0
1663718700000|2022-09-21 00:05:00|116.68|113.88|116.63|113.83|116.82|114.02|116.59|113.79|0
1663719000000|2022-09-21 00:10:00|116.59|113.79|116.35|113.55|116.59|113.79|116.12|113.32|0
1663719300000|2022-09-21 00:15:00|116.38|113.58|116.63|113.83|116.98|114.18|116.38|113.58|0
1663719600000|2022-09-21 00:20:00|116.58|113.78|116.44|113.64|116.58|113.78|116.21|113.41|0
1663719900000|2022-09-21 00:25:00|116.42|113.62|116.28|113.48|116.58|113.78|116.16|113.36|0
1663720200000|2022-09-21 00:30:00|116.23|113.43|116.32|113.52|116.44|113.64|116.11|113.31|0
1663720500000|2022-09-21 00:35:00|116.3|113.5|116.16|113.36|116.58|113.78|115.95|113.15|0
1663720800000|2022-09-21 00:40:00|116.13|113.33|116.01|113.21|116.2|113.4|115.92|113.12|0
1663721100000|2022-09-21 00:45:00|116.06|113.26|116.15|113.35|116.25|113.45|116.01|113.21|0
1663721400000|2022-09-21 00:50:00|116.25|113.45|116.22|113.42|116.48|113.68|116.22|113.42|0
1663721700000|2022-09-21 00:55:00|116.15|113.35|116.38|113.58|116.52|113.72|115.96|113.16|0
1663722000000|2022-09-21 01:00:00|116.43|113.63|116.61|113.81|116.66|113.86|116.43|113.63|0
1663722300000|2022-09-21 01:05:00|116.57|113.77|116.43|113.63|116.68|113.88|116.29|113.49|0
1663722600000|2022-09-21 01:10:00|116.4|113.6|116.4|113.6|116.61|113.81|116.36|113.56|0
1663722900000|2022-09-21 01:15:00|116.38|113.58|116.33|113.53|116.52|113.72|116.19|113.39|0
1663723200000|2022-09-21 01:20:00|116.28|113.48|116.79|113.99|117.03|114.23|116.28|113.48|0
1663723500000|2022-09-21 01:25:00|116.82|114.02|117.47|114.67|117.68|114.88|116.79|113.99|0
1663723800000|2022-09-21 01:30:00|117.45|114.65|117.71|114.91|117.73|114.93|117.35|114.55|0
1663724100000|2022-09-21 01:35:00|117.73|114.93|117.49|114.69|117.78|114.98|117.45|114.65|0
1663724400000|2022-09-21 01:40:00|117.54|114.74|117.3|114.5|117.63|114.83|117.26|114.46|0
1663724700000|2022-09-21 01:45:00|117.26|114.46|117.11|114.31|117.42|114.62|117.11|114.31|0
1663725000000|2022-09-21 01:50:00|117.16|114.36|117.39|114.59|117.39|114.59|117.11|114.31|0
1663725300000|2022-09-21 01:55:00|117.44|114.64|117.44|114.64|117.65|114.85|117.37|114.57|0
1663725600000|2022-09-21 02:00:00|117.49|114.69|117.44|114.64|117.58|114.78|117.25|114.45|0
1663725900000|2022-09-21 02:05:00|117.41|114.61|116.5|113.7|117.41|114.61|116.36|113.56|0
1663726200000|2022-09-21 02:10:00|116.48|113.68|116.5|113.7|116.59|113.79|116.31|113.51|0
1663726500000|2022-09-21 02:15:00|116.54|113.74|116.54|113.74|116.68|113.88|116.45|113.65|0
1663726800000|2022-09-21 02:20:00|116.57|113.77|116.59|113.79|116.63|113.83|116.45|113.65|0
1663727100000|2022-09-21 02:25:00|116.54|113.74|116.49|113.69|116.59|113.79|116.26|113.46|0
1663727400000|2022-09-21 02:30:00|116.52|113.72|116.49|113.69|116.77|113.97|116.49|113.69|0
1663727700000|2022-09-21 02:35:00|116.44|113.64|116.35|113.55|116.49|113.69|116.35|113.55|0
1663728000000|2022-09-21 02:40:00|116.39|113.59|116.16|113.36|116.44|113.64|116.16|113.36|0
1663728300000|2022-09-21 02:45:00|116.11|113.31|116.3|113.5|116.34|113.54|116.07|113.27|0
1663728600000|2022-09-21 02:50:00|116.25|113.45|116.27|113.47|116.34|113.54|116.11|113.31|0
1663728900000|2022-09-21 02:55:00|116.3|113.5|116.29|113.49|116.39|113.59|116.25|113.45|0
1663729200000|2022-09-21 03:00:00|116.34|113.54|116.48|113.68|116.57|113.77|116.29|113.49|0
1663729500000|2022-09-21 03:05:00|116.46|113.66|116.71|113.91|116.71|113.91|116.46|113.66|0
1663729800000|2022-09-21 03:10:00|116.66|113.86|116.62|113.82|116.71|113.91|116.43|113.63|0
1663730100000|2022-09-21 03:15:00|116.59|113.79|116.75|113.95|116.8|114|116.57|113.77|0
1663730400000|2022-09-21 03:20:00|116.8|114|116.61|113.81|116.85|114.05|116.61|113.81|0
1663730700000|2022-09-21 03:25:00|116.66|113.86|116.66|113.86|116.8|114|116.59|113.79|0
1663731000000|2022-09-21 03:30:00|116.61|113.81|116.66|113.86|116.68|113.88|116.42|113.62|0
1663731300000|2022-09-21 03:35:00|116.75|113.95|116.56|113.76|116.75|113.95|116.33|113.53|0
1663731600000|2022-09-21 03:40:00|116.61|113.81|116.61|113.81|116.7|113.9|116.58|113.78|0
1663731900000|2022-09-21 03:45:00|116.56|113.76|116.25|113.45|116.56|113.76|116.21|113.41|0
1663732200000|2022-09-21 03:50:00|116.28|113.48|116.18|113.38|116.28|113.48|116.14|113.34|0
1663732500000|2022-09-21 03:55:00|116.14|113.34|116.13|113.33|116.37|113.57|116.09|113.29|0
1663732800000|2022-09-21 04:00:00|116.11|113.31|116.3|113.5|116.32|113.52|116.09|113.29|0
1663733100000|2022-09-21 04:05:00|116.27|113.47|116.46|113.66|116.55|113.75|116.27|113.47|0
1663733400000|2022-09-21 04:10:00|116.5|113.7|116.5|113.7|116.64|113.84|116.41|113.61|0
1663733700000|2022-09-21 04:15:00|116.48|113.68|116.5|113.7|116.62|113.82|116.45|113.65|0
1663734000000|2022-09-21 04:20:00|116.45|113.65|116.69|113.89|116.73|113.93|116.45|113.65|0
1663734300000|2022-09-21 04:25:00|116.68|113.88|116.78|113.98|116.87|114.07|116.68|113.88|0
1663734600000|2022-09-21 04:30:00|116.82|114.02|116.82|114.02|116.92|114.12|116.82|114.02|0
1663734900000|2022-09-21 04:35:00|116.8|114|116.59|113.79|116.87|114.07|116.59|113.79|0
1663735200000|2022-09-21 04:40:00|116.63|113.83|116.49|113.69|116.63|113.83|116.4|113.6|0
1663735500000|2022-09-21 04:45:00|116.44|113.64|116.51|113.71|116.58|113.78|116.4|113.6|0
1663735800000|2022-09-21 04:50:00|116.54|113.74|116.77|113.97|116.84|114.04|116.49|113.69|0
1663736100000|2022-09-21 04:55:00|116.72|113.92|116.53|113.73|116.72|113.92|116.53|113.73|0
1663736400000|2022-09-21 05:00:00|116.49|113.69|116.16|113.36|116.53|113.73|116.16|113.36|0
1663736700000|2022-09-21 05:05:00|116.11|113.31|116.34|113.54|116.53|113.73|115.92|113.12|0
1663737000000|2022-09-21 05:10:00|116.39|113.59|116.34|113.54|116.39|113.59|116.2|113.4|0
1663737300000|2022-09-21 05:15:00|116.39|113.59|116.39|113.59|116.53|113.73|116.34|113.54|0
1663737600000|2022-09-21 05:20:00|116.34|113.54|116.38|113.58|116.43|113.63|116.2|113.4|0
1663737900000|2022-09-21 05:25:00|116.34|113.54|115.89|113.09|116.36|113.56|115.87|113.07|0
1663738200000|2022-09-21 05:30:00|115.87|113.07|115.5|112.7|115.92|113.12|115.5|112.7|0
1663738500000|2022-09-21 05:35:00|115.47|112.67|115.89|113.09|115.91|113.11|115.45|112.65|0
1663738800000|2022-09-21 05:40:00|115.87|113.07|116.14|113.34|116.14|113.34|115.87|113.07|0
1663739100000|2022-09-21 05:45:00|116.1|113.3|116.05|113.25|116.26|113.46|116|113.2|0
1663739400000|2022-09-21 05:50:00|116|113.2|115.7|112.9|116.1|113.3|115.54|112.74|0
1663739700000|2022-09-21 05:55:00|115.68|112.88|117.4|114.6|118.02|115.22|115.56|112.76|0
1663740000000|2022-09-21 06:00:00|117.5|114.7|116.7|113.9|118.73|115.93|116.7|113.9|0
1663740300000|2022-09-21 06:05:00|116.46|113.66|116.7|113.9|117|114.2|116.04|113.24|0
1663740600000|2022-09-21 06:10:00|116.58|113.78|117.49|114.69|117.87|115.07|116.04|113.24|0
1663740900000|2022-09-21 06:15:00|117.35|114.55|117|114.2|117.68|114.88|116.62|113.82|0
1663741200000|2022-09-21 06:20:00|116.93|114.13|117.11|114.31|117.35|114.55|116.69|113.89|0
1663741500000|2022-09-21 06:25:00|117.16|114.36|118.38|115.58|118.38|115.58|117.16|114.36|0
1663741800000|2022-09-21 06:30:00|118.29|115.49|119.09|116.29|119.22|116.42|118.19|115.39|0
1663742100000|2022-09-21 06:35:00|119.05|116.25|119.38|116.58|119.38|116.58|118.62|115.82|0
1663742400000|2022-09-21 06:40:00|119.33|116.53|118.62|115.82|119.67|116.87|118.47|115.67|0
1663742700000|2022-09-21 06:45:00|118.52|115.72|117.66|114.86|118.52|115.72|116.98|114.18|0
1663743000000|2022-09-21 06:50:00|117.64|114.84|118.37|115.57|118.51|115.71|117.64|114.84|0
1663743300000|2022-09-21 06:55:00|118.32|115.52|118.7|115.9|119.03|116.23|118.13|115.33|0
1663743600000|2022-09-21 07:00:00|118.58|115.78|119.32|116.52|119.56|116.76|118.1|115.3|0
1663743900000|2022-09-21 07:05:00|119.15|116.55|119.84|117.24|120.32|117.72|119.02|116.42|0
1663744200000|2022-09-21 07:10:00|119.79|117.19|119.21|116.61|120.29|117.69|119.16|116.56|0
1663744500000|2022-09-21 07:15:00|119.26|116.66|118.14|115.54|119.4|116.8|117.79|115.19|0
1663744800000|2022-09-21 07:20:00|118.16|115.56|118|115.4|118.59|115.99|117.88|115.28|0
1663745100000|2022-09-21 07:25:00|117.97|115.37|116.82|114.22|117.97|115.37|116.51|113.91|0
1663745400000|2022-09-21 07:30:00|116.79|114.19|117.07|114.47|117.64|115.04|116.79|114.19|0
1663745700000|2022-09-21 07:35:00|117.03|114.43|116.98|114.38|117.26|114.66|116.79|114.19|0
1663746000000|2022-09-21 07:40:00|117.02|114.42|117.16|114.56|117.54|114.94|116.98|114.38|0
1663746300000|2022-09-21 07:45:00|117.21|114.61|116.36|113.76|117.21|114.61|116.11|113.51|0
1663746600000|2022-09-21 07:50:00|116.22|113.62|116.41|113.81|116.5|113.9|115.85|113.25|0
1663746900000|2022-09-21 07:55:00|116.36|113.76|117.06|114.46|117.06|114.46|116.36|113.76|0
1663747200000|2022-09-21 08:00:00|117.02|114.42|117.25|114.65|117.37|114.77|116.88|114.28|0
1663747500000|2022-09-21 08:05:00|117.3|114.7|116.87|114.27|117.58|114.98|116.87|114.27|0
1663747800000|2022-09-21 08:10:00|116.9|114.3|117.01|114.41|117.01|114.41|116.45|113.85|0
1663748100000|2022-09-21 08:15:00|116.99|114.39|116.19|113.59|116.99|114.39|116.19|113.59|0
1663748400000|2022-09-21 08:20:00|116.17|113.57|115.84|113.24|116.21|113.61|115.84|113.24|0
1663748700000|2022-09-21 08:25:00|115.79|113.19|116.44|113.84|116.44|113.84|115.75|113.15|0
1663749000000|2022-09-21 08:30:00|116.4|113.8|116.26|113.66|116.58|113.98|116.12|113.52|0
1663749300000|2022-09-21 08:35:00|116.21|113.61|116|113.4|116.25|113.65|115.97|113.37|0
1663749600000|2022-09-21 08:40:00|116.02|113.42|116.06|113.46|116.11|113.51|115.86|113.26|0
1663749900000|2022-09-21 08:45:00|116.02|113.42|116.06|113.46|116.16|113.56|115.88|113.28|0
1663750200000|2022-09-21 08:50:00|116.02|113.42|116.06|113.46|116.25|113.65|115.9|113.3|0
1663750500000|2022-09-21 08:55:00|116.04|113.44|116.29|113.69|116.29|113.69|115.99|113.39|0
1663750800000|2022-09-21 09:00:00|116.25|113.65|116.46|113.86|116.62|114.02|116.15|113.55|0
1663751100000|2022-09-21 09:05:00|116.43|113.83|116.64|114.04|116.66|114.06|116.34|113.74|0
1663751400000|2022-09-21 09:10:00|116.62|114.02|116.62|114.02|116.73|114.13|116.48|113.88|0
1663751700000|2022-09-21 09:15:00|116.57|113.97|116.9|114.3|116.99|114.39|116.47|113.87|0
1663752000000|2022-09-21 09:20:00|116.85|114.25|116.85|114.25|117.03|114.43|116.61|114.01|0
1663752300000|2022-09-21 09:25:00|116.87|114.27|116.19|113.59|116.89|114.29|116.19|113.59|0
1663752600000|2022-09-21 09:30:00|116.24|113.64|115.58|112.98|116.28|113.68|115.58|112.98|0
1663752900000|2022-09-21 09:35:00|115.54|112.94|115.49|112.89|115.72|113.12|115.39|112.79|0
1663753200000|2022-09-21 09:40:00|115.44|112.84|115.49|112.89|115.49|112.89|115.12|112.52|0
1663753500000|2022-09-21 09:45:00|115.46|112.86|114.72|112.12|115.46|112.86|114.7|112.1|0
1663753800000|2022-09-21 09:50:00|114.7|112.1|114.97|112.37|115.07|112.47|114.51|111.91|0
1663754100000|2022-09-21 09:55:00|114.93|112.33|114.79|112.19|115.06|112.46|114.72|112.12|0
1663754400000|2022-09-21 10:00:00|114.83|112.23|115.06|112.46|115.06|112.46|114.6|112|0
1663754700000|2022-09-21 10:05:00|115.04|112.44|116.27|113.67|116.36|113.76|114.92|112.32|0
1663755000000|2022-09-21 10:10:00|116.29|113.69|116.22|113.62|116.41|113.81|116.22|113.62|0
1663755300000|2022-09-21 10:15:00|116.2|113.6|116.15|113.55|116.26|113.66|115.89|113.29|0
1663755600000|2022-09-21 10:20:00|116.12|113.52|116.71|114.11|116.73|114.13|116.12|113.52|0
1663755900000|2022-09-21 10:25:00|116.68|114.08|116.26|113.66|116.77|114.17|116.15|113.55|0
1663756200000|2022-09-21 10:30:00|116.21|113.61|117.24|114.64|117.33|114.73|116.21|113.61|0
1663756500000|2022-09-21 10:35:00|117.43|114.83|116.86|114.26|117.75|115.15|116.68|114.08|0
1663756800000|2022-09-21 10:40:00|116.82|114.22|116.53|113.93|116.86|114.26|116.44|113.84|0
1663757100000|2022-09-21 10:45:00|116.49|113.89|116.16|113.56|116.53|113.93|115.97|113.37|0
1663757400000|2022-09-21 10:50:00|116.11|113.51|115.93|113.33|116.21|113.61|115.69|113.09|0
1663757700000|2022-09-21 10:55:00|115.97|113.37|116.37|113.77|116.39|113.79|115.88|113.28|0
1663758000000|2022-09-21 11:00:00|116.39|113.79|116.36|113.76|116.39|113.79|116.02|113.42|0
1663758300000|2022-09-21 11:05:00|116.34|113.74|116.62|114.02|116.71|114.11|116.34|113.74|0
1663758600000|2022-09-21 11:10:00|116.57|113.97|116.85|114.25|116.85|114.25|116.5|113.9|0
1663758900000|2022-09-21 11:15:00|116.83|114.23|116.62|114.02|116.83|114.23|116.2|113.6|0
1663759200000|2022-09-21 11:20:00|116.57|113.97|116.61|114.01|116.94|114.34|116.57|113.97|0
1663759500000|2022-09-21 11:25:00|116.66|114.06|116.7|114.1|116.89|114.29|116.59|113.99|0
1663759800000|2022-09-21 11:30:00|116.68|114.08|116.61|114.01|116.89|114.29|116.33|113.73|0
1663760100000|2022-09-21 11:35:00|116.59|113.99|116.28|113.68|116.75|114.15|116.05|113.45|0
1663760400000|2022-09-21 11:40:00|116.26|113.66|116.05|113.45|116.28|113.68|115.91|113.31|0
1663760700000|2022-09-21 11:45:00|116|113.4|115.31|112.71|116|113.4|115.17|112.57|0
1663761000000|2022-09-21 11:50:00|115.35|112.75|115.03|112.43|115.54|112.94|114.84|112.24|0
1663761300000|2022-09-21 11:55:00|115.05|112.45|115.35|112.75|115.44|112.84|114.98|112.38|0
1663761600000|2022-09-21 12:00:00|115.39|112.79|115.48|112.88|115.53|112.93|115.26|112.66|0
1663761900000|2022-09-21 12:05:00|115.44|112.84|115.11|112.51|115.48|112.88|115.11|112.51|0
1663762200000|2022-09-21 12:10:00|115.16|112.56|115.44|112.84|115.67|113.07|115.11|112.51|0
1663762500000|2022-09-21 12:15:00|115.46|112.86|115.71|113.11|115.76|113.16|115.34|112.74|0
1663762800000|2022-09-21 12:20:00|115.66|113.06|115.39|112.79|115.76|113.16|115.29|112.69|0
1663763100000|2022-09-21 12:25:00|115.34|112.74|114.69|112.09|115.48|112.88|114.65|112.05|0
1663763400000|2022-09-21 12:30:00|114.65|112.05|113.75|111.15|114.74|112.14|113.55|110.95|0
1663763700000|2022-09-21 12:35:00|113.78|111.18|113.91|111.31|114.05|111.45|113.68|111.08|0
1663764000000|2022-09-21 12:40:00|113.89|111.29|114.18|111.58|114.32|111.72|113.82|111.22|0
1663764300000|2022-09-21 12:45:00|114.23|111.63|114.95|112.35|115.09|112.49|113.82|111.22|0
1663764600000|2022-09-21 12:50:00|114.99|112.39|115.22|112.62|115.36|112.76|114.99|112.39|0
1663764900000|2022-09-21 12:55:00|115.27|112.67|115.13|112.53|115.73|113.13|115.13|112.53|0
1663765200000|2022-09-21 13:00:00|115.08|112.48|115.03|112.43|115.08|112.48|114.69|112.09|0
1663765500000|2022-09-21 13:05:00|114.99|112.39|114.8|112.2|115.4|112.8|114.76|112.16|0
1663765800000|2022-09-21 13:10:00|114.76|112.16|114.85|112.25|115.17|112.57|114.71|112.11|0
1663766100000|2022-09-21 13:15:00|114.76|112.16|114.94|112.34|114.94|112.34|114.48|111.88|0
1663766400000|2022-09-21 13:20:00|114.89|112.29|114.98|112.38|115.12|112.52|114.89|112.29|0
1663766700000|2022-09-21 13:25:00|115.03|112.43|114.93|112.33|115.58|112.98|114.84|112.24|0
1663767000000|2022-09-21 13:30:00|114.98|112.38|116.11|113.51|116.36|113.76|114.02|111.42|0
1663767300000|2022-09-21 13:35:00|116.08|113.48|114.49|111.89|116.13|113.53|114.21|111.61|0
1663767600000|2022-09-21 13:40:00|114.44|111.84|115.13|112.53|115.13|112.53|113.94|111.34|0
1663767900000|2022-09-21 13:45:00|115.09|112.49|113.07|110.47|115.09|112.49|112.8|110.2|0
1663768200000|2022-09-21 13:50:00|113.16|110.56|113.43|110.83|113.71|111.11|112.75|110.15|0
1663768500000|2022-09-21 13:55:00|113.39|110.79|113.89|111.29|114.35|111.75|113.21|110.61|0
1663768800000|2022-09-21 14:00:00|113.87|111.27|113.48|110.88|114.07|111.47|113.29|110.69|0
1663769100000|2022-09-21 14:05:00|113.43|110.83|113.02|110.42|114.57|111.97|112.97|110.37|0
1663769400000|2022-09-21 14:10:00|113.07|110.47|113.25|110.65|113.75|111.15|112.84|110.24|0
1663769700000|2022-09-21 14:15:00|113.43|110.83|112.26|109.66|113.75|111.15|111.64|109.04|0
1663770000000|2022-09-21 14:20:00|112.17|109.57|111.67|109.07|112.65|110.05|111.67|109.07|0
1663770300000|2022-09-21 14:25:00|111.81|109.21|110.86|108.26|112.22|109.62|110.77|108.17|0
1663770600000|2022-09-21 14:30:00|110.77|108.17|112.03|109.43|112.26|109.66|110.73|108.13|0
1663770900000|2022-09-21 14:35:00|111.99|109.39|112.53|109.93|112.62|110.02|111.99|109.39|0
1663771200000|2022-09-21 14:40:00|112.62|110.02|113.07|110.47|113.07|110.47|112.3|109.7|0
1663771500000|2022-09-21 14:45:00|113.12|110.52|113.21|110.61|113.67|111.07|112.62|110.02|0
1663771800000|2022-09-21 14:50:00|113.25|110.65|112.8|110.2|113.3|110.7|112.57|109.97|0
1663772100000|2022-09-21 14:55:00|112.84|110.24|113.02|110.42|113.34|110.74|112.8|110.2|0
1663772400000|2022-09-21 15:00:00|112.93|110.33|113.62|111.02|113.75|111.15|112.61|110.01|0
1663772700000|2022-09-21 15:05:00|113.66|111.06|113.66|111.06|114.03|111.43|113.2|110.6|0
1663773000000|2022-09-21 15:10:00|113.71|111.11|112.97|110.37|113.71|111.11|112.97|110.37|0
1663773300000|2022-09-21 15:15:00|112.93|110.33|113.43|110.83|113.57|110.97|112.93|110.33|0
1663773600000|2022-09-21 15:20:00|113.52|110.92|113.24|110.64|113.84|111.24|113.2|110.6|0
1663773900000|2022-09-21 15:25:00|113.29|110.69|113.26|110.66|113.68|111.08|112.86|110.26|0
1663774200000|2022-09-21 15:30:00|113.17|110.57|113.08|110.48|113.26|110.66|112.8|110.2|0
1663774500000|2022-09-21 15:35:00|113.03|110.43|111.86|109.26|113.12|110.52|111.77|109.17|0
1663774800000|2022-09-21 15:40:00|111.82|109.22|111.63|109.03|112.04|109.44|111.41|108.81|0
1663775100000|2022-09-21 15:45:00|111.59|108.99|112.18|109.58|112.18|109.58|111.41|108.81|0
1663775400000|2022-09-21 15:50:00|112.22|109.62|112.13|109.53|112.45|109.85|111.9|109.3|0
1663775700000|2022-09-21 15:55:00|112.22|109.62|111.95|109.35|112.4|109.8|111.9|109.3|0
1663776000000|2022-09-21 16:00:00|111.99|109.39|112.17|109.57|112.4|109.8|111.95|109.35|0
1663776300000|2022-09-21 16:05:00|112.22|109.62|111.49|108.89|112.22|109.62|111.44|108.84|0
1663776600000|2022-09-21 16:10:00|111.53|108.93|111.44|108.84|111.67|109.07|111.17|108.57|0
1663776900000|2022-09-21 16:15:00|111.49|108.89|111.3|108.7|111.67|109.07|111.17|108.57|0
1663777200000|2022-09-21 16:20:00|111.4|108.8|111.57|108.97|111.76|109.16|111.26|108.66|0
1663777500000|2022-09-21 16:25:00|111.62|109.02|111.12|108.52|111.76|109.16|111.12|108.52|0
1663777800000|2022-09-21 16:30:00|111.17|108.57|110.71|108.11|111.39|108.79|110.71|108.11|0
1663778100000|2022-09-21 16:35:00|110.76|108.16|112.1|109.5|112.1|109.5|110.49|107.89|0
1663778400000|2022-09-21 16:40:00|112.15|109.55|112.28|109.68|112.28|109.68|111.96|109.36|0
1663778700000|2022-09-21 16:45:00|112.23|109.63|112.14|109.54|112.55|109.95|112.01|109.41|0
1663779000000|2022-09-21 16:50:00|112.05|109.45|112.78|110.18|112.8|110.2|112.01|109.41|0
1663779300000|2022-09-21 16:55:00|112.82|110.22|113.14|110.54|113.14|110.54|112.73|110.13|0
1663779600000|2022-09-21 17:00:00|113.09|110.49|112.86|110.26|113.23|110.63|112.82|110.22|0
1663779900000|2022-09-21 17:05:00|112.91|110.31|112.86|110.26|113.23|110.63|112.68|110.08|0
1663780200000|2022-09-21 17:10:00|112.82|110.22|112.95|110.35|113.09|110.49|112.63|110.03|0
1663780500000|2022-09-21 17:15:00|113|110.4|113.36|110.76|113.64|111.04|113|110.4|0
1663780800000|2022-09-21 17:20:00|113.45|110.85|113.5|110.9|113.68|111.08|113.36|110.76|0
1663781100000|2022-09-21 17:25:00|113.45|110.85|112.95|110.35|113.63|111.03|112.95|110.35|0
1663781400000|2022-09-21 17:30:00|112.9|110.3|112.49|109.89|112.95|110.35|112.44|109.84|0
1663781700000|2022-09-21 17:35:00|112.54|109.94|112.22|109.62|112.67|110.07|112.22|109.62|0
1663782000000|2022-09-21 17:40:00|112.17|109.57|111.85|109.25|112.35|109.75|111.76|109.16|0
1663782300000|2022-09-21 17:45:00|111.81|109.21|111.94|109.34|112.3|109.7|111.49|108.89|0
1663782600000|2022-09-21 17:50:00|111.9|109.3|112.03|109.43|112.03|109.43|111.58|108.98|0
1663782900000|2022-09-21 17:55:00|112.12|109.52|111.95|107.79|112.67|109.52|111.44|107.46|0
1663783200000|2022-09-21 18:00:00|112.4|108.24|123.88|119.2|123.88|119.2|112.4|108.24|0
1663783500000|2022-09-21 18:05:00|124.02|119.34|119.15|114.47|125.01|120.33|117.63|112.95|0
1663783800000|2022-09-21 18:10:00|119.01|114.33|123.02|118.34|123.29|118.61|118.49|113.81|0
1663784100000|2022-09-21 18:15:00|123.27|118.59|122.04|117.36|123.36|118.68|121.41|116.73|0
1663784400000|2022-09-21 18:20:00|122.28|117.6|120.34|115.66|122.28|117.6|120.1|115.42|0
1663784700000|2022-09-21 18:25:00|120.25|115.57|120.05|115.37|121.21|116.53|118.81|114.13|0
1663785000000|2022-09-21 18:30:00|120.29|115.61|114.41|109.73|122.04|117.36|113.98|109.3|0
1663785300000|2022-09-21 18:35:00|114.76|110.08|115.31|110.63|116.72|112.04|113.38|108.7|0
1663785600000|2022-09-21 18:40:00|115.41|110.73|108.49|103.81|116.43|111.75|108.09|103.41|0
1663785900000|2022-09-21 18:45:00|108.22|103.54|111.29|106.61|112.55|107.87|106.4|101.72|0
1663786200000|2022-09-21 18:50:00|111.15|106.47|109.28|104.6|113.63|108.95|108.84|104.16|0
1663786500000|2022-09-21 18:55:00|108.84|104.16|109.76|105.08|111.1|106.42|108.62|103.94|0
1663786800000|2022-09-21 19:00:00|109.41|104.73|110.56|106.92|111.73|107.05|108.48|103.8|0
1663787100000|2022-09-21 19:05:00|110.45|106.81|113.99|110.35|114.06|110.42|109.15|105.51|0
1663787400000|2022-09-21 19:10:00|114.27|110.63|113.86|110.22|119.83|116.19|113.72|110.08|0
1663787700000|2022-09-21 19:15:00|114.04|110.4|115.33|111.69|115.79|112.15|112.58|108.94|0
1663788000000|2022-09-21 19:20:00|115.47|111.83|117|113.36|117.85|114.21|115.47|111.83|0
1663788300000|2022-09-21 19:25:00|117.15|113.51|121.59|117.95|121.73|118.09|117.15|113.51|0
1663788600000|2022-09-21 19:30:00|122.03|118.39|121.2|117.56|124.19|120.55|120.96|117.32|0
1663788900000|2022-09-21 19:35:00|121.05|117.41|125.63|121.99|125.93|122.29|121.05|117.41|0
1663789200000|2022-09-21 19:40:00|125.93|122.29|125.91|122.27|126.23|122.59|118.56|114.92|0
1663789500000|2022-09-21 19:45:00|126.01|122.37|126.92|123.28|127.38|123.74|125.81|122.17|0
1663789800000|2022-09-21 19:50:00|126.31|122.67|126.26|122.62|126.87|123.23|124.95|121.31|0
1663790100000|2022-09-21 19:55:00|126.16|122.52|129.22|125.58|129.22|125.58|126.16|122.52|0
1663790400000|2022-09-21 20:00:00|129.11|125.47|129.89|126.25|130.1|126.46|128.91|125.27|0
1663790700000|2022-09-21 20:05:00|129.99|126.35|128.56|125.96|129.99|126.77|127.36|124.76|0
1663791000000|2022-09-21 20:10:00|128.66|126.06|128.97|126.37|129.38|126.78|128.4|125.8|0
1663791300000|2022-09-21 20:15:00|128.94|126.14|129.9|127.1|129.9|127.1|128.94|126.14|0
1663791600000|2022-09-21 20:20:00|129.97|127.17|130.57|127.77|130.57|127.77|129.48|126.68|0
1663791900000|2022-09-21 20:25:00|130.62|127.82|131.51|128.71|131.51|128.71|130.62|127.82|0
1663792200000|2022-09-21 20:30:00|131.38|128.58|131.17|128.37|131.38|128.58|130.41|127.61|0
1663792500000|2022-09-21 20:35:00|131.19|128.39|131.3|128.5|131.4|128.6|130.93|128.13|0
1663792800000|2022-09-21 20:40:00|131.27|128.47|131.29|128.49|131.56|128.76|131.14|128.34|0
1663793100000|2022-09-21 20:45:00|131.24|128.44|130.4|127.6|131.24|128.44|130.25|127.45|0
1663793400000|2022-09-21 20:50:00|130.35|127.55|130.72|127.92|130.9|128.1|130.35|127.55|0
1663793700000|2022-09-21 20:55:00|130.66|127.86|130.58|127.78|131.03|128.23|130.53|127.73|0
1663794000000|2022-09-21 21:00:00|130.52|127.72|130.5|127.7|130.55|127.75|130.47|127.67|0
1663794300000|2022-09-21 21:05:00|130.49|127.69|130.55|127.75|130.6|127.8|130.44|127.64|0
1663794600000|2022-09-21 21:10:00|130.53|127.73|130.5|127.7|130.55|127.75|130.39|127.59|0
1663794900000|2022-09-21 21:15:00|130.51|127.71|130.53|127.73|130.55|127.75|130.43|127.63|0
1663795200000|2022-09-21 21:20:00|130.55|127.75|130.61|127.81|130.62|127.82|130.55|127.75|0
1663795500000|2022-09-21 21:25:00|130.6|127.8|130.66|127.86|130.69|127.89|130.6|127.8|0
1663795800000|2022-09-21 21:30:00|130.69|127.89|130.67|127.87|130.69|127.89|130.65|127.85|0
1663796100000|2022-09-21 21:35:00|130.66|127.86|130.67|127.87|130.75|127.95|130.62|127.82|0
1663796400000|2022-09-21 21:40:00|130.68|127.88|130.76|127.96|130.78|127.98|130.61|127.81|0
1663796700000|2022-09-21 21:45:00|130.77|127.97|130.81|128.01|130.9|128.1|130.77|127.97|0
1663797000000|2022-09-21 21:50:00|130.79|127.99|130.79|127.99|130.8|128|130.77|127.97|0
1663797300000|2022-09-21 21:55:00|130.78|127.98|130.64|127.84|130.78|127.98|130.47|127.67|0
1663797600000|2022-09-21 22:00:00|131.03|128.23|130.07|127.27|131.03|128.23|129.75|126.95|0
1663797900000|2022-09-21 22:05:00|130.12|127.32|130.69|127.89|130.79|127.99|130.12|127.32|0
1663798200000|2022-09-21 22:10:00|130.64|127.84|130.95|128.15|131.21|128.41|130.48|127.68|0
1663798500000|2022-09-21 22:15:00|131|128.2|130.95|128.15|131.26|128.46|130.82|128.02|0
1663798800000|2022-09-21 22:20:00|131|128.2|130.61|127.81|131.02|128.22|130.53|127.73|0
1663799100000|2022-09-21 22:25:00|130.63|127.83|130.52|127.72|130.89|128.09|130.42|127.62|0
1663799400000|2022-09-21 22:30:00|130.5|127.7|130.94|128.14|130.99|128.19|130.47|127.67|0
1663799700000|2022-09-21 22:35:00|130.99|128.19|130.89|128.09|131.2|128.4|130.89|128.09|0
1663800000000|2022-09-21 22:40:00|130.94|128.14|132.67|129.87|132.67|129.87|130.94|128.14|0
1663800300000|2022-09-21 22:45:00|132.7|129.9|133.04|130.24|133.25|130.45|132.62|129.82|0
1663800600000|2022-09-21 22:50:00|133.09|130.29|133.14|130.34|133.46|130.66|132.83|130.03|0
1663800900000|2022-09-21 22:55:00|133.17|130.37|133.14|130.34|133.17|130.37|132.72|129.92|0
1663801200000|2022-09-21 23:00:00|133.22|130.42|132.93|130.13|133.38|130.58|132.88|130.08|0
1663801500000|2022-09-21 23:05:00|132.88|130.08|132.93|130.13|133.03|130.23|132.66|129.86|0
1663801800000|2022-09-21 23:10:00|132.87|130.07|133.88|131.08|133.99|131.19|132.87|130.07|0
1663802100000|2022-09-21 23:15:00|133.83|131.03|133.51|130.71|133.94|131.14|133.51|130.71|0
1663802400000|2022-09-21 23:20:00|133.48|130.68|133.16|130.36|133.51|130.71|132.98|130.18|0
1663802700000|2022-09-21 23:25:00|133.19|130.39|133.4|130.6|133.5|130.7|132.97|130.17|0
1663803000000|2022-09-21 23:30:00|133.5|130.7|134.03|131.23|134.03|131.23|133.4|130.6|0
1663803300000|2022-09-21 23:35:00|133.96|131.16|133.66|130.86|133.98|131.18|133.45|130.65|0
1663803600000|2022-09-21 23:40:00|133.61|130.81|133.55|130.75|133.87|131.07|133.5|130.7|0
1663803900000|2022-09-21 23:45:00|133.6|130.8|133.6|130.8|133.71|130.91|133.39|130.59|0
1663804200000|2022-09-21 23:50:00|133.66|130.86|133.28|130.48|133.66|130.86|133.23|130.43|0
1663804500000|2022-09-21 23:55:00|133.34|130.54|133.71|130.91|133.76|130.96|132.96|130.16|0
1663804800000|2022-09-22 00:00:00|133.92|131.12|133.23|130.43|134.24|131.44|133.04|130.24|0
1663805100000|2022-09-22 00:05:00|133.33|130.53|133.28|130.48|133.36|130.56|132.91|130.11|0
1663805400000|2022-09-22 00:10:00|133.22|130.42|133.33|130.53|133.38|130.58|133.01|130.21|0
1663805700000|2022-09-22 00:15:00|133.49|130.69|133.62|130.82|134.18|131.38|133.17|130.37|0
1663806000000|2022-09-22 00:20:00|133.59|130.79|133.48|130.68|133.8|131|133.38|130.58|0
1663806300000|2022-09-22 00:25:00|133.59|130.79|133.54|130.74|133.7|130.9|133.38|130.58|0
1663806600000|2022-09-22 00:30:00|133.43|130.63|133.48|130.68|133.64|130.84|133.32|130.52|0
1663806900000|2022-09-22 00:35:00|133.53|130.73|133.27|130.47|133.59|130.79|133.21|130.41|0
1663807200000|2022-09-22 00:40:00|133.32|130.52|134.7|131.9|134.81|132.01|133.29|130.49|0
1663807500000|2022-09-22 00:45:00|134.81|132.01|134.06|131.26|134.87|132.07|134.06|131.26|0
1663807800000|2022-09-22 00:50:00|134.11|131.31|134.7|131.9|134.75|131.95|134.11|131.31|0
1663808100000|2022-09-22 00:55:00|134.65|131.85|135.34|132.54|135.78|132.98|134.65|131.85|0
1663808400000|2022-09-22 01:00:00|135.29|132.49|135.5|132.7|135.67|132.87|134.91|132.11|0
1663808700000|2022-09-22 01:05:00|135.4|132.6|135.91|133.11|135.93|133.13|135.1|132.3|0
1663809000000|2022-09-22 01:10:00|135.93|133.13|136.47|133.67|136.83|134.03|135.69|132.89|0
1663809300000|2022-09-22 01:15:00|136.5|133.7|135.71|132.91|136.53|133.73|135.66|132.86|0
1663809600000|2022-09-22 01:20:00|135.82|133.02|135.96|133.16|136.58|133.78|135.82|133.02|0
1663809900000|2022-09-22 01:25:00|135.98|133.18|136.14|133.34|136.25|133.45|135.76|132.96|0
1663810200000|2022-09-22 01:30:00|136.2|133.4|135.92|133.12|136.2|133.4|135.6|132.8|0
1663810500000|2022-09-22 01:35:00|135.98|133.18|136|133.2|136.3|133.5|135.82|133.02|0
1663810800000|2022-09-22 01:40:00|135.98|133.18|135.62|132.82|136.08|133.28|135.6|132.8|0
1663811100000|2022-09-22 01:45:00|135.6|132.8|135.25|132.45|135.87|133.07|135.22|132.42|0
1663811400000|2022-09-22 01:50:00|135.22|132.42|135.22|132.42|135.27|132.47|134.84|132.04|0
1663811700000|2022-09-22 01:55:00|135.16|132.36|134.41|131.61|135.27|132.47|134.41|131.61|0
1663812000000|2022-09-22 02:00:00|134.52|131.72|134.14|131.34|134.62|131.82|133.87|131.07|0
1663812300000|2022-09-22 02:05:00|134.17|131.37|134.78|131.98|134.83|132.03|133.93|131.13|0
1663812600000|2022-09-22 02:10:00|134.76|131.96|134.62|131.82|134.99|132.19|134.56|131.76|0
1663812900000|2022-09-22 02:15:00|134.67|131.87|134.56|131.76|134.73|131.93|134.3|131.5|0
1663813200000|2022-09-22 02:20:00|134.62|131.82|134.43|131.63|134.62|131.82|133.97|131.17|0
1663813500000|2022-09-22 02:25:00|134.4|131.6|134.56|131.76|134.77|131.97|134.35|131.55|0
1663813800000|2022-09-22 02:30:00|134.51|131.71|134.61|131.81|134.77|131.97|134.18|131.38|0
1663814100000|2022-09-22 02:35:00|134.56|131.76|133.81|131.01|134.56|131.76|133.7|130.9|0
1663814400000|2022-09-22 02:40:00|133.91|131.11|133.57|130.77|134.02|131.22|133.38|130.58|0
1663814700000|2022-09-22 02:45:00|133.49|130.69|133.22|130.42|133.67|130.87|133.22|130.42|0
1663815000000|2022-09-22 02:50:00|133.09|130.29|133.3|130.5|133.32|130.52|132.58|129.78|0
1663815300000|2022-09-22 02:55:00|133.24|130.44|133.06|130.26|133.32|130.52|132.42|129.62|0
1663815600000|2022-09-22 03:00:00|133.16|130.36|133.37|130.57|133.43|130.63|133.06|130.26|0
1663815900000|2022-09-22 03:05:00|133.29|130.49|133.53|130.73|133.72|130.92|133.19|130.39|0
1663816200000|2022-09-22 03:10:00|133.58|130.78|133.64|130.84|133.9|131.1|133.45|130.65|0
1663816500000|2022-09-22 03:15:00|133.58|130.78|133.55|130.75|133.85|131.05|133.47|130.67|0
1663816800000|2022-09-22 03:20:00|133.53|130.73|133.26|130.46|133.69|130.89|133.21|130.41|0
1663817100000|2022-09-22 03:25:00|133.29|130.49|133.52|130.72|133.52|130.72|133.26|130.46|0
1663817400000|2022-09-22 03:30:00|133.44|130.64|133.31|130.51|133.47|130.67|132.99|130.19|0
1663817700000|2022-09-22 03:35:00|133.36|130.56|133.04|130.24|133.36|130.56|132.94|130.14|0
1663818000000|2022-09-22 03:40:00|133.09|130.29|132.83|130.03|133.09|130.29|132.72|129.92|0
1663818300000|2022-09-22 03:45:00|132.88|130.08|132.98|130.18|133.14|130.34|132.83|130.03|0
1663818600000|2022-09-22 03:50:00|133.01|130.21|133.09|130.29|133.09|130.29|132.93|130.13|0
1663818900000|2022-09-22 03:55:00|133.14|130.34|133.35|130.55|133.57|130.77|133.14|130.34|0
1663819200000|2022-09-22 04:00:00|133.33|130.53|133.14|130.34|133.46|130.66|133.11|130.31|0
1663819500000|2022-09-22 04:05:00|133.19|130.39|132.98|130.18|133.19|130.39|132.82|130.02|0
1663819800000|2022-09-22 04:10:00|133.01|130.21|133.08|130.28|133.13|130.33|132.92|130.12|0
1663820100000|2022-09-22 04:15:00|133.13|130.33|132.92|130.12|133.29|130.49|132.87|130.07|0
1663820400000|2022-09-22 04:20:00|132.9|130.1|132.6|129.8|132.9|130.1|132.34|129.54|0
1663820700000|2022-09-22 04:25:00|132.58|129.78|132.34|129.54|132.58|129.78|132.23|129.43|0
1663821000000|2022-09-22 04:30:00|132.36|129.56|132.36|129.56|132.44|129.64|132.18|129.38|0
1663821300000|2022-09-22 04:35:00|132.39|129.59|132.65|129.85|132.76|129.96|132.28|129.48|0
1663821600000|2022-09-22 04:40:00|132.7|129.9|132.75|129.95|132.78|129.98|132.65|129.85|0
1663821900000|2022-09-22 04:45:00|132.81|130.01|132.65|129.85|132.91|130.11|132.46|129.66|0
1663822200000|2022-09-22 04:50:00|132.62|129.82|132.59|129.79|132.83|130.03|132.43|129.63|0
1663822500000|2022-09-22 04:55:00|132.62|129.82|132.93|130.13|132.96|130.16|132.62|129.82|0
1663822800000|2022-09-22 05:00:00|132.91|130.11|132.38|129.58|133.12|130.32|132.38|129.58|0
1663823100000|2022-09-22 05:05:00|132.43|129.63|132.27|129.47|132.64|129.84|132.27|129.47|0
1663823400000|2022-09-22 05:10:00|132.22|129.42|133.01|130.21|133.01|130.21|132.22|129.42|0
1663823700000|2022-09-22 05:15:00|133.06|130.26|132.69|129.89|133.06|130.26|132.58|129.78|0
1663824000000|2022-09-22 05:20:00|132.74|129.94|132.42|129.62|132.85|130.05|132.37|129.57|0
1663824300000|2022-09-22 05:25:00|132.47|129.67|132.37|129.57|132.53|129.73|132.32|129.52|0
1663824600000|2022-09-22 05:30:00|132.47|129.67|131.52|128.72|132.63|129.83|131.44|128.64|0
1663824900000|2022-09-22 05:35:00|131.57|128.77|131.47|128.67|131.89|129.09|131.31|128.51|0
1663825200000|2022-09-22 05:40:00|131.42|128.62|131.62|128.82|131.73|128.93|131.29|128.49|0
1663825500000|2022-09-22 05:45:00|131.68|128.88|131.88|129.08|131.94|129.14|131.62|128.82|0
1663825800000|2022-09-22 05:50:00|131.83|129.03|131.99|129.19|132.17|129.37|131.78|128.98|0
1663826100000|2022-09-22 05:55:00|131.96|129.16|132.51|129.71|132.57|129.77|131.78|128.98|0
1663826400000|2022-09-22 06:00:00|132.57|129.77|131.17|128.37|132.57|129.77|131.07|128.27|0
1663826700000|2022-09-22 06:05:00|131.22|128.42|130.52|127.72|131.43|128.63|130.33|127.53|0
1663827000000|2022-09-22 06:10:00|130.59|127.79|131.27|128.47|131.27|128.47|130.28|127.48|0
1663827300000|2022-09-22 06:15:00|131.25|128.45|131.17|128.37|131.38|128.58|130.85|128.05|0
1663827600000|2022-09-22 06:20:00|131.25|128.45|130.95|128.15|131.27|128.47|130.48|127.68|0
1663827900000|2022-09-22 06:25:00|131.11|128.31|130.59|127.79|131.11|128.31|130.46|127.66|0
1663828200000|2022-09-22 06:30:00|130.64|127.84|131.76|128.96|131.76|128.96|129.47|126.67|0
1663828500000|2022-09-22 06:35:00|131.71|128.91|132.08|129.28|132.39|129.59|131.5|128.7|0
1663828800000|2022-09-22 06:40:00|132.13|129.33|132.71|129.91|132.82|130.02|132.13|129.33|0
1663829100000|2022-09-22 06:45:00|132.69|129.89|132.92|130.12|133.46|130.66|132.69|129.89|0
1663829400000|2022-09-22 06:50:00|132.87|130.07|132.47|129.67|133.08|130.28|132.44|129.64|0
1663829700000|2022-09-22 06:55:00|132.65|129.85|132.41|129.61|132.76|129.96|132.12|129.32|0
1663830000000|2022-09-22 07:00:00|132.65|129.85|132.86|130.06|133.34|130.54|132.55|129.75|0
1663830300000|2022-09-22 07:05:00|132.71|130.11|132.55|129.95|132.76|130.16|132.07|129.47|0
1663830600000|2022-09-22 07:10:00|132.47|129.87|132.15|129.55|132.92|130.32|132.07|129.47|0
1663830900000|2022-09-22 07:15:00|132.2|129.6|131.17|128.57|132.2|129.6|130.91|128.31|0
1663831200000|2022-09-22 07:20:00|131.22|128.62|131.06|128.46|131.54|128.94|130.8|128.2|0
1663831500000|2022-09-22 07:25:00|131.17|128.57|130.33|127.73|131.27|128.67|129.91|127.31|0
1663831800000|2022-09-22 07:30:00|130.43|127.83|130.06|127.46|130.69|128.09|129.7|127.1|0
1663832100000|2022-09-22 07:35:00|129.96|127.36|129.96|127.36|130.43|127.83|129.62|127.02|0
1663832400000|2022-09-22 07:40:00|130.01|127.41|129.33|126.73|130.17|127.57|129.31|126.71|0
1663832700000|2022-09-22 07:45:00|129.23|126.63|126.37|123.77|129.23|126.63|126.37|123.77|0
1663833000000|2022-09-22 07:50:00|126.34|123.74|125.94|123.34|126.73|124.13|125.58|122.98|0
1663833300000|2022-09-22 07:55:00|125.83|123.23|125.98|123.38|126.34|123.74|125.78|123.18|0
1663833600000|2022-09-22 08:00:00|126.09|123.49|124.82|122.22|126.29|123.69|124.77|122.17|0
1663833900000|2022-09-22 08:05:00|124.69|122.09|125.37|122.77|125.73|123.13|124.47|121.87|0
1663834200000|2022-09-22 08:10:00|125.4|122.8|125.67|123.07|125.67|123.07|124.97|122.37|0
1663834500000|2022-09-22 08:15:00|125.6|123|124.61|122.01|125.6|123|124.61|122.01|0
1663834800000|2022-09-22 08:20:00|124.66|122.06|124.31|121.71|124.84|122.24|123.99|121.39|0
1663835100000|2022-09-22 08:25:00|124.34|121.74|124.56|121.96|124.84|122.24|124.13|121.53|0
1663835400000|2022-09-22 08:30:00|124.61|122.01|123.98|121.38|124.61|122.01|123.81|121.21|0
1663835700000|2022-09-22 08:35:00|123.86|121.26|123.4|120.8|123.91|121.31|123.21|120.61|0
1663836000000|2022-09-22 08:40:00|123.45|120.85|122.41|119.81|123.5|120.9|122.41|119.81|0
1663836300000|2022-09-22 08:45:00|122.43|119.83|123.62|121.02|124.5|121.9|121.86|119.26|0
1663836600000|2022-09-22 08:50:00|123.52|120.92|124.02|121.42|124.27|121.67|123.17|120.57|0
1663836900000|2022-09-22 08:55:00|124.12|121.52|123.87|121.27|124.37|121.77|123.77|121.17|0
1663837200000|2022-09-22 09:00:00|123.92|121.32|124.72|122.12|125.07|122.47|123.79|121.19|0
1663837500000|2022-09-22 09:05:00|124.77|122.17|126.03|123.43|126.19|123.59|124.57|121.97|0
1663837800000|2022-09-22 09:10:00|126.16|123.56|125.27|122.67|126.19|123.59|125.17|122.57|0
1663838100000|2022-09-22 09:15:00|125.25|122.65|125.93|123.33|126.08|123.48|124.82|122.22|0
1663838400000|2022-09-22 09:20:00|125.98|123.38|126.23|123.63|126.33|123.73|125.42|122.82|0
1663838700000|2022-09-22 09:25:00|126.28|123.68|125.77|123.17|126.39|123.79|125.67|123.07|0
1663839000000|2022-09-22 09:30:00|125.67|123.07|126.08|123.48|126.08|123.48|125.09|122.49|0
1663839300000|2022-09-22 09:35:00|126.13|123.53|127.25|124.65|127.25|124.65|125.82|123.22|0
1663839600000|2022-09-22 09:40:00|127.2|124.6|127.5|124.9|127.81|125.21|127.1|124.5|0
1663839900000|2022-09-22 09:45:00|127.45|124.85|127.5|124.9|127.66|125.06|126.84|124.24|0
1663840200000|2022-09-22 09:50:00|127.55|124.95|127.04|124.44|127.76|125.16|126.99|124.39|0
1663840500000|2022-09-22 09:55:00|126.99|124.39|126.83|124.23|127.14|124.54|126.53|123.93|0
1663840800000|2022-09-22 10:00:00|126.88|124.28|127.86|125.26|127.96|125.36|126.65|124.05|0
1663841100000|2022-09-22 10:05:00|127.91|125.31|127.7|125.1|128.01|125.41|127.29|124.69|0
1663841400000|2022-09-22 10:10:00|127.6|125|127.72|125.12|128.94|126.34|125.96|123.36|0
1663841700000|2022-09-22 10:15:00|127.75|125.15|127.46|124.86|127.83|125.23|127.41|124.81|0
1663842000000|2022-09-22 10:20:00|127.52|124.92|126.9|124.3|127.59|124.99|126.74|124.14|0
1663842300000|2022-09-22 10:25:00|126.95|124.35|126.18|123.58|126.95|124.35|126.18|123.58|0
1663842600000|2022-09-22 10:30:00|126.13|123.53|125.37|122.77|126.18|123.58|125.27|122.67|0
1663842900000|2022-09-22 10:35:00|125.42|122.82|125.31|122.71|125.75|123.15|125.16|122.56|0
1663843200000|2022-09-22 10:40:00|125.37|122.77|125.97|123.37|126.33|123.73|125.34|122.74|0
1663843500000|2022-09-22 10:45:00|125.92|123.32|126.63|124.03|126.74|124.14|125.87|123.27|0
1663843800000|2022-09-22 10:50:00|126.58|123.98|125.66|123.06|126.63|124.03|125.36|122.76|0
1663844100000|2022-09-22 10:55:00|125.71|123.11|125.66|123.06|125.87|123.27|125.41|122.81|0
1663844400000|2022-09-22 11:00:00|125.79|123.19|126.32|123.72|127.3|124.7|125.28|122.68|0
1663844700000|2022-09-22 11:05:00|126.3|123.7|128.06|125.46|128.06|125.46|126.14|123.54|0
1663845000000|2022-09-22 11:10:00|128.14|125.54|128.84|126.24|128.84|126.24|127.86|125.26|0
1663845300000|2022-09-22 11:15:00|128.79|126.19|127.96|125.36|128.79|126.19|127.75|125.15|0
1663845600000|2022-09-22 11:20:00|127.91|125.31|128.52|125.92|129.04|126.44|127.7|125.1|0
1663845900000|2022-09-22 11:25:00|128.63|126.03|129.95|127.35|130.08|127.48|128.32|125.72|0
1663846200000|2022-09-22 11:30:00|129.98|127.38|129.43|126.83|129.98|127.38|129.14|126.54|0
1663846500000|2022-09-22 11:35:00|129.4|126.8|128.16|125.56|129.51|126.91|128.16|125.56|0
1663846800000|2022-09-22 11:40:00|128.18|125.58|127.95|125.35|128.88|126.28|127.9|125.3|0
1663847100000|2022-09-22 11:45:00|128.1|125.5|128.52|125.92|129.09|126.49|128.1|125.5|0
1663847400000|2022-09-22 11:50:00|128.57|125.97|127.17|124.57|128.57|125.97|127.17|124.57|0
1663847700000|2022-09-22 11:55:00|127.12|124.52|126.71|124.11|127.22|124.62|126.35|123.75|0
1663848000000|2022-09-22 12:00:00|126.61|124.01|126.61|124.01|127.43|124.83|126.56|123.96|0
1663848300000|2022-09-22 12:05:00|126.56|123.96|126.66|124.06|127.53|124.93|126.5|123.9|0
1663848600000|2022-09-22 12:10:00|126.55|123.95|125.23|122.63|126.61|124.01|125.23|122.63|0
1663848900000|2022-09-22 12:15:00|124.98|122.38|125.43|122.83|125.53|122.93|124.83|122.23|0
1663849200000|2022-09-22 12:20:00|125.38|122.78|125.51|122.91|125.99|123.39|124.95|122.35|0
1663849500000|2022-09-22 12:25:00|125.46|122.86|125.3|122.7|125.56|122.96|124.7|122.1|0
1663849800000|2022-09-22 12:30:00|125.53|122.93|125.94|123.34|126.79|124.19|125.53|122.93|0
1663850100000|2022-09-22 12:35:00|126.17|123.57|125.4|122.8|126.37|123.77|124.84|122.24|0
1663850400000|2022-09-22 12:40:00|125.43|122.83|124.74|122.14|125.55|122.95|124.34|121.74|0
1663850700000|2022-09-22 12:45:00|124.69|122.09|123.98|121.38|124.89|122.29|123.58|120.98|0
1663851000000|2022-09-22 12:50:00|124.03|121.43|123.68|121.08|124.33|121.73|122.98|120.38|0
1663851300000|2022-09-22 12:55:00|123.78|121.18|124.48|121.88|124.53|121.93|123.33|120.73|0
1663851600000|2022-09-22 13:00:00|124.53|121.93|125.75|123.15|125.8|123.2|124.48|121.88|0
1663851900000|2022-09-22 13:05:00|125.8|123.2|125.49|122.89|125.85|123.25|125.39|122.79|0
1663852200000|2022-09-22 13:10:00|125.59|122.99|126.41|123.81|126.62|124.02|125.49|122.89|0
1663852500000|2022-09-22 13:15:00|126.36|123.76|126.97|124.37|126.97|124.37|126.05|123.45|0
1663852800000|2022-09-22 13:20:00|126.92|124.32|128|125.4|128.37|125.77|126.77|124.17|0
1663853100000|2022-09-22 13:25:00|128.06|125.46|128.47|125.87|128.68|126.08|127.64|125.04|0
1663853400000|2022-09-22 13:30:00|128.31|125.71|128.1|125.5|128.31|125.71|126.05|123.45|0
1663853700000|2022-09-22 13:35:00|128.36|125.76|129.93|127.33|130.09|127.49|127.17|124.57|0
1663854000000|2022-09-22 13:40:00|129.98|127.38|131.09|128.49|131.62|129.02|129.35|126.75|0
1663854300000|2022-09-22 13:45:00|131.19|128.59|131.67|129.07|131.88|129.28|130.08|127.48|0
1663854600000|2022-09-22 13:50:00|131.61|129.01|131.58|128.98|132.14|129.54|129.52|126.92|0
1663854900000|2022-09-22 13:55:00|131.63|129.03|131.47|128.87|132.65|130.05|130.89|128.29|0
1663855200000|2022-09-22 14:00:00|131.79|129.19|132.32|129.72|132.97|130.37|131.37|128.77|0
1663855500000|2022-09-22 14:05:00|132.27|129.67|130.62|128.02|132.48|129.88|130.2|127.6|0
1663855800000|2022-09-22 14:10:00|130.83|128.23|128.66|126.06|131.68|129.08|128.58|125.98|0
1663856100000|2022-09-22 14:15:00|128.42|125.82|130.99|128.39|131.09|128.49|128.21|125.61|0
1663856400000|2022-09-22 14:20:00|131.04|128.44|131.2|128.6|132|129.4|130.46|127.86|0
1663856700000|2022-09-22 14:25:00|131.36|128.76|130.19|127.59|131.62|129.02|129.98|127.38|0
1663857000000|2022-09-22 14:30:00|130.3|127.7|131.09|128.49|131.78|129.18|129.04|126.44|0
1663857300000|2022-09-22 14:35:00|131.14|128.54|130.24|127.64|131.83|129.23|130.03|127.43|0
1663857600000|2022-09-22 14:40:00|130.4|127.8|131.56|128.96|131.78|129.18|129.98|127.38|0
1663857900000|2022-09-22 14:45:00|131.62|129.02|130.56|127.96|132.04|129.44|130.4|127.8|0
1663858200000|2022-09-22 14:50:00|130.61|128.01|131.99|129.39|132.1|129.5|130.61|128.01|0
1663858500000|2022-09-22 14:55:00|132.1|129.5|132.79|130.19|133.17|130.57|131.3|128.7|0
1663858800000|2022-09-22 15:00:00|132.96|130.36|133.22|130.62|133.49|130.89|132.58|129.98|0
1663859100000|2022-09-22 15:05:00|133.17|130.57|131.83|129.23|133.28|130.68|131.51|128.91|0
1663859400000|2022-09-22 15:10:00|131.88|129.28|133.33|130.73|133.33|130.73|131.83|129.23|0
1663859700000|2022-09-22 15:15:00|133.22|130.62|133.6|131|133.7|131.1|132.57|129.97|0
1663860000000|2022-09-22 15:20:00|133.65|131.05|133.7|131.1|134.25|131.65|133.11|130.51|0
1663860300000|2022-09-22 15:25:00|133.59|130.99|132.46|129.86|133.59|130.99|131.98|129.38|0
1663860600000|2022-09-22 15:30:00|132.43|129.83|132.08|129.48|132.78|130.18|131.07|128.47|0
1663860900000|2022-09-22 15:35:00|132.14|129.54|131.71|129.11|132.35|129.75|131.33|128.73|0
1663861200000|2022-09-22 15:40:00|131.76|129.16|132.35|129.75|132.89|130.29|131.65|129.05|0
1663861500000|2022-09-22 15:45:00|132.72|130.12|130.53|127.93|132.72|130.12|130.43|127.83|0
1663861800000|2022-09-22 15:50:00|130.64|128.04|131.04|128.44|131.22|128.62|130.11|127.51|0
1663862100000|2022-09-22 15:55:00|131.06|128.46|131.97|129.37|132.72|130.12|130.69|128.09|0
1663862400000|2022-09-22 16:00:00|132.18|129.58|131.33|128.73|132.24|129.64|130.69|128.09|0
1663862700000|2022-09-22 16:05:00|131.27|128.67|131.11|128.51|132.1|129.5|131.06|128.46|0
1663863000000|2022-09-22 16:10:00|131.22|128.62|132.12|129.52|132.69|130.09|131|128.4|0
1663863300000|2022-09-22 16:15:00|132.07|129.47|131.32|128.72|132.44|129.84|131.11|128.51|0
1663863600000|2022-09-22 16:20:00|131.27|128.67|128.99|126.39|131.96|129.36|128.84|126.24|0
1663863900000|2022-09-22 16:25:00|129.05|126.45|130.78|128.18|130.89|128.29|128.99|126.39|0
1663864200000|2022-09-22 16:30:00|130.89|128.29|131.63|129.03|131.69|129.09|130.78|128.18|0
1663864500000|2022-09-22 16:35:00|131.58|128.98|130.62|128.02|131.74|129.14|130.2|127.6|0
1663864800000|2022-09-22 16:40:00|130.52|127.92|130.46|127.86|130.89|128.29|129.93|127.33|0
1663865100000|2022-09-22 16:45:00|130.41|127.81|130.94|128.34|131.1|128.5|129.83|127.23|0
1663865400000|2022-09-22 16:50:00|130.99|128.39|130.09|127.49|131.1|128.5|129.35|126.75|0
1663865700000|2022-09-22 16:55:00|129.98|127.38|130.56|127.96|130.67|128.07|128.98|126.38|0
1663866000000|2022-09-22 17:00:00|130.61|128.01|131.09|128.49|131.33|128.73|130.09|127.49|0
1663866300000|2022-09-22 17:05:00|131.2|128.6|131.94|129.34|131.94|129.34|130.67|128.07|0
1663866600000|2022-09-22 17:10:00|131.89|129.29|132.32|129.72|132.42|129.82|131.46|128.86|0
1663866900000|2022-09-22 17:15:00|132.42|129.82|132.15|129.55|133.12|130.52|131.99|129.39|0
1663867200000|2022-09-22 17:20:00|132.1|129.5|132.31|129.71|132.58|129.98|131.62|129.02|0
1663867500000|2022-09-22 17:25:00|132.2|129.6|130.92|128.32|132.2|129.6|130.92|128.32|0
1663867800000|2022-09-22 17:30:00|131.08|128.48|130.28|127.68|131.08|128.48|130.18|127.58|0
1663868100000|2022-09-22 17:35:00|130.23|127.63|130.49|127.89|130.76|128.16|129.91|127.31|0
1663868400000|2022-09-22 17:40:00|130.6|128|131.13|128.53|131.13|128.53|130.12|127.52|0
1663868700000|2022-09-22 17:45:00|131.18|128.58|130.65|128.05|131.56|128.96|130.44|127.84|0
1663869000000|2022-09-22 17:50:00|130.6|128|129.54|126.94|130.7|128.1|129.33|126.73|0
1663869300000|2022-09-22 17:55:00|129.59|126.99|129.85|127.25|130.12|127.52|129.22|126.62|0
1663869600000|2022-09-22 18:00:00|129.8|127.2|131.07|128.47|131.07|128.47|129.54|126.94|0
1663869900000|2022-09-22 18:05:00|131.12|128.52|131.6|129|131.71|129.11|130.38|127.78|0
1663870200000|2022-09-22 18:10:00|131.65|129.05|132.13|129.53|132.24|129.64|131.33|128.73|0
1663870500000|2022-09-22 18:15:00|132.19|129.59|132.24|129.64|132.45|129.85|131.65|129.05|0
1663870800000|2022-09-22 18:20:00|132.18|129.58|134.22|131.62|134.54|131.94|131.97|129.37|0
1663871100000|2022-09-22 18:25:00|134.38|131.78|133.41|130.81|134.6|132|132.98|130.38|0
1663871400000|2022-09-22 18:30:00|133.46|130.86|132.97|130.37|134|131.4|132.6|130|0
1663871700000|2022-09-22 18:35:00|133.08|130.48|131.27|128.67|133.51|130.91|131.27|128.67|0
1663872000000|2022-09-22 18:40:00|131.22|128.62|131.64|129.04|132.07|129.47|131.11|128.51|0
1663872300000|2022-09-22 18:45:00|131.69|129.09|132.33|129.73|132.98|130.38|131.69|129.09|0
1663872600000|2022-09-22 18:50:00|132.28|129.68|130.2|127.6|132.28|129.68|129.52|126.92|0
1663872900000|2022-09-22 18:55:00|130.1|127.5|129.94|127.34|130.57|127.97|129.46|126.86|0
1663873200000|2022-09-22 19:00:00|129.88|127.28|128.62|126.02|129.88|127.28|128|125.4|0
1663873500000|2022-09-22 19:05:00|128.57|125.97|127.41|124.81|129.09|126.49|127.15|124.55|0
1663873800000|2022-09-22 19:10:00|127.35|124.75|125.54|122.94|127.35|124.75|125.49|122.89|0
1663874100000|2022-09-22 19:15:00|125.49|122.89|127.19|124.59|127.19|124.59|125.49|122.89|0
1663874400000|2022-09-22 19:20:00|127.14|124.54|128.29|125.69|128.39|125.79|126.99|124.39|0
1663874700000|2022-09-22 19:25:00|128.34|125.74|127.5|124.9|129.29|126.69|127.45|124.85|0
1663875000000|2022-09-22 19:30:00|127.45|124.85|126.77|124.17|127.55|124.95|126.46|123.86|0
1663875300000|2022-09-22 19:35:00|126.62|124.02|127.13|124.53|127.19|124.59|125.89|123.29|0
1663875600000|2022-09-22 19:40:00|127.03|124.43|127.03|124.43|127.76|125.16|126.77|124.17|0
1663875900000|2022-09-22 19:45:00|127.18|124.58|124.86|122.26|127.18|124.58|124.56|121.96|0
1663876200000|2022-09-22 19:50:00|125.53|122.93|128.33|125.73|128.43|125.83|125.32|122.72|0
1663876500000|2022-09-22 19:55:00|128.17|125.57|131.51|128.91|131.61|129.01|128.17|125.57|0
1663876800000|2022-09-22 20:00:00|131.4|128.8|132.19|129.59|132.41|129.81|131.27|128.67|0
1663877100000|2022-09-22 20:05:00|132.14|129.54|131.12|128.52|132.14|129.54|131.02|128.42|0
1663877400000|2022-09-22 20:10:00|131.18|128.58|131.65|129.05|131.65|129.05|130.96|128.36|0
1663877700000|2022-09-22 20:15:00|131.73|128.93|131.86|129.06|132.02|129.22|131.59|128.79|0
1663878000000|2022-09-22 20:20:00|131.81|129.01|132.1|129.3|132.23|129.43|131.81|129.01|0
1663878300000|2022-09-22 20:25:00|132.07|129.27|132.07|129.27|132.23|129.43|131.96|129.16|0
1663878600000|2022-09-22 20:30:00|132.12|129.32|132.66|129.86|132.77|129.97|132.12|129.32|0
1663878900000|2022-09-22 20:35:00|132.71|129.91|132.15|129.35|132.71|129.91|132.12|129.32|0
1663879200000|2022-09-22 20:40:00|132.12|129.32|132.01|129.21|132.17|129.37|131.8|129|0
1663879500000|2022-09-22 20:45:00|131.96|129.16|131.74|128.94|131.96|129.16|131.74|128.94|0
1663879800000|2022-09-22 20:50:00|131.8|129|131.63|128.83|131.95|129.15|131.58|128.78|0
1663880100000|2022-09-22 20:55:00|131.58|128.78|131.93|129.13|131.98|129.18|131.58|128.78|0
1663880400000|2022-09-22 21:00:00|131.92|129.12|131.92|129.12|131.94|129.14|131.76|128.96|0
1663880700000|2022-09-22 21:05:00|131.93|129.13|132.03|129.23|132.05|129.25|131.93|129.13|0
1663881000000|2022-09-22 21:10:00|131.84|129.04|131.88|129.08|131.94|129.14|131.77|128.97|0
1663881300000|2022-09-22 21:15:00|131.9|129.1|131.8|129|131.94|129.14|131.75|128.95|0
1663881600000|2022-09-22 21:20:00|131.78|128.98|131.83|129.03|131.9|129.1|131.78|128.98|0
1663881900000|2022-09-22 21:25:00|131.79|128.99|131.77|128.97|131.85|129.05|131.77|128.97|0
1663882200000|2022-09-22 21:30:00|131.78|128.98|131.69|128.89|131.78|128.98|131.68|128.88|0
1663882500000|2022-09-22 21:35:00|131.7|128.9|131.63|128.83|131.7|128.9|131.6|128.8|0
1663882800000|2022-09-22 21:40:00|131.61|128.81|131.57|128.77|131.61|128.81|131.56|128.76|0
1663883100000|2022-09-22 21:45:00|131.56|128.76|131.43|128.63|131.56|128.76|131.43|128.63|0
1663883400000|2022-09-22 21:50:00|131.42|128.62|131.53|128.73|131.57|128.77|131.42|128.62|0
1663883700000|2022-09-22 21:55:00|131.51|128.71|131.41|128.61|131.52|128.72|131.35|128.55|0
1663884000000|2022-09-22 22:00:00|131.16|128.36|131.66|128.86|131.72|128.92|131.16|128.36|0
1663884300000|2022-09-22 22:05:00|131.64|128.84|131.45|128.65|131.88|129.08|131.45|128.65|0
1663884600000|2022-09-22 22:10:00|131.39|128.59|131.28|128.48|131.87|129.07|131.07|128.27|0
1663884900000|2022-09-22 22:15:00|131.39|128.59|131.28|128.48|131.44|128.64|131.18|128.38|0
1663885200000|2022-09-22 22:20:00|131.23|128.43|130.86|128.06|131.28|128.48|130.8|128|0
1663885500000|2022-09-22 22:25:00|130.91|128.11|130.93|128.13|130.96|128.16|130.75|127.95|0
1663885800000|2022-09-22 22:30:00|130.96|128.16|131.22|128.42|131.23|128.43|130.91|128.11|0
1663886100000|2022-09-22 22:35:00|131.2|128.4|130.98|128.18|131.22|128.42|130.8|128|0
1663886400000|2022-09-22 22:40:00|131.01|128.21|132.24|129.44|132.34|129.54|130.96|128.16|0
1663886700000|2022-09-22 22:45:00|132.29|129.49|131.94|129.14|132.29|129.49|131.7|128.9|0
1663887000000|2022-09-22 22:50:00|131.91|129.11|131.91|129.11|131.97|129.17|131.59|128.79|0
1663887300000|2022-09-22 22:55:00|131.96|129.16|131.59|128.79|132.12|129.32|131.38|128.58|0
1663887600000|2022-09-22 23:00:00|131.62|128.82|131.03|128.23|131.86|129.06|131.03|128.23|0
1663887900000|2022-09-22 23:05:00|131|128.2|131.16|128.36|131.43|128.63|130.95|128.15|0
1663888200000|2022-09-22 23:10:00|131.19|128.39|131.32|128.52|131.32|128.52|131.03|128.23|0
1663888500000|2022-09-22 23:15:00|131.29|128.49|131.18|128.38|131.37|128.57|131.13|128.33|0
1663888800000|2022-09-22 23:20:00|131.21|128.41|131.58|128.78|131.58|128.78|131.21|128.41|0
1663889100000|2022-09-22 23:25:00|131.63|128.83|131.2|128.4|131.63|128.83|131.15|128.35|0
1663889400000|2022-09-22 23:30:00|131.23|128.43|130.96|128.16|131.34|128.54|130.88|128.08|0
1663889700000|2022-09-22 23:35:00|130.99|128.19|131.04|128.24|131.12|128.32|130.94|128.14|0
1663890000000|2022-09-22 23:40:00|130.99|128.19|130.99|128.19|130.99|128.19|130.83|128.03|0
1663890300000|2022-09-22 23:45:00|131.01|128.21|131.3|128.5|131.39|128.59|130.91|128.11|0
1663890600000|2022-09-22 23:50:00|131.25|128.45|130.66|127.86|131.36|128.56|130.61|127.81|0
1663890900000|2022-09-22 23:55:00|130.61|127.81|130.77|127.97|130.85|128.05|130.61|127.81|0
1663891200000|2022-09-23 00:00:00|130.66|127.86|130.32|127.52|130.66|127.86|129.87|127.07|0
1663891500000|2022-09-23 00:05:00|130.34|127.54|130.92|128.12|130.92|128.12|130.29|127.49|0
1663891800000|2022-09-23 00:10:00|130.98|128.18|130.98|128.18|131.22|128.42|130.76|127.96|0
1663892100000|2022-09-23 00:15:00|131.08|128.28|130.71|127.91|131.08|128.28|130.5|127.7|0
1663892400000|2022-09-23 00:20:00|130.74|127.94|130.68|127.88|130.76|127.96|130.39|127.59|0
1663892700000|2022-09-23 00:25:00|130.71|127.91|130.6|127.8|130.97|128.17|130.39|127.59|0
1663893000000|2022-09-23 00:30:00|130.63|127.83|130.44|127.64|130.65|127.85|130.02|127.22|0
1663893300000|2022-09-23 00:35:00|130.47|127.67|130.7|127.9|130.75|127.95|130.44|127.64|0
1663893600000|2022-09-23 00:40:00|130.68|127.88|130.49|127.69|130.86|128.06|130.43|127.63|0
1663893900000|2022-09-23 00:45:00|130.54|127.74|130.41|127.61|130.57|127.77|130.17|127.37|0
1663894200000|2022-09-23 00:50:00|130.43|127.63|130.56|127.76|130.64|127.84|130.38|127.58|0
1663894500000|2022-09-23 00:55:00|130.59|127.79|130.8|128|130.8|128|130.43|127.63|0
1663894800000|2022-09-23 01:00:00|130.85|128.05|130.72|127.92|131.12|128.32|130.59|127.79|0
1663895100000|2022-09-23 01:05:00|130.75|127.95|131.44|128.64|131.49|128.69|130.64|127.84|0
1663895400000|2022-09-23 01:10:00|131.49|128.69|130.9|128.1|131.49|128.69|130.88|128.08|0
1663895700000|2022-09-23 01:15:00|130.88|128.08|130.95|128.15|131.3|128.5|130.85|128.05|0
1663896000000|2022-09-23 01:20:00|130.9|128.1|131.14|128.34|131.32|128.52|130.79|127.99|0
1663896300000|2022-09-23 01:25:00|131.11|128.31|131.62|128.82|131.64|128.84|131|128.2|0
1663896600000|2022-09-23 01:30:00|131.64|128.84|131.53|128.73|131.85|129.05|131.48|128.68|0
1663896900000|2022-09-23 01:35:00|131.45|128.65|131.69|128.89|131.74|128.94|131.27|128.47|0
1663897200000|2022-09-23 01:40:00|131.67|128.87|131.34|128.54|131.67|128.87|131.21|128.41|0
1663897500000|2022-09-23 01:45:00|131.37|128.57|131.26|128.46|131.53|128.73|131.16|128.36|0
1663897800000|2022-09-23 01:50:00|131.31|128.51|131.21|128.41|131.53|128.73|131.05|128.25|0
1663898100000|2022-09-23 01:55:00|131.26|128.46|130.73|127.93|131.31|128.51|130.62|127.82|0
1663898400000|2022-09-23 02:00:00|130.67|127.87|131.1|128.3|131.23|128.43|130.67|127.87|0
1663898700000|2022-09-23 02:05:00|131.07|128.27|130.93|128.13|131.1|128.3|130.86|128.06|0
1663899000000|2022-09-23 02:10:00|130.96|128.16|131.36|128.56|131.36|128.56|130.93|128.13|0
1663899300000|2022-09-23 02:15:00|131.41|128.61|131.73|128.93|131.89|129.09|131.41|128.61|0
1663899600000|2022-09-23 02:20:00|131.65|128.85|132.26|129.46|132.37|129.57|131.65|128.85|0
1663899900000|2022-09-23 02:25:00|132.21|129.41|132.77|129.97|132.8|130|132.21|129.41|0
1663900200000|2022-09-23 02:30:00|132.75|129.95|133.44|130.64|133.77|130.97|132.64|129.84|0
1663900500000|2022-09-23 02:35:00|133.5|130.7|133.12|130.32|133.5|130.7|133.07|130.27|0
1663900800000|2022-09-23 02:40:00|133.17|130.37|133.12|130.32|133.55|130.75|133.01|130.21|0
1663901100000|2022-09-23 02:45:00|133.06|130.26|132.9|130.1|133.12|130.32|132.74|129.94|0
1663901400000|2022-09-23 02:50:00|132.95|130.15|132.68|129.88|133.01|130.21|132.66|129.86|0
1663901700000|2022-09-23 02:55:00|132.71|129.91|132.84|130.04|132.9|130.1|132.63|129.83|0
1663902000000|2022-09-23 03:00:00|132.82|130.02|132.76|129.96|133.16|130.36|132.68|129.88|0
1663902300000|2022-09-23 03:05:00|132.73|129.93|132.41|129.61|132.73|129.93|132.38|129.58|0
1663902600000|2022-09-23 03:10:00|132.46|129.66|132.46|129.66|132.62|129.82|132.41|129.61|0
1663902900000|2022-09-23 03:15:00|132.49|129.69|132.43|129.63|132.62|129.82|132.14|129.34|0
1663903200000|2022-09-23 03:20:00|132.41|129.61|132.83|130.03|133|130.2|132.4|129.6|0
1663903500000|2022-09-23 03:25:00|132.78|129.98|132.62|129.82|132.89|130.09|132.59|129.79|0
1663903800000|2022-09-23 03:30:00|132.64|129.84|133.05|130.25|133.1|130.3|132.62|129.82|0
1663904100000|2022-09-23 03:35:00|133.1|130.3|133.34|130.54|133.48|130.68|133.04|130.24|0
1663904400000|2022-09-23 03:40:00|133.31|130.51|133.58|130.78|133.8|131|133.26|130.46|0
1663904700000|2022-09-23 03:45:00|133.42|130.62|133.53|130.73|133.74|130.94|133.42|130.62|0
1663905000000|2022-09-23 03:50:00|133.47|130.67|133.55|130.75|133.69|130.89|133.47|130.67|0
1663905300000|2022-09-23 03:55:00|133.58|130.78|133.47|130.67|133.69|130.89|133.36|130.56|0
1663905600000|2022-09-23 04:00:00|133.52|130.72|133.52|130.72|133.58|130.78|133.25|130.45|0
1663905900000|2022-09-23 04:05:00|133.49|130.69|135.37|132.57|135.53|132.73|133.49|130.69|0
1663906200000|2022-09-23 04:10:00|135.31|132.51|135.09|132.29|135.37|132.57|134.98|132.18|0
1663906500000|2022-09-23 04:15:00|135.15|132.35|135.2|132.4|135.37|132.57|135.01|132.21|0
1663906800000|2022-09-23 04:20:00|135.15|132.35|134.65|131.85|135.31|132.51|134.6|131.8|0
1663907100000|2022-09-23 04:25:00|134.6|131.8|134.49|131.69|134.6|131.8|134.33|131.53|0
1663907400000|2022-09-23 04:30:00|134.52|131.72|134.16|131.36|134.57|131.77|133.78|130.98|0
1663907700000|2022-09-23 04:35:00|134.11|131.31|134.27|131.47|134.4|131.6|134|131.2|0
1663908000000|2022-09-23 04:40:00|134.3|131.5|134.08|131.28|134.3|131.5|133.91|131.11|0
1663908300000|2022-09-23 04:45:00|134.05|131.25|134.43|131.63|134.59|131.79|133.78|130.98|0
1663908600000|2022-09-23 04:50:00|134.48|131.68|134.37|131.57|134.48|131.68|134.24|131.44|0
1663908900000|2022-09-23 04:55:00|134.32|131.52|134.86|132.06|135.08|132.28|134.26|131.46|0
1663909200000|2022-09-23 05:00:00|134.89|132.09|133.99|131.19|134.91|132.11|133.93|131.13|0
1663909500000|2022-09-23 05:05:00|133.96|131.16|133.2|130.4|133.99|131.19|132.85|130.05|0
1663909800000|2022-09-23 05:10:00|133.17|130.37|133.04|130.24|133.33|130.53|132.74|129.94|0
1663910100000|2022-09-23 05:15:00|133.01|130.21|132.9|130.1|133.14|130.34|132.63|129.83|0
1663910400000|2022-09-23 05:20:00|132.85|130.05|132.74|129.94|132.87|130.07|132.47|129.67|0
1663910700000|2022-09-23 05:25:00|132.71|129.91|132.95|130.15|133.06|130.26|132.68|129.88|0
1663911000000|2022-09-23 05:30:00|132.92|130.12|133.11|130.31|133.11|130.31|132.84|130.04|0
1663911300000|2022-09-23 05:35:00|133.08|130.28|133.32|130.52|133.6|130.8|133|130.2|0
1663911600000|2022-09-23 05:40:00|133.27|130.47|133.67|130.87|133.7|130.9|133.16|130.36|0
1663911900000|2022-09-23 05:45:00|133.7|130.9|133.59|130.79|134.13|131.33|133.54|130.74|0
1663912200000|2022-09-23 05:50:00|133.62|130.82|133.05|130.25|133.64|130.84|133.05|130.25|0
1663912500000|2022-09-23 05:55:00|133.02|130.22|133.42|130.62|133.42|130.62|132.94|130.14|0
1663912800000|2022-09-23 06:00:00|133.48|130.68|132.67|129.87|133.91|131.11|132.56|129.76|0
1663913100000|2022-09-23 06:05:00|132.61|129.81|132.51|129.71|132.88|130.08|132.1|129.3|0
1663913400000|2022-09-23 06:10:00|132.4|129.6|132.26|129.46|132.45|129.65|132|129.2|0
1663913700000|2022-09-23 06:15:00|132.34|129.54|132.66|129.86|132.72|129.92|132.18|129.38|0
1663914000000|2022-09-23 06:20:00|132.72|129.92|132.85|130.05|133.04|130.24|132.53|129.73|0
1663914300000|2022-09-23 06:25:00|132.88|130.08|133.82|131.02|133.85|131.05|132.88|130.08|0
1663914600000|2022-09-23 06:30:00|133.85|131.05|130.82|128.02|133.85|131.05|130.82|128.02|0
1663914900000|2022-09-23 06:35:00|130.85|128.05|130.4|127.6|130.88|128.08|130.13|127.33|0
1663915200000|2022-09-23 06:40:00|130.45|127.65|131.25|128.45|131.31|128.51|130.45|127.65|0
1663915500000|2022-09-23 06:45:00|131.14|128.34|131.25|128.45|131.68|128.88|131.09|128.29|0
1663915800000|2022-09-23 06:50:00|131.3|128.5|131.46|128.66|131.63|128.83|131.25|128.45|0
1663916100000|2022-09-23 06:55:00|131.52|128.72|131.89|129.09|132.05|129.25|131.44|128.64|0
1663916400000|2022-09-23 07:00:00|131.68|128.88|134.46|130.54|135.06|131.14|131.68|128.88|0
1663916700000|2022-09-23 07:05:00|134.37|130.73|133.25|130.65|134.43|131.14|133.14|130.38|0
1663917000000|2022-09-23 07:10:00|133.2|130.6|133.63|131.03|133.74|131.14|132.6|130|0
1663917300000|2022-09-23 07:15:00|133.69|131.09|133.03|130.43|133.8|131.2|132.87|130.27|0
1663917600000|2022-09-23 07:20:00|133.06|130.46|132.95|130.35|133.68|131.08|130.26|127.66|0
1663917900000|2022-09-23 07:25:00|132.98|130.38|132.59|129.99|133.08|130.48|132.27|129.67|0
1663918200000|2022-09-23 07:30:00|132.65|130.05|132.92|130.32|133.74|131.14|132.65|130.05|0
1663918500000|2022-09-23 07:35:00|132.97|130.37|133.46|130.86|133.54|130.94|132.89|130.29|0
1663918800000|2022-09-23 07:40:00|133.52|130.92|133.27|130.67|133.73|131.13|133.02|130.42|0
1663919100000|2022-09-23 07:45:00|133.24|130.64|132.75|130.15|133.71|131.11|132.42|129.82|0
1663919400000|2022-09-23 07:50:00|132.78|130.18|132.64|130.04|132.97|130.37|132.45|129.85|0
1663919700000|2022-09-23 07:55:00|132.69|130.09|132.69|130.09|133.07|130.47|132.42|129.82|0
1663920000000|2022-09-23 08:00:00|132.64|130.04|132.01|129.41|132.74|130.14|131.71|129.11|0
1663920300000|2022-09-23 08:05:00|131.98|129.38|132.8|130.2|132.9|130.3|131.82|129.22|0
1663920600000|2022-09-23 08:10:00|132.85|130.25|133.61|131.01|133.61|131.01|132.47|129.87|0
1663920900000|2022-09-23 08:15:00|133.83|131.23|133.34|130.74|133.94|131.34|133.28|130.68|0
1663921200000|2022-09-23 08:20:00|133.39|130.79|133.55|130.95|133.72|131.12|133.39|130.79|0
1663921500000|2022-09-23 08:25:00|133.5|130.9|133.86|131.26|133.99|131.39|133.39|130.79|0
1663921800000|2022-09-23 08:30:00|133.83|131.23|133.72|131.12|134.37|131.77|133.66|131.06|0
1663922100000|2022-09-23 08:35:00|133.8|131.2|133.22|130.62|133.82|131.22|133.06|130.46|0
1663922400000|2022-09-23 08:40:00|133.17|130.57|133.6|131|133.99|131.39|133.06|130.46|0
1663922700000|2022-09-23 08:45:00|133.49|130.89|134.04|131.44|134.09|131.49|133.38|130.78|0
1663923000000|2022-09-23 08:50:00|134.09|131.49|134.2|131.6|134.2|131.6|133.55|130.95|0
1663923300000|2022-09-23 08:55:00|134.31|131.71|134.64|132.04|134.75|132.15|134.23|131.63|0
1663923600000|2022-09-23 09:00:00|134.7|132.1|134.8|132.2|135.14|132.54|134.42|131.82|0
1663923900000|2022-09-23 09:05:00|134.89|132.29|134.86|132.26|135.36|132.76|134.75|132.15|0
1663924200000|2022-09-23 09:10:00|134.91|132.31|135.13|132.53|135.24|132.64|134.8|132.2|0
1663924500000|2022-09-23 09:15:00|135.11|132.51|135.24|132.64|135.3|132.7|134.88|132.28|0
1663924800000|2022-09-23 09:20:00|135.27|132.67|135.18|132.58|135.35|132.75|135.02|132.42|0
1663925100000|2022-09-23 09:25:00|135.13|132.53|135.57|132.97|135.63|133.03|134.69|132.09|0
1663925400000|2022-09-23 09:30:00|135.51|132.91|138.37|134.73|139.07|135.43|135.35|132.75|0
1663925700000|2022-09-23 09:35:00|138.35|134.71|138.98|136.38|139.26|136.66|138.3|134.68|0
1663926000000|2022-09-23 09:40:00|139.03|136.43|138.78|136.18|139.03|136.43|138.41|135.81|0
1663926300000|2022-09-23 09:45:00|138.75|136.15|137.96|135.36|138.97|136.37|137.96|135.36|0
1663926600000|2022-09-23 09:50:00|137.93|135.33|138.92|136.32|138.92|136.32|137.9|135.3|0
1663926900000|2022-09-23 09:55:00|138.8|136.2|137.06|134.46|138.8|136.2|136.92|134.32|0
1663927200000|2022-09-23 10:00:00|137.12|134.52|137.51|134.91|137.73|135.13|137.12|134.52|0
1663927500000|2022-09-23 10:05:00|137.56|134.96|137.62|135.02|137.79|135.19|137|134.4|0
1663927800000|2022-09-23 10:10:00|137.54|134.94|137.5|134.9|137.78|135.18|137.28|134.68|0
1663928100000|2022-09-23 10:15:00|137.56|134.96|137.5|134.9|137.7|135.1|137.2|134.6|0
1663928400000|2022-09-23 10:20:00|137.45|134.85|138.96|136.36|139.13|136.53|137.45|134.85|0
1663928700000|2022-09-23 10:25:00|138.9|136.3|139.35|136.75|139.47|136.87|138.73|136.13|0
1663929000000|2022-09-23 10:30:00|139.3|136.7|140.15|137.55|140.26|137.66|139.18|136.58|0
1663929300000|2022-09-23 10:35:00|140.09|137.49|139.32|136.72|140.2|137.6|139.32|136.72|0
1663929600000|2022-09-23 10:40:00|139.41|136.81|140.43|137.83|140.54|137.94|139.35|136.75|0
1663929900000|2022-09-23 10:45:00|140.48|137.88|140.77|138.17|140.83|138.23|140.26|137.66|0
1663930200000|2022-09-23 10:50:00|140.82|138.22|141.11|138.51|141.28|138.68|140.65|138.05|0
1663930500000|2022-09-23 10:55:00|141.17|138.57|142.2|139.6|142.49|139.89|141.17|138.57|0
1663930800000|2022-09-23 11:00:00|142.31|139.71|141.91|139.31|142.31|139.71|141.31|138.71|0
1663931100000|2022-09-23 11:05:00|142.02|139.42|143.87|140.23|143.93|140.46|141.56|138.96|0
1663931400000|2022-09-23 11:10:00|144.07|140.43|143.98|140.34|144.1|140.46|143.46|139.82|0
1663931700000|2022-09-23 11:15:00|144.04|140.4|143.92|140.28|144.15|140.51|143.4|139.76|0
1663932000000|2022-09-23 11:20:00|143.98|140.34|143.75|140.11|144.27|140.63|143.57|139.93|0
1663932300000|2022-09-23 11:25:00|143.69|140.05|142.88|139.24|143.92|140.28|142.77|139.13|0
1663932600000|2022-09-23 11:30:00|142.94|139.3|143.96|140.32|144.94|141.3|141.71|138.07|0
1663932900000|2022-09-23 11:35:00|144.02|140.38|143.82|140.18|144.42|140.78|143.53|139.89|0
1663933200000|2022-09-23 11:40:00|143.85|140.21|144.97|141.33|145.03|141.39|143.64|140|0
1663933500000|2022-09-23 11:45:00|145|141.36|143.87|140.23|145.03|141.39|143.75|140.11|0
1663933800000|2022-09-23 11:50:00|143.81|140.17|143.58|139.94|144.04|140.4|143.04|139.4|0
1663934100000|2022-09-23 11:55:00|143.64|140|143.32|139.68|143.7|140.06|143.18|139.54|0
1663934400000|2022-09-23 12:00:00|143.35|139.71|142.83|139.19|143.58|139.94|142.77|139.13|0
1663934700000|2022-09-23 12:05:00|142.77|139.13|142.42|139.82|143.35|140.11|142.14|138.96|0
1663935000000|2022-09-23 12:10:00|142.37|139.77|142.19|139.59|142.6|140|141.91|139.31|0
1663935300000|2022-09-23 12:15:00|142.14|139.54|142.1|139.5|142.88|140.28|142.04|139.44|0
1663935600000|2022-09-23 12:20:00|141.93|139.33|141.7|139.1|142.45|139.85|141.47|138.87|0
1663935900000|2022-09-23 12:25:00|141.64|139.04|141.64|139.04|141.98|139.38|141.53|138.93|0
1663936200000|2022-09-23 12:30:00|141.7|139.1|142.21|139.61|142.73|140.13|141.58|138.98|0
1663936500000|2022-09-23 12:35:00|142.15|139.55|143.13|140.53|143.36|140.76|142.15|139.55|0
1663936800000|2022-09-23 12:40:00|143.19|140.59|143.24|140.64|143.59|140.99|143.18|140.58|0
1663937100000|2022-09-23 12:45:00|143.3|140.7|143.7|141.1|143.76|141.16|142.78|140.18|0
1663937400000|2022-09-23 12:50:00|143.76|141.16|143.24|140.64|144.34|141.74|143.24|140.64|0
1663937700000|2022-09-23 12:55:00|143.18|140.58|143.35|140.75|143.41|140.81|142.95|140.35|0
1663938000000|2022-09-23 13:00:00|143.41|140.81|140.94|138.34|143.7|141.1|140.94|138.34|0
1663938300000|2022-09-23 13:05:00|140.89|138.29|139.87|137.27|141.97|139.37|139.87|137.27|0
1663938600000|2022-09-23 13:10:00|139.92|137.32|139.64|137.04|140.54|137.94|139.53|136.93|0
1663938900000|2022-09-23 13:15:00|139.58|136.98|139.64|137.04|140.54|137.94|139.53|136.93|0
1663939200000|2022-09-23 13:20:00|139.58|136.98|139.41|136.81|139.86|137.26|138.9|136.3|0
1663939500000|2022-09-23 13:25:00|139.3|136.7|139.97|137.37|140.26|137.66|139.3|136.7|0
1663939800000|2022-09-23 13:30:00|140.03|137.43|141.39|138.79|142.3|139.7|140.03|137.43|0
1663940100000|2022-09-23 13:35:00|141.5|138.9|141.72|139.12|142.07|139.47|139.95|137.35|0
1663940400000|2022-09-23 13:40:00|141.78|139.18|141.26|138.66|142.88|140.28|140.86|138.26|0
1663940700000|2022-09-23 13:45:00|141.52|138.92|143.68|141.08|143.74|141.14|140.8|138.2|0
1663941000000|2022-09-23 13:50:00|143.86|141.26|144.61|142.01|145.49|142.89|143.8|141.2|0
1663941300000|2022-09-23 13:55:00|144.73|142.13|145.55|142.95|145.61|143.01|144.03|141.43|0
1663941600000|2022-09-23 14:00:00|145.49|142.89|145.25|142.65|146.37|143.77|145.14|142.54|0
1663941900000|2022-09-23 14:05:00|145.08|142.48|146.47|143.87|147.2|144.6|144.18|141.58|0
1663942200000|2022-09-23 14:10:00|146.67|144.07|146.09|143.49|146.79|144.19|144.86|142.26|0
1663942500000|2022-09-23 14:15:00|146.2|143.6|146.55|143.95|147.14|144.54|145.97|143.37|0
1663942800000|2022-09-23 14:20:00|146.44|143.84|147.08|144.48|147.44|144.84|146.26|143.66|0
1663943100000|2022-09-23 14:25:00|147.14|144.54|145.15|142.55|147.49|144.89|145.03|142.43|0
1663943400000|2022-09-23 14:30:00|145.03|142.43|147.02|144.42|147.02|144.42|145.03|142.43|0
1663943700000|2022-09-23 14:35:00|146.96|144.36|148.18|145.58|148.48|145.88|146.49|143.89|0
1663944000000|2022-09-23 14:40:00|148.42|145.82|148|145.4|148.48|145.88|147.42|144.82|0
1663944300000|2022-09-23 14:45:00|147.77|145.17|148.3|145.7|148.36|145.76|147.18|144.58|0
1663944600000|2022-09-23 14:50:00|148.42|145.82|147.65|145.05|149.24|146.64|147.24|144.64|0
1663944900000|2022-09-23 14:55:00|147.53|144.93|149|146.4|149.06|146.46|146.88|144.28|0
1663945200000|2022-09-23 15:00:00|149.12|146.52|148.94|146.34|149.66|147.06|148.71|146.11|0
1663945500000|2022-09-23 15:05:00|148.82|146.22|148.34|145.74|149.7|147.1|147.93|145.33|0
1663945800000|2022-09-23 15:10:00|148.4|145.8|148.7|146.1|148.76|146.16|147.11|144.51|0
1663946100000|2022-09-23 15:15:00|148.82|146.22|147.05|144.45|148.82|146.22|146.87|144.27|0
1663946400000|2022-09-23 15:20:00|146.99|144.39|145.42|142.82|147.64|145.04|144.84|142.24|0
1663946700000|2022-09-23 15:25:00|145.3|142.7|147.41|144.81|147.53|144.93|145.24|142.64|0
1663947000000|2022-09-23 15:30:00|147.23|144.63|147.98|145.38|148.28|145.68|147.06|144.46|0
1663947300000|2022-09-23 15:35:00|147.93|145.33|149.05|146.45|149.05|146.45|147.69|145.09|0
1663947600000|2022-09-23 15:40:00|149.11|146.51|150.42|147.82|150.42|147.82|148.69|146.09|0
1663947900000|2022-09-23 15:45:00|150.54|147.94|151.07|148.47|151.92|149.32|150.48|147.88|0
1663948200000|2022-09-23 15:50:00|151.01|148.41|150.53|147.93|151.31|148.71|149.94|147.34|0
1663948500000|2022-09-23 15:55:00|150.65|148.05|151.53|148.93|151.53|148.93|150.23|147.63|0
1663948800000|2022-09-23 16:00:00|151.65|149.05|152|149.4|152.85|150.25|151.47|148.87|0
1663949100000|2022-09-23 16:05:00|152.06|149.46|152.74|150.14|154|151.4|151.76|149.16|0
1663949400000|2022-09-23 16:10:00|152.68|150.08|152.98|150.38|153.4|150.8|152.55|149.95|0
1663949700000|2022-09-23 16:15:00|152.92|150.32|152.55|149.95|153.4|150.8|152.37|149.77|0
1663950000000|2022-09-23 16:20:00|152.49|149.89|153.28|150.68|153.76|151.16|152.25|149.65|0
1663950300000|2022-09-23 16:25:00|153.4|150.8|155.04|152.44|155.11|152.51|152.97|150.37|0
1663950600000|2022-09-23 16:30:00|154.98|152.38|154.58|151.98|155.13|152.53|154.09|151.49|0
1663950900000|2022-09-23 16:35:00|154.64|152.04|153.72|151.12|154.76|152.16|153.42|150.82|0
1663951200000|2022-09-23 16:40:00|153.78|151.18|154.15|151.55|154.39|151.79|153.54|150.94|0
1663951500000|2022-09-23 16:45:00|154.21|151.61|152.68|150.08|154.45|151.85|152.56|149.96|0
1663951800000|2022-09-23 16:50:00|152.62|150.02|150.75|148.15|152.74|150.14|150.57|147.97|0
1663952100000|2022-09-23 16:55:00|150.69|148.09|150.57|147.97|151.77|149.17|150.45|147.85|0
1663952400000|2022-09-23 17:00:00|150.69|148.09|150.65|148.05|151.94|149.34|149.47|146.87|0
1663952700000|2022-09-23 17:05:00|150.88|148.28|152.3|149.7|152.3|149.7|150.4|147.8|0
1663953000000|2022-09-23 17:10:00|152.12|149.52|152|149.4|152.36|149.76|151.4|148.8|0
1663953300000|2022-09-23 17:15:00|152.06|149.46|150.8|148.2|152.12|149.52|150.8|148.2|0
1663953600000|2022-09-23 17:20:00|151.04|148.44|152.11|149.51|152.17|149.57|150.8|148.2|0
1663953900000|2022-09-23 17:25:00|152.29|149.69|154.17|151.57|154.29|151.69|152.11|149.51|0
1663954200000|2022-09-23 17:30:00|154.23|151.63|154.34|151.74|155.31|152.71|153.01|150.41|0
1663954500000|2022-09-23 17:35:00|154.28|151.68|155.25|152.65|155.31|152.71|154.16|151.56|0
1663954800000|2022-09-23 17:40:00|155.19|152.59|155.06|152.46|155.92|153.32|154.94|152.34|0
1663955100000|2022-09-23 17:45:00|155.19|152.59|154.58|151.98|155.25|152.65|153.91|151.31|0
1663955400000|2022-09-23 17:50:00|154.51|151.91|154.45|151.85|154.88|152.28|154.39|151.79|0
1663955700000|2022-09-23 17:55:00|154.39|151.79|154.27|151.67|155.24|152.64|153.84|151.24|0
1663956000000|2022-09-23 18:00:00|154.33|151.73|154.57|150.93|155.67|153.07|154.3|150.66|0
1663956300000|2022-09-23 18:05:00|154.54|150.9|155.37|151.73|155.37|151.73|152.82|149.18|0
1663956600000|2022-09-23 18:10:00|155.43|151.79|157.24|154.64|157.89|155.01|155|151.36|0
1663956900000|2022-09-23 18:15:00|157.18|154.58|158.17|155.57|158.36|155.76|157.18|154.58|0
1663957200000|2022-09-23 18:20:00|158.23|155.63|157.26|153.62|158.36|155.76|156.59|152.95|0
1663957500000|2022-09-23 18:25:00|157.33|153.69|156.68|154.08|157.39|154.45|155.94|153.01|0
1663957800000|2022-09-23 18:30:00|156.74|154.14|157.36|154.76|158.42|155.82|156.74|154.14|0
1663958100000|2022-09-23 18:35:00|157.23|154.63|158.41|155.81|158.73|156.13|157.23|154.63|0
1663958400000|2022-09-23 18:40:00|158.35|155.75|157.6|155|158.85|156.25|157.42|154.82|0
1663958700000|2022-09-23 18:45:00|157.66|155.06|157.97|155.37|158.22|155.62|157.11|154.51|0
1663959000000|2022-09-23 18:50:00|158.1|155.5|158.78|156.18|158.91|156.31|157.66|155.06|0
1663959300000|2022-09-23 18:55:00|158.97|156.37|159.97|157.37|160.47|157.87|158.97|156.37|0
1663959600000|2022-09-23 19:00:00|160.1|157.5|156.48|153.88|160.16|157.56|155.93|153.33|0
1663959900000|2022-09-23 19:05:00|156.42|153.82|154.7|152.1|157.16|154.56|153.61|151.01|0
1663960200000|2022-09-23 19:10:00|154.73|152.13|155|152.4|155.92|153.32|153.31|150.71|0
1663960500000|2022-09-23 19:15:00|154.82|152.22|153.78|151.18|154.94|152.34|152.57|149.97|0
1663960800000|2022-09-23 19:20:00|153.84|151.24|154.51|151.91|155.06|152.46|152.87|150.27|0
1663961100000|2022-09-23 19:25:00|154.63|152.03|153.17|150.57|155.24|152.64|153.05|150.45|0
1663961400000|2022-09-23 19:30:00|152.99|150.39|151.84|149.24|152.99|150.39|151.3|148.7|0
1663961700000|2022-09-23 19:35:00|151.9|149.3|151.18|148.58|153.53|150.93|151.18|148.58|0
1663962000000|2022-09-23 19:40:00|151.12|148.52|147.49|144.89|151.96|149.36|147.29|144.69|0
1663962300000|2022-09-23 19:45:00|147.44|144.84|148.97|146.37|149.15|146.55|147.2|144.6|0
1663962600000|2022-09-23 19:50:00|149.93|147.33|147.96|145.36|150.46|147.86|147.96|145.36|0
1663962900000|2022-09-23 19:55:00|147.67|145.07|146.73|144.13|149.98|147.38|146.73|144.13|0
1663963200000|2022-09-23 20:00:00|147.02|144.42|147.37|144.77|147.37|144.77|145.96|143.36|0
1663963500000|2022-09-23 20:05:00|147.61|145.01|147.63|145.03|148.31|145.71|147.54|144.94|0
1663963800000|2022-09-23 20:10:00|147.84|145.24|147.25|144.65|147.84|145.24|146.78|144.18|0
1664152200000|2022-09-26 00:30:00|149.13|146.33|149.01|146.21|149.48|146.68|148.95|146.15|0
1664152500000|2022-09-26 00:35:00|149.07|146.27|149.18|146.38|149.24|146.44|148.74|145.94|0
1664152800000|2022-09-26 00:40:00|149.15|146.35|151.21|148.41|151.33|148.53|149.15|146.35|0
1664153100000|2022-09-26 00:45:00|151.15|148.35|151.51|148.71|151.57|148.77|150.73|147.93|0
1664153400000|2022-09-26 00:50:00|151.57|148.77|151.21|148.41|151.57|148.77|150.61|147.81|0
1664153700000|2022-09-26 00:55:00|151.15|148.35|153.11|150.31|153.42|150.62|151.09|148.29|0
1664154000000|2022-09-26 01:00:00|153.38|150.58|154.17|148.57|154.74|151.38|152.53|148.49|0
1664154300000|2022-09-26 01:05:00|154.24|148.64|153.81|148.21|154.36|148.76|153.51|147.91|0
1664154600000|2022-09-26 01:10:00|153.87|148.27|153.75|148.15|155.08|149.48|153.75|148.15|0
1664154900000|2022-09-26 01:15:00|153.78|148.18|154.59|148.99|154.93|149.33|153.36|147.76|0
1664155200000|2022-09-26 01:20:00|154.63|149.03|155.45|149.85|155.51|149.91|154.08|148.48|0
1664155500000|2022-09-26 01:25:00|155.38|149.78|155.66|150.06|155.75|150.15|154.9|149.3|0
1664155800000|2022-09-26 01:30:00|155.63|150.03|153.98|148.38|155.75|150.15|153.98|148.38|0
1664156100000|2022-09-26 01:35:00|153.95|148.35|152.89|147.29|154.22|148.62|152.89|147.29|0
1664156400000|2022-09-26 01:40:00|152.95|147.35|152.65|147.05|153.19|147.59|152.53|146.93|0
1664156700000|2022-09-26 01:45:00|152.62|147.02|153.07|147.47|153.31|147.71|152.53|146.93|0
1664157000000|2022-09-26 01:50:00|153.13|147.53|153.37|147.77|153.55|147.95|152.83|147.23|0
1664157300000|2022-09-26 01:55:00|153.31|147.71|152.82|147.22|153.46|147.86|152.76|147.16|0
1664157600000|2022-09-26 02:00:00|152.7|147.1|151.68|146.08|152.94|147.34|151.68|146.08|0
1664157900000|2022-09-26 02:05:00|151.74|146.14|152.37|146.77|152.4|146.8|151.47|145.87|0
1664158200000|2022-09-26 02:10:00|152.4|146.8|152.25|146.65|152.76|147.16|152.25|146.65|0
1664158500000|2022-09-26 02:15:00|152.28|146.68|151.38|145.78|152.46|146.86|151.14|145.54|0
1664158800000|2022-09-26 02:20:00|151.44|145.84|150.75|145.15|151.5|145.9|150.54|144.94|0
1664159100000|2022-09-26 02:25:00|150.78|145.18|151.08|145.48|151.08|145.48|150.42|144.82|0
1664159400000|2022-09-26 02:30:00|151.05|145.45|151.43|145.83|151.49|145.89|150.66|145.06|0
1664159700000|2022-09-26 02:35:00|151.49|145.89|152.09|146.49|152.18|146.58|151.4|145.8|0
1664160000000|2022-09-26 02:40:00|152.15|146.55|151.49|145.89|152.27|146.67|151.37|145.77|0
1664160300000|2022-09-26 02:45:00|151.52|145.92|152.44|146.84|152.5|146.9|151.46|145.86|0
1664160600000|2022-09-26 02:50:00|152.48|146.88|152.35|146.75|152.8|147.2|152.14|146.54|0
1664160900000|2022-09-26 02:55:00|152.38|146.78|153.1|147.5|153.16|147.56|152.11|146.51|0
1664161200000|2022-09-26 03:00:00|153.04|147.44|151.49|148.69|153.22|148.84|151.07|147.44|0
1664161500000|2022-09-26 03:05:00|151.46|148.66|150.62|147.82|151.61|148.81|150.44|147.64|0
1664161800000|2022-09-26 03:10:00|150.68|147.88|151.03|148.23|151.04|148.24|150.56|147.76|0
1664162100000|2022-09-26 03:15:00|151.16|148.36|150.85|148.05|151.34|148.54|150.64|147.84|0
1664162400000|2022-09-26 03:20:00|150.94|148.14|150.28|147.48|150.97|148.17|150.07|147.27|0
1664162700000|2022-09-26 03:25:00|150.43|147.63|151.09|148.29|151.15|148.35|150.43|147.63|0
1664163000000|2022-09-26 03:30:00|151.03|148.23|151.24|148.44|151.27|148.47|150.76|147.96|0
1664163300000|2022-09-26 03:35:00|151.27|148.47|151.15|148.35|151.36|148.56|150.85|148.05|0
1664163600000|2022-09-26 03:40:00|151.21|148.41|152.47|149.67|152.59|149.79|150.84|148.04|0
1664163900000|2022-09-26 03:45:00|152.5|149.7|152.29|149.49|152.5|149.7|151.99|149.19|0
1664164200000|2022-09-26 03:50:00|152.2|149.4|151.98|149.18|152.35|149.55|151.8|149|0
1664164500000|2022-09-26 03:55:00|152.04|149.24|152.07|149.27|152.22|149.42|151.74|148.94|0
1664164800000|2022-09-26 04:00:00|152.1|149.3|152.86|150.06|153.19|150.39|151.98|149.18|0
1664165100000|2022-09-26 04:05:00|152.83|150.03|152.58|149.78|152.83|150.03|152.22|149.42|0
1664165400000|2022-09-26 04:10:00|152.52|149.72|152.31|149.51|152.76|149.96|152.28|149.48|0
1664165700000|2022-09-26 04:15:00|152.34|149.54|151.97|149.17|152.49|149.69|151.55|148.75|0
1664166000000|2022-09-26 04:20:00|152.03|149.23|151.61|148.81|152.09|149.29|151.52|148.72|0
1664166300000|2022-09-26 04:25:00|151.76|148.96|151.91|149.11|151.91|149.11|151.4|148.6|0
1664166600000|2022-09-26 04:30:00|151.97|149.17|152.45|149.65|152.69|149.89|151.91|149.11|0
1664166900000|2022-09-26 04:35:00|152.51|149.71|152.86|150.06|153.01|150.21|152.18|149.38|0
1664167200000|2022-09-26 04:40:00|152.89|150.09|153.1|150.3|153.31|150.51|152.8|150|0
1664167500000|2022-09-26 04:45:00|153.13|150.33|153.52|150.72|153.95|151.15|153.1|150.3|0
1664167800000|2022-09-26 04:50:00|153.55|150.75|154.1|151.3|154.1|151.3|153.31|150.51|0
1664168100000|2022-09-26 04:55:00|154.28|151.48|154.28|151.48|154.52|151.72|153.95|151.15|0
1664168400000|2022-09-26 05:00:00|154.19|151.39|154.22|151.42|154.28|151.48|153.55|150.75|0
1664168700000|2022-09-26 05:05:00|154.28|151.48|154.27|151.47|154.77|151.97|153.97|151.17|0
1664169000000|2022-09-26 05:10:00|154.21|151.41|154|151.2|154.64|151.84|153.85|151.05|0
1664169300000|2022-09-26 05:15:00|153.97|151.17|153.97|151.17|154.27|151.47|153.72|150.92|0
1664169600000|2022-09-26 05:20:00|154|151.2|154.7|151.9|154.7|151.9|153.66|150.86|0
1664169900000|2022-09-26 05:25:00|154.76|151.96|158.72|155.92|158.87|156.07|154.57|151.77|0
1664170200000|2022-09-26 05:30:00|158.81|156.01|158.37|155.57|159.06|156.26|158.28|155.48|0
1664170500000|2022-09-26 05:35:00|158.59|155.79|158.8|156|158.99|156.19|158.37|155.57|0
1664170800000|2022-09-26 05:40:00|158.87|156.07|158.62|155.82|158.99|156.19|158.46|155.66|0
1664171100000|2022-09-26 05:45:00|158.59|155.79|158.12|155.32|158.77|155.97|157.75|154.95|0
1664171400000|2022-09-26 05:50:00|158.06|155.26|157.99|155.19|158.12|155.32|157.5|154.7|0
1664171700000|2022-09-26 05:55:00|158.03|155.23|156.48|153.68|158.12|155.32|155.78|152.98|0
1664172000000|2022-09-26 06:00:00|156.42|153.62|154.89|152.09|156.6|153.8|154.7|151.9|0
1664172300000|2022-09-26 06:05:00|154.82|152.02|155.74|152.94|155.74|152.94|154.64|151.84|0
1664172600000|2022-09-26 06:10:00|155.68|152.88|157.47|154.67|157.47|154.67|155.62|152.82|0
1664172900000|2022-09-26 06:15:00|157.4|154.6|156.47|153.67|157.4|154.6|156.29|153.49|0
1664173200000|2022-09-26 06:20:00|156.41|153.61|156.47|153.67|156.9|154.1|156.23|153.43|0
1664173500000|2022-09-26 06:25:00|156.38|153.58|156.53|153.73|156.9|154.1|156.35|153.55|0
1664173800000|2022-09-26 06:30:00|156.47|153.67|155.98|153.18|157.03|154.23|155.76|152.96|0
1664174100000|2022-09-26 06:35:00|153.68|150.88|155.31|152.51|155.77|152.97|153.68|150.88|0
1664174400000|2022-09-26 06:40:00|155.37|152.57|156.29|153.49|156.41|153.61|155.31|152.51|0
1664174700000|2022-09-26 06:45:00|156.16|153.36|155.43|152.63|156.53|153.73|155.3|152.5|0
1664175000000|2022-09-26 06:50:00|155.49|152.69|156.26|152.9|156.26|152.9|155.43|152.1|0
1664175300000|2022-09-26 06:55:00|156.32|152.96|156.5|153.14|156.53|153.17|155.76|152.4|0
1664175600000|2022-09-26 07:00:00|156.32|152.96|154|150.64|156.69|153.33|153.08|149.72|0
1664175900000|2022-09-26 07:05:00|153.88|150.76|152.13|149.01|154.19|151.07|151.59|148.47|0
1664176200000|2022-09-26 07:10:00|152.07|148.95|151.78|148.4|152.44|149.06|151.35|148.16|0
1664176500000|2022-09-26 07:15:00|151.84|148.46|151.48|148.1|153.01|149.63|151.12|147.74|0
1664176800000|2022-09-26 07:20:00|151.6|148.22|148.04|144.66|151.6|148.22|147.87|144.49|0
1664177100000|2022-09-26 07:25:00|148.28|144.9|148.31|144.93|149.72|146.34|147.4|144.02|0
1664177400000|2022-09-26 07:30:00|148.43|145.05|147.32|143.94|149.26|145.88|146.97|143.59|0
1664177700000|2022-09-26 07:35:00|147.35|143.97|147.78|144.4|148.25|144.87|147.14|143.76|0
1664178000000|2022-09-26 07:40:00|147.64|144.26|147.4|144.02|147.67|144.29|146.79|143.41|0
1664178300000|2022-09-26 07:45:00|147.46|144.08|149.07|145.69|149.25|145.87|147.23|143.85|0
1664178600000|2022-09-26 07:50:00|149.1|145.72|150.43|147.05|150.43|147.05|148.54|145.16|0
1664178900000|2022-09-26 07:55:00|150.37|146.99|151.33|147.95|151.45|148.07|149.78|146.4|0
1664179200000|2022-09-26 08:00:00|151.27|147.89|150.63|147.25|151.88|148.5|150.12|146.74|0
1664179500000|2022-09-26 08:05:00|150.6|147.22|150.9|147.52|151.38|148|150.24|146.86|0
1664179800000|2022-09-26 08:10:00|150.78|147.4|150.69|147.31|151.19|147.81|150.36|146.98|0
1664180100000|2022-09-26 08:15:00|150.78|147.4|151.13|147.75|151.73|148.35|150.42|147.04|0
1664180400000|2022-09-26 08:20:00|151.22|147.84|149.11|145.73|151.25|147.87|149.11|145.73|0
1664180700000|2022-09-26 08:25:00|148.99|145.61|148.1|144.72|149.23|145.85|147.99|144.61|0
1664181000000|2022-09-26 08:30:00|148.13|144.75|148.81|145.43|148.87|145.49|147.75|144.37|0
1664181300000|2022-09-26 08:35:00|148.84|145.46|148.89|146.29|149.43|146.5|148.63|145.25|0
1664181600000|2022-09-26 08:40:00|148.95|146.35|148.65|146.05|149.48|146.88|148.41|145.81|0
1664181900000|2022-09-26 08:45:00|148.71|146.11|148.71|146.11|149.12|146.52|148.18|145.58|0
1664182200000|2022-09-26 08:50:00|148.65|146.05|148.88|146.28|149.06|146.46|148.29|145.69|0
1664182500000|2022-09-26 08:55:00|148.94|146.34|149.06|146.46|149.24|146.64|148.76|146.16|0
1664182800000|2022-09-26 09:00:00|149.18|146.58|149|146.4|149.35|146.75|148.53|145.93|0
1664183100000|2022-09-26 09:05:00|149.06|146.46|150.24|147.64|150.3|147.7|149.06|146.46|0
1664183400000|2022-09-26 09:10:00|150.3|147.7|150.36|147.76|150.36|147.76|149.83|147.23|0
1664183700000|2022-09-26 09:15:00|150.42|147.82|150.96|148.36|151.02|148.42|150.27|147.67|0
1664184000000|2022-09-26 09:20:00|151.02|148.42|152.1|149.5|152.1|149.5|150.84|148.24|0
1664184300000|2022-09-26 09:25:00|152.4|149.8|152.64|150.04|153.01|150.41|152.1|149.5|0
1664184600000|2022-09-26 09:30:00|152.82|150.22|154.29|151.69|155.09|152.49|152.52|149.92|0
1664184900000|2022-09-26 09:35:00|154.16|151.56|156|153.4|156|153.4|154.04|151.44|0
1664185200000|2022-09-26 09:40:00|156.12|153.52|155.88|153.28|157.11|154.51|155.42|152.82|0
1664185500000|2022-09-26 09:45:00|155.94|153.34|155.57|152.97|156.49|153.89|155.57|152.97|0
1664185800000|2022-09-26 09:50:00|155.5|152.9|155.17|152.57|156.24|153.64|154.83|152.23|0
1664186100000|2022-09-26 09:55:00|155.13|152.53|155.87|153.27|156.21|153.61|155.13|152.53|0
1664186400000|2022-09-26 10:00:00|155.68|153.08|155.04|152.44|155.81|153.21|155.04|152.44|0
1664186700000|2022-09-26 10:05:00|155.07|152.47|155.59|152.99|155.81|153.21|155.04|152.44|0
1664187000000|2022-09-26 10:10:00|155.56|152.96|155.86|153.26|157.1|154.5|155.37|152.77|0
1664187300000|2022-09-26 10:15:00|155.93|153.33|155.12|152.52|155.99|153.39|154.57|151.97|0
1664187600000|2022-09-26 10:20:00|155.03|152.43|154.6|152|155.34|152.74|154.57|151.97|0
1664187900000|2022-09-26 10:25:00|154.57|151.97|153.65|151.05|154.75|152.15|153.47|150.87|0
1664188200000|2022-09-26 10:30:00|153.53|150.93|153.77|151.17|154.2|151.6|153.47|150.87|0
1664188500000|2022-09-26 10:35:00|153.71|151.11|154.2|151.6|154.81|152.21|153.71|151.11|0
1664188800000|2022-09-26 10:40:00|154.26|151.66|153.89|151.29|154.81|152.21|153.83|151.23|0
1664189100000|2022-09-26 10:45:00|153.95|151.35|153.38|150.78|154.08|151.48|153.28|150.68|0
1664189400000|2022-09-26 10:50:00|153.46|150.86|153.49|150.89|154.01|151.41|153.28|150.68|0
1664189700000|2022-09-26 10:55:00|153.46|150.86|154.74|152.14|154.74|152.14|153.16|150.56|0
1664190000000|2022-09-26 11:00:00|154.8|152.2|154.59|151.99|155.23|152.63|154.31|151.71|0
1664190300000|2022-09-26 11:05:00|154.49|151.89|155.78|153.18|155.78|153.18|154.25|151.65|0
1664190600000|2022-09-26 11:10:00|155.72|153.12|155.41|152.81|156.03|153.43|155.41|152.81|0
1664190900000|2022-09-26 11:15:00|155.47|152.87|154.58|151.98|155.47|152.87|154.37|151.77|0
1664191200000|2022-09-26 11:20:00|154.55|151.95|154.49|151.89|155.47|152.87|154.24|151.64|0
1664191500000|2022-09-26 11:25:00|154.3|151.7|154|151.4|154.7|152.1|153.88|151.28|0
1664191800000|2022-09-26 11:30:00|154.12|151.52|153.57|150.97|154.45|151.85|153.39|150.79|0
1664192100000|2022-09-26 11:35:00|153.45|150.85|153.32|150.72|154.18|151.58|153.08|150.48|0
1664192400000|2022-09-26 11:40:00|153.39|150.79|153.5|150.9|154.11|151.51|153.32|150.72|0
1664192700000|2022-09-26 11:45:00|153.44|150.84|153.93|151.33|154.17|151.57|153.38|150.78|0
1664193000000|2022-09-26 11:50:00|153.87|151.27|153.99|151.39|154.35|151.75|153.75|151.15|0
1664193300000|2022-09-26 11:55:00|153.9|151.3|153.65|151.05|154.05|151.45|153.26|150.66|0
1664193600000|2022-09-26 12:00:00|153.44|150.84|154.53|151.93|154.59|151.99|153.26|150.66|0
1664193900000|2022-09-26 12:05:00|154.66|152.06|155.39|152.79|155.57|152.97|154.47|151.87|0
1664194200000|2022-09-26 12:10:00|155.33|152.73|155.57|152.97|155.69|153.09|155.2|152.6|0
1664194500000|2022-09-26 12:15:00|155.63|153.03|155.38|152.78|155.69|153.09|155.14|152.54|0
1664194800000|2022-09-26 12:20:00|155.36|152.76|153.1|150.5|155.36|152.76|153|150.4|0
1664195100000|2022-09-26 12:25:00|153.13|150.53|151.03|148.43|153.13|150.53|150.91|148.31|0
1664195400000|2022-09-26 12:30:00|152.08|149.48|153.66|151.06|153.9|151.3|151.84|149.24|0
1664195700000|2022-09-26 12:35:00|153.6|151|152.14|149.54|153.84|151.24|151.9|149.3|0
1664196000000|2022-09-26 12:40:00|152.2|149.6|152.8|150.2|152.8|150.2|152.02|149.42|0
1664196300000|2022-09-26 12:45:00|152.74|150.14|150.63|148.03|152.77|150.17|150.45|147.85|0
1664196600000|2022-09-26 12:50:00|150.69|148.09|149.2|146.6|150.75|148.15|149.2|146.6|0
1664196900000|2022-09-26 12:55:00|149.26|146.66|149.49|146.89|150.51|147.91|149.26|146.66|0
1664197200000|2022-09-26 13:00:00|149.55|146.95|150.63|148.03|151.04|148.44|149.55|146.95|0
1664197500000|2022-09-26 13:05:00|150.57|147.97|151.52|148.92|151.52|148.92|150.57|147.97|0
1664197800000|2022-09-26 13:10:00|151.46|148.86|149.73|147.13|151.7|149.1|149.55|146.95|0
1664198100000|2022-09-26 13:15:00|149.9|147.3|149.37|146.77|150.44|147.84|149.37|146.77|0
1664198400000|2022-09-26 13:20:00|149.31|146.71|149.84|147.24|150.2|147.6|149.07|146.47|0
1664198700000|2022-09-26 13:25:00|150.08|147.48|151.52|148.92|151.7|149.1|150.08|147.48|0
1664199000000|2022-09-26 13:30:00|151.46|148.86|148.41|145.81|152.42|149.82|147.94|145.34|0
1664199300000|2022-09-26 13:35:00|148.24|145.64|148.12|145.52|148.94|146.34|147.06|144.46|0
1664199600000|2022-09-26 13:40:00|148.06|145.46|150.06|147.46|150.18|147.58|146.53|143.93|0
1664199900000|2022-09-26 13:45:00|150|147.4|148.22|145.62|150.12|147.52|147.87|145.27|0
1664200200000|2022-09-26 13:50:00|148.04|145.44|147.75|145.15|148.22|145.62|146.63|144.03|0
1664200500000|2022-09-26 13:55:00|147.63|145.03|146.87|144.27|148.69|146.09|146.81|144.21|0
1664200800000|2022-09-26 14:00:00|147.04|144.44|147.04|144.44|148.51|145.91|145.87|143.27|0
1664201100000|2022-09-26 14:05:00|147.1|144.5|146.93|144.33|147.98|145.38|146.16|143.56|0
1664201400000|2022-09-26 14:10:00|147.11|144.51|144.77|142.17|148.59|145.99|144.48|141.88|0
1664201700000|2022-09-26 14:15:00|144.89|142.29|142.85|140.25|145.12|142.52|142.18|139.58|0
1664202000000|2022-09-26 14:20:00|142.79|140.19|142.28|139.68|143.25|140.65|142.16|139.56|0
1664202300000|2022-09-26 14:25:00|142.5|139.9|141.7|139.1|143.08|140.48|141.47|138.87|0
1664202600000|2022-09-26 14:30:00|141.76|139.16|143.36|140.76|143.83|141.23|141.76|139.16|0
1664202900000|2022-09-26 14:35:00|143.48|140.88|143.19|140.59|143.83|141.23|142.61|140.01|0
1664203200000|2022-09-26 14:40:00|142.96|140.36|143.13|140.53|144.87|142.27|142.73|140.13|0
1664203500000|2022-09-26 14:45:00|143.3|140.7|146.03|143.43|147.2|144.6|143.01|140.41|0
1664203800000|2022-09-26 14:50:00|146.32|143.72|145.91|143.31|146.91|144.31|145.44|142.84|0
1664204100000|2022-09-26 14:55:00|146.2|143.6|145.5|142.9|146.73|144.13|144.97|142.37|0
1664204400000|2022-09-26 15:00:00|145.62|143.02|145.44|142.84|146.38|143.78|144.86|142.26|0
1664204700000|2022-09-26 15:05:00|145.5|142.9|149.03|146.43|149.03|146.43|145.5|142.9|0
1664205000000|2022-09-26 15:10:00|149.45|146.85|148.32|145.72|149.75|147.15|148.26|145.66|0
1664205300000|2022-09-26 15:15:00|148.2|145.6|149.44|146.84|149.5|146.9|147.9|145.3|0
1664205600000|2022-09-26 15:20:00|149.5|146.9|149.92|147.32|150.58|147.98|148.43|145.83|0
1664205900000|2022-09-26 15:25:00|150.1|147.5|152.06|149.46|152.12|149.52|149.91|147.31|0
1664206200000|2022-09-26 15:30:00|152.24|149.64|151.94|149.34|152.48|149.88|151.15|148.55|0
1664206500000|2022-09-26 15:35:00|152|149.4|151.39|148.79|152.18|149.58|150.73|148.13|0
1664206800000|2022-09-26 15:40:00|151.33|148.73|152.78|150.18|152.78|150.18|150.07|147.47|0
1664207100000|2022-09-26 15:45:00|153.03|150.43|151.63|149.03|153.7|151.1|151.15|148.55|0
1664207400000|2022-09-26 15:50:00|151.57|148.97|151.78|149.18|152.72|150.12|151.57|148.97|0
1664207700000|2022-09-26 15:55:00|151.63|149.03|150.18|147.58|151.63|149.03|149.35|146.75|0
1664208000000|2022-09-26 16:00:00|150.06|147.46|151.62|149.02|151.99|149.39|150.06|147.46|0
1664208300000|2022-09-26 16:05:00|151.8|149.2|151.8|149.2|152.47|149.87|151.5|148.9|0
1664208600000|2022-09-26 16:10:00|151.74|149.14|151.68|149.08|152.11|149.51|151.26|148.66|0
1664208900000|2022-09-26 16:15:00|151.98|149.38|151.62|149.02|152.28|149.68|151.02|148.42|0
1664209200000|2022-09-26 16:20:00|151.68|149.08|153.86|151.26|153.86|151.26|151.68|149.08|0
1664209500000|2022-09-26 16:25:00|154.41|151.81|155.21|152.61|155.89|153.29|154.41|151.81|0
1664209800000|2022-09-26 16:30:00|155.4|152.8|156.82|154.22|156.88|154.28|155.09|152.49|0
1664210100000|2022-09-26 16:35:00|156.76|154.16|156.38|153.78|156.88|154.28|155.46|152.86|0
1664210400000|2022-09-26 16:40:00|156.44|153.84|158.5|155.9|158.76|156.16|156.07|153.47|0
1664210700000|2022-09-26 16:45:00|158.57|155.97|156.89|154.29|158.57|155.97|156.15|153.55|0
1664211000000|2022-09-26 16:50:00|156.82|154.22|155.59|152.99|156.82|154.22|155.35|152.75|0
1664211300000|2022-09-26 16:55:00|155.35|152.75|154.67|152.07|155.41|152.81|153.94|151.34|0
1664211600000|2022-09-26 17:00:00|154.79|152.19|157|154.4|157|154.4|154.67|152.07|0
1664211900000|2022-09-26 17:05:00|156.94|154.34|157.68|155.08|158|155.4|156.7|154.1|0
1664212200000|2022-09-26 17:10:00|157.75|155.15|159.62|157.02|159.74|157.14|157.62|155.02|0
1664212500000|2022-09-26 17:15:00|159.68|157.08|158.99|156.39|159.74|157.14|158.43|155.83|0
1664212800000|2022-09-26 17:20:00|159.05|156.45|159.86|157.26|159.99|157.39|158.36|155.76|0
1664213100000|2022-09-26 17:25:00|159.8|157.2|159.49|156.89|161.06|158.46|159.24|156.64|0
1664213400000|2022-09-26 17:30:00|158.98|156.38|158.92|156.32|159.42|156.82|157.74|155.14|0
1664213700000|2022-09-26 17:35:00|159.05|156.45|158.61|156.01|159.11|156.51|157.92|155.32|0
1664214000000|2022-09-26 17:40:00|158.48|155.88|159.42|156.82|159.86|157.26|158.29|155.69|0
1664214300000|2022-09-26 17:45:00|159.35|156.75|158.42|155.82|159.48|156.88|157.73|155.13|0
1664214600000|2022-09-26 17:50:00|158.54|155.94|157.73|155.13|158.6|156|156.86|154.26|0
1664214900000|2022-09-26 17:55:00|157.85|155.25|161.93|159.33|162.12|159.52|157.85|155.25|0
1664215200000|2022-09-26 18:00:00|162.06|159.46|158.49|155.89|162.56|159.96|158.43|155.83|0
1664215500000|2022-09-26 18:05:00|158.61|156.01|157.87|155.27|158.99|156.39|157.62|155.02|0
1664215800000|2022-09-26 18:10:00|157.81|155.21|158.3|155.7|158.86|156.26|157.81|155.21|0
1664216100000|2022-09-26 18:15:00|158.24|155.64|158.42|155.82|158.8|156.2|157.78|155.18|0
1664216400000|2022-09-26 18:20:00|158.61|156.01|159.04|156.44|159.29|156.69|157.99|155.39|0
1664216700000|2022-09-26 18:25:00|158.98|156.38|161.04|158.44|161.1|158.5|158.98|156.38|0
1664217000000|2022-09-26 18:30:00|161.19|158.59|160.16|157.56|161.19|158.59|159.6|157|0
1664217300000|2022-09-26 18:35:00|160.22|157.62|160.78|158.18|161.91|159.31|159.97|157.37|0
1664217600000|2022-09-26 18:40:00|160.84|158.24|160.34|157.74|161.6|159|160.22|157.62|0
1664217900000|2022-09-26 18:45:00|160.4|157.8|156.44|153.84|160.78|158.18|156.32|153.72|0
1664218200000|2022-09-26 18:50:00|156.5|153.9|154.14|151.54|157.11|154.51|153.71|151.11|0
1664218500000|2022-09-26 18:55:00|154.08|151.48|155.22|152.62|155.54|152.94|153.61|151.01|0
1664218800000|2022-09-26 19:00:00|155.16|152.56|154.36|151.76|155.16|152.56|153.51|150.91|0
1664219100000|2022-09-26 19:05:00|154.48|151.88|153.63|151.03|155.77|153.17|153.63|151.03|0
1664219400000|2022-09-26 19:10:00|153.57|150.97|154.91|152.31|155.09|152.49|153.51|150.91|0
1664219700000|2022-09-26 19:15:00|155.09|152.49|154.54|151.94|156.93|154.33|153.69|151.09|0
1664220000000|2022-09-26 19:20:00|154.66|152.06|155.94|153.34|156.31|153.71|154.17|151.57|0
1664220300000|2022-09-26 19:25:00|155.82|153.22|155.39|152.79|156.43|153.83|154.96|152.36|0
1664220600000|2022-09-26 19:30:00|155.33|152.73|156.31|153.71|157.17|154.57|155.33|152.73|0
1664220900000|2022-09-26 19:35:00|156.22|153.62|156.55|153.95|157.05|154.45|154.47|151.87|0
1664221200000|2022-09-26 19:40:00|156.68|154.08|155.69|153.09|157.48|154.88|154.83|152.23|0
1664221500000|2022-09-26 19:45:00|155.57|152.97|154.4|151.8|156.18|153.58|154.04|151.44|0
1664221800000|2022-09-26 19:50:00|155.56|152.96|153.49|150.89|156.42|153.82|151.92|149.32|0
1664222100000|2022-09-26 19:55:00|153.98|151.38|157.97|155.37|158.96|156.36|153.98|151.38|0
1664222400000|2022-09-26 20:00:00|157.16|154.56|160.24|157.64|160.24|157.64|157.16|154.56|0
1664222700000|2022-09-26 20:05:00|160.18|157.58|159.99|157.39|160.43|157.83|159.61|157.01|0
1664223000000|2022-09-26 20:10:00|159.93|157.33|158.99|156.39|160.3|157.7|158.11|155.51|0
1664223300000|2022-09-26 20:15:00|158.84|156.04|159.27|156.47|159.46|156.66|158.74|155.94|0
1664223600000|2022-09-26 20:20:00|159.33|156.53|160.02|157.22|160.15|157.35|159.27|156.47|0
1664223900000|2022-09-26 20:25:00|160.08|157.28|159.52|156.72|160.21|157.41|159.36|156.56|0
1664224200000|2022-09-26 20:30:00|159.55|156.75|159.58|156.78|160.02|157.22|159.45|156.65|0
1664224500000|2022-09-26 20:35:00|159.52|156.72|159.2|156.4|159.64|156.84|159.01|156.21|0
1664224800000|2022-09-26 20:40:00|159.26|156.46|159.39|156.59|159.48|156.68|159.07|156.27|0
1664225100000|2022-09-26 20:45:00|159.32|156.52|158.88|156.08|159.32|156.52|158.82|156.02|0
1664225400000|2022-09-26 20:50:00|158.82|156.02|159.01|156.21|159.26|156.46|158.82|156.02|0
1664225700000|2022-09-26 20:55:00|159.04|156.24|159.16|156.36|159.32|156.52|158.82|156.02|0
1664226000000|2022-09-26 21:00:00|159.06|156.26|159.09|156.29|159.14|156.34|159.01|156.21|0
1664226300000|2022-09-26 21:05:00|159.08|156.28|159.06|156.26|159.08|156.28|159.04|156.24|0
1664226600000|2022-09-26 21:10:00|159.07|156.27|159.06|156.26|159.09|156.29|159.01|156.21|0
1664226900000|2022-09-26 21:15:00|159.09|156.29|159.06|156.26|159.09|156.29|159.05|156.25|0
1664227200000|2022-09-26 21:20:00|159.04|156.24|159.09|156.29|159.16|156.36|159.04|156.24|0
1664227500000|2022-09-26 21:25:00|159.16|156.36|159.15|156.35|159.2|156.4|159.08|156.28|0
1664227800000|2022-09-26 21:30:00|159.16|156.36|159.15|156.35|159.19|156.39|159.15|156.35|0
1664228100000|2022-09-26 21:35:00|159.16|156.36|159.33|156.53|159.33|156.53|159.15|156.35|0
1664228400000|2022-09-26 21:40:00|159.34|156.54|159.35|156.55|159.35|156.55|159.33|156.53|0
1664228700000|2022-09-26 21:45:00|159.32|156.52|159.43|156.63|159.49|156.69|159.27|156.47|0
1664229000000|2022-09-26 21:50:00|159.46|156.66|159.41|156.61|159.46|156.66|159.34|156.54|0
1664229300000|2022-09-26 21:55:00|159.39|156.59|159.33|156.53|159.46|156.66|159.19|156.39|0
1664229600000|2022-09-26 22:00:00|158.89|156.09|159.39|156.59|159.48|156.68|158.11|155.31|0
1664229900000|2022-09-26 22:05:00|159.33|156.53|159.39|156.59|159.48|156.68|158.67|155.87|0
1664230200000|2022-09-26 22:10:00|159.29|156.49|159.85|157.05|160.04|157.24|159.26|156.46|0
1664230500000|2022-09-26 22:15:00|159.79|156.99|159.6|156.8|159.91|157.11|159.41|156.61|0
1664230800000|2022-09-26 22:20:00|159.47|156.67|158.85|156.05|159.47|156.67|158.29|155.49|0
1664231100000|2022-09-26 22:25:00|158.94|156.14|158.6|155.8|158.97|156.17|158.35|155.55|0
1664231400000|2022-09-26 22:30:00|158.57|155.77|157.85|155.05|158.57|155.77|157.79|154.99|0
1664231700000|2022-09-26 22:35:00|157.91|155.11|158.07|155.27|158.16|155.36|157.79|154.99|0
1664232000000|2022-09-26 22:40:00|158.13|155.33|157.97|155.17|158.22|155.42|157.85|155.05|0
1664232300000|2022-09-26 22:45:00|158.03|155.23|157.94|155.14|158.15|155.35|157.9|155.1|0
1664232600000|2022-09-26 22:50:00|157.9|155.1|158.09|155.29|158.21|155.41|157.84|155.04|0
1664232900000|2022-09-26 22:55:00|158.12|155.32|157.87|155.07|158.28|155.48|157.84|155.04|0
1664233200000|2022-09-26 23:00:00|157.78|154.98|157.44|154.64|157.9|155.1|157.34|154.54|0
1664233500000|2022-09-26 23:05:00|157.4|154.6|157.46|154.66|157.71|154.91|157.28|154.48|0
1664233800000|2022-09-26 23:10:00|157.53|154.73|156.97|154.17|157.53|154.73|156.84|154.04|0
1664234100000|2022-09-26 23:15:00|157|154.2|156.84|154.04|157.09|154.29|156.6|153.8|0
1664234400000|2022-09-26 23:20:00|156.9|154.1|156.72|153.92|157.27|154.47|156.47|153.67|0
1664234700000|2022-09-26 23:25:00|156.69|153.89|156.71|153.91|156.87|154.07|156.59|153.79|0
1664235000000|2022-09-26 23:30:00|156.65|153.85|156.4|153.6|156.9|154.1|156.4|153.6|0
1664235300000|2022-09-26 23:35:00|156.37|153.57|156.74|153.94|156.93|154.13|156.34|153.54|0
1664235600000|2022-09-26 23:40:00|156.71|153.91|157.08|154.28|157.3|154.5|156.71|153.91|0
1664235900000|2022-09-26 23:45:00|157.14|154.34|156.95|154.15|157.3|154.5|156.89|154.09|0
1664236200000|2022-09-26 23:50:00|156.89|154.09|155.78|152.98|156.95|154.15|155.63|152.83|0
1664236500000|2022-09-26 23:55:00|155.84|153.04|156.15|153.35|156.15|153.35|155.54|152.74|0
1664236800000|2022-09-27 00:00:00|156.09|153.29|155.78|152.98|156.15|153.35|155.6|152.8|0
1664237100000|2022-09-27 00:05:00|155.9|153.1|155.5|152.7|156.02|153.22|155.29|152.49|0
1664237400000|2022-09-27 00:10:00|155.41|152.61|153.58|150.78|155.41|152.61|153.16|150.36|0
1664237700000|2022-09-27 00:15:00|153.7|150.9|153.64|150.84|153.82|151.02|153.1|150.3|0
1664238000000|2022-09-27 00:20:00|153.76|150.96|153.73|150.93|153.82|151.02|153.34|150.54|0
1664238300000|2022-09-27 00:25:00|153.76|150.96|153.85|151.05|154.03|151.23|153.64|150.84|0
1664238600000|2022-09-27 00:30:00|153.82|151.02|154.36|151.56|154.39|151.59|153.21|150.41|0
1664238900000|2022-09-27 00:35:00|154.3|151.5|154.45|151.65|154.64|151.84|153.75|150.95|0
1664239200000|2022-09-27 00:40:00|154.42|151.62|154.18|151.38|154.88|152.08|154.09|151.29|0
1664239500000|2022-09-27 00:45:00|154.15|151.35|152.49|149.69|154.45|151.65|152.43|149.63|0
1664239800000|2022-09-27 00:50:00|152.4|149.6|152.85|150.05|153.12|150.32|152.28|149.48|0
1664240100000|2022-09-27 00:55:00|152.97|150.17|152.69|149.89|153.18|150.38|152.63|149.83|0
1664240400000|2022-09-27 01:00:00|152.66|149.86|151.85|149.05|152.75|149.95|151.73|148.93|0
1664240700000|2022-09-27 01:05:00|151.91|149.11|152.21|149.41|152.33|149.53|151.67|148.87|0
1664241000000|2022-09-27 01:10:00|152.27|149.47|152.63|149.83|152.75|149.95|152.09|149.29|0
1664241300000|2022-09-27 01:15:00|152.69|149.89|153.02|150.22|153.35|150.55|152.69|149.89|0
1664241600000|2022-09-27 01:20:00|153.05|150.25|153.5|150.7|153.53|150.73|152.62|149.82|0
1664241900000|2022-09-27 01:25:00|153.47|150.67|152.86|150.06|153.56|150.76|152.8|150|0
1664242200000|2022-09-27 01:30:00|152.83|150.03|152.14|149.34|152.83|150.03|151.54|148.74|0
1664242500000|2022-09-27 01:35:00|152.2|149.4|152.29|149.49|152.8|150|151.87|149.07|0
1664242800000|2022-09-27 01:40:00|152.26|149.46|152.92|150.12|152.92|150.12|152.26|149.46|0
1664243100000|2022-09-27 01:45:00|152.98|150.18|152.79|149.99|153.22|150.42|152.61|149.81|0
1664243400000|2022-09-27 01:50:00|152.76|149.96|152.79|149.99|153.03|150.23|152.25|149.45|0
1664243700000|2022-09-27 01:55:00|152.82|150.02|153.03|150.23|153.03|150.23|152.43|149.63|0
1664244000000|2022-09-27 02:00:00|153|150.2|152.37|149.57|153.57|150.77|152.37|149.57|0
1664244300000|2022-09-27 02:05:00|152.43|149.63|153.06|150.26|153.09|150.29|152.37|149.57|0
1664244600000|2022-09-27 02:10:00|153.09|150.29|152.94|150.14|153.33|150.53|152.66|149.86|0
1664244900000|2022-09-27 02:15:00|152.9|150.1|152.72|149.92|153.02|150.22|152.36|149.56|0
1664245200000|2022-09-27 02:20:00|152.66|149.86|152.27|149.47|152.78|149.98|152.06|149.26|0
1664245500000|2022-09-27 02:25:00|152.3|149.5|151.91|149.11|152.36|149.56|151.76|148.96|0
1664245800000|2022-09-27 02:30:00|152|149.2|152.27|149.47|152.48|149.68|151.94|149.14|0
1664246100000|2022-09-27 02:35:00|152.3|149.5|152.59|149.79|152.83|150.03|152.27|149.47|0
1664246400000|2022-09-27 02:40:00|152.65|149.85|153.1|150.3|153.25|150.45|152.65|149.85|0
1664246700000|2022-09-27 02:45:00|153.07|150.27|152.86|150.06|153.35|150.55|152.65|149.85|0
1664247000000|2022-09-27 02:50:00|152.89|150.09|152.95|150.15|153.07|150.27|152.65|149.85|0
1664247300000|2022-09-27 02:55:00|152.83|150.03|152.89|150.09|153.13|150.33|152.74|149.94|0
1664247600000|2022-09-27 03:00:00|152.83|150.03|153.19|150.39|153.25|150.45|152.71|149.91|0
1664247900000|2022-09-27 03:05:00|153.13|150.33|153.55|150.75|153.67|150.87|153.07|150.27|0
1664248200000|2022-09-27 03:10:00|153.61|150.81|153.85|151.05|153.91|151.11|153.61|150.81|0
1664248500000|2022-09-27 03:15:00|153.94|151.14|154.15|151.35|154.21|151.41|153.45|150.65|0
1664248800000|2022-09-27 03:20:00|154.09|151.29|154.21|151.41|154.45|151.65|154.09|151.29|0
1664249100000|2022-09-27 03:25:00|154.15|151.35|153.48|150.68|154.27|151.47|153.3|150.5|0
1664249400000|2022-09-27 03:30:00|153.6|150.8|153.36|150.56|153.78|150.98|153.36|150.56|0
1664249700000|2022-09-27 03:35:00|153.3|150.5|153.17|150.37|153.66|150.86|153.11|150.31|0
1664250000000|2022-09-27 03:40:00|153.14|150.34|152.84|150.04|153.35|150.55|152.75|149.95|0
1664250300000|2022-09-27 03:45:00|152.81|150.01|152.33|149.53|153.05|150.25|152.33|149.53|0
1664250600000|2022-09-27 03:50:00|152.27|149.47|152.38|149.58|152.51|149.71|152.09|149.29|0
1664250900000|2022-09-27 03:55:00|152.36|149.56|152.68|149.88|152.74|149.94|152.36|149.56|0
1664251200000|2022-09-27 04:00:00|152.74|149.94|152.38|149.58|152.74|149.94|152.32|149.52|0
1664251500000|2022-09-27 04:05:00|152.5|149.7|152.56|149.76|152.71|149.91|152.32|149.52|0
1664251800000|2022-09-27 04:10:00|152.59|149.79|152.56|149.76|152.62|149.82|152.32|149.52|0
1664252100000|2022-09-27 04:15:00|152.53|149.73|152.43|149.63|152.62|149.82|152.31|149.51|0
1664252400000|2022-09-27 04:20:00|152.41|149.61|152.49|149.69|152.49|149.69|152.19|149.39|0
1664252700000|2022-09-27 04:25:00|152.46|149.66|152.22|149.42|152.49|149.69|152.07|149.27|0
1664253000000|2022-09-27 04:30:00|152.19|149.39|152.37|149.57|152.49|149.69|152.13|149.33|0
1664253300000|2022-09-27 04:35:00|152.43|149.63|152.91|150.11|152.97|150.17|152.43|149.63|0
1664253600000|2022-09-27 04:40:00|152.94|150.14|152.31|149.51|152.97|150.17|152.19|149.39|0
1664253900000|2022-09-27 04:45:00|152.37|149.57|152.6|149.8|152.6|149.8|152.18|149.38|0
1664254200000|2022-09-27 04:50:00|152.54|149.74|152.57|149.77|152.6|149.8|152.36|149.56|0
1664254500000|2022-09-27 04:55:00|152.54|149.74|152.48|149.68|152.72|149.92|152.48|149.68|0
1664254800000|2022-09-27 05:00:00|152.51|149.71|152.18|149.38|152.84|150.04|152.12|149.32|0
1664255100000|2022-09-27 05:05:00|152.12|149.32|152.33|149.53|152.45|149.65|152|149.2|0
1664255400000|2022-09-27 05:10:00|152.36|149.56|152.63|149.83|152.75|149.95|152.35|149.55|0
1664255700000|2022-09-27 05:15:00|152.65|149.85|153.17|150.37|153.26|150.46|152.57|149.77|0
1664256000000|2022-09-27 05:20:00|153.19|150.39|153.13|150.33|153.19|150.39|152.8|150|0
1664256300000|2022-09-27 05:25:00|153.1|150.3|152.59|149.79|153.25|150.45|152.41|149.61|0
1664256600000|2022-09-27 05:30:00|152.5|149.7|153.01|150.21|153.19|150.39|152.5|149.7|0
1664256900000|2022-09-27 05:35:00|153.04|150.24|153.61|150.81|153.61|150.81|153.01|150.21|0
1664257200000|2022-09-27 05:40:00|153.55|150.75|152.29|149.49|153.55|150.75|152.23|149.43|0
1664257500000|2022-09-27 05:45:00|152.35|149.55|152.46|149.66|152.65|149.85|152.26|149.46|0
1664257800000|2022-09-27 05:50:00|152.4|149.6|151.77|148.97|152.46|149.66|151.62|148.82|0
1664258100000|2022-09-27 05:55:00|151.74|148.94|151.26|148.46|151.95|149.15|151.14|148.34|0
1664258400000|2022-09-27 06:00:00|151.5|148.7|151.14|148.34|151.62|148.82|151.14|148.34|0
1664258700000|2022-09-27 06:05:00|151.2|148.4|151.38|148.58|151.5|148.7|151.14|148.34|0
1664259000000|2022-09-27 06:10:00|151.44|148.64|151.37|148.57|151.73|148.93|151.19|148.39|0
1664259300000|2022-09-27 06:15:00|151.31|148.51|149|146.2|151.49|148.69|148.56|145.76|0
1664259600000|2022-09-27 06:20:00|148.82|146.02|148.41|145.61|148.97|146.17|148.35|145.55|0
1664259900000|2022-09-27 06:25:00|148.35|145.55|148.52|145.72|149.11|146.31|148.29|145.49|0
1664260200000|2022-09-27 06:30:00|148.46|145.66|149.05|146.25|149.17|146.37|148.46|145.66|0
1664260500000|2022-09-27 06:35:00|148.99|146.19|148.69|145.89|149.17|146.37|148.58|145.78|0
1664260800000|2022-09-27 06:40:00|148.75|145.95|149.34|146.54|149.58|146.78|148.72|145.92|0
1664261100000|2022-09-27 06:45:00|149.4|146.6|149.99|147.19|150.17|147.37|149.22|146.42|0
1664261400000|2022-09-27 06:50:00|149.96|147.16|150.24|147.44|150.56|147.76|149.75|146.95|0
1664261700000|2022-09-27 06:55:00|150.26|147.46|150.44|147.64|150.5|147.7|148.31|145.51|0
1664262000000|2022-09-27 07:00:00|150.5|147.7|149.31|146.51|150.56|147.76|149.25|146.45|0
1664262300000|2022-09-27 07:05:00|149.27|146.67|149.92|147.32|150.34|147.74|149.21|146.61|0
1664262600000|2022-09-27 07:10:00|149.8|147.2|150.75|148.15|151.29|148.69|149.74|147.14|0
1664262900000|2022-09-27 07:15:00|150.63|148.03|149.27|146.67|150.63|148.03|149.03|146.43|0
1664263200000|2022-09-27 07:20:00|149.15|146.55|147.09|144.49|149.21|146.61|147.04|144.44|0
1664263500000|2022-09-27 07:25:00|146.86|144.26|145.7|143.1|147.21|144.61|145.53|142.93|0
1664263800000|2022-09-27 07:30:00|145.58|142.98|146.36|143.76|150.77|148.17|145.58|142.98|0
1664264100000|2022-09-27 07:35:00|146.33|143.73|145.89|143.29|146.7|144.1|145.66|143.06|0
1664264400000|2022-09-27 07:40:00|145.98|143.38|146|143.4|146.18|143.58|145.72|143.12|0
1664264700000|2022-09-27 07:45:00|145.89|143.29|145.66|143.06|146.27|143.67|145.66|143.06|0
1664265000000|2022-09-27 07:50:00|145.77|143.17|145.94|143.34|146.06|143.46|145.66|143.06|0
1664265300000|2022-09-27 07:55:00|145.88|143.28|146.81|144.21|146.9|144.3|145.83|143.23|0
1664265600000|2022-09-27 08:00:00|146.87|144.27|146.87|144.27|147.28|144.68|146.29|143.69|0
1664265900000|2022-09-27 08:05:00|146.75|144.15|147.39|144.79|147.54|144.94|146.72|144.12|0
1664266200000|2022-09-27 08:10:00|147.45|144.85|147.71|145.11|147.74|145.14|147.39|144.79|0
1664266500000|2022-09-27 08:15:00|147.74|145.14|148.15|145.55|148.15|145.55|147.33|144.73|0
1664266800000|2022-09-27 08:20:00|148.09|145.49|147.12|144.52|148.15|145.55|147.09|144.49|0
1664267100000|2022-09-27 08:25:00|147.15|144.55|147.5|144.9|147.79|145.19|147.09|144.49|0
1664267400000|2022-09-27 08:30:00|147.56|144.96|147.61|145.01|147.79|145.19|147.5|144.9|0
1664267700000|2022-09-27 08:35:00|147.67|145.07|148.14|145.54|148.49|145.89|147.67|145.07|0
1664268000000|2022-09-27 08:40:00|148.02|145.42|148.7|146.1|148.84|146.24|148.02|145.42|0
1664268300000|2022-09-27 08:45:00|148.67|146.07|149.19|146.59|149.86|147.26|148.67|146.07|0
1664268600000|2022-09-27 08:50:00|149.15|146.55|148.86|146.26|149.15|146.55|148.27|145.67|0
1664268900000|2022-09-27 08:55:00|148.98|146.38|149.77|147.17|149.86|147.26|148.86|146.26|0
1664269200000|2022-09-27 09:00:00|149.74|147.14|150.45|147.85|150.45|147.85|149.62|147.02|0
1664269500000|2022-09-27 09:05:00|150.42|147.82|151.67|149.07|151.7|149.1|150.12|147.52|0
1664269800000|2022-09-27 09:10:00|151.7|149.1|152.47|149.87|152.89|150.29|151.7|149.1|0
1664270100000|2022-09-27 09:15:00|152.5|149.9|151.45|148.85|152.5|149.9|151.39|148.79|0
1664270400000|2022-09-27 09:20:00|151.51|148.91|152.53|149.93|152.59|149.99|151.45|148.85|0
1664270700000|2022-09-27 09:25:00|152.47|149.87|152.71|150.11|152.77|150.17|152.29|149.69|0
1664271000000|2022-09-27 09:30:00|152.59|149.99|152.49|149.89|152.99|150.39|150.95|148.35|0
1664271300000|2022-09-27 09:35:00|152.46|149.86|152.01|149.41|152.49|149.89|151.77|149.17|0
1664271600000|2022-09-27 09:40:00|151.86|149.26|151.41|148.81|151.95|149.35|151.41|148.81|0
1664271900000|2022-09-27 09:45:00|151.35|148.75|151.52|148.92|151.65|149.05|151.02|148.42|0
1664272200000|2022-09-27 09:50:00|151.58|148.98|152.51|149.91|152.66|150.06|151.52|148.92|0
1664272500000|2022-09-27 09:55:00|152.48|149.88|152.78|150.18|152.78|150.18|152.42|149.82|0
1664272800000|2022-09-27 10:00:00|152.6|150|151.64|149.04|152.6|150|151.4|148.8|0
1664273100000|2022-09-27 10:05:00|151.58|148.98|152.24|149.64|152.3|149.7|151.46|148.86|0
1664273400000|2022-09-27 10:10:00|152.3|149.7|150.56|147.96|152.6|150|150.56|147.96|0
1664273700000|2022-09-27 10:15:00|150.5|147.9|150.5|147.9|151.39|148.79|149.88|147.28|0
1664274000000|2022-09-27 10:20:00|150.44|147.84|150.26|147.66|150.8|148.2|150.17|147.57|0
1664274300000|2022-09-27 10:25:00|150.2|147.6|148.75|146.15|150.26|147.66|148.66|146.06|0
1664274600000|2022-09-27 10:30:00|148.78|146.18|148.68|146.08|150.1|147.5|147.8|145.2|0
1664274900000|2022-09-27 10:35:00|148.74|146.14|148.15|145.55|149.48|146.88|147.62|145.02|0
1664275200000|2022-09-27 10:40:00|148.21|145.61|147.91|145.31|148.77|146.17|147.91|145.31|0
1664275500000|2022-09-27 10:45:00|148|145.4|147.33|144.73|148.79|146.19|147.33|144.73|0
1664275800000|2022-09-27 10:50:00|147.21|144.61|148.03|145.43|148.2|145.6|147.06|144.46|0
1664276100000|2022-09-27 10:55:00|148.06|145.46|148.14|145.54|148.38|145.78|147.56|144.96|0
1664276400000|2022-09-27 11:00:00|148.08|145.48|148.23|145.63|148.49|145.89|147.91|145.31|0
1664276700000|2022-09-27 11:05:00|148.26|145.66|147.93|145.33|148.67|146.07|147.32|144.72|0
1664277000000|2022-09-27 11:10:00|148.02|145.42|148.31|145.71|148.61|146.01|147.67|145.07|0
1664277300000|2022-09-27 11:15:00|148.43|145.83|148.84|146.24|149.02|146.42|148.19|145.59|0
1664277600000|2022-09-27 11:20:00|148.9|146.3|147.37|144.77|148.96|146.36|147.37|144.77|0
1664277900000|2022-09-27 11:25:00|147.43|144.83|147.9|145.3|148.1|145.5|147.2|144.6|0
1664278200000|2022-09-27 11:30:00|147.95|145.35|147.13|144.53|148.01|145.41|146.84|144.24|0
1664278500000|2022-09-27 11:35:00|147.31|144.71|146.58|143.98|147.43|144.83|146.46|143.86|0
1664278800000|2022-09-27 11:40:00|146.61|144.01|145.62|143.02|146.84|144.24|145.62|143.02|0
1664279100000|2022-09-27 11:45:00|145.59|142.99|145.67|143.07|145.91|143.31|145.39|142.79|0
1664279400000|2022-09-27 11:50:00|145.62|143.02|145.85|143.25|146.08|143.48|145.44|142.84|0
1664279700000|2022-09-27 11:55:00|145.79|143.19|146.28|143.68|146.6|144|145.44|142.84|0
1664280000000|2022-09-27 12:00:00|146.37|143.77|146.89|144.29|147.04|144.44|146.31|143.71|0
1664280300000|2022-09-27 12:05:00|146.83|144.23|146.63|144.03|147.12|144.52|146.48|143.88|0
1664280600000|2022-09-27 12:10:00|146.6|144|146.24|143.64|146.97|144.37|146.07|143.47|0
1664280900000|2022-09-27 12:15:00|146.19|143.59|145.78|143.18|146.19|143.59|145.32|142.72|0
1664281200000|2022-09-27 12:20:00|145.75|143.15|146.77|144.17|147.37|144.77|145.55|142.95|0
1664281500000|2022-09-27 12:25:00|146.83|144.23|147.29|144.69|147.7|145.1|146.65|144.05|0
1664281800000|2022-09-27 12:30:00|147.5|144.9|146.53|143.93|147.55|144.95|146.47|143.87|0
1664282100000|2022-09-27 12:35:00|146.47|143.87|146.36|143.76|146.71|144.11|146.07|143.47|0
1664282400000|2022-09-27 12:40:00|146.47|143.87|146.41|143.81|147.11|144.51|146.12|143.52|0
1664282700000|2022-09-27 12:45:00|146.35|143.75|145.6|143|146.35|143.75|145.31|142.71|0
1664283000000|2022-09-27 12:50:00|145.66|143.06|147.69|145.09|147.69|145.09|145.66|143.06|0
1664283300000|2022-09-27 12:55:00|147.57|144.97|148.86|146.26|148.86|146.26|147.57|144.97|0
1664283600000|2022-09-27 13:00:00|148.98|146.38|150.55|147.95|150.73|148.13|148.8|146.2|0
1664283900000|2022-09-27 13:05:00|150.61|148.01|150.08|147.48|151.26|148.66|149.31|146.71|0
1664284200000|2022-09-27 13:10:00|150.02|147.42|149.37|146.77|150.02|147.42|149.02|146.42|0
1664284500000|2022-09-27 13:15:00|149.31|146.71|149.54|146.94|149.66|147.06|148.84|146.24|0
1664284800000|2022-09-27 13:20:00|149.48|146.88|150.49|147.89|150.49|147.89|149.19|146.59|0
1664285100000|2022-09-27 13:25:00|150.55|147.95|150.31|147.71|150.84|148.24|149.72|147.12|0
1664285400000|2022-09-27 13:30:00|150.66|148.06|148.01|145.41|151.61|149.01|148.01|145.41|0
1664285700000|2022-09-27 13:35:00|147.84|145.24|144.98|142.38|148.54|145.94|144.86|142.26|0
1664286000000|2022-09-27 13:40:00|144.8|142.2|146.18|143.58|146.47|143.87|143.66|141.06|0
1664286300000|2022-09-27 13:45:00|146.24|143.64|149.51|146.91|149.63|147.03|146.07|143.47|0
1664286600000|2022-09-27 13:50:00|149.45|146.85|148.33|145.73|150.75|148.15|147.81|145.21|0
1664286900000|2022-09-27 13:55:00|148.39|145.79|149.79|147.19|150.12|147.52|148.39|145.79|0
1664287200000|2022-09-27 14:00:00|149.44|146.84|153.26|150.66|154.89|152.29|149.44|146.84|0
1664287500000|2022-09-27 14:05:00|153.38|150.78|156.71|154.11|157.42|154.82|153.38|150.78|0
1664287800000|2022-09-27 14:10:00|156.8|154.2|155.49|152.89|156.99|154.39|154.56|151.96|0
1664288100000|2022-09-27 14:15:00|155.73|153.13|153.56|150.96|156.94|154.34|152.96|150.36|0
1664288400000|2022-09-27 14:20:00|153.62|151.02|152.3|149.7|153.99|151.39|151.47|148.87|0
1664288700000|2022-09-27 14:25:00|152.18|149.58|154.22|151.62|154.22|151.62|151.05|148.45|0
1664289000000|2022-09-27 14:30:00|154.34|151.74|152.18|149.58|154.34|151.74|151.05|148.45|0
1664289300000|2022-09-27 14:35:00|152.24|149.64|152.36|149.76|152.72|150.12|150.28|147.68|0
1664289600000|2022-09-27 14:40:00|152.24|149.64|149.75|147.15|152.96|150.36|149.75|147.15|0
1664289900000|2022-09-27 14:45:00|149.86|147.26|149.45|146.85|150.63|148.03|149.16|146.56|0
1664290200000|2022-09-27 14:50:00|149.57|146.97|150.81|148.21|150.81|148.21|149.22|146.62|0
1664290500000|2022-09-27 14:55:00|150.92|148.32|150.63|148.03|150.92|148.32|150.09|147.49|0
1664290800000|2022-09-27 15:00:00|150.39|147.79|152.65|150.05|152.77|150.17|150.09|147.49|0
1664291100000|2022-09-27 15:05:00|152.53|149.93|150.39|147.79|152.95|150.35|150.39|147.79|0
1664291400000|2022-09-27 15:10:00|150.21|147.61|152.82|150.22|152.88|150.28|150.15|147.55|0
1664291700000|2022-09-27 15:15:00|152.88|150.28|153.48|150.88|153.9|151.3|152.4|149.8|0
1664292000000|2022-09-27 15:20:00|153.54|150.94|156.08|153.48|156.21|153.61|153.24|150.64|0
1664292300000|2022-09-27 15:25:00|155.9|153.3|158.32|155.72|159.16|156.56|155.66|153.06|0
1664292600000|2022-09-27 15:30:00|158.48|155.88|157.97|155.37|160.8|158.2|157.67|155.07|0
1664292900000|2022-09-27 15:35:00|158.03|155.43|158.15|155.55|159.08|156.48|157.66|155.06|0
1664293200000|2022-09-27 15:40:00|158.22|155.62|157.62|155.02|158.89|156.29|157.09|154.49|0
1664293500000|2022-09-27 15:45:00|157.77|155.17|158.57|155.97|158.69|156.09|157.15|154.55|0
1664293800000|2022-09-27 15:50:00|158.44|155.84|160.56|157.96|160.62|158.02|157.64|155.04|0
1664294100000|2022-09-27 15:55:00|160.43|157.83|162.22|159.62|162.37|159.77|159.74|157.14|0
1664294400000|2022-09-27 16:00:00|162.25|159.65|162.31|159.71|163.83|161.23|162.12|159.52|0
1664294700000|2022-09-27 16:05:00|162.25|159.65|164.33|161.73|164.65|162.05|162.25|159.65|0
1664295000000|2022-09-27 16:10:00|164.39|161.79|165.35|162.75|166.7|164.1|163.45|160.85|0
1664295300000|2022-09-27 16:15:00|165.28|162.68|168.77|166.17|168.77|166.17|165.28|162.68|0
1664295600000|2022-09-27 16:20:00|168.84|166.24|167.67|165.07|168.9|166.3|167.08|164.48|0
1664295900000|2022-09-27 16:25:00|167.86|165.26|166.24|163.64|167.86|165.26|165.21|162.61|0
1664296200000|2022-09-27 16:30:00|166.43|163.83|165.08|162.48|166.56|163.96|164.89|162.29|0
1664296500000|2022-09-27 16:35:00|164.96|162.36|168.28|165.68|169.06|166.46|164.7|162.1|0
1664296800000|2022-09-27 16:40:00|168.54|165.94|167.96|165.36|168.99|166.39|167.31|164.71|0
1664297100000|2022-09-27 16:45:00|168.02|165.42|167.18|164.58|168.47|165.87|166.96|164.36|0
1664297400000|2022-09-27 16:50:00|167.12|164.52|166.09|163.49|169.44|166.84|165.9|163.3|0
1664297700000|2022-09-27 16:55:00|165.96|163.36|166.6|164|166.86|164.26|165.9|163.3|0
1664298000000|2022-09-27 17:00:00|166.73|164.13|169.57|166.97|170.09|167.49|166.73|164.13|0
1664298300000|2022-09-27 17:05:00|169.5|166.9|169.31|166.71|170.02|167.42|167.76|165.16|0
1664298600000|2022-09-27 17:10:00|169.24|166.64|168.98|166.38|170.22|167.62|168.85|166.25|0
1664298900000|2022-09-27 17:15:00|169.17|166.57|168.65|166.05|169.3|166.7|168.07|165.47|0
1664299200000|2022-09-27 17:20:00|168.52|165.92|169.49|166.89|169.63|167.03|168.4|165.8|0
1664299500000|2022-09-27 17:25:00|169.69|167.09|169.43|166.83|170.41|167.81|168.71|166.11|0
1664299800000|2022-09-27 17:30:00|169.36|166.76|168.39|165.79|169.88|167.28|168.13|165.53|0
1664300100000|2022-09-27 17:35:00|168.26|165.66|170.01|167.41|170.2|167.6|168.13|165.53|0
1664300400000|2022-09-27 17:40:00|170.07|167.47|170.72|168.12|171.77|169.17|170.01|167.41|0
1664300700000|2022-09-27 17:45:00|170.63|168.03|170.27|167.67|170.66|168.06|169.55|166.95|0
1664301000000|2022-09-27 17:50:00|170.4|167.8|170.92|168.32|170.98|168.38|169.81|167.21|0
1664301300000|2022-09-27 17:55:00|170.98|168.38|169.87|167.27|171.97|169.37|169.81|167.21|0
1664301600000|2022-09-27 18:00:00|170.07|167.47|167.6|165|170.26|167.66|167.41|164.81|0
1664301900000|2022-09-27 18:05:00|167.99|165.39|168.76|166.16|169.02|166.42|167.99|165.39|0
1664302200000|2022-09-27 18:10:00|168.63|166.03|169.8|167.2|169.86|167.26|168.31|165.71|0
1664302500000|2022-09-27 18:15:00|170.06|167.46|170.32|167.72|170.45|167.85|169.47|166.87|0
1664302800000|2022-09-27 18:20:00|170.45|167.85|169.08|166.48|170.71|168.11|169.08|166.48|0
1664303100000|2022-09-27 18:25:00|168.95|166.35|168.69|166.09|169.6|167|168.56|165.96|0
1664303400000|2022-09-27 18:30:00|168.63|166.03|168.49|165.89|169.79|167.19|168.3|165.7|0
1664303700000|2022-09-27 18:35:00|168.53|165.93|165.54|162.94|169.01|166.41|165.22|162.62|0
1664304000000|2022-09-27 18:40:00|165.35|162.75|165.1|162.5|165.42|162.82|163.71|161.11|0
1664304300000|2022-09-27 18:45:00|164.97|162.37|162.7|160.1|165.92|163.32|162.63|160.03|0
1664304600000|2022-09-27 18:50:00|162.76|160.16|164.02|161.42|164.08|161.48|162.76|160.16|0
1664304900000|2022-09-27 18:55:00|163.89|161.29|163.85|161.25|166.06|163.46|163.66|161.06|0
1664305200000|2022-09-27 19:00:00|163.78|161.18|165.24|162.64|167.03|164.43|163.78|161.18|0
1664305500000|2022-09-27 19:05:00|165.3|162.7|164.6|162|166.13|163.53|164.41|161.81|0
1664305800000|2022-09-27 19:10:00|164.54|161.94|164.98|162.38|165.3|162.7|164.41|161.81|0
1664306100000|2022-09-27 19:15:00|165.04|162.44|164.41|161.81|166.83|164.23|164.41|161.81|0
1664306400000|2022-09-27 19:20:00|164.53|161.93|165.36|162.76|165.87|163.27|164.41|161.81|0
1664306700000|2022-09-27 19:25:00|165.48|162.88|166.38|163.78|166.92|164.32|165.04|162.44|0
1664307000000|2022-09-27 19:30:00|166.15|163.55|168.36|165.76|169.07|166.47|166.15|163.55|0
1664307300000|2022-09-27 19:35:00|168.29|165.69|168.71|166.11|169.13|166.53|166.99|164.39|0
1664307600000|2022-09-27 19:40:00|168.77|166.17|166.2|163.6|169.03|166.43|166.14|163.54|0
1664307900000|2022-09-27 19:45:00|166.46|163.86|165.57|162.97|167.1|164.5|165.32|162.72|0
1664308200000|2022-09-27 19:50:00|165.51|162.91|163.86|161.26|165.51|162.91|163.67|161.07|0
1664308500000|2022-09-27 19:55:00|164.05|161.45|164.55|161.95|166.08|163.48|163.29|160.69|0
1664308800000|2022-09-27 20:00:00|164.8|162.2|166.4|163.8|167.1|164.5|164.8|162.2|0
1664309100000|2022-09-27 20:05:00|166.46|163.86|164.61|162.01|166.46|163.86|164.48|161.88|0
1664309400000|2022-09-27 20:10:00|164.8|162.2|164.35|161.75|164.86|162.26|163.72|161.12|0
1664309700000|2022-09-27 20:15:00|164.33|161.53|164.52|161.72|164.74|161.94|164.14|161.34|0
1664310000000|2022-09-27 20:20:00|164.49|161.69|164.96|162.16|165.34|162.54|164.39|161.59|0
1664310300000|2022-09-27 20:25:00|165.02|162.22|164.64|161.84|165.02|162.22|164.51|161.71|0
1664310600000|2022-09-27 20:30:00|164.67|161.87|163.88|161.08|164.89|162.09|163.88|161.08|0
1664310900000|2022-09-27 20:35:00|163.91|161.11|164.63|161.83|164.76|161.96|163.69|160.89|0
1664311200000|2022-09-27 20:40:00|164.57|161.77|165.4|162.6|165.52|162.72|164.25|161.45|0
1664311500000|2022-09-27 20:45:00|165.33|162.53|164.38|161.58|165.52|162.72|164.31|161.51|0
1664311800000|2022-09-27 20:50:00|164.47|161.67|164.44|161.64|164.76|161.96|164.38|161.58|0
1664312100000|2022-09-27 20:55:00|164.38|161.58|163.96|161.16|164.5|161.7|163.87|161.07|0
1664312400000|2022-09-27 21:00:00|163.92|161.12|164.06|161.26|164.12|161.32|163.92|161.12|0
1664312700000|2022-09-27 21:05:00|164.07|161.27|164.08|161.28|164.15|161.35|163.97|161.17|0
1664313000000|2022-09-27 21:10:00|164.06|161.26|164.1|161.3|164.13|161.33|163.98|161.18|0
1664313300000|2022-09-27 21:15:00|164.09|161.29|164.04|161.24|164.12|161.32|164|161.2|0
1664313600000|2022-09-27 21:20:00|164.02|161.22|164.03|161.23|164.06|161.26|163.95|161.15|0
1664313900000|2022-09-27 21:25:00|163.99|161.19|164.12|161.32|164.12|161.32|163.96|161.16|0
1664314200000|2022-09-27 21:30:00|164.13|161.33|164.12|161.32|164.19|161.39|164.08|161.28|0
1664314500000|2022-09-27 21:35:00|164.13|161.33|164.1|161.3|164.14|161.34|164.06|161.26|0
1664314800000|2022-09-27 21:40:00|164.17|161.37|163.94|161.14|164.23|161.43|163.94|161.14|0
1664315100000|2022-09-27 21:45:00|164.03|161.23|164.04|161.24|164.25|161.45|164.02|161.22|0
1664315400000|2022-09-27 21:50:00|164.06|161.26|163.94|161.14|164.1|161.3|163.9|161.1|0
1664315700000|2022-09-27 21:55:00|163.93|161.13|163.44|160.64|163.96|161.16|163.44|160.64|0
1664316000000|2022-09-27 22:00:00|163.43|160.63|163.27|160.47|163.43|160.63|162.58|159.78|0
1664316300000|2022-09-27 22:05:00|163.34|160.54|163.52|160.72|163.71|160.91|162.96|160.16|0
1664316600000|2022-09-27 22:10:00|163.49|160.69|164.03|161.23|164.15|161.35|163.46|160.66|0
1664316900000|2022-09-27 22:15:00|163.9|161.1|164.34|161.54|164.34|161.54|163.58|160.78|0
1664317200000|2022-09-27 22:20:00|164.28|161.48|164.66|161.86|164.66|161.86|163.87|161.07|0
1664317500000|2022-09-27 22:25:00|164.53|161.73|164.53|161.73|164.59|161.79|164.4|161.6|0
1664317800000|2022-09-27 22:30:00|164.72|161.92|164.21|161.41|164.91|162.11|164.05|161.25|0
1664318100000|2022-09-27 22:35:00|164.15|161.35|163.51|160.71|164.15|161.35|163.45|160.65|0
1664318400000|2022-09-27 22:40:00|163.57|160.77|163.73|160.93|164.08|161.28|163.57|160.77|0
1664318700000|2022-09-27 22:45:00|163.7|160.9|163.82|161.02|164.05|161.25|163.61|160.81|0
1664319000000|2022-09-27 22:50:00|163.86|161.06|163.57|160.77|164.01|161.21|163.51|160.71|0
1664319300000|2022-09-27 22:55:00|163.51|160.71|163.13|160.33|163.51|160.71|163.06|160.26|0
1664319600000|2022-09-27 23:00:00|163.25|160.45|163.12|160.32|163.38|160.58|163|160.2|0
1664319900000|2022-09-27 23:05:00|163.06|160.26|162.93|160.13|163.31|160.51|162.87|160.07|0
1664320200000|2022-09-27 23:10:00|163|160.2|163.12|160.32|163.18|160.38|162.81|160.01|0
1664320500000|2022-09-27 23:15:00|163.15|160.35|163.87|161.07|164|161.2|163.06|160.26|0
1664320800000|2022-09-27 23:20:00|163.81|161.01|164.22|161.42|164.25|161.45|163.62|160.82|0
1664321100000|2022-09-27 23:25:00|164.19|161.39|163.87|161.07|164.19|161.39|163.81|161.01|0
1664321400000|2022-09-27 23:30:00|163.81|161.01|163.36|160.56|163.81|161.01|163.18|160.38|0
1664321700000|2022-09-27 23:35:00|163.33|160.53|162.86|160.06|163.33|160.53|162.73|159.93|0
1664322000000|2022-09-27 23:40:00|162.89|160.09|162.6|159.8|162.89|160.09|162.23|159.43|0
1664322300000|2022-09-27 23:45:00|162.54|159.74|162.79|159.99|162.85|160.05|162.29|159.49|0
1664322600000|2022-09-27 23:50:00|162.82|160.02|164.11|161.31|164.11|161.31|162.79|159.99|0
1664322900000|2022-09-27 23:55:00|164.08|161.28|164.49|161.69|164.59|161.79|163.61|160.81|0
1664323200000|2022-09-28 00:00:00|164.3|161.5|163.41|160.61|164.3|161.5|162.85|160.05|0
1664323500000|2022-09-28 00:05:00|163.35|160.55|162.97|160.17|163.67|160.87|162.85|160.05|0
1664323800000|2022-09-28 00:10:00|163|160.2|161.9|159.1|163|160.2|161.65|158.85|0
1664324100000|2022-09-28 00:15:00|161.84|159.04|161.81|159.01|162.34|159.54|161.46|158.66|0
1664324400000|2022-09-28 00:20:00|161.78|158.98|161.71|158.91|162.03|159.23|161.59|158.79|0
1664324700000|2022-09-28 00:25:00|161.68|158.88|162.59|159.79|162.84|160.04|161.68|158.88|0
1664325000000|2022-09-28 00:30:00|162.46|159.66|163.47|160.67|163.91|161.11|162.34|159.54|0
1664325300000|2022-09-28 00:35:00|163.37|160.57|163.02|160.22|163.65|160.85|162.9|160.1|0
1664325600000|2022-09-28 00:40:00|163.06|160.26|163.4|160.6|163.59|160.79|162.52|159.72|0
1664325900000|2022-09-28 00:45:00|163.52|160.72|164.41|161.61|164.47|161.67|163.52|160.72|0
1664326200000|2022-09-28 00:50:00|164.47|161.67|163.84|161.04|164.47|161.67|163.84|161.04|0
1664326500000|2022-09-28 00:55:00|163.77|160.97|163.87|161.07|164.31|161.51|163.52|160.72|0
1664326800000|2022-09-28 01:00:00|163.77|160.97|164.5|161.7|164.85|162.05|163.49|160.69|0
1664327100000|2022-09-28 01:05:00|164.47|161.67|162.82|160.02|164.59|161.79|162.63|159.83|0
1664327400000|2022-09-28 01:10:00|162.89|160.09|163.13|160.33|163.32|160.52|162.82|160.02|0
1664327700000|2022-09-28 01:15:00|163.26|160.46|164.02|161.22|164.3|161.5|163.07|160.27|0
1664328000000|2022-09-28 01:20:00|164.14|161.34|166.11|163.31|166.18|163.38|164.14|161.34|0
1664328300000|2022-09-28 01:25:00|165.99|163.19|168.1|165.3|168.49|165.69|165.73|162.93|0
1664328600000|2022-09-28 01:30:00|168.17|165.37|167.39|164.59|168.56|165.76|167.39|164.59|0
1664328900000|2022-09-28 01:35:00|167.33|164.53|168.36|165.56|168.42|165.62|167.33|164.53|0
1664329200000|2022-09-28 01:40:00|168.16|165.36|169|166.2|169.27|166.47|168.07|165.27|0
1664329500000|2022-09-28 01:45:00|168.94|166.14|169.98|167.18|169.98|167.18|168.68|165.88|0
1664329800000|2022-09-28 01:50:00|169.91|167.11|169.65|166.85|170.17|167.37|169.39|166.59|0
1664330100000|2022-09-28 01:55:00|169.52|166.72|168.61|165.81|169.59|166.79|168.61|165.81|0
1664330400000|2022-09-28 02:00:00|168.74|165.94|169.52|166.72|169.58|166.78|168.54|165.74|0
1664330700000|2022-09-28 02:05:00|169.58|166.78|170.89|168.09|172.04|169.24|169.39|166.59|0
1664331000000|2022-09-28 02:10:00|170.83|168.03|174.22|171.42|174.55|171.75|170.73|167.93|0
1664331300000|2022-09-28 02:15:00|174.28|171.48|174.51|171.71|174.61|171.81|173.49|170.69|0
1664331600000|2022-09-28 02:20:00|174.41|171.61|175.06|172.26|176.19|173.39|174.12|171.32|0
1664331900000|2022-09-28 02:25:00|174.99|172.19|174.19|171.39|175.39|172.59|173.99|171.19|0
1664332200000|2022-09-28 02:30:00|174.22|171.42|174.32|171.52|175.09|172.29|173.99|171.19|0
1664332500000|2022-09-28 02:35:00|174.39|171.59|174.72|171.92|175.05|172.25|174.25|171.45|0
1664332800000|2022-09-28 02:40:00|174.75|171.95|174.96|172.16|175.63|172.83|174.75|171.95|0
1664333100000|2022-09-28 02:45:00|174.9|172.1|175.41|172.61|175.67|172.87|174.9|172.1|0
1664333400000|2022-09-28 02:50:00|175.51|172.71|175.78|172.98|175.92|173.12|175.21|172.41|0
1664333700000|2022-09-28 02:55:00|175.92|173.12|175.95|173.15|176.35|173.55|175.75|172.95|0
1664334000000|2022-09-28 03:00:00|175.81|173.01|174.42|171.62|175.81|173.01|174.06|171.26|0
1664334300000|2022-09-28 03:05:00|174.52|171.72|173.96|171.16|174.65|171.85|173.86|171.06|0
1664334600000|2022-09-28 03:10:00|174.06|171.26|174.19|171.39|174.22|171.42|173.46|170.66|0
1664334900000|2022-09-28 03:15:00|174.25|171.45|173.92|171.12|174.48|171.68|173.72|170.92|0
1664335200000|2022-09-28 03:20:00|173.99|171.19|173.06|170.26|174.05|171.25|173|170.2|0
1664335500000|2022-09-28 03:25:00|173.03|170.23|173.42|170.62|174.11|171.31|172.93|170.13|0
1664335800000|2022-09-28 03:30:00|173.46|170.66|173.85|171.05|174.57|171.77|173.46|170.66|0
1664336100000|2022-09-28 03:35:00|173.91|171.11|174.18|171.38|174.44|171.64|173.78|170.98|0
1664336400000|2022-09-28 03:40:00|174.11|171.31|174.9|172.1|175.1|172.3|174.11|171.31|0
1664336700000|2022-09-28 03:45:00|175.07|172.27|174.9|172.1|175.16|172.36|174.57|171.77|0
1664337000000|2022-09-28 03:50:00|174.96|172.16|174.1|171.3|174.96|172.16|173.91|171.11|0
1664337300000|2022-09-28 03:55:00|174.07|171.27|173.64|170.84|174.17|171.37|173.44|170.64|0
1664337600000|2022-09-28 04:00:00|173.61|170.81|174.63|171.83|174.89|172.09|173.61|170.81|0
1664337900000|2022-09-28 04:05:00|174.69|171.89|174.43|171.63|174.73|171.93|174.16|171.36|0
1664338200000|2022-09-28 04:10:00|174.36|171.56|174.82|172.02|175.09|172.29|174.23|171.43|0
1664338500000|2022-09-28 04:15:00|174.86|172.06|174.29|171.49|175.02|172.22|174.22|171.42|0
1664338800000|2022-09-28 04:20:00|174.26|171.46|173.89|171.09|174.36|171.56|173.66|170.86|0
1664339100000|2022-09-28 04:25:00|173.96|171.16|173.33|170.53|173.96|171.16|173.3|170.5|0
1664339400000|2022-09-28 04:30:00|173.36|170.56|172.54|169.74|173.46|170.66|171.31|168.51|0
1664339700000|2022-09-28 04:35:00|172.48|169.68|172.97|170.17|173.03|170.23|172.41|169.61|0
1664340000000|2022-09-28 04:40:00|172.94|170.14|173.29|170.49|173.56|170.76|172.94|170.14|0
1664340300000|2022-09-28 04:45:00|173.33|170.53|173.75|170.95|173.88|171.08|173.06|170.26|0
1664340600000|2022-09-28 04:50:00|173.65|170.85|173.81|171.01|174.01|171.21|173.62|170.82|0
1664340900000|2022-09-28 04:55:00|173.95|171.15|173.55|170.75|174.01|171.21|173.52|170.72|0
1664341200000|2022-09-28 05:00:00|173.62|170.82|173.75|170.95|173.81|171.01|173.15|170.35|0
1664341500000|2022-09-28 05:05:00|173.81|171.01|174.83|172.03|175|172.2|173.81|171.01|0
1664341800000|2022-09-28 05:10:00|174.86|172.06|175.29|172.49|175.39|172.59|174.47|171.67|0
1664342100000|2022-09-28 05:15:00|175.19|172.39|174.76|171.96|175.39|172.59|174.46|171.66|0
1664342400000|2022-09-28 05:20:00|174.79|171.99|174.07|171.27|174.79|171.99|173.9|171.1|0
1664342700000|2022-09-28 05:25:00|173.93|171.13|173.54|170.74|174.13|171.33|173.41|170.61|0
1664343000000|2022-09-28 05:30:00|173.44|170.64|173.86|171.06|174.13|171.33|173.44|170.64|0
1664343300000|2022-09-28 05:35:00|173.93|171.13|173.93|171.13|174.06|171.26|173.63|170.83|0
1664343600000|2022-09-28 05:40:00|173.83|171.03|172.55|169.75|173.83|171.03|172.52|169.72|0
1664343900000|2022-09-28 05:45:00|172.48|169.68|172.87|170.07|173.07|170.27|172.48|169.68|0
1664344200000|2022-09-28 05:50:00|172.94|170.14|172.74|169.94|173|170.2|172.35|169.55|0
1664344500000|2022-09-28 05:55:00|172.67|169.87|171.43|168.63|172.71|169.91|171.43|168.63|0
1664344800000|2022-09-28 06:00:00|171.24|168.44|170.1|167.3|172.08|169.28|169.78|166.98|0
1664345100000|2022-09-28 06:05:00|170.13|167.33|171.04|168.24|171.17|168.37|169.75|166.95|0
1664345400000|2022-09-28 06:10:00|171.01|168.21|170.77|167.97|171.23|168.43|169.31|166.51|0
1664345700000|2022-09-28 06:15:00|170.86|168.06|171.51|168.71|172.04|169.24|170.57|167.77|0
1664346000000|2022-09-28 06:20:00|171.42|168.62|171.19|168.39|171.97|169.17|170.93|168.13|0
1664346300000|2022-09-28 06:25:00|171.12|168.32|170.5|167.7|171.25|168.45|169.5|166.7|0
1664346600000|2022-09-28 06:30:00|170.47|167.67|171.57|168.77|171.61|168.81|170.44|167.64|0
1664346900000|2022-09-28 06:35:00|171.51|168.71|170.8|168|171.64|168.84|170.48|167.68|0
1664347200000|2022-09-28 06:40:00|170.67|167.87|170.93|168.13|171|168.2|170.15|167.35|0
1664347500000|2022-09-28 06:45:00|170.87|168.07|171.32|168.52|171.85|169.05|170.77|167.97|0
1664347800000|2022-09-28 06:50:00|171.29|168.49|171.26|168.46|171.52|168.72|170.41|167.61|0
1664348100000|2022-09-28 06:55:00|171.45|168.65|173.49|170.69|173.49|170.69|171.06|168.26|0
1664348400000|2022-09-28 07:00:00|173.23|170.43|169.95|167.15|173.23|170.43|169.95|167.15|0
1664348700000|2022-09-28 07:05:00|169.78|167.18|172.69|170.09|172.86|170.26|169.78|167.18|0
1664349000000|2022-09-28 07:10:00|172.59|169.99|175.38|172.78|175.58|172.98|172.07|169.47|0
1664349300000|2022-09-28 07:15:00|175.42|172.82|173.38|170.78|175.45|172.85|173.05|170.45|0
1664349600000|2022-09-28 07:20:00|173.32|170.72|174.24|171.64|174.38|171.78|172.26|169.66|0
1664349900000|2022-09-28 07:25:00|174.21|171.61|173.48|170.88|174.78|172.18|173.18|170.58|0
1664350200000|2022-09-28 07:30:00|173.35|170.75|172.32|169.72|173.91|171.31|171.53|168.93|0
1664350500000|2022-09-28 07:35:00|172.16|169.56|172.48|169.88|173.84|171.24|171.99|169.39|0
1664350800000|2022-09-28 07:40:00|172.65|170.05|171.27|168.67|172.71|170.11|171.27|168.67|0
1664351100000|2022-09-28 07:45:00|171.4|168.8|171.4|168.8|171.96|169.36|170.29|167.69|0
1664351400000|2022-09-28 07:50:00|171.33|168.73|169.31|166.71|171.46|168.86|169.05|166.45|0
1664351700000|2022-09-28 07:55:00|169.18|166.58|170.28|167.68|170.28|167.68|168.98|166.38|0
1664352000000|2022-09-28 08:00:00|170.22|167.62|171.69|169.09|171.69|169.09|169.76|167.16|0
1664352300000|2022-09-28 08:05:00|171.72|169.12|172.44|169.84|172.44|169.84|171.29|168.69|0
1664352600000|2022-09-28 08:10:00|172.34|169.74|172.37|169.77|172.87|170.27|171.85|169.25|0
1664352900000|2022-09-28 08:15:00|172.3|169.7|172.93|170.33|173.23|170.63|172.11|169.51|0
1664353200000|2022-09-28 08:20:00|172.96|170.36|171.51|168.91|173.03|170.43|171.09|168.49|0
1664353500000|2022-09-28 08:25:00|171.45|168.85|173.32|170.72|173.59|170.99|170.79|168.19|0
1664353800000|2022-09-28 08:30:00|173.35|170.75|173.82|171.22|174.15|171.55|173.22|170.62|0
1664354100000|2022-09-28 08:35:00|173.95|171.35|174.2|171.6|174.2|171.6|171.99|169.39|0
1664354400000|2022-09-28 08:40:00|174.13|171.53|173.6|171|174.2|171.6|173.47|170.87|0
1664354700000|2022-09-28 08:45:00|173.53|170.93|172.21|169.61|173.83|171.23|171.82|169.22|0
1664355000000|2022-09-28 08:50:00|172.28|169.68|171.75|169.15|172.67|170.07|171.46|168.86|0
1664355300000|2022-09-28 08:55:00|170.9|168.3|171.94|169.34|172.14|169.54|170.83|168.23|0
1664355600000|2022-09-28 09:00:00|172.14|169.54|172.6|170|172.67|170.07|171.61|169.01|0
1664355900000|2022-09-28 09:05:00|172.4|169.8|174.79|172.19|174.99|172.39|172.4|169.8|0
1664356200000|2022-09-28 09:10:00|174.85|172.25|175.25|172.65|175.45|172.85|174.25|171.65|0
1664356500000|2022-09-28 09:15:00|175.29|172.69|177.33|174.73|177.81|175.21|175.29|172.69|0
1664356800000|2022-09-28 09:20:00|177.26|174.66|177.53|174.93|178.21|175.61|177.1|174.5|0
1664357100000|2022-09-28 09:25:00|177.46|174.86|176.79|174.19|177.8|175.2|176.72|174.12|0
1664357400000|2022-09-28 09:30:00|176.65|174.05|176.11|173.51|177.13|174.53|175.71|173.11|0
1664357700000|2022-09-28 09:35:00|176.18|173.58|176.65|174.05|177.46|174.86|176.18|173.58|0
1664358000000|2022-09-28 09:40:00|176.78|174.18|176.14|173.54|177.05|174.45|176.04|173.44|0
1664358300000|2022-09-28 09:45:00|176.24|173.64|176.44|173.84|176.65|174.05|175.88|173.28|0
1664358600000|2022-09-28 09:50:00|176.51|173.91|176.64|174.04|177.12|174.52|176.28|173.68|0
1664358900000|2022-09-28 09:55:00|176.71|174.11|177.32|174.72|177.45|174.85|176.58|173.98|0
1664359200000|2022-09-28 10:00:00|177.38|174.78|174.1|171.5|178.06|175.46|169.89|167.29|0
1664359500000|2022-09-28 10:05:00|173.93|171.33|172.66|170.06|176.88|174.28|172.26|169.66|0
1664359800000|2022-09-28 10:10:00|172.76|170.16|169.75|167.15|173.22|170.62|169.68|167.08|0
1664360100000|2022-09-28 10:15:00|169.71|167.11|167.57|164.97|171.55|168.95|167.57|164.97|0
1664360400000|2022-09-28 10:20:00|167.25|164.65|166.01|163.41|167.69|165.09|165.82|163.22|0
1664360700000|2022-09-28 10:25:00|166.27|163.67|167.25|164.65|169.32|166.72|166.17|163.57|0
1664361000000|2022-09-28 10:30:00|167.32|164.72|169.16|166.56|170.03|167.43|167.29|164.69|0
1664361300000|2022-09-28 10:35:00|169.19|166.59|166.48|163.88|169.45|166.85|166.23|163.63|0
1664361600000|2022-09-28 10:40:00|166.45|163.85|166.03|163.43|167.25|164.65|164.76|162.16|0
1664361900000|2022-09-28 10:45:00|166.1|163.5|167.89|165.29|169.25|166.65|166.1|163.5|0
1664362200000|2022-09-28 10:50:00|168.05|165.45|167.86|165.26|168.44|165.84|166.8|164.2|0
1664362500000|2022-09-28 10:55:00|167.92|165.32|168.85|166.25|169.05|166.45|166.86|164.26|0
1664362800000|2022-09-28 11:00:00|168.79|166.19|170.48|167.88|170.48|167.88|167.95|165.35|0
1664363100000|2022-09-28 11:05:00|170.41|167.81|171.85|169.25|172.44|169.84|170.09|167.49|0
1664363400000|2022-09-28 11:10:00|171.92|169.32|173.1|170.5|173.1|170.5|170.8|168.2|0
1664363700000|2022-09-28 11:15:00|173.03|170.43|170.47|167.87|173.03|170.43|170.34|167.74|0
1664364000000|2022-09-28 11:20:00|170.54|167.94|170.8|168.2|172.04|169.44|170.08|167.48|0
1664364300000|2022-09-28 11:25:00|170.86|168.26|171.25|168.65|171.32|168.72|170.08|167.48|0
1664364600000|2022-09-28 11:30:00|171.12|168.52|169.68|167.08|171.12|168.52|168.91|166.31|0
1664364900000|2022-09-28 11:35:00|169.75|167.15|172.04|169.44|172.37|169.77|169.42|166.82|0
1664365200000|2022-09-28 11:40:00|172.1|169.5|171.11|168.51|172.86|170.26|170.92|168.32|0
1664365500000|2022-09-28 11:45:00|171.31|168.71|172.25|169.65|173.5|170.9|170.08|167.48|0
1664365800000|2022-09-28 11:50:00|172.21|169.61|172.57|169.97|173.3|170.7|172.11|169.51|0
1664366100000|2022-09-28 11:55:00|172.64|170.04|172.37|169.77|173.49|170.89|172.31|169.71|0
1664366400000|2022-09-28 12:00:00|172.47|169.87|170.38|167.78|172.57|169.97|169.89|167.29|0
1664366700000|2022-09-28 12:05:00|170.28|167.68|170.73|168.13|170.77|168.17|169.56|166.96|0
1664367000000|2022-09-28 12:10:00|170.8|168.2|171.32|168.72|171.97|169.37|170.73|168.13|0
1664367300000|2022-09-28 12:15:00|171.38|168.78|170.21|167.61|171.61|169.01|169.95|167.35|0
1664367600000|2022-09-28 12:20:00|169.95|167.35|167.18|164.58|170.01|167.41|166.99|164.39|0
1664367900000|2022-09-28 12:25:00|167.12|164.52|167.31|164.71|168.14|165.54|166.92|164.32|0
1664368200000|2022-09-28 12:30:00|167.37|164.77|165.32|162.72|168.27|165.67|165.32|162.72|0
1664368500000|2022-09-28 12:35:00|165.39|162.79|164.4|161.8|165.77|163.17|164.37|161.77|0
1664368800000|2022-09-28 12:40:00|164.31|161.71|162.11|159.51|165.13|162.53|162.11|159.51|0
1664369100000|2022-09-28 12:45:00|161.98|159.38|163.17|160.57|163.23|160.63|161.11|158.51|0
1664369400000|2022-09-28 12:50:00|163.23|160.63|163.23|160.63|163.67|161.07|162.67|160.07|0
1664369700000|2022-09-28 12:55:00|163.29|160.69|162.46|159.86|165.42|162.82|162.27|159.67|0
1664370000000|2022-09-28 13:00:00|162.59|159.99|161.58|158.98|162.96|160.36|161.33|158.73|0
1664370300000|2022-09-28 13:05:00|161.76|159.16|164.16|161.56|164.16|161.56|160.33|157.73|0
1664370600000|2022-09-28 13:10:00|164.1|161.5|164.35|161.75|165.83|163.23|163.85|161.25|0
1664370900000|2022-09-28 13:15:00|164.23|161.63|162.64|160.04|164.23|161.63|162.58|159.98|0
1664371200000|2022-09-28 13:20:00|162.89|160.29|161.26|158.66|163.08|160.48|160.94|158.34|0
1664371500000|2022-09-28 13:25:00|161.19|158.59|162.26|159.66|162.26|159.66|161.19|158.59|0
1664371800000|2022-09-28 13:30:00|162.45|159.85|165.5|162.9|166.97|164.37|162.26|159.66|0
1664372100000|2022-09-28 13:35:00|165.37|162.77|165.56|162.96|166.59|163.99|164.15|161.55|0
1664372400000|2022-09-28 13:40:00|165.62|163.02|162.25|159.65|166.01|163.41|162.13|159.53|0
1664372700000|2022-09-28 13:45:00|162|159.4|163.13|160.53|164.21|161.61|161.25|158.65|0
1664373000000|2022-09-28 13:50:00|163.01|160.41|162.82|160.22|163.58|160.98|160.93|158.33|0
1664373300000|2022-09-28 13:55:00|162.75|160.15|162.28|159.68|162.94|160.34|161.05|158.45|0
1664373600000|2022-09-28 14:00:00|162.37|159.77|162.75|160.15|163.16|160.56|158.69|156.09|0
1664373900000|2022-09-28 14:05:00|162.56|159.96|164.91|162.31|164.97|162.37|161.99|159.39|0
1664374200000|2022-09-28 14:10:00|165.48|162.88|162.93|160.33|165.48|162.88|162.56|159.96|0
1664374500000|2022-09-28 14:15:00|162.87|160.27|162.62|160.02|164.71|162.11|161.99|159.39|0
1664374800000|2022-09-28 14:20:00|162.74|160.14|159.36|156.76|162.74|160.14|159.18|156.58|0
1664375100000|2022-09-28 14:25:00|159.18|156.58|156.16|153.56|160.19|157.59|156.1|153.5|0
1664375400000|2022-09-28 14:30:00|156.04|153.44|156.04|153.44|156.84|154.24|155.43|152.83|0
1664375700000|2022-09-28 14:35:00|155.79|153.19|156.34|153.74|156.46|153.86|154.15|151.55|0
1664376000000|2022-09-28 14:40:00|156.22|153.62|154.45|151.85|156.59|153.99|153.78|151.18|0
1664376300000|2022-09-28 14:45:00|154.63|152.03|153.72|151.12|154.81|152.21|153.06|150.46|0
1664376600000|2022-09-28 14:50:00|153.84|151.24|154.08|151.48|155.05|152.45|153.78|151.18|0
1664376900000|2022-09-28 14:55:00|154.14|151.54|155.42|152.82|155.72|153.12|153.96|151.36|0
1664377200000|2022-09-28 15:00:00|155.54|152.94|154.38|151.78|156.21|153.61|153.29|150.69|0
1664377500000|2022-09-28 15:05:00|154.5|151.9|155.78|153.18|155.78|153.18|154.38|151.78|0
1664377800000|2022-09-28 15:10:00|155.66|153.06|154.74|152.14|155.9|153.3|153.65|151.05|0
1664378100000|2022-09-28 15:15:00|154.77|152.17|154.13|151.53|154.98|152.38|153.71|151.11|0
1664378400000|2022-09-28 15:20:00|153.95|151.35|151.96|149.36|154.01|151.41|151.73|149.13|0
1664378700000|2022-09-28 15:25:00|151.9|149.3|153.58|150.98|153.64|151.04|151.31|148.71|0
1664379000000|2022-09-28 15:30:00|153.4|150.8|153.09|150.49|154.13|151.53|152.15|149.55|0
1664379300000|2022-09-28 15:35:00|152.97|150.37|153.75|151.15|153.93|151.33|152.13|149.53|0
1664379600000|2022-09-28 15:40:00|153.63|151.03|153.27|150.67|154.12|151.52|153.21|150.61|0
1664379900000|2022-09-28 15:45:00|153.15|150.55|151.94|149.34|153.75|151.15|151.34|148.74|0
1664380200000|2022-09-28 15:50:00|151.76|149.16|150.57|147.97|151.94|149.34|150.27|147.67|0
1664380500000|2022-09-28 15:55:00|150.51|147.91|149.91|147.31|150.51|147.91|149.62|147.02|0
1664380800000|2022-09-28 16:00:00|149.67|147.07|151.09|148.49|151.21|148.61|148.53|145.93|0
1664381100000|2022-09-28 16:05:00|150.73|148.13|151.09|148.49|151.38|148.78|150.67|148.07|0
1664381400000|2022-09-28 16:10:00|151.03|148.43|149.49|146.89|151.09|148.49|149.31|146.71|0
1664381700000|2022-09-28 16:15:00|149.43|146.83|148.26|145.66|150.02|147.42|148.26|145.66|0
1664382000000|2022-09-28 16:20:00|148.2|145.6|150.13|147.53|150.13|147.53|148.14|145.54|0
1664382300000|2022-09-28 16:25:00|150.11|147.51|151.94|149.34|152.12|149.52|149.96|147.36|0
1664382600000|2022-09-28 16:30:00|151.92|149.32|151.26|148.66|152.36|149.76|151.17|148.57|0
1664382900000|2022-09-28 16:35:00|151.35|148.75|152.85|150.25|152.97|150.37|151.23|148.63|0
1664383200000|2022-09-28 16:40:00|152.73|150.13|150.22|147.62|152.97|150.37|150.22|147.62|0
1664383500000|2022-09-28 16:45:00|150.28|147.68|150.81|148.21|151.05|148.45|149.58|146.98|0
1664383800000|2022-09-28 16:50:00|150.75|148.15|150.93|148.33|151.88|149.28|150.57|147.97|0
1664384100000|2022-09-28 16:55:00|150.99|148.39|150.75|148.15|151.46|148.86|150.57|147.97|0
1664384400000|2022-09-28 17:00:00|150.57|147.97|150.63|148.03|151.58|148.98|150.39|147.79|0
1664384700000|2022-09-28 17:05:00|150.6|148|148.46|145.86|150.6|148|148.34|145.74|0
1664385000000|2022-09-28 17:10:00|148.58|145.98|148.87|146.27|149.27|146.67|148.52|145.92|0
1664385300000|2022-09-28 17:15:00|148.81|146.21|148.05|145.45|148.86|146.26|147.99|145.39|0
1664385600000|2022-09-28 17:20:00|147.99|145.39|148.92|146.32|148.98|146.38|147.99|145.39|0
1664385900000|2022-09-28 17:25:00|148.74|146.14|149.8|147.2|150.09|147.49|148.74|146.14|0
1664386200000|2022-09-28 17:30:00|149.74|147.14|149.62|147.02|150.27|147.67|149.38|146.78|0
1664386500000|2022-09-28 17:35:00|149.56|146.96|150.09|147.49|150.67|148.07|149.56|146.96|0
1664386800000|2022-09-28 17:40:00|150.14|147.54|150.02|147.42|150.14|147.54|149.2|146.6|0
1664387100000|2022-09-28 17:45:00|149.97|147.37|151.26|148.66|151.56|148.96|149.91|147.31|0
1664387400000|2022-09-28 17:50:00|151.23|148.63|151.2|148.6|152.15|149.55|151.2|148.6|0
1664387700000|2022-09-28 17:55:00|151.32|148.72|151.02|148.42|151.61|149.01|150.73|148.13|0
1664388000000|2022-09-28 18:00:00|150.96|148.36|150.55|147.95|151.26|148.66|150.43|147.83|0
1664388300000|2022-09-28 18:05:00|150.49|147.89|149.58|146.98|150.49|147.89|149.29|146.69|0
1664388600000|2022-09-28 18:10:00|149.64|147.04|149.99|147.39|150.23|147.63|149.35|146.75|0
1664388900000|2022-09-28 18:15:00|150.11|147.51|150.23|147.63|150.76|148.16|149.7|147.1|0
1664389200000|2022-09-28 18:20:00|150.17|147.57|150.76|148.16|150.76|148.16|150.17|147.57|0
1664389500000|2022-09-28 18:25:00|150.7|148.1|150.16|147.56|151.29|148.69|150.05|147.45|0
1664389800000|2022-09-28 18:30:00|150.05|147.45|148.58|145.98|150.1|147.5|148.52|145.92|0
1664390100000|2022-09-28 18:35:00|148.52|145.92|148.11|145.51|148.75|146.15|147.94|145.34|0
1664390400000|2022-09-28 18:40:00|148.23|145.63|148.36|145.76|150.75|148.15|148.23|145.63|0
1664390700000|2022-09-28 18:45:00|148.3|145.7|147.89|145.29|148.82|146.22|147.89|145.29|0
1664391000000|2022-09-28 18:50:00|147.94|145.34|147.42|144.82|147.94|145.34|147.07|144.47|0
1664391300000|2022-09-28 18:55:00|147.36|144.76|147.65|145.05|147.65|145.05|147.07|144.47|0
1664391600000|2022-09-28 19:00:00|147.71|145.11|145.79|143.19|147.88|145.28|145.68|143.08|0
1664391900000|2022-09-28 19:05:00|145.74|143.14|144.64|142.04|146.14|143.54|144.01|141.41|0
1664392200000|2022-09-28 19:10:00|144.76|142.16|144.58|141.98|144.99|142.39|144.01|141.41|0
1664392500000|2022-09-28 19:15:00|144.53|141.93|145.27|142.67|145.44|142.84|144.24|141.64|0
1664392800000|2022-09-28 19:20:00|145.21|142.61|145.04|142.44|145.67|143.07|144.64|142.04|0
1664393100000|2022-09-28 19:25:00|145.09|142.49|144.41|141.81|145.09|142.49|143.89|141.29|0
1664393400000|2022-09-28 19:30:00|144.35|141.75|142.7|140.1|144.46|141.86|142.64|140.04|0
1664393700000|2022-09-28 19:35:00|142.75|140.15|143.21|140.61|143.49|140.89|142.53|139.93|0
1664394000000|2022-09-28 19:40:00|143.26|140.66|142.3|139.7|143.26|140.66|141.79|139.19|0
1664394300000|2022-09-28 19:45:00|142.53|139.93|141.68|139.08|142.53|139.93|141.17|138.57|0
1664394600000|2022-09-28 19:50:00|142.02|139.42|144.93|141.55|144.93|141.55|140.42|137.04|0
1664394900000|2022-09-28 19:55:00|145.1|141.72|147.86|144.22|147.86|144.22|144.64|141.26|0
1664395200000|2022-09-28 20:00:00|147|143.36|147.11|144.51|147.63|145.03|146.3|143.3|0
1664395500000|2022-09-28 20:05:00|146.99|144.39|146.13|143.53|147.11|144.51|145.91|143.31|0
1664395800000|2022-09-28 20:10:00|146.07|143.47|146.13|143.53|146.36|143.76|145.9|143.3|0
1664396100000|2022-09-28 20:15:00|146.23|143.43|146.11|143.31|146.29|143.49|146|143.2|0
1664396400000|2022-09-28 20:20:00|146.17|143.37|146.57|143.77|146.57|143.77|146.11|143.31|0
1664396700000|2022-09-28 20:25:00|146.54|143.74|146.63|143.83|146.74|143.94|146.51|143.71|0
1664397000000|2022-09-28 20:30:00|146.68|143.88|146.68|143.88|146.86|144.06|146.45|143.65|0
1664397300000|2022-09-28 20:35:00|146.66|143.86|146.74|143.94|146.8|144|146.57|143.77|0
1664397600000|2022-09-28 20:40:00|146.65|143.85|147.03|144.23|147.08|144.28|146.62|143.82|0
1664397900000|2022-09-28 20:45:00|147.08|144.28|147.25|144.45|147.31|144.51|147.02|144.22|0
1664398200000|2022-09-28 20:50:00|147.31|144.51|147.17|144.37|147.6|144.8|146.94|144.14|0
1664398500000|2022-09-28 20:55:00|147.19|144.39|147.4|144.6|147.4|144.6|147.08|144.28|0
1664398800000|2022-09-28 21:00:00|147.44|144.64|147.32|144.52|147.48|144.68|147.32|144.52|0
1664399100000|2022-09-28 21:05:00|147.33|144.53|147.37|144.57|147.37|144.57|147.27|144.47|0
1664399400000|2022-09-28 21:10:00|147.39|144.59|147.37|144.57|147.45|144.65|147.32|144.52|0
1664399700000|2022-09-28 21:15:00|147.36|144.56|147.33|144.53|147.37|144.57|147.33|144.53|0
1664400000000|2022-09-28 21:20:00|147.4|144.6|147.4|144.6|147.4|144.6|147.4|144.6|0
1664400300000|2022-09-28 21:25:00|147.38|144.58|147.38|144.58|147.44|144.64|147.32|144.52|0
1664400600000|2022-09-28 21:30:00|147.36|144.56|147.36|144.56|147.38|144.58|147.36|144.56|0
1664400900000|2022-09-28 21:35:00|147.35|144.55|147.32|144.52|147.36|144.56|147.27|144.47|0
1664401200000|2022-09-28 21:40:00|147.34|144.54|147.3|144.5|147.35|144.55|147.29|144.49|0
1664401500000|2022-09-28 21:45:00|147.31|144.51|146.74|143.94|147.31|144.51|146.71|143.91|0
1664401800000|2022-09-28 21:50:00|146.73|143.93|146.8|144|146.83|144.03|146.73|143.93|0
1664402100000|2022-09-28 21:55:00|146.81|144.01|147.08|144.28|147.08|144.28|146.78|143.98|0
1664402400000|2022-09-28 22:00:00|147.2|144.4|146.53|143.73|147.2|144.4|146.42|143.62|0
1664402700000|2022-09-28 22:05:00|146.48|143.68|146.24|143.44|146.59|143.79|145.96|143.16|0
1664403000000|2022-09-28 22:10:00|146.36|143.56|146.13|143.33|146.41|143.61|145.95|143.15|0
1664403300000|2022-09-28 22:15:00|146.07|143.27|146.41|143.61|146.53|143.73|146.07|143.27|0
1664403600000|2022-09-28 22:20:00|146.38|143.58|146.38|143.58|146.47|143.67|146.24|143.44|0
1664403900000|2022-09-28 22:25:00|146.41|143.61|146.04|143.24|146.47|143.67|145.95|143.15|0
1664404200000|2022-09-28 22:30:00|146.06|143.26|146.29|143.49|146.41|143.61|146.01|143.21|0
1664404500000|2022-09-28 22:35:00|146.35|143.55|146.58|143.78|146.63|143.83|146.26|143.46|0
1664404800000|2022-09-28 22:40:00|146.63|143.83|146.92|144.12|147.44|144.64|146.4|143.6|0
1664405100000|2022-09-28 22:45:00|146.98|144.18|147.9|145.1|148.19|145.39|146.92|144.12|0
1664405400000|2022-09-28 22:50:00|147.96|145.16|148.63|145.83|148.72|145.92|147.9|145.1|0
1664405700000|2022-09-28 22:55:00|148.66|145.86|148.13|145.33|148.66|145.86|148.13|145.33|0
1664406000000|2022-09-28 23:00:00|148.07|145.27|148.25|145.45|148.3|145.5|147.9|145.1|0
1664406300000|2022-09-28 23:05:00|148.28|145.48|147.84|145.04|148.39|145.59|147.78|144.98|0
1664406600000|2022-09-28 23:10:00|147.78|144.98|147.6|144.8|147.89|145.09|147.58|144.78|0
1664406900000|2022-09-28 23:15:00|147.63|144.83|147.54|144.74|147.81|145.01|147.49|144.69|0
1664407200000|2022-09-28 23:20:00|147.57|144.77|148.06|145.26|148.06|145.26|147.57|144.77|0
1664407500000|2022-09-28 23:25:00|148.04|145.24|147.66|144.86|148.12|145.32|147.6|144.8|0
1664407800000|2022-09-28 23:30:00|147.83|145.03|147.89|145.09|147.97|145.17|147.65|144.85|0
1664408100000|2022-09-28 23:35:00|147.94|145.14|148.41|145.61|148.41|145.61|147.89|145.09|0
1664408400000|2022-09-28 23:40:00|148.38|145.58|148.29|145.49|148.41|145.61|148.09|145.29|0
1664408700000|2022-09-28 23:45:00|148.35|145.55|147.76|144.96|148.4|145.6|147.65|144.85|0
1664409000000|2022-09-28 23:50:00|147.71|144.91|147.88|145.08|147.99|145.19|147.59|144.79|0
1664409300000|2022-09-28 23:55:00|147.94|145.14|147.79|144.99|147.99|145.19|147.59|144.79|0
1664409600000|2022-09-29 00:00:00|147.64|144.84|146.54|143.74|148.17|145.37|146.31|143.51|0
1664409900000|2022-09-29 00:05:00|146.49|143.69|146.66|143.86|146.66|143.86|145.91|143.11|0
1664410200000|2022-09-29 00:10:00|146.72|143.92|147.64|144.84|147.7|144.9|146.43|143.63|0
1664410500000|2022-09-29 00:15:00|147.7|144.9|146.88|144.08|147.7|144.9|146.88|144.08|0
1664410800000|2022-09-29 00:20:00|146.83|144.03|146.91|144.11|147.46|144.66|146.37|143.57|0
1664411100000|2022-09-29 00:25:00|146.88|144.08|146.25|143.45|147|144.2|146.19|143.39|0
1664411400000|2022-09-29 00:30:00|146.19|143.39|146.42|143.62|146.53|143.73|146.13|143.33|0
1664411700000|2022-09-29 00:35:00|146.36|143.56|146.53|143.73|146.74|143.94|146.25|143.45|0
1664412000000|2022-09-29 00:40:00|146.59|143.79|146.7|143.9|146.79|143.99|146.47|143.67|0
1664412300000|2022-09-29 00:45:00|146.59|143.79|147.34|144.54|147.57|144.77|146.59|143.79|0
1664412600000|2022-09-29 00:50:00|147.45|144.65|147.42|144.62|147.91|145.11|147.31|144.51|0
1664412900000|2022-09-29 00:55:00|147.51|144.71|147.16|144.36|147.56|144.76|146.99|144.19|0
1664413200000|2022-09-29 01:00:00|147.19|144.39|147.27|144.47|147.45|144.65|146.98|144.18|0
1664413500000|2022-09-29 01:05:00|147.21|144.41|146.92|144.12|147.5|144.7|146.92|144.12|0
1664413800000|2022-09-29 01:10:00|146.87|144.07|147.3|144.5|147.56|144.76|146.86|144.06|0
1664414100000|2022-09-29 01:15:00|147.27|144.47|147.73|144.93|147.96|145.16|146.98|144.18|0
1664414400000|2022-09-29 01:20:00|147.7|144.9|147.41|144.61|147.84|145.04|147.26|144.46|0
1664414700000|2022-09-29 01:25:00|147.44|144.64|147.44|144.64|147.55|144.75|147.15|144.35|0
1664415000000|2022-09-29 01:30:00|147.47|144.67|147.55|144.75|147.78|144.98|147.38|144.58|0
1664415300000|2022-09-29 01:35:00|147.49|144.69|147.52|144.72|147.66|144.86|147.09|144.29|0
1664415600000|2022-09-29 01:40:00|147.55|144.75|147.02|144.22|147.64|144.84|147.02|144.22|0
1664415900000|2022-09-29 01:45:00|147.08|144.28|147.05|144.25|147.26|144.46|146.85|144.05|0
1664416200000|2022-09-29 01:50:00|147.02|144.22|147.83|145.03|147.95|145.15|147.02|144.22|0
1664416500000|2022-09-29 01:55:00|147.89|145.09|148.12|145.32|148.24|145.44|147.75|144.95|0
1664416800000|2022-09-29 02:00:00|148.15|145.35|148.26|145.46|148.29|145.49|147.6|144.8|0
1664417100000|2022-09-29 02:05:00|148.29|145.49|149.34|146.54|149.34|146.54|148.23|145.43|0
1664417400000|2022-09-29 02:10:00|149.28|146.48|149.46|146.66|149.69|146.89|149.11|146.31|0
1664417700000|2022-09-29 02:15:00|149.43|146.63|148.69|145.89|149.51|146.71|148.64|145.84|0
1664418000000|2022-09-29 02:20:00|148.64|145.84|149.51|146.71|149.51|146.71|148.64|145.84|0
1664418300000|2022-09-29 02:25:00|149.57|146.77|149.33|146.53|149.75|146.95|148.98|146.18|0
1664418600000|2022-09-29 02:30:00|149.39|146.59|149.16|146.36|149.51|146.71|148.92|146.12|0
1664418900000|2022-09-29 02:35:00|149.19|146.39|149.07|146.27|149.36|146.56|148.92|146.12|0
1664419200000|2022-09-29 02:40:00|149.1|146.3|148.74|145.94|149.1|146.3|148.6|145.8|0
1664419500000|2022-09-29 02:45:00|148.8|146|148.57|145.77|148.86|146.06|148.45|145.65|0
1664419800000|2022-09-29 02:50:00|148.51|145.71|148.45|145.65|148.8|146|148.45|145.65|0
1664420100000|2022-09-29 02:55:00|148.39|145.59|148.83|146.03|149|146.2|148.39|145.59|0
1664420400000|2022-09-29 03:00:00|148.77|145.97|148.97|146.17|149.09|146.29|148.68|145.88|0
1664420700000|2022-09-29 03:05:00|148.88|146.08|148.44|145.64|148.91|146.11|148.33|145.53|0
1664421000000|2022-09-29 03:10:00|148.41|145.61|148.3|145.5|148.41|145.61|148.06|145.26|0
1664421300000|2022-09-29 03:15:00|148.32|145.52|148.15|145.35|148.38|145.58|148.09|145.29|0
1664421600000|2022-09-29 03:20:00|148.09|145.29|148|145.2|148.32|145.52|147.85|145.05|0
1664421900000|2022-09-29 03:25:00|148.03|145.23|148.03|145.23|148.15|145.35|147.85|145.05|0
1664422200000|2022-09-29 03:30:00|147.97|145.17|148.37|145.57|148.64|145.84|147.97|145.17|0
1664422500000|2022-09-29 03:35:00|148.4|145.6|147.85|145.05|148.4|145.6|147.85|145.05|0
1664422800000|2022-09-29 03:40:00|147.91|145.11|147.56|144.76|147.97|145.17|147.56|144.76|0
1664423100000|2022-09-29 03:45:00|147.61|144.81|147.27|144.47|147.7|144.9|147.21|144.41|0
1664423400000|2022-09-29 03:50:00|147.21|144.41|146.92|144.12|147.27|144.47|146.92|144.12|0
1664423700000|2022-09-29 03:55:00|146.86|144.06|147.2|144.4|147.38|144.58|146.86|144.06|0
1664424000000|2022-09-29 04:00:00|147.18|144.38|147.2|144.4|147.32|144.52|147.03|144.23|0
1664424300000|2022-09-29 04:05:00|147.26|144.46|147.35|144.55|147.43|144.63|147.2|144.4|0
1664424600000|2022-09-29 04:10:00|147.32|144.52|147.02|144.22|147.37|144.57|146.79|143.99|0
1664424900000|2022-09-29 04:15:00|147.08|144.28|146.91|144.11|147.14|144.34|146.91|144.11|0
1664425200000|2022-09-29 04:20:00|146.85|144.05|146.27|143.47|146.96|144.16|146.27|143.47|0
1664425500000|2022-09-29 04:25:00|146.33|143.53|146.27|143.47|146.5|143.7|146.21|143.41|0
1664425800000|2022-09-29 04:30:00|146.21|143.41|146.15|143.35|146.44|143.64|146.15|143.35|0
1664426100000|2022-09-29 04:35:00|146.21|143.41|146.04|143.24|146.38|143.58|146.04|143.24|0
1664426400000|2022-09-29 04:40:00|145.98|143.18|145.8|143|146.07|143.27|145.8|143|0
1664426700000|2022-09-29 04:45:00|145.86|143.06|146.03|143.23|146.03|143.23|145.8|143|0
1664427000000|2022-09-29 04:50:00|146.09|143.29|146.14|143.34|146.18|143.38|145.92|143.12|0
1664427300000|2022-09-29 04:55:00|146.17|143.37|146.4|143.6|146.52|143.72|146.17|143.37|0
1664427600000|2022-09-29 05:00:00|146.37|143.57|146.37|143.57|146.6|143.8|146.2|143.4|0
1664427900000|2022-09-29 05:05:00|146.34|143.54|146.14|143.34|146.6|143.8|146.02|143.22|0
1664428200000|2022-09-29 05:10:00|146.17|143.37|146.77|143.97|146.94|144.14|146.14|143.34|0
1664428500000|2022-09-29 05:15:00|146.83|144.03|146.77|143.97|147.17|144.37|146.65|143.85|0
1664428800000|2022-09-29 05:20:00|146.71|143.91|146.59|143.79|146.82|144.02|146.48|143.68|0
1664429100000|2022-09-29 05:25:00|146.65|143.85|146.59|143.79|146.77|143.97|146.48|143.68|0
1664429400000|2022-09-29 05:30:00|146.62|143.82|147.83|145.03|147.86|145.06|146.3|143.5|0
1664429700000|2022-09-29 05:35:00|147.75|144.95|148.09|145.29|148.27|145.47|147.51|144.71|0
1664430000000|2022-09-29 05:40:00|148.03|145.23|149.58|146.78|149.64|146.84|148.01|145.21|0
1664430300000|2022-09-29 05:45:00|149.67|146.87|149.02|146.22|150.11|147.31|148.99|146.19|0
1664430600000|2022-09-29 05:50:00|148.91|146.11|148.96|146.16|149.25|146.45|148.79|145.99|0
1664430900000|2022-09-29 05:55:00|149.02|146.22|148.73|145.93|149.72|146.92|148.73|145.93|0
1664431200000|2022-09-29 06:00:00|148.87|146.07|150.19|147.39|150.9|148.1|148.81|146.01|0
1664431500000|2022-09-29 06:05:00|150.25|147.45|151.52|148.72|151.61|148.81|150.25|147.45|0
1664431800000|2022-09-29 06:10:00|151.37|148.57|153.57|150.77|153.88|151.08|151.37|148.57|0
1664432100000|2022-09-29 06:15:00|153.55|150.75|153.84|151.04|153.93|151.13|152.97|150.17|0
1664432400000|2022-09-29 06:20:00|153.87|151.07|152.61|149.81|154.42|151.62|152.43|149.63|0
1664432700000|2022-09-29 06:25:00|152.55|149.75|152.73|149.93|152.85|150.05|152.23|149.43|0
1664433000000|2022-09-29 06:30:00|152.91|150.11|153.21|150.41|153.51|150.71|152.55|149.75|0
1664433300000|2022-09-29 06:35:00|153.15|150.35|151.95|149.15|153.33|150.53|151.95|149.15|0
1664433600000|2022-09-29 06:40:00|151.98|149.18|150.97|148.17|152.16|149.36|150.59|147.79|0
1664433900000|2022-09-29 06:45:00|151|148.2|151.74|148.94|151.83|149.03|150.7|147.9|0
1664434200000|2022-09-29 06:50:00|151.71|148.91|151.47|148.67|151.89|149.09|151.23|148.43|0
1664434500000|2022-09-29 06:55:00|151.65|148.85|150.87|148.07|152.06|149.26|149.4|146.6|0
1664434800000|2022-09-29 07:00:00|150.51|147.71|153.77|150.97|153.92|151.12|150.46|147.66|0
1664435100000|2022-09-29 07:05:00|153.52|150.92|154.12|151.52|154.79|152.19|153.52|150.92|0
1664435400000|2022-09-29 07:10:00|153.94|151.34|154.27|151.67|154.85|152.25|153.67|151.07|0
1664435700000|2022-09-29 07:15:00|154.24|151.64|155.02|152.42|155.27|152.67|154.21|151.61|0
1664436000000|2022-09-29 07:20:00|155.15|152.55|155.69|153.09|156.73|154.13|155.14|152.54|0
1664436300000|2022-09-29 07:25:00|155.75|153.15|155.57|152.97|156.73|154.13|155.33|152.73|0
1664436600000|2022-09-29 07:30:00|155.6|153|158.03|155.43|158.5|155.9|155.6|153|0
1664436900000|2022-09-29 07:35:00|158|155.4|158.12|155.52|158.96|156.36|157.97|155.37|0
1664437200000|2022-09-29 07:40:00|158.09|155.49|158.15|155.55|158.34|155.74|157.41|154.81|0
1664437500000|2022-09-29 07:45:00|158.27|155.67|158.15|155.55|158.83|156.23|158.15|155.55|0
1664437800000|2022-09-29 07:50:00|158.18|155.58|159.32|156.72|159.63|157.03|157.84|155.24|0
1664438100000|2022-09-29 07:55:00|159.26|156.66|157.65|155.05|159.38|156.78|157.04|154.44|0
1664438400000|2022-09-29 08:00:00|157.93|155.33|156.88|154.28|158.88|156.28|156.67|154.07|0
1664438700000|2022-09-29 08:05:00|156.85|154.25|155.81|153.21|156.91|154.31|155.69|153.09|0
1664439000000|2022-09-29 08:10:00|156.12|153.52|156.36|153.76|156.6|154|155.87|153.27|0
1664439300000|2022-09-29 08:15:00|156.39|153.79|155.51|152.91|156.85|154.25|155.51|152.91|0
1664439600000|2022-09-29 08:20:00|155.57|152.97|156.94|154.34|156.94|154.34|155.51|152.91|0
1664439900000|2022-09-29 08:25:00|156.91|154.31|156.97|154.37|157.27|154.67|156.27|153.67|0
1664440200000|2022-09-29 08:30:00|156.9|154.3|156.11|153.51|157.15|154.55|155.99|153.39|0
1664440500000|2022-09-29 08:35:00|156.14|153.54|157.82|155.22|158.04|155.44|156.05|153.45|0
1664440800000|2022-09-29 08:40:00|157.76|155.16|155.98|153.38|157.85|155.25|155.68|153.08|0
1664441100000|2022-09-29 08:45:00|156.01|153.41|156.71|154.11|157.02|154.42|155.86|153.26|0
1664441400000|2022-09-29 08:50:00|156.77|154.17|157.11|154.51|157.45|154.85|156.53|153.93|0
1664441700000|2022-09-29 08:55:00|157.08|154.48|157.23|154.63|157.69|155.09|156.95|154.35|0
1664442000000|2022-09-29 09:00:00|157.17|154.57|155.73|153.13|157.41|154.81|155.55|152.95|0
1664442300000|2022-09-29 09:05:00|155.85|153.25|154.7|152.1|156.1|153.5|154.46|151.86|0
1664442600000|2022-09-29 09:10:00|154.52|151.92|154.15|151.55|155|152.4|153.61|151.01|0
1664442900000|2022-09-29 09:15:00|154.03|151.43|154.94|152.34|155.12|152.52|153.31|150.71|0
1664443200000|2022-09-29 09:20:00|154.82|152.22|154.63|152.03|155.27|152.67|153.34|150.74|0
1664443500000|2022-09-29 09:25:00|154.69|152.09|154.93|152.33|154.93|152.33|154.27|151.67|0
1664443800000|2022-09-29 09:30:00|154.75|152.15|154.51|151.91|154.99|152.39|154.27|151.67|0
1664444100000|2022-09-29 09:35:00|154.6|152|154.69|152.09|154.69|152.09|154.26|151.66|0
1664444400000|2022-09-29 09:40:00|154.63|152.03|152.16|149.56|154.93|152.33|152.14|149.54|0
1664444700000|2022-09-29 09:45:00|152.11|149.51|152.61|150.01|153.12|150.52|151.99|149.39|0
1664445000000|2022-09-29 09:50:00|152.52|149.92|152.68|150.08|153.13|150.53|152.15|149.55|0
1664445300000|2022-09-29 09:55:00|152.8|150.2|153.04|150.44|153.52|150.92|152.8|150.2|0
1664445600000|2022-09-29 10:00:00|152.86|150.26|155.58|152.98|155.73|153.13|152.86|150.26|0
1664445900000|2022-09-29 10:05:00|155.52|152.92|155.06|152.46|156.06|153.46|154.85|152.25|0
1664446200000|2022-09-29 10:10:00|155.09|152.49|155.12|152.52|155.45|152.85|154.72|152.12|0
1664446500000|2022-09-29 10:15:00|154.96|152.36|154.36|151.76|155.15|152.55|154.3|151.7|0
1664446800000|2022-09-29 10:20:00|154.42|151.82|154.11|151.51|154.84|152.24|154.05|151.45|0
1664447100000|2022-09-29 10:25:00|154.17|151.57|155.32|152.72|155.44|152.84|154.17|151.57|0
1664447400000|2022-09-29 10:30:00|155.38|152.78|154.71|152.11|155.57|152.97|154.56|151.96|0
1664447700000|2022-09-29 10:35:00|154.62|152.02|154.68|152.08|154.99|152.39|154.41|151.81|0
1664448000000|2022-09-29 10:40:00|154.71|152.11|154.59|151.99|154.95|152.35|154.17|151.57|0
1664448300000|2022-09-29 10:45:00|154.5|151.9|153.74|151.14|154.5|151.9|153.62|151.02|0
1664448600000|2022-09-29 10:50:00|153.68|151.08|153.08|150.48|153.92|151.32|153.02|150.42|0
1664448900000|2022-09-29 10:55:00|153.14|150.54|154.58|151.98|154.58|151.98|152.9|150.3|0
1664449200000|2022-09-29 11:00:00|154.46|151.86|153.92|151.32|154.46|151.86|153.38|150.78|0
1664449500000|2022-09-29 11:05:00|153.98|151.38|153.46|150.86|154.01|151.41|153.19|150.59|0
1664449800000|2022-09-29 11:10:00|153.43|150.83|152.41|149.81|153.91|151.31|152.38|149.78|0
1664450100000|2022-09-29 11:15:00|152.29|149.69|151.22|148.62|152.35|149.75|151.16|148.56|0
1664450400000|2022-09-29 11:20:00|151.25|148.65|151.75|149.15|151.9|149.3|151.04|148.44|0
1664450700000|2022-09-29 11:25:00|151.69|149.09|151.39|148.79|151.87|149.27|151.28|148.68|0
1664451000000|2022-09-29 11:30:00|151.22|148.62|151.69|149.09|151.81|149.21|151.04|148.44|0
1664451300000|2022-09-29 11:35:00|151.81|149.21|152.97|150.37|153.18|150.58|151.69|149.09|0
1664451600000|2022-09-29 11:40:00|153|150.4|152.19|149.59|153|150.4|151.75|149.15|0
1664451900000|2022-09-29 11:45:00|152.28|149.68|153.21|150.61|153.24|150.64|151.57|148.97|0
1664452200000|2022-09-29 11:50:00|153.15|150.55|152.64|150.04|153.24|150.64|152.55|149.95|0
1664452500000|2022-09-29 11:55:00|152.7|150.1|153.9|151.3|153.9|151.3|152.7|150.1|0
1664452800000|2022-09-29 12:00:00|153.78|151.18|154.92|152.32|154.98|152.38|153.71|151.11|0
1664453100000|2022-09-29 12:05:00|154.98|152.38|154.68|152.08|155.47|152.87|154.62|152.02|0
1664453400000|2022-09-29 12:10:00|154.62|152.02|155.52|152.92|155.89|153.29|154.62|152.02|0
1664453700000|2022-09-29 12:15:00|155.59|152.99|155.04|152.44|156.07|153.47|154.8|152.2|0
1664454000000|2022-09-29 12:20:00|155.1|152.5|153.83|151.23|155.25|152.65|153.83|151.23|0
1664454300000|2022-09-29 12:25:00|153.86|151.26|153.31|150.71|154.49|151.89|152.98|150.38|0
1664454600000|2022-09-29 12:30:00|153.46|150.86|158.34|155.74|158.4|155.8|153.46|150.86|0
1664454900000|2022-09-29 12:35:00|158.37|155.77|157.1|154.5|160.08|157.48|157.04|154.44|0
1664455200000|2022-09-29 12:40:00|157.29|154.69|157.38|154.78|158.55|155.95|156.53|153.93|0
1664455500000|2022-09-29 12:45:00|157.31|154.71|157.74|155.14|158.3|155.7|156.95|154.35|0
1664455800000|2022-09-29 12:50:00|157.93|155.33|157.31|154.71|158.05|155.45|156.94|154.34|0
1664456100000|2022-09-29 12:55:00|157.43|154.83|157.92|155.32|158.23|155.63|156.7|154.1|0
1664456400000|2022-09-29 13:00:00|158.05|155.45|158.17|155.57|158.54|155.94|157.18|154.58|0
1664456700000|2022-09-29 13:05:00|158.11|155.51|156.26|153.66|158.17|155.57|156.26|153.66|0
1664457000000|2022-09-29 13:10:00|156.42|153.82|156.32|153.72|156.81|154.21|156.02|153.42|0
1664457300000|2022-09-29 13:15:00|156.38|153.78|154.01|151.41|156.51|153.91|154.01|151.41|0
1664457600000|2022-09-29 13:20:00|154.07|151.47|155.04|152.44|155.16|152.56|154.01|151.41|0
1664457900000|2022-09-29 13:25:00|154.98|152.38|155.28|152.68|155.95|153.35|154.92|152.32|0
1664458200000|2022-09-29 13:30:00|155.34|152.74|157.36|154.76|157.73|155.13|154.73|152.13|0
1664458500000|2022-09-29 13:35:00|157.48|154.88|159.46|156.86|159.61|157.01|157.29|154.69|0
1664458800000|2022-09-29 13:40:00|159.39|156.79|165.06|162.46|165.06|162.46|159.21|156.61|0
1664459100000|2022-09-29 13:45:00|165.37|162.77|164.87|162.27|166.27|163.67|163.36|160.76|0
1664459400000|2022-09-29 13:50:00|164.99|162.39|163.59|160.99|165.06|162.46|162.58|159.98|0
1664459700000|2022-09-29 13:55:00|163.65|161.05|164.61|162.01|164.8|162.2|162.7|160.1|0
1664460000000|2022-09-29 14:00:00|164.67|162.07|169.97|167.37|170.42|167.82|164.41|161.81|0
1664460300000|2022-09-29 14:05:00|169.84|167.24|170.49|167.89|170.62|168.02|168.54|165.94|0
1664460600000|2022-09-29 14:10:00|170.75|168.15|172.13|169.53|172.19|169.59|169.57|166.97|0
1664460900000|2022-09-29 14:15:00|172|169.4|171.65|169.05|173.38|170.78|170.3|167.7|0
1664461200000|2022-09-29 14:20:00|171.52|168.92|170.72|168.12|171.71|169.11|168.96|166.36|0
1664461500000|2022-09-29 14:25:00|170.79|168.19|169.74|167.14|171.05|168.45|169.22|166.62|0
1664461800000|2022-09-29 14:30:00|170.13|167.53|171.58|168.98|171.84|169.24|170|167.4|0
1664462100000|2022-09-29 14:35:00|171.77|169.17|170.98|168.38|172.5|169.9|170.26|167.66|0
1664462400000|2022-09-29 14:40:00|171.11|168.51|168.47|165.87|171.11|168.51|168.02|165.42|0
1664462700000|2022-09-29 14:45:00|168.38|165.78|168.53|165.93|169.06|166.46|167.5|164.9|0
1664463000000|2022-09-29 14:50:00|168.67|166.07|166.91|164.31|168.67|166.07|166.14|163.54|0
1664463300000|2022-09-29 14:55:00|166.59|163.99|166.28|163.68|168.04|165.44|164.99|162.39|0
1664463600000|2022-09-29 15:00:00|166.54|163.94|168.3|165.7|168.56|165.96|166.54|163.94|0
1664463900000|2022-09-29 15:05:00|168.43|165.83|165.09|162.49|169.01|166.41|164.8|162.2|0
1664464200000|2022-09-29 15:10:00|165.02|162.42|167.26|164.66|167.78|165.18|164.9|162.3|0
1664464500000|2022-09-29 15:15:00|167.39|164.79|167|164.4|167.97|165.37|166.49|163.89|0
1664464800000|2022-09-29 15:20:00|167.07|164.47|168.61|166.01|168.87|166.27|167.07|164.47|0
1664465100000|2022-09-29 15:25:00|168.74|166.14|167.22|164.62|168.87|166.27|166.96|164.36|0
1664465400000|2022-09-29 15:30:00|167.15|164.55|166.57|163.97|168.18|165.58|165.99|163.39|0
1664465700000|2022-09-29 15:35:00|166.76|164.16|166.57|163.97|167.79|165.19|166.06|163.46|0
1664466000000|2022-09-29 15:40:00|166.76|164.16|165.54|162.94|167.6|165|165.35|162.75|0
1664466300000|2022-09-29 15:45:00|165.61|163.01|164.71|162.11|165.67|163.07|164.52|161.92|0
1664466600000|2022-09-29 15:50:00|164.65|162.05|162.81|160.21|165.22|162.62|162.43|159.83|0
1664466900000|2022-09-29 15:55:00|162.68|160.08|163.75|161.15|164.01|161.41|162.31|159.71|0
1664467200000|2022-09-29 16:00:00|163.82|161.22|163.75|161.15|164.71|162.11|163.63|161.03|0
1664467500000|2022-09-29 16:05:00|163.69|161.09|163.69|161.09|164.39|161.79|162.93|160.33|0
1664467800000|2022-09-29 16:10:00|163.56|160.96|164.96|162.36|165.02|162.42|163.56|160.96|0
1664468100000|2022-09-29 16:15:00|165.02|162.42|166.62|164.02|166.94|164.34|164.57|161.97|0
1664468400000|2022-09-29 16:20:00|166.87|164.27|166.94|164.34|167.9|165.3|166.42|163.82|0
1664468700000|2022-09-29 16:25:00|167|164.4|167|164.4|167.45|164.85|166.68|164.08|0
1664469000000|2022-09-29 16:30:00|167.06|164.46|165.78|163.18|167.26|164.66|165.78|163.18|0
1664469300000|2022-09-29 16:35:00|165.71|163.11|165.77|163.17|167.25|164.65|165.46|162.86|0
1664469600000|2022-09-29 16:40:00|165.71|163.11|165.77|163.17|167.19|164.59|165.71|163.11|0
1664469900000|2022-09-29 16:45:00|165.84|163.24|166.8|164.2|167.18|164.58|165.58|162.98|0
1664470200000|2022-09-29 16:50:00|166.93|164.33|166.6|164|167.51|164.91|166.22|163.62|0
1664470500000|2022-09-29 16:55:00|166.47|163.87|168.41|165.81|168.6|166|166.47|163.87|0
1664470800000|2022-09-29 17:00:00|168.47|165.87|169.32|166.72|169.64|167.04|168.47|165.87|0
1664471100000|2022-09-29 17:05:00|169.25|166.65|169.6|167|169.6|167|168.36|165.76|0
1664471400000|2022-09-29 17:10:00|169.67|167.07|168.1|165.5|169.67|167.07|167.97|165.37|0
1664471700000|2022-09-29 17:15:00|168.23|165.63|168.88|166.28|168.88|166.28|167.78|165.18|0
1664472000000|2022-09-29 17:20:00|168.94|166.34|169.66|167.06|169.86|167.26|168.75|166.15|0
1664472300000|2022-09-29 17:25:00|169.59|166.99|169.33|166.73|169.99|167.39|168.16|165.56|0
1664472600000|2022-09-29 17:30:00|169.4|166.8|167.96|165.36|170.12|167.52|167.9|165.3|0
1664472900000|2022-09-29 17:35:00|168.03|165.43|168.16|165.56|168.61|166.01|167.44|164.84|0
1664473200000|2022-09-29 17:40:00|168.28|165.68|169.65|167.05|169.78|167.18|168.28|165.68|0
1664473500000|2022-09-29 17:45:00|169.72|167.12|169.91|167.31|169.91|167.31|169.19|166.59|0
1664473800000|2022-09-29 17:50:00|169.58|166.98|171.29|168.69|171.75|169.15|169.42|166.82|0
1664474100000|2022-09-29 17:55:00|171.35|168.75|172.68|170.08|172.68|170.08|171.35|168.75|0
1664474400000|2022-09-29 18:00:00|172.74|170.14|175.55|172.95|175.75|173.15|171.61|169.01|0
1664474700000|2022-09-29 18:05:00|175.48|172.88|174.48|171.88|175.55|172.95|173.95|171.35|0
1664475000000|2022-09-29 18:10:00|174.35|171.75|175.05|172.45|175.21|172.61|174.22|171.62|0
1664475300000|2022-09-29 18:15:00|175.15|172.55|176.62|174.02|176.75|174.15|174.95|172.35|0
1664475600000|2022-09-29 18:20:00|176.55|173.95|176.21|173.61|176.82|174.22|175.61|173.01|0
1664475900000|2022-09-29 18:25:00|176.15|173.55|174.01|171.41|176.21|173.61|173.55|170.95|0
1664476200000|2022-09-29 18:30:00|174.14|171.54|174.81|172.21|174.94|172.34|173.31|170.71|0
1664476500000|2022-09-29 18:35:00|174.74|172.14|172.81|170.21|174.94|172.34|171.89|169.29|0
1664476800000|2022-09-29 18:40:00|172.75|170.15|174.04|171.44|174.46|171.86|172.48|169.88|0
1664477100000|2022-09-29 18:45:00|174.17|171.57|174.04|171.44|174.24|171.64|173.18|170.58|0
1664477400000|2022-09-29 18:50:00|174.1|171.5|175.7|173.1|176.17|173.57|173.97|171.37|0
1664477700000|2022-09-29 18:55:00|175.63|173.03|176.3|173.7|176.37|173.77|175.03|172.43|0
1664478000000|2022-09-29 19:00:00|176.23|173.63|174.63|172.03|176.3|173.7|173.83|171.23|0
1664478300000|2022-09-29 19:05:00|174.56|171.96|174.63|172.03|174.76|172.16|173.3|170.7|0
1664478600000|2022-09-29 19:10:00|174.01|171.41|171.57|168.97|174.41|171.81|171.57|168.97|0
1664478900000|2022-09-29 19:15:00|171.5|168.9|171.02|168.42|172.23|169.63|169.7|167.1|0
1664479200000|2022-09-29 19:20:00|171.08|168.48|170.26|167.66|171.21|168.61|169.81|167.21|0
1664479500000|2022-09-29 19:25:00|170.46|167.86|171.38|168.78|172.17|169.57|170.46|167.86|0
1664479800000|2022-09-29 19:30:00|171.44|168.84|168.57|165.97|171.7|169.1|167.92|165.32|0
1664480100000|2022-09-29 19:35:00|168.44|165.84|167.72|165.12|169.61|167.01|166.31|163.71|0
1664480400000|2022-09-29 19:40:00|167.59|164.99|167.98|165.38|169.41|166.81|167.08|164.48|0
1664480700000|2022-09-29 19:45:00|167.85|165.25|167.77|165.17|169.36|166.76|166.74|164.14|0
1664481000000|2022-09-29 19:50:00|167.64|165.04|167.18|164.58|168.22|165.62|166.09|163.49|0
1664481300000|2022-09-29 19:55:00|167.12|164.52|166.8|164.2|168.02|165.42|165.71|163.11|0
1664481600000|2022-09-29 20:00:00|166.73|164.13|166.28|163.68|166.73|164.13|164.68|162.08|0
1664481900000|2022-09-29 20:05:00|166.47|163.87|166.02|163.42|166.92|164.32|166.02|163.42|0
1664482200000|2022-09-29 20:10:00|166.08|163.48|166.28|163.68|166.34|163.74|165.57|162.97|0
1664482500000|2022-09-29 20:15:00|166.25|163.45|165.96|163.16|166.41|163.61|165.8|163|0
1664482800000|2022-09-29 20:20:00|165.99|163.19|165.86|163.06|166.18|163.38|165.73|162.93|0
1664483100000|2022-09-29 20:25:00|165.92|163.12|166.11|163.31|166.18|163.38|165.92|163.12|0
1664483400000|2022-09-29 20:30:00|166.05|163.25|166.3|163.5|166.43|163.63|165.92|163.12|0
1664483700000|2022-09-29 20:35:00|166.24|163.44|166.3|163.5|166.37|163.57|165.89|163.09|0
1664484000000|2022-09-29 20:40:00|166.24|163.44|166.3|163.5|166.3|163.5|165.92|163.12|0
1664484300000|2022-09-29 20:45:00|166.23|163.43|165.98|163.18|166.23|163.43|165.91|163.11|0
1664484600000|2022-09-29 20:50:00|165.91|163.11|165.72|162.92|166.17|163.37|165.72|162.92|0
1664484900000|2022-09-29 20:55:00|165.69|162.89|165.71|162.91|166.04|163.24|165.56|162.76|0
1664485200000|2022-09-29 21:00:00|165.74|162.94|165.83|163.03|165.83|163.03|165.66|162.86|0
1664485500000|2022-09-29 21:05:00|165.84|163.04|165.76|162.96|165.84|163.04|165.73|162.93|0
1664485800000|2022-09-29 21:10:00|165.86|163.06|165.83|163.03|165.88|163.08|165.76|162.96|0
1664486100000|2022-09-29 21:15:00|165.84|163.04|165.77|162.97|165.85|163.05|165.76|162.96|0
1664486400000|2022-09-29 21:20:00|165.8|163|165.94|163.14|165.95|163.15|165.8|163|0
1664486700000|2022-09-29 21:25:00|165.93|163.13|165.91|163.11|165.96|163.16|165.91|163.11|0
1664487000000|2022-09-29 21:30:00|165.89|163.09|165.94|163.14|165.98|163.18|165.87|163.07|0
1664487300000|2022-09-29 21:35:00|165.95|163.15|166.03|163.23|166.09|163.29|165.95|163.15|0
1664487600000|2022-09-29 21:40:00|166.04|163.24|166.11|163.31|166.11|163.31|166.03|163.23|0
1664487900000|2022-09-29 21:45:00|166.12|163.32|166.12|163.32|166.12|163.32|166.11|163.31|0
1664488200000|2022-09-29 21:50:00|166.11|163.31|165.98|163.18|166.11|163.31|165.97|163.17|0
1664488500000|2022-09-29 21:55:00|165.97|163.17|166.16|163.36|166.18|163.38|165.97|163.17|0
1664488800000|2022-09-29 22:00:00|166.56|163.76|165.28|162.48|166.72|163.92|165.15|162.35|0
1664489100000|2022-09-29 22:05:00|165.21|162.41|164.22|161.42|165.21|162.41|164.19|161.39|0
1664489400000|2022-09-29 22:10:00|164.35|161.55|164.48|161.68|164.48|161.68|163.72|160.92|0
1664489700000|2022-09-29 22:15:00|164.35|161.55|163.71|160.91|164.35|161.55|163.4|160.6|0
1664490000000|2022-09-29 22:20:00|163.68|160.88|164.89|162.09|164.89|162.09|163.68|160.88|0
1664490300000|2022-09-29 22:25:00|164.85|162.05|164.91|162.11|165.01|162.21|164.34|161.54|0
1664490600000|2022-09-29 22:30:00|164.98|162.18|165.42|162.62|165.49|162.69|164.69|161.89|0
1664490900000|2022-09-29 22:35:00|165.46|162.66|165.55|162.75|165.74|162.94|164.91|162.11|0
1664491200000|2022-09-29 22:40:00|165.52|162.72|165.16|162.36|165.68|162.88|164.97|162.17|0
1664491500000|2022-09-29 22:45:00|165.13|162.33|165.35|162.55|165.35|162.55|165.04|162.24|0
1664491800000|2022-09-29 22:50:00|165.32|162.52|164.33|161.53|165.61|162.81|164.27|161.47|0
1664492100000|2022-09-29 22:55:00|164.27|161.47|164.39|161.59|164.62|161.82|163.95|161.15|0
1664492400000|2022-09-29 23:00:00|164.3|161.5|163.98|161.18|164.3|161.5|163.82|161.02|0
1664492700000|2022-09-29 23:05:00|163.95|161.15|163.92|161.12|164.01|161.21|163.76|160.96|0
1664493000000|2022-09-29 23:10:00|163.88|161.08|164.32|161.52|164.32|161.52|163.88|161.08|0
1664493300000|2022-09-29 23:15:00|164.39|161.59|164.45|161.65|164.64|161.84|163.94|161.14|0
1664493600000|2022-09-29 23:20:00|164.39|161.59|164|161.2|164.51|161.71|164|161.2|0
1664493900000|2022-09-29 23:25:00|163.94|161.14|163.49|160.69|163.94|161.14|163.49|160.69|0
1664494200000|2022-09-29 23:30:00|163.46|160.66|163.49|160.69|163.62|160.82|162.99|160.19|0
1664494500000|2022-09-29 23:35:00|163.46|160.66|163.55|160.75|163.74|160.94|163.21|160.41|0
1664494800000|2022-09-29 23:40:00|163.59|160.79|162.86|160.06|163.59|160.79|162.61|159.81|0
1664495100000|2022-09-29 23:45:00|162.92|160.12|163.11|160.31|163.24|160.44|162.86|160.06|0
1664495400000|2022-09-29 23:50:00|163.17|160.37|162.95|160.15|163.42|160.62|162.92|160.12|0
1664495700000|2022-09-29 23:55:00|162.92|160.12|163.23|160.43|163.23|160.43|162.76|159.96|0
1664496000000|2022-09-30 00:00:00|163.17|160.37|163.92|161.12|164.24|161.44|162.79|159.99|0
1664496300000|2022-09-30 00:05:00|163.86|161.06|163.92|161.12|164.11|161.31|163.39|160.59|0
1664496600000|2022-09-30 00:10:00|164.05|161.25|163.86|161.06|164.14|161.34|163.19|160.39|0
1664496900000|2022-09-30 00:15:00|163.92|161.12|164.3|161.5|164.81|162.01|163.92|161.12|0
1664497200000|2022-09-30 00:20:00|164.2|161.4|164.93|162.13|165.12|162.32|164.11|161.31|0
1664497500000|2022-09-30 00:25:00|164.9|162.1|164.74|161.94|165.12|162.32|164.65|161.85|0
1664497800000|2022-09-30 00:30:00|164.8|162|164.74|161.94|164.96|162.16|164.36|161.56|0
1664498100000|2022-09-30 00:35:00|164.71|161.91|166.24|163.44|166.85|164.05|164.61|161.81|0
1664498400000|2022-09-30 00:40:00|166.33|163.53|166.69|163.89|166.94|164.14|166.14|163.34|0
1664498700000|2022-09-30 00:45:00|166.78|163.98|166.91|164.11|167.04|164.24|166.33|163.53|0
1664499000000|2022-09-30 00:50:00|166.84|164.04|166.45|163.65|167.62|164.82|166.45|163.65|0
1664499300000|2022-09-30 00:55:00|166.39|163.59|165.65|162.85|166.62|163.82|165.43|162.63|0
1664499600000|2022-09-30 01:00:00|165.62|162.82|166.07|163.27|166.1|163.3|165.3|162.5|0
1664499900000|2022-09-30 01:05:00|166|163.2|166.16|163.36|166.58|163.78|165.94|163.14|0
1664500200000|2022-09-30 01:10:00|166.19|163.39|164.66|161.86|166.19|163.39|164.66|161.86|0
1664500500000|2022-09-30 01:15:00|164.72|161.92|165.8|163|166.19|163.39|164.63|161.83|0
1664500800000|2022-09-30 01:20:00|165.77|162.97|165.64|162.84|166.19|163.39|165.64|162.84|0
1664501100000|2022-09-30 01:25:00|165.67|162.87|165.99|163.19|166.09|163.29|165.16|162.36|0
1664501400000|2022-09-30 01:30:00|166.06|163.26|165.86|163.06|166.57|163.77|165.07|162.27|0
1664501700000|2022-09-30 01:35:00|165.83|163.03|165.19|162.39|165.86|163.06|164.78|161.98|0
1664502000000|2022-09-30 01:40:00|165.09|162.29|164.93|162.13|165.73|162.93|164.93|162.13|0
1664502300000|2022-09-30 01:45:00|164.9|162.1|164.83|162.03|165.35|162.55|164.77|161.97|0
1664502600000|2022-09-30 01:50:00|164.74|161.94|164.13|161.33|164.93|162.13|163.56|160.76|0
1664502900000|2022-09-30 01:55:00|164.1|161.3|164.64|161.84|164.77|161.97|164.01|161.21|0
1664503200000|2022-09-30 02:00:00|164.61|161.81|164.7|161.9|165.31|162.51|164.61|161.81|0
1664503500000|2022-09-30 02:05:00|164.67|161.87|164.51|161.71|164.76|161.96|164.06|161.26|0
1664503800000|2022-09-30 02:10:00|164.57|161.77|165.3|162.5|165.53|162.73|164.38|161.58|0
1664504100000|2022-09-30 02:15:00|165.53|162.73|167.13|164.33|167.19|164.39|165.5|162.7|0
1664504400000|2022-09-30 02:20:00|167.26|164.46|167.9|165.1|168.48|165.68|167.19|164.39|0
1664504700000|2022-09-30 02:25:00|167.84|165.04|167.67|164.87|168.74|165.94|167.67|164.87|0
1664505000000|2022-09-30 02:30:00|167.74|164.94|167.77|164.97|168.03|165.23|167.19|164.39|0
1664505300000|2022-09-30 02:35:00|167.74|164.94|166.93|164.13|167.8|165|166.67|163.87|0
1664505600000|2022-09-30 02:40:00|166.83|164.03|166.6|163.8|167.02|164.22|166.41|163.61|0
1664505900000|2022-09-30 02:45:00|166.57|163.77|165.74|162.94|166.7|163.9|165.64|162.84|0
1664506200000|2022-09-30 02:50:00|165.77|162.97|165.99|163.19|166.09|163.29|165.64|162.84|0
1664506500000|2022-09-30 02:55:00|166.02|163.22|166.73|163.93|166.73|163.93|165.57|162.77|0
1664506800000|2022-09-30 03:00:00|166.6|163.8|166.37|163.57|166.66|163.86|166.27|163.47|0
1664507100000|2022-09-30 03:05:00|166.27|163.47|167.14|164.34|167.3|164.5|166.27|163.47|0
1664507400000|2022-09-30 03:10:00|167.08|164.28|167.08|164.28|167.62|164.82|167.04|164.24|0
1664507700000|2022-09-30 03:15:00|167.11|164.31|167.98|165.18|168.01|165.21|166.98|164.18|0
1664508000000|2022-09-30 03:20:00|167.94|165.14|167.26|164.46|167.94|165.14|166.81|164.01|0
1664508300000|2022-09-30 03:25:00|167.3|164.5|167.87|165.07|167.94|165.14|167.04|164.24|0
1664508600000|2022-09-30 03:30:00|167.94|165.14|167.29|164.49|168.39|165.59|167.16|164.36|0
1664508900000|2022-09-30 03:35:00|167.42|164.62|167.74|164.94|167.74|164.94|167.03|164.23|0
1664509200000|2022-09-30 03:40:00|167.77|164.97|167.61|164.81|168.03|165.23|167.35|164.55|0
1664509500000|2022-09-30 03:45:00|167.67|164.87|168.45|165.65|168.58|165.78|167.48|164.68|0
1664509800000|2022-09-30 03:50:00|168.51|165.71|169.33|166.53|169.46|166.66|168.51|165.71|0
1664510100000|2022-09-30 03:55:00|169.23|166.43|169.19|166.39|169.49|166.69|168.97|166.17|0
1664510400000|2022-09-30 04:00:00|169.16|166.36|169.09|166.29|169.36|166.56|168.77|165.97|0
1664510700000|2022-09-30 04:05:00|169.13|166.33|169.22|166.42|170.27|167.47|169.09|166.29|0
1664511000000|2022-09-30 04:10:00|169.19|166.39|168.89|166.09|169.19|166.39|168.83|166.03|0
1664511300000|2022-09-30 04:15:00|168.96|166.16|168.5|165.7|169.32|166.52|168.41|165.61|0
1664511600000|2022-09-30 04:20:00|168.54|165.74|168.57|165.77|168.83|166.03|168.31|165.51|0
1664511900000|2022-09-30 04:25:00|168.53|165.73|169.38|166.58|169.61|166.81|168.5|165.7|0
1664512200000|2022-09-30 04:30:00|169.34|166.54|169.02|166.22|169.54|166.74|168.89|166.09|0
1664512500000|2022-09-30 04:35:00|168.95|166.15|168.36|165.56|169.41|166.61|168.33|165.53|0
1664512800000|2022-09-30 04:40:00|168.4|165.6|167.68|164.88|168.69|165.89|167.52|164.72|0
1664513100000|2022-09-30 04:45:00|167.78|164.98|167.84|165.04|168.14|165.34|167.62|164.82|0
1664513400000|2022-09-30 04:50:00|167.91|165.11|167.81|165.01|168.26|165.46|167.45|164.65|0
1664513700000|2022-09-30 04:55:00|167.78|164.98|168.03|165.23|168.16|165.36|167.68|164.88|0
1664514000000|2022-09-30 05:00:00|168.1|165.3|168.03|165.23|168.23|165.43|167.45|164.65|0
1664514300000|2022-09-30 05:05:00|167.93|165.13|166.87|164.07|167.93|165.13|166.8|164|0
1664514600000|2022-09-30 05:10:00|166.93|164.13|166.67|163.87|166.93|164.13|166.38|163.58|0
1664514900000|2022-09-30 05:15:00|166.58|163.78|166.35|163.55|166.58|163.78|165.77|162.97|0
1664515200000|2022-09-30 05:20:00|166.41|163.61|165.77|162.97|166.41|163.61|165.45|162.65|0
1664515500000|2022-09-30 05:25:00|165.74|162.94|165.77|162.97|166.41|163.61|165.7|162.9|0
1664515800000|2022-09-30 05:30:00|165.7|162.9|165.27|162.47|165.83|163.03|164.95|162.15|0
1664516100000|2022-09-30 05:35:00|165.24|162.44|165.08|162.28|165.5|162.7|164.88|162.08|0
1664516400000|2022-09-30 05:40:00|165.01|162.21|164.28|161.48|165.01|162.21|164.12|161.32|0
1664516700000|2022-09-30 05:45:00|164.31|161.51|164.62|161.82|164.62|161.82|164.05|161.25|0
1664517000000|2022-09-30 05:50:00|164.56|161.76|164.98|162.18|165.13|162.33|164.4|161.6|0
1664517300000|2022-09-30 05:55:00|165.07|162.27|166.26|163.46|166.29|163.49|164.98|162.18|0
1664517600000|2022-09-30 06:00:00|166.03|163.23|165.39|162.59|166.09|163.29|164.52|161.72|0
1664517900000|2022-09-30 06:05:00|165.32|162.52|164.52|161.72|165.64|162.84|164.46|161.66|0
1664518200000|2022-09-30 06:10:00|164.49|161.69|164.55|161.75|164.81|162.01|163.85|161.05|0
1664518500000|2022-09-30 06:15:00|164.49|161.69|165.12|162.32|165.64|162.84|164.23|161.43|0
1664518800000|2022-09-30 06:20:00|165.06|162.26|164.9|162.1|165.64|162.84|164.84|162.04|0
1664519100000|2022-09-30 06:25:00|164.99|162.19|163.72|160.92|164.99|162.19|163.59|160.79|0
1664519400000|2022-09-30 06:30:00|163.65|160.85|163.68|160.88|164.1|161.3|163.4|160.6|0
1664519700000|2022-09-30 06:35:00|163.71|160.91|164.09|161.29|164.54|161.74|163.65|160.85|0
1664520000000|2022-09-30 06:40:00|164.19|161.39|164.41|161.61|164.64|161.84|163.68|160.88|0
1664520300000|2022-09-30 06:45:00|164.44|161.64|163.11|160.31|164.44|161.64|162.63|159.83|0
1664520600000|2022-09-30 06:50:00|163.04|160.24|162.38|159.58|163.2|160.4|162|159.2|0
1664520900000|2022-09-30 06:55:00|162.44|159.64|164.19|161.39|164.19|161.39|162.06|159.26|0
1664521200000|2022-09-30 07:00:00|164.29|161.49|160.18|157.38|164.29|161.49|160.14|157.34|0
1664521500000|2022-09-30 07:05:00|160.14|157.54|159.1|156.5|160.48|157.88|159.04|156.44|0
1664521800000|2022-09-30 07:10:00|159.29|156.69|158.85|156.25|159.35|156.75|158.79|156.19|0
1664522100000|2022-09-30 07:15:00|158.91|156.31|158.94|156.34|159.98|157.38|158.23|155.63|0
1664522400000|2022-09-30 07:20:00|158.82|156.22|157.17|154.57|158.97|156.37|157.05|154.45|0
1664522700000|2022-09-30 07:25:00|157.21|154.61|156.77|154.17|157.23|154.63|156|153.4|0
1664523000000|2022-09-30 07:30:00|156.8|154.2|156.12|153.52|157.54|154.94|156.06|153.46|0
1664523300000|2022-09-30 07:35:00|156.18|153.58|156.24|153.64|156.92|154.32|156|153.4|0
1664523600000|2022-09-30 07:40:00|156.12|153.52|157.1|154.5|157.17|154.57|155.94|153.34|0
1664523900000|2022-09-30 07:45:00|156.98|154.38|156.85|154.25|157.35|154.75|156.55|153.95|0
1664524200000|2022-09-30 07:50:00|156.92|154.32|156.61|154.01|156.98|154.38|156.12|153.52|0
1664524500000|2022-09-30 07:55:00|156.55|153.95|155.93|153.33|156.67|154.07|155.68|153.08|0
1664524800000|2022-09-30 08:00:00|155.68|153.08|155.99|153.39|156.33|153.73|155.44|152.84|0
1664525100000|2022-09-30 08:05:00|156.05|153.45|157.28|154.68|157.31|154.71|156.05|153.45|0
1664525400000|2022-09-30 08:10:00|157.22|154.62|156.6|154|157.34|154.74|156.54|153.94|0
1664525700000|2022-09-30 08:15:00|156.48|153.88|154.87|152.27|157.63|155.03|154.5|151.9|0
1664526000000|2022-09-30 08:20:00|154.81|152.21|154.59|151.99|155.73|153.13|154.59|151.99|0
1664526300000|2022-09-30 08:25:00|154.56|151.96|155.66|153.06|155.72|153.12|154.38|151.78|0
1664526600000|2022-09-30 08:30:00|155.69|153.09|155.05|152.45|155.78|153.18|154.68|152.08|0
1664526900000|2022-09-30 08:35:00|155.08|152.48|155.66|153.06|156.27|153.67|154.96|152.36|0
1664527200000|2022-09-30 08:40:00|155.72|153.12|155.72|153.12|156.27|153.67|155.29|152.69|0
1664527500000|2022-09-30 08:45:00|155.66|153.06|155.59|152.99|155.84|153.24|154.92|152.32|0
1664527800000|2022-09-30 08:50:00|155.65|153.05|153.43|150.83|155.72|153.12|153.27|150.67|0
1664528100000|2022-09-30 08:55:00|153.45|150.85|153.51|150.91|153.88|151.28|153.15|150.55|0
1664528400000|2022-09-30 09:00:00|153.36|150.76|154.79|152.19|154.91|152.31|153.36|150.76|0
1664528700000|2022-09-30 09:05:00|154.85|152.25|154.91|152.31|155.16|152.56|154.36|151.76|0
1664529000000|2022-09-30 09:10:00|154.88|152.28|155.09|152.49|155.09|152.49|154.48|151.88|0
1664529300000|2022-09-30 09:15:00|154.97|152.37|156.38|153.78|156.54|153.94|154.94|152.34|0
1664529600000|2022-09-30 09:20:00|156.44|153.84|156.01|153.41|156.94|154.34|156.01|153.41|0
1664529900000|2022-09-30 09:25:00|155.95|153.35|156.19|153.59|156.93|154.33|155.86|153.26|0
1664530200000|2022-09-30 09:30:00|156.25|153.65|155.94|153.34|156.44|153.84|155.33|152.73|0
1664530500000|2022-09-30 09:35:00|156.01|153.41|156.81|154.21|157.05|154.45|155.76|153.16|0
1664530800000|2022-09-30 09:40:00|156.74|154.14|156.93|154.33|157.49|154.89|156.56|153.96|0
1664531100000|2022-09-30 09:45:00|156.87|154.27|156.8|154.2|157.17|154.57|156|153.4|0
1664531400000|2022-09-30 09:50:00|156.74|154.14|157.11|154.51|157.17|154.57|156|153.4|0
1664531700000|2022-09-30 09:55:00|157.08|154.48|156.98|154.38|157.64|155.04|156.92|154.32|0
1664532000000|2022-09-30 10:00:00|157.11|154.51|155.69|153.09|157.29|154.69|155.56|152.96|0
1664532300000|2022-09-30 10:05:00|155.53|152.93|155.25|152.65|155.9|153.3|155.13|152.53|0
1664532600000|2022-09-30 10:10:00|155.29|152.69|154.43|151.83|155.38|152.78|154.34|151.74|0
1664532900000|2022-09-30 10:15:00|154.46|151.86|155.43|152.83|155.47|152.87|154.15|151.55|0
1664533200000|2022-09-30 10:20:00|155.5|152.9|155.49|152.89|156.23|153.63|155.43|152.83|0
1664533500000|2022-09-30 10:25:00|155.46|152.86|154.63|152.03|155.89|153.29|154.03|151.43|0
1664533800000|2022-09-30 10:30:00|154.7|152.1|155.15|152.55|155.25|152.65|154.7|152.1|0
1664534100000|2022-09-30 10:35:00|155.12|152.52|155.24|152.64|155.37|152.77|154.45|151.85|0
1664534400000|2022-09-30 10:40:00|155.3|152.7|155.92|153.32|155.98|153.38|155.06|152.46|0
1664534700000|2022-09-30 10:45:00|155.98|153.38|156.9|154.3|157.27|154.67|155.92|153.32|0
1664535000000|2022-09-30 10:50:00|157.03|154.43|158.08|155.48|158.52|155.92|156.9|154.3|0
1664535300000|2022-09-30 10:55:00|158.02|155.42|158.45|155.85|158.95|156.35|158.02|155.42|0
1664535600000|2022-09-30 11:00:00|158.33|155.73|159.2|156.6|159.26|156.66|157.89|155.29|0
1664535900000|2022-09-30 11:05:00|159.07|156.47|159.92|157.32|159.95|157.35|158.76|156.16|0
1664536200000|2022-09-30 11:10:00|160.01|157.41|159.95|157.35|160.71|158.11|158.27|155.67|0
1664536500000|2022-09-30 11:15:00|159.89|157.29|159.32|156.72|160.14|157.54|159.32|156.72|0
1664536800000|2022-09-30 11:20:00|159.35|156.75|159.32|156.72|159.7|157.1|159.07|156.47|0
1664537100000|2022-09-30 11:25:00|159.25|156.65|158.69|156.09|159.69|157.09|158.69|156.09|0
1664537400000|2022-09-30 11:30:00|158.63|156.03|160.19|157.59|160.19|157.59|158.63|156.03|0
1664537700000|2022-09-30 11:35:00|160.13|157.53|160.35|157.75|161.01|158.41|160.07|157.47|0
1664538000000|2022-09-30 11:40:00|160.32|157.72|160.76|158.16|160.82|158.22|160.13|157.53|0
1664538300000|2022-09-30 11:45:00|160.82|158.22|162.21|159.61|162.69|160.09|160.82|158.22|0
1664538600000|2022-09-30 11:50:00|162.11|159.51|162.14|159.54|162.84|160.24|161.95|159.35|0
1664538900000|2022-09-30 11:55:00|162.21|159.61|161.19|158.59|162.46|159.86|160.94|158.34|0
1664539200000|2022-09-30 12:00:00|161.13|158.53|160.93|158.33|161.28|158.68|160.18|157.58|0
1664539500000|2022-09-30 12:05:00|160.9|158.3|161.15|158.55|161.63|159.03|160.84|158.24|0
1664539800000|2022-09-30 12:10:00|161.12|158.52|161.5|158.9|161.75|159.15|160.43|157.83|0
1664540100000|2022-09-30 12:15:00|161.56|158.96|161.31|158.71|162.13|159.53|160.68|158.08|0
1664540400000|2022-09-30 12:20:00|161.37|158.77|161.43|158.83|161.66|159.06|160.86|158.26|0
1664540700000|2022-09-30 12:25:00|161.37|158.77|158.51|155.91|161.62|159.02|157.67|155.07|0
1664541000000|2022-09-30 12:30:00|158.14|155.54|164.1|161.5|166.43|163.83|158.14|155.54|0
1664541300000|2022-09-30 12:35:00|164.16|161.56|163.33|160.73|164.48|161.88|162.63|160.03|0
1664541600000|2022-09-30 12:40:00|163.39|160.79|160.51|157.91|163.84|161.24|159.88|157.28|0
1664541900000|2022-09-30 12:45:00|160.41|157.81|162.62|160.02|162.75|160.15|160.07|157.47|0
1664542200000|2022-09-30 12:50:00|162.69|160.09|162.68|160.08|163.26|160.66|161.86|159.26|0
1664542500000|2022-09-30 12:55:00|162.56|159.96|161.98|159.38|162.62|160.02|161.04|158.44|0
1664542800000|2022-09-30 13:00:00|162.08|159.48|164.02|161.42|164.02|161.42|160.84|158.24|0
1664543100000|2022-09-30 13:05:00|163.96|161.36|164.79|162.19|165.05|162.45|163.83|161.23|0
1664543400000|2022-09-30 13:10:00|164.72|162.12|164.21|161.61|164.92|162.32|164.08|161.48|0
1664543700000|2022-09-30 13:15:00|164.14|161.54|164.46|161.86|164.92|162.32|164.08|161.48|0
1664544000000|2022-09-30 13:20:00|164.66|162.06|165.23|162.63|165.49|162.89|164.14|161.54|0
1664544300000|2022-09-30 13:25:00|165.43|162.83|166.46|163.86|166.46|163.86|165.3|162.7|0
1664544600000|2022-09-30 13:30:00|166.4|163.8|164.34|161.74|166.53|163.93|163.24|160.64|0
1664544900000|2022-09-30 13:35:00|163.95|161.35|169.29|166.69|170.49|167.89|163.95|161.35|0
1664545200000|2022-09-30 13:40:00|169.23|166.63|166.74|164.14|170.62|168.02|164.6|162|0
1664545500000|2022-09-30 13:45:00|166.77|164.17|167.13|164.53|169.16|166.56|165.37|162.77|0
1664545800000|2022-09-30 13:50:00|167.19|164.59|162.47|159.87|167.85|165.25|162.47|159.87|0
1664546100000|2022-09-30 13:55:00|162.41|159.81|162.15|159.55|162.86|160.26|160.69|158.09|0
1664546400000|2022-09-30 14:00:00|162|159.4|162.53|159.93|164.2|161.6|161.71|159.11|0
1664546700000|2022-09-30 14:05:00|162.47|159.87|162.85|160.25|164.33|161.73|161.96|159.36|0
1664547000000|2022-09-30 14:10:00|162.79|160.19|163.56|160.96|164.44|161.84|161.39|158.79|0
1664547300000|2022-09-30 14:15:00|163.31|160.71|163.56|160.96|166.02|163.42|162.99|160.39|0
1664547600000|2022-09-30 14:20:00|163.69|161.09|163.05|160.45|164.53|161.93|162.79|160.19|0
1664547900000|2022-09-30 14:25:00|163.17|160.57|162.34|159.74|164.33|161.73|161.33|158.73|0
1664548200000|2022-09-30 14:30:00|162.53|159.93|159.43|156.83|162.72|160.12|159.24|156.64|0
1664548500000|2022-09-30 14:35:00|159.4|156.8|159.43|156.83|160.06|157.46|158.55|155.95|0
1664548800000|2022-09-30 14:40:00|159.3|156.7|159.87|157.27|160.56|157.96|159.3|156.7|0
1664549100000|2022-09-30 14:45:00|159.93|157.33|160.37|157.77|161.64|159.04|159.43|156.83|0
1664549400000|2022-09-30 14:50:00|160.24|157.64|159.61|157.01|160.75|158.15|158.73|156.13|0
1664549700000|2022-09-30 14:55:00|159.45|156.85|157.92|155.32|161.81|159.21|157.73|155.13|0
1664550000000|2022-09-30 15:00:00|157.54|154.94|156.48|153.88|159.05|156.45|156.05|153.45|0
1664550300000|2022-09-30 15:05:00|156.45|153.85|154.07|151.47|156.86|154.26|153.95|151.35|0
1664550600000|2022-09-30 15:10:00|154.13|151.53|154.44|151.84|156.73|154.13|153.77|151.17|0
1664550900000|2022-09-30 15:15:00|154.38|151.78|153.69|151.09|155.37|152.77|153.63|151.03|0
1664551200000|2022-09-30 15:20:00|153.63|151.03|153.08|150.48|153.75|151.15|152.83|150.23|0
1664551500000|2022-09-30 15:25:00|153.02|150.42|153.44|150.84|153.69|151.09|152.53|149.93|0
1664551800000|2022-09-30 15:30:00|153.69|151.09|153.69|151.09|154.12|151.52|153.01|150.41|0
1664552100000|2022-09-30 15:35:00|153.63|151.03|155.23|152.63|155.6|153|153.5|150.9|0
1664552400000|2022-09-30 15:40:00|155.29|152.69|157.91|155.31|158.04|155.44|154.98|152.38|0
1664552700000|2022-09-30 15:45:00|157.98|155.38|158.79|156.19|158.92|156.32|157.35|154.75|0
1664553000000|2022-09-30 15:50:00|158.92|156.32|159.1|156.5|159.43|156.83|156.97|154.37|0
1664553300000|2022-09-30 15:55:00|159.29|156.69|158.9|156.3|159.41|156.81|158.65|156.05|0
1664553600000|2022-09-30 16:00:00|158.94|156.34|160.18|157.58|160.82|158.22|158.94|156.34|0
1664553900000|2022-09-30 16:05:00|160.05|157.45|160.94|158.34|161.01|158.41|159.54|156.94|0
1664554200000|2022-09-30 16:10:00|161.01|158.41|159.31|156.71|161.13|158.53|159.31|156.71|0
1664554500000|2022-09-30 16:15:00|159.24|156.64|159.18|156.58|159.37|156.77|158.54|155.94|0
1664554800000|2022-09-30 16:20:00|159.3|156.7|159.17|156.57|161.1|158.5|158.86|156.26|0
1664555100000|2022-09-30 16:25:00|159.3|156.7|159.49|156.89|159.75|157.15|158.54|155.94|0
1664555400000|2022-09-30 16:30:00|159.56|156.96|158.73|156.13|159.68|157.08|158.54|155.94|0
1664555700000|2022-09-30 16:35:00|158.85|156.25|157.65|155.05|159.17|156.57|157.39|154.79|0
1664556000000|2022-09-30 16:40:00|157.71|155.11|157.52|154.92|158.15|155.55|157.39|154.79|0
1664556300000|2022-09-30 16:45:00|157.65|155.05|157.52|154.92|157.96|155.36|157.14|154.54|0
1664556600000|2022-09-30 16:50:00|157.45|154.85|158.72|156.12|158.72|156.12|157.14|154.54|0
1664556900000|2022-09-30 16:55:00|158.65|156.05|158.97|156.37|159.1|156.5|158.21|155.61|0
1664557200000|2022-09-30 17:00:00|158.94|156.34|159.73|157.13|160.5|157.9|158.91|156.31|0
1664557500000|2022-09-30 17:05:00|159.67|157.07|159.16|156.56|159.86|157.26|158.4|155.8|0
1664557800000|2022-09-30 17:10:00|159.09|156.49|159.73|157.13|159.79|157.19|158.14|155.54|0
1664558100000|2022-09-30 17:15:00|159.79|157.19|160.11|157.51|160.5|157.9|159.03|156.43|0
1664558400000|2022-09-30 17:20:00|160.05|157.45|159.92|157.32|160.24|157.64|159.15|156.55|0
1664558700000|2022-09-30 17:25:00|160.05|157.45|158.83|156.23|160.36|157.76|158.39|155.79|0
1664559000000|2022-09-30 17:30:00|158.89|156.29|160.17|157.57|160.17|157.57|158.39|155.79|0
1664559300000|2022-09-30 17:35:00|160.11|157.51|161.97|159.37|162.1|159.5|160.11|157.51|0
1664559600000|2022-09-30 17:40:00|161.84|159.24|163|160.4|163|160.4|161.84|159.24|0
1664559900000|2022-09-30 17:45:00|163.07|160.47|163.78|161.18|163.78|161.18|162.94|160.34|0
1664560200000|2022-09-30 17:50:00|163.85|161.25|165.21|162.61|165.8|163.2|161.55|158.95|0
1664560500000|2022-09-30 17:55:00|165.15|162.55|165.73|163.13|165.73|163.13|164.69|162.09|0
1664560800000|2022-09-30 18:00:00|165.8|163.2|166.25|163.65|166.71|164.11|165.21|162.61|0
1664561100000|2022-09-30 18:05:00|166.32|163.72|165.4|162.8|166.71|164.11|165.21|162.61|0
1664561400000|2022-09-30 18:10:00|165.53|162.93|164.94|162.34|165.53|162.93|164.36|161.76|0
1664561700000|2022-09-30 18:15:00|165.01|162.41|165.07|162.47|165.2|162.6|163.64|161.04|0
1664562000000|2022-09-30 18:20:00|165.14|162.54|165.46|162.86|165.85|163.25|164.36|161.76|0
1664562300000|2022-09-30 18:25:00|165.53|162.93|166.24|163.64|167.3|164.7|165.53|162.93|0
1664562600000|2022-09-30 18:30:00|166.31|163.71|165.07|162.47|166.77|164.17|165.07|162.47|0
1664562900000|2022-09-30 18:35:00|165.2|162.6|166.31|163.71|167.09|164.49|165.2|162.6|0
1664563200000|2022-09-30 18:40:00|166.37|163.77|167.88|165.28|168.81|166.21|166.37|163.77|0
1664563500000|2022-09-30 18:45:00|167.75|165.15|168.61|166.01|170.35|167.75|167.75|165.15|0
1664563800000|2022-09-30 18:50:00|168.41|165.81|167.86|165.26|168.55|165.95|167|164.4|0
1664564100000|2022-09-30 18:55:00|167.93|165.33|168.92|166.32|169.52|166.92|167.89|165.29|0
1664564400000|2022-09-30 19:00:00|168.99|166.39|166.66|164.06|169.46|166.86|165.35|162.75|0
1664564700000|2022-09-30 19:05:00|166.47|163.87|167.46|164.86|167.65|165.05|165.48|162.88|0
1664565000000|2022-09-30 19:10:00|167.59|164.99|168.92|166.32|169.38|166.78|166.4|163.8|0
1664565300000|2022-09-30 19:15:00|168.98|166.38|168.18|165.58|169.79|167.19|167.39|164.79|0
1664565600000|2022-09-30 19:20:00|167.98|165.38|168.11|165.51|169.45|166.85|167.58|164.98|0
1664565900000|2022-09-30 19:25:00|168.31|165.71|167.12|164.52|170.18|167.58|166.92|164.32|0
1664566200000|2022-09-30 19:30:00|166.98|164.38|170.26|167.66|170.93|168.33|165.41|162.81|0
1664566500000|2022-09-30 19:35:00|170.32|167.72|170.99|168.39|171.6|169|169.59|166.99|0
1664566800000|2022-09-30 19:40:00|171.13|168.53|169.99|167.39|171.13|168.53|169.39|166.79|0
1664567100000|2022-09-30 19:45:00|169.92|167.32|169.98|167.38|170.79|168.19|168.86|166.26|0
1664567400000|2022-09-30 19:50:00|169.92|167.32|172.69|170.09|173.14|170.54|169.92|167.32|0
1664567700000|2022-09-30 19:55:00|172.83|170.23|172.63|170.03|174.85|172.25|172.55|169.95|0
1664568000000|2022-09-30 20:00:00|174.54|171.94|173.03|170.43|174.54|171.94|172.15|169.55|0
1664568300000|2022-09-30 20:05:00|173.1|170.5|171.41|168.81|173.31|170.71|171.2|168.6|0
1664568600000|2022-09-30 20:10:00|171.54|168.94|170.73|168.13|171.61|169.01|170.66|168.06|0
1664756400000|2022-10-03 00:20:00|180.5|177.7|180.32|177.52|180.5|177.7|180.11|177.31|0
1664756700000|2022-10-03 00:25:00|180.25|177.45|180.81|178.01|181.44|178.64|180.25|177.45|0
1664757000000|2022-10-03 00:30:00|180.88|178.08|181.37|178.57|181.65|178.85|180.85|178.05|0
1664757300000|2022-10-03 00:35:00|181.3|178.5|182.15|179.35|182.43|179.63|181.09|178.29|0
1664757600000|2022-10-03 00:40:00|181.97|179.17|182.5|179.7|182.5|179.7|181.79|178.99|0
1664757900000|2022-10-03 00:45:00|182.43|179.63|182.37|179.57|182.73|179.93|181.72|178.92|0
1664758200000|2022-10-03 00:50:00|182.23|179.43|182.69|179.89|183.01|180.21|182.02|179.22|0
1664758500000|2022-10-03 00:55:00|182.73|179.93|183.47|180.67|183.9|181.1|182.73|179.93|0
1664758800000|2022-10-03 01:00:00|183.4|180.6|182.8|180|183.47|180.67|182.41|179.61|0
1664759100000|2022-10-03 01:05:00|182.59|179.79|181.77|178.97|182.76|179.96|181.42|178.62|0
1664759400000|2022-10-03 01:10:00|181.7|178.9|180.69|177.89|181.7|178.9|180.07|177.27|0
1664759700000|2022-10-03 01:15:00|180.59|177.79|180.76|177.96|181.82|179.02|180.55|177.75|0
1664760000000|2022-10-03 01:20:00|180.66|177.86|180.76|177.96|181.11|178.31|180.38|177.58|0
1664760300000|2022-10-03 01:25:00|180.73|177.93|178.6|175.8|181.04|178.24|178.46|175.66|0
1664760600000|2022-10-03 01:30:00|178.53|175.73|177.5|174.7|178.94|176.14|177.02|174.22|0
1664760900000|2022-10-03 01:35:00|177.57|174.77|177.22|174.42|177.78|174.98|176.94|174.14|0
1664761200000|2022-10-03 01:40:00|177.29|174.49|175.98|173.18|177.43|174.63|175.98|173.18|0
1664761500000|2022-10-03 01:45:00|176.11|173.31|174.13|171.33|176.32|173.52|173.85|171.05|0
1664761800000|2022-10-03 01:50:00|174.33|171.53|173.78|170.98|174.67|171.87|173.41|170.61|0
1664762100000|2022-10-03 01:55:00|173.82|171.02|173.71|170.91|174.4|171.6|173.71|170.91|0
1664762400000|2022-10-03 02:00:00|173.61|170.81|174.4|171.6|174.6|171.8|173.61|170.81|0
1664762700000|2022-10-03 02:05:00|174.43|171.63|175.32|172.52|175.42|172.62|174.29|171.49|0
1664763000000|2022-10-03 02:10:00|175.18|172.38|174.56|171.76|175.59|172.79|174.56|171.76|0
1664763300000|2022-10-03 02:15:00|174.6|171.8|175.11|172.31|175.11|172.31|174.35|171.55|0
1664763600000|2022-10-03 02:20:00|175.18|172.38|176.04|173.24|176.28|173.48|175.14|172.34|0
1664763900000|2022-10-03 02:25:00|175.93|173.13|176.07|173.27|176.2|173.4|175.45|172.65|0
1664764200000|2022-10-03 02:30:00|176.14|173.34|176.06|173.26|176.34|173.54|175.79|172.99|0
1664764500000|2022-10-03 02:35:00|176.1|173.3|176.06|173.26|176.82|174.02|176|173.2|0
1664764800000|2022-10-03 02:40:00|175.99|173.19|175.51|172.71|175.99|173.19|175.44|172.64|0
1664765100000|2022-10-03 02:45:00|175.48|172.68|174.99|172.19|175.78|172.98|174.89|172.09|0
1664765400000|2022-10-03 02:50:00|174.93|172.13|174.27|171.47|174.93|172.13|174.03|171.23|0
1664765700000|2022-10-03 02:55:00|174.34|171.54|177.06|174.26|177.16|174.36|174.34|171.54|0
1664766000000|2022-10-03 03:00:00|177.16|174.36|176.4|173.6|177.16|174.36|176.02|173.22|0
1664766300000|2022-10-03 03:05:00|176.33|173.53|175.71|172.91|176.54|173.74|175.5|172.7|0
1664766600000|2022-10-03 03:10:00|175.77|172.97|175.63|172.83|175.91|173.11|175.57|172.77|0
1664766900000|2022-10-03 03:15:00|175.6|172.8|174.23|171.43|175.63|172.83|174.19|171.39|0
1664767200000|2022-10-03 03:20:00|174.19|171.39|174.81|172.01|175.22|172.42|173.85|171.05|0
1664767500000|2022-10-03 03:25:00|174.88|172.08|175.46|172.66|175.49|172.69|174.7|171.9|0
1664767800000|2022-10-03 03:30:00|175.49|172.69|175.18|172.38|175.83|173.03|175.01|172.21|0
1664768100000|2022-10-03 03:35:00|175.21|172.41|173.91|171.11|175.28|172.48|173.44|170.64|0
1664768400000|2022-10-03 03:40:00|174.02|171.22|174.36|171.56|174.63|171.83|173.98|171.18|0
1664768700000|2022-10-03 03:45:00|174.32|171.52|174.63|171.83|174.83|172.03|174.18|171.38|0
1664769000000|2022-10-03 03:50:00|174.66|171.86|174.04|171.24|174.8|172|174.04|171.24|0
1664769300000|2022-10-03 03:55:00|174.11|171.31|174.86|172.06|175.07|172.27|174.11|171.31|0
1664769600000|2022-10-03 04:00:00|174.83|172.03|174.83|172.03|175.34|172.54|174.59|171.79|0
1664769900000|2022-10-03 04:05:00|174.79|171.99|176.09|173.29|176.3|173.5|174.28|171.48|0
1664770200000|2022-10-03 04:10:00|176.03|173.23|175.54|172.74|176.2|173.4|175.4|172.6|0
1664770500000|2022-10-03 04:15:00|175.51|172.71|175.51|172.71|176.02|173.22|175.13|172.33|0
1664770800000|2022-10-03 04:20:00|175.58|172.78|175.99|173.19|176.19|173.39|175.58|172.78|0
1664771100000|2022-10-03 04:25:00|176.02|173.22|175.88|173.08|176.12|173.32|175.4|172.6|0
1664771400000|2022-10-03 04:30:00|175.85|173.05|175.71|172.91|175.95|173.15|175.57|172.77|0
1664771700000|2022-10-03 04:35:00|175.74|172.94|176.57|173.77|176.57|173.77|175.74|172.94|0
1664772000000|2022-10-03 04:40:00|176.5|173.7|175.8|173|176.7|173.9|175.67|172.87|0
1664772300000|2022-10-03 04:45:00|175.77|172.97|175.84|173.04|176.36|173.56|175.7|172.9|0
1664772600000|2022-10-03 04:50:00|175.87|173.07|175.46|172.66|175.91|173.11|175.46|172.66|0
1664772900000|2022-10-03 04:55:00|175.49|172.69|175.87|173.07|175.87|173.07|175.32|172.52|0
1664773200000|2022-10-03 05:00:00|175.83|173.03|175.73|172.93|176.39|173.59|175.25|172.45|0
1664773500000|2022-10-03 05:05:00|175.76|172.96|176.83|174.03|177.04|174.24|175.45|172.65|0
1664773800000|2022-10-03 05:10:00|176.69|173.89|176.97|174.17|177.38|174.58|176.62|173.82|0
1664774100000|2022-10-03 05:15:00|176.86|174.06|177.38|174.58|177.45|174.65|176.62|173.82|0
1664774400000|2022-10-03 05:20:00|177.45|174.65|176.62|173.82|177.45|174.65|176.41|173.61|0
1664774700000|2022-10-03 05:25:00|176.72|173.92|176.86|174.06|177.03|174.23|176.55|173.75|0
1664775000000|2022-10-03 05:30:00|176.89|174.09|176.27|173.47|176.89|174.09|176.2|173.4|0
1664775300000|2022-10-03 05:35:00|176.2|173.4|175.54|172.74|176.3|173.5|175.51|172.71|0
1664775600000|2022-10-03 05:40:00|175.51|172.71|174.37|171.57|175.68|172.88|174.27|171.47|0
1664775900000|2022-10-03 05:45:00|174.34|171.54|173.79|170.99|174.34|171.54|173.52|170.72|0
1664776200000|2022-10-03 05:50:00|173.72|170.92|171.82|169.02|173.72|170.92|171.55|168.75|0
1664776500000|2022-10-03 05:55:00|171.75|168.95|172.66|169.86|173.11|170.31|171.75|168.95|0
1664776800000|2022-10-03 06:00:00|172.8|170|171.44|168.64|172.8|170|171.17|168.37|0
1664777100000|2022-10-03 06:05:00|171.51|168.71|170.67|167.87|171.92|169.12|169.23|166.43|0
1664777400000|2022-10-03 06:10:00|170.6|167.8|171.17|168.37|171.37|168.57|170.43|167.63|0
1664777700000|2022-10-03 06:15:00|171|168.2|171.54|168.74|171.64|168.84|170.83|168.03|0
1664778000000|2022-10-03 06:20:00|171.51|168.71|173.2|170.4|173.27|170.47|171.51|168.71|0
1664778300000|2022-10-03 06:25:00|173.23|170.43|172.52|169.72|173.64|170.84|172.52|169.72|0
1664778600000|2022-10-03 06:30:00|172.58|169.78|173.2|170.4|173.33|170.53|172.42|169.62|0
1664778900000|2022-10-03 06:35:00|173.09|170.29|172.78|169.98|174.01|171.21|172.78|169.98|0
1664779200000|2022-10-03 06:40:00|172.99|170.19|173.91|171.11|173.94|171.14|172.92|170.12|0
1664779500000|2022-10-03 06:45:00|173.87|171.07|174.14|171.34|174.97|172.17|173.8|171|0
1664779800000|2022-10-03 06:50:00|174.18|171.38|173.53|170.73|174.28|171.48|173.39|170.59|0
1664780100000|2022-10-03 06:55:00|173.5|170.7|172.64|169.84|173.59|170.79|172.64|169.84|0
1664780400000|2022-10-03 07:00:00|172.57|169.77|173.18|170.38|174.41|171.61|172.57|169.77|0
1664780700000|2022-10-03 07:05:00|173.29|170.69|173.12|170.52|173.49|170.89|170.71|168.11|0
1664781000000|2022-10-03 07:10:00|173.15|170.55|173.87|171.27|175.93|173.33|172.94|170.34|0
1664781300000|2022-10-03 07:15:00|174|171.4|171.79|169.19|174.31|171.71|171.58|168.98|0
1664781600000|2022-10-03 07:20:00|171.65|169.05|172.02|169.42|172.19|169.59|170.91|168.31|0
1664781900000|2022-10-03 07:25:00|172.06|169.46|171.58|168.98|172.09|169.49|171.21|168.61|0
1664782200000|2022-10-03 07:30:00|171.51|168.91|172.9|170.3|173.41|170.81|171.17|168.57|0
1664782500000|2022-10-03 07:35:00|172.87|170.27|174.4|171.8|174.51|171.91|172.83|170.23|0
1664782800000|2022-10-03 07:40:00|174.44|171.84|173.82|171.22|174.75|172.15|172.73|170.13|0
1664783100000|2022-10-03 07:45:00|173.92|171.32|172.93|170.33|174.16|171.56|172.66|170.06|0
1664783400000|2022-10-03 07:50:00|172.9|170.3|174.29|171.69|174.7|172.1|172.72|170.12|0
1664783700000|2022-10-03 07:55:00|174.33|171.73|173.74|171.14|174.57|171.97|173.03|170.43|0
1664784000000|2022-10-03 08:00:00|173.71|171.11|175.94|173.34|176.01|173.41|173.71|171.11|0
1664784300000|2022-10-03 08:05:00|175.98|173.38|175.94|173.34|176.46|173.86|175.66|173.06|0
1664784600000|2022-10-03 08:10:00|176.01|173.41|175.14|172.54|176.28|173.68|175.11|172.51|0
1664784900000|2022-10-03 08:15:00|175.18|172.58|174.87|172.27|175.59|172.99|174.56|171.96|0
1664785200000|2022-10-03 08:20:00|174.9|172.3|174.62|172.02|175.17|172.57|174.25|171.65|0
1664785500000|2022-10-03 08:25:00|174.76|172.16|174.96|172.36|175.55|172.95|174.14|171.54|0
1664785800000|2022-10-03 08:30:00|175.03|172.43|173.73|171.13|175.83|173.23|173.73|171.13|0
1664786100000|2022-10-03 08:35:00|173.66|171.06|174.38|171.78|174.82|172.22|173.66|171.06|0
1664786400000|2022-10-03 08:40:00|174.48|171.88|174.38|171.78|174.75|172.15|173.9|171.3|0
1664786700000|2022-10-03 08:45:00|174.34|171.74|174.2|171.6|174.72|172.12|173.72|171.12|0
1664787000000|2022-10-03 08:50:00|174.17|171.57|173.96|171.36|174.58|171.98|173.83|171.23|0
1664787300000|2022-10-03 08:55:00|173.93|171.33|174.27|171.67|174.4|171.8|173.86|171.26|0
1664787600000|2022-10-03 09:00:00|174.33|171.73|175.85|173.25|175.98|173.38|174.33|171.73|0
1664787900000|2022-10-03 09:05:00|175.98|173.38|176.81|174.21|177.34|174.74|175.71|173.11|0
1664788200000|2022-10-03 09:10:00|176.78|174.18|175.84|173.24|176.78|174.18|175.7|173.1|0
1664788500000|2022-10-03 09:15:00|175.7|173.1|175.15|172.55|175.7|173.1|174.81|172.21|0
1664788800000|2022-10-03 09:20:00|175.19|172.59|173.3|170.7|175.19|172.59|173.03|170.43|0
1664789100000|2022-10-03 09:25:00|173.5|170.9|173.13|170.53|173.91|171.31|172.89|170.29|0
1664789400000|2022-10-03 09:30:00|173.09|170.49|172.34|169.74|173.36|170.76|172.27|169.67|0
1664789700000|2022-10-03 09:35:00|172.27|169.67|173.16|170.56|173.29|170.69|171.94|169.34|0
1664790000000|2022-10-03 09:40:00|173.12|170.52|173.63|171.03|173.91|171.31|172.75|170.15|0
1664790300000|2022-10-03 09:45:00|173.56|170.96|173.56|170.96|174.11|171.51|173.49|170.89|0
1664790600000|2022-10-03 09:50:00|173.77|171.17|173.05|170.45|173.8|171.2|172.88|170.28|0
1664790900000|2022-10-03 09:55:00|173.01|170.41|172.54|169.94|173.05|170.45|172.47|169.87|0
1664791200000|2022-10-03 10:00:00|172.47|169.87|172.06|169.46|172.87|170.27|171.89|169.29|0
1664791500000|2022-10-03 10:05:00|172.13|169.53|172.33|169.73|172.67|170.07|172.09|169.49|0
1664791800000|2022-10-03 10:10:00|172.4|169.8|172.46|169.86|172.53|169.93|171.38|168.78|0
1664792100000|2022-10-03 10:15:00|172.43|169.83|172.46|169.86|172.9|170.3|172.39|169.79|0
1664792400000|2022-10-03 10:20:00|172.26|169.66|172.12|169.52|172.46|169.86|171.64|169.04|0
1664792700000|2022-10-03 10:25:00|172.19|169.59|171.1|168.5|172.43|169.83|171.03|168.43|0
1664793000000|2022-10-03 10:30:00|171.17|168.57|171.64|169.04|171.91|169.31|171.1|168.5|0
1664793300000|2022-10-03 10:35:00|171.68|169.08|172.52|169.92|172.52|169.92|171.5|168.9|0
1664793600000|2022-10-03 10:40:00|172.49|169.89|172.31|169.71|172.72|170.12|172.11|169.51|0
1664793900000|2022-10-03 10:45:00|172.45|169.85|170.99|168.39|172.45|169.85|170.99|168.39|0
1664794200000|2022-10-03 10:50:00|170.55|167.95|171.09|168.49|171.7|169.1|170.08|167.48|0
1664794500000|2022-10-03 10:55:00|171.16|168.56|169.65|167.05|171.19|168.59|169.54|166.94|0
1664794800000|2022-10-03 11:00:00|169.61|167.01|170.01|167.41|170.62|168.02|169.34|166.74|0
1664795100000|2022-10-03 11:05:00|169.98|167.38|165.13|162.53|170.28|167.68|164.79|162.19|0
1664795400000|2022-10-03 11:10:00|165.26|162.66|166.74|164.14|167.68|165.08|165.12|162.52|0
1664795700000|2022-10-03 11:15:00|166.94|164.34|166.94|164.34|166.94|164.34|166.21|163.61|0
1664796000000|2022-10-03 11:20:00|167.01|164.41|166.94|164.34|167.41|164.81|166.87|164.27|0
1664796300000|2022-10-03 11:25:00|166.87|164.27|166.87|164.27|167.21|164.61|166.77|164.17|0
1664796600000|2022-10-03 11:30:00|166.74|164.14|166.6|164|167.2|164.6|166.27|163.67|0
1664796900000|2022-10-03 11:35:00|166.67|164.07|165.97|163.37|166.73|164.13|165.47|162.87|0
1664797200000|2022-10-03 11:40:00|166|163.4|166.33|163.73|166.33|163.73|165.67|163.07|0
1664797500000|2022-10-03 11:45:00|166.37|163.77|166.93|164.33|166.93|164.33|165.67|163.07|0
1664797800000|2022-10-03 11:50:00|167|164.4|166.93|164.33|167.4|164.8|166.73|164.13|0
1664798100000|2022-10-03 11:55:00|166.9|164.3|164.41|161.81|167.06|164.46|164.41|161.81|0
1664798400000|2022-10-03 12:00:00|164.47|161.87|164.34|161.74|165.07|162.47|163.49|160.89|0
1664798700000|2022-10-03 12:05:00|164.41|161.81|164.34|161.74|164.93|162.33|164.08|161.48|0
1664799000000|2022-10-03 12:10:00|164.5|161.9|165.19|162.59|165.59|162.99|164.5|161.9|0
1664799300000|2022-10-03 12:15:00|165.13|162.53|165.46|162.86|165.89|163.29|164.8|162.2|0
1664799600000|2022-10-03 12:20:00|165.65|163.05|164.27|161.67|165.72|163.12|164.13|161.53|0
1664799900000|2022-10-03 12:25:00|164.33|161.73|164.33|161.73|164.4|161.8|164.13|161.53|0
1664800200000|2022-10-03 12:30:00|164.3|161.7|162.89|160.29|164.79|162.19|162.36|159.76|0
1664800500000|2022-10-03 12:35:00|162.82|160.22|163.47|160.87|163.74|161.14|162.82|160.22|0
1664800800000|2022-10-03 12:40:00|163.54|160.94|162.43|159.83|163.54|160.94|162.23|159.63|0
1664801100000|2022-10-03 12:45:00|162.36|159.76|160.96|158.36|162.52|159.92|160.93|158.33|0
1664801400000|2022-10-03 12:50:00|161.12|158.52|161.19|158.59|161.19|158.59|160.09|157.49|0
1664801700000|2022-10-03 12:55:00|161.25|158.65|163.96|161.36|163.96|161.36|160.38|157.78|0
1664802000000|2022-10-03 13:00:00|164.02|161.42|163.3|160.7|164.09|161.49|163.24|160.64|0
1664802300000|2022-10-03 13:05:00|163.37|160.77|163.24|160.64|163.76|161.16|162.85|160.25|0
1664802600000|2022-10-03 13:10:00|163.17|160.57|162.26|159.66|163.49|160.89|162.26|159.66|0
1664802900000|2022-10-03 13:15:00|162.23|159.63|161.94|159.34|162.78|160.18|161.61|159.01|0
1664803200000|2022-10-03 13:20:00|162|159.4|162.9|160.3|162.97|160.37|161.87|159.27|0
1664803500000|2022-10-03 13:25:00|162.97|160.37|163.88|161.28|163.94|161.34|162.97|160.37|0
1664803800000|2022-10-03 13:30:00|164.01|161.41|165.25|162.65|166.5|163.9|163.1|160.5|0
1664804100000|2022-10-03 13:35:00|165.51|162.91|167.69|165.09|167.69|165.09|165.51|162.91|0
1664804400000|2022-10-03 13:40:00|167.63|165.03|166.58|163.98|168.9|166.3|166.45|163.85|0
1664804700000|2022-10-03 13:45:00|166.65|164.05|164.29|161.69|166.71|164.11|163.7|161.1|0
1664805000000|2022-10-03 13:50:00|164.26|161.66|165.46|162.86|166.71|164.11|164.22|161.62|0
1664805300000|2022-10-03 13:55:00|165.59|162.99|163.31|160.71|166.64|164.04|163.01|160.41|0
1664805600000|2022-10-03 14:00:00|163.5|160.9|158.18|155.58|163.5|160.9|157.35|154.75|0
1664805900000|2022-10-03 14:05:00|158.24|155.64|155.84|153.24|158.5|155.9|155.75|153.15|0
1664806200000|2022-10-03 14:10:00|155.78|153.18|156.34|153.74|156.41|153.81|155.4|152.8|0
1664806500000|2022-10-03 14:15:00|156.22|153.62|155.46|152.86|156.66|154.06|154.9|152.3|0
1664806800000|2022-10-03 14:20:00|155.4|152.8|153.65|151.05|155.52|152.92|153.65|151.05|0
1664807100000|2022-10-03 14:25:00|153.52|150.92|153.27|150.67|153.89|151.29|152.1|149.5|0
1664807400000|2022-10-03 14:30:00|153.15|150.55|153.02|150.42|153.52|150.92|152.4|149.8|0
1664807700000|2022-10-03 14:35:00|152.96|150.36|153.76|151.16|154.26|151.66|152.71|150.11|0
1664808000000|2022-10-03 14:40:00|153.7|151.1|153.02|150.42|154.39|151.79|152.96|150.36|0
1664808300000|2022-10-03 14:45:00|153.05|150.45|151.97|149.37|153.08|150.48|151.72|149.12|0
1664808600000|2022-10-03 14:50:00|151.9|149.3|153.32|150.72|153.88|151.28|151.9|149.3|0
1664808900000|2022-10-03 14:55:00|153.26|150.66|154.25|151.65|154.25|151.65|152.7|150.1|0
1664809200000|2022-10-03 15:00:00|154.12|151.52|153.51|150.91|154.31|151.71|153.01|150.41|0
1664809500000|2022-10-03 15:05:00|153.44|150.84|151.34|148.74|153.75|151.15|151.34|148.74|0
1664809800000|2022-10-03 15:10:00|151.28|148.68|151.46|148.86|152.2|149.6|150.49|147.89|0
1664810100000|2022-10-03 15:15:00|151.53|148.93|151.89|149.29|152.02|149.42|150.85|148.25|0
1664810400000|2022-10-03 15:20:00|151.95|149.35|151.58|148.98|152.38|149.78|151.58|148.98|0
1664810700000|2022-10-03 15:25:00|151.52|148.92|152.2|149.6|153.3|150.7|151.46|148.86|0
1664811000000|2022-10-03 15:30:00|151.89|149.29|152.5|149.9|152.63|150.03|151.52|148.92|0
1664811300000|2022-10-03 15:35:00|152.44|149.84|153.61|151.01|154.48|151.88|152.44|149.84|0
1664811600000|2022-10-03 15:40:00|153.74|151.14|154.92|152.32|155.3|152.7|153.68|151.08|0
1664811900000|2022-10-03 15:45:00|154.98|152.38|154.23|151.63|155.36|152.76|154.04|151.44|0
1664812200000|2022-10-03 15:50:00|154.17|151.57|154.54|151.94|154.54|151.94|153.67|151.07|0
1664812500000|2022-10-03 15:55:00|154.67|152.07|155.1|152.5|155.85|153.25|154.29|151.69|0
1664812800000|2022-10-03 16:00:00|155.04|152.44|153.85|151.25|155.04|152.44|153.6|151|0
1664813100000|2022-10-03 16:05:00|153.73|151.13|152.67|150.07|154.29|151.69|152.61|150.01|0
1664813400000|2022-10-03 16:10:00|152.61|150.01|153.04|150.44|153.04|150.44|152.18|149.58|0
1664813700000|2022-10-03 16:15:00|152.98|150.38|153.47|150.87|153.91|151.31|152.79|150.19|0
1664814000000|2022-10-03 16:20:00|153.35|150.75|153.29|150.69|154.84|152.24|153.29|150.69|0
1664814300000|2022-10-03 16:25:00|153.41|150.81|155.15|152.55|155.28|152.68|152.79|150.19|0
1664814600000|2022-10-03 16:30:00|155.21|152.61|154.21|151.61|155.9|153.3|154.21|151.61|0
1664814900000|2022-10-03 16:35:00|154.25|151.65|154.15|151.55|155.4|152.8|154.09|151.49|0
1664815200000|2022-10-03 16:40:00|154.21|151.61|154.21|151.61|154.77|152.17|153.84|151.24|0
1664815500000|2022-10-03 16:45:00|154.15|151.55|154.46|151.86|154.71|152.11|153.96|151.36|0
1664815800000|2022-10-03 16:50:00|154.33|151.73|155.02|152.42|155.83|153.23|154.33|151.73|0
1664816100000|2022-10-03 16:55:00|155.08|152.48|153.77|151.17|155.46|152.86|153.77|151.17|0
1664816400000|2022-10-03 17:00:00|153.83|151.23|153.58|150.98|154.02|151.42|153.15|150.55|0
1664816700000|2022-10-03 17:05:00|153.52|150.92|152.4|149.8|153.89|151.29|152.22|149.62|0
1664817000000|2022-10-03 17:10:00|152.34|149.74|152.28|149.68|153.08|150.48|151.91|149.31|0
1664817300000|2022-10-03 17:15:00|152.22|149.62|152.34|149.74|152.53|149.93|151.91|149.31|0
1664817600000|2022-10-03 17:20:00|152.46|149.86|150.49|147.89|152.52|149.92|150.01|147.41|0
1664817900000|2022-10-03 17:25:00|150.37|147.77|150.74|148.14|150.98|148.38|149.95|147.35|0
1664818200000|2022-10-03 17:30:00|150.62|148.02|148.97|146.37|150.74|148.14|148.97|146.37|0
1664818500000|2022-10-03 17:35:00|149.09|146.49|150.31|147.71|150.49|147.89|149.09|146.49|0
1664818800000|2022-10-03 17:40:00|150.25|147.65|150.06|147.46|150.31|147.71|149.76|147.16|0
1664819100000|2022-10-03 17:45:00|150|147.4|149.51|146.91|150|147.4|149.15|146.55|0
1664819400000|2022-10-03 17:50:00|149.67|147.07|150.24|147.64|150.24|147.64|149.58|146.98|0
1664819700000|2022-10-03 17:55:00|150.3|147.7|150.3|147.7|150.61|148.01|150.12|147.52|0
1664820000000|2022-10-03 18:00:00|150.24|147.64|149.27|146.67|150.3|147.7|149.21|146.61|0
1664820300000|2022-10-03 18:05:00|149.21|146.61|148.84|146.24|149.33|146.73|148.18|145.58|0
1664820600000|2022-10-03 18:10:00|148.78|146.18|147.88|145.28|148.84|146.24|147.7|145.1|0
1664820900000|2022-10-03 18:15:00|147.85|145.25|147.57|144.97|148.18|145.58|147.4|144.8|0
1664821200000|2022-10-03 18:20:00|147.51|144.91|147.09|144.49|147.51|144.91|146.62|144.02|0
1664821500000|2022-10-03 18:25:00|146.97|144.37|145.9|143.3|147.45|144.85|145.72|143.12|0
1664821800000|2022-10-03 18:30:00|145.96|143.36|145.84|143.24|146.2|143.6|145.54|142.94|0
1664822100000|2022-10-03 18:35:00|145.9|143.3|145.54|142.94|145.96|143.36|145.42|142.82|0
1664822400000|2022-10-03 18:40:00|145.48|142.88|146.16|143.56|147.85|145.25|145.19|142.59|0
1664822700000|2022-10-03 18:45:00|146.22|143.62|146.33|143.73|146.57|143.97|145.74|143.14|0
1664823000000|2022-10-03 18:50:00|146.27|143.67|145.56|142.96|146.45|143.85|145.45|142.85|0
1664823300000|2022-10-03 18:55:00|145.5|142.9|145.56|142.96|145.8|143.2|144.74|142.14|0
1664823600000|2022-10-03 19:00:00|145.68|143.08|146.09|143.49|146.45|143.85|145.5|142.9|0
1664823900000|2022-10-03 19:05:00|146.03|143.43|145.44|142.84|146.09|143.49|145.15|142.55|0
1664824200000|2022-10-03 19:10:00|145.38|142.78|146.15|143.55|146.56|143.96|145.38|142.78|0
1664824500000|2022-10-03 19:15:00|146.2|143.6|146.91|144.31|147.72|145.12|146.2|143.6|0
1664824800000|2022-10-03 19:20:00|146.97|144.37|146.08|143.48|147.09|144.49|146.08|143.48|0
1664825100000|2022-10-03 19:25:00|146.14|143.54|145.96|143.36|146.14|143.54|145.43|142.83|0
1664825400000|2022-10-03 19:30:00|145.9|143.3|146.67|144.07|146.85|144.25|145.37|142.77|0
1664825700000|2022-10-03 19:35:00|146.73|144.13|146.85|144.25|146.97|144.37|146.08|143.48|0
1664826000000|2022-10-03 19:40:00|146.91|144.31|147.86|145.26|148.1|145.5|146.85|144.25|0
1664826300000|2022-10-03 19:45:00|147.98|145.38|148.15|145.55|148.57|145.97|147.2|144.6|0
1664826600000|2022-10-03 19:50:00|148.21|145.61|148.81|146.21|149.71|147.11|148.21|145.61|0
1664826900000|2022-10-03 19:55:00|149.17|146.57|149.95|147.35|150.68|148.08|149.17|146.57|0
1664827200000|2022-10-03 20:00:00|149.47|146.87|148.33|145.73|149.47|146.87|147.97|145.37|0
1664827500000|2022-10-03 20:05:00|148.27|145.67|148.45|145.85|148.57|145.97|147.97|145.37|0
1664827800000|2022-10-03 20:10:00|148.51|145.91|148.5|145.9|148.63|146.03|147.91|145.31|0
1664828100000|2022-10-03 20:15:00|148.54|145.74|148.72|145.92|148.78|145.98|148.27|145.47|0
1664828400000|2022-10-03 20:20:00|148.66|145.86|148.54|145.74|148.66|145.86|148.48|145.68|0
1664828700000|2022-10-03 20:25:00|148.48|145.68|148.3|145.5|148.66|145.86|148.3|145.5|0
1664829000000|2022-10-03 20:30:00|148.24|145.44|148.3|145.5|148.36|145.56|148.18|145.38|0
1664829300000|2022-10-03 20:35:00|148.27|145.47|148.35|145.55|148.47|145.67|148.12|145.32|0
1664829600000|2022-10-03 20:40:00|148.41|145.61|148.56|145.76|148.59|145.79|148.35|145.55|0
1664829900000|2022-10-03 20:45:00|148.53|145.73|148.65|145.85|148.65|145.85|148.47|145.67|0
1664830200000|2022-10-03 20:50:00|148.62|145.82|148.71|145.91|148.77|145.97|148.62|145.82|0
1664830500000|2022-10-03 20:55:00|148.77|145.97|148.7|145.9|148.83|146.03|148.65|145.85|0
1664830800000|2022-10-03 21:00:00|148.69|145.89|148.8|146|148.84|146.04|148.65|145.85|0
1664831100000|2022-10-03 21:05:00|148.77|145.97|148.78|145.98|148.81|146.01|148.74|145.94|0
1664831400000|2022-10-03 21:10:00|148.79|145.99|148.73|145.93|148.8|146|148.7|145.9|0
1664831700000|2022-10-03 21:15:00|148.71|145.91|148.74|145.94|148.78|145.98|148.69|145.89|0
1664832000000|2022-10-03 21:20:00|148.75|145.95|148.67|145.87|148.77|145.97|148.65|145.85|0
1664832300000|2022-10-03 21:25:00|148.66|145.86|148.58|145.78|148.66|145.86|148.49|145.69|0
1664832600000|2022-10-03 21:30:00|148.56|145.76|148.5|145.7|148.56|145.76|148.5|145.7|0
1664832900000|2022-10-03 21:35:00|148.49|145.69|148.69|145.89|148.73|145.93|148.49|145.69|0
1664833200000|2022-10-03 21:40:00|148.64|145.84|148.65|145.85|148.74|145.94|148.64|145.84|0
1664833500000|2022-10-03 21:45:00|148.67|145.87|148.54|145.74|148.72|145.92|148.54|145.74|0
1664833800000|2022-10-03 21:50:00|148.52|145.72|148.57|145.77|148.61|145.81|148.52|145.72|0
1664834100000|2022-10-03 21:55:00|148.51|145.71|148.46|145.66|148.61|145.81|148.46|145.66|0
1664834400000|2022-10-03 22:00:00|148.41|145.61|147.84|145.04|148.41|145.61|147.37|144.57|0
1664834700000|2022-10-03 22:05:00|147.87|145.07|147.69|144.89|148.02|145.22|147.63|144.83|0
1664835000000|2022-10-03 22:10:00|147.66|144.86|148.02|145.22|148.02|145.22|147.54|144.74|0
1664835300000|2022-10-03 22:15:00|148.08|145.28|148.47|145.67|148.47|145.67|147.96|145.16|0
1664835600000|2022-10-03 22:20:00|148.5|145.7|148.55|145.75|148.73|145.93|148.41|145.61|0
1664835900000|2022-10-03 22:25:00|148.61|145.81|149.18|146.38|149.27|146.47|148.49|145.69|0
1664836200000|2022-10-03 22:30:00|149.03|146.23|150.3|147.5|150.6|147.8|149.03|146.23|0
1664836500000|2022-10-03 22:35:00|150.24|147.44|150.51|147.71|150.6|147.8|149.99|147.19|0
1664836800000|2022-10-03 22:40:00|150.48|147.68|149.39|146.59|150.48|147.68|149.27|146.47|0
1664837100000|2022-10-03 22:45:00|149.27|146.47|149.84|147.04|149.99|147.19|149.21|146.41|0
1664837400000|2022-10-03 22:50:00|149.93|147.13|149.68|146.88|149.93|147.13|149.68|146.88|0
1664837700000|2022-10-03 22:55:00|149.74|146.94|149.68|146.88|149.8|147|149.2|146.4|0
1664838000000|2022-10-03 23:00:00|149.74|146.94|148.84|146.04|149.8|147|148.66|145.86|0
1664838300000|2022-10-03 23:05:00|148.78|145.98|148.75|145.95|149.11|146.31|148.66|145.86|0
1664838600000|2022-10-03 23:10:00|148.72|145.92|148.71|145.91|149.14|146.34|148.42|145.62|0
1664838900000|2022-10-03 23:15:00|148.68|145.88|147.87|145.07|148.68|145.88|147.87|145.07|0
1664839200000|2022-10-03 23:20:00|147.93|145.13|147.39|144.59|148.02|145.22|147.1|144.3|0
1664839500000|2022-10-03 23:25:00|147.43|144.63|147.27|144.47|147.63|144.83|147.16|144.36|0
1664839800000|2022-10-03 23:30:00|147.16|144.36|147.45|144.65|147.51|144.71|146.8|144|0
1664840100000|2022-10-03 23:35:00|147.51|144.71|147.66|144.86|147.75|144.95|147.39|144.59|0
1664840400000|2022-10-03 23:40:00|147.6|144.8|147.6|144.8|147.92|145.12|147.15|144.35|0
1664840700000|2022-10-03 23:45:00|147.57|144.77|146.73|143.93|147.8|145|146.67|143.87|0
1664841000000|2022-10-03 23:50:00|146.76|143.96|147.32|144.52|147.5|144.7|146.55|143.75|0
1664841300000|2022-10-03 23:55:00|147.26|144.46|146.73|143.93|147.35|144.55|146.73|143.93|0
1664841600000|2022-10-04 00:00:00|146.67|143.87|146.84|144.04|147.29|144.49|146.67|143.87|0
1664841900000|2022-10-04 00:05:00|146.79|143.99|146.07|143.27|146.84|144.04|146.07|143.27|0
1664842200000|2022-10-04 00:10:00|146.01|143.21|145.54|142.74|146.25|143.45|145.54|142.74|0
1664842500000|2022-10-04 00:15:00|145.3|142.5|144.04|141.24|145.39|142.59|143.32|140.52|0
1664842800000|2022-10-04 00:20:00|144.01|141.21|144.54|141.74|144.72|141.92|143.81|141.01|0
1664843100000|2022-10-04 00:25:00|144.6|141.8|144.42|141.62|144.74|141.94|144.13|141.33|0
1664843400000|2022-10-04 00:30:00|144.36|141.56|144.62|141.82|144.65|141.85|144.3|141.5|0
1664843700000|2022-10-04 00:35:00|144.59|141.79|144.97|142.17|145.06|142.26|144.59|141.79|0
1664844000000|2022-10-04 00:40:00|144.94|142.14|145.18|142.38|145.32|142.52|144.71|141.91|0
1664844300000|2022-10-04 00:45:00|145.23|142.43|145.06|142.26|145.35|142.55|144.94|142.14|0
1664844600000|2022-10-04 00:50:00|145.03|142.23|144.64|141.84|145.23|142.43|144.64|141.84|0
1664844900000|2022-10-04 00:55:00|144.59|141.79|144.15|141.35|144.59|141.79|144|141.2|0
1664845200000|2022-10-04 01:00:00|144.17|141.37|144.38|141.58|144.47|141.67|144.17|141.37|0
1664845500000|2022-10-04 01:05:00|144.35|141.55|144.29|141.49|144.46|141.66|144.23|141.43|0
1664845800000|2022-10-04 01:10:00|144.23|141.43|144.96|142.16|144.99|142.19|144.23|141.43|0
1664846100000|2022-10-04 01:15:00|144.93|142.13|144.52|141.72|145.05|142.25|144.34|141.54|0
1664846400000|2022-10-04 01:20:00|144.49|141.69|145.22|142.42|145.25|142.45|144.34|141.54|0
1664846700000|2022-10-04 01:25:00|145.16|142.36|144.69|141.89|145.19|142.39|144.63|141.83|0
1664847000000|2022-10-04 01:30:00|144.75|141.95|145.01|142.21|145.1|142.3|144.1|141.3|0
1664847300000|2022-10-04 01:35:00|145.04|142.24|144.86|142.06|145.04|142.24|144.69|141.89|0
1664847600000|2022-10-04 01:40:00|144.92|142.12|144.95|142.15|145.1|142.3|144.86|142.06|0
1664847900000|2022-10-04 01:45:00|144.98|142.18|144.71|141.91|145.09|142.29|144.68|141.88|0
1664848200000|2022-10-04 01:50:00|144.62|141.82|144.91|142.11|145.12|142.32|144.59|141.79|0
1664848500000|2022-10-04 01:55:00|144.86|142.06|145.77|142.97|145.77|142.97|144.8|142|0
1664848800000|2022-10-04 02:00:00|145.79|142.99|145.73|142.93|145.94|143.14|145.44|142.64|0
1664849100000|2022-10-04 02:05:00|145.79|142.99|146.89|144.09|146.89|144.09|145.67|142.87|0
1664849400000|2022-10-04 02:10:00|146.92|144.12|146.59|143.79|146.92|144.12|146.32|143.52|0
1664849700000|2022-10-04 02:15:00|146.65|143.85|146.56|143.76|147.06|144.26|146.38|143.58|0
1664850000000|2022-10-04 02:20:00|146.61|143.81|146.7|143.9|146.85|144.05|146.5|143.7|0
1664850300000|2022-10-04 02:25:00|146.73|143.93|146.08|143.28|146.73|143.93|145.87|143.07|0
1664850600000|2022-10-04 02:30:00|146.05|143.25|145.72|142.92|146.14|143.34|145.72|142.92|0
1664850900000|2022-10-04 02:35:00|145.6|142.8|145.54|142.74|145.81|143.01|145.54|142.74|0
1664851200000|2022-10-04 02:40:00|145.6|142.8|145.54|142.74|145.66|142.86|145.28|142.48|0
1664851500000|2022-10-04 02:45:00|145.48|142.68|146.19|143.39|146.19|143.39|145.48|142.68|0
1664851800000|2022-10-04 02:50:00|145.95|143.15|145.01|142.21|145.95|143.15|144.83|142.03|0
1664852100000|2022-10-04 02:55:00|144.95|142.15|144.77|141.97|145.07|142.27|144.77|141.97|0
1664852400000|2022-10-04 03:00:00|144.71|141.91|144.83|142.03|145.01|142.21|144.71|141.91|0
1664852700000|2022-10-04 03:05:00|144.8|142|145.18|142.38|145.24|142.44|144.77|141.97|0
1664853000000|2022-10-04 03:10:00|145.06|142.26|144.82|142.02|145.18|142.38|144.77|141.97|0
1664853300000|2022-10-04 03:15:00|144.77|141.97|144.35|141.55|144.77|141.97|144.35|141.55|0
1664853600000|2022-10-04 03:20:00|144.41|141.61|144.24|141.44|144.65|141.85|144.24|141.44|0
1664853900000|2022-10-04 03:25:00|144.29|141.49|144.29|141.49|144.35|141.55|144.23|141.43|0
1664854200000|2022-10-04 03:30:00|144.23|141.43|143.65|140.85|144.29|141.49|143.65|140.85|0
1664854500000|2022-10-04 03:35:00|143.71|140.91|143.47|140.67|143.76|140.96|143.24|140.44|0
1664854800000|2022-10-04 03:40:00|143.41|140.61|142.63|139.83|143.53|140.73|142.14|139.34|0
1664855100000|2022-10-04 03:45:00|142.66|139.86|143|140.2|143.18|140.38|142.31|139.51|0
1664855400000|2022-10-04 03:50:00|143.06|140.26|142.36|139.56|143.06|140.26|142.36|139.56|0
1664855700000|2022-10-04 03:55:00|142.34|139.54|142.19|139.39|142.59|139.79|142.07|139.27|0
1664856000000|2022-10-04 04:00:00|142.13|139.33|142.3|139.5|142.36|139.56|141.79|138.99|0
1664856300000|2022-10-04 04:05:00|142.36|139.56|142.71|139.91|142.88|140.08|142.33|139.53|0
1664856600000|2022-10-04 04:10:00|142.65|139.85|142.68|139.88|143.05|140.25|142.65|139.85|0
1664856900000|2022-10-04 04:15:00|142.7|139.9|142.7|139.9|142.85|140.05|142.53|139.73|0
1664857200000|2022-10-04 04:20:00|142.76|139.96|142.41|139.61|142.88|140.08|142.27|139.47|0
1664857500000|2022-10-04 04:25:00|142.38|139.58|142.41|139.61|142.61|139.81|142.18|139.38|0
1664857800000|2022-10-04 04:30:00|142.29|139.49|141.46|138.66|142.47|139.67|141.31|138.51|0
1664858100000|2022-10-04 04:35:00|141.49|138.69|140.57|137.77|141.52|138.72|140.4|137.6|0
1664858400000|2022-10-04 04:40:00|140.62|137.82|141.02|138.22|141.08|138.28|140.45|137.65|0
1664858700000|2022-10-04 04:45:00|141.14|138.34|141.08|138.28|141.14|138.34|140.85|138.05|0
1664859000000|2022-10-04 04:50:00|141.14|138.34|140.85|138.05|141.19|138.39|140.73|137.93|0
1664859300000|2022-10-04 04:55:00|140.82|138.02|141.42|138.62|141.42|138.62|140.82|138.02|0
1664859600000|2022-10-04 05:00:00|141.48|138.68|141.36|138.56|141.7|138.9|141.19|138.39|0
1664859900000|2022-10-04 05:05:00|141.39|138.59|141.13|138.33|141.59|138.79|141.07|138.27|0
1664860200000|2022-10-04 05:10:00|141.19|138.39|140.55|137.75|141.19|138.39|140.5|137.7|0
1664860500000|2022-10-04 05:15:00|140.5|137.7|141.07|138.27|141.12|138.32|140.38|137.58|0
1664860800000|2022-10-04 05:20:00|141.01|138.21|141.52|138.72|141.61|138.81|141.01|138.21|0
1664861100000|2022-10-04 05:25:00|141.47|138.67|141.58|138.78|141.64|138.84|141.41|138.61|0
1664861400000|2022-10-04 05:30:00|141.64|138.84|141.81|139.01|142.04|139.24|141.41|138.61|0
1664861700000|2022-10-04 05:35:00|141.75|138.95|141.4|138.6|141.81|139.01|141.4|138.6|0
1664862000000|2022-10-04 05:40:00|141.46|138.66|140.97|138.17|141.52|138.72|140.94|138.14|0
1664862300000|2022-10-04 05:45:00|140.94|138.14|140.31|137.51|141.11|138.31|140.31|137.51|0
1664862600000|2022-10-04 05:50:00|140.37|137.57|140.82|138.02|140.94|138.14|140.34|137.54|0
1664862900000|2022-10-04 05:55:00|140.77|137.97|140.91|138.11|141.22|138.42|140.77|137.97|0
1664863200000|2022-10-04 06:00:00|140.77|137.97|141.19|138.39|141.54|138.74|140.77|137.97|0
1664863500000|2022-10-04 06:05:00|141.16|138.36|141.28|138.48|141.45|138.65|140.36|137.56|0
1664863800000|2022-10-04 06:10:00|141.31|138.51|140.4|137.6|143.57|140.77|140.12|137.32|0
1664864100000|2022-10-04 06:15:00|140.43|137.63|140.63|137.83|140.69|137.89|140|137.2|0
1664864400000|2022-10-04 06:20:00|140.69|137.89|139.89|137.09|140.92|138.12|139.89|137.09|0
1664864700000|2022-10-04 06:25:00|139.94|137.14|140.96|138.16|141.3|138.5|139.83|137.03|0
1664865000000|2022-10-04 06:30:00|141.01|138.21|140.44|137.64|141.01|138.21|139.99|137.19|0
1664865300000|2022-10-04 06:35:00|140.38|137.58|140.55|137.75|140.95|138.15|140.36|137.56|0
1664865600000|2022-10-04 06:40:00|140.5|137.7|140.44|137.64|140.87|138.07|140.21|137.41|0
1664865900000|2022-10-04 06:45:00|140.55|137.75|140.04|137.24|140.55|137.75|139.75|136.95|0
1664866200000|2022-10-04 06:50:00|140.09|137.29|139.92|137.12|140.72|137.92|139.86|137.06|0
1664866500000|2022-10-04 06:55:00|139.89|137.09|139.92|137.12|140.26|137.46|139.69|136.89|0
1664866800000|2022-10-04 07:00:00|139.98|137.18|140.71|137.91|140.97|138.17|139.89|137.09|0
1664867100000|2022-10-04 07:05:00|140.5|137.9|139.13|136.53|140.73|138.13|138.63|136.03|0
1664867400000|2022-10-04 07:10:00|139.19|136.59|138.96|136.36|139.9|137.3|138.96|136.36|0
1664867700000|2022-10-04 07:15:00|138.91|136.31|137.83|135.23|139.08|136.48|137.83|135.23|0
1664868000000|2022-10-04 07:20:00|137.89|135.29|137.78|135.18|138.06|135.46|137.55|134.95|0
1664868300000|2022-10-04 07:25:00|137.72|135.12|138.67|136.07|138.68|136.08|137.55|134.95|0
1664868600000|2022-10-04 07:30:00|138.73|136.13|137.89|135.29|138.99|136.39|137.66|135.06|0
1664868900000|2022-10-04 07:35:00|137.94|135.34|137.27|134.67|137.94|135.34|136.82|134.22|0
1664869200000|2022-10-04 07:40:00|137.3|134.7|137.83|135.23|138.22|135.62|137.21|134.61|0
1664869500000|2022-10-04 07:45:00|137.77|135.17|137.49|134.89|137.99|135.39|136.93|134.33|0
1664869800000|2022-10-04 07:50:00|137.4|134.8|137.29|134.69|137.49|134.89|136.93|134.33|0
1664870100000|2022-10-04 07:55:00|137.32|134.72|137.26|134.66|137.93|135.33|137.12|134.52|0
1664870400000|2022-10-04 08:00:00|137.15|134.55|136.9|134.3|137.37|134.77|136.81|134.21|0
1664870700000|2022-10-04 08:05:00|136.87|134.27|137.03|134.43|137.15|134.55|136.7|134.1|0
1664871000000|2022-10-04 08:10:00|137.09|134.49|137.12|134.52|137.2|134.6|136.81|134.21|0
1664871300000|2022-10-04 08:15:00|137.09|134.49|137.31|134.71|137.48|134.88|137.03|134.43|0
1664871600000|2022-10-04 08:20:00|137.36|134.76|137.87|135.27|137.92|135.32|137.14|134.54|0
1664871900000|2022-10-04 08:25:00|137.84|135.24|137.53|134.93|138.09|135.49|137.36|134.76|0
1664872200000|2022-10-04 08:30:00|137.58|134.98|137.22|134.62|137.75|135.15|137.22|134.62|0
1664872500000|2022-10-04 08:35:00|137.19|134.59|137.05|134.45|137.53|134.93|136.99|134.39|0
1664872800000|2022-10-04 08:40:00|137.08|134.48|138|135.4|138.03|135.43|136.69|134.09|0
1664873100000|2022-10-04 08:45:00|137.91|135.31|137.27|134.67|138.03|135.43|137.18|134.58|0
1664873400000|2022-10-04 08:50:00|137.24|134.64|137.49|134.89|137.69|135.09|137.07|134.47|0
1664873700000|2022-10-04 08:55:00|137.52|134.92|136.96|134.36|137.74|135.14|136.85|134.25|0
1664874000000|2022-10-04 09:00:00|136.9|134.3|137.29|134.69|137.29|134.69|136.62|134.02|0
1664874300000|2022-10-04 09:05:00|137.23|134.63|138.3|135.7|138.47|135.87|137.01|134.41|0
1664874600000|2022-10-04 09:10:00|138.24|135.64|139.09|136.49|139.2|136.6|138.24|135.64|0
1664874900000|2022-10-04 09:15:00|139.03|136.43|138.46|135.86|139.14|136.54|138.3|135.7|0
1664875200000|2022-10-04 09:20:00|138.41|135.81|138.12|135.52|138.69|136.09|138.07|135.47|0
1664875500000|2022-10-04 09:25:00|138.07|135.47|137|134.4|138.12|135.52|137|134.4|0
1664875800000|2022-10-04 09:30:00|137.11|134.51|137.95|135.35|138.63|136.03|137|134.4|0
1664876100000|2022-10-04 09:35:00|137.98|135.38|137.45|134.85|138.26|135.66|137.39|134.79|0
1664876400000|2022-10-04 09:40:00|137.61|135.01|137.76|135.16|139.1|136.5|137.05|134.45|0
1664876700000|2022-10-04 09:45:00|137.87|135.27|138.09|135.49|138.49|135.89|137.84|135.24|0
1664877000000|2022-10-04 09:50:00|138.07|135.47|137.28|134.68|138.09|135.49|136.97|134.37|0
1664877300000|2022-10-04 09:55:00|137.2|134.6|137.03|134.43|137.47|134.87|136.69|134.09|0
1664877600000|2022-10-04 10:00:00|137.14|134.54|137.08|134.48|137.47|134.87|136.75|134.15|0
1664877900000|2022-10-04 10:05:00|137.03|134.43|136.75|134.15|137.64|135.04|136.75|134.15|0
1664878200000|2022-10-04 10:10:00|136.83|134.23|136.41|133.81|136.97|134.37|135.83|133.23|0
1664878500000|2022-10-04 10:15:00|136.36|133.76|135.03|132.43|136.47|133.87|134.98|132.38|0
1664878800000|2022-10-04 10:20:00|135.06|132.46|135.08|132.48|135.52|132.92|134.97|132.37|0
1664879100000|2022-10-04 10:25:00|135.06|132.46|134.92|132.32|135.47|132.87|134.81|132.21|0
1664879400000|2022-10-04 10:30:00|134.89|132.29|135.06|132.46|136.17|133.57|134.2|131.6|0
1664879700000|2022-10-04 10:35:00|135.01|132.41|135.23|132.63|135.5|132.9|134.79|132.19|0
1664880000000|2022-10-04 10:40:00|135.17|132.57|134.95|132.35|135.39|132.79|134.84|132.24|0
1664880300000|2022-10-04 10:45:00|135|132.4|135.69|133.09|135.77|133.17|135|132.4|0
1664880600000|2022-10-04 10:50:00|135.72|133.12|136.05|133.45|136.21|133.61|135.5|132.9|0
1664880900000|2022-10-04 10:55:00|136.1|133.5|136.21|133.61|136.49|133.89|135.88|133.28|0
1664881200000|2022-10-04 11:00:00|136.38|133.78|136.82|134.22|136.93|134.33|136.38|133.78|0
1664881500000|2022-10-04 11:05:00|136.87|134.27|136.59|133.99|137.21|134.61|136.43|133.83|0
1664881800000|2022-10-04 11:10:00|136.54|133.94|136.93|134.33|137.09|134.49|136.26|133.66|0
1664882100000|2022-10-04 11:15:00|136.98|134.38|136.62|134.02|137.15|134.55|136.45|133.85|0
1664882400000|2022-10-04 11:20:00|136.59|133.99|137.42|134.82|137.53|134.93|136.54|133.94|0
1664882700000|2022-10-04 11:25:00|137.37|134.77|137.48|134.88|137.65|135.05|137.17|134.57|0
1664883000000|2022-10-04 11:30:00|137.42|134.82|136.7|134.1|137.42|134.82|136.7|134.1|0
1664883300000|2022-10-04 11:35:00|136.75|134.15|136.69|134.09|137.03|134.43|136.34|133.74|0
1664883600000|2022-10-04 11:40:00|136.86|134.26|136.58|133.98|137.08|134.48|136.47|133.87|0
1664883900000|2022-10-04 11:45:00|136.61|134.01|137.28|134.68|137.28|134.68|136.36|133.76|0
1664884200000|2022-10-04 11:50:00|137.13|134.53|136.3|133.7|137.3|134.7|136.19|133.59|0
1664884500000|2022-10-04 11:55:00|136.36|133.76|136.3|133.7|136.8|134.2|136.13|133.53|0
1664884800000|2022-10-04 12:00:00|136.27|133.67|135.85|133.25|136.74|134.14|135.85|133.25|0
1664885100000|2022-10-04 12:05:00|135.91|133.31|135.96|133.36|136.18|133.58|135.85|133.25|0
1664885400000|2022-10-04 12:10:00|136.13|133.53|136.13|133.53|136.41|133.81|135.85|133.25|0
1664885700000|2022-10-04 12:15:00|136.07|133.47|135.96|133.36|136.18|133.58|135.77|133.17|0
1664886000000|2022-10-04 12:20:00|135.9|133.3|137.01|134.41|137.62|135.02|135.9|133.3|0
1664886300000|2022-10-04 12:25:00|136.95|134.35|135.36|132.76|137.57|134.97|135.31|132.71|0
1664886600000|2022-10-04 12:30:00|135.31|132.71|135.86|133.26|136.08|133.48|135.2|132.6|0
1664886900000|2022-10-04 12:35:00|135.92|133.32|136.53|133.93|136.56|133.96|135.31|132.71|0
1664887200000|2022-10-04 12:40:00|136.58|133.98|136.19|133.59|136.58|133.98|135.97|133.37|0
1664887500000|2022-10-04 12:45:00|136.36|133.76|136.75|134.15|136.92|134.32|136.36|133.76|0
1664887800000|2022-10-04 12:50:00|136.64|134.04|135.3|132.7|136.75|134.15|135.3|132.7|0
1664888100000|2022-10-04 12:55:00|135.33|132.73|135.13|132.53|136.08|133.48|135.02|132.42|0
1664888400000|2022-10-04 13:00:00|135.19|132.59|135.41|132.81|135.74|133.14|135.08|132.48|0
1664888700000|2022-10-04 13:05:00|135.52|132.92|135.07|132.47|136.21|133.61|135.01|132.41|0
1664889000000|2022-10-04 13:10:00|135.01|132.41|135.29|132.69|135.51|132.91|135.01|132.41|0
1664889300000|2022-10-04 13:15:00|135.23|132.63|134.4|131.8|135.23|132.63|134.24|131.64|0
1664889600000|2022-10-04 13:20:00|134.46|131.86|134.62|132.02|134.84|132.24|134.29|131.69|0
1664889900000|2022-10-04 13:25:00|134.56|131.96|134.29|131.69|135.4|132.8|134.29|131.69|0
1664890200000|2022-10-04 13:30:00|134.23|131.63|131.87|129.27|134.45|131.85|131.55|128.95|0
1664890500000|2022-10-04 13:35:00|131.66|129.06|129.77|127.17|131.98|129.38|129.77|127.17|0
1664890800000|2022-10-04 13:40:00|129.82|127.22|130.27|127.67|132.05|129.45|129.66|127.06|0
1664891100000|2022-10-04 13:45:00|130.22|127.62|128.62|126.02|130.54|127.94|128.3|125.7|0
1664891400000|2022-10-04 13:50:00|128.56|125.96|130.85|128.25|131.44|128.84|128.46|125.86|0
1664891700000|2022-10-04 13:55:00|130.79|128.19|128.91|126.31|131.17|128.57|128.91|126.31|0
1664892000000|2022-10-04 14:00:00|128.88|126.28|127.15|124.55|128.88|126.28|126.43|123.83|0
1664892300000|2022-10-04 14:05:00|127.26|124.66|127.83|125.23|128.72|126.12|127.1|124.5|0
1664892600000|2022-10-04 14:10:00|127.88|125.28|127.41|124.81|128.04|125.44|127.1|124.5|0
1664892900000|2022-10-04 14:15:00|127.36|124.76|127.67|125.07|127.67|125.07|127.09|124.49|0
1664893200000|2022-10-04 14:20:00|127.72|125.12|128.29|125.69|128.72|126.12|127.62|125.02|0
1664893500000|2022-10-04 14:25:00|128.35|125.75|128.66|126.06|128.77|126.17|127.61|125.01|0
1664893800000|2022-10-04 14:30:00|128.5|125.9|127.35|124.75|128.5|125.9|127.35|124.75|0
1664894100000|2022-10-04 14:35:00|127.24|124.64|127.56|124.96|127.71|125.11|127.09|124.49|0
1664894400000|2022-10-04 14:40:00|127.5|124.9|127.82|125.22|128.23|125.63|126.77|124.17|0
1664894700000|2022-10-04 14:45:00|127.87|125.27|127.87|125.27|128.5|125.9|127.24|124.64|0
1664895000000|2022-10-04 14:50:00|127.81|125.21|127.76|125.16|129.13|126.53|127.53|124.93|0
1664895300000|2022-10-04 14:55:00|127.71|125.11|126.4|123.8|127.81|125.21|126.09|123.49|0
1664895600000|2022-10-04 15:00:00|126.35|123.75|126.6|124|128.45|125.85|125.99|123.39|0
1664895900000|2022-10-04 15:05:00|126.65|124.05|126.7|124.1|126.91|124.31|125.98|123.38|0
1664896200000|2022-10-04 15:10:00|126.65|124.05|126.8|124.2|127.9|125.3|126.65|124.05|0
1664896500000|2022-10-04 15:15:00|126.75|124.15|126.44|123.84|126.8|124.2|126.28|123.68|0
1664896800000|2022-10-04 15:20:00|126.49|123.89|126.18|123.58|126.54|123.94|125.97|123.37|0
1664897100000|2022-10-04 15:25:00|126.12|123.52|125.81|123.21|126.43|123.83|125.66|123.06|0
1664897400000|2022-10-04 15:30:00|125.76|123.16|126.74|124.14|127.21|124.61|125.2|122.6|0
1664897700000|2022-10-04 15:35:00|126.69|124.09|126.12|123.52|126.69|124.09|125.97|123.37|0
1664898000000|2022-10-04 15:40:00|126.07|123.47|126.63|124.03|127.21|124.61|125.86|123.26|0
1664898300000|2022-10-04 15:45:00|126.69|124.09|127.31|124.71|127.67|125.07|126.69|124.09|0
1664898600000|2022-10-04 15:50:00|127.26|124.66|127.15|124.55|127.26|124.66|126.63|124.03|0
1664898900000|2022-10-04 15:55:00|127.1|124.5|126.47|123.87|127.62|125.02|126.47|123.87|0
1664899200000|2022-10-04 16:00:00|126.42|123.82|126.26|123.66|126.58|123.98|126.16|123.56|0
1664899500000|2022-10-04 16:05:00|126.21|123.61|126.83|124.23|126.99|124.39|126.06|123.46|0
1664899800000|2022-10-04 16:10:00|126.88|124.28|126.42|123.82|127.14|124.54|126.21|123.61|0
1664900100000|2022-10-04 16:15:00|126.36|123.76|126.62|124.02|126.67|124.07|126.16|123.56|0
1664900400000|2022-10-04 16:20:00|126.57|123.97|126.88|124.28|127.09|124.49|126.41|123.81|0
1664900700000|2022-10-04 16:25:00|126.93|124.33|125.84|123.24|126.96|124.36|125.23|122.63|0
1664901000000|2022-10-04 16:30:00|125.89|123.29|125.38|122.78|126|123.4|125.22|122.62|0
1664901300000|2022-10-04 16:35:00|125.43|122.83|125.68|123.08|125.89|123.29|125.43|122.83|0
1664901600000|2022-10-04 16:40:00|125.74|123.14|126.56|123.96|126.87|124.27|125.74|123.14|0
1664901900000|2022-10-04 16:45:00|126.61|124.01|128.07|125.47|128.28|125.68|126.51|123.91|0
1664902200000|2022-10-04 16:50:00|128.12|125.52|128.49|125.89|128.64|126.04|127.81|125.21|0
1664902500000|2022-10-04 16:55:00|128.59|125.99|128.12|125.52|128.8|126.2|127.86|125.26|0
1664902800000|2022-10-04 17:00:00|128.17|125.57|128.38|125.78|129.01|126.41|127.91|125.31|0
1664903100000|2022-10-04 17:05:00|128.43|125.83|129.59|126.99|129.8|127.2|128.4|125.8|0
1664903400000|2022-10-04 17:10:00|129.64|127.04|130.43|127.83|130.43|127.83|128.9|126.3|0
1664903700000|2022-10-04 17:15:00|130.49|127.89|132.04|129.44|132.2|129.6|130.43|127.83|0
1664904000000|2022-10-04 17:20:00|132.09|129.49|131.5|128.9|132.55|129.95|131.12|128.52|0
1664904300000|2022-10-04 17:25:00|131.39|128.79|128.26|125.66|131.39|128.79|128.05|125.45|0
1664904600000|2022-10-04 17:30:00|128.15|125.55|128.1|125.5|128.23|125.63|127.36|124.76|0
1664904900000|2022-10-04 17:35:00|128.2|125.6|128.15|125.55|128.57|125.97|127.83|125.23|0
1664905200000|2022-10-04 17:40:00|128.31|125.71|128.15|125.55|128.41|125.81|127.52|124.92|0
1664905500000|2022-10-04 17:45:00|128.09|125.49|127.15|124.55|128.25|125.65|126.88|124.28|0
1664905800000|2022-10-04 17:50:00|127.2|124.6|126.15|123.55|127.35|124.75|125.69|123.09|0
1664906100000|2022-10-04 17:55:00|126.1|123.5|126.15|123.55|126.15|123.55|125.17|122.57|0
1664906400000|2022-10-04 18:00:00|126.05|123.45|126.04|123.44|126.2|123.6|125.42|122.82|0
1664906700000|2022-10-04 18:05:00|125.99|123.39|125.83|123.23|126.3|123.7|125.52|122.92|0
1664907000000|2022-10-04 18:10:00|125.78|123.18|126.46|123.86|126.67|124.07|125.52|122.92|0
1664907300000|2022-10-04 18:15:00|126.4|123.8|126.66|124.06|126.77|124.17|125.83|123.23|0
1664907600000|2022-10-04 18:20:00|126.72|124.12|125.93|123.33|126.82|124.22|125.83|123.23|0
1664907900000|2022-10-04 18:25:00|125.98|123.38|127.66|125.06|127.66|125.06|125.83|123.23|0
1664908200000|2022-10-04 18:30:00|127.6|125|126.61|124.01|127.87|125.27|125.98|123.38|0
1664908500000|2022-10-04 18:35:00|126.55|123.95|126.71|124.11|127.23|124.63|126.45|123.85|0
1664908800000|2022-10-04 18:40:00|126.81|124.21|126.24|123.64|126.87|124.27|126.24|123.64|0
1664909100000|2022-10-04 18:45:00|126.34|123.74|124.89|122.29|126.34|123.74|124.68|122.08|0
1664909400000|2022-10-04 18:50:00|124.84|122.24|124.27|121.67|124.84|122.24|124.01|121.41|0
1664909700000|2022-10-04 18:55:00|124.32|121.72|124.42|121.82|124.47|121.87|123.81|121.21|0
1664910000000|2022-10-04 19:00:00|124.47|121.87|124.93|122.33|125.35|122.75|124.22|121.62|0
1664910300000|2022-10-04 19:05:00|125.04|122.44|126.02|123.42|126.12|123.52|124.99|122.39|0
1664910600000|2022-10-04 19:10:00|126.18|123.58|126.38|123.78|127.8|125.2|126.18|123.58|0
1664910900000|2022-10-04 19:15:00|126.49|123.89|126.43|123.83|126.7|124.1|125.76|123.16|0
1664911200000|2022-10-04 19:20:00|126.38|123.78|125.96|123.36|127.22|124.62|125.96|123.36|0
1664911500000|2022-10-04 19:25:00|126.01|123.41|125.49|122.89|126.22|123.62|124.98|122.38|0
1664911800000|2022-10-04 19:30:00|125.65|123.05|126.22|123.62|126.48|123.88|125.55|122.95|0
1664912100000|2022-10-04 19:35:00|126.06|123.46|124.66|122.06|126.43|123.83|124.05|121.45|0
1664912400000|2022-10-04 19:40:00|124.51|121.91|125.13|122.53|125.44|122.84|124.51|121.91|0
1664912700000|2022-10-04 19:45:00|125.08|122.48|124.97|122.37|125.44|122.84|124.56|121.96|0
1664913000000|2022-10-04 19:50:00|124.56|121.96|125.42|122.82|125.78|123.18|123.53|120.93|0
1664913300000|2022-10-04 19:55:00|125.37|122.77|127.62|125.02|128.91|126.31|125.37|122.77|0
1664913600000|2022-10-04 20:00:00|127.51|124.91|126.84|124.24|127.77|125.17|126.48|123.88|0
1664913900000|2022-10-04 20:05:00|126.74|124.14|127.25|124.65|127.25|124.65|126.59|123.99|0
1664914200000|2022-10-04 20:10:00|127.2|124.6|127.77|125.17|127.82|125.22|127.02|124.42|0
1664914500000|2022-10-04 20:15:00|127.76|124.96|127.91|125.11|127.92|125.12|127.61|124.81|0
1664914800000|2022-10-04 20:20:00|127.97|125.17|127.91|125.11|128.12|125.32|127.86|125.06|0
1664915100000|2022-10-04 20:25:00|127.89|125.09|127.7|124.9|127.96|125.16|127.55|124.75|0
1664915400000|2022-10-04 20:30:00|127.63|124.83|125.36|122.56|127.81|125.01|125.21|122.41|0
1664915700000|2022-10-04 20:35:00|125.41|122.61|125.31|122.51|125.46|122.66|125.26|122.46|0
1664916000000|2022-10-04 20:40:00|125.36|122.56|125.46|122.66|125.51|122.71|125.25|122.45|0
1664916300000|2022-10-04 20:45:00|125.51|122.71|125.66|122.86|125.71|122.91|125.41|122.61|0
1664916600000|2022-10-04 20:50:00|125.64|122.84|125.35|122.55|125.66|122.86|125.15|122.35|0
1664916900000|2022-10-04 20:55:00|125.4|122.6|125.38|122.58|125.45|122.65|124.99|122.19|0
1664917200000|2022-10-04 21:00:00|125.29|122.49|125.39|122.59|125.56|122.76|125.28|122.48|0
1664917500000|2022-10-04 21:05:00|125.47|122.67|125.36|122.56|125.49|122.69|125.26|122.46|0
1664917800000|2022-10-04 21:10:00|125.37|122.57|125.42|122.62|125.43|122.63|125.21|122.41|0
1664918100000|2022-10-04 21:15:00|125.41|122.61|125.45|122.65|125.54|122.74|125.34|122.54|0
1664918400000|2022-10-04 21:20:00|125.42|122.62|125.33|122.53|125.47|122.67|125.33|122.53|0
1664918700000|2022-10-04 21:25:00|125.32|122.52|125.55|122.75|125.55|122.75|125.22|122.42|0
1664919000000|2022-10-04 21:30:00|125.4|122.6|125.45|122.65|125.45|122.65|125.4|122.6|0
1664919300000|2022-10-04 21:35:00|125.42|122.62|125.46|122.66|125.51|122.71|125.41|122.61|0
1664919600000|2022-10-04 21:40:00|125.45|122.65|125.43|122.63|125.45|122.65|125.38|122.58|0
1664919900000|2022-10-04 21:45:00|125.42|122.62|125.38|122.58|125.46|122.66|125.38|122.58|0
1664920200000|2022-10-04 21:50:00|125.46|122.66|125.46|122.66|125.5|122.7|125.37|122.57|0
1664920500000|2022-10-04 21:55:00|125.43|122.63|125.44|122.64|125.49|122.69|125.43|122.63|0
1664920800000|2022-10-04 22:00:00|125.71|122.91|126.41|123.61|126.77|123.97|125.51|122.71|0
1664921100000|2022-10-04 22:05:00|126.35|123.55|126.59|123.79|126.92|124.12|126.35|123.55|0
1664921400000|2022-10-04 22:10:00|126.56|123.76|126.2|123.4|126.56|123.76|126.2|123.4|0
1664921700000|2022-10-04 22:15:00|126.22|123.42|126.09|123.29|126.22|123.42|126.04|123.24|0
1664922000000|2022-10-04 22:20:00|126.14|123.34|126.19|123.39|126.5|123.7|126.09|123.29|0
1664922300000|2022-10-04 22:25:00|126.22|123.42|126.6|123.8|126.6|123.8|126.22|123.42|0
1664922600000|2022-10-04 22:30:00|126.58|123.78|126.86|124.06|127.02|124.22|126.55|123.75|0
1664922900000|2022-10-04 22:35:00|126.91|124.11|126.81|124.01|127.02|124.22|126.81|124.01|0
1664923200000|2022-10-04 22:40:00|126.75|123.95|126.7|123.9|126.81|124.01|126.55|123.75|0
1664923500000|2022-10-04 22:45:00|126.68|123.88|126.98|124.18|127.01|124.21|126.44|123.64|0
1664923800000|2022-10-04 22:50:00|127.01|124.21|126.78|123.98|127.01|124.21|126.7|123.9|0
1664924100000|2022-10-04 22:55:00|126.75|123.95|126.59|123.79|126.9|124.1|126.46|123.66|0
1664924400000|2022-10-04 23:00:00|126.85|124.05|126.95|124.15|127.01|124.21|126.69|123.89|0
1664924700000|2022-10-04 23:05:00|127|124.2|126.8|124|127.42|124.62|126.8|124|0
1664925000000|2022-10-04 23:10:00|126.79|123.99|126.53|123.73|126.95|124.15|126.48|123.68|0
1664925300000|2022-10-04 23:15:00|126.59|123.79|126.79|123.99|126.79|123.99|126.59|123.79|0
1664925600000|2022-10-04 23:20:00|126.74|123.94|126.79|123.99|126.95|124.15|126.69|123.89|0
1664925900000|2022-10-04 23:25:00|126.76|123.96|127.41|124.61|127.44|124.64|126.69|123.89|0
1664926200000|2022-10-04 23:30:00|127.31|124.51|126.73|123.93|127.33|124.53|126.68|123.88|0
1664926500000|2022-10-04 23:35:00|126.68|123.88|126.68|123.88|126.89|124.09|126.58|123.78|0
1664926800000|2022-10-04 23:40:00|126.73|123.93|126.78|123.98|126.81|124.01|126.58|123.78|0
1664927100000|2022-10-04 23:45:00|126.81|124.01|126.73|123.93|126.94|124.14|126.73|123.93|0
1664927400000|2022-10-04 23:50:00|126.78|123.98|126.91|124.11|127.09|124.29|126.73|123.93|0
1664927700000|2022-10-04 23:55:00|126.93|124.13|126.78|123.98|126.93|124.13|126.78|123.98|0
1664928000000|2022-10-05 00:00:00|126.83|124.03|127.24|124.44|127.58|124.78|126.83|124.03|0
1664928300000|2022-10-05 00:05:00|127.19|124.39|127.86|125.06|127.97|125.17|127.09|124.29|0
1664928600000|2022-10-05 00:10:00|127.92|125.12|127.6|124.8|127.92|125.12|127.5|124.7|0
1664928900000|2022-10-05 00:15:00|127.65|124.85|127.68|124.88|127.76|124.96|127.34|124.54|0
1664929200000|2022-10-05 00:20:00|127.65|124.85|127.96|125.16|128.02|125.22|127.65|124.85|0
1664929500000|2022-10-05 00:25:00|128.02|125.22|127.96|125.16|128.02|125.22|127.81|125.01|0
1664929800000|2022-10-05 00:30:00|128.01|125.21|127.88|125.08|128.01|125.21|127.67|124.87|0
1664930100000|2022-10-05 00:35:00|127.85|125.05|127.64|124.84|128.01|125.21|127.64|124.84|0
1664930400000|2022-10-05 00:40:00|127.67|124.87|127.85|125.05|127.9|125.1|127.33|124.53|0
1664930700000|2022-10-05 00:45:00|127.8|125|128.63|125.83|128.69|125.89|127.59|124.79|0
1664931000000|2022-10-05 00:50:00|128.69|125.89|128.71|125.91|129.05|126.25|128.58|125.78|0
1664931300000|2022-10-05 00:55:00|128.74|125.94|128.42|125.62|129.05|126.25|128.42|125.62|0
1664931600000|2022-10-05 01:00:00|128.61|125.81|128.31|125.51|128.61|125.81|128.24|125.44|0
1664931900000|2022-10-05 01:05:00|128.21|125.41|127.37|124.57|128.29|125.49|127.32|124.52|0
1664932200000|2022-10-05 01:10:00|127.4|124.6|127.16|124.36|127.48|124.68|127.16|124.36|0
1664932500000|2022-10-05 01:15:00|127.11|124.31|128.07|125.27|128.31|125.51|127.11|124.31|0
1664932800000|2022-10-05 01:20:00|128.05|125.25|127.71|124.91|128.1|125.3|127.37|124.57|0
1664933100000|2022-10-05 01:25:00|127.73|124.93|127.47|124.67|128.15|125.35|127.31|124.51|0
1664933400000|2022-10-05 01:30:00|127.52|124.72|128.77|125.97|128.85|126.05|127.47|124.67|0
1664933700000|2022-10-05 01:35:00|128.72|125.92|129.04|126.24|129.04|126.24|128.33|125.53|0
1664934000000|2022-10-05 01:40:00|129.46|126.66|129.14|126.34|130.04|127.24|129.14|126.34|0
1664934300000|2022-10-05 01:45:00|129.17|126.37|129.51|126.71|129.51|126.71|129.14|126.34|0
1664934600000|2022-10-05 01:50:00|129.43|126.63|129.77|126.97|129.77|126.97|129.03|126.23|0
1664934900000|2022-10-05 01:55:00|129.72|126.92|129.4|126.6|129.74|126.94|129.19|126.39|0
1664935200000|2022-10-05 02:00:00|129.34|126.54|128.76|125.96|129.4|126.6|128.5|125.7|0
1664935500000|2022-10-05 02:05:00|128.82|126.02|129.31|126.51|129.5|126.7|128.66|125.86|0
1664935800000|2022-10-05 02:10:00|129.34|126.54|129.34|126.54|129.55|126.75|129.13|126.33|0
1664936100000|2022-10-05 02:15:00|129.42|126.62|128.86|126.06|129.44|126.64|128.86|126.06|0
1664936400000|2022-10-05 02:20:00|128.94|126.14|128.7|125.9|129.07|126.27|128.65|125.85|0
1664936700000|2022-10-05 02:25:00|128.6|125.8|128.57|125.77|128.65|125.85|128.13|125.33|0
1664937000000|2022-10-05 02:30:00|128.6|125.8|129.33|126.53|129.44|126.64|128.49|125.69|0
1664937300000|2022-10-05 02:35:00|129.38|126.58|129.22|126.42|129.38|126.58|129.01|126.21|0
1664937600000|2022-10-05 02:40:00|129.36|126.56|129.49|126.69|129.75|126.95|129.22|126.42|0
1664937900000|2022-10-05 02:45:00|129.57|126.77|129.25|126.45|129.96|127.16|129.17|126.37|0
1664938200000|2022-10-05 02:50:00|129.27|126.47|128.9|126.1|129.33|126.53|128.74|125.94|0
1664938500000|2022-10-05 02:55:00|128.95|126.15|129.16|126.36|129.38|126.58|128.9|126.1|0
1664938800000|2022-10-05 03:00:00|129.19|126.39|129.11|126.31|129.32|126.52|129|126.2|0
1664939100000|2022-10-05 03:05:00|129.08|126.28|129.16|126.36|129.48|126.68|129|126.2|0
1664939400000|2022-10-05 03:10:00|129.11|126.31|128.95|126.15|129.11|126.31|128.84|126.04|0
1664939700000|2022-10-05 03:15:00|128.89|126.09|128.89|126.09|128.95|126.15|128.84|126.04|0
1664940000000|2022-10-05 03:20:00|128.92|126.12|128.68|125.88|129|126.2|128.68|125.88|0
1664940300000|2022-10-05 03:25:00|128.73|125.93|128.73|125.93|128.84|126.04|128.68|125.88|0
1664940600000|2022-10-05 03:30:00|128.78|125.98|129.1|126.3|129.2|126.4|128.63|125.83|0
1664940900000|2022-10-05 03:35:00|129.15|126.35|128.89|126.09|129.2|126.4|128.83|126.03|0
1664941200000|2022-10-05 03:40:00|128.91|126.11|128.81|126.01|128.94|126.14|128.78|125.98|0
1664941500000|2022-10-05 03:45:00|128.78|125.98|128.72|125.92|128.88|126.08|128.67|125.87|0
1664941800000|2022-10-05 03:50:00|128.78|125.98|128.88|126.08|128.93|126.13|128.67|125.87|0
1664942100000|2022-10-05 03:55:00|128.93|126.13|128.77|125.97|128.99|126.19|128.77|125.97|0
1664942400000|2022-10-05 04:00:00|128.83|126.03|128.93|126.13|129.19|126.39|128.77|125.97|0
1664942700000|2022-10-05 04:05:00|128.88|126.08|128.93|126.13|129.3|126.5|128.88|126.08|0
1664943000000|2022-10-05 04:10:00|128.98|126.18|129.14|126.34|129.19|126.39|128.77|125.97|0
1664943300000|2022-10-05 04:15:00|129.08|126.28|129.29|126.49|129.43|126.63|129.08|126.28|0
1664943600000|2022-10-05 04:20:00|129.34|126.54|129.55|126.75|129.61|126.81|129.24|126.44|0
1664943900000|2022-10-05 04:25:00|129.53|126.73|129.39|126.59|129.55|126.75|129.39|126.59|0
1664944200000|2022-10-05 04:30:00|129.34|126.54|129.13|126.33|129.39|126.59|128.97|126.17|0
1664944500000|2022-10-05 04:35:00|129.08|126.28|129.28|126.48|129.28|126.48|128.97|126.17|0
1664944800000|2022-10-05 04:40:00|129.23|126.43|129.26|126.46|129.39|126.59|129.12|126.32|0
1664945100000|2022-10-05 04:45:00|129.28|126.48|129.07|126.27|129.28|126.48|129.07|126.27|0
1664945400000|2022-10-05 04:50:00|129.12|126.32|129.33|126.53|129.38|126.58|129.02|126.22|0
1664945700000|2022-10-05 04:55:00|129.36|126.56|129.44|126.64|129.54|126.74|129.33|126.53|0
1664946000000|2022-10-05 05:00:00|129.49|126.69|129.01|126.21|129.49|126.69|129.01|126.21|0
1664946300000|2022-10-05 05:05:00|129.06|126.26|129.06|126.26|129.06|126.26|128.8|126|0
1664946600000|2022-10-05 05:10:00|129.01|126.21|129.01|126.21|129.38|126.58|128.96|126.16|0
1664946900000|2022-10-05 05:15:00|129.06|126.26|128.74|125.94|129.06|126.26|128.64|125.84|0
1664947200000|2022-10-05 05:20:00|128.8|126|128.9|126.1|128.95|126.15|128.69|125.89|0
1664947500000|2022-10-05 05:25:00|128.87|126.07|128.84|126.04|128.9|126.1|128.64|125.84|0
1664947800000|2022-10-05 05:30:00|128.79|125.99|128.63|125.83|128.84|126.04|128.63|125.83|0
1664948100000|2022-10-05 05:35:00|128.58|125.78|128.47|125.67|128.58|125.78|128.42|125.62|0
1664948400000|2022-10-05 05:40:00|128.53|125.73|128.37|125.57|128.58|125.78|128.37|125.57|0
1664948700000|2022-10-05 05:45:00|128.39|125.59|128.63|125.83|128.81|126.01|128.37|125.57|0
1664949000000|2022-10-05 05:50:00|128.68|125.88|128.63|125.83|128.84|126.04|128.63|125.83|0
1664949300000|2022-10-05 05:55:00|128.57|125.77|128.41|125.61|128.57|125.77|128.26|125.46|0
1664949600000|2022-10-05 06:00:00|128.36|125.56|128.49|125.69|128.54|125.74|128.2|125.4|0
1664949900000|2022-10-05 06:05:00|128.46|125.66|128.62|125.82|128.88|126.08|128.41|125.61|0
1664950200000|2022-10-05 06:10:00|128.57|125.77|129.2|126.4|129.2|126.4|128.57|125.77|0
1664950500000|2022-10-05 06:15:00|129.12|126.32|129.04|126.24|129.35|126.55|128.88|126.08|0
1664950800000|2022-10-05 06:20:00|128.98|126.18|129.09|126.29|129.25|126.45|128.88|126.08|0
1664951100000|2022-10-05 06:25:00|129.14|126.34|129.03|126.23|129.3|126.5|128.82|126.02|0
1664951400000|2022-10-05 06:30:00|129.09|126.29|128.66|125.86|129.14|126.34|128.61|125.81|0
1664951700000|2022-10-05 06:35:00|128.64|125.84|128.45|125.65|128.66|125.86|128.3|125.5|0
1664952000000|2022-10-05 06:40:00|128.4|125.6|127.08|124.28|128.61|125.81|127.08|124.28|0
1664952300000|2022-10-05 06:45:00|127.13|124.33|128.72|125.92|128.83|126.03|127.13|124.33|0
1664952600000|2022-10-05 06:50:00|128.78|125.98|128.83|126.03|128.88|126.08|128.72|125.92|0
1664952900000|2022-10-05 06:55:00|128.88|126.08|129.46|126.66|129.67|126.87|128.72|125.92|0
1664953200000|2022-10-05 07:00:00|129.4|126.6|129.19|126.39|130.14|127.34|129.03|126.23|0
1664953500000|2022-10-05 07:05:00|129.24|126.44|129.99|127.39|130.04|127.44|128.83|126.23|0
1664953800000|2022-10-05 07:10:00|129.88|127.28|129.61|127.01|130.01|127.41|128.98|126.38|0
1664954100000|2022-10-05 07:15:00|129.46|126.86|129.93|127.33|130.01|127.41|129.35|126.75|0
1664954400000|2022-10-05 07:20:00|129.96|127.36|130.67|128.07|130.78|128.18|129.66|127.06|0
1664954700000|2022-10-05 07:25:00|130.72|128.12|130.59|127.99|130.78|128.18|130.08|127.48|0
1664955000000|2022-10-05 07:30:00|130.67|128.07|129.39|126.79|130.67|128.07|128.87|126.27|0
1664955300000|2022-10-05 07:35:00|129.37|126.77|129.21|126.61|129.39|126.79|128.55|125.95|0
1664955600000|2022-10-05 07:40:00|129.18|126.58|129.16|126.56|129.55|126.95|128.66|126.06|0
1664955900000|2022-10-05 07:45:00|129.13|126.53|128.92|126.32|129.5|126.9|128.86|126.26|0
1664956200000|2022-10-05 07:50:00|128.97|126.37|129.7|127.1|129.76|127.16|128.81|126.21|0
1664956500000|2022-10-05 07:55:00|129.65|127.05|130.6|128|130.71|128.11|129.55|126.95|0
1664956800000|2022-10-05 08:00:00|130.55|127.95|130.34|127.74|130.71|128.11|130.02|127.42|0
1664957100000|2022-10-05 08:05:00|130.39|127.79|130.71|128.11|130.76|128.16|130.28|127.68|0
1664957400000|2022-10-05 08:10:00|130.76|128.16|131.18|128.58|131.45|128.85|130.71|128.11|0
1664957700000|2022-10-05 08:15:00|131.24|128.64|131.91|129.31|131.93|129.33|130.81|128.21|0
1664958000000|2022-10-05 08:20:00|131.93|129.33|132.95|130.35|132.98|130.38|131.83|129.23|0
1664958300000|2022-10-05 08:25:00|132.9|130.3|132.57|129.97|132.95|130.35|132.47|129.87|0
1664958600000|2022-10-05 08:30:00|132.71|130.11|131.93|129.33|133.22|130.62|131.53|128.93|0
1664958900000|2022-10-05 08:35:00|131.98|129.38|131.39|128.79|131.98|129.38|131.12|128.52|0
1664959200000|2022-10-05 08:40:00|131.34|128.74|131.49|128.89|131.87|129.27|131.23|128.63|0
1664959500000|2022-10-05 08:45:00|131.44|128.84|130.77|128.17|131.76|129.16|130.77|128.17|0
1664959800000|2022-10-05 08:50:00|130.69|128.09|130.85|128.25|131.12|128.52|130.37|127.77|0
1664960100000|2022-10-05 08:55:00|130.8|128.2|131.11|128.51|131.17|128.57|130.69|128.09|0
1664960400000|2022-10-05 09:00:00|131.01|128.41|131.43|128.83|131.97|129.37|131.01|128.41|0
1664960700000|2022-10-05 09:05:00|131.38|128.78|131.65|129.05|132.18|129.58|131.27|128.67|0
1664961000000|2022-10-05 09:10:00|131.7|129.1|131.3|128.7|131.78|129.18|131|128.4|0
1664961300000|2022-10-05 09:15:00|131.22|128.62|131.21|128.61|131.43|128.83|130.71|128.11|0
1664961600000|2022-10-05 09:20:00|131.32|128.72|131.16|128.56|131.7|129.1|130.89|128.29|0
1664961900000|2022-10-05 09:25:00|131.11|128.51|130.63|128.03|131.64|129.04|130.21|127.61|0
1664962200000|2022-10-05 09:30:00|130.58|127.98|130.85|128.25|130.95|128.35|130.47|127.87|0
1664962500000|2022-10-05 09:35:00|130.69|128.09|131.38|128.78|131.43|128.83|130.69|128.09|0
1664962800000|2022-10-05 09:40:00|131.49|128.89|131.97|129.37|132.02|129.42|131.27|128.67|0
1664963100000|2022-10-05 09:45:00|131.91|129.31|132.34|129.74|132.4|129.8|131.78|129.18|0
1664963400000|2022-10-05 09:50:00|132.45|129.85|132.94|130.34|132.94|130.34|132.18|129.58|0
1664963700000|2022-10-05 09:55:00|132.99|130.39|132.45|129.85|133.1|130.5|132.45|129.85|0
1664964000000|2022-10-05 10:00:00|132.39|129.79|131.5|128.9|132.53|129.93|131.48|128.88|0
1664964300000|2022-10-05 10:05:00|131.48|128.88|131.72|129.12|131.91|129.31|131.42|128.82|0
1664964600000|2022-10-05 10:10:00|131.8|129.2|131.77|129.17|132.01|129.41|131.69|129.09|0
1664964900000|2022-10-05 10:15:00|131.74|129.14|132.36|129.76|132.44|129.84|131.69|129.09|0
1664965200000|2022-10-05 10:20:00|132.39|129.79|131.74|129.14|132.49|129.89|131.63|129.03|0
1664965500000|2022-10-05 10:25:00|131.79|129.19|131.04|128.44|131.9|129.3|131.04|128.44|0
1664965800000|2022-10-05 10:30:00|130.99|128.39|130.82|128.22|130.99|128.39|130.32|127.72|0
1664966100000|2022-10-05 10:35:00|130.74|128.14|130.82|128.22|131.3|128.7|130.5|127.9|0
1664966400000|2022-10-05 10:40:00|130.93|128.33|130.45|127.85|130.98|128.38|130.13|127.53|0
1664966700000|2022-10-05 10:45:00|130.5|127.9|130.66|128.06|130.82|128.22|130.34|127.74|0
1664967000000|2022-10-05 10:50:00|130.55|127.95|130.23|127.63|130.66|128.06|130.02|127.42|0
1664967300000|2022-10-05 10:55:00|130.18|127.58|129.86|127.26|130.31|127.71|129.86|127.26|0
1664967600000|2022-10-05 11:00:00|129.94|127.34|130.01|127.41|130.17|127.57|129.78|127.18|0
1664967900000|2022-10-05 11:05:00|130.07|127.47|130.28|127.68|130.44|127.84|129.96|127.36|0
1664968200000|2022-10-05 11:10:00|130.3|127.7|131|128.4|131.4|128.8|130.3|127.7|0
1664968500000|2022-10-05 11:15:00|131.08|128.48|131.18|128.58|131.34|128.74|130.54|127.94|0
1664968800000|2022-10-05 11:20:00|131.29|128.69|131.55|128.95|131.82|129.22|131.18|128.58|0
1664969100000|2022-10-05 11:25:00|131.5|128.9|130.7|128.1|131.5|128.9|130.7|128.1|0
1664969400000|2022-10-05 11:30:00|130.75|128.15|130.85|128.25|131.12|128.52|129.79|127.19|0
1664969700000|2022-10-05 11:35:00|130.96|128.36|131.87|129.27|131.87|129.27|130.91|128.31|0
1664970000000|2022-10-05 11:40:00|131.82|129.22|131.71|129.11|132.03|129.43|131.23|128.63|0
1664970300000|2022-10-05 11:45:00|131.63|129.03|131.87|129.27|131.87|129.27|131.22|128.62|0
1664970600000|2022-10-05 11:50:00|131.76|129.16|131.81|129.21|131.97|129.37|131.65|129.05|0
1664970900000|2022-10-05 11:55:00|131.92|129.32|131.59|128.99|132.3|129.7|131.33|128.73|0
1664971200000|2022-10-05 12:00:00|131.65|129.05|131.59|128.99|131.73|129.13|131.38|128.78|0
1664971500000|2022-10-05 12:05:00|131.57|128.97|132.18|129.58|132.34|129.74|131.43|128.83|0
1664971800000|2022-10-05 12:10:00|132.24|129.64|131.19|128.59|132.37|129.77|131.19|128.59|0
1664972100000|2022-10-05 12:15:00|131.62|129.02|131.69|129.09|132.4|129.8|131.11|128.51|0
1664972400000|2022-10-05 12:20:00|131.72|129.12|132.72|130.12|132.82|130.22|131.72|129.12|0
1664972700000|2022-10-05 12:25:00|132.61|130.01|132.17|129.57|133.09|130.49|132.17|129.57|0
1664973000000|2022-10-05 12:30:00|132.23|129.63|131.8|129.2|132.66|130.06|131.47|128.87|0
1664973300000|2022-10-05 12:35:00|131.9|129.3|132.58|129.98|132.73|130.13|131.26|128.66|0
1664973600000|2022-10-05 12:40:00|132.53|129.93|132.99|130.39|133.34|130.74|132.37|129.77|0
1664973900000|2022-10-05 12:45:00|133.01|130.41|133.12|130.52|133.34|130.74|132.96|130.36|0
1664974200000|2022-10-05 12:50:00|133.17|130.57|133.17|130.57|133.28|130.68|132.9|130.3|0
1664974500000|2022-10-05 12:55:00|133.23|130.63|133.44|130.84|134.1|131.5|133.17|130.57|0
1664974800000|2022-10-05 13:00:00|133.5|130.9|132.9|130.3|133.6|131|132.9|130.3|0
1664975100000|2022-10-05 13:05:00|132.84|130.24|134.64|132.04|134.69|132.09|132.84|130.24|0
1664975400000|2022-10-05 13:10:00|134.58|131.98|135.18|132.58|135.18|132.58|134.31|131.71|0
1664975700000|2022-10-05 13:15:00|135.13|132.53|134.8|132.2|135.18|132.58|134.52|131.92|0
1664976000000|2022-10-05 13:20:00|134.74|132.14|134.69|132.09|134.85|132.25|134.41|131.81|0
1664976300000|2022-10-05 13:25:00|134.74|132.14|134.79|132.19|135.07|132.47|134.58|131.98|0
1664976600000|2022-10-05 13:30:00|134.74|132.14|132.24|129.64|134.85|132.25|131.76|129.16|0
1664976900000|2022-10-05 13:35:00|132.03|129.43|133.48|130.88|133.86|131.26|130.9|128.3|0
1664977200000|2022-10-05 13:40:00|133.54|130.94|134.13|131.53|134.46|131.86|132.78|130.18|0
1664977500000|2022-10-05 13:45:00|134.35|131.75|132.92|130.32|134.98|132.38|132.09|129.49|0
1664977800000|2022-10-05 13:50:00|133.19|130.59|134.05|131.45|134.27|131.67|132.43|129.83|0
1664978100000|2022-10-05 13:55:00|133.95|131.35|133.27|130.67|133.95|131.35|132.7|130.1|0
1664978400000|2022-10-05 14:00:00|134.16|131.56|137.6|135|137.6|135|133.59|130.99|0
1664978700000|2022-10-05 14:05:00|137.57|134.97|138.18|135.58|138.38|135.78|136.65|134.05|0
1664979000000|2022-10-05 14:10:00|138.1|135.5|137.62|135.02|138.32|135.72|136.49|133.89|0
1664979300000|2022-10-05 14:15:00|138.1|135.5|138.93|136.33|139.38|136.78|137.76|135.16|0
1664979600000|2022-10-05 14:20:00|139.05|136.45|138.99|136.39|139.33|136.73|137.48|134.88|0
1664979900000|2022-10-05 14:25:00|139.16|136.56|139.32|136.72|139.55|136.95|138.32|135.72|0
1664980200000|2022-10-05 14:30:00|139.55|136.95|139.86|137.26|140.09|137.49|138.82|136.22|0
1664980500000|2022-10-05 14:35:00|139.75|137.15|138.4|135.8|139.97|137.37|138.34|135.74|0
1664980800000|2022-10-05 14:40:00|138.51|135.91|137.67|135.07|139.07|136.47|137.34|134.74|0
1664981100000|2022-10-05 14:45:00|137.72|135.12|138.5|135.9|138.5|135.9|137.28|134.68|0
1664981400000|2022-10-05 14:50:00|138.45|135.85|139.23|136.63|139.68|137.08|138.45|135.85|0
1664981700000|2022-10-05 14:55:00|139.17|136.57|140.35|137.75|140.69|138.09|139.17|136.57|0
1664982000000|2022-10-05 15:00:00|140.58|137.98|138.83|136.23|140.58|137.98|138.5|135.9|0
1664982300000|2022-10-05 15:05:00|138.89|136.29|139.5|136.9|140.07|137.47|138.78|136.18|0
1664982600000|2022-10-05 15:10:00|139.56|136.96|138.72|136.12|140.12|137.52|138.6|136|0
1664982900000|2022-10-05 15:15:00|138.66|136.06|137.6|135|139.33|136.73|137.6|135|0
1664983200000|2022-10-05 15:20:00|137.57|134.97|137.27|134.67|138.27|135.67|137.27|134.67|0
1664983500000|2022-10-05 15:25:00|137.38|134.78|137.71|135.11|138.15|135.55|137.04|134.44|0
1664983800000|2022-10-05 15:30:00|137.54|134.94|137.54|134.94|138.26|135.66|137.37|134.77|0
1664984100000|2022-10-05 15:35:00|137.65|135.05|135.88|133.28|137.65|135.05|135.77|133.17|0
1664984400000|2022-10-05 15:40:00|135.83|133.23|136.48|133.88|136.54|133.94|135.77|133.17|0
1664984700000|2022-10-05 15:45:00|136.54|133.94|137.31|134.71|137.31|134.71|136.1|133.5|0
1664985000000|2022-10-05 15:50:00|137.2|134.6|136.65|134.05|137.59|134.99|136.32|133.72|0
1664985300000|2022-10-05 15:55:00|136.59|133.99|136.53|133.93|136.98|134.38|136.21|133.61|0
1664985600000|2022-10-05 16:00:00|136.42|133.82|137.53|134.93|138.25|135.65|136.42|133.82|0
1664985900000|2022-10-05 16:05:00|137.47|134.87|134.78|132.18|137.47|134.87|134.4|131.8|0
1664986200000|2022-10-05 16:10:00|134.83|132.23|133.74|131.14|134.94|132.34|132.88|130.28|0
1664986500000|2022-10-05 16:15:00|133.63|131.03|132.45|129.85|133.69|131.09|131.86|129.26|0
1664986800000|2022-10-05 16:20:00|132.39|129.79|132|129.4|134.08|131.48|131.06|128.46|0
1664987100000|2022-10-05 16:25:00|131.94|129.34|132.7|130.1|133.02|130.42|131.94|129.34|0
1664987400000|2022-10-05 16:30:00|132.75|130.15|132.96|130.36|133.13|130.53|132.26|129.66|0
1664987700000|2022-10-05 16:35:00|132.99|130.39|132.48|129.88|133.23|130.63|132.42|129.82|0
1664988000000|2022-10-05 16:40:00|132.5|129.9|131.94|129.34|133.01|130.41|131.94|129.34|0
1664988300000|2022-10-05 16:45:00|132.04|129.44|129.7|127.1|132.31|129.71|129.7|127.1|0
1664988600000|2022-10-05 16:50:00|129.81|127.21|130.68|128.08|131.37|128.77|129.44|126.84|0
1664988900000|2022-10-05 16:55:00|130.63|128.03|131.85|129.25|131.9|129.3|130.63|128.03|0
1664989200000|2022-10-05 17:00:00|131.79|129.19|131.15|128.55|132.01|129.41|130.99|128.39|0
1664989500000|2022-10-05 17:05:00|131.21|128.61|130.51|127.91|131.21|128.61|129.57|126.97|0
1664989800000|2022-10-05 17:10:00|130.41|127.81|129.56|126.96|130.41|127.81|129.56|126.96|0
1664990100000|2022-10-05 17:15:00|129.46|126.86|128.3|125.7|129.72|127.12|128.3|125.7|0
1664990400000|2022-10-05 17:20:00|128.15|125.55|128.3|125.7|128.3|125.7|126.96|124.36|0
1664990700000|2022-10-05 17:25:00|128.35|125.75|128.77|126.17|128.98|126.38|128.2|125.6|0
1664991000000|2022-10-05 17:30:00|128.82|126.22|130.32|127.72|130.51|127.91|128.77|126.17|0
1664991300000|2022-10-05 17:35:00|130.37|127.77|128.6|126|130.58|127.98|128.6|126|0
1664991600000|2022-10-05 17:40:00|128.66|126.06|128.92|126.32|129.7|127.1|128.66|126.06|0
1664991900000|2022-10-05 17:45:00|128.86|126.26|128.23|125.63|129.34|126.74|127.87|125.27|0
1664992200000|2022-10-05 17:50:00|128.18|125.58|129.07|126.47|129.44|126.84|128.08|125.48|0
1664992500000|2022-10-05 17:55:00|129.12|126.52|130.31|127.71|130.38|127.78|128.86|126.26|0
1664992800000|2022-10-05 18:00:00|130.38|127.78|129.43|126.83|130.59|127.99|129.07|126.47|0
1664993100000|2022-10-05 18:05:00|129.28|126.68|129.48|126.88|129.64|127.04|128.75|126.15|0
1664993400000|2022-10-05 18:10:00|129.54|126.94|128.7|126.1|129.54|126.94|128.17|125.57|0
1664993700000|2022-10-05 18:15:00|128.8|126.2|127.6|125|129.01|126.41|127.39|124.79|0
1664994000000|2022-10-05 18:20:00|127.65|125.05|128.73|126.13|128.73|126.13|127.65|125.05|0
1664994300000|2022-10-05 18:25:00|128.78|126.18|128.88|126.28|129.82|127.22|128.41|125.81|0
1664994600000|2022-10-05 18:30:00|128.73|126.13|129.72|127.12|129.82|127.22|128.46|125.86|0
1664994900000|2022-10-05 18:35:00|129.66|127.06|128.62|126.02|129.77|127.17|128.2|125.6|0
1664995200000|2022-10-05 18:40:00|128.51|125.91|128.36|125.76|128.93|126.33|128.3|125.7|0
1664995500000|2022-10-05 18:45:00|128.46|125.86|128.61|126.01|128.72|126.12|127.84|125.24|0
1664995800000|2022-10-05 18:50:00|128.56|125.96|128.09|125.49|129.03|126.43|127.52|124.92|0
1664996100000|2022-10-05 18:55:00|128.14|125.54|127.42|124.82|128.25|125.65|127.31|124.71|0
1664996400000|2022-10-05 19:00:00|127.21|124.61|125.98|123.38|127.21|124.61|125.57|122.97|0
1664996700000|2022-10-05 19:05:00|125.82|123.22|126.5|123.9|127.37|124.77|125.59|122.99|0
1664997000000|2022-10-05 19:10:00|126.61|124.01|124.32|121.72|126.61|124.01|124.32|121.72|0
1664997300000|2022-10-05 19:15:00|124.27|121.67|123.81|121.21|124.67|122.07|123.26|120.66|0
1664997600000|2022-10-05 19:20:00|123.86|121.26|124.11|121.51|124.72|122.12|123.71|121.11|0
1664997900000|2022-10-05 19:25:00|124.16|121.56|125.07|122.47|125.17|122.57|124.16|121.56|0
1664998200000|2022-10-05 19:30:00|125.17|122.57|125.02|122.42|125.17|122.57|124.36|121.76|0
1664998500000|2022-10-05 19:35:00|125.07|122.47|125.42|122.82|125.68|123.08|124.51|121.91|0
1664998800000|2022-10-05 19:40:00|125.48|122.88|125.22|122.62|125.93|123.33|125.17|122.57|0
1664999100000|2022-10-05 19:45:00|125.37|122.77|126.14|123.54|126.29|123.69|124.86|122.26|0
1664999400000|2022-10-05 19:50:00|126.29|123.69|129.01|125.63|129.48|126.44|126.29|123.69|0
1664999700000|2022-10-05 19:55:00|128.96|125.58|128.17|124.79|129.69|126.31|127.97|124.59|0
1665000000000|2022-10-05 20:00:00|127.86|124.48|127.11|124.51|127.86|124.51|126.54|123.66|0
1665000300000|2022-10-05 20:05:00|127.06|124.46|126.75|124.15|127.06|124.46|126.54|123.94|0
1665000600000|2022-10-05 20:10:00|126.69|124.09|126.69|124.09|126.95|124.35|126.54|123.94|0
1665000900000|2022-10-05 20:15:00|126.79|123.99|126.95|124.15|126.95|124.15|126.69|123.89|0
1665001200000|2022-10-05 20:20:00|127|124.2|127.46|124.66|127.46|124.66|126.84|124.04|0
1665001500000|2022-10-05 20:25:00|127.56|124.76|127.98|125.18|128.08|125.28|127.51|124.71|0
1665001800000|2022-10-05 20:30:00|127.92|125.12|127.77|124.97|127.92|125.12|127.56|124.76|0
1665002100000|2022-10-05 20:35:00|127.85|125.05|127.77|124.97|128.13|125.33|127.74|124.94|0
1665002400000|2022-10-05 20:40:00|127.82|125.02|128.02|125.22|128.13|125.33|127.82|125.02|0
1665002700000|2022-10-05 20:45:00|127.97|125.17|128.12|125.32|128.12|125.32|127.81|125.01|0
1665003000000|2022-10-05 20:50:00|128.18|125.38|128.28|125.48|128.28|125.48|128.07|125.27|0
1665003300000|2022-10-05 20:55:00|128.23|125.43|128.2|125.4|128.28|125.48|128.07|125.27|0
1665003600000|2022-10-05 21:00:00|128.18|125.38|128.2|125.4|128.26|125.46|128.13|125.33|0
1665003900000|2022-10-05 21:05:00|128.19|125.39|128.23|125.43|128.25|125.45|128.19|125.39|0
1665004200000|2022-10-05 21:10:00|128.25|125.45|128.22|125.42|128.25|125.45|128.18|125.38|0
1665004500000|2022-10-05 21:15:00|128.21|125.41|128.22|125.42|128.25|125.45|128.21|125.41|0
1665004800000|2022-10-05 21:20:00|128.21|125.41|128.26|125.46|128.27|125.47|128.21|125.41|0
1665005100000|2022-10-05 21:25:00|128.24|125.44|128.22|125.42|128.25|125.45|128.2|125.4|0
1665005400000|2022-10-05 21:30:00|128.25|125.45|128.51|125.71|128.6|125.8|128.25|125.45|0
1665005700000|2022-10-05 21:35:00|128.53|125.73|128.59|125.79|128.66|125.86|128.41|125.61|0
1665006000000|2022-10-05 21:40:00|128.61|125.81|128.64|125.84|128.64|125.84|128.55|125.75|0
1665006300000|2022-10-05 21:45:00|128.63|125.83|128.63|125.83|128.63|125.83|128.63|125.83|0
1665006600000|2022-10-05 21:50:00|128.62|125.82|128.46|125.66|128.65|125.85|128.46|125.66|0
1665006900000|2022-10-05 21:55:00|128.42|125.62|128.43|125.63|128.43|125.63|128.3|125.5|0
1665007200000|2022-10-05 22:00:00|128.44|125.64|128.67|125.87|128.91|126.11|128.23|125.43|0
1665007500000|2022-10-05 22:05:00|128.72|125.92|128.88|126.08|128.91|126.11|128.64|125.84|0
1665007800000|2022-10-05 22:10:00|128.9|126.1|128.72|125.92|129.03|126.23|128.51|125.71|0
1665008100000|2022-10-05 22:15:00|128.67|125.87|127.99|125.19|128.67|125.87|127.83|125.03|0
1665008400000|2022-10-05 22:20:00|127.96|125.16|128.01|125.21|128.45|125.65|127.93|125.13|0
1665008700000|2022-10-05 22:25:00|128.04|125.24|128.19|125.39|128.4|125.6|128.04|125.24|0
1665009000000|2022-10-05 22:30:00|128.22|125.42|128.27|125.47|128.45|125.65|128.14|125.34|0
1665009300000|2022-10-05 22:35:00|128.24|125.44|127.51|124.71|128.24|125.44|127.46|124.66|0
1665009600000|2022-10-05 22:40:00|127.46|124.66|127.61|124.81|127.67|124.87|127.41|124.61|0
1665009900000|2022-10-05 22:45:00|127.56|124.76|127.46|124.66|127.64|124.84|127.46|124.66|0
1665010200000|2022-10-05 22:50:00|127.43|124.63|127.2|124.4|127.72|124.92|127.07|124.27|0
1665010500000|2022-10-05 22:55:00|127.15|124.35|127.25|124.45|127.4|124.6|127.04|124.24|0
1665010800000|2022-10-05 23:00:00|127.27|124.47|127.66|124.86|127.66|124.86|127.09|124.29|0
1665011100000|2022-10-05 23:05:00|127.63|124.83|127.63|124.83|127.76|124.96|127.5|124.7|0
1665011400000|2022-10-05 23:10:00|127.61|124.81|127.29|124.49|127.61|124.81|127.14|124.34|0
1665011700000|2022-10-05 23:15:00|127.34|124.54|126.93|124.13|127.34|124.54|126.67|123.87|0
1665012000000|2022-10-05 23:20:00|126.96|124.16|126.67|123.87|126.98|124.18|126.62|123.82|0
1665012300000|2022-10-05 23:25:00|126.72|123.92|126.98|124.18|127.08|124.28|126.59|123.79|0
1665012600000|2022-10-05 23:30:00|127|124.2|126.77|123.97|127.08|124.28|126.77|123.97|0
1665012900000|2022-10-05 23:35:00|126.82|124.02|126.56|123.76|126.82|124.02|126.56|123.76|0
1665013200000|2022-10-05 23:40:00|126.61|123.81|126.23|123.43|126.72|123.92|126.2|123.4|0
1665013500000|2022-10-05 23:45:00|126.2|123.4|125.84|123.04|126.2|123.4|125.77|122.97|0
1665013800000|2022-10-05 23:50:00|125.82|123.02|125.07|122.27|125.97|123.17|124.87|122.07|0
1665014100000|2022-10-05 23:55:00|125.05|122.25|124.92|122.12|125.17|122.37|124.77|121.97|0
1665014400000|2022-10-06 00:00:00|124.89|122.09|124.92|122.12|125.33|122.53|124.82|122.02|0
1665014700000|2022-10-06 00:05:00|124.87|122.07|125.22|122.42|125.48|122.68|124.87|122.07|0
1665015000000|2022-10-06 00:10:00|125.27|122.47|124.2|121.4|125.27|122.47|123.8|121|0
1665015300000|2022-10-06 00:15:00|124.18|121.38|123.39|120.59|124.25|121.45|123.39|120.59|0
1665015600000|2022-10-06 00:20:00|123.45|120.65|123.87|121.07|124|121.2|123.29|120.49|0
1665015900000|2022-10-06 00:25:00|123.85|121.05|123.49|120.69|124|121.2|123.39|120.59|0
1665016200000|2022-10-06 00:30:00|123.44|120.64|123.87|121.07|123.89|121.09|123.34|120.54|0
1665016500000|2022-10-06 00:35:00|123.89|121.09|123.89|121.09|124.15|121.35|123.79|120.99|0
1665016800000|2022-10-06 00:40:00|123.87|121.07|123.69|120.89|123.94|121.14|123.44|120.64|0
1665017100000|2022-10-06 00:45:00|123.66|120.86|123.53|120.73|123.66|120.86|123.38|120.58|0
1665017400000|2022-10-06 00:50:00|123.59|120.79|123.89|121.09|123.99|121.19|123.58|120.78|0
1665017700000|2022-10-06 00:55:00|123.91|121.11|124.24|121.44|124.34|121.54|123.89|121.09|0
1665018000000|2022-10-06 01:00:00|124.26|121.46|124.29|121.49|124.64|121.84|124.19|121.39|0
1665018300000|2022-10-06 01:05:00|124.31|121.51|124.28|121.48|124.44|121.64|123.88|121.08|0
1665018600000|2022-10-06 01:10:00|124.23|121.43|124.97|122.17|125.04|122.24|124.23|121.43|0
1665018900000|2022-10-06 01:15:00|124.99|122.19|124.18|121.38|124.99|122.19|124.18|121.38|0
1665019200000|2022-10-06 01:20:00|124.23|121.43|125.5|122.7|125.5|122.7|124.21|121.41|0
1665019500000|2022-10-06 01:25:00|125.45|122.65|125.55|122.75|125.7|122.9|125.14|122.34|0
1665019800000|2022-10-06 01:30:00|125.6|122.8|125.14|122.34|126.11|123.31|125.14|122.34|0
1665020100000|2022-10-06 01:35:00|125.06|122.26|125.24|122.44|125.7|122.9|125.04|122.24|0
1665020400000|2022-10-06 01:40:00|125.26|122.46|125.24|122.44|125.8|123|125.24|122.44|0
1665020700000|2022-10-06 01:45:00|125.29|122.49|124.93|122.13|125.31|122.51|124.65|121.85|0
1665021000000|2022-10-06 01:50:00|124.96|122.16|124.6|121.8|124.96|122.16|123.92|121.12|0
1665021300000|2022-10-06 01:55:00|124.57|121.77|124.87|122.07|124.98|122.18|124.37|121.57|0
1665021600000|2022-10-06 02:00:00|124.95|122.15|124.49|121.69|124.98|122.18|124.44|121.64|0
1665021900000|2022-10-06 02:05:00|124.44|121.64|125.07|122.27|125.13|122.33|124.31|121.51|0
1665022200000|2022-10-06 02:10:00|125.02|122.22|125.17|122.37|125.48|122.68|124.92|122.12|0
1665022500000|2022-10-06 02:15:00|125.2|122.4|125.1|122.3|125.48|122.68|124.97|122.17|0
1665022800000|2022-10-06 02:20:00|125.05|122.25|125.48|122.68|125.48|122.68|124.81|122.01|0
1665023100000|2022-10-06 02:25:00|125.45|122.65|125.22|122.42|125.48|122.68|125.02|122.22|0
1665023400000|2022-10-06 02:30:00|125.17|122.37|124.91|122.11|125.47|122.67|124.79|121.99|0
1665023700000|2022-10-06 02:35:00|124.86|122.06|125.06|122.26|125.22|122.42|124.81|122.01|0
1665024000000|2022-10-06 02:40:00|125.01|122.21|125.06|122.26|125.11|122.31|124.71|121.91|0
1665024300000|2022-10-06 02:45:00|125.01|122.21|124.75|121.95|125.01|122.21|124.6|121.8|0
1665024600000|2022-10-06 02:50:00|124.78|121.98|124.58|121.78|124.93|122.13|124.55|121.75|0
1665024900000|2022-10-06 02:55:00|124.6|121.8|124.7|121.9|124.8|122|124.27|121.47|0
1665025200000|2022-10-06 03:00:00|124.6|121.8|124.29|121.49|124.65|121.85|124.04|121.24|0
1665025500000|2022-10-06 03:05:00|124.39|121.59|124.44|121.64|124.54|121.74|124.19|121.39|0
1665025800000|2022-10-06 03:10:00|124.37|121.57|123.91|121.11|124.54|121.74|123.88|121.08|0
1665026100000|2022-10-06 03:15:00|123.93|121.13|123.83|121.03|124.01|121.21|123.71|120.91|0
1665026400000|2022-10-06 03:20:00|123.88|121.08|123.96|121.16|124.08|121.28|123.78|120.98|0
1665026700000|2022-10-06 03:25:00|123.98|121.18|123.63|120.83|124.01|121.21|123.43|120.63|0
1665027000000|2022-10-06 03:30:00|123.68|120.88|124.18|121.38|124.18|121.38|123.6|120.8|0
1665027300000|2022-10-06 03:35:00|124.13|121.33|124.38|121.58|124.38|121.58|124.08|121.28|0
1665027600000|2022-10-06 03:40:00|124.33|121.53|124.48|121.68|124.48|121.68|124.28|121.48|0
1665027900000|2022-10-06 03:45:00|124.43|121.63|124.63|121.83|124.63|121.83|124.38|121.58|0
1665028200000|2022-10-06 03:50:00|124.68|121.88|124.58|121.78|124.83|122.03|124.53|121.73|0
1665028500000|2022-10-06 03:55:00|124.53|121.73|124.63|121.83|124.63|121.83|124.42|121.62|0
1665028800000|2022-10-06 04:00:00|124.58|121.78|124.78|121.98|125.01|122.21|124.58|121.78|0
1665029100000|2022-10-06 04:05:00|124.83|122.03|124.83|122.03|124.98|122.18|124.78|121.98|0
1665029400000|2022-10-06 04:10:00|124.88|122.08|124.88|122.08|124.9|122.1|124.57|121.77|0
1665029700000|2022-10-06 04:15:00|124.85|122.05|124.72|121.92|125.33|122.53|124.62|121.82|0
1665030000000|2022-10-06 04:20:00|124.67|121.87|124.57|121.77|124.72|121.92|124.39|121.59|0
1665030300000|2022-10-06 04:25:00|124.59|121.79|124.82|122.02|125.15|122.35|124.52|121.72|0
1665030600000|2022-10-06 04:30:00|124.77|121.97|124.92|122.12|125.12|122.32|124.77|121.97|0
1665030900000|2022-10-06 04:35:00|124.87|122.07|125.02|122.22|125.04|122.24|124.71|121.91|0
1665031200000|2022-10-06 04:40:00|124.97|122.17|124.76|121.96|125.02|122.22|124.76|121.96|0
1665031500000|2022-10-06 04:45:00|124.81|122.01|124.51|121.71|124.81|122.01|124.46|121.66|0
1665031800000|2022-10-06 04:50:00|124.53|121.73|124.35|121.55|124.56|121.76|124.25|121.45|0
1665032100000|2022-10-06 04:55:00|124.4|121.6|124.28|121.48|124.55|121.75|124.28|121.48|0
1665032400000|2022-10-06 05:00:00|124.25|121.45|124.45|121.65|124.55|121.75|124.15|121.35|0
1665032700000|2022-10-06 05:05:00|124.4|121.6|124.45|121.65|124.6|121.8|124.35|121.55|0
1665033000000|2022-10-06 05:10:00|124.4|121.6|124.17|121.37|124.53|121.73|123.99|121.19|0
1665033300000|2022-10-06 05:15:00|124.19|121.39|124.34|121.54|124.45|121.65|124.09|121.29|0
1665033600000|2022-10-06 05:20:00|124.39|121.59|124.27|121.47|124.55|121.75|124.22|121.42|0
1665033900000|2022-10-06 05:25:00|124.24|121.44|123.83|121.03|124.34|121.54|123.83|121.03|0
1665034200000|2022-10-06 05:30:00|123.94|121.14|123.68|120.88|123.94|121.14|123.58|120.78|0
1665034500000|2022-10-06 05:35:00|123.73|120.93|123.68|120.88|123.78|120.98|123.48|120.68|0
1665034800000|2022-10-06 05:40:00|123.58|120.78|123.98|121.18|124.03|121.23|123.58|120.78|0
1665035100000|2022-10-06 05:45:00|123.93|121.13|123.9|121.1|123.93|121.13|123.68|120.88|0
1665035400000|2022-10-06 05:50:00|123.93|121.13|123.83|121.03|123.93|121.13|123.67|120.87|0
1665035700000|2022-10-06 05:55:00|123.8|121|123.77|120.97|123.95|121.15|123.62|120.82|0
1665036000000|2022-10-06 06:00:00|123.87|121.07|125.24|122.44|125.29|122.49|123.87|121.07|0
1665036300000|2022-10-06 06:05:00|125.29|122.49|124.99|122.19|125.85|123.05|124.93|122.13|0
1665036600000|2022-10-06 06:10:00|125.04|122.24|125.6|122.8|125.95|123.15|124.98|122.18|0
1665036900000|2022-10-06 06:15:00|125.62|122.82|126.49|123.69|126.62|123.82|125.59|122.79|0
1665037200000|2022-10-06 06:20:00|126.41|123.61|126|123.2|126.41|123.61|125.8|123|0
1665037500000|2022-10-06 06:25:00|126.05|123.25|126.51|123.71|126.57|123.77|125.92|123.12|0
1665037800000|2022-10-06 06:30:00|126.54|123.74|125.69|122.89|126.56|123.76|125.69|122.89|0
1665038100000|2022-10-06 06:35:00|125.72|122.92|126.41|123.61|126.41|123.61|125.69|122.89|0
1665038400000|2022-10-06 06:40:00|126.35|123.55|125.69|122.89|126.46|123.66|125.48|122.68|0
1665038700000|2022-10-06 06:45:00|125.66|122.86|125.68|122.88|125.89|123.09|125.58|122.78|0
1665039000000|2022-10-06 06:50:00|125.74|122.94|126.19|123.39|126.43|123.63|125.74|122.94|0
1665039300000|2022-10-06 06:55:00|126.22|123.42|128.47|125.67|128.57|125.77|126.04|123.24|0
1665039600000|2022-10-06 07:00:00|128.42|125.62|128.47|125.67|129.25|126.45|127.92|125.12|0
1665039900000|2022-10-06 07:05:00|128.37|125.77|127.74|125.14|128.73|126.13|127.59|124.99|0
1665040200000|2022-10-06 07:10:00|127.69|125.09|126.83|124.23|127.87|125.27|126.7|124.1|0
1665040500000|2022-10-06 07:15:00|126.81|124.21|126.91|124.31|126.96|124.36|126.29|123.69|0
1665040800000|2022-10-06 07:20:00|126.94|124.34|128.44|125.84|128.62|126.02|126.94|124.34|0
1665041100000|2022-10-06 07:25:00|128.46|125.86|126.75|124.15|128.62|126.02|126.7|124.1|0
1665041400000|2022-10-06 07:30:00|126.73|124.13|127.45|124.85|127.97|125.37|126.65|124.05|0
1665041700000|2022-10-06 07:35:00|127.52|124.92|128.07|125.47|128.3|125.7|127.32|124.72|0
1665042000000|2022-10-06 07:40:00|128.04|125.44|128.3|125.7|128.3|125.7|127.52|124.92|0
1665042300000|2022-10-06 07:45:00|128.48|125.88|128.38|125.78|129.66|127.06|128.38|125.78|0
1665042600000|2022-10-06 07:50:00|128.3|125.7|128.09|125.49|128.71|126.11|128.09|125.49|0
1665042900000|2022-10-06 07:55:00|127.98|125.38|128.09|125.49|128.4|125.8|127.46|124.86|0
1665043200000|2022-10-06 08:00:00|128.5|125.9|128.11|125.51|128.66|126.06|128.01|125.41|0
1665043500000|2022-10-06 08:05:00|128.14|125.54|128.37|125.77|128.4|125.8|127.28|124.68|0
1665043800000|2022-10-06 08:10:00|128.34|125.74|129.49|126.89|129.76|127.16|128.34|125.74|0
1665044100000|2022-10-06 08:15:00|129.55|126.95|128.73|126.13|129.55|126.95|127.5|124.9|0
1665044400000|2022-10-06 08:20:00|128.57|125.97|130.25|127.65|130.25|127.65|128.57|125.97|0
1665044700000|2022-10-06 08:25:00|130.2|127.6|129.94|127.34|130.25|127.65|129.83|127.23|0
1665045000000|2022-10-06 08:30:00|129.91|127.31|129.77|127.17|130.15|127.55|129.51|126.91|0
1665045300000|2022-10-06 08:35:00|129.72|127.12|129.85|127.25|129.98|127.38|129.27|126.67|0
1665045600000|2022-10-06 08:40:00|129.91|127.31|131.33|128.73|131.49|128.89|129.58|126.98|0
1665045900000|2022-10-06 08:45:00|131.41|128.81|130.95|128.35|131.59|128.99|130.58|127.98|0
1665046200000|2022-10-06 08:50:00|131.01|128.41|130.74|128.14|131.51|128.91|130.63|128.03|0
1665046500000|2022-10-06 08:55:00|130.69|128.09|130.84|128.24|131.38|128.78|130.68|128.08|0
1665046800000|2022-10-06 09:00:00|130.82|128.22|131.53|128.93|132.01|129.41|130.82|128.22|0
1665047100000|2022-10-06 09:05:00|131.56|128.96|130.71|128.11|131.59|128.99|130.52|127.92|0
1665047400000|2022-10-06 09:10:00|130.68|128.08|131.08|128.48|131.29|128.69|130.63|128.03|0
1665047700000|2022-10-06 09:15:00|131.21|128.61|131.37|128.77|131.82|129.22|131.18|128.58|0
1665048000000|2022-10-06 09:20:00|131.47|128.87|131.13|128.53|131.53|128.93|130.99|128.39|0
1665048300000|2022-10-06 09:25:00|131.21|128.61|131.2|128.6|131.39|128.79|130.99|128.39|0
1665048600000|2022-10-06 09:30:00|131.15|128.55|131.36|128.76|131.42|128.82|131.04|128.44|0
1665048900000|2022-10-06 09:35:00|131.31|128.71|131.63|129.03|131.89|129.29|131.31|128.71|0
1665049200000|2022-10-06 09:40:00|131.68|129.08|131.78|129.18|131.89|129.29|131.41|128.81|0
1665049500000|2022-10-06 09:45:00|131.84|129.24|132.1|129.5|132.48|129.88|131.76|129.16|0
1665049800000|2022-10-06 09:50:00|132.16|129.56|132.58|129.98|132.83|130.23|132.16|129.56|0
1665050100000|2022-10-06 09:55:00|132.64|130.04|133.34|130.74|133.45|130.85|132.53|129.93|0
1665050400000|2022-10-06 10:00:00|133.28|130.68|132.22|129.62|133.82|131.22|132.22|129.62|0
1665050700000|2022-10-06 10:05:00|132.27|129.67|133.02|130.42|133.24|130.64|132.05|129.45|0
1665051000000|2022-10-06 10:10:00|133.05|130.45|132.27|129.67|133.19|130.59|132.08|129.48|0
1665051300000|2022-10-06 10:15:00|132.21|129.61|132.48|129.88|132.64|130.04|132.1|129.5|0
1665051600000|2022-10-06 10:20:00|132.51|129.91|132.32|129.72|132.51|129.91|132.05|129.45|0
1665051900000|2022-10-06 10:25:00|132.37|129.77|133.49|130.89|134.06|131.46|132.21|129.61|0
1665052200000|2022-10-06 10:30:00|133.41|130.81|132.81|130.21|133.68|131.08|132.81|130.21|0
1665052500000|2022-10-06 10:35:00|132.71|130.11|133.14|130.54|133.3|130.7|132.6|130|0
1665052800000|2022-10-06 10:40:00|133.08|130.48|133.3|130.7|133.62|131.02|133.08|130.48|0
1665053100000|2022-10-06 10:45:00|133.35|130.75|133.29|130.69|133.62|131.02|133.24|130.64|0
1665053400000|2022-10-06 10:50:00|133.24|130.64|133.29|130.69|133.56|130.96|133.24|130.64|0
1665053700000|2022-10-06 10:55:00|133.35|130.75|133.18|130.58|133.62|131.02|133.07|130.47|0
1665054000000|2022-10-06 11:00:00|133.13|130.53|131.46|128.86|133.24|130.64|131.41|128.81|0
1665054300000|2022-10-06 11:05:00|131.51|128.91|131.89|129.29|131.89|129.29|131.35|128.75|0
1665054600000|2022-10-06 11:10:00|131.83|129.23|132.05|129.45|132.26|129.66|131.59|128.99|0
1665054900000|2022-10-06 11:15:00|132.1|129.5|131.99|129.39|132.26|129.66|131.43|128.83|0
1665055200000|2022-10-06 11:20:00|131.94|129.34|132.26|129.66|132.36|129.76|131.56|128.96|0
1665055500000|2022-10-06 11:25:00|132.31|129.71|132.2|129.6|132.52|129.92|132.04|129.44|0
1665055800000|2022-10-06 11:30:00|132.25|129.65|131.13|128.53|132.25|129.65|130.92|128.32|0
1665056100000|2022-10-06 11:35:00|131.18|128.58|131.07|128.47|131.45|128.85|131.02|128.42|0
1665056400000|2022-10-06 11:40:00|131.13|128.53|131.5|128.9|131.71|129.11|131.07|128.47|0
1665056700000|2022-10-06 11:45:00|131.55|128.95|131.6|129|131.93|129.33|131.5|128.9|0
1665057000000|2022-10-06 11:50:00|131.71|129.11|131.76|129.16|131.98|129.38|131.44|128.84|0
1665057300000|2022-10-06 11:55:00|131.74|129.14|131.6|129|131.76|129.16|131.23|128.63|0
1665057600000|2022-10-06 12:00:00|131.76|129.16|131.65|129.05|131.97|129.37|131.12|128.52|0
1665057900000|2022-10-06 12:05:00|131.71|129.11|132.45|129.85|132.83|130.23|131.71|129.11|0
1665058200000|2022-10-06 12:10:00|132.4|129.8|130.9|128.3|132.4|129.8|130.9|128.3|0
1665058500000|2022-10-06 12:15:00|130.95|128.35|130.47|127.87|131.17|128.57|130.47|127.87|0
1665058800000|2022-10-06 12:20:00|130.42|127.82|129.84|127.24|130.47|127.87|129.78|127.18|0
1665059100000|2022-10-06 12:25:00|129.94|127.34|130.44|127.84|130.68|128.08|129.94|127.34|0
1665059400000|2022-10-06 12:30:00|130.47|127.87|127.68|125.08|130.47|127.87|127.01|124.41|0
1665059700000|2022-10-06 12:35:00|127.71|125.11|127.58|124.98|128.15|125.55|127.52|124.92|0
1665060000000|2022-10-06 12:40:00|127.63|125.03|128.2|125.6|128.2|125.6|127.52|124.92|0
1665060300000|2022-10-06 12:45:00|128.15|125.55|129.35|126.75|129.35|126.75|127.94|125.34|0
1665060600000|2022-10-06 12:50:00|129.3|126.7|129.56|126.96|129.83|127.23|128.85|126.25|0
1665060900000|2022-10-06 12:55:00|129.51|126.91|129.11|126.51|129.82|127.22|129.09|126.49|0
1665061200000|2022-10-06 13:00:00|129.03|126.43|130.4|127.8|130.62|128.02|129.03|126.43|0
1665061500000|2022-10-06 13:05:00|130.33|127.73|129.79|127.19|130.62|128.02|129.56|126.96|0
1665061800000|2022-10-06 13:10:00|129.77|127.17|129.66|127.06|130.3|127.7|129.61|127.01|0
1665062100000|2022-10-06 13:15:00|129.55|126.95|129.97|127.37|130.35|127.75|129.55|126.95|0
1665062400000|2022-10-06 13:20:00|129.92|127.32|130.87|128.27|131.14|128.54|129.87|127.27|0
1665062700000|2022-10-06 13:25:00|130.93|128.33|130.55|127.95|131.19|128.59|130.29|127.69|0
1665063000000|2022-10-06 13:30:00|130.24|127.64|127.82|125.22|131.09|128.49|127.66|125.06|0
1665063300000|2022-10-06 13:35:00|127.92|125.32|126.62|124.02|129.28|126.68|126.62|124.02|0
1665063600000|2022-10-06 13:40:00|126.41|123.81|125.54|122.94|126.62|124.02|124.11|121.51|0
1665063900000|2022-10-06 13:45:00|125.59|122.99|127.39|124.79|127.81|125.21|125.33|122.73|0
1665064200000|2022-10-06 13:50:00|127.32|124.72|126.15|123.55|129.7|127.1|125.58|122.98|0
1665064500000|2022-10-06 13:55:00|126.35|123.75|129.52|126.92|129.95|127.35|126.35|123.75|0
1665064800000|2022-10-06 14:00:00|129.58|126.98|131.85|129.25|132.66|130.06|129.58|126.98|0
1665065100000|2022-10-06 14:05:00|132.01|129.41|132.98|130.38|134.17|131.57|130.32|127.72|0
1665065400000|2022-10-06 14:10:00|133.25|130.65|134.09|131.49|135.04|132.44|133.09|130.49|0
1665065700000|2022-10-06 14:15:00|134.01|131.41|133.41|130.81|134.11|131.51|132.12|129.52|0
1665066000000|2022-10-06 14:20:00|133.36|130.76|133.73|131.13|134.33|131.73|132.92|130.32|0
1665066300000|2022-10-06 14:25:00|133.65|131.05|135.36|132.76|135.47|132.87|132.92|130.32|0
1665066600000|2022-10-06 14:30:00|135.47|132.87|135.63|133.03|135.85|133.25|134.05|131.45|0
1665066900000|2022-10-06 14:35:00|135.74|133.14|134.16|131.56|135.85|133.25|133.51|130.91|0
1665067200000|2022-10-06 14:40:00|134.27|131.67|133.29|130.69|134.27|131.67|132.59|129.99|0
1665067500000|2022-10-06 14:45:00|133.18|130.58|130.88|128.28|133.83|131.23|130.78|128.18|0
1665067800000|2022-10-06 14:50:00|130.94|128.34|130.7|128.1|131.57|128.97|130.51|127.91|0
1665068100000|2022-10-06 14:55:00|130.62|128.02|129.35|126.75|131.41|128.81|129.24|126.64|0
1665068400000|2022-10-06 15:00:00|129.24|126.64|131.84|129.24|132.16|129.56|129.14|126.54|0
1665068700000|2022-10-06 15:05:00|131.78|129.18|131.35|128.75|131.78|129.18|130.24|127.64|0
1665069000000|2022-10-06 15:10:00|131.19|128.59|132.15|129.55|132.21|129.61|131.09|128.49|0
1665069300000|2022-10-06 15:15:00|132.37|129.77|129.6|127|132.58|129.98|129.5|126.9|0
1665069600000|2022-10-06 15:20:00|129.71|127.11|129.4|126.8|130.54|127.94|92.95|90.35|0
1665069900000|2022-10-06 15:25:00|129.51|126.91|129.61|127.01|130.56|127.96|129.3|126.7|0
1665070200000|2022-10-06 15:30:00|129.56|126.96|130.72|128.12|130.77|128.17|129.56|126.96|0
1665070500000|2022-10-06 15:35:00|130.66|128.06|130.19|127.59|131.3|128.7|129.6|127|0
1665070800000|2022-10-06 15:40:00|130.29|127.69|130.34|127.74|130.66|128.06|129.39|126.79|0
1665071100000|2022-10-06 15:45:00|130.24|127.64|128.92|126.32|130.24|127.64|128.55|125.95|0
1665071400000|2022-10-06 15:50:00|128.97|126.37|128.73|126.13|129.39|126.79|127.66|125.06|0
1665071700000|2022-10-06 15:55:00|128.7|126.1|132.2|129.6|132.53|129.93|128.29|125.69|0
1665072000000|2022-10-06 16:00:00|132.31|129.71|133.01|130.41|133.23|130.63|131.83|129.23|0
1665072300000|2022-10-06 16:05:00|133.06|130.46|132.64|130.04|133.17|130.57|131.19|128.59|0
1665072600000|2022-10-06 16:10:00|132.69|130.09|133.18|130.58|133.28|130.68|132.26|129.66|0
1665072900000|2022-10-06 16:15:00|133.12|130.52|132.74|130.14|133.5|130.9|132.36|129.76|0
1665073200000|2022-10-06 16:20:00|132.63|130.03|131.5|128.9|132.74|130.14|131.34|128.74|0
1665073500000|2022-10-06 16:25:00|131.45|128.85|130.7|128.1|131.5|128.9|130.59|127.99|0
1665073800000|2022-10-06 16:30:00|130.75|128.15|130.7|128.1|131.82|129.22|130.54|127.94|0
1665074100000|2022-10-06 16:35:00|130.75|128.15|130.33|127.73|131.18|128.58|130.22|127.62|0
1665074400000|2022-10-06 16:40:00|130.48|127.88|129.37|126.77|130.75|128.15|129.27|126.67|0
1665074700000|2022-10-06 16:45:00|129.48|126.88|129.32|126.72|129.85|127.25|128.53|125.93|0
1665075000000|2022-10-06 16:50:00|129.21|126.61|129.9|127.3|130|127.4|129.21|126.61|0
1665075300000|2022-10-06 16:55:00|129.74|127.14|130.26|127.66|130.37|127.77|129.53|126.93|0
1665075600000|2022-10-06 17:00:00|130.32|127.72|130.85|128.25|131.22|128.62|129.79|127.19|0
1665075900000|2022-10-06 17:05:00|130.79|128.19|131.75|129.15|131.92|129.32|130.58|127.98|0
1665076200000|2022-10-06 17:10:00|131.81|129.21|129.94|127.34|131.91|129.31|129.94|127.34|0
1665076500000|2022-10-06 17:15:00|129.99|127.39|130.1|127.5|130.52|127.92|129.46|126.86|0
1665076800000|2022-10-06 17:20:00|130.13|127.53|130.1|127.5|130.26|127.66|129.3|126.7|0
1665077100000|2022-10-06 17:25:00|130.15|127.55|129.62|127.02|130.73|128.13|129.62|127.02|0
1665077400000|2022-10-06 17:30:00|129.67|127.07|131.1|128.5|131.42|128.82|129.67|127.07|0
1665077700000|2022-10-06 17:35:00|131.05|128.45|131.69|129.09|131.9|129.3|130.94|128.34|0
1665078000000|2022-10-06 17:40:00|131.74|129.14|130.51|127.91|131.74|129.14|130.51|127.91|0
1665078300000|2022-10-06 17:45:00|130.57|127.97|130.25|127.65|130.78|128.18|130.19|127.59|0
1665078600000|2022-10-06 17:50:00|130.19|127.59|130.4|127.8|131.04|128.44|130.09|127.49|0
1665078900000|2022-10-06 17:55:00|130.46|127.86|130.4|127.8|130.56|127.96|129.82|127.22|0
1665079200000|2022-10-06 18:00:00|130.3|127.7|131.02|128.42|131.07|128.47|128.67|126.07|0
1665079500000|2022-10-06 18:05:00|130.96|128.36|131.34|128.74|131.72|129.12|130.91|128.31|0
1665079800000|2022-10-06 18:10:00|131.39|128.79|131.28|128.68|131.77|129.17|130.91|128.31|0
1665080100000|2022-10-06 18:15:00|131.39|128.79|132.19|129.59|132.41|129.81|131.34|128.74|0
1665080400000|2022-10-06 18:20:00|132.25|129.65|131.55|128.95|132.25|129.65|131.28|128.68|0
1665080700000|2022-10-06 18:25:00|131.49|128.89|131.65|129.05|131.81|129.21|131.01|128.41|0
1665081000000|2022-10-06 18:30:00|131.54|128.94|134.3|131.7|134.63|132.03|130.9|128.3|0
1665081300000|2022-10-06 18:35:00|133.92|131.32|133.97|131.37|134.14|131.54|133.11|130.51|0
1665081600000|2022-10-06 18:40:00|134.03|131.43|134.57|131.97|134.62|132.02|133.57|130.97|0
1665081900000|2022-10-06 18:45:00|134.73|132.13|136.84|134.24|136.9|134.3|134.68|132.08|0
1665082200000|2022-10-06 18:50:00|136.9|134.3|136.62|134.02|137.89|135.29|136.51|133.91|0
1665082500000|2022-10-06 18:55:00|136.73|134.13|137.27|134.67|137.54|134.94|135.28|132.68|0
1665082800000|2022-10-06 19:00:00|137.38|134.78|137.37|134.77|138.56|135.96|137.05|134.45|0
1665083100000|2022-10-06 19:05:00|137.7|135.1|136.58|133.98|137.93|135.33|136.47|133.87|0
1665083400000|2022-10-06 19:10:00|136.63|134.03|136.13|133.53|137.84|135.24|136.08|133.48|0
1665083700000|2022-10-06 19:15:00|136.08|133.48|136.3|133.7|136.96|134.36|135.7|133.1|0
1665084000000|2022-10-06 19:20:00|136.35|133.75|135.47|132.87|136.63|134.03|134.28|131.68|0
1665084300000|2022-10-06 19:25:00|135.42|132.82|134|131.4|135.64|133.04|134|131.4|0
1665084600000|2022-10-06 19:30:00|133.9|131.3|134.82|132.22|135.09|132.49|133.73|131.13|0
1665084900000|2022-10-06 19:35:00|134.87|132.27|135.25|132.65|135.47|132.87|134.54|131.94|0
1665085200000|2022-10-06 19:40:00|135.41|132.81|135.11|132.51|135.79|133.19|134.76|132.16|0
1665085500000|2022-10-06 19:45:00|135.25|132.65|135.9|133.3|136.12|133.52|134.54|131.94|0
1665085800000|2022-10-06 19:50:00|135.52|132.92|135.68|133.08|136.61|134.01|135.24|132.64|0
1665086100000|2022-10-06 19:55:00|135.63|133.03|136.72|134.12|137.38|134.78|134.81|132.21|0
1665086400000|2022-10-06 20:00:00|136.78|134.18|136.22|133.62|137.22|134.62|136.17|133.57|0
1665086700000|2022-10-06 20:05:00|136.17|133.57|136.5|133.9|136.5|133.9|135.84|133.24|0
1665087000000|2022-10-06 20:10:00|136.61|134.01|136.99|134.39|136.99|134.39|136.44|133.84|0
1665087300000|2022-10-06 20:15:00|136.93|134.13|137.97|135.17|138.2|135.4|136.7|133.9|0
1665087600000|2022-10-06 20:20:00|137.95|135.15|137.42|134.62|138.06|135.26|137.31|134.51|0
1665087900000|2022-10-06 20:25:00|137.39|134.59|137.91|135.11|138|135.2|137.39|134.59|0
1665088200000|2022-10-06 20:30:00|137.86|135.06|138.08|135.28|138.13|135.33|137.53|134.73|0
1665088500000|2022-10-06 20:35:00|138.13|135.33|137.91|135.11|138.13|135.33|137.52|134.72|0
1665088800000|2022-10-06 20:40:00|137.85|135.05|137.69|134.89|137.99|135.19|137.36|134.56|0
1665089100000|2022-10-06 20:45:00|137.74|134.94|137.91|135.11|137.91|135.11|137.35|134.55|0
1665089400000|2022-10-06 20:50:00|137.96|135.16|137.71|134.91|138.13|135.33|137.63|134.83|0
1665089700000|2022-10-06 20:55:00|137.74|134.94|137.92|135.12|137.93|135.13|137.54|134.74|0
1665090000000|2022-10-06 21:00:00|137.84|135.04|137.93|135.13|137.97|135.17|137.8|135|0
1665090300000|2022-10-06 21:05:00|137.92|135.12|138.07|135.27|138.07|135.27|137.91|135.11|0
1665090600000|2022-10-06 21:10:00|138.06|135.26|138.18|135.38|138.18|135.38|138.06|135.26|0
1665090900000|2022-10-06 21:15:00|138.15|135.35|138.19|135.39|138.19|135.39|138.15|135.35|0
1665091200000|2022-10-06 21:20:00|138.17|135.37|138.04|135.24|138.19|135.39|138.04|135.24|0
1665091500000|2022-10-06 21:25:00|138.02|135.22|138.02|135.22|138.02|135.22|138.02|135.22|0
1665092100000|2022-10-06 21:35:00|138.1|135.3|138.16|135.36|138.23|135.43|138.1|135.3|0
1665092400000|2022-10-06 21:40:00|138.15|135.35|138.19|135.39|138.24|135.44|138.15|135.35|0
1665092700000|2022-10-06 21:45:00|138|135.2|138.07|135.27|138.14|135.34|137.92|135.12|0
1665093000000|2022-10-06 21:50:00|138.11|135.31|138.08|135.28|138.11|135.31|138.01|135.21|0
1665093300000|2022-10-06 21:55:00|138.05|135.25|138.03|135.23|138.09|135.29|137.95|135.15|0
1665093600000|2022-10-06 22:00:00|139.41|136.61|138.27|135.47|139.89|137.09|138.16|135.36|0
1665093900000|2022-10-06 22:05:00|138.21|135.41|138.57|135.77|139.1|136.3|138.15|135.35|0
1665094200000|2022-10-06 22:10:00|138.49|135.69|138.26|135.46|138.76|135.96|138.04|135.24|0
1665094500000|2022-10-06 22:15:00|138.21|135.41|138.09|135.29|138.26|135.46|138.09|135.29|0
1665094800000|2022-10-06 22:20:00|138.04|135.24|138.59|135.79|138.59|135.79|137.82|135.02|0
1665095100000|2022-10-06 22:25:00|138.54|135.74|138.53|135.73|138.7|135.9|138.29|135.49|0
1665095400000|2022-10-06 22:30:00|138.51|135.71|138.25|135.45|138.51|135.71|137.95|135.15|0
1665095700000|2022-10-06 22:35:00|138.17|135.37|138.25|135.45|138.31|135.51|137.98|135.18|0
1665096000000|2022-10-06 22:40:00|138.23|135.43|138.25|135.45|138.31|135.51|137.92|135.12|0
1665096300000|2022-10-06 22:45:00|138.2|135.4|138.44|135.64|138.44|135.64|138.06|135.26|0
1665096600000|2022-10-06 22:50:00|138.47|135.67|138.42|135.62|138.67|135.87|137.86|135.06|0
1665096900000|2022-10-06 22:55:00|138.36|135.56|138.58|135.78|138.78|135.98|138.22|135.42|0
1665097200000|2022-10-06 23:00:00|138.66|135.86|137.72|134.92|138.75|135.95|137.66|134.86|0
1665097500000|2022-10-06 23:05:00|137.77|134.97|137.94|135.14|137.99|135.19|137.55|134.75|0
1665097800000|2022-10-06 23:10:00|137.99|135.19|137.77|134.97|138.05|135.25|137.77|134.97|0
1665098100000|2022-10-06 23:15:00|137.71|134.91|137.77|134.97|137.99|135.19|137.66|134.86|0
1665098400000|2022-10-06 23:20:00|137.82|135.02|137.71|134.91|137.91|135.11|137.65|134.85|0
1665098700000|2022-10-06 23:25:00|137.68|134.88|136.99|134.19|137.68|134.88|136.91|134.11|0
1665099000000|2022-10-06 23:30:00|136.93|134.13|137.32|134.52|137.37|134.57|136.88|134.08|0
1665099300000|2022-10-06 23:35:00|137.35|134.55|138.15|135.35|138.23|135.43|137.34|134.54|0
1665099600000|2022-10-06 23:40:00|138.09|135.29|138.34|135.54|138.48|135.68|138.09|135.29|0
1665099900000|2022-10-06 23:45:00|138.31|135.51|138.25|135.45|138.53|135.73|138.09|135.29|0
1665100200000|2022-10-06 23:50:00|138.23|135.43|138.59|135.79|138.7|135.9|138.09|135.29|0
1665100500000|2022-10-06 23:55:00|138.62|135.82|138.58|135.78|138.98|136.18|138.47|135.67|0
1665100800000|2022-10-07 00:00:00|138.53|135.73|138.36|135.56|138.64|135.84|137.97|135.17|0
1665101100000|2022-10-07 00:05:00|138.42|135.62|137.78|134.98|138.69|135.89|137.58|134.78|0
1665101400000|2022-10-07 00:10:00|137.86|135.06|137.83|135.03|138.08|135.28|137.61|134.81|0
1665101700000|2022-10-07 00:15:00|137.91|135.11|137.55|134.75|138.02|135.22|137.52|134.72|0
1665102000000|2022-10-07 00:20:00|137.52|134.72|137.24|134.44|137.52|134.72|137.02|134.22|0
1665102300000|2022-10-07 00:25:00|137.13|134.33|137.35|134.55|137.35|134.55|136.8|134|0
1665102600000|2022-10-07 00:30:00|137.27|134.47|137.07|134.27|137.27|134.47|136.85|134.05|0
1665102900000|2022-10-07 00:35:00|137.05|134.25|136.96|134.16|137.4|134.6|136.79|133.99|0
1665103200000|2022-10-07 00:40:00|137.01|134.21|137.1|134.3|137.35|134.55|136.96|134.16|0
1665103500000|2022-10-07 00:45:00|137.12|134.32|137.68|134.88|137.9|135.1|137.01|134.21|0
1665103800000|2022-10-07 00:50:00|137.65|134.85|137.54|134.74|137.73|134.93|137.29|134.49|0
1665104100000|2022-10-07 00:55:00|137.56|134.76|137.53|134.73|137.98|135.18|137.39|134.59|0
1665104400000|2022-10-07 01:00:00|137.51|134.71|137.67|134.87|137.89|135.09|137.28|134.48|0
1665104700000|2022-10-07 01:05:00|137.64|134.84|137.28|134.48|137.7|134.9|137.28|134.48|0
1665105000000|2022-10-07 01:10:00|137.34|134.54|137.44|134.64|137.47|134.67|137.28|134.48|0
1665105300000|2022-10-07 01:15:00|137.33|134.53|137.33|134.53|137.92|135.12|137.33|134.53|0
1665105600000|2022-10-07 01:20:00|137.22|134.42|136.75|133.95|137.5|134.7|136.67|133.87|0
1665105900000|2022-10-07 01:25:00|136.78|133.98|136.72|133.92|136.83|134.03|136.56|133.76|0
1665106200000|2022-10-07 01:30:00|136.77|133.97|137.21|134.41|137.27|134.47|136.77|133.97|0
1665106500000|2022-10-07 01:35:00|137.27|134.47|136.44|133.64|137.27|134.47|136.44|133.64|0
1665106800000|2022-10-07 01:40:00|136.47|133.67|136.38|133.58|136.66|133.86|136.16|133.36|0
1665107100000|2022-10-07 01:45:00|136.44|133.64|136.82|134.02|136.82|134.02|136.38|133.58|0
1665107400000|2022-10-07 01:50:00|136.77|133.97|136.54|133.74|136.93|134.13|136.49|133.69|0
1665107700000|2022-10-07 01:55:00|136.6|133.8|136.49|133.69|136.82|134.02|136.43|133.63|0
1665108000000|2022-10-07 02:00:00|136.41|133.61|136.43|133.63|136.6|133.8|136.27|133.47|0
1665108300000|2022-10-07 02:05:00|136.46|133.66|136.92|134.12|136.98|134.18|136.46|133.66|0
1665108600000|2022-10-07 02:10:00|136.84|134.04|136.65|133.85|136.92|134.12|136.59|133.79|0
1665108900000|2022-10-07 02:15:00|136.62|133.82|135.99|133.19|136.65|133.85|135.99|133.19|0
1665109200000|2022-10-07 02:20:00|135.93|133.13|136.23|133.43|136.31|133.51|135.93|133.13|0
1665109500000|2022-10-07 02:25:00|136.2|133.4|136.5|133.7|136.62|133.82|135.65|132.85|0
1665109800000|2022-10-07 02:30:00|136.48|133.68|136.42|133.62|136.59|133.79|136.2|133.4|0
1665110100000|2022-10-07 02:35:00|136.45|133.65|135.87|133.07|136.45|133.65|135.76|132.96|0
1665110400000|2022-10-07 02:40:00|135.9|133.1|135.59|132.79|136.09|133.29|135.48|132.68|0
1665110700000|2022-10-07 02:45:00|135.65|132.85|135.26|132.46|135.87|133.07|134.99|132.19|0
1665111000000|2022-10-07 02:50:00|135.32|132.52|135.7|132.9|135.7|132.9|135.26|132.46|0
1665111300000|2022-10-07 02:55:00|135.64|132.84|135.7|132.9|135.81|133.01|135.53|132.73|0
1665111600000|2022-10-07 03:00:00|135.64|132.84|135.91|133.11|135.97|133.17|135.42|132.62|0
1665111900000|2022-10-07 03:05:00|135.86|133.06|136.08|133.28|136.08|133.28|135.8|133|0
1665112200000|2022-10-07 03:10:00|136.02|133.22|136.29|133.49|136.46|133.66|135.86|133.06|0
1665112500000|2022-10-07 03:15:00|136.35|133.55|135.96|133.16|136.35|133.55|135.85|133.05|0
1665112800000|2022-10-07 03:20:00|135.99|133.19|136.34|133.54|136.57|133.77|135.74|132.94|0
1665113100000|2022-10-07 03:25:00|136.37|133.57|136.78|133.98|136.78|133.98|136.18|133.38|0
1665113400000|2022-10-07 03:30:00|136.73|133.93|137.39|134.59|137.39|134.59|136.73|133.93|0
1665113700000|2022-10-07 03:35:00|137.33|134.53|137.39|134.59|137.53|134.73|137.2|134.4|0
1665114000000|2022-10-07 03:40:00|137.33|134.53|137|134.2|137.33|134.53|136.86|134.06|0
1665114300000|2022-10-07 03:45:00|136.97|134.17|137.16|134.36|137.25|134.45|136.89|134.09|0
1665114600000|2022-10-07 03:50:00|137.22|134.42|137.22|134.42|137.22|134.42|136.94|134.14|0
1665114900000|2022-10-07 03:55:00|137.27|134.47|137.1|134.3|137.3|134.5|136.99|134.19|0
1665115200000|2022-10-07 04:00:00|137.08|134.28|136.99|134.19|137.38|134.58|136.83|134.03|0
1665115500000|2022-10-07 04:05:00|137.02|134.22|136.82|134.02|137.1|134.3|136.71|133.91|0
1665115800000|2022-10-07 04:10:00|136.85|134.05|136.93|134.13|137.04|134.24|136.77|133.97|0
1665116100000|2022-10-07 04:15:00|136.91|134.11|136.88|134.08|136.93|134.13|136.76|133.96|0
1665116400000|2022-10-07 04:20:00|136.87|134.07|136.98|134.18|137.04|134.24|136.82|134.02|0
1665116700000|2022-10-07 04:25:00|137.01|134.21|136.82|134.02|137.09|134.29|136.76|133.96|0
1665117000000|2022-10-07 04:30:00|136.79|133.99|137.98|135.18|137.98|135.18|136.71|133.91|0
1665117300000|2022-10-07 04:35:00|138.01|135.21|137.98|135.18|138.2|135.4|137.75|134.95|0
1665117600000|2022-10-07 04:40:00|137.92|135.12|137.81|135.01|138.14|135.34|137.81|135.01|0
1665117900000|2022-10-07 04:45:00|137.86|135.06|137.8|135|137.92|135.12|137.75|134.95|0
1665118200000|2022-10-07 04:50:00|137.86|135.06|138.03|135.23|138.42|135.62|137.86|135.06|0
1665118500000|2022-10-07 04:55:00|138|135.2|138.25|135.45|138.36|135.56|137.91|135.11|0
1665118800000|2022-10-07 05:00:00|138.3|135.5|138.19|135.39|138.39|135.59|137.91|135.11|0
1665119100000|2022-10-07 05:05:00|138.16|135.36|138.19|135.39|138.27|135.47|137.91|135.11|0
1665119400000|2022-10-07 05:10:00|138.13|135.33|138.57|135.77|138.69|135.89|137.96|135.16|0
1665119700000|2022-10-07 05:15:00|138.55|135.75|138.52|135.72|138.63|135.83|138.3|135.5|0
1665120000000|2022-10-07 05:20:00|138.49|135.69|137.88|135.08|138.55|135.75|137.82|135.02|0
1665120300000|2022-10-07 05:25:00|137.9|135.1|138.35|135.55|138.85|136.05|137.85|135.05|0
1665120600000|2022-10-07 05:30:00|138.4|135.6|138.65|135.85|138.82|136.02|138.29|135.49|0
1665120900000|2022-10-07 05:35:00|138.62|135.82|138.01|135.21|138.65|135.85|137.95|135.15|0
1665121200000|2022-10-07 05:40:00|138.04|135.24|137.87|135.07|138.06|135.26|137.84|135.04|0
1665121500000|2022-10-07 05:45:00|137.89|135.09|137.5|134.7|137.89|135.09|137.17|134.37|0
1665121800000|2022-10-07 05:50:00|137.48|134.68|137.45|134.65|137.84|135.04|137.28|134.48|0
1665122100000|2022-10-07 05:55:00|137.5|134.7|137.83|135.03|137.83|135.03|137.22|134.42|0
1665122400000|2022-10-07 06:00:00|137.78|134.98|138.44|135.64|138.61|135.81|137.67|134.87|0
1665122700000|2022-10-07 06:05:00|138.56|135.76|137.41|134.61|138.61|135.81|137.28|134.48|0
1665123000000|2022-10-07 06:10:00|137.44|134.64|137.99|135.19|137.99|135.19|137.33|134.53|0
1665123300000|2022-10-07 06:15:00|137.94|135.14|138.1|135.3|138.33|135.53|137.77|134.97|0
1665123600000|2022-10-07 06:20:00|138.05|135.25|140.67|137.87|140.67|137.87|136.66|133.86|0
1665123900000|2022-10-07 06:25:00|140.61|137.81|141.46|138.66|142.03|139.23|140.61|137.81|0
1665124200000|2022-10-07 06:30:00|141.57|138.77|141.11|138.31|141.63|138.83|140.05|137.25|0
1665124500000|2022-10-07 06:35:00|141.08|138.28|141.59|138.79|141.67|138.87|141.02|138.22|0
1665124800000|2022-10-07 06:40:00|141.53|138.73|141.19|138.39|141.53|138.73|140.85|138.05|0
1665125100000|2022-10-07 06:45:00|141.22|138.42|141.01|138.21|141.64|138.84|140.73|137.93|0
1665125400000|2022-10-07 06:50:00|140.99|138.19|140.67|137.87|141.07|138.27|140.56|137.76|0
1665125700000|2022-10-07 06:55:00|140.62|137.82|140.65|137.85|141.46|138.66|140.42|137.62|0
1665126000000|2022-10-07 07:00:00|140.56|137.76|139.1|136.3|141.18|138.38|139.1|136.3|0
1665126300000|2022-10-07 07:05:00|139.05|136.45|138.17|135.57|139.93|137.33|137.81|135.21|0
1665126600000|2022-10-07 07:10:00|138.01|135.41|137.95|135.35|138.45|135.85|137.67|135.07|0
1665126900000|2022-10-07 07:15:00|137.89|135.29|137.64|135.04|138.28|135.68|137.36|134.76|0
1665127200000|2022-10-07 07:20:00|137.59|134.99|137.47|134.87|138.14|135.54|137.2|134.6|0
1665127500000|2022-10-07 07:25:00|137.5|134.9|138.03|135.43|138.47|135.87|137.31|134.71|0
1665127800000|2022-10-07 07:30:00|138.08|135.48|138.61|136.01|138.92|136.32|138.03|135.43|0
1665128100000|2022-10-07 07:35:00|138.58|135.98|137.8|135.2|138.58|135.98|137.8|135.2|0
1665128400000|2022-10-07 07:40:00|137.86|135.26|138.52|135.92|138.77|136.17|137.41|134.81|0
1665128700000|2022-10-07 07:45:00|138.63|136.03|138.71|136.11|139.41|136.81|138.52|135.92|0
1665129000000|2022-10-07 07:50:00|138.63|136.03|138.6|136|138.96|136.36|138.32|135.72|0
1665129300000|2022-10-07 07:55:00|138.57|135.97|138.96|136.36|139.13|136.53|138.27|135.67|0
1665129600000|2022-10-07 08:00:00|139.07|136.47|139.13|136.53|140.02|137.42|138.85|136.25|0
1665129900000|2022-10-07 08:05:00|139.16|136.56|139.01|136.41|139.52|136.92|138.85|136.25|0
1665130200000|2022-10-07 08:10:00|138.96|136.36|138.79|136.19|139.12|136.52|138.4|135.8|0
1665130500000|2022-10-07 08:15:00|138.87|136.27|138.98|136.38|139.12|136.52|138.73|136.13|0
1665130800000|2022-10-07 08:20:00|139.01|136.41|138.06|135.46|139.01|136.41|137.95|135.35|0
1665131100000|2022-10-07 08:25:00|138|135.4|138.81|136.21|138.84|136.24|137.95|135.35|0
1665131400000|2022-10-07 08:30:00|138.73|136.13|138.28|135.68|138.73|136.13|138.28|135.68|0
1665131700000|2022-10-07 08:35:00|138.33|135.73|138.5|135.9|139|136.4|137.89|135.29|0
1665132000000|2022-10-07 08:40:00|138.55|135.95|138.25|135.65|138.55|135.95|138|135.4|0
1665132300000|2022-10-07 08:45:00|138.27|135.67|137.83|135.23|138.5|135.9|137.83|135.23|0
1665132600000|2022-10-07 08:50:00|137.88|135.28|137.77|135.17|137.94|135.34|137.61|135.01|0
1665132900000|2022-10-07 08:55:00|137.72|135.12|137.55|134.95|137.77|135.17|137.49|134.89|0
1665133200000|2022-10-07 09:00:00|137.58|134.98|136.77|134.17|137.82|135.22|136.61|134.01|0
1665133500000|2022-10-07 09:05:00|136.75|134.15|136.47|133.87|137.02|134.42|136.44|133.84|0
1665133800000|2022-10-07 09:10:00|136.44|133.84|136.77|134.17|136.88|134.28|136.44|133.84|0
1665134100000|2022-10-07 09:15:00|136.71|134.11|136.29|133.69|137.34|134.74|136.23|133.63|0
1665134400000|2022-10-07 09:20:00|136.23|133.63|135.96|133.36|136.54|133.94|135.9|133.3|0
1665134700000|2022-10-07 09:25:00|136.01|133.41|136.42|133.82|136.78|134.18|136.01|133.41|0
1665135000000|2022-10-07 09:30:00|136.5|133.9|136.04|133.44|136.7|134.1|136.01|133.41|0
1665135300000|2022-10-07 09:35:00|136.06|133.46|135.71|133.11|136.61|134.01|135.62|133.02|0
1665135600000|2022-10-07 09:40:00|135.68|133.08|135.98|133.38|136.22|133.62|135.68|133.08|0
1665135900000|2022-10-07 09:45:00|136.03|133.43|136.28|133.68|136.44|133.84|136|133.4|0
1665136200000|2022-10-07 09:50:00|136.22|133.62|135.84|133.24|136.28|133.68|135.78|133.18|0
1665136500000|2022-10-07 09:55:00|135.86|133.26|136.14|133.54|136.16|133.56|135.84|133.24|0
1665136800000|2022-10-07 10:00:00|135.94|133.34|137.04|134.44|137.04|134.44|135.94|133.34|0
1665137100000|2022-10-07 10:05:00|137.1|134.5|136.32|133.72|137.15|134.55|136.32|133.72|0
1665137400000|2022-10-07 10:10:00|136.35|133.75|137.31|134.71|137.31|134.71|136.1|133.5|0
1665137700000|2022-10-07 10:15:00|137.2|134.6|137.48|134.88|137.7|135.1|137.04|134.44|0
1665138000000|2022-10-07 10:20:00|137.53|134.93|137.48|134.88|137.7|135.1|137.37|134.77|0
1665138300000|2022-10-07 10:25:00|137.45|134.85|137.75|135.15|137.97|135.37|137.45|134.85|0
1665138600000|2022-10-07 10:30:00|137.81|135.21|137.69|135.09|138.08|135.48|137.58|134.98|0
1665138900000|2022-10-07 10:35:00|137.64|135.04|137.25|134.65|137.64|135.04|137.25|134.65|0
1665139200000|2022-10-07 10:40:00|137.19|134.59|137.03|134.43|137.52|134.92|137.03|134.43|0
1665139500000|2022-10-07 10:45:00|137.06|134.46|136.83|134.23|137.14|134.54|136.61|134.01|0
1665139800000|2022-10-07 10:50:00|136.8|134.2|137.24|134.64|137.24|134.64|136.75|134.15|0
1665140100000|2022-10-07 10:55:00|137.19|134.59|136.8|134.2|137.24|134.64|136.69|134.09|0
1665140400000|2022-10-07 11:00:00|136.86|134.26|136.52|133.92|137.13|134.53|136.52|133.92|0
1665140700000|2022-10-07 11:05:00|136.47|133.87|136.19|133.59|136.58|133.98|136.03|133.43|0
1665141000000|2022-10-07 11:10:00|136.16|133.56|136.13|133.53|136.33|133.73|135.86|133.26|0
1665141300000|2022-10-07 11:15:00|136.19|133.59|136.19|133.59|136.35|133.75|136.02|133.42|0
1665141600000|2022-10-07 11:20:00|136.24|133.64|136.79|134.19|136.87|134.27|136.24|133.64|0
1665141900000|2022-10-07 11:25:00|136.74|134.14|136.79|134.19|136.85|134.25|136.57|133.97|0
1665142200000|2022-10-07 11:30:00|136.73|134.13|136.07|133.47|136.84|134.24|136.07|133.47|0
1665142500000|2022-10-07 11:35:00|136.02|133.42|137.28|134.68|137.34|134.74|136.02|133.42|0
1665142800000|2022-10-07 11:40:00|137.23|134.63|137.06|134.46|137.26|134.66|136.78|134.18|0
1665143100000|2022-10-07 11:45:00|136.95|134.35|136.42|133.82|137.06|134.46|136.4|133.8|0
1665143400000|2022-10-07 11:50:00|136.45|133.85|136.09|133.49|136.62|134.02|136.06|133.46|0
1665143700000|2022-10-07 11:55:00|136.12|133.52|136.61|134.01|136.94|134.34|136.06|133.46|0
1665144000000|2022-10-07 12:00:00|136.64|134.04|136.55|133.95|137|134.4|136.45|133.85|0
1665144300000|2022-10-07 12:05:00|136.5|133.9|136.55|133.95|136.83|134.23|136.28|133.68|0
1665144600000|2022-10-07 12:10:00|136.58|133.98|136.11|133.51|136.83|134.23|136.06|133.46|0
1665144900000|2022-10-07 12:15:00|136.08|133.48|135.18|132.58|136.22|133.62|134.85|132.25|0
1665145200000|2022-10-07 12:20:00|135.34|132.74|135.07|132.47|135.78|133.18|134.91|132.31|0
1665145500000|2022-10-07 12:25:00|135.01|132.41|136.13|133.53|136.24|133.64|134.82|132.22|0
1665145800000|2022-10-07 12:30:00|132.98|130.38|140.43|137.83|146.42|143.82|132.98|130.38|0
1665146100000|2022-10-07 12:35:00|140.54|137.94|140.95|138.35|142.07|139.47|138.08|135.48|0
1665146400000|2022-10-07 12:40:00|141.01|138.41|144.06|141.46|144.17|141.57|141.01|138.41|0
1665146700000|2022-10-07 12:45:00|144.05|141.45|146.04|143.44|146.04|143.44|143.53|140.93|0
1665147000000|2022-10-07 12:50:00|146.27|143.67|147.38|144.78|149.15|146.55|145.98|143.38|0
1665147300000|2022-10-07 12:55:00|147.35|144.75|145.15|142.55|147.61|145.01|144.97|142.37|0
1665147600000|2022-10-07 13:00:00|145.26|142.66|145.82|143.22|146.67|144.07|144.33|141.73|0
1665147900000|2022-10-07 13:05:00|146.02|143.42|145.49|142.89|147.14|144.54|145.32|142.72|0
1665148200000|2022-10-07 13:10:00|145.38|142.78|144.27|141.67|145.73|143.13|144.15|141.55|0
1665148500000|2022-10-07 13:15:00|144.33|141.73|143.57|140.97|144.88|142.28|143.34|140.74|0
1665148800000|2022-10-07 13:20:00|143.69|141.09|145.02|142.42|145.08|142.48|143.69|141.09|0
1665149100000|2022-10-07 13:25:00|145.14|142.54|145.43|142.83|145.54|142.94|144.67|142.07|0
1665149400000|2022-10-07 13:30:00|145.37|142.77|146.42|143.82|148.31|145.71|144.67|142.07|0
1665149700000|2022-10-07 13:35:00|146.95|144.35|146.89|144.29|147.95|145.35|145.72|143.12|0
1665150000000|2022-10-07 13:40:00|146.77|144.17|150.46|147.86|150.88|148.28|145.31|142.71|0
1665150300000|2022-10-07 13:45:00|150.76|148.16|151.84|149.24|151.84|149.24|149.85|147.25|0
1665150600000|2022-10-07 13:50:00|152.08|149.48|152.26|149.66|152.69|150.09|151.11|148.51|0
1665150900000|2022-10-07 13:55:00|152.39|149.79|153.79|151.19|154.22|151.62|152.2|149.6|0
1665151200000|2022-10-07 14:00:00|153.97|151.37|155.78|153.18|156.15|153.55|151.21|148.61|0
1665151500000|2022-10-07 14:05:00|155.84|153.24|154.18|151.58|155.97|153.37|153.51|150.91|0
1665151800000|2022-10-07 14:10:00|154.36|151.76|154.12|151.52|154.55|151.95|153.2|150.6|0
1665152100000|2022-10-07 14:15:00|154.24|151.64|152.59|149.99|154.36|151.76|152.47|149.87|0
1665152400000|2022-10-07 14:20:00|152.65|150.05|152.16|149.56|152.95|150.35|151.01|148.41|0
1665152700000|2022-10-07 14:25:00|152.22|149.62|153.01|150.41|153.13|150.53|151.62|149.02|0
1665153000000|2022-10-07 14:30:00|152.89|150.29|153.62|151.02|153.86|151.26|152.52|149.92|0
1665153300000|2022-10-07 14:35:00|153.56|150.96|154.35|151.75|154.54|151.94|153.5|150.9|0
1665153600000|2022-10-07 14:40:00|154.29|151.69|153.37|150.77|154.35|151.75|152.28|149.68|0
1665153900000|2022-10-07 14:45:00|153.13|150.53|152.46|149.86|153.31|150.71|151.73|149.13|0
1665154200000|2022-10-07 14:50:00|152.34|149.74|152.64|150.04|154.16|151.56|152.21|149.61|0
1665154500000|2022-10-07 14:55:00|152.58|149.98|152.33|149.73|152.94|150.34|151.78|149.18|0
1665154800000|2022-10-07 15:00:00|152.45|149.85|151.18|148.58|152.45|149.85|150.88|148.28|0
1665155100000|2022-10-07 15:05:00|151.36|148.76|152.87|150.27|153.12|150.52|151.3|148.7|0
1665155400000|2022-10-07 15:10:00|153.12|150.52|152.99|150.39|153.6|151|152.2|149.6|0
1665155700000|2022-10-07 15:15:00|152.93|150.33|154.95|152.35|154.95|152.35|152.69|150.09|0
1665156000000|2022-10-07 15:20:00|154.83|152.23|154.64|152.04|155.57|152.97|154.27|151.67|0
1665156300000|2022-10-07 15:25:00|154.58|151.98|153.16|150.56|154.95|152.35|153.16|150.56|0
1665156600000|2022-10-07 15:30:00|154.13|151.53|154.93|152.33|155.3|152.7|153.46|150.86|0
1665156900000|2022-10-07 15:35:00|155.05|152.45|154.5|151.9|155.17|152.57|153.82|151.22|0
1665157200000|2022-10-07 15:40:00|154.62|152.02|155.42|152.82|156.1|153.5|154.13|151.53|0
1665157500000|2022-10-07 15:45:00|155.48|152.88|156.28|153.68|156.28|153.68|154.92|152.32|0
1665157800000|2022-10-07 15:50:00|156.34|153.74|154.88|152.28|156.53|153.93|153.71|151.11|0
1665158100000|2022-10-07 15:55:00|154.94|152.34|154.2|151.6|155.01|152.41|153.83|151.23|0
1665158400000|2022-10-07 16:00:00|154.26|151.66|153.95|151.35|155|152.4|153.77|151.17|0
1665158700000|2022-10-07 16:05:00|153.83|151.23|153.77|151.17|154.44|151.84|153.34|150.74|0
1665159000000|2022-10-07 16:10:00|153.64|151.04|154.32|151.72|154.38|151.78|152.91|150.31|0
1665159300000|2022-10-07 16:15:00|154.26|151.66|154.62|152.02|154.69|152.09|153.95|151.35|0
1665159600000|2022-10-07 16:20:00|154.56|151.96|156.48|153.88|156.73|154.13|154.44|151.84|0
1665159900000|2022-10-07 16:25:00|156.55|153.95|156.54|153.94|156.86|154.26|155.92|153.32|0
1665160200000|2022-10-07 16:30:00|156.67|154.07|157.66|155.06|157.91|155.31|156.67|154.07|0
1665160500000|2022-10-07 16:35:00|157.72|155.12|157.34|154.74|157.91|155.31|157.22|154.62|0
1665160800000|2022-10-07 16:40:00|157.28|154.68|158.34|155.74|158.53|155.93|157.28|154.68|0
1665161100000|2022-10-07 16:45:00|158.28|155.68|158.85|156.25|159.1|156.5|158.22|155.62|0
1665161400000|2022-10-07 16:50:00|158.78|156.18|158.84|156.24|159.29|156.69|158.34|155.74|0
1665161700000|2022-10-07 16:55:00|158.78|156.18|158.34|155.74|158.91|156.31|158.21|155.61|0
1665162000000|2022-10-07 17:00:00|158.46|155.86|159.34|156.74|159.85|157.25|158.46|155.86|0
1665162300000|2022-10-07 17:05:00|159.28|156.68|159.98|157.38|160.1|157.5|158.9|156.3|0
1665162600000|2022-10-07 17:10:00|159.85|157.25|158.16|155.56|159.98|157.38|157.37|154.77|0
1665162900000|2022-10-07 17:15:00|158.1|155.5|157.28|154.68|158.35|155.75|157.03|154.43|0
1665163200000|2022-10-07 17:20:00|157.34|154.74|158.16|155.56|158.28|155.68|157.31|154.71|0
1665163500000|2022-10-07 17:25:00|158.22|155.62|158|155.4|158.22|155.62|157.15|154.55|0
1665163800000|2022-10-07 17:30:00|158.16|155.56|158.59|155.99|158.97|156.37|157.9|155.3|0
1665164100000|2022-10-07 17:35:00|158.53|155.93|158.21|155.61|158.59|155.99|157.84|155.24|0
1665164400000|2022-10-07 17:40:00|158.15|155.55|157.27|154.67|158.28|155.68|156.71|154.11|0
1665164700000|2022-10-07 17:45:00|157.33|154.73|158.15|155.55|158.27|155.67|156.96|154.36|0
1665165000000|2022-10-07 17:50:00|158.21|155.61|158.59|155.99|158.84|156.24|157.52|154.92|0
1665165300000|2022-10-07 17:55:00|158.52|155.92|158.84|156.24|159.41|156.81|157.96|155.36|0
1665165600000|2022-10-07 18:00:00|159.03|156.43|158.71|156.11|159.47|156.87|158.21|155.61|0
1665165900000|2022-10-07 18:05:00|158.77|156.17|158.71|156.11|159.02|156.42|158.14|155.54|0
1665166200000|2022-10-07 18:10:00|158.83|156.23|158.45|155.85|159.91|157.31|158.45|155.85|0
1665166500000|2022-10-07 18:15:00|158.39|155.79|159.27|156.67|159.27|156.67|158.01|155.41|0
1665166800000|2022-10-07 18:20:00|159.33|156.73|160.41|157.81|160.6|158|159.08|156.48|0
1665167100000|2022-10-07 18:25:00|160.35|157.75|161.96|159.36|163.54|160.94|159.75|157.15|0
1665167400000|2022-10-07 18:30:00|162.03|159.43|161.83|159.23|162.79|160.19|161.77|159.17|0
1665167700000|2022-10-07 18:35:00|161.9|159.3|161.61|159.01|161.9|159.3|161|158.4|0
1665168000000|2022-10-07 18:40:00|161.7|159.1|162.34|159.74|162.4|159.8|161.13|158.53|0
1665168300000|2022-10-07 18:45:00|162.28|159.68|161.95|159.35|162.98|160.38|161.95|159.35|0
1665168600000|2022-10-07 18:50:00|161.7|159.1|161.89|159.29|162.34|159.74|161.63|159.03|0
1665168900000|2022-10-07 18:55:00|161.82|159.22|161.63|159.03|162.33|159.73|161.44|158.84|0
1665169200000|2022-10-07 19:00:00|161.69|159.09|159.98|157.38|161.69|159.09|159.85|157.25|0
1665169500000|2022-10-07 19:05:00|159.91|157.31|161.44|158.84|161.63|159.03|159.91|157.31|0
1665169800000|2022-10-07 19:10:00|161.37|158.77|162.65|160.05|162.65|160.05|160.8|158.2|0
1665170100000|2022-10-07 19:15:00|162.43|159.83|163.29|160.69|163.48|160.88|162.17|159.57|0
1665170400000|2022-10-07 19:20:00|163.22|160.62|163.67|161.07|164.19|161.59|162.84|160.24|0
1665170700000|2022-10-07 19:25:00|163.61|161.01|164.77|162.17|165.42|162.82|163.61|161.01|0
1665171000000|2022-10-07 19:30:00|164.64|162.04|166.11|163.51|167.07|164.47|163.58|160.98|0
1665171300000|2022-10-07 19:35:00|166.24|163.64|163.57|160.97|166.43|163.83|163.57|160.97|0
1665171600000|2022-10-07 19:40:00|163.19|160.59|162.32|159.72|163.83|161.23|161.65|159.05|0
1665171900000|2022-10-07 19:45:00|162.35|159.75|164.78|162.18|164.98|162.38|162.29|159.69|0
1665172200000|2022-10-07 19:50:00|164.66|162.06|163.3|160.7|164.66|162.06|161.9|159.3|0
1665172500000|2022-10-07 19:55:00|163.27|160.67|162.6|160|164.27|161.67|161.83|159.23|0
1665172800000|2022-10-07 20:00:00|163.04|160.44|163.17|160.57|163.3|160.7|162.6|160|0
1665173100000|2022-10-07 20:05:00|163.23|160.63|163.87|161.27|163.94|161.34|163.23|160.63|0
1665173400000|2022-10-07 20:10:00|163.94|161.34|163.49|160.89|164.13|161.53|163.23|160.63|0
1665361200000|2022-10-10 00:20:00|166.46|163.66|166.85|164.05|166.85|164.05|166.23|163.43|0
1665361500000|2022-10-10 00:25:00|166.69|163.89|166.56|163.76|167.37|164.57|166.26|163.46|0
1665361800000|2022-10-10 00:30:00|166.59|163.79|167.04|164.24|167.11|164.31|166.2|163.4|0
1665362100000|2022-10-10 00:35:00|167.01|164.21|166.65|163.85|167.17|164.37|166|163.2|0
1665362400000|2022-10-10 00:40:00|166.62|163.82|165.41|162.61|166.65|163.85|165.15|162.35|0
1665362700000|2022-10-10 00:45:00|165.44|162.64|165.44|162.64|165.8|163|165.15|162.35|0
1665363000000|2022-10-10 00:50:00|165.41|162.61|165.47|162.67|165.54|162.74|164.95|162.15|0
1665363300000|2022-10-10 00:55:00|165.5|162.7|166.05|163.25|166.31|163.51|165.47|162.67|0
1665363600000|2022-10-10 01:00:00|165.86|163.06|165.99|163.19|166.51|163.71|165.66|162.86|0
1665363900000|2022-10-10 01:05:00|165.89|163.09|166.18|163.38|166.25|163.45|165.27|162.47|0
1665364200000|2022-10-10 01:10:00|166.11|163.31|165.66|162.86|166.28|163.48|165.66|162.86|0
1665364500000|2022-10-10 01:15:00|165.53|162.73|166.21|163.41|166.47|163.67|165.53|162.73|0
1665364800000|2022-10-10 01:20:00|166.18|163.38|166.27|163.47|166.37|163.57|165.85|163.05|0
1665365100000|2022-10-10 01:25:00|166.37|163.57|166.56|163.76|167.09|164.29|166.3|163.5|0
1665365400000|2022-10-10 01:30:00|166.63|163.83|165.97|163.17|166.76|163.96|165.91|163.11|0
1665365700000|2022-10-10 01:35:00|165.84|163.04|165.65|162.85|166.17|163.37|165.49|162.69|0
1665366000000|2022-10-10 01:40:00|165.68|162.88|164.74|161.94|165.78|162.98|164.48|161.68|0
1665366300000|2022-10-10 01:45:00|164.8|162|164.8|162|165|162.2|164.61|161.81|0
1665366600000|2022-10-10 01:50:00|164.83|162.03|164.32|161.52|164.83|162.03|163.77|160.97|0
1665366900000|2022-10-10 01:55:00|164.35|161.55|164.8|162|164.93|162.13|164.22|161.42|0
1665367200000|2022-10-10 02:00:00|164.73|161.93|165.12|162.32|165.31|162.51|164.73|161.93|0
1665367500000|2022-10-10 02:05:00|165.18|162.38|165.31|162.51|165.38|162.58|165.05|162.25|0
1665367800000|2022-10-10 02:10:00|165.37|162.57|165.37|162.57|165.83|163.03|165.18|162.38|0
1665368100000|2022-10-10 02:15:00|165.57|162.77|165.7|162.9|165.76|162.96|164.79|161.99|0
1665368400000|2022-10-10 02:20:00|165.83|163.03|165.5|162.7|166.05|163.25|165.43|162.63|0
1665368700000|2022-10-10 02:25:00|165.43|162.63|164.98|162.18|165.5|162.7|164.98|162.18|0
1665369000000|2022-10-10 02:30:00|165.04|162.24|165.14|162.34|165.37|162.57|164.95|162.15|0
1665369300000|2022-10-10 02:35:00|165.11|162.31|165.1|162.3|165.3|162.5|164.91|162.11|0
1665369600000|2022-10-10 02:40:00|165.14|162.34|165.43|162.63|165.56|162.76|164.91|162.11|0
1665369900000|2022-10-10 02:45:00|165.36|162.56|165.55|162.75|165.88|163.08|165.23|162.43|0
1665370200000|2022-10-10 02:50:00|165.62|162.82|165.29|162.49|165.62|162.82|165.23|162.43|0
1665370500000|2022-10-10 02:55:00|165.23|162.43|165.1|162.3|165.29|162.49|164.77|161.97|0
1665370800000|2022-10-10 03:00:00|165.03|162.23|164.9|162.1|165.03|162.23|164.84|162.04|0
1665371100000|2022-10-10 03:05:00|164.96|162.16|165.48|162.68|165.61|162.81|164.93|162.13|0
1665371400000|2022-10-10 03:10:00|165.54|162.74|165.02|162.22|165.61|162.81|164.96|162.16|0
1665371700000|2022-10-10 03:15:00|164.96|162.16|165.67|162.87|165.8|163|164.89|162.09|0
1665372000000|2022-10-10 03:20:00|165.74|162.94|166.38|163.58|166.48|163.68|165.7|162.9|0
1665372300000|2022-10-10 03:25:00|166.45|163.65|166.06|163.26|166.45|163.65|166.06|163.26|0
1665372600000|2022-10-10 03:30:00|166.09|163.29|166.45|163.65|166.58|163.78|165.93|163.13|0
1665372900000|2022-10-10 03:35:00|166.38|163.58|166.57|163.77|166.77|163.97|166.35|163.55|0
1665373200000|2022-10-10 03:40:00|166.51|163.71|166.08|163.28|166.51|163.71|165.92|163.12|0
1665373500000|2022-10-10 03:45:00|166.05|163.25|166.11|163.31|166.24|163.44|165.92|163.12|0
1665373800000|2022-10-10 03:50:00|166.08|163.28|166.21|163.41|166.44|163.64|165.95|163.15|0
1665374100000|2022-10-10 03:55:00|166.24|163.44|165.98|163.18|166.37|163.57|165.85|163.05|0
1665374400000|2022-10-10 04:00:00|166.01|163.21|165.98|163.18|166.3|163.5|165.91|163.11|0
1665374700000|2022-10-10 04:05:00|165.91|163.11|165.91|163.11|166.04|163.24|165.65|162.85|0
1665375000000|2022-10-10 04:10:00|165.94|163.14|165.65|162.85|165.94|163.14|165.52|162.72|0
1665375300000|2022-10-10 04:15:00|165.58|162.78|165.26|162.46|165.58|162.78|165.06|162.26|0
1665375600000|2022-10-10 04:20:00|165.29|162.49|165.45|162.65|165.58|162.78|165.13|162.33|0
1665375900000|2022-10-10 04:25:00|165.51|162.71|165.61|162.81|165.97|163.17|165.38|162.58|0
1665376200000|2022-10-10 04:30:00|165.58|162.78|165.8|163|165.9|163.1|165.45|162.65|0
1665376500000|2022-10-10 04:35:00|165.77|162.97|165.44|162.64|165.9|163.1|165.44|162.64|0
1665376800000|2022-10-10 04:40:00|165.51|162.71|165.05|162.25|165.57|162.77|165.05|162.25|0
1665377100000|2022-10-10 04:45:00|165.12|162.32|164.73|161.93|165.18|162.38|164.73|161.93|0
1665377400000|2022-10-10 04:50:00|164.79|161.99|164.72|161.92|164.92|162.12|164.6|161.8|0
1665377700000|2022-10-10 04:55:00|164.79|161.99|164.79|161.99|164.92|162.12|164.46|161.66|0
1665378000000|2022-10-10 05:00:00|164.92|162.12|164.78|161.98|165.04|162.24|164.56|161.76|0
1665378300000|2022-10-10 05:05:00|164.85|162.05|165.17|162.37|165.5|162.7|164.72|161.92|0
1665378600000|2022-10-10 05:10:00|165.24|162.44|165.46|162.66|165.56|162.76|164.91|162.11|0
1665378900000|2022-10-10 05:15:00|165.49|162.69|164.91|162.11|165.49|162.69|164.84|162.04|0
1665379200000|2022-10-10 05:20:00|164.88|162.08|165.1|162.3|165.16|162.36|164.84|162.04|0
1665379500000|2022-10-10 05:25:00|165.04|162.24|164.42|161.62|165.04|162.24|164.13|161.33|0
1665379800000|2022-10-10 05:30:00|164.48|161.68|166.2|163.4|166.59|163.79|164.45|161.65|0
1665380100000|2022-10-10 05:35:00|166.26|163.46|166.33|163.53|166.4|163.6|165.78|162.98|0
1665380400000|2022-10-10 05:40:00|166.36|163.56|166.39|163.59|166.39|163.59|165.84|163.04|0
1665380700000|2022-10-10 05:45:00|166.33|163.53|166.98|164.18|167.04|164.24|165.97|163.17|0
1665381000000|2022-10-10 05:50:00|167.04|164.24|167.11|164.31|167.17|164.37|166.52|163.72|0
1665381300000|2022-10-10 05:55:00|167.04|164.24|167.1|164.3|167.17|164.37|166.65|163.85|0
1665381600000|2022-10-10 06:00:00|166.78|163.98|166.58|163.78|166.97|164.17|165.93|163.13|0
1665381900000|2022-10-10 06:05:00|166.55|163.75|165.89|163.09|166.58|163.78|165.34|162.54|0
1665382200000|2022-10-10 06:10:00|165.86|163.06|165.01|162.21|165.86|163.06|164.79|161.99|0
1665382500000|2022-10-10 06:15:00|164.98|162.18|165.56|162.76|165.6|162.8|164.63|161.83|0
1665382800000|2022-10-10 06:20:00|165.53|162.73|165.98|163.18|166.05|163.25|165.21|162.41|0
1665383100000|2022-10-10 06:25:00|165.95|163.15|165.92|163.12|166.18|163.38|165.5|162.7|0
1665383400000|2022-10-10 06:30:00|165.85|163.05|167.09|164.29|167.09|164.29|165.72|162.92|0
1665383700000|2022-10-10 06:35:00|167.06|164.26|166.37|163.57|167.48|164.68|166.27|163.47|0
1665384000000|2022-10-10 06:40:00|166.34|163.54|166.56|163.76|166.73|163.93|166.3|163.5|0
1665384300000|2022-10-10 06:45:00|166.53|163.73|167.28|164.48|167.41|164.61|166.27|163.47|0
1665384600000|2022-10-10 06:50:00|167.21|164.41|168|165.2|168.33|165.53|166.76|163.96|0
1665384900000|2022-10-10 06:55:00|168.13|165.33|167.37|164.57|168.39|165.59|167.34|164.54|0
1665385200000|2022-10-10 07:00:00|167.21|164.41|165.38|162.58|167.27|164.47|165.32|162.52|0
1665385500000|2022-10-10 07:05:00|165.32|162.72|165.02|162.42|165.77|163.17|164.57|161.97|0
1665385800000|2022-10-10 07:10:00|164.89|162.29|163.66|161.06|165.54|162.94|163.47|160.87|0
1665386100000|2022-10-10 07:15:00|163.54|160.94|163.76|161.16|164.63|162.03|163.54|160.94|0
1665386400000|2022-10-10 07:20:00|163.73|161.13|162.7|160.1|163.85|161.25|162.63|160.03|0
1665386700000|2022-10-10 07:25:00|162.57|159.97|164.11|161.51|164.11|161.51|162.57|159.97|0
1665387000000|2022-10-10 07:30:00|164.21|161.61|164.17|161.57|164.62|162.02|163.66|161.06|0
1665387300000|2022-10-10 07:35:00|164.11|161.51|163.56|160.96|164.24|161.64|162.82|160.22|0
1665387600000|2022-10-10 07:40:00|163.43|160.83|163.75|161.15|163.88|161.28|163.08|160.48|0
1665387900000|2022-10-10 07:45:00|163.78|161.18|164|161.4|164.04|161.44|163.14|160.54|0
1665388200000|2022-10-10 07:50:00|164.16|161.56|164.87|162.27|164.87|162.27|163.78|161.18|0
1665388500000|2022-10-10 07:55:00|164.97|162.37|165.45|162.85|165.81|163.21|164.91|162.31|0
1665388800000|2022-10-10 08:00:00|165.52|162.92|165.97|163.37|166.2|163.6|165.03|162.43|0
1665389100000|2022-10-10 08:05:00|166.04|163.44|166.17|163.57|166.4|163.8|165.71|163.11|0
1665389400000|2022-10-10 08:10:00|166.1|163.5|166.65|164.05|166.75|164.15|165.77|163.17|0
1665389700000|2022-10-10 08:15:00|166.62|164.02|167.57|164.97|168.19|165.59|166.52|163.92|0
1665390000000|2022-10-10 08:20:00|167.5|164.9|167.34|164.74|167.73|165.13|167.08|164.48|0
1665390300000|2022-10-10 08:25:00|167.4|164.8|168.06|165.46|168.12|165.52|167.3|164.7|0
1665390600000|2022-10-10 08:30:00|168.16|165.56|168.68|166.08|169.05|166.45|167.66|165.06|0
1665390900000|2022-10-10 08:35:00|168.62|166.02|168.18|165.58|168.85|166.25|167.99|165.39|0
1665391200000|2022-10-10 08:40:00|168.25|165.65|167.85|165.25|168.25|165.65|167.79|165.19|0
1665391500000|2022-10-10 08:45:00|167.92|165.32|167.46|164.86|168.12|165.52|167.13|164.53|0
1665391800000|2022-10-10 08:50:00|167.39|164.79|166.93|164.33|167.52|164.92|166.93|164.33|0
1665392100000|2022-10-10 08:55:00|166.87|164.27|167.26|164.66|167.45|164.85|166.87|164.27|0
1665392400000|2022-10-10 09:00:00|167.19|164.59|165.43|162.83|167.29|164.69|165.1|162.5|0
1665392700000|2022-10-10 09:05:00|165.56|162.96|165.75|163.15|165.98|163.38|165.43|162.83|0
1665393000000|2022-10-10 09:10:00|165.72|163.12|165.68|163.08|166.01|163.41|165.42|162.82|0
1665393300000|2022-10-10 09:15:00|165.81|163.21|165.36|162.76|165.81|163.21|164.74|162.14|0
1665393600000|2022-10-10 09:20:00|165.29|162.69|165.09|162.49|165.36|162.76|164.9|162.3|0
1665393900000|2022-10-10 09:25:00|165.06|162.46|164.7|162.1|165.29|162.69|164.51|161.91|0
1665394200000|2022-10-10 09:30:00|164.74|162.14|164.83|162.23|164.87|162.27|164.12|161.52|0
1665394500000|2022-10-10 09:35:00|164.8|162.2|165.28|162.68|165.41|162.81|164.8|162.2|0
1665394800000|2022-10-10 09:40:00|165.35|162.75|163.54|160.94|165.35|162.75|163.41|160.81|0
1665395100000|2022-10-10 09:45:00|163.57|160.97|162.83|160.23|163.6|161|162.7|160.1|0
1665395400000|2022-10-10 09:50:00|162.89|160.29|162.51|159.91|163.53|160.93|162.51|159.91|0
1665395700000|2022-10-10 09:55:00|162.57|159.97|162.7|160.1|162.89|160.29|162.57|159.97|0
1665396000000|2022-10-10 10:00:00|162.6|160|162.25|159.65|162.82|160.22|162.25|159.65|0
1665396300000|2022-10-10 10:05:00|162.31|159.71|163.01|160.41|163.4|160.8|162.31|159.71|0
1665396600000|2022-10-10 10:10:00|162.95|160.35|163.4|160.8|163.53|160.93|162.95|160.35|0
1665396900000|2022-10-10 10:15:00|163.46|160.86|163.94|161.34|163.97|161.37|163.33|160.73|0
1665397200000|2022-10-10 10:20:00|163.91|161.31|163.71|161.11|164.36|161.76|163.65|161.05|0
1665397500000|2022-10-10 10:25:00|163.65|161.05|164.29|161.69|164.55|161.95|163.65|161.05|0
1665397800000|2022-10-10 10:30:00|164.33|161.73|164.23|161.63|164.36|161.76|163.68|161.08|0
1665398100000|2022-10-10 10:35:00|164.29|161.69|163.77|161.17|164.35|161.75|163.77|161.17|0
1665398400000|2022-10-10 10:40:00|163.81|161.21|164.29|161.69|164.48|161.88|163.51|160.91|0
1665398700000|2022-10-10 10:45:00|164.22|161.62|164.41|161.81|164.61|162.01|164.03|161.43|0
1665399000000|2022-10-10 10:50:00|164.45|161.85|164.67|162.07|164.8|162.2|163.83|161.23|0
1665399300000|2022-10-10 10:55:00|164.6|162|164.86|162.26|165.32|162.72|164.54|161.94|0
1665399600000|2022-10-10 11:00:00|164.6|162|163.57|160.97|164.67|162.07|163.5|160.9|0
1665399900000|2022-10-10 11:05:00|163.6|161|163.5|160.9|163.95|161.35|163.5|160.9|0
1665400200000|2022-10-10 11:10:00|163.6|161|164.02|161.42|164.24|161.64|163.5|160.9|0
1665400500000|2022-10-10 11:15:00|163.89|161.29|163.11|160.51|163.89|161.29|162.92|160.32|0
1665400800000|2022-10-10 11:20:00|163.18|160.58|162.7|160.1|163.18|160.58|162.53|159.93|0
1665401100000|2022-10-10 11:25:00|162.66|160.06|162.15|159.55|162.66|160.06|162.15|159.55|0
1665401400000|2022-10-10 11:30:00|162.21|159.61|162.34|159.74|162.98|160.38|162.08|159.48|0
1665401700000|2022-10-10 11:35:00|162.4|159.8|162.46|159.86|162.59|159.99|162.31|159.71|0
1665402000000|2022-10-10 11:40:00|162.53|159.93|162.91|160.31|163.55|160.95|162.53|159.93|0
1665402300000|2022-10-10 11:45:00|163.01|160.41|163.29|160.69|163.52|160.92|163.01|160.41|0
1665402600000|2022-10-10 11:50:00|163.23|160.63|163.1|160.5|163.61|161.01|162.49|159.89|0
1665402900000|2022-10-10 11:55:00|163.23|160.63|163.26|160.66|163.61|161.01|162.78|160.18|0
1665403200000|2022-10-10 12:00:00|163.35|160.75|163.29|160.69|163.48|160.88|162.77|160.17|0
1665403500000|2022-10-10 12:05:00|163.42|160.82|162.9|160.3|163.61|161.01|162.39|159.79|0
1665403800000|2022-10-10 12:10:00|162.84|160.24|163.54|160.94|163.6|161|162.52|159.92|0
1665404100000|2022-10-10 12:15:00|163.6|161|163.6|161|163.92|161.32|163.28|160.68|0
1665404400000|2022-10-10 12:20:00|163.54|160.94|162.77|160.17|163.54|160.94|162.64|160.04|0
1665404700000|2022-10-10 12:25:00|162.83|160.23|162.38|159.78|163.18|160.58|162.32|159.72|0
1665405000000|2022-10-10 12:30:00|162.32|159.72|161.87|159.27|162.95|160.35|161.87|159.27|0
1665405300000|2022-10-10 12:35:00|161.8|159.2|160.85|158.25|161.93|159.33|160.41|157.81|0
1665405600000|2022-10-10 12:40:00|160.97|158.37|161.1|158.5|161.48|158.88|160.94|158.34|0
1665405900000|2022-10-10 12:45:00|161.04|158.44|160.53|157.93|161.23|158.63|160.09|157.49|0
1665406200000|2022-10-10 12:50:00|160.59|157.99|160.59|157.99|160.72|158.12|160.08|157.48|0
1665406500000|2022-10-10 12:55:00|160.53|157.93|158.45|155.85|160.71|158.11|158.38|155.78|0
1665406800000|2022-10-10 13:00:00|158.38|155.78|158.68|156.08|160.52|157.92|158.13|155.53|0
1665407100000|2022-10-10 13:05:00|158.75|156.15|158.74|156.14|159.18|156.58|158.06|155.46|0
1665407400000|2022-10-10 13:10:00|158.81|156.21|158.68|156.08|159.12|156.52|158.55|155.95|0
1665407700000|2022-10-10 13:15:00|158.74|156.14|158.49|155.89|158.93|156.33|158.12|155.52|0
1665408000000|2022-10-10 13:20:00|158.68|156.08|159.05|156.45|159.27|156.67|158.49|155.89|0
1665408300000|2022-10-10 13:25:00|159.11|156.51|159.08|156.48|159.24|156.64|158.42|155.82|0
1665408600000|2022-10-10 13:30:00|159.05|156.45|159.62|157.02|161.38|158.78|150.22|147.62|0
1665408900000|2022-10-10 13:35:00|159.56|156.96|161.27|158.67|161.78|159.18|158.61|156.01|0
1665409200000|2022-10-10 13:40:00|161.33|158.73|160.69|158.09|162.16|159.56|159.3|156.7|0
1665409500000|2022-10-10 13:45:00|160.73|158.13|162.98|160.38|163.23|160.63|158.8|156.2|0
1665409800000|2022-10-10 13:50:00|162.85|160.25|166|163.4|166|163.4|162.09|159.49|0
1665410100000|2022-10-10 13:55:00|165.87|163.27|165.4|162.8|166.19|163.59|164.04|161.44|0
1665410400000|2022-10-10 14:00:00|165.33|162.73|166.11|163.51|166.57|163.97|164.81|162.21|0
1665410700000|2022-10-10 14:05:00|165.98|163.38|166.83|164.23|167.02|164.42|164.1|161.5|0
1665411000000|2022-10-10 14:10:00|166.89|164.29|165.08|162.48|166.89|164.29|163.76|161.16|0
1665411300000|2022-10-10 14:15:00|165.27|162.67|164.23|161.63|165.4|162.8|163.84|161.24|0
1665411600000|2022-10-10 14:20:00|164.17|161.57|163.97|161.37|164.23|161.63|163.39|160.79|0
1665411900000|2022-10-10 14:25:00|163.9|161.3|161.91|159.31|164.49|161.89|160.83|158.23|0
1665412200000|2022-10-10 14:30:00|162.23|159.63|165.71|163.11|165.97|163.37|160.95|158.35|0
1665412500000|2022-10-10 14:35:00|165.77|163.17|169.51|166.91|169.51|166.91|165.51|162.91|0
1665412800000|2022-10-10 14:40:00|169.44|166.84|169.74|167.14|170.14|167.54|169.11|166.51|0
1665413100000|2022-10-10 14:45:00|169.61|167.01|169.6|167|170.14|167.54|168.62|166.02|0
1665413400000|2022-10-10 14:50:00|169.74|167.14|169.71|167.11|170.18|167.58|168|165.4|0
1665413700000|2022-10-10 14:55:00|170.04|167.44|168.85|166.25|170.44|167.84|168.78|166.18|0
1665414000000|2022-10-10 15:00:00|168.98|166.38|171.17|168.57|171.31|168.71|168.98|166.38|0
1665414300000|2022-10-10 15:05:00|171.21|168.61|171.3|168.7|171.7|169.1|169.77|167.17|0
1665414600000|2022-10-10 15:10:00|171.44|168.84|169.64|167.04|171.57|168.97|169.57|166.97|0
1665414900000|2022-10-10 15:15:00|169.84|167.24|170.7|168.1|171.17|168.57|169.44|166.84|0
1665415200000|2022-10-10 15:20:00|170.9|168.3|167.99|165.39|171.07|168.47|167.66|165.06|0
1665415500000|2022-10-10 15:25:00|168.12|165.52|169.57|166.97|169.97|167.37|168.12|165.52|0
1665415800000|2022-10-10 15:30:00|169.63|167.03|169.24|166.64|170.23|167.63|169.24|166.64|0
1665416100000|2022-10-10 15:35:00|169.3|166.7|170.53|167.93|170.59|167.99|169.1|166.5|0
1665416400000|2022-10-10 15:40:00|170.59|167.99|169.66|167.06|171.32|168.72|169.53|166.93|0
1665416700000|2022-10-10 15:45:00|169.63|167.03|168.61|166.01|170.06|167.46|168.61|166.01|0
1665417000000|2022-10-10 15:50:00|168.74|166.14|167.43|164.83|168.94|166.34|166.97|164.37|0
1665417300000|2022-10-10 15:55:00|167.49|164.89|168.11|165.51|168.28|165.68|167.1|164.5|0
1665417600000|2022-10-10 16:00:00|168.17|165.57|168.24|165.64|168.57|165.97|167.97|165.37|0
1665417900000|2022-10-10 16:05:00|168.17|165.57|169.55|166.95|169.75|167.15|167.58|164.98|0
1665418200000|2022-10-10 16:10:00|169.75|167.15|170.48|167.88|171.14|168.54|169.35|166.75|0
1665418500000|2022-10-10 16:15:00|170.54|167.94|171.14|168.54|171.14|168.54|169.95|167.35|0
1665418800000|2022-10-10 16:20:00|171.41|168.81|172.39|169.79|173.54|170.94|171.27|168.67|0
1665419100000|2022-10-10 16:25:00|172.45|169.85|173.06|170.46|173.46|170.86|171.99|169.39|0
1665419400000|2022-10-10 16:30:00|173.12|170.52|173.39|170.79|173.53|170.93|172.32|169.72|0
1665419700000|2022-10-10 16:35:00|173.32|170.72|172.72|170.12|173.8|171.2|172.72|170.12|0
1665420000000|2022-10-10 16:40:00|172.65|170.05|172.85|170.25|173.25|170.65|172.25|169.65|0
1665420300000|2022-10-10 16:45:00|172.92|170.32|173.32|170.72|173.59|170.99|172.71|170.11|0
1665420600000|2022-10-10 16:50:00|173.39|170.79|174.75|172.15|175.09|172.49|173.39|170.79|0
1665420900000|2022-10-10 16:55:00|174.69|172.09|175.43|172.83|175.43|172.83|173.87|171.27|0
1665421200000|2022-10-10 17:00:00|175.5|172.9|176.38|173.78|176.65|174.05|175.36|172.76|0
1665421500000|2022-10-10 17:05:00|176.45|173.85|176.38|173.78|176.79|174.19|175.97|173.37|0
1665421800000|2022-10-10 17:10:00|176.52|173.92|174.47|171.87|177.13|174.53|174|171.4|0
1665422100000|2022-10-10 17:15:00|174.54|171.94|174.54|171.94|175.56|172.96|173.66|171.06|0
1665422400000|2022-10-10 17:20:00|174.61|172.01|174.13|171.53|174.67|172.07|173.39|170.79|0
1665422700000|2022-10-10 17:25:00|174.27|171.67|173.72|171.12|174.47|171.87|173.52|170.92|0
1665423000000|2022-10-10 17:30:00|173.79|171.19|172.45|169.85|173.86|171.26|171.44|168.84|0
1665423300000|2022-10-10 17:35:00|172.38|169.78|171.24|168.64|172.38|169.78|171.11|168.51|0
1665423600000|2022-10-10 17:40:00|171.18|168.58|172.04|169.44|172.11|169.51|171.04|168.44|0
1665423900000|2022-10-10 17:45:00|172.11|169.51|166.05|163.45|172.17|169.57|165.33|162.73|0
1665424200000|2022-10-10 17:50:00|166.11|163.51|164.62|162.02|166.5|163.9|164.49|161.89|0
1665424500000|2022-10-10 17:55:00|164.69|162.09|166.43|163.83|166.56|163.96|164.43|161.83|0
1665424800000|2022-10-10 18:00:00|166.5|163.9|166.82|164.22|167.15|164.55|166.24|163.64|0
1665425100000|2022-10-10 18:05:00|166.89|164.29|168|165.4|168.26|165.66|166.89|164.29|0
1665425400000|2022-10-10 18:10:00|168.06|165.46|168.98|166.38|169.11|166.51|167.6|165|0
1665425700000|2022-10-10 18:15:00|169.05|166.45|169.18|166.58|169.77|167.17|168.91|166.31|0
1665426000000|2022-10-10 18:20:00|169.24|166.64|169.84|167.24|170.57|167.97|168.45|165.85|0
1665426300000|2022-10-10 18:25:00|169.97|167.37|168.91|166.31|169.97|167.37|168.38|165.78|0
1665426600000|2022-10-10 18:30:00|168.78|166.18|167.14|164.54|169.44|166.84|166.61|164.01|0
1665426900000|2022-10-10 18:35:00|167.4|164.8|165.43|162.83|167.4|164.8|165.32|162.72|0
1665427200000|2022-10-10 18:40:00|165.17|162.57|166.66|164.06|166.99|164.39|165.04|162.44|0
1665427500000|2022-10-10 18:45:00|166.73|164.13|167.84|165.24|168.24|165.64|166.6|164|0
1665427800000|2022-10-10 18:50:00|167.77|165.17|166.99|164.39|168.04|165.44|166.59|163.99|0
1665428100000|2022-10-10 18:55:00|166.92|164.32|168.03|165.43|168.83|166.23|166.92|164.32|0
1665428400000|2022-10-10 19:00:00|167.97|165.37|168.62|166.02|169.29|166.69|166.79|164.19|0
1665428700000|2022-10-10 19:05:00|168.69|166.09|167.7|165.1|169.02|166.42|167.63|165.03|0
1665429000000|2022-10-10 19:10:00|167.63|165.03|166.45|163.85|168.29|165.69|166.39|163.79|0
1665429300000|2022-10-10 19:15:00|166.52|163.92|165.09|162.49|166.78|164.18|164.7|162.1|0
1665429600000|2022-10-10 19:20:00|164.76|162.16|165.21|162.61|165.99|163.39|164.31|161.71|0
1665429900000|2022-10-10 19:25:00|165.34|162.74|167.36|164.76|167.76|165.16|165.34|162.74|0
1665430200000|2022-10-10 19:30:00|167.3|164.7|166.71|164.11|167.82|165.22|166.12|163.52|0
1665430500000|2022-10-10 19:35:00|166.64|164.04|166.05|163.45|166.97|164.37|164.95|162.35|0
1665430800000|2022-10-10 19:40:00|165.99|163.39|167.03|164.43|167.55|164.95|165.6|163|0
1665431100000|2022-10-10 19:45:00|167.42|164.82|166.05|163.45|167.55|164.95|165.33|162.73|0
1665431400000|2022-10-10 19:50:00|165.72|163.12|166.05|163.45|167.88|165.28|165.33|162.73|0
1665431700000|2022-10-10 19:55:00|166.5|163.9|168.8|166.2|169.2|166.6|166.37|163.77|0
1665432000000|2022-10-10 20:00:00|169.26|166.66|168.8|166.2|169.26|166.66|168.54|165.94|0
1665432300000|2022-10-10 20:05:00|168.73|166.13|168.14|165.54|168.86|166.26|168|165.4|0
1665432600000|2022-10-10 20:10:00|168.2|165.6|168.6|166|168.6|166|168.2|165.6|0
1665432900000|2022-10-10 20:15:00|168.56|165.76|168.56|165.76|168.7|165.9|168.43|165.63|0
1665433200000|2022-10-10 20:20:00|168.5|165.7|168.56|165.76|168.56|165.76|168.36|165.56|0
1665433500000|2022-10-10 20:25:00|168.63|165.83|168.56|165.76|168.69|165.89|168.29|165.49|0
1665433800000|2022-10-10 20:30:00|168.62|165.82|168.23|165.43|168.66|165.86|168.23|165.43|0
1665434100000|2022-10-10 20:35:00|168.29|165.49|168.29|165.49|168.42|165.62|168.29|165.49|0
1665434400000|2022-10-10 20:40:00|168.22|165.42|168.22|165.42|168.35|165.55|168.19|165.39|0
1665434700000|2022-10-10 20:45:00|168.29|165.49|168.22|165.42|168.42|165.62|168.15|165.35|0
1665435000000|2022-10-10 20:50:00|168.15|165.35|167.47|164.67|168.35|165.55|167.34|164.54|0
1665435300000|2022-10-10 20:55:00|167.44|164.64|167.44|164.64|167.61|164.81|167.38|164.58|0
1665435600000|2022-10-10 21:00:00|167.43|164.63|167.31|164.51|167.43|164.63|167.31|164.51|0
1665435900000|2022-10-10 21:05:00|167.3|164.5|167.38|164.58|167.38|164.58|167.3|164.5|0
1665436200000|2022-10-10 21:10:00|167.36|164.56|167.41|164.61|167.46|164.66|167.34|164.54|0
1665436500000|2022-10-10 21:15:00|167.47|164.67|167.46|164.66|167.47|164.67|167.38|164.58|0
1665436800000|2022-10-10 21:20:00|167.44|164.64|167.5|164.7|167.5|164.7|167.39|164.59|0
1665437100000|2022-10-10 21:25:00|167.51|164.71|167.61|164.81|167.61|164.81|167.51|164.71|0
1665437400000|2022-10-10 21:30:00|167.62|164.82|167.65|164.85|167.65|164.85|167.55|164.75|0
1665437700000|2022-10-10 21:35:00|167.6|164.8|167.67|164.87|167.76|164.96|167.51|164.71|0
1665438000000|2022-10-10 21:40:00|167.78|164.98|167.82|165.02|167.93|165.13|167.63|164.83|0
1665438300000|2022-10-10 21:45:00|167.91|165.11|167.9|165.1|167.92|165.12|167.82|165.02|0
1665438600000|2022-10-10 21:50:00|167.84|165.04|167.86|165.06|167.95|165.15|167.83|165.03|0
1665438900000|2022-10-10 21:55:00|167.89|165.09|167.83|165.03|167.9|165.1|167.65|164.85|0
1665439200000|2022-10-10 22:00:00|167.81|165.01|167.77|164.97|167.88|165.08|166.99|164.19|0
1665439500000|2022-10-10 22:05:00|167.68|164.88|168.07|165.27|168.3|165.5|167.68|164.88|0
1665439800000|2022-10-10 22:10:00|168.04|165.24|168.07|165.27|168.3|165.5|167.97|165.17|0
1665440100000|2022-10-10 22:15:00|168.03|165.23|167.64|164.84|168.03|165.23|167.57|164.77|0
1665440400000|2022-10-10 22:20:00|167.61|164.81|167.11|164.31|167.64|164.84|167.11|164.31|0
1665440700000|2022-10-10 22:25:00|167.14|164.34|166.91|164.11|167.37|164.57|166.84|164.04|0
1665441000000|2022-10-10 22:30:00|166.88|164.08|167.07|164.27|167.24|164.44|166.78|163.98|0
1665441300000|2022-10-10 22:35:00|167.1|164.3|167.3|164.5|167.5|164.7|167.07|164.27|0
1665441600000|2022-10-10 22:40:00|167.23|164.43|167.3|164.5|167.36|164.56|167.14|164.34|0
1665441900000|2022-10-10 22:45:00|167.27|164.47|166.87|164.07|167.3|164.5|166.61|163.81|0
1665442200000|2022-10-10 22:50:00|166.9|164.1|166.61|163.81|166.97|164.17|166.57|163.77|0
1665442500000|2022-10-10 22:55:00|166.64|163.84|166.83|164.03|166.83|164.03|166.5|163.7|0
1665442800000|2022-10-10 23:00:00|166.63|163.83|166.3|163.5|166.83|164.03|165.91|163.11|0
1665443100000|2022-10-10 23:05:00|166.37|163.57|165.98|163.18|166.37|163.57|165.98|163.18|0
1665443400000|2022-10-10 23:10:00|166.04|163.24|166.1|163.3|166.17|163.37|165.84|163.04|0
1665443700000|2022-10-10 23:15:00|166.01|163.21|165.52|162.72|166.04|163.24|165.45|162.65|0
1665444000000|2022-10-10 23:20:00|165.45|162.65|165.55|162.75|165.55|162.75|165.19|162.39|0
1665444300000|2022-10-10 23:25:00|165.58|162.78|166.1|163.3|166.16|163.36|165.51|162.71|0
1665444600000|2022-10-10 23:30:00|165.97|163.17|166.23|163.43|166.36|163.56|165.84|163.04|0
1665444900000|2022-10-10 23:35:00|166.36|163.56|165.9|163.1|166.36|163.56|165.7|162.9|0
1665445200000|2022-10-10 23:40:00|165.83|163.03|165.7|162.9|166.03|163.23|165.57|162.77|0
1665445500000|2022-10-10 23:45:00|165.77|162.97|165.76|162.96|166.22|163.42|165.57|162.77|0
1665445800000|2022-10-10 23:50:00|165.73|162.93|166.42|163.62|166.45|163.65|165.57|162.77|0
1665446100000|2022-10-10 23:55:00|166.41|163.61|166.22|163.42|166.55|163.75|166.02|163.22|0
1665446400000|2022-10-11 00:00:00|166.41|163.61|168.19|165.39|168.85|166.05|166.28|163.48|0
1665446700000|2022-10-11 00:05:00|168.25|165.45|168.52|165.72|169.61|166.81|167.99|165.19|0
1665447000000|2022-10-11 00:10:00|168.58|165.78|168.98|166.18|168.98|166.18|168.25|165.45|0
1665447300000|2022-10-11 00:15:00|169.04|166.24|168.38|165.58|169.64|166.84|168.18|165.38|0
1665447600000|2022-10-11 00:20:00|168.18|165.38|167.85|165.05|168.22|165.42|167.39|164.59|0
1665447900000|2022-10-11 00:25:00|167.78|164.98|167.49|164.69|167.95|165.15|167.25|164.45|0
1665448200000|2022-10-11 00:30:00|167.52|164.72|166.79|163.99|167.58|164.78|166.47|163.67|0
1665448500000|2022-10-11 00:35:00|166.83|164.03|167.05|164.25|167.05|164.25|165.97|163.17|0
1665448800000|2022-10-11 00:40:00|167.09|164.29|166.92|164.12|167.25|164.45|166.79|163.99|0
1665449100000|2022-10-11 00:45:00|166.98|164.18|167.25|164.45|167.57|164.77|166.46|163.66|0
1665449400000|2022-10-11 00:50:00|167.31|164.51|166.32|163.52|167.31|164.51|166.19|163.39|0
1665449700000|2022-10-11 00:55:00|166.26|163.46|166.39|163.59|166.91|164.11|166.13|163.33|0
1665450000000|2022-10-11 01:00:00|166.42|163.62|166.71|163.91|167.17|164.37|166.39|163.59|0
1665450300000|2022-10-11 01:05:00|166.65|163.85|165.8|163|166.65|163.85|165.47|162.67|0
1665450600000|2022-10-11 01:10:00|165.76|162.96|165.92|163.12|165.99|163.19|165.27|162.47|0
1665450900000|2022-10-11 01:15:00|165.73|162.93|166.09|163.29|166.55|163.75|165.73|162.93|0
1665451200000|2022-10-11 01:20:00|166.12|163.32|166.18|163.38|166.31|163.51|165.73|162.93|0
1665451500000|2022-10-11 01:25:00|166.12|163.32|166.44|163.64|166.64|163.84|165.76|162.96|0
1665451800000|2022-10-11 01:30:00|166.51|163.71|166.54|163.74|167.03|164.23|166.05|163.25|0
1665452100000|2022-10-11 01:35:00|166.67|163.87|168.08|165.28|168.21|165.41|166.37|163.57|0
1665452400000|2022-10-11 01:40:00|167.95|165.15|169.74|166.94|170.87|168.07|167.88|165.08|0
1665452700000|2022-10-11 01:45:00|169.67|166.87|170.24|167.44|170.94|168.14|169.67|166.87|0
1665453000000|2022-10-11 01:50:00|170.14|167.34|170.84|168.04|171.07|168.27|169.74|166.94|0
1665453300000|2022-10-11 01:55:00|170.67|167.87|170.6|167.8|171.27|168.47|170.2|167.4|0
1665453600000|2022-10-11 02:00:00|170.47|167.67|172.34|169.54|172.34|169.54|170.06|167.26|0
1665453900000|2022-10-11 02:05:00|172.41|169.61|171.87|169.07|172.41|169.61|171.2|168.4|0
1665454200000|2022-10-11 02:10:00|171.91|169.11|172.68|169.88|173.29|170.49|171.8|169|0
1665454500000|2022-10-11 02:15:00|172.75|169.95|172.47|169.67|173.56|170.76|172.14|169.34|0
1665454800000|2022-10-11 02:20:00|172.44|169.64|172.64|169.84|173.22|170.42|172.2|169.4|0
1665455100000|2022-10-11 02:25:00|172.54|169.74|172.33|169.53|172.74|169.94|172.17|169.37|0
1665455400000|2022-10-11 02:30:00|172.4|169.6|172.13|169.33|172.6|169.8|172.13|169.33|0
1665455700000|2022-10-11 02:35:00|172.26|169.46|171.72|168.92|172.26|169.46|171.59|168.79|0
1665456000000|2022-10-11 02:40:00|171.86|169.06|172.94|170.14|173.41|170.61|171.45|168.65|0
1665456300000|2022-10-11 02:45:00|173|170.2|172.26|169.46|173|170.2|171.85|169.05|0
1665456600000|2022-10-11 02:50:00|172.33|169.53|172.86|170.06|173|170.2|171.99|169.19|0
1665456900000|2022-10-11 02:55:00|172.8|170|172.86|170.06|173.17|170.37|172.79|169.99|0
1665457200000|2022-10-11 03:00:00|172.93|170.13|172.79|169.99|173.07|170.27|172.46|169.66|0
1665457500000|2022-10-11 03:05:00|172.73|169.93|172.39|169.59|173.2|170.4|172.39|169.59|0
1665457800000|2022-10-11 03:10:00|172.32|169.52|172.52|169.72|172.66|169.86|172.05|169.25|0
1665458100000|2022-10-11 03:15:00|172.59|169.79|172.25|169.45|172.79|169.99|172.11|169.31|0
1665458400000|2022-10-11 03:20:00|172.21|169.41|171.74|168.94|172.58|169.78|171.74|168.94|0
1665458700000|2022-10-11 03:25:00|171.57|168.77|172.04|169.24|172.04|169.24|171.3|168.5|0
1665459000000|2022-10-11 03:30:00|172.01|169.21|171.57|168.77|172.07|169.27|171.5|168.7|0
1665459300000|2022-10-11 03:35:00|171.53|168.73|172.64|169.84|172.64|169.84|171.5|168.7|0
1665459600000|2022-10-11 03:40:00|172.68|169.88|172.71|169.91|172.91|170.11|172.1|169.3|0
1665459900000|2022-10-11 03:45:00|172.78|169.98|172.64|169.84|173.11|170.31|172.37|169.57|0
1665460200000|2022-10-11 03:50:00|172.71|169.91|172.97|170.17|172.97|170.17|172.5|169.7|0
1665460500000|2022-10-11 03:55:00|172.91|170.11|172.77|169.97|173.11|170.31|172.57|169.77|0
1665460800000|2022-10-11 04:00:00|172.8|170|172.63|169.83|173.01|170.21|172.43|169.63|0
1665461100000|2022-10-11 04:05:00|172.7|169.9|172.36|169.56|172.83|170.03|172.36|169.56|0
1665461400000|2022-10-11 04:10:00|172.29|169.49|172.22|169.42|172.29|169.49|171.95|169.15|0
1665461700000|2022-10-11 04:15:00|172.19|169.39|173.24|170.44|173.3|170.5|172.15|169.35|0
1665462000000|2022-10-11 04:20:00|173.2|170.4|173.37|170.57|173.57|170.77|172.96|170.16|0
1665462300000|2022-10-11 04:25:00|173.3|170.5|173.84|171.04|174.08|171.28|173.3|170.5|0
1665462600000|2022-10-11 04:30:00|173.91|171.11|173.84|171.04|174.11|171.31|173.74|170.94|0
1665462900000|2022-10-11 04:35:00|173.81|171.01|173.57|170.77|173.81|171.01|173.36|170.56|0
1665463200000|2022-10-11 04:40:00|173.43|170.63|173.4|170.6|173.77|170.97|173.36|170.56|0
1665463500000|2022-10-11 04:45:00|173.36|170.56|173.9|171.1|173.97|171.17|173.29|170.49|0
1665463800000|2022-10-11 04:50:00|173.97|171.17|173.15|170.35|174.17|171.37|173.09|170.29|0
1665464100000|2022-10-11 04:55:00|173.22|170.42|173.35|170.55|173.69|170.89|173.02|170.22|0
1665464400000|2022-10-11 05:00:00|173.53|170.73|173.83|171.03|173.96|171.16|173.35|170.55|0
1665464700000|2022-10-11 05:05:00|173.8|171|172.88|170.08|173.9|171.1|172.81|170.01|0
1665465000000|2022-10-11 05:10:00|172.91|170.11|173.14|170.34|173.35|170.55|172.91|170.11|0
1665465300000|2022-10-11 05:15:00|173.08|170.28|173.14|170.34|173.41|170.61|172.94|170.14|0
1665465600000|2022-10-11 05:20:00|173.21|170.41|173.14|170.34|173.41|170.61|172.87|170.07|0
1665465900000|2022-10-11 05:25:00|173.07|170.27|172.6|169.8|173.14|170.34|172.26|169.46|0
1665466200000|2022-10-11 05:30:00|172.66|169.86|172.8|170|173.14|170.34|172.46|169.66|0
1665466500000|2022-10-11 05:35:00|172.87|170.07|173.34|170.54|173.44|170.64|172.53|169.73|0
1665466800000|2022-10-11 05:40:00|173.37|170.57|172.36|169.56|173.44|170.64|172.12|169.32|0
1665467100000|2022-10-11 05:45:00|172.46|169.66|172.76|169.96|173.06|170.26|172.18|169.38|0
1665467400000|2022-10-11 05:50:00|172.72|169.92|172.35|169.55|173.2|170.4|172.32|169.52|0
1665467700000|2022-10-11 05:55:00|172.42|169.62|173.16|170.36|173.16|170.36|172.31|169.51|0
1665468000000|2022-10-11 06:00:00|173.26|170.46|171.91|169.11|173.26|170.46|171.71|168.91|0
1665468300000|2022-10-11 06:05:00|172.04|169.24|172.65|169.85|172.78|169.98|171.57|168.77|0
1665468600000|2022-10-11 06:10:00|172.68|169.88|172.31|169.51|173.66|170.86|172.31|169.51|0
1665468900000|2022-10-11 06:15:00|172.34|169.54|172.24|169.44|172.41|169.61|171.7|168.9|0
1665469200000|2022-10-11 06:20:00|172.27|169.47|172.57|169.77|172.71|169.91|171.77|168.97|0
1665469500000|2022-10-11 06:25:00|172.51|169.71|171.96|169.16|172.84|170.04|171.96|169.16|0
1665469800000|2022-10-11 06:30:00|172.07|169.27|171.02|168.22|172.1|169.3|170.42|167.62|0
1665470100000|2022-10-11 06:35:00|170.95|168.15|171.25|168.45|171.42|168.62|170.65|167.85|0
1665470400000|2022-10-11 06:40:00|171.12|168.32|172.13|169.33|172.3|169.5|170.88|168.08|0
1665470700000|2022-10-11 06:45:00|172.23|169.43|172.26|169.46|172.56|169.76|171.82|169.02|0
1665471000000|2022-10-11 06:50:00|172.23|169.43|173.24|170.44|173.24|170.44|172.09|169.29|0
1665471300000|2022-10-11 06:55:00|173.21|170.41|175.69|172.89|176.24|173.44|173.21|170.41|0
1665471600000|2022-10-11 07:00:00|175.9|173.1|172.42|169.62|178.6|175.8|172.42|169.62|0
1665471900000|2022-10-11 07:05:00|172.32|169.72|175.61|173.01|176.68|174.08|172.32|169.72|0
1665472200000|2022-10-11 07:10:00|175.64|173.04|176.4|173.8|178.13|175.53|175.64|173.04|0
1665472500000|2022-10-11 07:15:00|176.16|173.56|173.38|170.78|176.53|173.93|173.17|170.57|0
1665472800000|2022-10-11 07:20:00|173.24|170.64|173.65|171.05|174.26|171.66|173.04|170.44|0
1665473100000|2022-10-11 07:25:00|173.34|170.74|171.82|169.22|173.44|170.84|170.54|167.94|0
1665473400000|2022-10-11 07:30:00|171.75|169.15|174.57|171.97|174.81|172.21|171.14|168.54|0
1665473700000|2022-10-11 07:35:00|174.53|171.93|173.02|170.42|174.57|171.97|171.67|169.07|0
1665474000000|2022-10-11 07:40:00|172.98|170.38|174.85|172.25|174.99|172.39|172.68|170.08|0
1665474300000|2022-10-11 07:45:00|174.79|172.19|174.58|171.98|175.26|172.66|174.1|171.5|0
1665474600000|2022-10-11 07:50:00|174.65|172.05|175.64|173.04|175.67|173.07|174.37|171.77|0
1665474900000|2022-10-11 07:55:00|175.67|173.07|174.82|172.22|176.78|174.18|174.64|172.04|0
1665475200000|2022-10-11 08:00:00|174.92|172.32|174.3|171.7|175.19|172.59|173.48|170.88|0
1665475500000|2022-10-11 08:05:00|174.23|171.63|172.43|169.83|174.23|171.63|172.06|169.46|0
1665475800000|2022-10-11 08:10:00|172.46|169.86|172.29|169.69|172.94|170.34|171.79|169.19|0
1665476100000|2022-10-11 08:15:00|172.19|169.59|173.44|170.84|173.48|170.88|171.99|169.39|0
1665476400000|2022-10-11 08:20:00|173.37|170.77|173.54|170.94|173.81|171.21|172.25|169.65|0
1665476700000|2022-10-11 08:25:00|173.51|170.91|173.68|171.08|174.15|171.55|172.79|170.19|0
1665477000000|2022-10-11 08:30:00|173.88|171.28|174.46|171.86|175.31|172.71|173.88|171.28|0
1665477300000|2022-10-11 08:35:00|174.42|171.82|175.45|172.85|176|173.4|174.39|171.79|0
1665477600000|2022-10-11 08:40:00|175.55|172.95|174.87|172.27|176.27|173.67|174.62|172.02|0
1665477900000|2022-10-11 08:45:00|174.8|172.2|175.44|172.84|175.72|173.12|174.73|172.13|0
1665478200000|2022-10-11 08:50:00|175.58|172.98|177.44|174.84|177.62|175.02|175.17|172.57|0
1665478500000|2022-10-11 08:55:00|177.41|174.81|176.4|173.8|177.41|174.81|176.33|173.73|0
1665478800000|2022-10-11 09:00:00|176.51|173.91|175.44|172.84|176.78|174.18|175.2|172.6|0
1665479100000|2022-10-11 09:05:00|175.41|172.81|175.13|172.53|176.95|174.35|175.06|172.46|0
1665479400000|2022-10-11 09:10:00|175.37|172.77|175.23|172.63|175.64|173.04|175.06|172.46|0
1665479700000|2022-10-11 09:15:00|175.16|172.56|175.23|172.63|175.5|172.9|174.78|172.18|0
1665480000000|2022-10-11 09:20:00|175.16|172.56|175.22|172.62|175.77|173.17|174.95|172.35|0
1665480300000|2022-10-11 09:25:00|175.16|172.56|175.7|173.1|176.12|173.52|175.02|172.42|0
1665480600000|2022-10-11 09:30:00|175.77|173.17|177.15|174.55|177.15|174.55|175.63|173.03|0
1665480900000|2022-10-11 09:35:00|177.08|174.48|176.46|173.86|177.08|174.48|176.15|173.55|0
1665481200000|2022-10-11 09:40:00|176.25|173.65|176.59|173.99|177.01|174.41|176.25|173.65|0
1665481500000|2022-10-11 09:45:00|176.63|174.03|177|174.4|177.42|174.82|176.52|173.92|0
1665481800000|2022-10-11 09:50:00|177.04|174.44|176.24|173.64|177.7|175.1|176.04|173.44|0
1665482100000|2022-10-11 09:55:00|176.28|173.68|177.47|174.87|177.92|175.32|175.08|172.48|0
1665482400000|2022-10-11 10:00:00|177.5|174.9|178.68|176.08|179.1|176.5|177.43|174.83|0
1665482700000|2022-10-11 10:05:00|178.75|176.15|178.19|175.59|179.44|176.84|178.12|175.52|0
1665483000000|2022-10-11 10:10:00|178.26|175.66|177.43|174.83|178.54|175.94|177.26|174.66|0
1665483300000|2022-10-11 10:15:00|177.46|174.86|177.81|175.21|178.67|176.07|177.46|174.86|0
1665483600000|2022-10-11 10:20:00|177.84|175.24|177.29|174.69|178.57|175.97|177.29|174.69|0
1665483900000|2022-10-11 10:25:00|177.22|174.62|177.01|174.41|177.22|174.62|175.5|172.9|0
1665484200000|2022-10-11 10:30:00|177.04|174.44|176.94|174.34|177.21|174.61|176.49|173.89|0
1665484500000|2022-10-11 10:35:00|176.73|174.13|176.73|174.13|177.07|174.47|176.01|173.41|0
1665484800000|2022-10-11 10:40:00|176.8|174.2|176.52|173.92|176.9|174.3|175.94|173.34|0
1665485100000|2022-10-11 10:45:00|176.55|173.95|176.59|173.99|176.72|174.12|176.04|173.44|0
1665485400000|2022-10-11 10:50:00|176.52|173.92|175.83|173.23|176.52|173.92|175.55|172.95|0
1665485700000|2022-10-11 10:55:00|175.79|173.19|174.5|171.9|175.89|173.29|174.5|171.9|0
1665486000000|2022-10-11 11:00:00|174.57|171.97|174.16|171.56|174.57|171.97|173.45|170.85|0
1665486300000|2022-10-11 11:05:00|174.23|171.63|173.82|171.22|174.3|171.7|173.14|170.54|0
1665486600000|2022-10-11 11:10:00|173.75|171.15|173.95|171.35|174.22|171.62|173.54|170.94|0
1665486900000|2022-10-11 11:15:00|173.92|171.32|173.13|170.53|173.95|171.35|173.07|170.47|0
1665487200000|2022-10-11 11:20:00|173|170.4|171.95|169.35|174.08|171.48|171.85|169.25|0
1665487500000|2022-10-11 11:25:00|171.98|169.38|173.39|170.79|173.85|171.25|171.92|169.32|0
1665487800000|2022-10-11 11:30:00|173.46|170.86|173.39|170.79|173.97|171.37|173.05|170.45|0
1665488100000|2022-10-11 11:35:00|173.45|170.85|173.25|170.65|173.63|171.03|172.61|170.01|0
1665488400000|2022-10-11 11:40:00|173.39|170.79|173.32|170.72|173.39|170.79|172.64|170.04|0
1665488700000|2022-10-11 11:45:00|173.38|170.78|174.13|171.53|174.13|171.53|173.32|170.72|0
1665489000000|2022-10-11 11:50:00|174.06|171.46|173.51|170.91|174.6|172|173.45|170.85|0
1665489300000|2022-10-11 11:55:00|173.58|170.98|172.23|169.63|173.92|171.32|172.23|169.63|0
1665489600000|2022-10-11 12:00:00|172.3|169.7|171.59|168.99|172.87|170.27|171.42|168.82|0
1665489900000|2022-10-11 12:05:00|171.55|168.95|171.22|168.62|171.82|169.22|170.72|168.12|0
1665490200000|2022-10-11 12:10:00|171.35|168.75|170.88|168.28|171.62|169.02|170.08|167.48|0
1665490500000|2022-10-11 12:15:00|170.81|168.21|170.68|168.08|171.01|168.41|169.94|167.34|0
1665490800000|2022-10-11 12:20:00|170.61|168.01|169.84|167.24|170.74|168.14|169.58|166.98|0
1665491100000|2022-10-11 12:25:00|169.78|167.18|169.46|166.86|169.91|167.31|168.18|165.58|0
1665491400000|2022-10-11 12:30:00|169.73|167.13|165.56|162.96|169.73|167.13|165.5|162.9|0
1665491700000|2022-10-11 12:35:00|165.49|162.89|167.01|164.41|167.07|164.47|165.49|162.89|0
1665492000000|2022-10-11 12:40:00|167.04|164.44|168.07|165.47|168.07|165.47|166.61|164.01|0
1665492300000|2022-10-11 12:45:00|168.2|165.6|169.92|167.32|170.39|167.79|167.87|165.27|0
1665492600000|2022-10-11 12:50:00|169.99|167.39|169.85|167.25|170.12|167.52|169.26|166.66|0
1665492900000|2022-10-11 12:55:00|169.99|167.39|170.85|168.25|171.05|168.45|169.92|167.32|0
1665493200000|2022-10-11 13:00:00|170.92|168.32|170.52|167.92|171.86|169.26|170.38|167.78|0
1665493500000|2022-10-11 13:05:00|170.45|167.85|171.12|168.52|171.25|168.65|170.11|167.51|0
1665493800000|2022-10-11 13:10:00|171.15|168.55|171.4|168.8|171.8|169.2|170.54|167.94|0
1665494100000|2022-10-11 13:15:00|171.47|168.87|171.2|168.6|172.21|169.61|171.06|168.46|0
1665494400000|2022-10-11 13:20:00|171.13|168.53|172.61|170.01|172.91|170.31|170.59|167.99|0
1665494700000|2022-10-11 13:25:00|172.71|170.11|173.96|171.36|174.03|171.43|172.71|170.11|0
1665495000000|2022-10-11 13:30:00|173.89|171.29|174.91|172.31|175.46|172.86|172.33|169.73|0
1665495300000|2022-10-11 13:35:00|175.05|172.45|176.14|173.54|176.62|174.02|174.77|172.17|0
1665495600000|2022-10-11 13:40:00|176.25|173.65|175.66|173.06|176.83|174.23|175.18|172.58|0
1665495900000|2022-10-11 13:45:00|175.8|173.2|176.48|173.88|177.86|175.26|174.29|171.69|0
1665496200000|2022-10-11 13:50:00|176.55|173.95|175.89|173.29|177.72|175.12|174.31|171.71|0
1665496500000|2022-10-11 13:55:00|175.96|173.36|176.72|174.12|177|174.4|175.41|172.81|0
1665496800000|2022-10-11 14:00:00|177.07|174.47|177.87|175.27|178.95|176.35|176.36|173.76|0
1665497100000|2022-10-11 14:05:00|177.73|175.13|177.8|175.2|178.57|175.97|176.9|174.3|0
1665497400000|2022-10-11 14:10:00|177.94|175.34|176.13|173.53|178.49|175.89|175.93|173.33|0
1665497700000|2022-10-11 14:15:00|175.99|173.39|175.99|173.39|176.75|174.15|174.48|171.88|0
1665498000000|2022-10-11 14:20:00|175.92|173.32|176.89|174.29|176.96|174.36|175.85|173.25|0
1665498300000|2022-10-11 14:25:00|176.75|174.15|176.33|173.73|177.1|174.5|175.09|172.49|0
1665498600000|2022-10-11 14:30:00|176.4|173.8|174.47|171.87|177.58|174.98|174.06|171.46|0
1665498900000|2022-10-11 14:35:00|174.75|172.15|172.51|169.91|175.09|172.49|172.17|169.57|0
1665499200000|2022-10-11 14:40:00|172.38|169.78|172.69|170.09|174.15|171.55|170.48|167.88|0
1665499500000|2022-10-11 14:45:00|172.76|170.16|173.64|171.04|173.91|171.31|172.35|169.75|0
1665499800000|2022-10-11 14:50:00|173.57|170.97|173.16|170.56|173.78|171.18|172.42|169.82|0
1665500100000|2022-10-11 14:55:00|173.23|170.63|174.73|172.13|174.8|172.2|171.67|169.07|0
1665500400000|2022-10-11 15:00:00|174.59|171.99|169.99|167.39|174.87|172.27|169.39|166.79|0
1665500700000|2022-10-11 15:05:00|170.13|167.53|171.67|169.07|172.34|169.74|169.99|167.39|0
1665501000000|2022-10-11 15:10:00|171.47|168.87|171.13|168.53|172.41|169.81|170.73|168.13|0
1665501300000|2022-10-11 15:15:00|171.06|168.46|170.39|167.79|171.06|168.46|169.25|166.65|0
1665501600000|2022-10-11 15:20:00|170.25|167.65|170.39|167.79|170.92|168.32|169.45|166.85|0
1665501900000|2022-10-11 15:25:00|170.32|167.72|170.23|167.63|172.28|169.68|169.9|167.3|0
1665502200000|2022-10-11 15:30:00|170.03|167.43|169.03|166.43|170.57|167.97|168.83|166.23|0
1665502500000|2022-10-11 15:35:00|168.96|166.36|169.03|166.43|169.43|166.83|167.71|165.11|0
1665502800000|2022-10-11 15:40:00|168.96|166.36|166.39|163.79|169.36|166.76|166.39|163.79|0
1665503100000|2022-10-11 15:45:00|166.32|163.72|165.34|162.74|166.91|164.31|164.63|162.03|0
1665503400000|2022-10-11 15:50:00|165.21|162.61|166.58|163.98|166.65|164.05|164.62|162.02|0
1665503700000|2022-10-11 15:55:00|166.65|164.05|166.51|163.91|167.1|164.5|165.73|163.13|0
1665504000000|2022-10-11 16:00:00|166.45|163.85|168.36|165.76|168.49|165.89|166.45|163.85|0
1665504300000|2022-10-11 16:05:00|168.39|165.79|169.08|166.48|169.82|167.22|168.29|165.69|0
1665504600000|2022-10-11 16:10:00|169.15|166.55|167.36|164.76|169.22|166.62|167.3|164.7|0
1665504900000|2022-10-11 16:15:00|167.23|164.63|165.2|162.6|167.76|165.16|165.13|162.53|0
1665505200000|2022-10-11 16:20:00|165.13|162.53|164.48|161.88|165.65|163.05|163.96|161.36|0
1665505500000|2022-10-11 16:25:00|164.35|161.75|165.06|162.46|165.59|162.99|164.29|161.69|0
1665505800000|2022-10-11 16:30:00|165|162.4|164.22|161.62|165.19|162.59|163.64|161.04|0
1665506100000|2022-10-11 16:35:00|164.15|161.55|163.89|161.29|164.93|162.33|163.76|161.16|0
1665506400000|2022-10-11 16:40:00|163.63|161.03|161.64|159.04|163.83|161.23|161.58|158.98|0
1665506700000|2022-10-11 16:45:00|161.58|158.98|161.32|158.72|161.9|159.3|160.56|157.96|0
1665507000000|2022-10-11 16:50:00|161.25|158.65|162.85|160.25|163.05|160.45|161.06|158.46|0
1665507300000|2022-10-11 16:55:00|162.79|160.19|162.79|160.19|163.24|160.64|162.27|159.67|0
1665507600000|2022-10-11 17:00:00|162.72|160.12|163.04|160.44|163.04|160.44|162.27|159.67|0
1665507900000|2022-10-11 17:05:00|163.11|160.51|162.59|159.99|163.88|161.28|162.33|159.73|0
1665508200000|2022-10-11 17:10:00|162.72|160.12|163.36|160.76|163.62|161.02|162.27|159.67|0
1665508500000|2022-10-11 17:15:00|163.43|160.83|164.53|161.93|166.38|163.78|163.04|160.44|0
1665508800000|2022-10-11 17:20:00|164.66|162.06|163.76|161.16|164.86|162.26|163.69|161.09|0
1665509100000|2022-10-11 17:25:00|163.69|161.09|165.83|163.23|166.48|163.88|163.56|160.96|0
1665509400000|2022-10-11 17:30:00|165.76|163.16|165.43|162.83|167.07|164.47|165.24|162.64|0
1665509700000|2022-10-11 17:35:00|165.3|162.7|165.5|162.9|166.21|163.61|165.04|162.44|0
1665510000000|2022-10-11 17:40:00|165.43|162.83|165.2|162.6|165.82|163.22|164.78|162.18|0
1665510300000|2022-10-11 17:45:00|165.11|162.51|165.23|162.63|165.36|162.76|163.94|161.34|0
1665510600000|2022-10-11 17:50:00|165.3|162.7|165.17|162.57|165.75|163.15|164.07|161.47|0
1665510900000|2022-10-11 17:55:00|165.23|162.63|164.52|161.92|165.49|162.89|164.39|161.79|0
1665511200000|2022-10-11 18:00:00|164.58|161.98|164.45|161.85|165.36|162.76|164.13|161.53|0
1665511500000|2022-10-11 18:05:00|164.58|161.98|165.94|163.34|166.33|163.73|163.93|161.33|0
1665511800000|2022-10-11 18:10:00|165.87|163.27|166.59|163.99|167.64|165.04|165.87|163.27|0
1665512100000|2022-10-11 18:15:00|166.66|164.06|167.77|165.17|167.77|165.17|166.46|163.86|0
1665512400000|2022-10-11 18:20:00|168.03|165.43|166.52|163.92|168.1|165.5|166.52|163.92|0
1665512700000|2022-10-11 18:25:00|166.39|163.79|166.06|163.46|166.91|164.31|165.61|163.01|0
1665513000000|2022-10-11 18:30:00|166|163.4|165.08|162.48|166.26|163.66|164.83|162.23|0
1665513300000|2022-10-11 18:35:00|165.02|162.42|165.73|163.13|166.25|163.65|165.02|162.42|0
1665513600000|2022-10-11 18:40:00|165.8|163.2|167.49|164.89|167.49|164.89|165.08|162.48|0
1665513900000|2022-10-11 18:45:00|167.95|165.35|171.51|168.91|172.35|169.75|167.76|165.16|0
1665514200000|2022-10-11 18:50:00|171.55|168.95|174.25|171.65|174.25|171.65|171.08|168.48|0
1665514500000|2022-10-11 18:55:00|174.18|171.58|176.77|174.17|177.12|174.52|174.18|171.58|0
1665514800000|2022-10-11 19:00:00|176.84|174.24|177.74|175.14|178.5|175.9|176.15|173.55|0
1665515100000|2022-10-11 19:05:00|177.6|175|178.43|175.83|178.77|176.17|176.63|174.03|0
1665515400000|2022-10-11 19:10:00|178.36|175.76|178.98|176.38|180.45|177.85|177.94|175.34|0
1665515700000|2022-10-11 19:15:00|179.05|176.45|178.21|175.61|181.08|178.48|177.59|174.99|0
1665516000000|2022-10-11 19:20:00|178.28|175.68|177.11|174.51|178.28|175.68|176.35|173.75|0
1665516300000|2022-10-11 19:25:00|177.04|174.44|176.4|173.8|178.14|175.54|175.65|173.05|0
1665516600000|2022-10-11 19:30:00|176.44|173.84|176.54|173.94|178.13|175.53|175.71|173.11|0
1665516900000|2022-10-11 19:35:00|176.47|173.87|173.93|171.33|176.47|173.87|173.8|171.2|0
1665517200000|2022-10-11 19:40:00|173.86|171.26|174.48|171.88|176.05|173.45|173.86|171.26|0
1665517500000|2022-10-11 19:45:00|174.34|171.74|172.22|169.62|175.3|172.7|171.82|169.22|0
1665517800000|2022-10-11 19:50:00|173.48|170.88|172.7|170.1|175.03|172.43|172.7|170.1|0
1665518100000|2022-10-11 19:55:00|172.56|169.96|172.76|170.16|173.58|170.98|171.68|169.08|0
1665518400000|2022-10-11 20:00:00|172.9|170.3|173.24|170.64|173.37|170.77|172.22|169.62|0
1665518700000|2022-10-11 20:05:00|173.17|170.57|172.21|169.61|173.24|170.64|172.21|169.61|0
1665519000000|2022-10-11 20:10:00|172.28|169.68|172.25|169.65|172.55|169.95|171.81|169.21|0
1665519300000|2022-10-11 20:15:00|172.52|169.72|172.31|169.51|172.79|169.99|172.24|169.44|0
1665519600000|2022-10-11 20:20:00|172.24|169.44|172.24|169.44|172.45|169.65|172.11|169.31|0
1665519900000|2022-10-11 20:25:00|172.17|169.37|172.04|169.24|172.51|169.71|172.04|169.24|0
1665520200000|2022-10-11 20:30:00|172.03|169.23|172|169.2|172.44|169.64|172|169.2|0
1665520500000|2022-10-11 20:35:00|171.97|169.17|172.23|169.43|172.27|169.47|171.9|169.1|0
1665520800000|2022-10-11 20:40:00|172.3|169.5|172.1|169.3|172.3|169.5|171.96|169.16|0
1665521100000|2022-10-11 20:45:00|171.89|169.09|171.15|168.35|171.89|169.09|171.15|168.35|0
1665521400000|2022-10-11 20:50:00|171.21|168.41|170.88|168.08|171.28|168.48|170.88|168.08|0
1665521700000|2022-10-11 20:55:00|170.91|168.11|170.77|167.97|171.14|168.34|170.54|167.74|0
1665522000000|2022-10-11 21:00:00|170.67|167.87|170.85|168.05|170.85|168.05|170.61|167.81|0
1665522300000|2022-10-11 21:05:00|170.82|168.02|170.79|167.99|170.85|168.05|170.79|167.99|0
1665522600000|2022-10-11 21:10:00|170.8|168|170.81|168.01|170.88|168.08|170.8|168|0
1665522900000|2022-10-11 21:15:00|170.8|168|170.85|168.05|170.87|168.07|170.8|168|0
1665523200000|2022-10-11 21:20:00|170.84|168.04|170.88|168.08|170.92|168.12|170.84|168.04|0
1665523500000|2022-10-11 21:25:00|170.86|168.06|170.93|168.13|170.97|168.17|170.82|168.02|0
1665523800000|2022-10-11 21:30:00|170.94|168.14|170.94|168.14|171.11|168.31|170.92|168.12|0
1665524100000|2022-10-11 21:35:00|170.96|168.16|170.96|168.16|171.12|168.32|170.94|168.14|0
1665524400000|2022-10-11 21:40:00|170.97|168.17|170.88|168.08|171.05|168.25|170.88|168.08|0
1665524700000|2022-10-11 21:45:00|170.94|168.14|170.86|168.06|170.94|168.14|170.84|168.04|0
1665525000000|2022-10-11 21:50:00|170.87|168.07|170.89|168.09|170.92|168.12|170.79|167.99|0
1665525300000|2022-10-11 21:55:00|170.9|168.1|170.84|168.04|171.04|168.24|170.81|168.01|0
1665525600000|2022-10-11 22:00:00|171.02|168.22|171.52|168.72|171.79|168.99|170.85|168.05|0
1665525900000|2022-10-11 22:05:00|171.56|168.76|171.18|168.38|171.56|168.76|171.18|168.38|0
1665526200000|2022-10-11 22:10:00|171.11|168.31|171.52|168.72|171.72|168.92|170.98|168.18|0
1665526500000|2022-10-11 22:15:00|171.48|168.68|170.97|168.17|171.58|168.78|170.84|168.04|0
1665526800000|2022-10-11 22:20:00|170.91|168.11|171.18|168.38|171.45|168.65|170.91|168.11|0
1665527100000|2022-10-11 22:25:00|171.24|168.44|171.98|169.18|171.99|169.19|171.17|168.37|0
1665527400000|2022-10-11 22:30:00|171.95|169.15|172.53|169.73|172.59|169.79|171.78|168.98|0
1665527700000|2022-10-11 22:35:00|172.46|169.66|171.91|169.11|172.66|169.86|171.91|169.11|0
1665528000000|2022-10-11 22:40:00|171.95|169.15|171.5|168.7|171.98|169.18|171.47|168.67|0
1665528300000|2022-10-11 22:45:00|171.47|168.67|171.91|169.11|171.95|169.15|171.44|168.64|0
1665528600000|2022-10-11 22:50:00|171.94|169.14|171.7|168.9|171.94|169.14|171.57|168.77|0
1665528900000|2022-10-11 22:55:00|171.67|168.87|171.77|168.97|171.97|169.17|171.57|168.77|0
1665529200000|2022-10-11 23:00:00|171.63|168.83|171.19|168.39|171.74|168.94|171.09|168.29|0
1665529500000|2022-10-11 23:05:00|171.23|168.43|171.29|168.49|171.29|168.49|171.02|168.22|0
1665529800000|2022-10-11 23:10:00|171.43|168.63|171.73|168.93|171.76|168.96|171.43|168.63|0
1665530100000|2022-10-11 23:15:00|171.76|168.96|171.42|168.62|172|169.2|171.35|168.55|0
1665530400000|2022-10-11 23:20:00|171.39|168.59|172.03|169.23|172.1|169.3|171.32|168.52|0
1665530700000|2022-10-11 23:25:00|172.1|169.3|172.77|169.97|172.78|169.98|172.03|169.23|0
1665531000000|2022-10-11 23:30:00|172.74|169.94|172.16|169.36|172.77|169.97|171.96|169.16|0
1665531300000|2022-10-11 23:35:00|172.09|169.29|172.29|169.49|172.36|169.56|171.92|169.12|0
1665531600000|2022-10-11 23:40:00|172.23|169.43|172.12|169.32|172.29|169.49|171.95|169.15|0
1665531900000|2022-10-11 23:45:00|172.09|169.29|171.68|168.88|172.09|169.29|171.48|168.68|0
1665532200000|2022-10-11 23:50:00|171.61|168.81|172.09|169.29|172.26|169.46|171.61|168.81|0
1665532500000|2022-10-11 23:55:00|172.08|169.28|171.61|168.81|172.08|169.28|171.47|168.67|0
1665532800000|2022-10-12 00:00:00|171.81|169.01|172.35|169.55|173.24|170.44|170.8|168|0
1665533100000|2022-10-12 00:05:00|172.28|169.48|173.3|170.5|173.51|170.71|172.28|169.48|0
1665533400000|2022-10-12 00:10:00|173.37|170.57|173.16|170.36|173.85|171.05|173.13|170.33|0
1665533700000|2022-10-12 00:15:00|173.1|170.3|172.35|169.55|173.1|170.3|172.18|169.38|0
1665534000000|2022-10-12 00:20:00|172.31|169.51|171.06|168.26|172.35|169.55|170.45|167.65|0
1665534300000|2022-10-12 00:25:00|171.09|168.29|171.93|169.13|171.93|169.13|170.85|168.05|0
1665534600000|2022-10-12 00:30:00|171.9|169.1|171.12|168.32|172.07|169.27|171.12|168.32|0
1665534900000|2022-10-12 00:35:00|171.05|168.25|171.49|168.69|171.73|168.93|171.05|168.25|0
1665535200000|2022-10-12 00:40:00|171.46|168.66|170.64|167.84|171.66|168.86|170.51|167.71|0
1665535500000|2022-10-12 00:45:00|170.51|167.71|168.8|166|170.85|168.05|168.57|165.77|0
1665535800000|2022-10-12 00:50:00|168.77|165.97|169.43|166.63|169.84|167.04|168.77|165.97|0
1665536100000|2022-10-12 00:55:00|169.5|166.7|169.63|166.83|169.9|167.1|169.3|166.5|0
1665536400000|2022-10-12 01:00:00|169.56|166.76|170.3|167.5|170.37|167.57|169.2|166.4|0
1665536700000|2022-10-12 01:05:00|170.33|167.53|170.8|168|170.8|168|170.1|167.3|0
1665537000000|2022-10-12 01:10:00|170.84|168.04|170.43|167.63|170.97|168.17|170.36|167.56|0
1665537300000|2022-10-12 01:15:00|170.26|167.46|170.43|167.63|170.7|167.9|169.89|167.09|0
1665537600000|2022-10-12 01:20:00|170.5|167.7|170.43|167.63|170.5|167.7|169.69|166.89|0
1665537900000|2022-10-12 01:25:00|170.39|167.59|171.37|168.57|171.4|168.6|169.75|166.95|0
1665538200000|2022-10-12 01:30:00|171.34|168.54|172.42|169.62|172.72|169.92|171.34|168.54|0
1665538500000|2022-10-12 01:35:00|172.45|169.65|172.11|169.31|172.72|169.92|172.04|169.24|0
1665538800000|2022-10-12 01:40:00|172.24|169.44|172.51|169.71|172.72|169.92|171.8|169|0
1665539100000|2022-10-12 01:45:00|172.58|169.78|172.38|169.58|173.06|170.26|172.31|169.51|0
1665539400000|2022-10-12 01:50:00|172.28|169.48|173.46|170.66|173.46|170.66|172.04|169.24|0
1665539700000|2022-10-12 01:55:00|173.33|170.53|171.96|169.16|173.46|170.66|171.96|169.16|0
1665540000000|2022-10-12 02:00:00|172.17|169.37|171.46|168.66|172.24|169.44|171.08|168.28|0
1665540300000|2022-10-12 02:05:00|171.42|168.62|172.4|169.6|172.44|169.64|171.22|168.42|0
1665540600000|2022-10-12 02:10:00|172.5|169.7|172.23|169.43|172.74|169.94|172.03|169.23|0
1665540900000|2022-10-12 02:15:00|172.27|169.47|172.5|169.7|173.29|170.49|171.89|169.09|0
1665541200000|2022-10-12 02:20:00|172.57|169.77|171.75|168.95|172.64|169.84|171.68|168.88|0
1665541500000|2022-10-12 02:25:00|171.68|168.88|171.88|169.08|171.92|169.12|171.14|168.34|0
1665541800000|2022-10-12 02:30:00|171.92|169.12|171.07|168.27|171.99|169.19|170.87|168.07|0
1665542100000|2022-10-12 02:35:00|171|168.2|172.49|169.69|172.56|169.76|170.97|168.17|0
1665542400000|2022-10-12 02:40:00|172.42|169.62|172.35|169.55|172.56|169.76|172.15|169.35|0
1665542700000|2022-10-12 02:45:00|172.25|169.45|171.47|168.67|172.29|169.49|171.24|168.44|0
1665543000000|2022-10-12 02:50:00|171.44|168.64|171.17|168.37|171.44|168.64|170.69|167.89|0
1665543300000|2022-10-12 02:55:00|171.06|168.26|170.76|167.96|171.2|168.4|170.45|167.65|0
1665543600000|2022-10-12 03:00:00|170.72|167.92|171.03|168.23|171.03|168.23|170.22|167.42|0
1665543900000|2022-10-12 03:05:00|170.96|168.16|171.12|168.32|171.13|168.33|170.59|167.79|0
1665544200000|2022-10-12 03:10:00|170.92|168.12|170.68|167.88|171.19|168.39|170.31|167.51|0
1665544500000|2022-10-12 03:15:00|170.65|167.85|170.45|167.65|170.78|167.98|170.24|167.44|0
1665544800000|2022-10-12 03:20:00|170.38|167.58|170.75|167.95|171.52|168.72|170.38|167.58|0
1665545100000|2022-10-12 03:25:00|170.78|167.98|170.61|167.81|170.98|168.18|170.37|167.57|0
1665545400000|2022-10-12 03:30:00|170.58|167.78|171.62|168.82|171.66|168.86|170.54|167.74|0
1665545700000|2022-10-12 03:35:00|171.59|168.79|171.55|168.75|171.69|168.89|171.18|168.38|0
1665546000000|2022-10-12 03:40:00|171.58|168.78|171.58|168.78|171.65|168.85|171.31|168.51|0
1665546300000|2022-10-12 03:45:00|171.62|168.82|171.78|168.98|171.92|169.12|171.45|168.65|0
1665546600000|2022-10-12 03:50:00|171.85|169.05|171.38|168.58|171.99|169.19|171.31|168.51|0
1665546900000|2022-10-12 03:55:00|171.31|168.51|171.37|168.57|171.68|168.88|170.87|168.07|0
1665547200000|2022-10-12 04:00:00|171.44|168.64|167.19|164.39|171.81|169.01|166.96|164.16|0
1665547500000|2022-10-12 04:05:00|167.06|164.26|168.95|166.15|169.28|166.48|166.66|163.86|0
1665547800000|2022-10-12 04:10:00|168.92|166.12|168.32|165.52|169.08|166.28|167.65|164.85|0
1665548100000|2022-10-12 04:15:00|168.28|165.48|168.21|165.41|168.41|165.61|167.68|164.88|0
1665548400000|2022-10-12 04:20:00|168.18|165.38|167.91|165.11|168.54|165.74|167.61|164.81|0
1665548700000|2022-10-12 04:25:00|167.98|165.18|167.88|165.08|168.28|165.48|167.28|164.48|0
1665549000000|2022-10-12 04:30:00|167.84|165.04|168.01|165.21|168.11|165.31|166.95|164.15|0
1665549300000|2022-10-12 04:35:00|168.11|165.31|168.24|165.44|168.37|165.57|167.88|165.08|0
1665549600000|2022-10-12 04:40:00|168.31|165.51|167.64|164.84|168.31|165.51|167.51|164.71|0
1665549900000|2022-10-12 04:45:00|167.84|165.04|167.37|164.57|167.84|165.04|167.27|164.47|0
1665550200000|2022-10-12 04:50:00|167.44|164.64|167.3|164.5|167.44|164.64|167.04|164.24|0
1665550500000|2022-10-12 04:55:00|167.34|164.54|167.57|164.77|167.73|164.93|167.24|164.44|0
1665550800000|2022-10-12 05:00:00|167.5|164.7|169.23|166.43|169.3|166.5|167.23|164.43|0
1665551100000|2022-10-12 05:05:00|169.17|166.37|168.69|165.89|169.23|166.43|168.36|165.56|0
1665551400000|2022-10-12 05:10:00|168.76|165.96|167.79|164.99|168.76|165.96|167.63|164.83|0
1665551700000|2022-10-12 05:15:00|167.96|165.16|168.39|165.59|168.62|165.82|167.76|164.96|0
1665552000000|2022-10-12 05:20:00|168.42|165.62|168.06|165.26|168.62|165.82|168.06|165.26|0
1665552300000|2022-10-12 05:25:00|168.09|165.29|168.42|165.62|168.75|165.95|167.95|165.15|0
1665552600000|2022-10-12 05:30:00|168.39|165.59|168.12|165.32|168.59|165.79|167.85|165.05|0
1665552900000|2022-10-12 05:35:00|168.15|165.35|168.58|165.78|168.62|165.82|167.95|165.15|0
1665553200000|2022-10-12 05:40:00|168.62|165.82|167.22|164.42|168.75|165.95|167.22|164.42|0
1665553500000|2022-10-12 05:45:00|167.08|164.28|166.02|163.22|167.35|164.55|165.83|163.03|0
1665553800000|2022-10-12 05:50:00|166.22|163.42|165.92|163.12|166.62|163.82|165.69|162.89|0
1665554100000|2022-10-12 05:55:00|165.89|163.09|166.28|163.48|166.48|163.68|165.89|163.09|0
1665554400000|2022-10-12 06:00:00|166.15|163.35|166.98|164.18|167.27|164.47|165.49|162.69|0
1665554700000|2022-10-12 06:05:00|167.07|164.27|166.41|163.61|167.07|164.27|165.85|163.05|0
1665555000000|2022-10-12 06:10:00|166.21|163.41|165.68|162.88|166.44|163.64|165.36|162.56|0
1665555300000|2022-10-12 06:15:00|165.72|162.92|165.81|163.01|165.91|163.11|165.06|162.26|0
1665555600000|2022-10-12 06:20:00|165.85|163.05|165.61|162.81|166.8|164|165.61|162.81|0
1665555900000|2022-10-12 06:25:00|165.65|162.85|164.37|161.57|165.75|162.95|164.3|161.5|0
1665556200000|2022-10-12 06:30:00|164.43|161.63|164.23|161.43|164.89|162.09|164.17|161.37|0
1665556500000|2022-10-12 06:35:00|164.2|161.4|164.1|161.3|164.76|161.96|163.38|160.58|0
1665556800000|2022-10-12 06:40:00|164.04|161.24|163.94|161.14|164.59|161.79|163.58|160.78|0
1665557100000|2022-10-12 06:45:00|163.97|161.17|163.38|160.58|164.03|161.23|162.73|159.93|0
1665557400000|2022-10-12 06:50:00|163.25|160.45|164.68|161.88|164.85|162.05|163.25|160.45|0
1665557700000|2022-10-12 06:55:00|164.75|161.95|165.4|162.6|165.47|162.67|164.75|161.95|0
1665558000000|2022-10-12 07:00:00|165.73|162.93|169.92|167.12|170.38|167.58|165.2|162.4|0
1665558300000|2022-10-12 07:05:00|169.89|167.09|169.75|167.15|169.92|167.32|167.83|165.23|0
1665558600000|2022-10-12 07:10:00|169.72|167.12|169.75|167.15|170.82|168.22|169.42|166.82|0
1665558900000|2022-10-12 07:15:00|169.98|167.38|169.35|166.75|170.01|167.41|169.01|166.41|0
1665559200000|2022-10-12 07:20:00|169.38|166.78|167.89|165.29|169.38|166.78|167.62|165.02|0
1665559500000|2022-10-12 07:25:00|167.95|165.35|171.51|168.91|172.29|169.69|167.95|165.35|0
1665559800000|2022-10-12 07:30:00|171.68|169.08|171.92|169.32|173.16|170.56|171.45|168.85|0
1665560100000|2022-10-12 07:35:00|171.95|169.35|171.14|168.54|172.08|169.48|170.57|167.97|0
1665560400000|2022-10-12 07:40:00|171.27|168.67|171.41|168.81|172.25|169.65|170.94|168.34|0
1665560700000|2022-10-12 07:45:00|171.47|168.87|170.8|168.2|171.81|169.21|170|167.4|0
1665561000000|2022-10-12 07:50:00|170.93|168.33|170.13|167.53|171.37|168.77|169.86|167.26|0
1665561300000|2022-10-12 07:55:00|170.06|167.46|171.37|168.77|171.53|168.93|170.06|167.46|0
1665561600000|2022-10-12 08:00:00|171.4|168.8|169.79|167.19|171.87|169.27|169.59|166.99|0
1665561900000|2022-10-12 08:05:00|169.73|167.13|169.86|167.26|170.12|167.52|169.1|166.5|0
1665562200000|2022-10-12 08:10:00|169.79|167.19|170.99|168.39|171.06|168.46|169.79|167.19|0
1665562500000|2022-10-12 08:15:00|170.86|168.26|170.25|167.65|171.19|168.59|169.25|166.65|0
1665562800000|2022-10-12 08:20:00|170.05|167.45|169.38|166.78|170.42|167.82|169.15|166.55|0
1665563100000|2022-10-12 08:25:00|169.45|166.85|168.49|165.89|169.92|167.32|168.32|165.72|0
1665563400000|2022-10-12 08:30:00|168.55|165.95|170.01|167.41|170.05|167.45|168.32|165.72|0
1665563700000|2022-10-12 08:35:00|170.05|167.45|170.04|167.44|170.61|168.01|169.58|166.98|0
1665564000000|2022-10-12 08:40:00|170.01|167.41|169.71|167.11|170.18|167.58|169.24|166.64|0
1665564300000|2022-10-12 08:45:00|169.74|167.14|169.11|166.51|170.21|167.61|168.58|165.98|0
1665564600000|2022-10-12 08:50:00|169.14|166.54|169.21|166.61|169.84|167.24|169.01|166.41|0
1665564900000|2022-10-12 08:55:00|169.17|166.57|169.5|166.9|169.57|166.97|168.84|166.24|0
1665565200000|2022-10-12 09:00:00|169.57|166.97|166.82|164.22|170.44|167.84|165.01|162.41|0
1665565500000|2022-10-12 09:05:00|166.79|164.19|167.25|164.65|167.61|165.01|166.69|164.09|0
1665565800000|2022-10-12 09:10:00|167.12|164.52|166.65|164.05|167.31|164.71|166.52|163.92|0
1665566100000|2022-10-12 09:15:00|166.55|163.95|166.09|163.49|166.72|164.12|165.86|163.26|0
1665566400000|2022-10-12 09:20:00|166.12|163.52|165.59|162.99|166.35|163.75|165.3|162.7|0
1665566700000|2022-10-12 09:25:00|165.53|162.93|165.03|162.43|166.08|163.48|164.96|162.36|0
1665567000000|2022-10-12 09:30:00|165.06|162.46|165.75|163.15|165.94|163.34|164.9|162.3|0
1665567300000|2022-10-12 09:35:00|165.68|163.08|165.94|163.34|166.53|163.93|165.68|163.08|0
1665567600000|2022-10-12 09:40:00|165.91|163.31|166.37|163.77|166.6|164|165.55|162.95|0
1665567900000|2022-10-12 09:45:00|166.33|163.73|167.12|164.52|167.12|164.52|166.33|163.73|0
1665568200000|2022-10-12 09:50:00|167.18|164.58|167.31|164.71|167.51|164.91|166.99|164.39|0
1665568500000|2022-10-12 09:55:00|167.35|164.75|166.69|164.09|167.38|164.78|166.62|164.02|0
1665568800000|2022-10-12 10:00:00|166.65|164.05|166.13|163.53|166.85|164.25|165.54|162.94|0
1665569100000|2022-10-12 10:05:00|166.09|163.49|166.65|164.05|166.72|164.12|165.93|163.33|0
1665569400000|2022-10-12 10:10:00|166.72|164.12|167.04|164.44|167.24|164.64|166.39|163.79|0
1665569700000|2022-10-12 10:15:00|166.91|164.31|167.3|164.7|167.44|164.84|166.35|163.75|0
1665570000000|2022-10-12 10:20:00|167.24|164.64|168.36|165.76|168.36|165.76|167.24|164.64|0
1665570300000|2022-10-12 10:25:00|168.29|165.69|168.29|165.69|168.89|166.29|168.16|165.56|0
1665570600000|2022-10-12 10:30:00|168.36|165.76|168.99|166.39|169.49|166.89|168.36|165.76|0
1665570900000|2022-10-12 10:35:00|168.96|166.36|168.49|165.89|169.39|166.79|168.29|165.69|0
1665571200000|2022-10-12 10:40:00|168.55|165.95|169.39|166.79|170.02|167.42|168.42|165.82|0
1665571500000|2022-10-12 10:45:00|169.48|166.88|169.88|167.28|169.99|167.39|168.82|166.22|0
1665571800000|2022-10-12 10:50:00|169.82|167.22|168.54|165.94|170.08|167.48|168.54|165.94|0
1665572100000|2022-10-12 10:55:00|168.61|166.01|167.61|165.01|169.01|166.41|167.61|165.01|0
1665572400000|2022-10-12 11:00:00|167.55|164.95|167.54|164.94|167.94|165.34|167.02|164.42|0
1665572700000|2022-10-12 11:05:00|167.48|164.88|167.34|164.74|167.48|164.88|167.01|164.41|0
1665573000000|2022-10-12 11:10:00|167.28|164.68|166.55|163.95|168.14|165.54|166.48|163.88|0
1665573300000|2022-10-12 11:15:00|166.75|164.15|167.07|164.47|167.77|165.17|166.75|164.15|0
1665573600000|2022-10-12 11:20:00|167.11|164.51|166.87|164.27|167.54|164.94|166.65|164.05|0
1665573900000|2022-10-12 11:25:00|166.81|164.21|166.11|163.51|167.07|164.47|166.05|163.45|0
1665574200000|2022-10-12 11:30:00|166.18|163.58|166.31|163.71|166.44|163.84|165.95|163.35|0
1665574500000|2022-10-12 11:35:00|166.28|163.68|165.68|163.08|166.57|163.97|165.29|162.69|0
1665574800000|2022-10-12 11:40:00|165.55|162.95|166.47|163.87|166.54|163.94|165.55|162.95|0
1665575100000|2022-10-12 11:45:00|166.54|163.94|167|164.4|167.33|164.73|166.44|163.84|0
1665575400000|2022-10-12 11:50:00|166.96|164.36|166.83|164.23|167.59|164.99|166.6|164|0
1665575700000|2022-10-12 11:55:00|167.09|164.49|167.32|164.72|167.32|164.72|166.33|163.73|0
1665576000000|2022-10-12 12:00:00|167.19|164.59|167.06|164.46|167.32|164.72|166.59|163.99|0
1665576300000|2022-10-12 12:05:00|167.02|164.42|166.46|163.86|167.65|165.05|166.33|163.73|0
1665576600000|2022-10-12 12:10:00|166.59|163.99|166.59|163.99|167.05|164.45|166.26|163.66|0
1665576900000|2022-10-12 12:15:00|166.65|164.05|166.06|163.46|166.69|164.09|165.77|163.17|0
1665577200000|2022-10-12 12:20:00|166.16|163.56|165.14|162.54|166.78|164.18|165.14|162.54|0
1665577500000|2022-10-12 12:25:00|165.2|162.6|165.66|163.06|165.76|163.16|164.55|161.95|0
1665577800000|2022-10-12 12:30:00|167.34|164.74|172.63|170.03|172.73|170.13|166.88|164.28|0
1665578100000|2022-10-12 12:35:00|172.52|169.92|172.25|169.65|173.85|171.25|170.92|168.32|0
1665578400000|2022-10-12 12:40:00|172.09|169.49|170.03|167.43|172.86|170.26|169.49|166.89|0
1665578700000|2022-10-12 12:45:00|170.1|167.5|171.34|168.74|171.71|169.11|169.96|167.36|0
1665579000000|2022-10-12 12:50:00|171.24|168.64|171.77|169.17|172.18|169.58|170.23|167.63|0
1665579300000|2022-10-12 12:55:00|171.64|169.04|171.57|168.97|172.11|169.51|170.9|168.3|0
1665579600000|2022-10-12 13:00:00|171.6|169|172.99|170.39|172.99|170.39|171.54|168.94|0
1665579900000|2022-10-12 13:05:00|172.92|170.32|174.42|171.82|174.56|171.96|172.85|170.25|0
1665580200000|2022-10-12 13:10:00|174.49|171.89|173.73|171.13|174.49|171.89|173.05|170.45|0
1665580500000|2022-10-12 13:15:00|173.67|171.07|172.34|169.74|174.01|171.41|172.34|169.74|0
1665580800000|2022-10-12 13:20:00|172.37|169.77|172.37|169.77|173.19|170.59|172.3|169.7|0
1665581100000|2022-10-12 13:25:00|172.57|169.97|172.98|170.38|173.52|170.92|172.5|169.9|0
1665581400000|2022-10-12 13:30:00|172.23|169.63|176.13|173.53|177.72|175.12|172.23|169.63|0
1665581700000|2022-10-12 13:35:00|175.58|172.98|171.08|168.48|175.64|173.04|170.34|167.74|0
1665582000000|2022-10-12 13:40:00|171.15|168.55|169.34|166.74|172.84|170.24|169.2|166.6|0
1665582300000|2022-10-12 13:45:00|169.4|166.8|171.72|169.12|171.95|169.35|168.47|165.87|0
1665582600000|2022-10-12 13:50:00|171.68|169.08|172.29|169.69|172.63|170.03|170.74|168.14|0
1665582900000|2022-10-12 13:55:00|172.15|169.55|171.93|169.33|173.36|170.76|170.99|168.39|0
1665583200000|2022-10-12 14:00:00|171.53|168.93|171.66|169.06|172.41|169.81|170.26|167.66|0
1665583500000|2022-10-12 14:05:00|171.6|169|173.55|170.95|174.58|171.98|171.39|168.79|0
1665583800000|2022-10-12 14:10:00|173.35|170.75|174.23|171.63|174.78|172.18|173.15|170.55|0
1665584100000|2022-10-12 14:15:00|174.64|172.04|173.48|170.88|175.19|172.59|173.21|170.61|0
1665584400000|2022-10-12 14:20:00|173.75|171.15|175.18|172.58|176.83|174.23|173.62|171.02|0
1665584700000|2022-10-12 14:25:00|175.25|172.65|173.07|170.47|175.46|172.86|171.99|169.39|0
1665585000000|2022-10-12 14:30:00|173.17|170.57|172.26|169.66|173.68|171.08|171.11|168.51|0
1665585300000|2022-10-12 14:35:00|172.39|169.79|173.63|171.03|173.63|171.03|171.73|169.13|0
1665585600000|2022-10-12 14:40:00|173.56|170.96|175.79|173.19|175.79|173.19|173.56|170.96|0
1665585900000|2022-10-12 14:45:00|175.86|173.26|174.76|172.16|176.62|174.02|174.49|171.89|0
1665586200000|2022-10-12 14:50:00|174.83|172.23|173.4|170.8|175.1|172.5|173.26|170.66|0
1665586500000|2022-10-12 14:55:00|173.53|170.93|174.42|171.82|174.62|172.02|173.19|170.59|0
1665586800000|2022-10-12 15:00:00|174.55|171.95|173.12|170.52|174.83|172.23|172.31|169.71|0
1665587100000|2022-10-12 15:05:00|173.26|170.66|172.71|170.11|173.6|171|172.18|169.58|0
1665587400000|2022-10-12 15:10:00|172.78|170.18|172.1|169.5|172.85|170.25|171.77|169.17|0
1665587700000|2022-10-12 15:15:00|171.97|169.37|170.5|167.9|172.64|170.04|170.5|167.9|0
1665588000000|2022-10-12 15:20:00|170.63|168.03|170.67|168.07|171.35|168.75|169.53|166.93|0
1665588300000|2022-10-12 15:25:00|170.81|168.21|171.24|168.64|172.11|169.51|170.61|168.01|0
1665588600000|2022-10-12 15:30:00|171.03|168.43|172.32|169.72|172.79|170.19|170.9|168.3|0
1665588900000|2022-10-12 15:35:00|172.38|169.78|171.97|169.37|172.52|169.92|170.63|168.03|0
1665589200000|2022-10-12 15:40:00|172.11|169.51|170.56|167.96|172.38|169.78|169.49|166.89|0
1665589500000|2022-10-12 15:45:00|170.62|168.02|170.82|168.22|171.43|168.83|170.56|167.96|0
1665589800000|2022-10-12 15:50:00|170.96|168.36|169.82|167.22|171.09|168.49|169.68|167.08|0
1665590100000|2022-10-12 15:55:00|169.75|167.15|169.75|167.15|170.42|167.82|169.28|166.68|0
1665590400000|2022-10-12 16:00:00|169.61|167.01|170.08|167.48|170.42|167.82|169.21|166.61|0
1665590700000|2022-10-12 16:05:00|170.01|167.41|170.88|168.28|171.02|168.42|168.34|165.74|0
1665591000000|2022-10-12 16:10:00|170.82|168.22|171.62|169.02|172.44|169.84|170.68|168.08|0
1665591300000|2022-10-12 16:15:00|171.69|169.09|171.01|168.41|171.76|169.16|170.95|168.35|0
1665591600000|2022-10-12 16:20:00|170.15|167.55|169.07|166.47|170.93|168.33|168.53|165.93|0
1665591900000|2022-10-12 16:25:00|169.14|166.54|170.01|167.41|170.49|167.89|168.4|165.8|0
1665592200000|2022-10-12 16:30:00|170.08|167.48|169.87|167.27|170.89|168.29|169.74|167.14|0
1665592500000|2022-10-12 16:35:00|169.94|167.34|171.3|168.7|171.64|169.04|169.67|167.07|0
1665592800000|2022-10-12 16:40:00|171.36|168.76|171.36|168.76|171.64|169.04|171.29|168.69|0
1665593100000|2022-10-12 16:45:00|171.29|168.69|170.74|168.14|171.43|168.83|170.21|167.61|0
1665593400000|2022-10-12 16:50:00|170.64|168.04|170.09|167.49|170.77|168.17|168.24|165.64|0
1665593700000|2022-10-12 16:55:00|169.89|167.29|169.88|167.28|170.85|168.25|167.41|164.81|0
1665594000000|2022-10-12 17:00:00|169.81|167.21|170.69|168.09|170.82|168.22|169.24|166.64|0
1665594300000|2022-10-12 17:05:00|170.55|167.95|169.81|167.21|170.82|168.22|169.54|166.94|0
1665594600000|2022-10-12 17:10:00|169.74|167.14|169.74|167.14|170.15|167.55|169.61|167.01|0
1665594900000|2022-10-12 17:15:00|169.67|167.07|171.22|168.62|171.22|168.62|169.67|167.07|0
1665595200000|2022-10-12 17:20:00|171.26|168.66|171.43|168.83|171.49|168.89|171.02|168.42|0
1665595500000|2022-10-12 17:25:00|171.56|168.96|170.61|168.01|171.63|169.03|170.48|167.88|0
1665595800000|2022-10-12 17:30:00|170.54|167.94|172.37|169.77|172.44|169.84|170.54|167.94|0
1665596100000|2022-10-12 17:35:00|172.51|169.91|172.37|169.77|173.26|170.66|172.31|169.71|0
1665596400000|2022-10-12 17:40:00|172.3|169.7|172.51|169.91|173.05|170.45|172.1|169.5|0
1665596700000|2022-10-12 17:45:00|172.44|169.84|171.97|169.37|172.98|170.38|171.66|169.06|0
1665597000000|2022-10-12 17:50:00|172.07|169.47|172.86|169.48|172.95|170.35|171.86|169.14|0
1665597300000|2022-10-12 17:55:00|173.07|169.69|172.97|169.59|173.65|170.27|172.83|169.45|0
1665597600000|2022-10-12 18:00:00|172.83|169.45|173.37|169.73|174.22|170.61|170.22|166.84|0
1665597900000|2022-10-12 18:05:00|173.47|169.83|171.29|167.65|173.74|170.1|169.87|166.23|0
1665598200000|2022-10-12 18:10:00|171.49|167.85|168.95|166.35|172.58|169.15|168.55|165.95|0
1665598500000|2022-10-12 18:15:00|168.75|166.15|169.75|167.15|170.77|168.17|168.61|166.01|0
1665598800000|2022-10-12 18:20:00|169.89|167.29|170.63|168.03|171.78|169.18|169.55|166.95|0
1665599100000|2022-10-12 18:25:00|170.7|168.1|168.91|166.31|171.17|168.57|168.08|165.48|0
1665599400000|2022-10-12 18:30:00|168.98|166.38|169.38|166.78|170.46|167.86|168.31|165.71|0
1665599700000|2022-10-12 18:35:00|169.45|166.85|169.51|166.91|169.91|167.31|168.64|166.04|0
1665600000000|2022-10-12 18:40:00|169.58|166.98|169.75|167.15|170.25|167.65|168.95|166.35|0
1665600300000|2022-10-12 18:45:00|169.95|167.35|170.9|168.3|171.37|168.77|169.35|166.75|0
1665600600000|2022-10-12 18:50:00|171.17|168.57|171.91|169.31|172.32|169.72|170.69|168.09|0
1665600900000|2022-10-12 18:55:00|171.98|169.38|172.32|169.72|172.93|170.33|171.37|168.77|0
1665601200000|2022-10-12 19:00:00|172.45|169.85|173.27|170.67|173.62|171.02|171.77|169.17|0
1665601500000|2022-10-12 19:05:00|173.2|170.6|172.66|170.06|173.62|171.02|171.97|169.37|0
1665601800000|2022-10-12 19:10:00|172.59|169.99|170.91|168.31|172.72|170.12|170.84|168.24|0
1665602100000|2022-10-12 19:15:00|171.18|168.58|170.09|167.49|172.13|169.53|170.02|167.42|0
1665602400000|2022-10-12 19:20:00|170.02|167.42|170.77|168.17|171.04|168.44|169.68|167.08|0
1665602700000|2022-10-12 19:25:00|170.83|168.23|171.17|168.57|171.24|168.64|170.15|167.55|0
1665603000000|2022-10-12 19:30:00|171.44|168.84|169.95|167.35|171.44|168.84|169.88|167.28|0
1665603300000|2022-10-12 19:35:00|169.74|167.14|170.28|167.68|170.35|167.75|169.34|166.74|0
1665603600000|2022-10-12 19:40:00|170.08|167.48|169.94|167.34|170.69|168.09|169.81|167.21|0
1665603900000|2022-10-12 19:45:00|170.15|167.55|171.37|168.77|171.44|168.84|169.94|167.34|0
1665604200000|2022-10-12 19:50:00|171.57|168.97|170.23|167.63|172.19|169.59|169.89|167.29|0
1665604500000|2022-10-12 19:55:00|170.43|167.83|172.21|169.61|172.63|170.03|170.43|167.83|0
1665604800000|2022-10-12 20:00:00|172.49|169.89|172.14|169.54|172.56|169.96|171.53|168.93|0
1665605100000|2022-10-12 20:05:00|172.18|169.58|171.45|168.85|172.42|169.82|171.45|168.85|0
1665605400000|2022-10-12 20:10:00|171.39|168.79|171.59|168.99|171.66|169.06|171.11|168.51|0
1665605700000|2022-10-12 20:15:00|171.55|168.75|171.62|168.82|171.83|169.03|171.35|168.55|0
1665606000000|2022-10-12 20:20:00|171.55|168.75|171.27|168.47|171.55|168.75|171.21|168.41|0
1665606300000|2022-10-12 20:25:00|171.21|168.41|171.48|168.68|171.48|168.68|171.14|168.34|0
1665606600000|2022-10-12 20:30:00|171.41|168.61|171.48|168.68|171.55|168.75|171.27|168.47|0
1665606900000|2022-10-12 20:35:00|171.41|168.61|171.47|168.67|171.61|168.81|171.4|168.6|0
1665607200000|2022-10-12 20:40:00|171.4|168.6|171.54|168.74|171.61|168.81|171.2|168.4|0
1665607500000|2022-10-12 20:45:00|171.47|168.67|171.13|168.33|171.54|168.74|171.13|168.33|0
1665607800000|2022-10-12 20:50:00|171.19|168.39|171.12|168.32|171.4|168.6|171.06|168.26|0
1665608100000|2022-10-12 20:55:00|171.06|168.26|171.23|168.43|171.23|168.43|170.99|168.19|0
1665608400000|2022-10-12 21:00:00|171.2|168.4|171.16|168.36|171.25|168.45|171.13|168.33|0
1665608700000|2022-10-12 21:05:00|171.19|168.39|171.27|168.47|171.31|168.51|171.19|168.39|0
1665609000000|2022-10-12 21:10:00|171.26|168.46|171.22|168.42|171.28|168.48|171.22|168.42|0
1665609300000|2022-10-12 21:15:00|171.2|168.4|171.2|168.4|171.26|168.46|171.14|168.34|0
1665609600000|2022-10-12 21:20:00|171.19|168.39|171.3|168.5|171.39|168.59|171.19|168.39|0
1665609900000|2022-10-12 21:25:00|171.33|168.53|171.3|168.5|171.33|168.53|171.27|168.47|0
1665610200000|2022-10-12 21:30:00|171.27|168.47|171.13|168.33|171.27|168.47|171.13|168.33|0
1665610500000|2022-10-12 21:35:00|171.14|168.34|171.08|168.28|171.14|168.34|171.08|168.28|0
1665610800000|2022-10-12 21:40:00|171.06|168.26|171.18|168.38|171.18|168.38|171.04|168.24|0
1665611100000|2022-10-12 21:45:00|171.2|168.4|171.19|168.39|171.27|168.47|171.19|168.39|0
1665611400000|2022-10-12 21:50:00|171.16|168.36|171.04|168.24|171.22|168.42|171.04|168.24|0
1665611700000|2022-10-12 21:55:00|171.06|168.26|170.65|167.85|171.07|168.27|170.61|167.81|0
1665612000000|2022-10-12 22:00:00|170.25|167.45|170|167.2|170.31|167.51|169.8|167|0
1665612300000|2022-10-12 22:05:00|170.07|167.27|170.34|167.54|170.58|167.78|170|167.2|0
1665612600000|2022-10-12 22:10:00|170.27|167.47|170.68|167.88|170.75|167.95|170.24|167.44|0
1665612900000|2022-10-12 22:15:00|170.61|167.81|170.85|168.05|170.88|168.08|170.48|167.68|0
1665613200000|2022-10-12 22:20:00|170.78|167.98|170.75|167.95|170.95|168.15|170.44|167.64|0
1665613500000|2022-10-12 22:25:00|170.68|167.88|170.54|167.74|170.81|168.01|170.54|167.74|0
1665613800000|2022-10-12 22:30:00|170.51|167.71|170.74|167.94|170.88|168.08|170.44|167.64|0
1665614100000|2022-10-12 22:35:00|170.81|168.01|170.98|168.18|171.01|168.21|170.67|167.87|0
1665614400000|2022-10-12 22:40:00|170.94|168.14|170.67|167.87|170.94|168.14|170.67|167.87|0
1665614700000|2022-10-12 22:45:00|170.74|167.94|170.67|167.87|170.74|167.94|170.67|167.87|0
1665615000000|2022-10-12 22:50:00|170.73|167.93|170.6|167.8|170.94|168.14|170.53|167.73|0
1665615300000|2022-10-12 22:55:00|170.63|167.83|170.73|167.93|170.73|167.93|170.59|167.79|0
1665615600000|2022-10-12 23:00:00|170.94|168.14|170.87|168.07|170.97|168.17|170.59|167.79|0
1665615900000|2022-10-12 23:05:00|170.9|168.1|171|168.2|171.07|168.27|170.9|168.1|0
1665616200000|2022-10-12 23:10:00|171.07|168.27|170.38|167.58|171.07|168.27|170.32|167.52|0
1665616500000|2022-10-12 23:15:00|170.45|167.65|170.38|167.58|170.45|167.65|170.25|167.45|0
1665616800000|2022-10-12 23:20:00|170.31|167.51|170.52|167.72|170.52|167.72|170.21|167.41|0
1665617100000|2022-10-12 23:25:00|170.45|167.65|170.38|167.58|170.52|167.72|170.24|167.44|0
1665617400000|2022-10-12 23:30:00|170.34|167.54|170.31|167.51|170.38|167.58|170.17|167.37|0
1665617700000|2022-10-12 23:35:00|170.34|167.54|170.31|167.51|170.38|167.58|170.24|167.44|0
1665618000000|2022-10-12 23:40:00|170.3|167.5|170.23|167.43|170.3|167.5|170.1|167.3|0
1665618300000|2022-10-12 23:45:00|170.27|167.47|169.93|167.13|170.3|167.5|169.93|167.13|0
1665618600000|2022-10-12 23:50:00|169.89|167.09|169.82|167.02|169.89|167.09|169.35|166.55|0
1665618900000|2022-10-12 23:55:00|169.89|167.09|169.72|166.92|169.89|167.09|169.55|166.75|0
1665619200000|2022-10-13 00:00:00|169.75|166.95|169.68|166.88|170.77|167.97|169.61|166.81|0
1665619500000|2022-10-13 00:05:00|169.75|166.95|169.14|166.34|169.82|167.02|169.11|166.31|0
1665619800000|2022-10-13 00:10:00|169.21|166.41|169.54|166.74|169.61|166.81|169.14|166.34|0
1665620100000|2022-10-13 00:15:00|169.61|166.81|169.54|166.74|169.75|166.95|169.27|166.47|0
1665620400000|2022-10-13 00:20:00|169.61|166.81|169.3|166.5|169.64|166.84|169.13|166.33|0
1665620700000|2022-10-13 00:25:00|169.27|166.47|169.44|166.64|169.47|166.67|168.93|166.13|0
1665621000000|2022-10-13 00:30:00|169.47|166.67|169.4|166.6|169.5|166.7|169.06|166.26|0
1665621300000|2022-10-13 00:35:00|169.37|166.57|169.67|166.87|169.67|166.87|169.13|166.33|0
1665621600000|2022-10-13 00:40:00|169.6|166.8|169.73|166.93|169.73|166.93|169.4|166.6|0
1665621900000|2022-10-13 00:45:00|169.67|166.87|169.73|166.93|170.07|167.27|169.66|166.86|0
1665622200000|2022-10-13 00:50:00|169.8|167|168.92|166.12|169.8|167|168.92|166.12|0
1665622500000|2022-10-13 00:55:00|168.98|166.18|168.98|166.18|169.15|166.35|168.64|165.84|0
1665622800000|2022-10-13 01:00:00|168.91|166.11|168.91|166.11|168.98|166.18|168.57|165.77|0
1665623100000|2022-10-13 01:05:00|168.88|166.08|169.05|166.25|169.11|166.31|168.71|165.91|0
1665623400000|2022-10-13 01:10:00|169.11|166.31|169.04|166.24|169.18|166.38|168.71|165.91|0
1665623700000|2022-10-13 01:15:00|169.11|166.31|169.11|166.31|169.52|166.72|169.01|166.21|0
1665624000000|2022-10-13 01:20:00|169.14|166.34|170.16|167.36|170.19|167.39|168.91|166.11|0
1665624300000|2022-10-13 01:25:00|170.13|167.33|169.92|167.12|170.13|167.33|169.72|166.92|0
1665624600000|2022-10-13 01:30:00|169.89|167.09|170.05|167.25|170.19|167.39|169.58|166.78|0
1665624900000|2022-10-13 01:35:00|170.12|167.32|170.26|167.46|170.26|167.46|169.61|166.81|0
1665625200000|2022-10-13 01:40:00|170.22|167.42|169.91|167.11|170.46|167.66|169.88|167.08|0
1665625500000|2022-10-13 01:45:00|169.98|167.18|169.64|166.84|170.12|167.32|169.37|166.57|0
1665625800000|2022-10-13 01:50:00|169.57|166.77|169.7|166.9|169.71|166.91|169.1|166.3|0
1665626100000|2022-10-13 01:55:00|169.64|166.84|170.18|167.38|170.32|167.52|169.6|166.8|0
1665626400000|2022-10-13 02:00:00|170.11|167.31|170.38|167.58|170.45|167.65|170.04|167.24|0
1665626700000|2022-10-13 02:05:00|170.35|167.55|170.14|167.34|170.52|167.72|170.04|167.24|0
1665627000000|2022-10-13 02:10:00|170.17|167.37|171.33|168.53|171.61|168.81|170.17|167.37|0
1665627300000|2022-10-13 02:15:00|171.4|168.6|171.47|168.67|171.81|169.01|171.27|168.47|0
1665627600000|2022-10-13 02:20:00|171.54|168.74|171.33|168.53|171.88|169.08|171.26|168.46|0
1665627900000|2022-10-13 02:25:00|171.4|168.6|171.6|168.8|171.67|168.87|171.26|168.46|0
1665628200000|2022-10-13 02:30:00|171.64|168.84|171.19|168.39|171.67|168.87|171.05|168.25|0
1665628500000|2022-10-13 02:35:00|171.12|168.32|171.12|168.32|171.19|168.39|170.85|168.05|0
1665628800000|2022-10-13 02:40:00|171.19|168.39|170.81|168.01|171.19|168.39|170.77|167.97|0
1665629100000|2022-10-13 02:45:00|170.84|168.04|171.05|168.25|171.11|168.31|170.71|167.91|0
1665629400000|2022-10-13 02:50:00|171.11|168.31|170.63|167.83|171.11|168.31|170.43|167.63|0
1665629700000|2022-10-13 02:55:00|170.7|167.9|170.84|168.04|171.04|168.24|170.63|167.83|0
1665630000000|2022-10-13 03:00:00|170.77|167.97|170.77|167.97|170.84|168.04|170.49|167.69|0
1665630300000|2022-10-13 03:05:00|170.9|168.1|170.49|167.69|170.9|168.1|170.42|167.62|0
1665630600000|2022-10-13 03:10:00|170.53|167.73|170.35|167.55|170.76|167.96|170.35|167.55|0
1665630900000|2022-10-13 03:15:00|170.39|167.59|170.55|167.75|170.69|167.89|170.39|167.59|0
1665631200000|2022-10-13 03:20:00|170.49|167.69|170.96|168.16|170.96|168.16|170.49|167.69|0
1665631500000|2022-10-13 03:25:00|170.89|168.09|170.62|167.82|170.96|168.16|170.62|167.82|0
1665631800000|2022-10-13 03:30:00|170.59|167.79|170.69|167.89|170.82|168.02|170.55|167.75|0
1665632100000|2022-10-13 03:35:00|170.62|167.82|170.55|167.75|170.68|167.88|170.41|167.61|0
1665632400000|2022-10-13 03:40:00|170.61|167.81|170.58|167.78|170.75|167.95|170.55|167.75|0
1665632700000|2022-10-13 03:45:00|170.54|167.74|170.68|167.88|170.82|168.02|170.54|167.74|0
1665633000000|2022-10-13 03:50:00|170.75|167.95|170.75|167.95|170.81|168.01|170.61|167.81|0
1665633300000|2022-10-13 03:55:00|170.68|167.88|170.88|168.08|170.88|168.08|170.68|167.88|0
1665633600000|2022-10-13 04:00:00|170.81|168.01|170.84|168.04|170.88|168.08|170.64|167.84|0
1665633900000|2022-10-13 04:05:00|170.81|168.01|170.94|168.14|171.15|168.35|170.81|168.01|0
1665634200000|2022-10-13 04:10:00|171.01|168.21|170.74|167.94|171.08|168.28|170.67|167.87|0
1665634500000|2022-10-13 04:15:00|170.7|167.9|170.53|167.73|170.7|167.9|170.46|167.66|0
1665634800000|2022-10-13 04:20:00|170.57|167.77|170.8|168|170.87|168.07|170.57|167.77|0
1665635100000|2022-10-13 04:25:00|170.84|168.04|170.97|168.17|171.07|168.27|170.8|168|0
1665635400000|2022-10-13 04:30:00|171|168.2|170.8|168|171.07|168.27|170.66|167.86|0
1665635700000|2022-10-13 04:35:00|170.87|168.07|171.21|168.41|171.21|168.41|170.8|168|0
1665636000000|2022-10-13 04:40:00|171.14|168.34|171.34|168.54|171.34|168.54|171.07|168.27|0
1665636300000|2022-10-13 04:45:00|171.27|168.47|171.27|168.47|171.55|168.75|171.2|168.4|0
1665636600000|2022-10-13 04:50:00|171.2|168.4|171.4|168.6|171.41|168.61|171.2|168.4|0
1665636900000|2022-10-13 04:55:00|171.37|168.57|171.33|168.53|171.4|168.6|171.2|168.4|0
1665637200000|2022-10-13 05:00:00|171.4|168.6|171.88|169.08|171.95|169.15|171.4|168.6|0
1665637500000|2022-10-13 05:05:00|171.95|169.15|171.67|168.87|172.02|169.22|171.6|168.8|0
1665637800000|2022-10-13 05:10:00|171.71|168.91|171.19|168.39|171.81|169.01|171.19|168.39|0
1665638100000|2022-10-13 05:15:00|171.16|168.36|171.74|168.94|171.74|168.94|171.12|168.32|0
1665638400000|2022-10-13 05:20:00|171.7|168.9|171.8|169|172.29|169.49|171.53|168.73|0
1665638700000|2022-10-13 05:25:00|171.74|168.94|171.39|168.59|171.94|169.14|171.32|168.52|0
1665639000000|2022-10-13 05:30:00|171.46|168.66|170.98|168.18|171.6|168.8|170.91|168.11|0
1665639300000|2022-10-13 05:35:00|171.01|168.21|170.91|168.11|171.05|168.25|170.77|167.97|0
1665639600000|2022-10-13 05:40:00|170.94|168.14|170.56|167.76|170.97|168.17|170.02|167.22|0
1665639900000|2022-10-13 05:45:00|170.63|167.83|171.11|168.31|171.25|168.45|170.63|167.83|0
1665640200000|2022-10-13 05:50:00|171.14|168.34|171.31|168.51|171.38|168.58|170.9|168.1|0
1665640500000|2022-10-13 05:55:00|171.24|168.44|172.2|169.4|172.34|169.54|171.24|168.44|0
1665640800000|2022-10-13 06:00:00|172.34|169.54|171.62|168.82|172.82|170.02|171.31|168.51|0
1665641100000|2022-10-13 06:05:00|171.51|168.71|171.79|168.99|171.86|169.06|171.31|168.51|0
1665641400000|2022-10-13 06:10:00|171.72|168.92|172.44|169.64|172.82|170.02|171.37|168.57|0
1665641700000|2022-10-13 06:15:00|172.54|169.74|172.06|169.26|172.88|170.08|171.64|168.84|0
1665642000000|2022-10-13 06:20:00|172.19|169.39|171.73|168.93|172.47|169.67|171.53|168.73|0
1665642300000|2022-10-13 06:25:00|171.77|168.97|172.01|169.21|172.21|169.41|171.63|168.83|0
1665642600000|2022-10-13 06:30:00|172.14|169.34|171.52|168.72|172.28|169.48|171.25|168.45|0
1665642900000|2022-10-13 06:35:00|171.56|168.76|172.07|169.27|172.21|169.41|171.52|168.72|0
1665643200000|2022-10-13 06:40:00|172.14|169.34|171.97|169.17|172.14|169.34|171.62|168.82|0
1665643500000|2022-10-13 06:45:00|172.07|169.27|171.38|168.58|172.07|169.27|171.38|168.58|0
1665643800000|2022-10-13 06:50:00|171.48|168.68|170.83|168.03|171.48|168.68|170.83|168.03|0
1665644100000|2022-10-13 06:55:00|170.9|168.1|171.44|168.64|171.58|168.78|170.83|168.03|0
1665644400000|2022-10-13 07:00:00|171.79|168.99|172.86|170.06|173.31|170.51|171.65|168.85|0
1665644700000|2022-10-13 07:05:00|173|170.4|172.44|169.84|173.42|170.82|172.03|169.43|0
1665645000000|2022-10-13 07:10:00|172.41|169.81|170.96|168.36|172.72|170.12|170.96|168.36|0
1665645300000|2022-10-13 07:15:00|170.92|168.32|170.1|167.5|170.99|168.39|169.97|167.37|0
1665645600000|2022-10-13 07:20:00|170.07|167.47|170.1|167.5|170.71|168.11|169.76|167.16|0
1665645900000|2022-10-13 07:25:00|170.17|167.57|169.35|166.75|170.41|167.81|169.35|166.75|0
1665646200000|2022-10-13 07:30:00|169.41|166.81|170.5|167.9|171.06|168.46|169.41|166.81|0
1665646500000|2022-10-13 07:35:00|170.47|167.87|170.5|167.9|171.05|168.45|170.3|167.7|0
1665646800000|2022-10-13 07:40:00|170.54|167.94|169.58|166.98|170.54|167.94|169|166.4|0
1665647100000|2022-10-13 07:45:00|169.75|167.15|169.95|167.35|170.09|167.49|169.34|166.74|0
1665647400000|2022-10-13 07:50:00|169.92|167.32|170.2|167.6|170.68|168.08|169.3|166.7|0
1665647700000|2022-10-13 07:55:00|170.34|167.74|170.48|167.88|170.54|167.94|169.86|167.26|0
1665648000000|2022-10-13 08:00:00|170.34|167.74|170.68|168.08|171.02|168.42|170.2|167.6|0
1665648300000|2022-10-13 08:05:00|170.81|168.21|171.29|168.69|171.29|168.69|170.4|167.8|0
1665648600000|2022-10-13 08:10:00|171.26|168.66|171.26|168.66|171.5|168.9|171.02|168.42|0
1665648900000|2022-10-13 08:15:00|171.29|168.69|171.15|168.55|171.49|168.89|170.88|168.28|0
1665649200000|2022-10-13 08:20:00|171.12|168.52|171.15|168.55|171.56|168.96|170.94|168.34|0
1665649500000|2022-10-13 08:25:00|171.18|168.58|170.33|167.73|171.49|168.89|170.33|167.73|0
1665649800000|2022-10-13 08:30:00|170.26|167.66|169.71|167.11|170.46|167.86|169.37|166.77|0
1665650100000|2022-10-13 08:35:00|169.64|167.04|169.2|166.6|169.91|167.31|169.17|166.57|0
1665650400000|2022-10-13 08:40:00|169.1|166.5|168.96|166.36|169.1|166.5|168.69|166.09|0
1665650700000|2022-10-13 08:45:00|169.03|166.43|168.79|166.19|169.37|166.77|168.76|166.16|0
1665651000000|2022-10-13 08:50:00|168.82|166.22|168.35|165.75|168.82|166.22|168.28|165.68|0
1665651300000|2022-10-13 08:55:00|168.38|165.78|168.28|165.68|168.48|165.88|167.94|165.34|0
1665651600000|2022-10-13 09:00:00|168.34|165.74|167.87|165.27|168.34|165.74|167.74|165.14|0
1665651900000|2022-10-13 09:05:00|167.67|165.07|167.46|164.86|167.94|165.34|167.23|164.63|0
1665652200000|2022-10-13 09:10:00|167.4|164.8|166.32|163.72|167.6|165|166.26|163.66|0
1665652500000|2022-10-13 09:15:00|166.39|163.79|166.39|163.79|166.79|164.19|166.12|163.52|0
1665652800000|2022-10-13 09:20:00|166.45|163.85|166.79|164.19|167.12|164.52|165.99|163.39|0
1665653100000|2022-10-13 09:25:00|166.85|164.25|166.78|164.18|166.99|164.39|166.52|163.92|0
1665653400000|2022-10-13 09:30:00|166.85|164.25|166.38|163.78|166.92|164.32|166.18|163.58|0
1665653700000|2022-10-13 09:35:00|166.45|163.85|166.91|164.31|167.39|164.79|166.45|163.85|0
1665654000000|2022-10-13 09:40:00|166.88|164.28|167.18|164.58|167.22|164.62|166.75|164.15|0
1665654300000|2022-10-13 09:45:00|167.22|164.62|167.21|164.61|167.38|164.78|166.58|163.98|0
1665654600000|2022-10-13 09:50:00|167.18|164.58|167.45|164.85|167.52|164.92|167.11|164.51|0
1665654900000|2022-10-13 09:55:00|167.48|164.88|167.75|165.15|168.12|165.52|167.45|164.85|0
1665655200000|2022-10-13 10:00:00|167.71|165.11|167.78|165.18|167.98|165.38|167.51|164.91|0
1665655500000|2022-10-13 10:05:00|167.81|165.21|168.25|165.65|168.38|165.78|167.81|165.21|0
1665655800000|2022-10-13 10:10:00|168.22|165.62|167.84|165.24|168.32|165.72|167.74|165.14|0
1665656100000|2022-10-13 10:15:00|167.81|165.21|167.91|165.31|168.11|165.51|167.71|165.11|0
1665656400000|2022-10-13 10:20:00|167.87|165.27|167.6|165|168.04|165.44|167.43|164.83|0
1665656700000|2022-10-13 10:25:00|167.64|165.04|167.5|164.9|167.64|165.04|167.1|164.5|0
1665657000000|2022-10-13 10:30:00|167.47|164.87|167.43|164.83|167.77|165.17|167.3|164.7|0
1665657300000|2022-10-13 10:35:00|167.36|164.76|167.23|164.63|167.63|165.03|167.19|164.59|0
1665657600000|2022-10-13 10:40:00|167.16|164.56|166.62|164.02|167.16|164.56|166.42|163.82|0
1665657900000|2022-10-13 10:45:00|166.65|164.05|166.28|163.68|167.02|164.42|166.15|163.55|0
1665658200000|2022-10-13 10:50:00|166.25|163.65|167.02|164.42|167.02|164.42|166.25|163.65|0
1665658500000|2022-10-13 10:55:00|167.09|164.49|166.95|164.35|167.09|164.49|166.75|164.15|0
1665658800000|2022-10-13 11:00:00|166.88|164.28|166.88|164.28|167.12|164.52|166.68|164.08|0
1665659100000|2022-10-13 11:05:00|166.85|164.25|166.78|164.18|166.94|164.34|166.41|163.81|0
1665659400000|2022-10-13 11:10:00|166.74|164.14|165.95|163.35|167.47|164.87|165.88|163.28|0
1665659700000|2022-10-13 11:15:00|165.88|163.28|165.68|163.08|166.15|163.55|165.35|162.75|0
1665660000000|2022-10-13 11:20:00|165.71|163.11|166.41|163.81|166.54|163.94|165.58|162.98|0
1665660300000|2022-10-13 11:25:00|166.44|163.84|165.67|163.07|166.48|163.88|165.34|162.74|0
1665660600000|2022-10-13 11:30:00|165.74|163.14|164.87|162.27|165.94|163.34|164.18|161.58|0
1665660900000|2022-10-13 11:35:00|164.97|162.37|161.64|158.52|165.01|162.41|160.54|157.94|0
1665661200000|2022-10-13 11:40:00|161.51|158.39|162.62|159.5|162.95|159.83|160.6|157.48|0
1665661500000|2022-10-13 11:45:00|162.69|159.57|162.88|159.76|163.54|160.42|162.43|159.31|0
1665661800000|2022-10-13 11:50:00|162.69|159.57|162.49|159.37|163.28|160.16|162.39|159.27|0
1665662100000|2022-10-13 11:55:00|162.42|159.3|162.88|159.76|163.08|159.96|162.16|159.04|0
1665662400000|2022-10-13 12:00:00|162.81|159.69|161.57|158.45|162.88|159.76|161.5|158.38|0
1665662700000|2022-10-13 12:05:00|161.83|158.71|162.48|159.36|162.61|159.49|161.18|158.06|0
1665663000000|2022-10-13 12:10:00|162.42|159.3|162.54|159.42|162.94|159.82|162.22|159.1|0
1665663300000|2022-10-13 12:15:00|162.61|159.49|160.37|157.25|163.78|160.66|160.24|157.12|0
1665663600000|2022-10-13 12:20:00|160.57|157.45|161.55|158.43|162.27|159.15|160.24|157.12|0
1665663900000|2022-10-13 12:25:00|161.61|158.49|161.41|158.81|162.13|158.81|156.3|153.7|0
1665664200000|2022-10-13 12:30:00|165.34|162.74|186.14|182.24|194.27|191.67|165.34|162.74|0
1665664500000|2022-10-13 12:35:00|186.29|182.39|186.07|182.17|186.97|183.07|183.32|179.42|0
1665664800000|2022-10-13 12:40:00|185.96|182.06|188.55|184.65|188.77|184.87|184.99|181.09|0
1665665100000|2022-10-13 12:45:00|188.62|184.72|189.26|186.66|190.48|187.88|187.82|184.72|0
1665665400000|2022-10-13 12:50:00|189.18|186.58|187.97|185.37|190.02|187.42|186.76|184.16|0
1665665700000|2022-10-13 12:55:00|188.04|185.44|186.23|183.63|188.65|186.05|186.23|183.63|0
1665666000000|2022-10-13 13:00:00|186.68|184.08|187.58|184.98|187.81|185.21|184.93|182.33|0
1665666300000|2022-10-13 13:05:00|187.43|184.83|187.73|185.13|188.64|186.04|187.06|184.46|0
1665666600000|2022-10-13 13:10:00|187.58|184.98|188.03|185.43|189.1|186.5|186.9|184.3|0
1665666900000|2022-10-13 13:15:00|188.26|185.66|191.15|188.55|191.31|188.71|188.26|185.66|0
1665667200000|2022-10-13 13:20:00|191.08|188.48|189.55|186.95|191.08|188.48|188.64|186.04|0
1665667500000|2022-10-13 13:25:00|189.24|186.64|186.69|184.09|189.7|187.1|186.69|184.09|0
1665667800000|2022-10-13 13:30:00|187.06|184.46|186.2|183.6|191.14|188.54|186.12|183.52|0
1665668100000|2022-10-13 13:35:00|185.82|183.22|187.18|184.58|191.09|188.49|185.82|183.22|0
1665668400000|2022-10-13 13:40:00|187.02|184.42|186.68|184.08|188.16|185.56|183.64|181.04|0
1665668700000|2022-10-13 13:45:00|186.79|184.19|182.34|179.74|187.17|184.57|182.26|179.66|0
1665669000000|2022-10-13 13:50:00|182.49|179.89|178.46|175.86|182.86|180.26|175.7|173.1|0
1665669300000|2022-10-13 13:55:00|178.6|176|177.94|175.34|180.41|177.81|177.58|174.98|0
1665669600000|2022-10-13 14:00:00|178.16|175.56|176.13|173.53|179.33|176.73|176.13|173.53|0
1665669900000|2022-10-13 14:05:00|175.98|173.38|177.26|174.66|177.26|174.66|173.47|170.87|0
1665670200000|2022-10-13 14:10:00|177.55|174.95|175.47|172.87|179.28|176.68|175.26|172.66|0
1665670500000|2022-10-13 14:15:00|175.33|172.73|177.55|174.95|177.76|175.16|174.33|171.73|0
1665670800000|2022-10-13 14:20:00|177.26|174.66|178.16|175.56|178.77|176.17|176.75|174.15|0
1665671100000|2022-10-13 14:25:00|178.26|175.66|180.51|177.91|181.32|178.72|177.76|175.16|0
1665671400000|2022-10-13 14:30:00|180.88|178.28|179.56|176.96|181.02|178.42|176.89|174.29|0
1665671700000|2022-10-13 14:35:00|179.71|177.11|178.62|176.02|180.8|178.2|177.68|175.08|0
1665672000000|2022-10-13 14:40:00|178.69|176.09|178.19|175.59|179.56|176.96|176.75|174.15|0
1665672300000|2022-10-13 14:45:00|178.33|175.73|175.82|173.22|178.69|176.09|175.18|172.58|0
1665672600000|2022-10-13 14:50:00|175.75|173.15|176.32|173.72|177.97|175.37|175.33|172.73|0
1665672900000|2022-10-13 14:55:00|176.39|173.79|176.75|174.15|176.82|174.22|173.7|171.1|0
1665673200000|2022-10-13 15:00:00|176.82|174.22|173.61|171.01|177.32|174.72|173.53|170.93|0
1665673500000|2022-10-13 15:05:00|173.53|170.93|168.32|165.72|173.75|171.15|167.7|165.1|0
1665673800000|2022-10-13 15:10:00|168.59|165.99|167.77|165.17|169.9|167.3|167.77|165.17|0
1665674100000|2022-10-13 15:15:00|167.02|164.42|162.22|159.62|168.45|165.85|158.82|156.22|0
1665674400000|2022-10-13 15:20:00|162.16|159.56|160.5|157.9|162.16|159.56|152.85|150.25|0
1665674700000|2022-10-13 15:25:00|160.57|157.97|160.7|158.1|162.74|160.14|159.26|156.66|0
1665675000000|2022-10-13 15:30:00|159.72|157.12|160.25|157.65|162.53|159.93|159.33|156.73|0
1665675300000|2022-10-13 15:35:00|160.12|157.52|151.86|149.26|160.12|157.52|149.33|146.73|0
1665675600000|2022-10-13 15:40:00|151.18|148.58|153.17|150.57|154.19|151.59|148.78|146.18|0
1665675900000|2022-10-13 15:45:00|153.24|150.64|155.8|153.2|156.18|153.58|151.41|148.81|0
1665676200000|2022-10-13 15:50:00|156.11|153.51|154.41|151.81|157.45|154.85|153.59|150.99|0
1665676500000|2022-10-13 15:55:00|154.22|151.62|153.71|151.11|155.75|153.15|152.7|150.1|0
1665676800000|2022-10-13 16:00:00|153.52|150.92|152.18|149.58|154.62|152.02|151.62|149.02|0
1665677100000|2022-10-13 16:05:00|152.06|149.46|154.83|152.23|154.89|152.29|151.75|149.15|0
1665677400000|2022-10-13 16:10:00|154.7|152.1|157.04|154.44|157.87|155.27|154.2|151.6|0
1665677700000|2022-10-13 16:15:00|157.11|154.51|158.7|156.1|158.96|156.36|156.21|153.61|0
1665678000000|2022-10-13 16:20:00|158.58|155.98|157.93|155.33|159.61|157.01|156.72|154.12|0
1665678300000|2022-10-13 16:25:00|157.87|155.27|158.51|155.91|159.41|156.81|157.42|154.82|0
1665678600000|2022-10-13 16:30:00|158.7|156.1|157.42|154.82|159.15|156.55|156.91|154.31|0
1665678900000|2022-10-13 16:35:00|157.29|154.69|157.93|155.33|158.44|155.84|156.84|154.24|0
1665679200000|2022-10-13 16:40:00|157.86|155.26|154.31|151.71|157.99|155.39|153.93|151.33|0
1665679500000|2022-10-13 16:45:00|154.56|151.96|153.56|150.96|155.63|153.03|153.56|150.96|0
1665679800000|2022-10-13 16:50:00|153.62|151.02|154.75|152.15|154.87|152.27|152.68|150.08|0
1665680100000|2022-10-13 16:55:00|154.81|152.21|154.55|151.95|155.44|152.84|153.99|151.39|0
1665680400000|2022-10-13 17:00:00|154.49|151.89|152.49|149.89|154.49|151.89|152.12|149.52|0
1665680700000|2022-10-13 17:05:00|152.37|149.77|153.61|151.01|153.67|151.07|152.12|149.52|0
1665681000000|2022-10-13 17:10:00|153.67|151.07|153.61|151.01|154.36|151.76|152.86|150.26|0
1665681300000|2022-10-13 17:15:00|153.55|150.95|152.17|149.57|153.61|151.01|151.99|149.39|0
1665681600000|2022-10-13 17:20:00|152.42|149.82|149.83|147.23|152.42|149.82|149.77|147.17|0
1665681900000|2022-10-13 17:25:00|149.89|147.29|148.73|146.13|150.26|147.66|147.58|144.98|0
1665682200000|2022-10-13 17:30:00|148.55|145.95|146.31|143.71|148.55|145.95|145.78|143.18|0
1665682500000|2022-10-13 17:35:00|146.08|143.48|148.19|145.59|151.39|148.79|146.08|143.48|0
1665682800000|2022-10-13 17:40:00|148.13|145.53|149.71|147.11|150.07|147.47|147.95|145.35|0
1665683100000|2022-10-13 17:45:00|149.58|146.98|149.16|146.56|150.44|147.84|149.03|146.43|0
1665683400000|2022-10-13 17:50:00|149.03|146.43|148.79|146.19|149.52|146.92|148.37|145.77|0
1665683700000|2022-10-13 17:55:00|148.73|146.13|148.85|146.25|149.64|147.04|148.73|146.13|0
1665684000000|2022-10-13 18:00:00|148.97|146.37|149.09|146.49|150.06|147.46|148.97|146.37|0
1665684300000|2022-10-13 18:05:00|149.03|146.43|149.88|147.28|150.37|147.77|148.48|145.88|0
1665684600000|2022-10-13 18:10:00|149.79|147.19|149.75|147.15|151.1|148.5|149.3|146.7|0
1665684900000|2022-10-13 18:15:00|149.57|146.97|149.51|146.91|149.94|147.34|148.9|146.3|0
1665685200000|2022-10-13 18:20:00|149.39|146.79|149.99|147.39|150.27|147.67|149.33|146.73|0
1665685500000|2022-10-13 18:25:00|149.87|147.27|152.33|149.73|152.58|149.98|149.87|147.27|0
1665685800000|2022-10-13 18:30:00|152.27|149.67|150.97|148.37|152.27|149.67|150.97|148.37|0
1665686100000|2022-10-13 18:35:00|151.03|148.43|149.32|146.72|151.22|148.62|149.01|146.41|0
1665686400000|2022-10-13 18:40:00|149.44|146.84|148.53|145.93|149.99|147.39|148.47|145.87|0
1665686700000|2022-10-13 18:45:00|148.41|145.81|148.04|145.44|148.83|146.23|147.2|144.6|0
1665687000000|2022-10-13 18:50:00|148.22|145.62|146.66|144.06|148.28|145.68|146.3|143.7|0
1665687300000|2022-10-13 18:55:00|146.6|144|145.76|143.16|146.78|144.18|145.05|142.45|0
1665687600000|2022-10-13 19:00:00|145.82|143.22|146.71|144.11|147.07|144.47|145.7|143.1|0
1665687900000|2022-10-13 19:05:00|146.53|143.93|144.21|141.61|146.65|144.05|144.21|141.61|0
1665688200000|2022-10-13 19:10:00|144.15|141.55|146.59|143.99|146.59|143.99|144.09|141.49|0
1665688500000|2022-10-13 19:15:00|146.65|144.05|146.35|143.75|146.83|144.23|145.46|142.86|0
1665688800000|2022-10-13 19:20:00|146.52|143.92|147.33|144.73|147.84|145.24|146.41|143.81|0
1665689100000|2022-10-13 19:25:00|147.36|144.76|148.32|145.72|148.5|145.9|146.94|144.34|0
1665689400000|2022-10-13 19:30:00|148.5|145.9|149.77|147.17|150.38|147.78|147.06|144.46|0
1665689700000|2022-10-13 19:35:00|149.89|147.29|149.22|146.62|150.93|148.33|149.22|146.62|0
1665690000000|2022-10-13 19:40:00|149.52|146.92|148.31|145.71|150.31|147.71|148.01|145.41|0
1665690300000|2022-10-13 19:45:00|148.37|145.77|147.95|145.35|148.98|146.38|147.17|144.57|0
1665690600000|2022-10-13 19:50:00|148.67|146.07|146.69|144.09|149.4|146.8|146.03|143.43|0
1665690900000|2022-10-13 19:55:00|146.81|144.21|148.85|146.25|149.21|146.61|146.81|144.21|0
1665691200000|2022-10-13 20:00:00|148.73|146.13|148.24|145.64|148.97|146.37|147.28|144.68|0
1665691500000|2022-10-13 20:05:00|148.18|145.58|147.05|144.45|148.48|145.88|146.69|144.09|0
1665691800000|2022-10-13 20:10:00|146.99|144.39|148.13|145.53|148.13|145.53|146.93|144.33|0
1665692100000|2022-10-13 20:15:00|148.23|145.43|147.26|144.46|148.23|145.43|147.26|144.46|0
1665692400000|2022-10-13 20:20:00|147.33|144.53|147.68|144.88|147.75|144.95|147.33|144.53|0
1665692700000|2022-10-13 20:25:00|147.75|144.95|147.23|144.43|147.75|144.95|147.2|144.4|0
1665693000000|2022-10-13 20:30:00|147.32|144.52|147.14|144.34|147.38|144.58|147.02|144.22|0
1665693300000|2022-10-13 20:35:00|147.2|144.4|147.26|144.46|147.38|144.58|147.14|144.34|0
1665693600000|2022-10-13 20:40:00|147.32|144.52|147.56|144.76|147.62|144.82|147.26|144.46|0
1665693900000|2022-10-13 20:45:00|147.68|144.88|147.67|144.87|147.86|145.06|147.56|144.76|0
1665694200000|2022-10-13 20:50:00|147.74|144.94|147.58|144.78|147.74|144.94|147.34|144.54|0
1665694500000|2022-10-13 20:55:00|147.61|144.81|147.88|145.08|147.88|145.08|147.49|144.69|0
1665694800000|2022-10-13 21:00:00|147.81|145.01|148|145.2|148.08|145.28|147.79|144.99|0
1665695100000|2022-10-13 21:05:00|148.05|145.25|148.05|145.25|148.06|145.26|148.05|145.25|0
1665695400000|2022-10-13 21:10:00|148.07|145.27|147.94|145.14|148.08|145.28|147.94|145.14|0
1665695700000|2022-10-13 21:15:00|148.02|145.22|147.95|145.15|148.02|145.22|147.95|145.15|0
1665696000000|2022-10-13 21:20:00|148.05|145.25|147.89|145.09|148.05|145.25|147.86|145.06|0
1665696300000|2022-10-13 21:25:00|147.97|145.17|147.97|145.17|147.97|145.17|147.8|145|0
1665696600000|2022-10-13 21:30:00|147.99|145.19|148|145.2|148.03|145.23|147.99|145.19|0
1665696900000|2022-10-13 21:35:00|147.99|145.19|148|145.2|148|145.2|147.84|145.04|0
1665697200000|2022-10-13 21:40:00|148.01|145.21|147.85|145.05|148.01|145.21|147.85|145.05|0
1665697500000|2022-10-13 21:45:00|147.84|145.04|147.92|145.12|147.92|145.12|147.84|145.04|0
1665697800000|2022-10-13 21:50:00|147.94|145.14|147.63|144.83|147.95|145.15|147.5|144.7|0
1665698100000|2022-10-13 21:55:00|147.62|144.82|147.69|144.89|147.72|144.92|147.54|144.74|0
1665698400000|2022-10-13 22:00:00|147.5|144.7|147.34|144.54|147.59|144.79|146.68|143.88|0
1665698700000|2022-10-13 22:05:00|147.28|144.48|147.16|144.36|147.52|144.72|147.01|144.21|0
1665699000000|2022-10-13 22:10:00|147.1|144.3|147.22|144.42|147.52|144.72|146.98|144.18|0
1665699300000|2022-10-13 22:15:00|147.19|144.39|146.56|143.76|147.22|144.42|146.44|143.64|0
1665699600000|2022-10-13 22:20:00|146.5|143.7|147.91|145.11|148|145.2|146.5|143.7|0
1665699900000|2022-10-13 22:25:00|147.82|145.02|147.94|145.14|148.24|145.44|147.82|145.02|0
1665700200000|2022-10-13 22:30:00|147.88|145.08|147.51|144.71|147.94|145.14|147.51|144.71|0
1665700500000|2022-10-13 22:35:00|147.48|144.68|147.51|144.71|147.69|144.89|147.45|144.65|0
1665700800000|2022-10-13 22:40:00|147.57|144.77|147.15|144.35|147.63|144.83|147.09|144.29|0
1665701100000|2022-10-13 22:45:00|147.09|144.29|146.76|143.96|147.39|144.59|146.54|143.74|0
1665701400000|2022-10-13 22:50:00|146.7|143.9|146.99|144.19|147.14|144.34|146.6|143.8|0
1665701700000|2022-10-13 22:55:00|147.02|144.22|147.2|144.4|147.2|144.4|146.66|143.86|0
1665702000000|2022-10-13 23:00:00|147.11|144.31|147.56|144.76|147.56|144.76|147.08|144.28|0
1665702300000|2022-10-13 23:05:00|147.5|144.7|147.56|144.76|147.68|144.88|147.35|144.55|0
1665702600000|2022-10-13 23:10:00|147.53|144.73|147.17|144.37|147.56|144.76|147.17|144.37|0
1665702900000|2022-10-13 23:15:00|147.23|144.43|147.01|144.21|147.32|144.52|146.89|144.09|0
1665703200000|2022-10-13 23:20:00|147.07|144.27|147.31|144.51|147.43|144.63|146.95|144.15|0
1665703500000|2022-10-13 23:25:00|147.25|144.45|147.13|144.33|147.28|144.48|146.95|144.15|0
1665703800000|2022-10-13 23:30:00|147.01|144.21|147.19|144.39|147.28|144.48|146.74|143.94|0
1665704100000|2022-10-13 23:35:00|147.22|144.42|147.67|144.87|147.67|144.87|147.07|144.27|0
1665704400000|2022-10-13 23:40:00|147.73|144.93|147.79|144.99|147.91|145.11|147.55|144.75|0
1665704700000|2022-10-13 23:45:00|147.76|144.96|147.09|144.29|147.76|144.96|147.06|144.26|0
1665705000000|2022-10-13 23:50:00|147.06|144.26|147.3|144.5|147.42|144.62|146.88|144.08|0
1665705300000|2022-10-13 23:55:00|147.36|144.56|147.66|144.86|147.66|144.86|147.18|144.38|0
1665705600000|2022-10-14 00:00:00|147.78|144.98|148.23|145.43|148.51|145.71|147.78|144.98|0
1665705900000|2022-10-14 00:05:00|148.2|145.4|148.93|146.13|149.05|146.25|147.66|144.86|0
1665706200000|2022-10-14 00:10:00|148.99|146.19|149.78|146.98|149.96|147.16|148.99|146.19|0
1665706500000|2022-10-14 00:15:00|149.72|146.92|149.9|147.1|150.14|147.34|149.47|146.67|0
1665706800000|2022-10-14 00:20:00|149.96|147.16|149.47|146.67|149.96|147.16|149.35|146.55|0
1665707100000|2022-10-14 00:25:00|149.41|146.61|148.25|145.45|149.41|146.61|148.25|145.45|0
1665707400000|2022-10-14 00:30:00|148.28|145.48|148.19|145.39|148.61|145.81|148.07|145.27|0
1665707700000|2022-10-14 00:35:00|148.07|145.27|147.88|145.08|148.25|145.45|147.88|145.08|0
1665708000000|2022-10-14 00:40:00|147.86|145.06|148.43|145.63|148.67|145.87|147.46|144.66|0
1665708300000|2022-10-14 00:45:00|148.31|145.51|147.94|145.14|148.61|145.81|147.82|145.02|0
1665708600000|2022-10-14 00:50:00|148|145.2|148.12|145.32|148.36|145.56|147.64|144.84|0
1665708900000|2022-10-14 00:55:00|148.09|145.29|148.06|145.26|148.48|145.68|147.7|144.9|0
1665709200000|2022-10-14 01:00:00|148.12|145.32|147.54|144.74|148.12|145.32|147.45|144.65|0
1665709500000|2022-10-14 01:05:00|147.51|144.71|147.99|145.19|148.18|145.38|147.39|144.59|0
1665709800000|2022-10-14 01:10:00|147.96|145.16|148.23|145.43|148.36|145.56|147.81|145.01|0
1665710100000|2022-10-14 01:15:00|148.2|145.4|147.81|145.01|148.27|145.47|147.72|144.92|0
1665710400000|2022-10-14 01:20:00|147.78|144.98|147.93|145.13|147.96|145.16|147.08|144.28|0
1665710700000|2022-10-14 01:25:00|147.87|145.07|148.05|145.25|148.47|145.67|147.69|144.89|0
1665711000000|2022-10-14 01:30:00|147.93|145.13|146.36|143.56|147.99|145.19|146.18|143.38|0
1665711300000|2022-10-14 01:35:00|146.48|143.68|145.58|142.78|146.69|143.89|145.4|142.6|0
1665711600000|2022-10-14 01:40:00|145.52|142.72|143.18|140.38|145.7|142.9|143.15|140.35|0
1665711900000|2022-10-14 01:45:00|143.21|140.41|142.15|139.35|143.33|140.53|141.98|139.18|0
1665712200000|2022-10-14 01:50:00|142.21|139.41|142.01|139.21|142.68|139.88|141.92|139.12|0
1665712500000|2022-10-14 01:55:00|142.04|139.24|142.15|139.35|142.44|139.64|141.8|139|0
1665712800000|2022-10-14 02:00:00|142.27|139.47|142.5|139.7|142.79|139.99|142.09|139.29|0
1665713100000|2022-10-14 02:05:00|142.53|139.73|142.67|139.87|142.73|139.93|142.21|139.41|0
1665713400000|2022-10-14 02:10:00|142.73|139.93|142.73|139.93|143.08|140.28|142.56|139.76|0
1665713700000|2022-10-14 02:15:00|142.5|139.7|142.52|139.72|142.96|140.16|142.2|139.4|0
1665714000000|2022-10-14 02:20:00|142.47|139.67|142.26|139.46|142.79|139.99|142.14|139.34|0
1665714300000|2022-10-14 02:25:00|142.2|139.4|142.31|139.51|142.49|139.69|142.2|139.4|0
1665714600000|2022-10-14 02:30:00|142.29|139.49|141.67|138.87|142.43|139.63|141.67|138.87|0
1665714900000|2022-10-14 02:35:00|141.73|138.93|141.61|138.81|141.84|139.04|140.68|137.88|0
1665715200000|2022-10-14 02:40:00|141.67|138.87|142.16|139.36|142.37|139.57|141.38|138.58|0
1665715500000|2022-10-14 02:45:00|142.13|139.33|142.54|139.74|142.66|139.86|142.1|139.3|0
1665715800000|2022-10-14 02:50:00|142.57|139.77|142.71|139.91|142.95|140.15|142.57|139.77|0
1665716100000|2022-10-14 02:55:00|142.74|139.94|142.36|139.56|142.77|139.97|142.24|139.44|0
1665716400000|2022-10-14 03:00:00|142.27|139.47|142.24|139.44|142.36|139.56|141.95|139.15|0
1665716700000|2022-10-14 03:05:00|142.27|139.47|142.59|139.79|142.62|139.82|142.07|139.27|0
1665717000000|2022-10-14 03:10:00|142.53|139.73|142.12|139.32|142.65|139.85|142.06|139.26|0
1665717300000|2022-10-14 03:15:00|142.18|139.38|142.59|139.79|142.76|139.96|142.06|139.26|0
1665717600000|2022-10-14 03:20:00|142.62|139.82|142.35|139.55|142.62|139.82|142.32|139.52|0
1665717900000|2022-10-14 03:25:00|142.32|139.52|141.85|139.05|142.44|139.64|141.82|139.02|0
1665718200000|2022-10-14 03:30:00|141.82|139.02|141.07|138.27|142|139.2|141.07|138.27|0
1665718500000|2022-10-14 03:35:00|141.04|138.24|141.18|138.38|141.47|138.67|141.04|138.24|0
1665718800000|2022-10-14 03:40:00|141.15|138.35|140.66|137.86|141.24|138.44|140.6|137.8|0
1665719100000|2022-10-14 03:45:00|140.54|137.74|140.25|137.45|140.54|137.74|139.5|136.7|0
1665719400000|2022-10-14 03:50:00|140.22|137.42|140.71|137.91|140.71|137.91|140.05|137.25|0
1665719700000|2022-10-14 03:55:00|140.68|137.88|140.65|137.85|141|138.2|140.57|137.77|0
1665720000000|2022-10-14 04:00:00|140.59|137.79|140.88|138.08|141|138.2|140.59|137.79|0
1665720300000|2022-10-14 04:05:00|140.82|138.02|140.91|138.11|140.99|138.19|140.65|137.85|0
1665720600000|2022-10-14 04:10:00|140.88|138.08|140.64|137.84|140.99|138.19|140.5|137.7|0
1665720900000|2022-10-14 04:15:00|140.67|137.87|141.11|138.31|141.11|138.31|140.5|137.7|0
1665721200000|2022-10-14 04:20:00|141.16|138.36|140.87|138.07|141.16|138.36|140.87|138.07|0
1665721500000|2022-10-14 04:25:00|140.93|138.13|141.28|138.48|141.33|138.53|140.87|138.07|0
1665721800000|2022-10-14 04:30:00|141.22|138.42|141.6|138.8|142.03|139.23|141.16|138.36|0
1665722100000|2022-10-14 04:35:00|141.62|138.82|141.56|138.76|141.68|138.88|141.45|138.65|0
1665722400000|2022-10-14 04:40:00|141.54|138.74|141.94|139.14|142.03|139.23|141.54|138.74|0
1665722700000|2022-10-14 04:45:00|141.85|139.05|141.62|138.82|141.91|139.11|141.39|138.59|0
1665723000000|2022-10-14 04:50:00|141.73|138.93|141.56|138.76|141.97|139.17|141.44|138.64|0
1665723300000|2022-10-14 04:55:00|141.62|138.82|141.79|138.99|141.96|139.16|141.62|138.82|0
1665723600000|2022-10-14 05:00:00|141.85|139.05|141.84|139.04|142.25|139.45|141.61|138.81|0
1665723900000|2022-10-14 05:05:00|141.82|139.02|141.67|138.87|142.43|139.63|141.55|138.75|0
1665724200000|2022-10-14 05:10:00|141.61|138.81|142.1|139.3|142.43|139.63|141.58|138.78|0
1665724500000|2022-10-14 05:15:00|142.07|139.27|141.64|138.84|142.25|139.45|141.61|138.81|0
1665724800000|2022-10-14 05:20:00|141.66|138.86|141.89|139.09|141.95|139.15|141.52|138.72|0
1665725100000|2022-10-14 05:25:00|141.84|139.04|142.24|139.44|142.36|139.56|141.84|139.04|0
1665725400000|2022-10-14 05:30:00|142.18|139.38|141.72|138.92|142.71|139.91|141.72|138.92|0
1665725700000|2022-10-14 05:35:00|141.75|138.95|141.31|138.51|142.07|139.27|141.31|138.51|0
1665726000000|2022-10-14 05:40:00|141.25|138.45|141.48|138.68|141.54|138.74|140.96|138.16|0
1665726300000|2022-10-14 05:45:00|141.45|138.65|141.42|138.62|141.68|138.88|141.22|138.42|0
1665726600000|2022-10-14 05:50:00|141.48|138.68|141.3|138.5|141.94|139.14|141.13|138.33|0
1665726900000|2022-10-14 05:55:00|141.48|138.68|141.76|138.96|142.23|139.43|141.42|138.62|0
1665727200000|2022-10-14 06:00:00|142.06|139.26|142|139.2|142.52|139.72|141.47|138.67|0
1665727500000|2022-10-14 06:05:00|141.97|139.17|142.29|139.49|142.58|139.78|141.85|139.05|0
1665727800000|2022-10-14 06:10:00|142.34|139.54|142.75|139.95|142.87|140.07|142.05|139.25|0
1665728100000|2022-10-14 06:15:00|142.81|140.01|141.7|138.9|143.1|140.3|141.58|138.78|0
1665728400000|2022-10-14 06:20:00|141.81|139.01|142.43|139.63|142.75|139.95|141.81|139.01|0
1665728700000|2022-10-14 06:25:00|142.34|139.54|141.61|138.81|142.76|139.96|140.64|137.84|0
1665729000000|2022-10-14 06:30:00|141.73|138.93|141.87|139.07|142.43|139.63|141.61|138.81|0
1665729300000|2022-10-14 06:35:00|141.9|139.1|141.49|138.69|141.9|139.1|141.03|138.23|0
1665729600000|2022-10-14 06:40:00|141.64|138.84|141.15|138.35|141.9|139.1|140.92|138.12|0
1665729900000|2022-10-14 06:45:00|141.03|138.23|141.9|139.1|142.07|139.27|140.8|138|0
1665730200000|2022-10-14 06:50:00|141.87|139.07|142.77|139.97|142.94|140.14|141.78|138.98|0
1665730500000|2022-10-14 06:55:00|142.82|140.02|142.65|139.85|143.06|140.26|142.47|139.67|0
1665730800000|2022-10-14 07:00:00|142.76|139.96|143.61|140.81|143.76|140.96|142.59|139.79|0
1665731100000|2022-10-14 07:05:00|143.71|141.11|142.89|140.29|144.07|141.47|142.6|140|0
1665731400000|2022-10-14 07:10:00|142.92|140.32|143.15|140.55|143.48|140.88|142.6|140|0
1665731700000|2022-10-14 07:15:00|143.33|140.73|144|141.4|144.24|141.64|143.18|140.58|0
1665732000000|2022-10-14 07:20:00|143.91|141.31|145.91|143.31|145.91|143.31|143.91|141.31|0
1665732300000|2022-10-14 07:25:00|146.15|143.55|145.5|142.9|146.51|143.91|145.26|142.66|0
1665732600000|2022-10-14 07:30:00|145.59|142.99|147.04|144.44|147.16|144.56|145.59|142.99|0
1665732900000|2022-10-14 07:35:00|147.1|144.5|146.5|143.9|147.64|145.04|146.5|143.9|0
1665733200000|2022-10-14 07:40:00|146.47|143.87|145.25|142.65|146.5|143.9|144.87|142.27|0
1665733500000|2022-10-14 07:45:00|145.31|142.71|146.29|143.69|146.68|144.08|145.31|142.71|0
1665733800000|2022-10-14 07:50:00|146.32|143.72|145.37|142.77|146.86|144.26|145.37|142.77|0
1665734100000|2022-10-14 07:55:00|145.31|142.71|145.31|142.71|145.6|143|144.6|142|0
1665734400000|2022-10-14 08:00:00|145.42|142.82|146.61|144.01|147.03|144.43|145.42|142.82|0
1665734700000|2022-10-14 08:05:00|146.58|143.98|147.03|144.43|147.15|144.55|146.31|143.71|0
1665735000000|2022-10-14 08:10:00|146.97|144.37|146.46|143.86|147.39|144.79|146.31|143.71|0
1665735300000|2022-10-14 08:15:00|146.52|143.92|147.45|144.85|147.63|145.03|146.43|143.83|0
1665735600000|2022-10-14 08:20:00|147.48|144.88|149.38|146.78|149.62|147.02|147.27|144.67|0
1665735900000|2022-10-14 08:25:00|149.25|146.65|149.74|147.14|149.96|147.36|149.19|146.59|0
1665736200000|2022-10-14 08:30:00|149.77|147.17|149.22|146.62|149.86|147.26|148.17|145.57|0
1665736500000|2022-10-14 08:35:00|149.28|146.68|148.73|146.13|149.4|146.8|148.67|146.07|0
1665736800000|2022-10-14 08:40:00|148.76|146.16|149.4|146.8|149.52|146.92|148.61|146.01|0
1665737100000|2022-10-14 08:45:00|149.46|146.86|150.13|147.53|150.31|147.71|149.31|146.71|0
1665737400000|2022-10-14 08:50:00|150.07|147.47|150.77|148.17|151.23|148.63|149.88|147.28|0
1665737700000|2022-10-14 08:55:00|150.86|148.26|151.1|148.5|151.53|148.93|150.74|148.14|0
1665738000000|2022-10-14 09:00:00|151.04|148.44|151.53|148.93|151.59|148.99|151.04|148.44|0
1665738300000|2022-10-14 09:05:00|151.59|148.99|151.1|148.5|151.59|148.99|150.79|148.19|0
1665738600000|2022-10-14 09:10:00|150.98|148.38|150.79|148.19|151.16|148.56|150.48|147.88|0
1665738900000|2022-10-14 09:15:00|150.85|148.25|150.3|147.7|151.22|148.62|150.09|147.49|0
1665739200000|2022-10-14 09:20:00|150.24|147.64|150.21|147.61|150.54|147.94|149.78|147.18|0
1665739500000|2022-10-14 09:25:00|150.23|147.63|151.52|148.92|151.58|148.98|150.23|147.63|0
1665739800000|2022-10-14 09:30:00|151.58|148.98|151.4|148.8|151.58|148.98|151.03|148.43|0
1665740100000|2022-10-14 09:35:00|151.33|148.73|150.96|148.36|151.58|148.98|150.96|148.36|0
1665740400000|2022-10-14 09:40:00|151.03|148.43|151.52|148.92|151.58|148.98|151.03|148.43|0
1665740700000|2022-10-14 09:45:00|151.58|148.98|150.04|147.44|152.63|150.03|149.62|147.02|0
1665741000000|2022-10-14 09:50:00|150.1|147.5|150.65|148.05|151.57|148.97|150.1|147.5|0
1665741300000|2022-10-14 09:55:00|150.77|148.17|149.18|146.58|150.77|148.17|148.88|146.28|0
1665741600000|2022-10-14 10:00:00|149.12|146.52|147.79|145.19|149.55|146.95|147.67|145.07|0
1665741900000|2022-10-14 10:05:00|147.85|145.25|147.37|144.77|148.03|145.43|146.89|144.29|0
1665742200000|2022-10-14 10:10:00|147.34|144.74|147.82|145.22|147.97|145.37|147.07|144.47|0
1665742500000|2022-10-14 10:15:00|147.91|145.31|147.72|145.12|148.63|146.03|147.72|145.12|0
1665742800000|2022-10-14 10:20:00|147.85|145.25|146.73|144.13|148.39|145.79|146.52|143.92|0
1665743100000|2022-10-14 10:25:00|146.76|144.16|144.62|142.02|147.42|144.82|142.88|140.28|0
1665743400000|2022-10-14 10:30:00|144.5|141.9|144.86|142.26|145.31|142.71|143|140.4|0
1665743700000|2022-10-14 10:35:00|144.71|142.11|145.93|143.33|146.19|143.59|144.29|141.69|0
1665744000000|2022-10-14 10:40:00|145.9|143.3|145.89|143.29|146.55|143.95|145.89|143.29|0
1665744300000|2022-10-14 10:45:00|146.01|143.41|144.88|142.28|146.37|143.77|144.88|142.28|0
1665744600000|2022-10-14 10:50:00|144.82|142.22|144.79|142.19|145|142.4|143.85|141.25|0
1665744900000|2022-10-14 10:55:00|144.67|142.07|143.82|141.22|145|142.4|143.82|141.22|0
1665745200000|2022-10-14 11:00:00|143.91|141.31|145.05|142.45|145.17|142.57|143.91|141.31|0
1665745500000|2022-10-14 11:05:00|144.76|142.16|143.99|141.39|145.17|142.57|143.99|141.39|0
1665745800000|2022-10-14 11:10:00|143.93|141.33|142.93|140.33|144.05|141.45|142.49|139.89|0
1665746100000|2022-10-14 11:15:00|142.87|140.27|143.51|140.91|143.69|141.09|142.46|139.86|0
1665746400000|2022-10-14 11:20:00|143.54|140.94|142.69|140.09|143.57|140.97|142.57|139.97|0
1665746700000|2022-10-14 11:25:00|142.75|140.15|144.01|141.41|144.16|141.56|142.75|140.15|0
1665747000000|2022-10-14 11:30:00|144.04|141.44|145.04|142.44|145.58|142.98|144.04|141.44|0
1665747300000|2022-10-14 11:35:00|145.1|142.5|145.28|142.68|145.51|142.91|144.45|141.85|0
1665747600000|2022-10-14 11:40:00|145.22|142.62|146.83|144.23|147.01|144.41|144.86|142.26|0
1665747900000|2022-10-14 11:45:00|146.95|144.35|147.49|144.89|147.49|144.89|146.53|143.93|0
1665748200000|2022-10-14 11:50:00|147.55|144.95|148.45|145.85|148.63|146.03|147.4|144.8|0
1665748500000|2022-10-14 11:55:00|148.57|145.97|149.44|146.84|150.19|147.59|148.35|145.75|0
1665748800000|2022-10-14 12:00:00|149.47|146.87|148.23|145.63|149.62|147.02|148.11|145.51|0
1665749100000|2022-10-14 12:05:00|148.17|145.57|147.26|144.66|148.53|145.93|147.26|144.66|0
1665749400000|2022-10-14 12:10:00|147.29|144.69|148.46|145.86|148.52|145.92|147.14|144.54|0
1665749700000|2022-10-14 12:15:00|148.4|145.8|147.38|144.78|148.58|145.98|147.32|144.72|0
1665750000000|2022-10-14 12:20:00|147.32|144.72|146.06|143.46|147.32|144.72|145.88|143.28|0
1665750300000|2022-10-14 12:25:00|146|143.4|146.83|144.23|146.83|144.23|145.46|142.86|0
1665750600000|2022-10-14 12:30:00|145.91|143.31|145.64|143.04|148.25|145.65|145.22|142.62|0
1665750900000|2022-10-14 12:35:00|145.58|142.98|145.28|142.68|146.65|144.05|144.8|142.2|0
1665751200000|2022-10-14 12:40:00|145.04|142.44|144.92|142.32|146.35|143.75|144.92|142.32|0
1665751500000|2022-10-14 12:45:00|144.86|142.26|140.89|138.29|147.42|144.82|140.77|138.17|0
1665751800000|2022-10-14 12:50:00|140.83|138.23|138.09|135.49|141.95|139.35|138.09|135.49|0
1665752100000|2022-10-14 12:55:00|137.83|135.23|137.91|135.31|139.61|137.01|134.54|131.94|0
1665752400000|2022-10-14 13:00:00|137.85|135.25|136.96|134.36|138.72|136.12|136.9|134.3|0
1665752700000|2022-10-14 13:05:00|137.07|134.47|136.84|134.24|138.6|136|136.73|134.13|0
1665753000000|2022-10-14 13:10:00|136.95|134.35|138.37|135.77|138.54|135.94|136.33|133.73|0
1665753300000|2022-10-14 13:15:00|138.49|135.89|138.88|136.28|139.46|136.86|138.37|135.77|0
1665753600000|2022-10-14 13:20:00|138.83|136.23|139.23|136.63|139.28|136.68|138.77|136.17|0
1665753900000|2022-10-14 13:25:00|139.4|136.8|140.55|137.95|141.13|138.53|139.34|136.74|0
1665754200000|2022-10-14 13:30:00|140.61|138.01|141.64|139.04|142.68|140.08|138.52|135.92|0
1665754500000|2022-10-14 13:35:00|141.35|138.75|136.41|133.81|141.75|139.15|136.19|133.59|0
1665754800000|2022-10-14 13:40:00|136.33|133.73|142.81|140.21|142.92|140.32|136.33|133.73|0
1665755100000|2022-10-14 13:45:00|142.86|140.26|143.02|140.42|145.53|142.93|142.55|139.95|0
1665755400000|2022-10-14 13:50:00|143.2|140.6|144.14|141.54|145.1|142.5|141.37|138.77|0
1665755700000|2022-10-14 13:55:00|144.02|141.42|143.52|140.92|144.02|141.42|142.19|139.59|0
1665756000000|2022-10-14 14:00:00|143.49|140.89|147.53|144.93|151.43|148.83|143.49|140.89|0
1665756300000|2022-10-14 14:05:00|147.23|144.63|149.24|146.64|149.85|147.25|145.54|142.94|0
1665756600000|2022-10-14 14:10:00|149.36|146.76|156.52|153.92|157.28|154.68|148.44|145.84|0
1665756900000|2022-10-14 14:15:00|156.65|154.05|155.66|153.06|157.35|154.75|153.95|151.35|0
1665757200000|2022-10-14 14:20:00|155.54|152.94|159.83|157.23|159.96|157.36|155.54|152.94|0
1665757500000|2022-10-14 14:25:00|159.64|157.04|157.19|154.59|160.57|157.97|156.18|153.58|0
1665757800000|2022-10-14 14:30:00|157.13|154.53|157.51|154.91|157.64|155.04|155.23|152.63|0
1665758100000|2022-10-14 14:35:00|157.32|154.72|156.87|154.27|158.02|155.42|155.86|153.26|0
1665758400000|2022-10-14 14:40:00|157.06|154.46|162.42|159.82|162.42|159.82|155.54|152.94|0
1665758700000|2022-10-14 14:45:00|162.35|159.75|161.96|159.36|162.42|159.82|160.08|157.48|0
1665759000000|2022-10-14 14:50:00|161.89|159.29|157.95|155.35|162.35|159.75|157.25|154.65|0
1665759300000|2022-10-14 14:55:00|158.01|155.41|157.18|154.58|158.65|156.05|156.36|153.76|0
1665759600000|2022-10-14 15:00:00|157.12|154.52|153.9|151.3|157.12|154.52|153.4|150.8|0
1665759900000|2022-10-14 15:05:00|154.21|151.61|156.41|153.81|156.73|154.13|154.21|151.61|0
1665760200000|2022-10-14 15:10:00|156.35|153.75|159.62|157.02|160.01|157.41|155.91|153.31|0
1665760500000|2022-10-14 15:15:00|159.68|157.08|161.23|158.63|161.49|158.89|158.91|156.31|0
1665760800000|2022-10-14 15:20:00|161.1|158.5|159.17|156.57|161.1|158.5|158.14|155.54|0
1665761100000|2022-10-14 15:25:00|158.97|156.37|157.76|155.16|158.97|156.37|157.51|154.91|0
1665761400000|2022-10-14 15:30:00|157.89|155.29|160.71|158.11|160.77|158.17|157.89|155.29|0
1665761700000|2022-10-14 15:35:00|160.58|157.98|160|157.4|161.94|159.34|159.8|157.2|0
1665762000000|2022-10-14 15:40:00|160.06|157.46|161.29|158.69|162.39|159.79|159.22|156.62|0
1665762300000|2022-10-14 15:45:00|161.42|158.82|161.85|159.25|163.96|161.36|160.24|157.64|0
1665762600000|2022-10-14 15:50:00|161.78|159.18|162.24|159.64|163.68|161.08|160.74|158.14|0
1665762900000|2022-10-14 15:55:00|162.17|159.57|162.69|160.09|162.83|160.23|161.25|158.65|0
1665763200000|2022-10-14 16:00:00|162.76|160.16|159.82|157.22|163.28|160.68|159.44|156.84|0
1665763500000|2022-10-14 16:05:00|160.15|157.55|165.07|162.47|165.07|162.47|160.08|157.48|0
1665763800000|2022-10-14 16:10:00|165.13|162.53|165.2|162.6|165.57|162.97|163.74|161.14|0
1665764100000|2022-10-14 16:15:00|165.27|162.67|164.71|162.11|166.07|163.47|162.96|160.36|0
1665764400000|2022-10-14 16:20:00|164.77|162.17|164.51|161.91|165.7|163.1|163.78|161.18|0
1665764700000|2022-10-14 16:25:00|164.57|161.97|163.38|160.78|164.97|162.37|163.38|160.78|0
1665765000000|2022-10-14 16:30:00|163.45|160.85|164.3|161.7|164.5|161.9|162.59|159.99|0
1665765300000|2022-10-14 16:35:00|164.37|161.77|162.66|160.06|164.5|161.9|161.87|159.27|0
1665765600000|2022-10-14 16:40:00|162.92|160.32|161.09|158.49|162.98|160.38|160.57|157.97|0
1665765900000|2022-10-14 16:45:00|161.28|158.68|163.24|160.64|163.24|160.64|161.02|158.42|0
1665766200000|2022-10-14 16:50:00|163.44|160.84|164.49|161.89|164.89|162.29|163.44|160.84|0
1665766500000|2022-10-14 16:55:00|164.43|161.83|164.36|161.76|164.89|162.29|164.03|161.43|0
1665766800000|2022-10-14 17:00:00|164.29|161.69|163.24|160.64|164.43|161.83|161.99|159.39|0
1665767100000|2022-10-14 17:05:00|163.17|160.57|165.15|162.55|165.68|163.08|163.17|160.57|0
1665767400000|2022-10-14 17:10:00|165.08|162.48|165.88|163.28|165.88|163.28|163.96|161.36|0
1665767700000|2022-10-14 17:15:00|165.81|163.21|165.21|162.61|165.81|163.21|164.55|161.95|0
1665768000000|2022-10-14 17:20:00|165.28|162.68|164.88|162.28|166.48|163.88|164.35|161.75|0
1665768300000|2022-10-14 17:25:00|164.94|162.34|164.02|161.42|165.81|163.21|163.95|161.35|0
1665768600000|2022-10-14 17:30:00|164.15|161.55|163.36|160.76|164.55|161.95|162.9|160.3|0
1665768900000|2022-10-14 17:35:00|163.29|160.69|163.35|160.75|164.81|162.21|162.76|160.16|0
1665769200000|2022-10-14 17:40:00|163.48|160.88|164.21|161.61|164.34|161.74|162.57|159.97|0
1665769500000|2022-10-14 17:45:00|164.27|161.67|163.42|160.82|164.27|161.67|162.76|160.16|0
1665769800000|2022-10-14 17:50:00|163.61|161.01|163.68|161.08|164.6|162|163.48|160.88|0
1665770100000|2022-10-14 17:55:00|163.61|161.01|162.23|159.63|164.01|161.41|162.16|159.56|0
1665770400000|2022-10-14 18:00:00|162.36|159.76|163.54|160.94|164.07|161.47|162.36|159.76|0
1665770700000|2022-10-14 18:05:00|163.47|160.87|164.36|161.76|164.99|162.39|163.28|160.68|0
1665771000000|2022-10-14 18:10:00|164.4|161.8|165.79|163.19|165.99|163.39|164.4|161.8|0
1665771300000|2022-10-14 18:15:00|165.92|163.32|167.53|164.93|167.59|164.99|165.59|162.99|0
1665771600000|2022-10-14 18:20:00|167.59|164.99|167.05|164.45|167.66|165.06|166.72|164.12|0
1665771900000|2022-10-14 18:25:00|167.09|164.49|166.92|164.32|168.33|165.73|166.65|164.05|0
1665772200000|2022-10-14 18:30:00|167.12|164.52|167.45|164.85|167.66|165.06|166.58|163.98|0
1665772500000|2022-10-14 18:35:00|167.39|164.79|168.33|165.73|168.53|165.93|166.05|163.45|0
1665772800000|2022-10-14 18:40:00|168.26|165.66|168.46|165.86|169.81|167.21|168.06|165.46|0
1665773100000|2022-10-14 18:45:00|168.39|165.79|167.85|165.25|169.47|166.87|167.85|165.25|0
1665773400000|2022-10-14 18:50:00|168.12|165.52|168.45|165.85|168.59|165.99|167.72|165.12|0
1665773700000|2022-10-14 18:55:00|168.52|165.92|167.44|164.84|168.86|166.26|167.44|164.84|0
1665774000000|2022-10-14 19:00:00|167.51|164.91|165.91|163.31|167.51|164.91|165.11|162.51|0
1665774300000|2022-10-14 19:05:00|165.97|163.37|167.78|165.18|168.25|165.65|165.91|163.31|0
1665774600000|2022-10-14 19:10:00|167.91|165.31|168.92|166.32|169.32|166.72|167.37|164.77|0
1665774900000|2022-10-14 19:15:00|168.99|166.39|169.12|166.52|170.14|167.54|168.99|166.39|0
1665775200000|2022-10-14 19:20:00|169.05|166.45|167.64|165.04|169.59|166.99|167.43|164.83|0
1665775500000|2022-10-14 19:25:00|167.77|165.17|166.76|164.16|168.31|165.71|166.56|163.96|0
1665775800000|2022-10-14 19:30:00|166.83|164.23|165.43|162.83|167.9|165.3|165.36|162.76|0
1665776100000|2022-10-14 19:35:00|165.3|162.7|166.96|164.36|167.56|164.96|164.9|162.3|0
1665776400000|2022-10-14 19:40:00|167.03|164.43|167.16|164.56|168.03|165.43|166.89|164.29|0
1665776700000|2022-10-14 19:45:00|167.36|164.76|166.05|163.45|168.5|165.9|165.92|163.32|0
1665777000000|2022-10-14 19:50:00|165.45|162.85|165.91|163.31|166.32|163.72|164.71|162.11|0
1665777300000|2022-10-14 19:55:00|166.52|163.92|166.28|163.68|169.08|166.48|166.28|163.68|0
1665777600000|2022-10-14 20:00:00|166.32|163.72|166.75|164.15|166.82|164.22|166.28|163.68|0
1665777900000|2022-10-14 20:05:00|166.82|164.22|166.28|163.68|166.89|164.29|166.14|163.54|0
1665778200000|2022-10-14 20:10:00|166.21|163.61|165.81|163.21|166.41|163.81|165.74|163.14|0
1665965700000|2022-10-17 00:15:00|164|161.2|164.19|161.39|164.19|161.39|163.53|160.73|0
1665966000000|2022-10-17 00:20:00|164.26|161.46|163.23|160.43|164.26|161.46|163.23|160.43|0
1665966300000|2022-10-17 00:25:00|163.2|160.4|163.69|160.89|163.89|161.09|163.16|160.36|0
1665966600000|2022-10-17 00:30:00|163.79|160.99|163.26|160.46|163.96|161.16|162.86|160.06|0
1665966900000|2022-10-17 00:35:00|163.32|160.52|163.06|160.26|163.52|160.72|162.33|159.53|0
1665967200000|2022-10-17 00:40:00|162.99|160.19|162.46|159.66|163.16|160.36|162.23|159.43|0
1665967500000|2022-10-17 00:45:00|162.53|159.73|162.66|159.86|163.15|160.35|162.2|159.4|0
1665967800000|2022-10-17 00:50:00|162.72|159.92|163.02|160.22|163.52|160.72|162.66|159.86|0
1665968100000|2022-10-17 00:55:00|162.98|160.18|162.78|159.98|163.51|160.71|162.75|159.95|0
1665968400000|2022-10-17 01:00:00|162.39|159.59|162.98|160.18|163.98|161.18|162.39|159.59|0
1665968700000|2022-10-17 01:05:00|163.05|160.25|163.51|160.71|163.57|160.77|162.58|159.78|0
1665969000000|2022-10-17 01:10:00|163.57|160.77|163.57|160.77|163.71|160.91|163.04|160.24|0
1665969300000|2022-10-17 01:15:00|163.47|160.67|162.78|159.98|163.77|160.97|162.78|159.98|0
1665969600000|2022-10-17 01:20:00|162.71|159.91|162.44|159.64|162.84|160.04|162.31|159.51|0
1665969900000|2022-10-17 01:25:00|162.58|159.78|162.18|159.38|162.58|159.78|161.78|158.98|0
1665970200000|2022-10-17 01:30:00|162.24|159.44|161.85|159.05|162.44|159.64|161.58|158.78|0
1665970500000|2022-10-17 01:35:00|161.98|159.18|162.04|159.24|162.5|159.7|161.85|159.05|0
1665970800000|2022-10-17 01:40:00|162.17|159.37|162.17|159.37|162.37|159.57|161.97|159.17|0
1665971100000|2022-10-17 01:45:00|162.14|159.34|161.91|159.11|162.43|159.63|161.77|158.97|0
1665971400000|2022-10-17 01:50:00|161.94|159.14|162.53|159.73|162.7|159.9|161.94|159.14|0
1665971700000|2022-10-17 01:55:00|162.5|159.7|162.89|160.09|163.02|160.22|162.1|159.3|0
1665972000000|2022-10-17 02:00:00|162.83|160.03|162.89|160.09|163.35|160.55|162.3|159.5|0
1665972300000|2022-10-17 02:05:00|162.82|160.02|162.23|159.43|162.86|160.06|162.16|159.36|0
1665972600000|2022-10-17 02:10:00|162.16|159.36|162.29|159.49|162.49|159.69|161.96|159.16|0
1665972900000|2022-10-17 02:15:00|162.26|159.46|162.85|160.05|162.88|160.08|162.09|159.29|0
1665973200000|2022-10-17 02:20:00|162.82|160.02|162.92|160.12|163.41|160.61|162.82|160.02|0
1665973500000|2022-10-17 02:25:00|162.88|160.08|162.81|160.01|163.11|160.31|162.75|159.95|0
1665973800000|2022-10-17 02:30:00|162.75|159.95|162.98|160.18|163.08|160.28|162.61|159.81|0
1665974100000|2022-10-17 02:35:00|163.01|160.21|162.81|160.01|163.31|160.51|162.68|159.88|0
1665974400000|2022-10-17 02:40:00|162.87|160.07|162.34|159.54|162.94|160.14|162.28|159.48|0
1665974700000|2022-10-17 02:45:00|162.41|159.61|162.14|159.34|162.54|159.74|162.08|159.28|0
1665975000000|2022-10-17 02:50:00|162.08|159.28|162.31|159.51|162.54|159.74|162.08|159.28|0
1665975300000|2022-10-17 02:55:00|162.41|159.61|162.6|159.8|162.73|159.93|162.27|159.47|0
1665975600000|2022-10-17 03:00:00|162.67|159.87|162.67|159.87|162.8|160|162.07|159.27|0
1665975900000|2022-10-17 03:05:00|162.6|159.8|162.47|159.67|162.73|159.93|162.27|159.47|0
1665976200000|2022-10-17 03:10:00|162.53|159.73|162.46|159.66|162.9|160.1|162.4|159.6|0
1665976500000|2022-10-17 03:15:00|162.4|159.6|162.07|159.27|162.4|159.6|161.94|159.14|0
1665976800000|2022-10-17 03:20:00|162|159.2|161.87|159.07|162.07|159.27|161.67|158.87|0
1665977100000|2022-10-17 03:25:00|161.8|159|161.67|158.87|161.87|159.07|161.54|158.74|0
1665977400000|2022-10-17 03:30:00|161.73|158.93|162.19|159.39|162.19|159.39|161.67|158.87|0
1665977700000|2022-10-17 03:35:00|162.26|159.46|161.79|158.99|162.26|159.46|161.73|158.93|0
1665978000000|2022-10-17 03:40:00|161.76|158.96|162.06|159.26|162.12|159.32|161.73|158.93|0
1665978300000|2022-10-17 03:45:00|162.02|159.22|162.38|159.58|162.38|159.58|161.92|159.12|0
1665978600000|2022-10-17 03:50:00|162.42|159.62|162.32|159.52|162.45|159.65|162.18|159.38|0
1665978900000|2022-10-17 03:55:00|162.25|159.45|162.45|159.65|162.51|159.71|162.25|159.45|0
1665979200000|2022-10-17 04:00:00|162.51|159.71|162.91|160.11|162.97|160.17|162.51|159.71|0
1665979500000|2022-10-17 04:05:00|162.84|160.04|162.97|160.17|162.97|160.17|162.77|159.97|0
1665979800000|2022-10-17 04:10:00|163.04|160.24|162.7|159.9|163.1|160.3|162.57|159.77|0
1665980100000|2022-10-17 04:15:00|162.64|159.84|162.7|159.9|162.9|160.1|162.64|159.84|0
1665980400000|2022-10-17 04:20:00|162.64|159.84|162.77|159.97|162.83|160.03|162.63|159.83|0
1665980700000|2022-10-17 04:25:00|162.83|160.03|163.03|160.23|163.1|160.3|162.8|160|0
1665981000000|2022-10-17 04:30:00|163|160.2|162.5|159.7|163.03|160.23|162.43|159.63|0
1665981300000|2022-10-17 04:35:00|162.56|159.76|162.23|159.43|162.56|159.76|162.07|159.27|0
1665981600000|2022-10-17 04:40:00|162.3|159.5|162.03|159.23|162.3|159.5|162.03|159.23|0
1665981900000|2022-10-17 04:45:00|162.1|159.3|161.96|159.16|162.23|159.43|161.9|159.1|0
1665982200000|2022-10-17 04:50:00|161.9|159.1|161.96|159.16|162.09|159.29|161.9|159.1|0
1665982500000|2022-10-17 04:55:00|162.03|159.23|162.09|159.29|162.16|159.36|161.89|159.09|0
1665982800000|2022-10-17 05:00:00|162.02|159.22|161.66|158.86|162.22|159.42|161.63|158.83|0
1665983100000|2022-10-17 05:05:00|161.69|158.89|161.04|158.24|161.83|159.03|160.74|157.94|0
1665983400000|2022-10-17 05:10:00|160.97|158.17|160.71|157.91|160.97|158.17|160.31|157.51|0
1665983700000|2022-10-17 05:15:00|160.64|157.84|160.12|157.32|160.64|157.84|159.99|157.19|0
1665984000000|2022-10-17 05:20:00|160.25|157.45|160.57|157.77|160.57|157.77|159.98|157.18|0
1665984300000|2022-10-17 05:25:00|160.64|157.84|160.44|157.64|160.77|157.97|160.31|157.51|0
1665984600000|2022-10-17 05:30:00|160.41|157.61|160.7|157.9|160.83|158.03|160.37|157.57|0
1665984900000|2022-10-17 05:35:00|160.63|157.83|160.79|157.99|161.02|158.22|160.63|157.83|0
1665985200000|2022-10-17 05:40:00|160.83|158.03|160.3|157.5|160.96|158.16|160.24|157.44|0
1665985500000|2022-10-17 05:45:00|160.37|157.57|160.56|157.76|160.63|157.83|160.24|157.44|0
1665985800000|2022-10-17 05:50:00|160.53|157.73|159.45|156.65|160.59|157.79|159.39|156.59|0
1665986100000|2022-10-17 05:55:00|159.58|156.78|159.32|156.52|159.65|156.85|158.58|155.78|0
1665986400000|2022-10-17 06:00:00|159.22|156.42|159.19|156.39|159.58|156.78|158.73|155.93|0
1665986700000|2022-10-17 06:05:00|159.12|156.32|160.86|158.06|160.93|158.13|158.18|155.38|0
1665987000000|2022-10-17 06:10:00|160.93|158.13|160.37|157.57|161.02|158.22|160.34|157.54|0
1665987300000|2022-10-17 06:15:00|160.5|157.7|160.63|157.83|160.92|158.12|160.18|157.38|0
1665987600000|2022-10-17 06:20:00|160.69|157.89|161.47|158.67|161.67|158.87|160.63|157.83|0
1665987900000|2022-10-17 06:25:00|161.54|158.74|161.14|158.34|161.67|158.87|161.14|158.34|0
1665988200000|2022-10-17 06:30:00|161.01|158.21|161.57|158.77|161.8|159|160.49|157.69|0
1665988500000|2022-10-17 06:35:00|161.53|158.73|161.79|158.99|162.06|159.26|161.14|158.34|0
1665988800000|2022-10-17 06:40:00|161.76|158.96|160.46|157.66|161.76|158.96|160.39|157.59|0
1665989100000|2022-10-17 06:45:00|160.52|157.72|160.39|157.59|160.91|158.11|160.23|157.43|0
1665989400000|2022-10-17 06:50:00|160.52|157.72|161.07|158.27|161.3|158.5|160.39|157.59|0
1665989700000|2022-10-17 06:55:00|161.04|158.24|160.81|158.01|161.1|158.3|160.65|157.85|0
1665990000000|2022-10-17 07:00:00|160.74|157.94|157.29|154.49|161.07|158.27|157.29|154.49|0
1665990300000|2022-10-17 07:05:00|157.22|154.62|157.13|154.53|158.58|155.98|156.69|154.09|0
1665990600000|2022-10-17 07:10:00|157.07|154.47|158.67|156.07|158.8|156.2|156.94|154.34|0
1665990900000|2022-10-17 07:15:00|158.74|156.14|161.21|158.61|161.47|158.87|157.97|155.37|0
1665991200000|2022-10-17 07:20:00|161.01|158.41|161.14|158.54|162.19|159.59|160.88|158.28|0
1665991500000|2022-10-17 07:25:00|161.07|158.47|159.74|157.14|161.07|158.47|159.74|157.14|0
1665991800000|2022-10-17 07:30:00|159.83|157.23|160.42|157.82|160.58|157.98|159.15|156.55|0
1665992100000|2022-10-17 07:35:00|160.29|157.69|160.61|158.01|161|158.4|159.8|157.2|0
1665992400000|2022-10-17 07:40:00|160.78|158.18|159.32|156.72|161.36|158.76|158.55|155.95|0
1665992700000|2022-10-17 07:45:00|159.19|156.59|158.51|155.91|159.26|156.66|158.35|155.75|0
1665993000000|2022-10-17 07:50:00|158.42|155.82|157.19|154.59|158.93|156.33|157.07|154.47|0
1665993300000|2022-10-17 07:55:00|157.07|154.47|157.51|154.91|157.58|154.98|156.36|153.76|0
1665993600000|2022-10-17 08:00:00|157.58|154.98|158.19|155.59|158.38|155.78|157.26|154.66|0
1665993900000|2022-10-17 08:05:00|158.28|155.68|157.69|155.09|159.05|156.45|157.69|155.09|0
1665994200000|2022-10-17 08:10:00|157.75|155.15|158.65|156.05|158.65|156.05|157.72|155.12|0
1665994500000|2022-10-17 08:15:00|158.59|155.99|158.58|155.98|159.59|156.99|158.58|155.98|0
1665994800000|2022-10-17 08:20:00|158.65|156.05|158.68|156.08|158.84|156.24|158.26|155.66|0
1665995100000|2022-10-17 08:25:00|158.71|156.11|160.33|157.73|160.33|157.73|158.71|156.11|0
1665995400000|2022-10-17 08:30:00|160.26|157.66|160.2|157.6|160.43|157.83|159.61|157.01|0
1665995700000|2022-10-17 08:35:00|160.33|157.73|158.77|156.17|160.33|157.73|158.64|156.04|0
1665996000000|2022-10-17 08:40:00|158.67|156.07|159.19|156.59|159.41|156.81|158.57|155.97|0
1665996300000|2022-10-17 08:45:00|159.15|156.55|159.54|156.94|160.06|157.46|158.64|156.04|0
1665996600000|2022-10-17 08:50:00|159.48|156.88|158.5|155.9|159.48|156.88|158.31|155.71|0
1665996900000|2022-10-17 08:55:00|158.41|155.81|158.73|156.13|159.21|156.61|157.99|155.39|0
1665997200000|2022-10-17 09:00:00|158.7|156.1|158.34|155.74|158.95|156.35|158.31|155.71|0
1665997500000|2022-10-17 09:05:00|158.4|155.8|158.56|155.96|159.37|156.77|158.28|155.68|0
1665997800000|2022-10-17 09:10:00|158.63|156.03|157.82|155.22|158.76|156.16|157.82|155.22|0
1665998100000|2022-10-17 09:15:00|157.85|155.25|158.14|155.54|158.27|155.67|157.79|155.19|0
1665998400000|2022-10-17 09:20:00|158.17|155.57|158.17|155.57|158.49|155.89|158.01|155.41|0
1665998700000|2022-10-17 09:25:00|158.07|155.47|157.46|154.86|158.23|155.63|157.4|154.8|0
1665999000000|2022-10-17 09:30:00|157.4|154.8|157.2|154.6|157.59|154.99|156.69|154.09|0
1665999300000|2022-10-17 09:35:00|157.36|154.76|157.2|154.6|157.39|154.79|156.95|154.35|0
1665999600000|2022-10-17 09:40:00|157.14|154.54|157.39|154.79|157.49|154.89|157.07|154.47|0
1665999900000|2022-10-17 09:45:00|157.33|154.73|156.69|154.09|157.39|154.79|156.56|153.96|0
1666000200000|2022-10-17 09:50:00|156.68|154.08|156.81|154.21|157.07|154.47|156.46|153.86|0
1666000500000|2022-10-17 09:55:00|156.87|154.27|156.68|154.08|157.13|154.53|156.62|154.02|0
1666000800000|2022-10-17 10:00:00|156.74|154.14|156.3|153.7|157.06|154.46|155.72|153.12|0
1666001100000|2022-10-17 10:05:00|156.27|153.67|154.71|152.11|156.49|153.89|154.27|151.67|0
1666001400000|2022-10-17 10:10:00|154.74|152.14|154.54|151.94|155.41|152.81|154.19|151.59|0
1666001700000|2022-10-17 10:15:00|154.57|151.97|155.07|152.47|155.39|152.79|154.35|151.75|0
1666002000000|2022-10-17 10:20:00|155.13|152.53|155.64|153.04|155.83|153.23|155.07|152.47|0
1666002300000|2022-10-17 10:25:00|155.77|153.17|156.08|153.48|156.14|153.54|155.64|153.04|0
1666002600000|2022-10-17 10:30:00|156.02|153.42|155.63|153.03|156.02|153.42|155.32|152.72|0
1666002900000|2022-10-17 10:35:00|155.7|153.1|156.91|154.31|157.1|154.5|155.63|153.03|0
1666003200000|2022-10-17 10:40:00|156.97|154.37|156.9|154.3|157.16|154.56|156.59|153.99|0
1666003500000|2022-10-17 10:45:00|156.97|154.37|156.46|153.86|157.16|154.56|156.2|153.6|0
1666003800000|2022-10-17 10:50:00|156.58|153.98|156.2|153.6|156.58|153.98|155.75|153.15|0
1666004100000|2022-10-17 10:55:00|156.17|153.57|155.31|152.71|156.33|153.73|154.93|152.33|0
1666004400000|2022-10-17 11:00:00|155.37|152.77|156.9|154.3|156.96|154.36|155.37|152.77|0
1666004700000|2022-10-17 11:05:00|156.8|154.2|156.32|153.72|156.87|154.27|156.26|153.66|0
1666005000000|2022-10-17 11:10:00|156.26|153.66|156.16|153.56|156.38|153.78|156|153.4|0
1666005300000|2022-10-17 11:15:00|156.19|153.59|155.62|153.02|156.19|153.59|155.55|152.95|0
1666005600000|2022-10-17 11:20:00|155.43|152.83|155.42|152.82|155.68|153.08|155.3|152.7|0
1666005900000|2022-10-17 11:25:00|155.36|152.76|156.12|153.52|156.12|153.52|154.73|152.13|0
1666006200000|2022-10-17 11:30:00|156.06|153.46|156.12|153.52|156.12|153.52|155.48|152.88|0
1666006500000|2022-10-17 11:35:00|156.15|153.55|155.89|153.29|156.31|153.71|155.8|153.2|0
1666006800000|2022-10-17 11:40:00|155.86|153.26|156.62|154.02|156.62|154.02|155.86|153.26|0
1666007100000|2022-10-17 11:45:00|156.69|154.09|156.3|153.7|156.69|154.09|156.11|153.51|0
1666007400000|2022-10-17 11:50:00|156.24|153.64|156.17|153.57|156.43|153.83|156.05|153.45|0
1666007700000|2022-10-17 11:55:00|156.21|153.61|155.79|153.19|156.24|153.64|155.54|152.94|0
1666008000000|2022-10-17 12:00:00|155.73|153.13|156.23|153.63|156.3|153.7|155.22|152.62|0
1666008300000|2022-10-17 12:05:00|156.17|153.57|156.29|153.69|156.61|154.01|156.1|153.5|0
1666008600000|2022-10-17 12:10:00|156.46|153.86|157.44|154.84|157.51|154.91|156.29|153.69|0
1666008900000|2022-10-17 12:15:00|157.38|154.78|156.93|154.33|157.44|154.84|156.48|153.88|0
1666009200000|2022-10-17 12:20:00|156.99|154.39|155.78|153.18|157.12|154.52|155.53|152.93|0
1666009500000|2022-10-17 12:25:00|155.84|153.24|154.96|152.36|155.84|153.24|154.65|152.05|0
1666009800000|2022-10-17 12:30:00|154.93|152.33|153.61|151.01|155.72|153.12|153.05|150.45|0
1666010100000|2022-10-17 12:35:00|153.55|150.95|154.22|151.62|154.44|151.84|153.17|150.57|0
1666010400000|2022-10-17 12:40:00|154.16|151.56|152.52|149.92|154.16|151.56|152.11|149.51|0
1666010700000|2022-10-17 12:45:00|152.45|149.85|152.7|150.1|152.83|150.23|152.14|149.54|0
1666011000000|2022-10-17 12:50:00|152.64|150.04|152.45|149.85|152.95|150.35|152.2|149.6|0
1666011300000|2022-10-17 12:55:00|152.51|149.91|152.45|149.85|152.76|150.16|152.2|149.6|0
1666011600000|2022-10-17 13:00:00|152.32|149.72|150.64|148.04|152.32|149.72|150.33|147.73|0
1666011900000|2022-10-17 13:05:00|150.58|147.98|150.88|148.28|151.26|148.66|150.57|147.97|0
1666012200000|2022-10-17 13:10:00|150.95|148.35|150.08|147.48|150.95|148.35|150.01|147.41|0
1666012500000|2022-10-17 13:15:00|150.14|147.54|149.95|147.35|150.32|147.72|149.83|147.23|0
1666012800000|2022-10-17 13:20:00|149.89|147.29|150.5|147.9|150.82|148.22|149.76|147.16|0
1666013100000|2022-10-17 13:25:00|150.57|147.97|149.08|146.48|150.57|147.97|148.9|146.3|0
1666013400000|2022-10-17 13:30:00|149.14|146.54|147.23|144.63|149.73|147.13|146.28|143.68|0
1666013700000|2022-10-17 13:35:00|147.2|144.6|144.23|141.63|147.2|144.6|144.17|141.57|0
1666014000000|2022-10-17 13:40:00|143.99|141.39|142.48|139.88|144.75|142.15|141.48|138.88|0
1666014300000|2022-10-17 13:45:00|142.54|139.94|142.07|139.47|143.97|141.37|142.07|139.47|0
1666014600000|2022-10-17 13:50:00|141.95|139.35|142.89|140.29|143.73|141.13|141.36|138.76|0
1666014900000|2022-10-17 13:55:00|142.77|140.17|144.62|142.02|145.22|142.62|142.77|140.17|0
1666015200000|2022-10-17 14:00:00|144.32|141.72|143.54|140.94|145.16|142.56|143.37|140.77|0
1666015500000|2022-10-17 14:05:00|143.48|140.88|143.66|141.06|144.44|141.84|142.59|139.99|0
1666015800000|2022-10-17 14:10:00|143.84|141.24|139.95|137.35|143.84|141.24|139.95|137.35|0
1666016100000|2022-10-17 14:15:00|139.77|137.17|140.53|137.93|140.82|138.22|139.71|137.11|0
1666016400000|2022-10-17 14:20:00|140.41|137.81|141.82|139.22|141.99|139.39|139.6|137|0
1666016700000|2022-10-17 14:25:00|141.94|139.34|142.47|139.87|142.88|140.28|141.82|139.22|0
1666017000000|2022-10-17 14:30:00|142.41|139.81|143.41|140.81|143.71|141.11|141.7|139.1|0
1666017300000|2022-10-17 14:35:00|143.29|140.69|141.7|139.1|143.29|140.69|140.34|137.74|0
1666017600000|2022-10-17 14:40:00|141.64|139.04|142|139.4|142.23|139.63|141.35|138.75|0
1666017900000|2022-10-17 14:45:00|141.94|139.34|142.94|140.34|143.18|140.58|141.7|139.1|0
1666018200000|2022-10-17 14:50:00|142.82|140.22|144.82|142.22|145.51|142.91|142.76|140.16|0
1666018500000|2022-10-17 14:55:00|144.88|142.28|144.7|142.1|145.9|143.3|144.4|141.8|0
1666018800000|2022-10-17 15:00:00|144.52|141.92|143.86|141.26|144.64|142.04|143.26|140.66|0
1666019100000|2022-10-17 15:05:00|144.04|141.44|145.54|142.94|145.78|143.18|143.74|141.14|0
1666019400000|2022-10-17 15:10:00|145.6|143|145.29|142.69|145.66|143.06|144.21|141.61|0
1666019700000|2022-10-17 15:15:00|145.35|142.75|147.15|144.55|147.58|144.98|145.35|142.75|0
1666020000000|2022-10-17 15:20:00|147.21|144.61|144.74|142.14|147.27|144.67|144.74|142.14|0
1666020300000|2022-10-17 15:25:00|144.8|142.2|142.92|140.32|145.04|142.44|142.8|140.2|0
1666020600000|2022-10-17 15:30:00|143.04|140.44|142.68|140.08|143.57|140.97|142.33|139.73|0
1666020900000|2022-10-17 15:35:00|142.62|140.02|142.32|139.72|143.3|140.7|142.26|139.66|0
1666021200000|2022-10-17 15:40:00|142.26|139.66|141.85|139.25|142.32|139.72|140.97|138.37|0
1666021500000|2022-10-17 15:45:00|141.91|139.31|141.61|139.01|142.32|139.72|141.49|138.89|0
1666021800000|2022-10-17 15:50:00|141.67|139.07|140.56|137.96|142.02|139.42|140.32|137.72|0
1666022100000|2022-10-17 15:55:00|140.5|137.9|141.55|138.95|141.78|139.18|140.5|137.9|0
1666022400000|2022-10-17 16:00:00|141.67|139.07|141.9|139.3|142.08|139.48|140.9|138.3|0
1666022700000|2022-10-17 16:05:00|142.02|139.42|140.08|137.48|142.02|139.42|140.02|137.42|0
1666023000000|2022-10-17 16:10:00|140.14|137.54|141.72|139.12|142.72|140.12|140.14|137.54|0
1666023300000|2022-10-17 16:15:00|141.78|139.18|142.6|140|142.84|140.24|141.6|139|0
1666023600000|2022-10-17 16:20:00|142.72|140.12|142.6|140|143.31|140.71|142.36|139.76|0
1666023900000|2022-10-17 16:25:00|142.42|139.82|141.77|139.17|142.66|140.06|141.24|138.64|0
1666024200000|2022-10-17 16:30:00|141.71|139.11|140.77|138.17|141.89|139.29|140.66|138.06|0
1666024500000|2022-10-17 16:35:00|140.71|138.11|141.53|138.93|142.01|139.41|140.48|137.88|0
1666024800000|2022-10-17 16:40:00|141.65|139.05|142.83|140.23|143.9|141.3|141.59|138.99|0
1666025100000|2022-10-17 16:45:00|142.95|140.35|142.53|139.93|143.78|141.18|142.12|139.52|0
1666025400000|2022-10-17 16:50:00|142.47|139.87|141.65|139.05|142.77|140.17|141.65|139.05|0
1666025700000|2022-10-17 16:55:00|141.7|139.1|142.53|139.93|143|140.4|141.64|139.04|0
1666026000000|2022-10-17 17:00:00|142.47|139.87|143|140.4|143.89|141.29|142.17|139.57|0
1666026300000|2022-10-17 17:05:00|142.94|140.34|142.23|139.63|142.94|140.34|141.76|139.16|0
1666026600000|2022-10-17 17:10:00|142.35|139.75|142.23|139.63|142.46|139.86|141.81|139.21|0
1666026900000|2022-10-17 17:15:00|142.29|139.69|142.7|140.1|142.93|140.33|141.34|138.74|0
1666027200000|2022-10-17 17:20:00|142.82|140.22|140.87|138.27|143.05|140.45|140.7|138.1|0
1666027500000|2022-10-17 17:25:00|140.81|138.21|141.28|138.68|141.75|139.15|140.81|138.21|0
1666027800000|2022-10-17 17:30:00|141.22|138.62|141.16|138.56|141.51|138.91|140.93|138.33|0
1666028100000|2022-10-17 17:35:00|141.22|138.62|140.86|138.26|141.39|138.79|140.81|138.21|0
1666028400000|2022-10-17 17:40:00|140.81|138.21|141.39|138.79|141.57|138.97|140.81|138.21|0
1666028700000|2022-10-17 17:45:00|141.51|138.91|140.16|137.56|141.57|138.97|139.87|137.27|0
1666029000000|2022-10-17 17:50:00|140.1|137.5|140.22|137.62|140.39|137.79|139.81|137.21|0
1666029300000|2022-10-17 17:55:00|140.27|137.67|140.39|137.79|140.8|138.2|140.1|137.5|0
1666029600000|2022-10-17 18:00:00|140.45|137.85|140.8|138.2|141.09|138.49|139.28|136.68|0
1666029900000|2022-10-17 18:05:00|140.83|138.23|140.79|138.19|141.5|138.9|140.68|138.08|0
1666030200000|2022-10-17 18:10:00|140.85|138.25|141.38|138.78|141.73|139.13|140.56|137.96|0
1666030500000|2022-10-17 18:15:00|141.44|138.84|141.26|138.66|142.08|139.48|141.26|138.66|0
1666030800000|2022-10-17 18:20:00|141.32|138.72|142.26|139.66|142.55|139.95|141.32|138.72|0
1666031100000|2022-10-17 18:25:00|142.32|139.72|142.02|139.42|143.09|140.49|141.78|139.18|0
1666031400000|2022-10-17 18:30:00|141.96|139.36|142.49|139.89|142.79|140.19|141.9|139.3|0
1666031700000|2022-10-17 18:35:00|142.55|139.95|141.07|138.47|142.55|139.95|141.02|138.42|0
1666032000000|2022-10-17 18:40:00|141.13|138.53|140.78|138.18|141.25|138.65|140.49|137.89|0
1666032300000|2022-10-17 18:45:00|140.72|138.12|141.01|138.41|141.36|138.76|140.55|137.95|0
1666032600000|2022-10-17 18:50:00|141.07|138.47|142.48|139.88|142.72|140.12|141.01|138.41|0
1666032900000|2022-10-17 18:55:00|142.72|140.12|142.66|140.06|142.78|140.18|141.89|139.29|0
1666033200000|2022-10-17 19:00:00|142.72|140.12|143.19|140.59|143.66|141.06|142.07|139.47|0
1666033500000|2022-10-17 19:05:00|142.83|140.23|143.42|140.82|143.84|141.24|142.42|139.82|0
1666033800000|2022-10-17 19:10:00|143.48|140.88|143.13|140.53|143.9|141.3|142.95|140.35|0
1666034100000|2022-10-17 19:15:00|143.18|140.58|143|140.4|143.89|141.29|142.89|140.29|0
1666034400000|2022-10-17 19:20:00|143.06|140.46|142.35|139.75|143.95|141.35|142.35|139.75|0
1666034700000|2022-10-17 19:25:00|142.47|139.87|142.23|139.63|142.88|140.28|142.12|139.52|0
1666035000000|2022-10-17 19:30:00|142.18|139.58|141.88|139.28|142.76|140.16|141.47|138.87|0
1666035300000|2022-10-17 19:35:00|141.82|139.22|142.35|139.75|142.47|139.87|141.82|139.22|0
1666035600000|2022-10-17 19:40:00|142.41|139.81|141|138.4|142.7|140.1|140.82|138.22|0
1666035900000|2022-10-17 19:45:00|141.23|138.63|141.87|139.27|141.99|139.39|140.88|138.28|0
1666036200000|2022-10-17 19:50:00|141.4|138.8|141.62|139.02|142.32|139.72|140.88|138.28|0
1666036500000|2022-10-17 19:55:00|141.85|139.25|143.14|140.54|144.15|141.55|141.73|139.13|0
1666036800000|2022-10-17 20:00:00|143.32|140.72|142.49|139.89|143.32|140.72|142.43|139.83|0
1666037100000|2022-10-17 20:05:00|142.43|139.83|141.67|139.07|142.43|139.83|141.61|139.01|0
1666037400000|2022-10-17 20:10:00|141.7|139.1|141.72|139.12|141.84|139.24|141.61|139.01|0
1666037700000|2022-10-17 20:15:00|141.71|138.91|140.83|138.03|141.82|139.02|140.83|138.03|0
1666038000000|2022-10-17 20:20:00|140.89|138.09|141.12|138.32|141.41|138.61|140.89|138.09|0
1666038300000|2022-10-17 20:25:00|141.06|138.26|141.18|138.38|141.18|138.38|141|138.2|0
1666038600000|2022-10-17 20:30:00|141.23|138.43|141.11|138.31|141.29|138.49|141.06|138.26|0
1666038900000|2022-10-17 20:35:00|141.06|138.26|140.94|138.14|141.23|138.43|140.82|138.02|0
1666039200000|2022-10-17 20:40:00|140.97|138.17|140.41|137.61|141|138.2|140.3|137.5|0
1666039500000|2022-10-17 20:45:00|140.35|137.55|140.47|137.67|140.64|137.84|140.3|137.5|0
1666039800000|2022-10-17 20:50:00|140.53|137.73|140.76|137.96|140.88|138.08|140.53|137.73|0
1666040100000|2022-10-17 20:55:00|140.82|138.02|140.96|138.16|141.02|138.22|140.76|137.96|0
1666040400000|2022-10-17 21:00:00|140.95|138.15|140.87|138.07|141.06|138.26|140.87|138.07|0
1666040700000|2022-10-17 21:05:00|140.85|138.05|140.87|138.07|141.06|138.26|140.84|138.04|0
1666041000000|2022-10-17 21:10:00|140.83|138.03|140.48|137.68|140.83|138.03|140.48|137.68|0
1666041300000|2022-10-17 21:15:00|140.49|137.69|140.46|137.66|140.58|137.78|140.45|137.65|0
1666041600000|2022-10-17 21:20:00|140.47|137.67|140.62|137.82|140.62|137.82|140.47|137.67|0
1666041900000|2022-10-17 21:25:00|140.53|137.73|140.39|137.59|140.64|137.84|140.38|137.58|0
1666042200000|2022-10-17 21:30:00|140.37|137.57|140.45|137.65|140.46|137.66|140.37|137.57|0
1666042500000|2022-10-17 21:35:00|140.44|137.64|140.26|137.46|140.44|137.64|140.26|137.46|0
1666042800000|2022-10-17 21:40:00|140.3|137.5|140.3|137.5|140.37|137.57|140.3|137.5|0
1666043100000|2022-10-17 21:45:00|140.36|137.56|140.22|137.42|140.38|137.58|140.21|137.41|0
1666043400000|2022-10-17 21:50:00|140.21|137.41|140.27|137.47|140.37|137.57|140.21|137.41|0
1666043700000|2022-10-17 21:55:00|140.28|137.48|139.36|136.56|140.28|137.48|139.31|136.51|0
1666044000000|2022-10-17 22:00:00|138.56|135.76|138.99|136.19|139.11|136.31|137.82|135.02|0
1666044300000|2022-10-17 22:05:00|138.96|136.16|139.05|136.25|139.22|136.42|138.88|136.08|0
1666044600000|2022-10-17 22:10:00|138.93|136.13|138.99|136.19|139.13|136.33|138.7|135.9|0
1666044900000|2022-10-17 22:15:00|139.05|136.25|138.18|135.38|139.22|136.42|138.07|135.27|0
1666045200000|2022-10-17 22:20:00|138.15|135.35|137.84|135.04|138.64|135.84|137.84|135.04|0
1666045500000|2022-10-17 22:25:00|137.89|135.09|137.38|134.58|137.89|135.09|136.98|134.18|0
1666045800000|2022-10-17 22:30:00|137.41|134.61|137.72|134.92|137.83|135.03|137.41|134.61|0
1666046100000|2022-10-17 22:35:00|137.78|134.98|138.12|135.32|138.17|135.37|137.78|134.98|0
1666046400000|2022-10-17 22:40:00|138.06|135.26|138.06|135.26|138.32|135.52|137.94|135.14|0
1666046700000|2022-10-17 22:45:00|138|135.2|137.66|134.86|138.11|135.31|137.66|134.86|0
1666047000000|2022-10-17 22:50:00|137.71|134.91|137.65|134.85|137.88|135.08|137.48|134.68|0
1666047300000|2022-10-17 22:55:00|137.54|134.74|137.71|134.91|137.71|134.91|137.48|134.68|0
1666047600000|2022-10-17 23:00:00|137.62|134.82|137.59|134.79|137.79|134.99|137.48|134.68|0
1666047900000|2022-10-17 23:05:00|137.54|134.74|137.36|134.56|137.65|134.85|137.36|134.56|0
1666048200000|2022-10-17 23:10:00|137.33|134.53|136.96|134.16|137.36|134.56|136.91|134.11|0
1666048500000|2022-10-17 23:15:00|137.02|134.22|136.9|134.1|137.13|134.33|136.79|133.99|0
1666048800000|2022-10-17 23:20:00|136.96|134.16|136.84|134.04|137.07|134.27|136.79|133.99|0
1666049100000|2022-10-17 23:25:00|136.79|133.99|136.45|133.65|136.96|134.16|136.39|133.59|0
1666049400000|2022-10-17 23:30:00|136.5|133.7|136.84|134.04|136.9|134.1|136.28|133.48|0
1666049700000|2022-10-17 23:35:00|136.78|133.98|136.27|133.47|136.78|133.98|136.27|133.47|0
1666050000000|2022-10-17 23:40:00|136.21|133.41|135.93|133.13|136.24|133.44|135.71|132.91|0
1666050300000|2022-10-17 23:45:00|135.99|133.19|135.87|133.07|136.33|133.53|135.87|133.07|0
1666050600000|2022-10-17 23:50:00|135.82|133.02|136.38|133.58|136.44|133.64|135.59|132.79|0
1666050900000|2022-10-17 23:55:00|136.44|133.64|136.15|133.35|136.44|133.64|136.15|133.35|0
1666051200000|2022-10-18 00:00:00|136.21|133.41|136.89|134.09|137.06|134.26|136.04|133.24|0
1666051500000|2022-10-18 00:05:00|136.83|134.03|136.37|133.57|137.17|134.37|136.37|133.57|0
1666051800000|2022-10-18 00:10:00|136.32|133.52|136.29|133.49|136.66|133.86|136.15|133.35|0
1666052100000|2022-10-18 00:15:00|136.37|133.57|136.48|133.68|136.77|133.97|136.37|133.57|0
1666052400000|2022-10-18 00:20:00|136.6|133.8|136.71|133.91|136.93|134.13|136.37|133.57|0
1666052700000|2022-10-18 00:25:00|136.74|133.94|136.36|133.56|136.74|133.94|136.2|133.4|0
1666053000000|2022-10-18 00:30:00|136.42|133.62|136.7|133.9|136.87|134.07|136.19|133.39|0
1666053300000|2022-10-18 00:35:00|136.76|133.96|136.84|134.04|137.21|134.41|136.7|133.9|0
1666053600000|2022-10-18 00:40:00|136.87|134.07|136.93|134.13|137.01|134.21|136.7|133.9|0
1666053900000|2022-10-18 00:45:00|136.96|134.16|136.87|134.07|137.04|134.24|136.64|133.84|0
1666054200000|2022-10-18 00:50:00|136.84|134.04|137.07|134.27|137.26|134.46|136.84|134.04|0
1666054500000|2022-10-18 00:55:00|137.09|134.29|136.41|133.61|137.21|134.41|136.35|133.55|0
1666054800000|2022-10-18 01:00:00|136.47|133.67|136.75|133.95|136.86|134.06|136.35|133.55|0
1666055100000|2022-10-18 01:05:00|136.69|133.89|136.27|133.47|136.92|134.12|136.24|133.44|0
1666055400000|2022-10-18 01:10:00|136.29|133.49|136.23|133.43|136.46|133.66|136.07|133.27|0
1666055700000|2022-10-18 01:15:00|136.35|133.55|136.97|134.17|137.14|134.34|136.32|133.52|0
1666056000000|2022-10-18 01:20:00|137.08|134.28|137.2|134.4|137.54|134.74|136.91|134.11|0
1666056300000|2022-10-18 01:25:00|137.22|134.42|137.14|134.34|137.28|134.48|137.08|134.28|0
1666056600000|2022-10-18 01:30:00|137.08|134.28|137.59|134.79|137.82|135.02|137.02|134.22|0
1666056900000|2022-10-18 01:35:00|137.65|134.85|137.42|134.62|137.82|135.02|137.25|134.45|0
1666057200000|2022-10-18 01:40:00|137.36|134.56|137.24|134.44|137.42|134.62|137.02|134.22|0
1666057500000|2022-10-18 01:45:00|137.19|134.39|137.3|134.5|137.53|134.73|137.07|134.27|0
1666057800000|2022-10-18 01:50:00|137.39|134.59|137.44|134.64|137.64|134.84|137.39|134.59|0
1666058100000|2022-10-18 01:55:00|137.47|134.67|137.47|134.67|137.81|135.01|137.41|134.61|0
1666058400000|2022-10-18 02:00:00|137.52|134.72|137.46|134.66|137.81|135.01|137.46|134.66|0
1666058700000|2022-10-18 02:05:00|137.55|134.75|137.81|135.01|137.92|135.12|137.52|134.72|0
1666059000000|2022-10-18 02:10:00|137.86|135.06|137.8|135|138.03|135.23|137.63|134.83|0
1666059300000|2022-10-18 02:15:00|137.86|135.06|137.69|134.89|137.86|135.06|137.46|134.66|0
1666059600000|2022-10-18 02:20:00|137.74|134.94|137.86|135.06|137.89|135.09|137.69|134.89|0
1666059900000|2022-10-18 02:25:00|137.91|135.11|137.6|134.8|137.97|135.17|137.6|134.8|0
1666060200000|2022-10-18 02:30:00|137.57|134.77|137.65|134.85|137.74|134.94|137.51|134.71|0
1666060500000|2022-10-18 02:35:00|137.68|134.88|137.74|134.94|137.85|135.05|137.62|134.82|0
1666060800000|2022-10-18 02:40:00|137.77|134.97|138.02|135.22|138.02|135.22|137.62|134.82|0
1666061100000|2022-10-18 02:45:00|138.08|135.28|137.96|135.16|138.13|135.33|137.96|135.16|0
1666061400000|2022-10-18 02:50:00|138.02|135.22|137.62|134.82|138.08|135.28|137.62|134.82|0
1666061700000|2022-10-18 02:55:00|137.59|134.79|137.67|134.87|137.73|134.93|137.44|134.64|0
1666062000000|2022-10-18 03:00:00|137.61|134.81|137.27|134.47|137.67|134.87|137.21|134.41|0
1666062300000|2022-10-18 03:05:00|137.33|134.53|137.04|134.24|137.33|134.53|136.93|134.13|0
1666062600000|2022-10-18 03:10:00|137.07|134.27|137.15|134.35|137.27|134.47|136.98|134.18|0
1666062900000|2022-10-18 03:15:00|137.09|134.29|136.41|133.61|137.09|134.29|136.35|133.55|0
1666063200000|2022-10-18 03:20:00|136.47|133.67|136.58|133.78|136.86|134.06|136.47|133.67|0
1666063500000|2022-10-18 03:25:00|136.64|133.84|136.46|133.66|136.86|134.06|136.46|133.66|0
1666063800000|2022-10-18 03:30:00|136.52|133.72|134.66|131.86|136.58|133.78|134.27|131.47|0
1666064100000|2022-10-18 03:35:00|134.6|131.8|134.04|131.24|134.77|131.97|134.04|131.24|0
1666064400000|2022-10-18 03:40:00|133.65|130.85|130.97|128.17|134.1|131.3|130.97|128.17|0
1666064700000|2022-10-18 03:45:00|130.78|127.98|130.34|127.54|131.55|128.75|130.02|127.22|0
1666065000000|2022-10-18 03:50:00|130.4|127.6|130.29|127.49|130.94|128.14|129.96|127.16|0
1666065300000|2022-10-18 03:55:00|130.23|127.43|131.05|128.25|131.05|128.25|130.23|127.43|0
1666065600000|2022-10-18 04:00:00|130.99|128.19|132.05|129.25|133.19|130.39|130.07|127.27|0
1666065900000|2022-10-18 04:05:00|132.08|129.28|132.25|129.45|132.27|129.47|131.54|128.74|0
1666066200000|2022-10-18 04:10:00|132.33|129.53|131.34|128.54|132.38|129.58|130.96|128.16|0
1666066500000|2022-10-18 04:15:00|131.21|128.41|130.23|127.43|131.34|128.54|129.72|126.92|0
1666066800000|2022-10-18 04:20:00|130.2|127.4|129.28|126.48|130.31|127.51|129.23|126.43|0
1666067100000|2022-10-18 04:25:00|129.23|126.43|128.85|126.05|129.23|126.43|128.21|125.41|0
1666067400000|2022-10-18 04:30:00|128.91|126.11|128.26|125.46|129.26|126.46|128.11|125.31|0
1666067700000|2022-10-18 04:35:00|128.37|125.57|129.39|126.59|129.39|126.59|128.37|125.57|0
1666068000000|2022-10-18 04:40:00|129.33|126.53|129.92|127.12|130.03|127.23|129.28|126.48|0
1666068300000|2022-10-18 04:45:00|129.9|127.1|130.19|127.39|130.19|127.39|129.71|126.91|0
1666068600000|2022-10-18 04:50:00|130.24|127.44|130.4|127.6|130.46|127.66|130.03|127.23|0
1666068900000|2022-10-18 04:55:00|130.35|127.55|130.4|127.6|130.62|127.82|130.08|127.28|0
1666069200000|2022-10-18 05:00:00|130.35|127.55|130.1|127.3|130.62|127.82|129.97|127.17|0
1666069500000|2022-10-18 05:05:00|130.08|127.28|131.21|128.41|131.21|128.41|129.91|127.11|0
1666069800000|2022-10-18 05:10:00|131.16|128.36|130.78|127.98|131.51|128.71|130.78|127.98|0
1666070100000|2022-10-18 05:15:00|130.72|127.92|131.1|128.3|131.29|128.49|130.72|127.92|0
1666070400000|2022-10-18 05:20:00|131.13|128.33|131.26|128.46|131.42|128.62|130.93|128.13|0
1666070700000|2022-10-18 05:25:00|131.37|128.57|131.31|128.51|131.48|128.68|130.99|128.19|0
1666071000000|2022-10-18 05:30:00|131.37|128.57|130.93|128.13|131.42|128.62|130.93|128.13|0
1666071300000|2022-10-18 05:35:00|130.9|128.1|130.77|127.97|131.2|128.4|130.66|127.86|0
1666071600000|2022-10-18 05:40:00|130.71|127.91|130.98|128.18|131.34|128.54|130.6|127.8|0
1666071900000|2022-10-18 05:45:00|131.03|128.23|131.14|128.34|131.33|128.53|130.92|128.12|0
1666072200000|2022-10-18 05:50:00|131.17|128.37|131.19|128.39|131.36|128.56|130.98|128.18|0
1666072500000|2022-10-18 05:55:00|131.25|128.45|132.12|129.32|132.5|129.7|131.25|128.45|0
1666072800000|2022-10-18 06:00:00|132.01|129.21|132.61|129.81|132.78|129.98|132.01|129.21|0
1666073100000|2022-10-18 06:05:00|132.56|129.76|132.64|129.84|132.88|130.08|132.5|129.7|0
1666073400000|2022-10-18 06:10:00|132.61|129.81|131.68|128.88|132.61|129.81|131.62|128.82|0
1666073700000|2022-10-18 06:15:00|131.62|128.82|131.59|128.79|131.92|129.12|131.08|128.28|0
1666074000000|2022-10-18 06:20:00|131.51|128.71|131.18|128.38|131.67|128.87|130.75|127.95|0
1666074300000|2022-10-18 06:25:00|131.13|128.33|130.8|128|131.24|128.44|130.64|127.84|0
1666074600000|2022-10-18 06:30:00|130.83|128.03|131.07|128.27|131.56|128.76|130.83|128.03|0
1666074900000|2022-10-18 06:35:00|131.02|128.22|131.52|128.72|135.25|132.45|130.74|127.94|0
1666075200000|2022-10-18 06:40:00|131.5|128.7|129.63|126.83|131.5|128.7|129.63|126.83|0
1666075500000|2022-10-18 06:45:00|129.69|126.89|131.03|128.23|131.03|128.23|129.69|126.89|0
1666075800000|2022-10-18 06:50:00|131.09|128.29|131.68|128.88|132.01|129.21|130.92|128.12|0
1666076100000|2022-10-18 06:55:00|131.71|128.91|132.06|129.26|132.22|129.42|131.63|128.83|0
1666076400000|2022-10-18 07:00:00|132.28|129.48|133.07|130.27|133.15|130.35|132.28|129.48|0
1666076700000|2022-10-18 07:05:00|132.89|130.29|133.52|130.92|134.49|131.89|132.83|130.23|0
1666077000000|2022-10-18 07:10:00|133.22|130.62|133.77|131.17|133.89|131.29|131.98|129.38|0
1666077300000|2022-10-18 07:15:00|133.69|131.09|133.86|131.26|134.16|131.56|133.17|130.57|0
1666077600000|2022-10-18 07:20:00|133.83|131.23|132.94|130.34|134.99|132.39|132.94|130.34|0
1666077900000|2022-10-18 07:25:00|132.89|130.29|133|130.4|133.49|130.89|132.39|129.79|0
1666078200000|2022-10-18 07:30:00|133.03|130.43|132.12|129.52|133.05|130.45|131.74|129.14|0
1666078500000|2022-10-18 07:35:00|131.95|129.35|132.28|129.68|132.55|129.95|131.9|129.3|0
1666078800000|2022-10-18 07:40:00|132.23|129.63|132.17|129.57|132.28|129.68|131.68|129.08|0
1666079100000|2022-10-18 07:45:00|132.06|129.46|131.65|129.05|132.33|129.73|131.57|128.97|0
1666079400000|2022-10-18 07:50:00|131.62|129.02|131.24|128.64|131.89|129.29|131.18|128.58|0
1666079700000|2022-10-18 07:55:00|131.18|128.58|130.86|128.26|131.35|128.75|130.37|127.77|0
1666080000000|2022-10-18 08:00:00|130.91|128.31|131.32|128.72|131.45|128.85|130.67|128.07|0
1666080300000|2022-10-18 08:05:00|131.29|128.69|131.56|128.96|131.78|129.18|130.8|128.2|0
1666080600000|2022-10-18 08:10:00|131.5|128.9|131.64|129.04|131.75|129.15|131.23|128.63|0
1666080900000|2022-10-18 08:15:00|131.67|129.07|131.72|129.12|131.83|129.23|131.5|128.9|0
1666081200000|2022-10-18 08:20:00|131.66|129.06|132.32|129.72|132.59|129.99|131.66|129.06|0
1666081500000|2022-10-18 08:25:00|132.26|129.66|132.1|129.5|132.54|129.94|131.61|129.01|0
1666081800000|2022-10-18 08:30:00|131.99|129.39|132.2|129.6|132.26|129.66|131.6|129|0
1666082100000|2022-10-18 08:35:00|132.18|129.58|132.86|130.26|133.08|130.48|132.18|129.58|0
1666082400000|2022-10-18 08:40:00|132.78|130.18|134.07|131.47|134.13|131.53|132.64|130.04|0
1666082700000|2022-10-18 08:45:00|134.1|131.5|133.43|130.83|134.29|131.69|133.41|130.81|0
1666083000000|2022-10-18 08:50:00|133.41|130.81|133.9|131.3|133.9|131.3|133.24|130.64|0
1666083300000|2022-10-18 08:55:00|133.93|131.33|135.74|133.14|135.74|133.14|133.85|131.25|0
1666083600000|2022-10-18 09:00:00|135.76|133.16|135.45|132.85|136.74|134.14|135.12|132.52|0
1666083900000|2022-10-18 09:05:00|135.73|133.13|136.8|134.2|136.97|134.37|135.68|133.08|0
1666084200000|2022-10-18 09:10:00|136.69|134.09|135.95|133.35|136.91|134.31|135.59|132.99|0
1666084500000|2022-10-18 09:15:00|135.9|133.3|135.5|132.9|136.12|133.52|135.17|132.57|0
1666084800000|2022-10-18 09:20:00|135.48|132.88|136.51|133.91|136.88|134.28|135.48|132.88|0
1666085100000|2022-10-18 09:25:00|136.57|133.97|136|133.4|137.02|134.42|136|133.4|0
1666085400000|2022-10-18 09:30:00|135.95|133.35|136.96|134.36|137.16|134.56|135.44|132.84|0
1666085700000|2022-10-18 09:35:00|137.01|134.41|136.9|134.3|137.16|134.56|136.34|133.74|0
1666086000000|2022-10-18 09:40:00|136.84|134.24|136.5|133.9|137.24|134.64|136.5|133.9|0
1666086300000|2022-10-18 09:45:00|136.56|133.96|135.6|133|136.73|134.13|135.38|132.78|0
1666086600000|2022-10-18 09:50:00|135.72|133.12|135.21|132.61|135.99|133.39|135.18|132.58|0
1666086900000|2022-10-18 09:55:00|135.24|132.64|134.24|131.64|135.38|132.78|134.24|131.64|0
1666087200000|2022-10-18 10:00:00|134.26|131.66|133.82|131.22|134.48|131.88|133.6|131|0
1666087500000|2022-10-18 10:05:00|133.76|131.16|134.31|131.71|134.65|132.05|133.43|130.83|0
1666087800000|2022-10-18 10:10:00|134.37|131.77|134.79|132.19|135.68|133.08|134.37|131.77|0
1666088100000|2022-10-18 10:15:00|134.73|132.13|134.51|131.91|134.79|132.19|134.4|131.8|0
1666088400000|2022-10-18 10:20:00|134.4|131.8|133.68|131.08|134.51|131.91|133.57|130.97|0
1666088700000|2022-10-18 10:25:00|133.73|131.13|133.95|131.35|134.48|131.88|133.24|130.64|0
1666089000000|2022-10-18 10:30:00|134.01|131.41|134.12|131.52|134.78|132.18|134.01|131.41|0
1666089300000|2022-10-18 10:35:00|134.2|131.6|132.66|130.06|134.23|131.63|132.01|129.41|0
1666089600000|2022-10-18 10:40:00|132.82|130.22|133.73|131.13|133.95|131.35|132.47|129.87|0
1666089900000|2022-10-18 10:45:00|133.89|131.29|133.89|131.29|134.06|131.46|133.23|130.63|0
1666090200000|2022-10-18 10:50:00|133.97|131.37|134.5|131.9|134.72|132.12|133.89|131.29|0
1666090500000|2022-10-18 10:55:00|134.44|131.84|134.83|132.23|135.16|132.56|134.16|131.56|0
1666090800000|2022-10-18 11:00:00|134.74|132.14|133.55|130.95|134.94|132.34|133|130.4|0
1666091100000|2022-10-18 11:05:00|133.53|130.93|132.73|130.13|133.61|131.01|131.65|129.05|0
1666091400000|2022-10-18 11:10:00|132.68|130.08|132.71|130.11|133.01|130.41|132.19|129.59|0
1666091700000|2022-10-18 11:15:00|132.84|130.24|133.22|130.62|133.22|130.62|132.62|130.02|0
1666092000000|2022-10-18 11:20:00|133.11|130.51|132.43|129.83|133.11|130.51|132.02|129.42|0
1666092300000|2022-10-18 11:25:00|132.4|129.8|132.51|129.91|132.95|130.35|132.18|129.58|0
1666092600000|2022-10-18 11:30:00|132.56|129.96|131.8|129.2|132.56|129.96|131.47|128.87|0
1666092900000|2022-10-18 11:35:00|131.77|129.17|131.36|128.76|132.29|129.69|131.31|128.71|0
1666093200000|2022-10-18 11:40:00|131.31|128.71|130.49|127.89|131.52|128.92|130.23|127.63|0
1666093500000|2022-10-18 11:45:00|130.66|128.06|129.9|127.3|131.2|128.6|129.9|127.3|0
1666093800000|2022-10-18 11:50:00|129.95|127.35|130.6|128|130.65|128.05|129.9|127.3|0
1666094100000|2022-10-18 11:55:00|130.65|128.05|130.54|127.94|130.92|128.32|130.27|127.67|0
1666094400000|2022-10-18 12:00:00|130.6|128|130.38|127.78|130.76|128.16|130.06|127.46|0
1666094700000|2022-10-18 12:05:00|130.32|127.72|129.89|127.29|130.59|127.99|129.84|127.24|0
1666095000000|2022-10-18 12:10:00|129.68|127.08|128.4|125.8|129.79|127.19|128.29|125.69|0
1666095300000|2022-10-18 12:15:00|128.5|125.9|128.93|126.33|129.06|126.46|127.92|125.32|0
1666095600000|2022-10-18 12:20:00|128.87|126.27|129.51|126.91|129.57|126.97|128.47|125.87|0
1666095900000|2022-10-18 12:25:00|129.46|126.86|129.03|126.43|130.05|127.45|129.03|126.43|0
1666096200000|2022-10-18 12:30:00|128.92|126.32|127.59|124.99|128.92|126.32|127.38|124.78|0
1666096500000|2022-10-18 12:35:00|127.65|125.05|127.43|124.83|128.02|125.42|127.27|124.67|0
1666096800000|2022-10-18 12:40:00|127.54|124.94|127.8|125.2|127.85|125.25|127.01|124.41|0
1666097100000|2022-10-18 12:45:00|127.75|125.15|126.19|123.59|129.32|126.72|126.09|123.49|0
1666097400000|2022-10-18 12:50:00|126.14|123.54|127.51|124.91|127.57|124.97|125.83|123.23|0
1666097700000|2022-10-18 12:55:00|127.46|124.86|127.19|124.59|127.46|124.86|126.72|124.12|0
1666098000000|2022-10-18 13:00:00|127.09|124.49|127.99|125.39|128.04|125.44|126.83|124.23|0
1666098300000|2022-10-18 13:05:00|127.96|125.36|128.62|126.02|128.89|126.29|127.93|125.33|0
1666098600000|2022-10-18 13:10:00|128.57|125.97|129.26|126.66|129.37|126.77|128.19|125.59|0
1666098900000|2022-10-18 13:15:00|129.31|126.71|129.52|126.92|129.79|127.19|128.88|126.28|0
1666099200000|2022-10-18 13:20:00|129.63|127.03|128.61|126.01|129.63|127.03|128.51|125.91|0
1666099500000|2022-10-18 13:25:00|128.56|125.96|127.24|124.64|128.67|126.07|127.13|124.53|0
1666099800000|2022-10-18 13:30:00|127.05|124.45|128.72|126.12|128.77|126.17|126.55|123.95|0
1666100100000|2022-10-18 13:35:00|128.82|126.22|128.5|125.9|128.93|126.33|127.34|124.74|0
1666100400000|2022-10-18 13:40:00|128.45|125.85|129.14|126.54|129.73|127.13|128.02|125.42|0
1666100700000|2022-10-18 13:45:00|129.03|126.43|129.51|126.91|130.91|128.31|129.03|126.43|0
1666101000000|2022-10-18 13:50:00|129.41|126.81|132.57|129.97|132.63|130.03|128.98|126.38|0
1666101300000|2022-10-18 13:55:00|132.41|129.81|131.37|128.77|132.41|129.81|130.51|127.91|0
1666101600000|2022-10-18 14:00:00|131.05|128.45|129.64|127.04|131.24|128.64|129.32|126.72|0
1666101900000|2022-10-18 14:05:00|129.54|126.94|128.95|126.35|130.5|127.9|128.68|126.08|0
1666102200000|2022-10-18 14:10:00|128.89|126.29|129.64|127.04|129.64|127.04|128.57|125.97|0
1666102500000|2022-10-18 14:15:00|129.69|127.09|130.66|128.06|131.26|128.66|129.1|126.5|0
1666102800000|2022-10-18 14:20:00|130.61|128.01|132.61|130.01|132.86|130.26|130.55|127.95|0
1666103100000|2022-10-18 14:25:00|132.51|129.91|133.71|131.11|133.82|131.22|132.07|129.47|0
1666103400000|2022-10-18 14:30:00|133.77|131.17|133.55|130.95|134.37|131.77|132.8|130.2|0
1666103700000|2022-10-18 14:35:00|133.44|130.84|135.33|132.73|135.61|133.01|133.44|130.84|0
1666104000000|2022-10-18 14:40:00|135.38|132.78|133.66|131.06|135.38|132.78|133.66|131.06|0
1666104300000|2022-10-18 14:45:00|133.55|130.95|132.67|130.07|134.27|131.67|132.23|129.63|0
1666104600000|2022-10-18 14:50:00|132.78|130.18|133.33|130.73|133.93|131.33|132.78|130.18|0
1666104900000|2022-10-18 14:55:00|133.49|130.89|134.37|131.77|134.54|131.94|133.38|130.78|0
1666105200000|2022-10-18 15:00:00|134.48|131.88|133.98|131.38|135.54|132.94|133.87|131.27|0
1666105500000|2022-10-18 15:05:00|134.15|131.55|136.43|133.83|136.72|134.12|133.49|130.89|0
1666105800000|2022-10-18 15:10:00|136.32|133.72|138.36|135.76|138.65|136.05|135.13|132.53|0
1666106100000|2022-10-18 15:15:00|138.42|135.82|139.47|136.87|139.58|136.98|137.45|134.85|0
1666106400000|2022-10-18 15:20:00|139.41|136.81|141.43|138.83|141.6|139|139.07|136.47|0
1666106700000|2022-10-18 15:25:00|140.49|137.89|138.78|136.18|140.72|138.12|138.38|135.78|0
1666107000000|2022-10-18 15:30:00|138.72|136.12|139.01|136.41|140.1|137.5|138.49|135.89|0
1666107300000|2022-10-18 15:35:00|138.95|136.35|140.1|137.5|141.44|138.84|138.72|136.12|0
1666107600000|2022-10-18 15:40:00|139.93|137.33|139.58|136.98|141.26|138.66|139.58|136.98|0
1666107900000|2022-10-18 15:45:00|139.52|136.92|138.2|135.6|139.87|137.27|137.97|135.37|0
1666108200000|2022-10-18 15:50:00|138.37|135.77|137.85|135.25|138.48|135.88|137.51|134.91|0
1666108500000|2022-10-18 15:55:00|137.91|135.31|137.62|135.02|138.77|136.17|137.51|134.91|0
1666108800000|2022-10-18 16:00:00|137.68|135.08|137.51|134.91|138.14|135.54|137.51|134.91|0
1666109100000|2022-10-18 16:05:00|137.56|134.96|135.66|133.06|138.94|136.34|135.52|132.92|0
1666109400000|2022-10-18 16:10:00|135.69|133.09|132.73|130.13|136.59|133.99|132.18|129.58|0
1666109700000|2022-10-18 16:15:00|132.62|130.02|134.18|131.58|134.23|131.63|131.79|129.19|0
1666110000000|2022-10-18 16:20:00|134.29|131.69|135.75|133.15|135.86|133.26|134.29|131.69|0
1666110300000|2022-10-18 16:25:00|135.81|133.21|134.6|132|136.26|133.66|134.38|131.78|0
1666110600000|2022-10-18 16:30:00|134.54|131.94|133.98|131.38|135.28|132.68|133.7|131.1|0
1666110900000|2022-10-18 16:35:00|134.04|131.44|132.25|129.65|134.04|131.44|131.86|129.26|0
1666111200000|2022-10-18 16:40:00|132.31|129.71|132.36|129.76|132.36|129.76|131.31|128.71|0
1666111500000|2022-10-18 16:45:00|132.39|129.79|132.69|130.09|133.47|130.87|132.36|129.76|0
1666111800000|2022-10-18 16:50:00|132.75|130.15|131.47|128.87|132.86|130.26|131.25|128.65|0
1666112100000|2022-10-18 16:55:00|131.42|128.82|133.41|130.81|133.41|130.81|131.36|128.76|0
1666112400000|2022-10-18 17:00:00|133.08|130.48|136.06|133.46|136.23|133.63|133.08|130.48|0
1666112700000|2022-10-18 17:05:00|135.94|133.34|135.56|132.96|136.41|133.81|134.78|132.18|0
1666113000000|2022-10-18 17:10:00|135.45|132.85|133.71|131.11|135.73|133.13|133.66|131.06|0
1666113300000|2022-10-18 17:15:00|133.82|131.22|133.82|131.22|134.32|131.72|133.54|130.94|0
1666113600000|2022-10-18 17:20:00|133.88|131.28|133.87|131.27|134.83|132.23|133.1|130.5|0
1666113900000|2022-10-18 17:25:00|133.99|131.39|132.87|130.27|133.99|131.39|132.48|129.88|0
1666114200000|2022-10-18 17:30:00|132.59|129.99|130.72|128.12|133.09|130.49|130.72|128.12|0
1666114500000|2022-10-18 17:35:00|130.61|128.01|131.38|128.78|131.49|128.89|130.5|127.9|0
1666114800000|2022-10-18 17:40:00|131.21|128.61|131.43|128.83|131.82|129.22|130.77|128.17|0
1666115100000|2022-10-18 17:45:00|131.49|128.89|131.15|128.55|132.64|130.04|131.1|128.5|0
1666115400000|2022-10-18 17:50:00|131.1|128.5|130.71|128.11|131.65|129.05|130.71|128.11|0
1666115700000|2022-10-18 17:55:00|130.77|128.17|130.66|128.06|131.43|128.83|130.06|127.46|0
1666116000000|2022-10-18 18:00:00|130.82|128.22|131.92|129.32|132.08|129.48|130.28|127.68|0
1666116300000|2022-10-18 18:05:00|132.03|129.43|132.14|129.54|132.41|129.81|131.04|128.44|0
1666116600000|2022-10-18 18:10:00|132.08|129.48|131.75|129.15|132.08|129.48|131.31|128.71|0
1666116900000|2022-10-18 18:15:00|131.86|129.26|132.46|129.86|132.69|130.09|131.69|129.09|0
1666117200000|2022-10-18 18:20:00|132.52|129.92|131.47|128.87|132.96|130.36|131.42|128.82|0
1666117500000|2022-10-18 18:25:00|131.41|128.81|131.03|128.43|132.3|129.7|130.76|128.16|0
1666117800000|2022-10-18 18:30:00|130.92|128.32|131.58|128.98|132.07|129.47|130.92|128.32|0
1666118100000|2022-10-18 18:35:00|131.52|128.92|134.63|132.03|135.05|132.45|131.25|128.65|0
1666118400000|2022-10-18 18:40:00|134.52|131.92|137.69|135.09|137.97|135.37|134.24|131.64|0
1666118700000|2022-10-18 18:45:00|137.8|135.2|137.59|134.99|139.2|136.6|136.89|134.29|0
1666119000000|2022-10-18 18:50:00|137.76|135.16|136.84|134.24|138.45|135.85|136.61|134.01|0
1666119300000|2022-10-18 18:55:00|136.78|134.18|136.33|133.73|137.24|134.64|135.87|133.27|0
1666119600000|2022-10-18 19:00:00|136.44|133.84|137.69|135.09|138.33|135.73|136.16|133.56|0
1666119900000|2022-10-18 19:05:00|137.75|135.15|137.52|134.92|137.75|135.15|136.44|133.84|0
1666120200000|2022-10-18 19:10:00|137.41|134.81|137.98|135.38|138.38|135.78|136.72|134.12|0
1666120500000|2022-10-18 19:15:00|137.75|135.15|137.29|134.69|138.67|136.07|136.95|134.35|0
1666120800000|2022-10-18 19:20:00|137.4|134.8|136.09|133.49|137.75|135.15|135.92|133.32|0
1666121100000|2022-10-18 19:25:00|136.32|133.72|135.75|133.15|136.83|134.23|135.52|132.92|0
1666121400000|2022-10-18 19:30:00|135.86|133.26|133.33|130.73|136.2|133.6|132.89|130.29|0
1666121700000|2022-10-18 19:35:00|133.28|130.68|133.89|131.29|134.73|132.13|133.17|130.57|0
1666122000000|2022-10-18 19:40:00|133.72|131.12|132.85|130.25|135.53|132.93|132.57|129.97|0
1666122300000|2022-10-18 19:45:00|133.02|130.42|133.13|130.53|133.85|131.25|132.96|130.36|0
1666122600000|2022-10-18 19:50:00|133.18|130.58|133.57|130.97|133.85|131.25|132.07|129.47|0
1666122900000|2022-10-18 19:55:00|133.68|131.08|132.12|129.52|134.52|131.92|132.12|129.52|0
1666123200000|2022-10-18 20:00:00|131.9|129.3|129.55|126.95|133.74|131.14|129.17|126.57|0
1666123500000|2022-10-18 20:05:00|129.63|127.03|129.76|127.16|130.36|127.76|129.06|126.46|0
1666123800000|2022-10-18 20:10:00|129.82|127.22|129.38|126.78|129.92|127.32|128.89|126.29|0
1666124100000|2022-10-18 20:15:00|129.26|126.46|127.43|124.63|129.37|126.57|127.37|124.57|0
1666124400000|2022-10-18 20:20:00|127.37|124.57|127.51|124.71|127.96|125.16|127.35|124.55|0
1666124700000|2022-10-18 20:25:00|127.53|124.73|127.42|124.62|127.85|125.05|127.37|124.57|0
1666125000000|2022-10-18 20:30:00|127.32|124.52|127.69|124.89|127.85|125.05|127.21|124.41|0
1666125300000|2022-10-18 20:35:00|127.64|124.84|126.7|123.9|127.74|124.94|126.7|123.9|0
1666125600000|2022-10-18 20:40:00|126.78|123.98|126.3|123.5|126.78|123.98|126.19|123.39|0
1666125900000|2022-10-18 20:45:00|126.35|123.55|126.35|123.55|126.51|123.71|126.19|123.39|0
1666126200000|2022-10-18 20:50:00|126.3|123.5|126.93|124.13|126.93|124.13|126.3|123.5|0
1666126500000|2022-10-18 20:55:00|126.99|124.19|126.75|123.95|127.31|124.51|126.75|123.95|0
1666126800000|2022-10-18 21:00:00|126.83|124.03|126.68|123.88|126.86|124.06|126.63|123.83|0
1666127100000|2022-10-18 21:05:00|126.67|123.87|126.7|123.9|126.76|123.96|126.59|123.79|0
1666127400000|2022-10-18 21:10:00|126.71|123.91|126.44|123.64|126.72|123.92|126.4|123.6|0
1666127700000|2022-10-18 21:15:00|126.42|123.62|126.35|123.55|126.42|123.62|126.25|123.45|0
1666128000000|2022-10-18 21:20:00|126.36|123.56|126.25|123.45|126.41|123.61|126.25|123.45|0
1666128300000|2022-10-18 21:25:00|126.23|123.43|126.36|123.56|126.5|123.7|126.23|123.43|0
1666128600000|2022-10-18 21:30:00|126.38|123.58|126.23|123.43|126.41|123.61|126.23|123.43|0
1666128900000|2022-10-18 21:35:00|126.25|123.45|126.29|123.49|126.33|123.53|126.21|123.41|0
1666129200000|2022-10-18 21:40:00|126.28|123.48|126.29|123.49|126.37|123.57|126.26|123.46|0
1666129500000|2022-10-18 21:45:00|126.28|123.48|126.4|123.6|126.53|123.73|126.27|123.47|0
1666129800000|2022-10-18 21:50:00|126.41|123.61|126.38|123.58|126.61|123.81|126.37|123.57|0
1666130100000|2022-10-18 21:55:00|126.28|123.48|126.6|123.8|126.68|123.88|126.24|123.44|0
1666130400000|2022-10-18 22:00:00|126.46|123.66|127.39|124.59|127.49|124.69|126.35|123.55|0
1666130700000|2022-10-18 22:05:00|127.33|124.53|127.55|124.75|127.55|124.75|127.28|124.48|0
1666131000000|2022-10-18 22:10:00|127.49|124.69|127.28|124.48|127.55|124.75|127.28|124.48|0
1666131300000|2022-10-18 22:15:00|127.49|124.69|128.08|125.28|128.08|125.28|127.49|124.69|0
1666131600000|2022-10-18 22:20:00|128.05|125.25|127.86|125.06|128.24|125.44|127.81|125.01|0
1666131900000|2022-10-18 22:25:00|127.81|125.01|127.49|124.69|127.97|125.17|127.49|124.69|0
1666132200000|2022-10-18 22:30:00|127.54|124.74|127.35|124.55|127.7|124.9|127.16|124.36|0
1666132500000|2022-10-18 22:35:00|127.38|124.58|127.29|124.49|127.43|124.63|127.29|124.49|0
1666132800000|2022-10-18 22:40:00|127.32|124.52|126.78|123.98|127.32|124.52|126.63|123.83|0
1666133100000|2022-10-18 22:45:00|126.89|124.09|126.76|123.96|127|124.2|126.76|123.96|0
1666133400000|2022-10-18 22:50:00|126.78|123.98|126.57|123.77|126.84|124.04|126.41|123.61|0
1666133700000|2022-10-18 22:55:00|126.62|123.82|126.51|123.71|126.62|123.82|126.41|123.61|0
1666134000000|2022-10-18 23:00:00|126.49|123.69|126.25|123.45|126.62|123.82|126.25|123.45|0
1666134300000|2022-10-18 23:05:00|126.19|123.39|124.82|122.02|126.35|123.55|124.71|121.91|0
1666134600000|2022-10-18 23:10:00|124.71|121.91|123.92|121.12|124.87|122.07|123.87|121.07|0
1666134900000|2022-10-18 23:15:00|123.87|121.07|124.45|121.65|124.53|121.73|123.82|121.02|0
1666135200000|2022-10-18 23:20:00|124.42|121.62|124.02|121.22|124.42|121.62|123.71|120.91|0
1666135500000|2022-10-18 23:25:00|124.08|121.28|124.81|122.01|124.81|122.01|124.08|121.28|0
1666135800000|2022-10-18 23:30:00|124.86|122.06|124.23|121.43|124.91|122.11|124.13|121.33|0
1666136100000|2022-10-18 23:35:00|124.2|121.4|125.49|122.69|125.49|122.69|124.2|121.4|0
1666136400000|2022-10-18 23:40:00|125.44|122.64|125.65|122.85|125.97|123.17|125.38|122.58|0
1666136700000|2022-10-18 23:45:00|125.7|122.9|125.41|122.61|125.96|123.16|125.38|122.58|0
1666137000000|2022-10-18 23:50:00|125.38|122.58|125.64|122.84|125.64|122.84|125.12|122.32|0
1666137300000|2022-10-18 23:55:00|125.7|122.9|125.69|122.89|125.99|123.19|125.48|122.68|0
1666137600000|2022-10-19 00:00:00|125.75|122.95|125.32|122.52|126.22|123.42|124.64|121.84|0
1666137900000|2022-10-19 00:05:00|125.3|122.5|125.16|122.36|125.3|122.5|124.61|121.81|0
1666138200000|2022-10-19 00:10:00|125.11|122.31|126.11|123.31|126.38|123.58|125.11|122.31|0
1666138500000|2022-10-19 00:15:00|126.22|123.42|126.11|123.31|127.02|124.22|126.11|123.31|0
1666138800000|2022-10-19 00:20:00|126.06|123.26|126.11|123.31|126.75|123.95|125.95|123.15|0
1666139100000|2022-10-19 00:25:00|126.08|123.28|125.68|122.88|126.21|123.41|125.47|122.67|0
1666139400000|2022-10-19 00:30:00|125.66|122.86|126.05|123.25|126.26|123.46|125.36|122.56|0
1666139700000|2022-10-19 00:35:00|125.95|123.15|125.47|122.67|126|123.2|125.07|122.27|0
1666140000000|2022-10-19 00:40:00|125.41|122.61|125.04|122.24|125.57|122.77|124.89|122.09|0
1666140300000|2022-10-19 00:45:00|125.07|122.27|125.46|122.66|125.46|122.66|124.67|121.87|0
1666140600000|2022-10-19 00:50:00|125.3|122.5|125.2|122.4|125.46|122.66|124.99|122.19|0
1666140900000|2022-10-19 00:55:00|125.25|122.45|125.09|122.29|125.28|122.48|124.67|121.87|0
1666141200000|2022-10-19 01:00:00|125.06|122.26|125.46|122.66|125.67|122.87|124.96|122.16|0
1666141500000|2022-10-19 01:05:00|125.51|122.71|125.56|122.76|125.77|122.97|125.38|122.58|0
1666141800000|2022-10-19 01:10:00|125.46|122.66|125.4|122.6|125.72|122.92|125.3|122.5|0
1666142100000|2022-10-19 01:15:00|125.35|122.55|125.19|122.39|125.61|122.81|125.14|122.34|0
1666142400000|2022-10-19 01:20:00|125.24|122.44|125.29|122.49|125.66|122.86|125.08|122.28|0
1666142700000|2022-10-19 01:25:00|125.42|122.62|125.61|122.81|125.87|123.07|125.4|122.6|0
1666143000000|2022-10-19 01:30:00|125.66|122.86|124.89|122.09|125.77|122.97|124.87|122.07|0
1666143300000|2022-10-19 01:35:00|124.81|122.01|123.61|120.81|124.97|122.17|123.5|120.7|0
1666143600000|2022-10-19 01:40:00|123.71|120.91|124.23|121.43|124.5|121.7|123.71|120.91|0
1666143900000|2022-10-19 01:45:00|124.18|121.38|124.39|121.59|124.7|121.9|124.13|121.33|0
1666144200000|2022-10-19 01:50:00|124.34|121.54|124.28|121.48|124.65|121.85|124.07|121.27|0
1666144500000|2022-10-19 01:55:00|124.33|121.53|124.28|121.48|124.39|121.59|123.86|121.06|0
1666144800000|2022-10-19 02:00:00|124.23|121.43|124.64|121.84|124.7|121.9|124.23|121.43|0
1666145100000|2022-10-19 02:05:00|124.67|121.87|125.06|122.26|125.22|122.42|124.54|121.74|0
1666145400000|2022-10-19 02:10:00|125.17|122.37|124.9|122.1|125.22|122.42|124.75|121.95|0
1666145700000|2022-10-19 02:15:00|124.88|122.08|124.9|122.1|125.27|122.47|124.69|121.89|0
1666146000000|2022-10-19 02:20:00|124.95|122.15|125.14|122.34|125.16|122.36|124.95|122.15|0
1666146300000|2022-10-19 02:25:00|125.11|122.31|124.79|121.99|125.11|122.31|124.64|121.84|0
1666146600000|2022-10-19 02:30:00|124.85|122.05|125.85|123.05|125.85|123.05|124.74|121.94|0
1666146900000|2022-10-19 02:35:00|125.79|122.99|126.03|123.23|126.22|123.42|125.79|122.99|0
1666147200000|2022-10-19 02:40:00|126|123.2|126.11|123.31|126.43|123.63|125.9|123.1|0
1666147500000|2022-10-19 02:45:00|126.16|123.36|125.89|123.09|126.53|123.73|125.89|123.09|0
1666147800000|2022-10-19 02:50:00|125.87|123.07|125.73|122.93|125.89|123.09|125.68|122.88|0
1666148100000|2022-10-19 02:55:00|125.68|122.88|125.62|122.82|125.73|122.93|125.62|122.82|0
1666148400000|2022-10-19 03:00:00|125.68|122.88|125.78|122.98|125.83|123.03|125.31|122.51|0
1666148700000|2022-10-19 03:05:00|125.83|123.03|126.26|123.46|126.31|123.51|125.78|122.98|0
1666149000000|2022-10-19 03:10:00|126.23|123.43|126.71|123.91|126.76|123.96|126.15|123.35|0
1666149300000|2022-10-19 03:15:00|126.73|123.93|125.88|123.08|126.73|123.93|125.88|123.08|0
1666149600000|2022-10-19 03:20:00|125.93|123.13|125.88|123.08|125.99|123.19|125.51|122.71|0
1666149900000|2022-10-19 03:25:00|125.91|123.11|126.09|123.29|126.25|123.45|125.88|123.08|0
1666150200000|2022-10-19 03:30:00|126.06|123.26|125.77|122.97|126.09|123.29|125.66|122.86|0
1666150500000|2022-10-19 03:35:00|125.72|122.92|125.85|123.05|125.88|123.08|125.35|122.55|0
1666150800000|2022-10-19 03:40:00|125.82|123.02|125.77|122.97|125.87|123.07|125.56|122.76|0
1666151100000|2022-10-19 03:45:00|125.9|123.1|125.71|122.91|126.19|123.39|125.63|122.83|0
1666151400000|2022-10-19 03:50:00|125.66|122.86|125.76|122.96|125.97|123.17|125.45|122.65|0
1666151700000|2022-10-19 03:55:00|125.71|122.91|125.95|123.15|126.08|123.28|125.66|122.86|0
1666152000000|2022-10-19 04:00:00|125.97|123.17|125.92|123.12|126.08|123.28|125.71|122.91|0
1666152300000|2022-10-19 04:05:00|125.97|123.17|126.29|123.49|126.45|123.65|125.97|123.17|0
1666152600000|2022-10-19 04:10:00|126.34|123.54|125.91|123.11|126.34|123.54|125.91|123.11|0
1666152900000|2022-10-19 04:15:00|125.97|123.17|126.07|123.27|126.07|123.27|125.86|123.06|0
1666153200000|2022-10-19 04:20:00|126.12|123.32|126.33|123.53|126.33|123.53|125.89|123.09|0
1666153500000|2022-10-19 04:25:00|126.39|123.59|126.6|123.8|126.76|123.96|126.33|123.53|0
1666153800000|2022-10-19 04:30:00|126.65|123.85|126.68|123.88|126.76|123.96|126.49|123.69|0
1666154100000|2022-10-19 04:35:00|126.7|123.9|126.65|123.85|126.76|123.96|126.44|123.64|0
1666154400000|2022-10-19 04:40:00|126.68|123.88|126.59|123.79|126.7|123.9|126.43|123.63|0
1666154700000|2022-10-19 04:45:00|126.54|123.74|126.38|123.58|126.54|123.74|126.22|123.42|0
1666155000000|2022-10-19 04:50:00|126.32|123.52|126.59|123.79|126.7|123.9|126.32|123.52|0
1666155300000|2022-10-19 04:55:00|126.64|123.84|126.53|123.73|126.64|123.84|126.48|123.68|0
1666155600000|2022-10-19 05:00:00|126.48|123.68|126.43|123.63|126.85|124.05|126.37|123.57|0
1666155900000|2022-10-19 05:05:00|126.48|123.68|126.32|123.52|126.53|123.73|126.21|123.41|0
1666156200000|2022-10-19 05:10:00|126.29|123.49|126.42|123.62|126.48|123.68|126.05|123.25|0
1666156500000|2022-10-19 05:15:00|126.34|123.54|126.79|123.99|126.79|123.99|126.31|123.51|0
1666156800000|2022-10-19 05:20:00|126.85|124.05|127.22|124.42|127.22|124.42|126.74|123.94|0
1666157100000|2022-10-19 05:25:00|127.11|124.31|127.32|124.52|127.54|124.74|127.11|124.31|0
1666157400000|2022-10-19 05:30:00|127.27|124.47|128.13|125.33|128.13|125.33|127.27|124.47|0
1666157700000|2022-10-19 05:35:00|128.07|125.27|127.91|125.11|128.4|125.6|127.7|124.9|0
1666158000000|2022-10-19 05:40:00|127.94|125.14|127.61|124.81|128.12|125.32|127.59|124.79|0
1666158300000|2022-10-19 05:45:00|127.53|124.73|127.37|124.57|127.59|124.79|127.32|124.52|0
1666158600000|2022-10-19 05:50:00|127.32|124.52|127.21|124.41|127.58|124.78|126.94|124.14|0
1666158900000|2022-10-19 05:55:00|127.15|124.35|127.74|124.94|127.74|124.94|126.94|124.14|0
1666159200000|2022-10-19 06:00:00|127.9|125.1|129.47|126.67|129.47|126.67|127.9|125.1|0
1666159500000|2022-10-19 06:05:00|129.3|126.5|128.06|125.26|129.57|126.77|128.06|125.26|0
1666159800000|2022-10-19 06:10:00|128.22|125.42|128.3|125.5|128.38|125.58|127.74|124.94|0
1666160100000|2022-10-19 06:15:00|128.27|125.47|128.43|125.63|129.03|126.23|128.11|125.31|0
1666160400000|2022-10-19 06:20:00|128.54|125.74|129.57|126.77|129.65|126.85|128.32|125.52|0
1666160700000|2022-10-19 06:25:00|129.62|126.82|129.51|126.71|130|127.2|129.46|126.66|0
1666161000000|2022-10-19 06:30:00|129.57|126.77|130.11|127.31|130.27|127.47|129.19|126.39|0
1666161300000|2022-10-19 06:35:00|130.05|127.25|129.83|127.03|130.05|127.25|129.4|126.6|0
1666161600000|2022-10-19 06:40:00|129.89|127.09|132.04|129.24|132.37|129.57|129.67|126.87|0
1666161900000|2022-10-19 06:45:00|132.1|129.3|131.22|128.42|132.1|129.3|130.89|128.09|0
1666162200000|2022-10-19 06:50:00|131.16|128.36|131.27|128.47|131.6|128.8|130.86|128.06|0
1666162500000|2022-10-19 06:55:00|131.21|128.41|132.36|129.56|132.78|129.98|131.16|128.36|0
1666162800000|2022-10-19 07:00:00|132.09|129.29|132.91|130.11|133.03|130.23|131.46|128.66|0
1666163100000|2022-10-19 07:05:00|132.84|130.24|132.65|130.05|133.2|130.6|132.15|129.55|0
1666163400000|2022-10-19 07:10:00|132.59|129.99|132.37|129.77|132.7|130.1|131.27|128.67|0
1666163700000|2022-10-19 07:15:00|132.31|129.71|131.38|128.78|132.42|129.82|131.27|128.67|0
1666164000000|2022-10-19 07:20:00|131.41|128.81|131.57|128.97|131.71|129.11|131.08|128.48|0
1666164300000|2022-10-19 07:25:00|131.54|128.94|132.97|130.37|133.22|130.62|131.32|128.72|0
1666164600000|2022-10-19 07:30:00|132.86|130.26|134.08|131.48|134.14|131.54|132.69|130.09|0
1666164900000|2022-10-19 07:35:00|133.97|131.37|133.52|130.92|134.61|132.01|133.19|130.59|0
1666165200000|2022-10-19 07:40:00|133.47|130.87|132.74|130.14|133.52|130.92|132.36|129.76|0
1666165500000|2022-10-19 07:45:00|132.8|130.2|132.6|130|133.05|130.45|132.08|129.48|0
1666165800000|2022-10-19 07:50:00|132.41|129.81|131.36|128.76|132.52|129.92|130.96|128.36|0
1666166100000|2022-10-19 07:55:00|131.25|128.65|131.28|128.68|131.72|129.12|131.03|128.43|0
1666166400000|2022-10-19 08:00:00|131.25|128.65|132.13|129.53|132.16|129.56|131.25|128.65|0
1666166700000|2022-10-19 08:05:00|132.16|129.56|132.68|130.08|132.93|130.33|131.99|129.39|0
1666167000000|2022-10-19 08:10:00|132.79|130.19|133.56|130.96|133.68|131.08|132.71|130.11|0
1666167300000|2022-10-19 08:15:00|133.82|131.22|134.51|131.91|134.59|131.99|133.67|131.07|0
1666167600000|2022-10-19 08:20:00|134.57|131.97|135.29|132.69|135.74|133.14|134.57|131.97|0
1666167900000|2022-10-19 08:25:00|135.35|132.75|135.36|132.76|135.91|133.31|133.86|131.26|0
1666168200000|2022-10-19 08:30:00|135.45|132.85|134.44|131.84|135.45|132.85|134.32|131.72|0
1666168500000|2022-10-19 08:35:00|134.38|131.78|135.27|132.67|135.5|132.9|134.32|131.72|0
1666168800000|2022-10-19 08:40:00|135.39|132.79|134.26|131.66|135.39|132.79|134.04|131.44|0
1666169100000|2022-10-19 08:45:00|134.32|131.72|134.82|132.22|134.96|132.36|134.21|131.61|0
1666169400000|2022-10-19 08:50:00|134.91|132.31|133.93|131.33|135.1|132.5|133.73|131.13|0
1666169700000|2022-10-19 08:55:00|134.09|131.49|133.92|131.32|134.59|131.99|133.76|131.16|0
1666170000000|2022-10-19 09:00:00|134.2|131.6|133.49|130.89|134.26|131.66|133.24|130.64|0
1666170300000|2022-10-19 09:05:00|133.46|130.86|131.96|129.36|133.51|130.91|131.96|129.36|0
1666170600000|2022-10-19 09:10:00|131.94|129.34|132.16|129.56|132.63|130.03|131.91|129.31|0
1666170900000|2022-10-19 09:15:00|132.24|129.64|132.6|130|132.6|130|132.02|129.42|0
1666171200000|2022-10-19 09:20:00|132.57|129.97|132.9|130.3|133.01|130.41|132.35|129.75|0
1666171500000|2022-10-19 09:25:00|132.95|130.35|132.29|129.69|133.34|130.74|132.23|129.63|0
1666171800000|2022-10-19 09:30:00|132.23|129.63|131.88|129.28|132.34|129.74|131.08|128.48|0
1666172100000|2022-10-19 09:35:00|131.83|129.23|132.49|129.89|132.63|130.03|131.77|129.17|0
1666172400000|2022-10-19 09:40:00|132.54|129.94|131.77|129.17|132.6|130|131.61|129.01|0
1666172700000|2022-10-19 09:45:00|131.83|129.23|131.66|129.06|132.21|129.61|131.61|129.01|0
1666173000000|2022-10-19 09:50:00|131.61|129.01|130.92|128.32|131.77|129.17|130.84|128.24|0
1666173300000|2022-10-19 09:55:00|130.95|128.35|129.94|127.34|130.95|128.35|129.92|127.32|0
1666173600000|2022-10-19 10:00:00|129.81|127.21|130.4|127.8|130.84|128.24|129.78|127.18|0
1666173900000|2022-10-19 10:05:00|130.45|127.85|130.51|127.91|130.67|128.07|130.24|127.64|0
1666174200000|2022-10-19 10:10:00|130.54|127.94|131.38|128.78|131.6|129|130.29|127.69|0
1666174500000|2022-10-19 10:15:00|131.32|128.72|130.83|128.23|131.43|128.83|130.78|128.18|0
1666174800000|2022-10-19 10:20:00|130.88|128.28|131.57|128.97|131.98|129.38|130.88|128.28|0
1666175100000|2022-10-19 10:25:00|131.67|129.07|132.74|130.14|132.74|130.14|131.43|128.83|0
1666175400000|2022-10-19 10:30:00|132.63|130.03|132.52|129.92|132.96|130.36|132.25|129.65|0
1666175700000|2022-10-19 10:35:00|132.47|129.87|133.4|130.8|133.46|130.86|132.11|129.51|0
1666176000000|2022-10-19 10:40:00|133.46|130.86|135.18|132.58|135.18|132.58|133.46|130.86|0
1666176300000|2022-10-19 10:45:00|135.15|132.55|134.56|131.96|135.15|132.55|134.18|131.58|0
1666176600000|2022-10-19 10:50:00|134.45|131.85|134.23|131.63|134.51|131.91|133.9|131.3|0
1666176900000|2022-10-19 10:55:00|134.2|131.6|133.89|131.29|134.62|132.02|133.84|131.24|0
1666177200000|2022-10-19 11:00:00|133.42|130.82|133.06|130.46|133.84|131.24|132.89|130.29|0
1666177500000|2022-10-19 11:05:00|132.95|130.35|133.67|131.07|133.83|131.23|132.87|130.27|0
1666177800000|2022-10-19 11:10:00|133.78|131.18|136.24|133.64|136.52|133.92|133.67|131.07|0
1666178100000|2022-10-19 11:15:00|136.21|133.61|137.42|134.82|137.54|134.94|135.56|132.96|0
1666178400000|2022-10-19 11:20:00|137.4|134.8|136.83|134.23|137.4|134.8|136.29|133.69|0
1666178700000|2022-10-19 11:25:00|136.8|134.2|138.39|135.79|138.56|135.96|136.8|134.2|0
1666179000000|2022-10-19 11:30:00|138.45|135.85|138.56|135.96|139.05|136.45|138.16|135.56|0
1666179300000|2022-10-19 11:35:00|138.44|135.84|137.64|135.04|138.44|135.84|137.13|134.53|0
1666179600000|2022-10-19 11:40:00|137.62|135.02|138.27|135.67|138.67|136.07|137.36|134.76|0
1666179900000|2022-10-19 11:45:00|138.3|135.7|137.02|134.42|138.61|136.01|135.8|133.2|0
1666180200000|2022-10-19 11:50:00|137.05|134.45|137.62|135.02|137.71|135.11|136.68|134.08|0
1666180500000|2022-10-19 11:55:00|137.65|135.05|136.51|133.91|137.7|135.1|136.4|133.8|0
1666180800000|2022-10-19 12:00:00|136.57|133.97|138.33|135.73|138.33|135.73|136.51|133.91|0
1666181100000|2022-10-19 12:05:00|138.27|135.67|139.3|136.7|140.23|137.63|138.01|135.41|0
1666181400000|2022-10-19 12:10:00|139.19|136.59|138.1|135.5|139.24|136.64|138.04|135.44|0
1666181700000|2022-10-19 12:15:00|138.21|135.61|138.01|135.41|138.55|135.95|137.75|135.15|0
1666182000000|2022-10-19 12:20:00|138.26|135.66|137.22|134.62|138.67|136.07|137.17|134.57|0
1666182300000|2022-10-19 12:25:00|137.28|134.68|137.59|134.99|138.57|135.97|137.08|134.48|0
1666182600000|2022-10-19 12:30:00|137.65|135.05|138.85|136.25|139.98|137.38|137.65|135.05|0
1666182900000|2022-10-19 12:35:00|138.97|136.37|139.07|136.47|140.1|137.5|138.42|135.82|0
1666183200000|2022-10-19 12:40:00|138.95|136.35|139.76|137.16|139.82|137.22|137.92|135.32|0
1666183500000|2022-10-19 12:45:00|139.82|137.22|138.54|135.94|139.82|137.22|138.31|135.71|0
1666183800000|2022-10-19 12:50:00|138.43|135.83|138.43|135.83|138.54|135.94|137.23|134.63|0
1666184100000|2022-10-19 12:55:00|138.37|135.77|138.02|135.42|138.48|135.88|137.57|134.97|0
1666184400000|2022-10-19 13:00:00|137.97|135.37|138.08|135.48|138.42|135.82|137.51|134.91|0
1666184700000|2022-10-19 13:05:00|138.14|135.54|138.94|136.34|139.4|136.8|137.51|134.91|0
1666185000000|2022-10-19 13:10:00|139.11|136.51|137.73|135.13|139.4|136.8|137.68|135.08|0
1666185300000|2022-10-19 13:15:00|137.79|135.19|137.5|134.9|138.42|135.82|137.39|134.79|0
1666185600000|2022-10-19 13:20:00|137.62|135.02|137.9|135.3|138.47|135.87|137.56|134.96|0
1666185900000|2022-10-19 13:25:00|137.96|135.36|137.5|134.9|138.3|135.7|137.5|134.9|0
1666186200000|2022-10-19 13:30:00|137.55|134.95|134.32|131.72|138.1|135.5|134.21|131.61|0
1666186500000|2022-10-19 13:35:00|134.04|131.44|135.21|132.61|135.55|132.95|133.59|130.99|0
1666186800000|2022-10-19 13:40:00|135.32|132.72|137.89|135.29|138.68|136.08|134.76|132.16|0
1666187100000|2022-10-19 13:45:00|138|135.4|140.24|137.64|140.76|138.16|137.6|135|0
1666187400000|2022-10-19 13:50:00|140.41|137.81|139.09|136.49|140.88|138.28|138.64|136.04|0
1666187700000|2022-10-19 13:55:00|139.04|136.44|140.3|137.7|140.7|138.1|138.24|135.64|0
1666188000000|2022-10-19 14:00:00|140.41|137.81|139.2|136.6|141.17|138.57|139.2|136.6|0
1666188300000|2022-10-19 14:05:00|139.26|136.66|138.46|135.86|139.32|136.72|137.72|135.12|0
1666188600000|2022-10-19 14:10:00|138.23|135.63|136.46|133.86|139.72|137.12|136.24|133.64|0
1666188900000|2022-10-19 14:15:00|136.29|133.69|135.67|133.07|136.41|133.81|134.78|132.18|0
1666189200000|2022-10-19 14:20:00|135.79|133.19|133.63|131.03|135.79|133.19|133.18|130.58|0
1666189500000|2022-10-19 14:25:00|133.52|130.92|133.35|130.75|134.24|131.64|132.8|130.2|0
1666189800000|2022-10-19 14:30:00|133.24|130.64|134.57|131.97|134.62|132.02|132.69|130.09|0
1666190100000|2022-10-19 14:35:00|134.68|132.08|134.17|131.57|135.12|132.52|134.06|131.46|0
1666190400000|2022-10-19 14:40:00|134.12|131.52|135.46|132.86|136.24|133.64|134.01|131.41|0
1666190700000|2022-10-19 14:45:00|135.34|132.74|136.24|133.64|136.58|133.98|135.12|132.52|0
1666191000000|2022-10-19 14:50:00|136.18|133.58|137.25|134.65|137.54|134.94|135.79|133.19|0
1666191300000|2022-10-19 14:55:00|137.37|134.77|137.54|134.94|138.39|135.79|137.37|134.77|0
1666191600000|2022-10-19 15:00:00|137.59|134.99|138.09|135.49|138.32|135.72|135.98|133.38|0
1666191900000|2022-10-19 15:05:00|137.98|135.38|136.84|134.24|138.03|135.43|136.5|133.9|0
1666192200000|2022-10-19 15:10:00|137.01|134.41|136.05|133.45|137.07|134.47|135.32|132.72|0
1666192500000|2022-10-19 15:15:00|135.93|133.33|135.48|132.88|136.22|133.62|135.04|132.44|0
1666192800000|2022-10-19 15:20:00|135.43|132.83|136.66|134.06|136.78|134.18|135.09|132.49|0
1666193100000|2022-10-19 15:25:00|136.78|134.18|137.22|134.62|138.03|135.43|136.78|134.18|0
1666193400000|2022-10-19 15:30:00|137.28|134.68|137.67|135.07|138.13|135.53|136.65|134.05|0
1666193700000|2022-10-19 15:35:00|137.73|135.13|136.87|134.27|139.04|136.44|136.82|134.22|0
1666194000000|2022-10-19 15:40:00|136.76|134.16|137.78|135.18|137.95|135.35|136.53|133.93|0
1666194300000|2022-10-19 15:45:00|137.72|135.12|136.47|133.87|137.72|135.12|136.36|133.76|0
1666194600000|2022-10-19 15:50:00|136.59|133.99|135.68|133.08|136.98|134.38|135.35|132.75|0
1666194900000|2022-10-19 15:55:00|135.74|133.14|136.7|134.1|136.7|134.1|135.46|132.86|0
1666195200000|2022-10-19 16:00:00|136.81|134.21|137.83|135.23|138.12|135.52|136.53|133.93|0
1666195500000|2022-10-19 16:05:00|138|135.4|138.97|136.37|139.49|136.89|138|135.4|0
1666195800000|2022-10-19 16:10:00|139.03|136.43|139.09|136.49|139.61|137.01|138.51|135.91|0
1666196100000|2022-10-19 16:15:00|139.03|136.43|138.57|135.97|139.49|136.89|138.51|135.91|0
1666196400000|2022-10-19 16:20:00|138.63|136.03|139.14|136.54|139.49|136.89|138.51|135.91|0
1666196700000|2022-10-19 16:25:00|139.2|136.6|139.19|136.59|139.65|137.05|138.33|135.73|0
1666197000000|2022-10-19 16:30:00|139.31|136.71|138.28|135.68|139.61|137.01|138.17|135.57|0
1666197300000|2022-10-19 16:35:00|138.34|135.74|138.8|136.2|138.97|136.37|137.71|135.11|0
1666197600000|2022-10-19 16:40:00|138.86|136.26|140.65|138.05|140.88|138.28|138.68|136.08|0
1666197900000|2022-10-19 16:45:00|140.71|138.11|142.17|139.57|142.52|139.92|140.59|137.99|0
1666198200000|2022-10-19 16:50:00|142.29|139.69|141.46|138.86|142.29|139.69|141.05|138.45|0
1666198500000|2022-10-19 16:55:00|141.52|138.92|141.58|138.98|142.22|139.62|141.35|138.75|0
1666198800000|2022-10-19 17:00:00|141.64|139.04|145.01|142.41|145.01|142.41|141.11|138.51|0
1666199100000|2022-10-19 17:05:00|144.83|142.23|145.89|143.29|146.05|143.45|143.06|140.46|0
1666199400000|2022-10-19 17:10:00|145.83|143.23|145.71|143.11|146.31|143.71|145.32|142.72|0
1666199700000|2022-10-19 17:15:00|145.65|143.05|145.71|143.11|146.25|143.65|145.23|142.63|0
1666200000000|2022-10-19 17:20:00|145.77|143.17|144.81|142.21|145.77|143.17|144.57|141.97|0
1666200300000|2022-10-19 17:25:00|144.87|142.27|144.69|142.09|144.99|142.39|143.45|140.85|0
1666200600000|2022-10-19 17:30:00|144.75|142.15|144.69|142.09|145.16|142.56|143.98|141.38|0
1666200900000|2022-10-19 17:35:00|144.75|142.15|145.46|142.86|145.58|142.98|144.21|141.61|0
1666201200000|2022-10-19 17:40:00|145.52|142.92|144.39|141.79|145.88|143.28|144.27|141.67|0
1666201500000|2022-10-19 17:45:00|144.45|141.85|145.46|142.86|145.69|143.09|144.03|141.43|0
1666201800000|2022-10-19 17:50:00|145.34|142.74|144.44|141.84|145.87|143.27|144.38|141.78|0
1666202100000|2022-10-19 17:55:00|144.38|141.78|143.79|141.19|145.21|142.61|143.79|141.19|0
1666202400000|2022-10-19 18:00:00|143.91|141.31|142.61|140.01|144.62|142.02|142.26|139.66|0
1666202700000|2022-10-19 18:05:00|142.55|139.95|141.9|139.3|143.02|140.42|141.26|138.66|0
1666203000000|2022-10-19 18:10:00|141.96|139.36|141.13|138.53|143.94|141.34|141.07|138.47|0
1666203300000|2022-10-19 18:15:00|141.07|138.47|141.3|138.7|141.48|138.88|140.2|137.6|0
1666203600000|2022-10-19 18:20:00|141.36|138.76|141.59|138.99|142|139.4|141.3|138.7|0
1666203900000|2022-10-19 18:25:00|141.48|138.88|140.89|138.29|141.88|139.28|140.78|138.18|0
1666204200000|2022-10-19 18:30:00|141.01|138.41|140.95|138.35|141.71|139.11|140.57|137.97|0
1666204500000|2022-10-19 18:35:00|140.89|138.29|141.7|139.1|141.82|139.22|140.72|138.12|0
1666204800000|2022-10-19 18:40:00|141.76|139.16|142.46|139.86|142.52|139.92|141.29|138.69|0
1666205100000|2022-10-19 18:45:00|142.35|139.75|142.75|140.15|143.11|140.51|142.05|139.45|0
1666205400000|2022-10-19 18:50:00|142.87|140.27|142.78|140.18|143.11|140.51|142.64|140.04|0
1666205700000|2022-10-19 18:55:00|142.81|140.21|142.63|140.03|143.11|140.51|142.34|139.74|0
1666206000000|2022-10-19 19:00:00|142.69|140.09|142.57|139.97|142.99|140.39|141.29|138.69|0
1666206300000|2022-10-19 19:05:00|142.51|139.91|141.63|139.03|143.16|140.56|141.46|138.86|0
1666206600000|2022-10-19 19:10:00|141.34|138.74|141.17|138.57|141.63|139.03|140.64|138.04|0
1666206900000|2022-10-19 19:15:00|141.28|138.68|139.6|137|141.46|138.86|139.14|136.54|0
1666207200000|2022-10-19 19:20:00|139.54|136.94|140.87|138.27|140.87|138.27|139.31|136.71|0
1666207500000|2022-10-19 19:25:00|140.93|138.33|141.39|138.79|141.92|139.32|140.35|137.75|0
1666207800000|2022-10-19 19:30:00|141.45|138.85|141.1|138.5|142.03|139.43|141.1|138.5|0
1666208100000|2022-10-19 19:35:00|141.22|138.62|141.68|139.08|141.68|139.08|140.69|138.09|0
1666208400000|2022-10-19 19:40:00|141.62|139.02|141.04|138.44|141.68|139.08|140.57|137.97|0
1666208700000|2022-10-19 19:45:00|141.21|138.61|141.44|138.84|142.26|139.66|140.69|138.09|0
1666209000000|2022-10-19 19:50:00|140.86|138.26|140.28|137.68|141.97|139.37|140.22|137.62|0
1666209300000|2022-10-19 19:55:00|140.51|137.91|139.35|136.75|140.68|138.08|139.18|136.58|0
1666209600000|2022-10-19 20:00:00|139.3|136.7|137.73|135.13|139.87|137.27|137.5|134.9|0
1666209900000|2022-10-19 20:05:00|137.84|135.24|140.14|137.54|141.18|138.58|136.77|134.17|0
1666210200000|2022-10-19 20:10:00|140.25|137.65|139.61|137.01|140.37|137.77|139.21|136.61|0
1666210500000|2022-10-19 20:15:00|139.77|136.97|139.94|137.14|140.75|137.95|139.71|136.91|0
1666210800000|2022-10-19 20:20:00|139.89|137.09|140.46|137.66|140.52|137.72|139.83|137.03|0
1666211100000|2022-10-19 20:25:00|140.4|137.6|139.77|136.97|140.58|137.78|139.77|136.97|0
1666211400000|2022-10-19 20:30:00|139.82|137.02|138.82|136.02|139.82|137.02|138.27|135.47|0
1666211700000|2022-10-19 20:35:00|138.79|135.99|138.84|136.04|139.02|136.22|138.33|135.53|0
1666212000000|2022-10-19 20:40:00|138.9|136.1|139.41|136.61|139.53|136.73|138.84|136.04|0
1666212300000|2022-10-19 20:45:00|139.36|136.56|138.93|136.13|139.41|136.61|138.73|135.93|0
1666212600000|2022-10-19 20:50:00|138.9|136.1|139.47|136.67|139.53|136.73|138.78|135.98|0
1666212900000|2022-10-19 20:55:00|139.3|136.5|138.92|136.12|139.3|136.5|138.89|136.09|0
1666213200000|2022-10-19 21:00:00|139.05|136.25|139.26|136.46|139.26|136.46|139.05|136.25|0
1666213500000|2022-10-19 21:05:00|139.29|136.49|139.25|136.45|139.35|136.55|139.18|136.38|0
1666213800000|2022-10-19 21:10:00|139.26|136.46|139.35|136.55|139.41|136.61|139.26|136.46|0
1666214100000|2022-10-19 21:15:00|139.32|136.52|139.5|136.7|139.63|136.83|139.32|136.52|0
1666214400000|2022-10-19 21:20:00|139.52|136.72|139.61|136.81|139.64|136.84|139.5|136.7|0
1666214700000|2022-10-19 21:25:00|139.62|136.82|139.64|136.84|139.76|136.96|139.6|136.8|0
1666215000000|2022-10-19 21:30:00|139.65|136.85|139.34|136.54|139.76|136.96|139.32|136.52|0
1666215300000|2022-10-19 21:35:00|139.37|136.57|139.44|136.64|139.55|136.75|139.22|136.42|0
1666215600000|2022-10-19 21:40:00|139.45|136.65|139.32|136.52|139.45|136.65|139.19|136.39|0
1666215900000|2022-10-19 21:45:00|139.28|136.48|139.43|136.63|139.43|136.63|139.19|136.39|0
1666216200000|2022-10-19 21:50:00|139.55|136.75|139.64|136.84|139.68|136.88|139.55|136.75|0
1666216500000|2022-10-19 21:55:00|139.63|136.83|139.63|136.83|139.68|136.88|139.57|136.77|0
1666216800000|2022-10-19 22:00:00|139.82|137.02|140.07|137.27|140.71|137.91|139.59|136.79|0
1666217100000|2022-10-19 22:05:00|140.02|137.22|140.3|137.5|140.77|137.97|139.82|137.02|0
1666217400000|2022-10-19 22:10:00|140.25|137.45|139.58|136.78|140.25|137.45|139.52|136.72|0
1666217700000|2022-10-19 22:15:00|139.55|136.75|139.2|136.4|139.61|136.81|139.09|136.29|0
1666218000000|2022-10-19 22:20:00|139.15|136.35|139.35|136.55|139.72|136.92|139.15|136.35|0
1666218300000|2022-10-19 22:25:00|139.26|136.46|139.35|136.55|139.81|137.01|139.17|136.37|0
1666218600000|2022-10-19 22:30:00|139.32|136.52|139.54|136.74|139.6|136.8|139.14|136.34|0
1666218900000|2022-10-19 22:35:00|139.6|136.8|140.18|137.38|140.23|137.43|139.43|136.63|0
1666219200000|2022-10-19 22:40:00|140.29|137.49|140.46|137.66|140.58|137.78|140.23|137.43|0
1666219500000|2022-10-19 22:45:00|140.55|137.75|141.1|138.3|141.1|138.3|140.52|137.72|0
1666219800000|2022-10-19 22:50:00|141.13|138.33|141.74|138.94|141.85|139.05|141.04|138.24|0
1666220100000|2022-10-19 22:55:00|141.77|138.97|141.82|139.02|142.26|139.46|141.74|138.94|0
1666220400000|2022-10-19 23:00:00|141.79|138.99|142.43|139.63|142.46|139.66|141.62|138.82|0
1666220700000|2022-10-19 23:05:00|142.46|139.66|142.08|139.28|142.58|139.78|142.02|139.22|0
1666221000000|2022-10-19 23:10:00|142.17|139.37|142.2|139.4|142.29|139.49|141.85|139.05|0
1666221300000|2022-10-19 23:15:00|142.17|139.37|142.72|139.92|143.02|140.22|142.14|139.34|0
1666221600000|2022-10-19 23:20:00|142.78|139.98|142.34|139.54|142.96|140.16|142.34|139.54|0
1666221900000|2022-10-19 23:25:00|142.31|139.51|142.78|139.98|142.92|140.12|142.25|139.45|0
1666222200000|2022-10-19 23:30:00|142.89|140.09|142.95|140.15|143.13|140.33|142.83|140.03|0
1666222500000|2022-10-19 23:35:00|143.01|140.21|142.95|140.15|143.13|140.33|142.77|139.97|0
1666222800000|2022-10-19 23:40:00|142.89|140.09|142.77|139.97|143.01|140.21|142.65|139.85|0
1666223100000|2022-10-19 23:45:00|142.83|140.03|143.06|140.26|143.06|140.26|142.71|139.91|0
1666223400000|2022-10-19 23:50:00|143.03|140.23|142.41|139.61|143.03|140.23|142.3|139.5|0
1666223700000|2022-10-19 23:55:00|142.35|139.55|142.18|139.38|142.35|139.55|142|139.2|0
1666224000000|2022-10-20 00:00:00|142|139.2|142.53|139.73|142.53|139.73|141.71|138.91|0
1666224300000|2022-10-20 00:05:00|142.64|139.84|142.06|139.26|142.88|140.08|142|139.2|0
1666224600000|2022-10-20 00:10:00|141.91|139.11|140.77|137.97|142.23|139.43|140.66|137.86|0
1666224900000|2022-10-20 00:15:00|140.8|138|141.29|138.49|141.41|138.61|140.77|137.97|0
1666225200000|2022-10-20 00:20:00|141.15|138.35|141.44|138.64|141.64|138.84|141.06|138.26|0
1666225500000|2022-10-20 00:25:00|141.58|138.78|141.7|138.9|141.81|139.01|141.41|138.61|0
1666225800000|2022-10-20 00:30:00|141.64|138.84|142.22|139.42|142.34|139.54|140.65|137.85|0
1666226100000|2022-10-20 00:35:00|142.25|139.45|142.28|139.48|142.34|139.54|142.05|139.25|0
1666226400000|2022-10-20 00:40:00|142.34|139.54|144.22|141.42|144.81|142.01|142.16|139.36|0
1666226700000|2022-10-20 00:45:00|144.16|141.36|144.1|141.3|144.45|141.65|143.69|140.89|0
1666227000000|2022-10-20 00:50:00|144.04|141.24|143.6|140.8|144.04|141.24|143.15|140.35|0
1666227300000|2022-10-20 00:55:00|143.57|140.77|143.56|140.76|144.21|141.41|143.45|140.65|0
1666227600000|2022-10-20 01:00:00|143.8|141|143.8|141|144.45|141.65|143.62|140.82|0
1666227900000|2022-10-20 01:05:00|143.74|140.94|143.97|141.17|144.45|141.65|143.62|140.82|0
1666228200000|2022-10-20 01:10:00|144.09|141.29|145.16|142.36|145.81|143.01|144.06|141.26|0
1666228500000|2022-10-20 01:15:00|145.46|142.66|144.68|141.88|145.79|142.99|144.56|141.76|0
1666228800000|2022-10-20 01:20:00|144.74|141.94|145.27|142.47|145.66|142.86|144.68|141.88|0
1666229100000|2022-10-20 01:25:00|145.3|142.5|145.12|142.32|145.99|143.19|144.97|142.17|0
1666229400000|2022-10-20 01:30:00|145.3|142.5|145.93|143.13|146.68|143.88|145.21|142.41|0
1666229700000|2022-10-20 01:35:00|145.87|143.07|145.51|142.71|146.04|143.24|145.15|142.35|0
1666230000000|2022-10-20 01:40:00|145.42|142.62|145|142.2|145.56|142.76|144.73|141.93|0
1666230300000|2022-10-20 01:45:00|145.03|142.23|144.61|141.81|145.03|142.23|144.55|141.75|0
1666230600000|2022-10-20 01:50:00|144.64|141.84|144.84|142.04|145.02|142.22|144.31|141.51|0
1666230900000|2022-10-20 01:55:00|144.78|141.98|145.14|142.34|145.32|142.52|144.55|141.75|0
1666231200000|2022-10-20 02:00:00|145.11|142.31|145.32|142.52|145.67|142.87|144.72|141.92|0
1666231500000|2022-10-20 02:05:00|145.26|142.46|144.9|142.1|145.44|142.64|144.84|142.04|0
1666231800000|2022-10-20 02:10:00|144.84|142.04|145.31|142.51|145.37|142.57|144.66|141.86|0
1666232100000|2022-10-20 02:15:00|145.37|142.57|144.48|141.68|145.49|142.69|144.45|141.65|0
1666232400000|2022-10-20 02:20:00|144.54|141.74|144.71|141.91|144.95|142.15|144.36|141.56|0
1666232700000|2022-10-20 02:25:00|144.77|141.97|144.39|141.59|144.89|142.09|144.3|141.5|0
1666233000000|2022-10-20 02:30:00|144.41|141.61|144|141.2|144.68|141.88|143.88|141.08|0
1666233300000|2022-10-20 02:35:00|144.03|141.23|144.41|141.61|144.47|141.67|143.88|141.08|0
1666233600000|2022-10-20 02:40:00|144.47|141.67|144.05|141.25|144.47|141.67|143.46|140.66|0
1666233900000|2022-10-20 02:45:00|144.11|141.31|144.17|141.37|144.58|141.78|143.87|141.07|0
1666234200000|2022-10-20 02:50:00|144.2|141.4|144.05|141.25|144.29|141.49|143.64|140.84|0
1666234500000|2022-10-20 02:55:00|144.08|141.28|143.81|141.01|144.11|141.31|143.57|140.77|0
1666234800000|2022-10-20 03:00:00|143.78|140.98|144.4|141.6|144.4|141.6|143.57|140.77|0
1666235100000|2022-10-20 03:05:00|144.34|141.54|144.93|142.13|144.99|142.19|144.19|141.39|0
1666235400000|2022-10-20 03:10:00|144.99|142.19|144.93|142.13|145.11|142.31|144.57|141.77|0
1666235700000|2022-10-20 03:15:00|144.87|142.07|144.75|141.95|144.93|142.13|144.45|141.65|0
1666236000000|2022-10-20 03:20:00|144.72|141.92|144.51|141.71|144.81|142.01|144.39|141.59|0
1666236300000|2022-10-20 03:25:00|144.48|141.68|144.84|142.04|145.04|142.24|144.48|141.68|0
1666236600000|2022-10-20 03:30:00|144.86|142.06|145.58|142.78|145.58|142.78|144.8|142|0
1666236900000|2022-10-20 03:35:00|145.64|142.84|146.17|143.37|146.17|143.37|145.52|142.72|0
1666237200000|2022-10-20 03:40:00|146.11|143.31|145.69|142.89|146.15|143.35|145.63|142.83|0
1666237500000|2022-10-20 03:45:00|145.66|142.86|145.51|142.71|145.99|143.19|145.51|142.71|0
1666237800000|2022-10-20 03:50:00|145.54|142.74|145.27|142.47|145.54|142.74|145.21|142.41|0
1666238100000|2022-10-20 03:55:00|145.3|142.5|145.21|142.41|145.39|142.59|144.85|142.05|0
1666238400000|2022-10-20 04:00:00|145.24|142.44|145.57|142.77|145.63|142.83|145.09|142.29|0
1666238700000|2022-10-20 04:05:00|145.54|142.74|145.48|142.68|145.68|142.88|145.36|142.56|0
1666239000000|2022-10-20 04:10:00|145.5|142.7|145.38|142.58|145.98|143.18|145.38|142.58|0
1666239300000|2022-10-20 04:15:00|145.44|142.64|141.11|138.31|145.44|142.64|140.47|137.67|0
1666239600000|2022-10-20 04:20:00|141.2|138.4|141.02|138.22|142.92|140.12|141.02|138.22|0
1666239900000|2022-10-20 04:25:00|140.88|138.08|142.36|139.56|142.42|139.62|140.79|137.99|0
1666240200000|2022-10-20 04:30:00|142.3|139.5|142.98|140.18|143.18|140.38|142.24|139.44|0
1666240500000|2022-10-20 04:35:00|143|140.2|143.18|140.38|143.18|140.38|142.68|139.88|0
1666240800000|2022-10-20 04:40:00|143.24|140.44|143.29|140.49|143.65|140.85|143.21|140.41|0
1666241100000|2022-10-20 04:45:00|143.35|140.55|142.29|139.49|143.35|140.55|142.29|139.49|0
1666241400000|2022-10-20 04:50:00|142.18|139.38|141.82|139.02|142.65|139.85|141.53|138.73|0
1666241700000|2022-10-20 04:55:00|141.77|138.97|141.94|139.14|142.23|139.43|141.47|138.67|0
1666242000000|2022-10-20 05:00:00|141.71|138.91|142.99|140.19|143.05|140.25|141.3|138.5|0
1666242300000|2022-10-20 05:05:00|142.91|140.11|141.12|138.32|143.05|140.25|141.06|138.26|0
1666242600000|2022-10-20 05:10:00|141.09|138.29|137.72|134.92|141.29|138.49|137.38|134.58|0
1666242900000|2022-10-20 05:15:00|137.89|135.09|138.69|135.89|138.69|135.89|137.78|134.98|0
1666243200000|2022-10-20 05:20:00|138.72|135.92|139.18|136.38|139.44|136.64|137.72|134.92|0
1666243500000|2022-10-20 05:25:00|139.21|136.41|139.38|136.58|139.67|136.87|139.09|136.29|0
1666243800000|2022-10-20 05:30:00|139.2|136.4|139.72|136.92|140.07|137.27|139.09|136.29|0
1666244100000|2022-10-20 05:35:00|139.87|137.07|140.24|137.44|140.3|137.5|139.49|136.69|0
1666244400000|2022-10-20 05:40:00|140.18|137.38|139.83|137.03|140.3|137.5|139.66|136.86|0
1666244700000|2022-10-20 05:45:00|139.89|137.09|140.64|137.84|140.87|138.07|139.89|137.09|0
1666245000000|2022-10-20 05:50:00|140.7|137.9|140.69|137.89|141.22|138.42|140.58|137.78|0
1666245300000|2022-10-20 05:55:00|140.64|137.84|140.81|138.01|141.1|138.3|140.4|137.6|0
1666245600000|2022-10-20 06:00:00|140.52|137.72|141.04|138.24|141.56|138.76|140.52|137.72|0
1666245900000|2022-10-20 06:05:00|141.1|138.3|140.26|137.46|141.1|138.3|140.11|137.31|0
1666246200000|2022-10-20 06:10:00|140.34|137.54|140.57|137.77|141.27|138.47|140.22|137.42|0
1666246500000|2022-10-20 06:15:00|140.54|137.74|141.38|138.58|141.67|138.87|140.54|137.74|0
1666246800000|2022-10-20 06:20:00|141.44|138.64|142.26|139.46|142.49|139.69|141.12|138.32|0
1666247100000|2022-10-20 06:25:00|142.31|139.51|142.02|139.22|142.37|139.57|141.67|138.87|0
1666247400000|2022-10-20 06:30:00|142.08|139.28|143.43|140.63|143.55|140.75|142.08|139.28|0
1666247700000|2022-10-20 06:35:00|143.37|140.57|143.25|140.45|143.69|140.89|143.07|140.27|0
1666248000000|2022-10-20 06:40:00|143.22|140.42|142.48|139.68|143.25|140.45|142.31|139.51|0
1666248300000|2022-10-20 06:45:00|142.57|139.77|142.19|139.39|142.89|140.09|142.19|139.39|0
1666248600000|2022-10-20 06:50:00|142.25|139.45|141.22|138.42|142.36|139.56|140.58|137.78|0
1666248900000|2022-10-20 06:55:00|141.27|138.47|141.16|138.36|141.27|138.47|140.81|138.01|0
1666249200000|2022-10-20 07:00:00|141.27|138.47|142.56|139.76|142.56|139.76|140.52|137.72|0
1666249500000|2022-10-20 07:05:00|142.43|139.83|143.63|141.03|144.02|141.42|142.11|139.51|0
1666249800000|2022-10-20 07:10:00|143.81|141.21|143.93|141.33|144.4|141.8|143.16|140.56|0
1666250100000|2022-10-20 07:15:00|143.96|141.36|143.13|140.53|144.02|141.42|142.45|139.85|0
1666250400000|2022-10-20 07:20:00|142.8|140.2|142.01|139.41|142.8|140.2|141.92|139.32|0
1666250700000|2022-10-20 07:25:00|141.8|139.2|143.27|140.67|143.45|140.85|141.66|139.06|0
1666251000000|2022-10-20 07:30:00|143.36|140.76|142.98|140.38|143.86|141.26|142.71|140.11|0
1666251300000|2022-10-20 07:35:00|142.95|140.35|145.05|142.45|145.05|142.45|142.74|140.14|0
1666251600000|2022-10-20 07:40:00|145.11|142.51|143.65|141.05|145.29|142.69|143.59|140.99|0
1666251900000|2022-10-20 07:45:00|143.53|140.93|144.15|141.55|144.3|141.7|143.29|140.69|0
1666252200000|2022-10-20 07:50:00|144.42|141.82|144.09|141.49|144.48|141.88|143.11|140.51|0
1666252500000|2022-10-20 07:55:00|144.36|141.76|144.65|142.05|145.1|142.5|143.97|141.37|0
1666252800000|2022-10-20 08:00:00|144.62|142.02|143.88|141.28|145.25|142.65|143.88|141.28|0
1666253100000|2022-10-20 08:05:00|143.85|141.25|143.79|141.19|143.85|141.25|142.9|140.3|0
1666253400000|2022-10-20 08:10:00|143.76|141.16|144.95|142.35|145.15|142.55|143.73|141.13|0
1666253700000|2022-10-20 08:15:00|144.92|142.32|143.82|141.22|144.92|142.32|143.73|141.13|0
1666254000000|2022-10-20 08:20:00|143.78|141.18|143.93|141.33|144.14|141.54|143.52|140.92|0
1666254300000|2022-10-20 08:25:00|143.84|141.24|144.43|141.83|144.76|142.16|143.84|141.24|0
1666254600000|2022-10-20 08:30:00|144.49|141.89|143.84|141.24|144.91|142.31|143.6|141|0
1666254900000|2022-10-20 08:35:00|143.78|141.18|143.36|140.76|143.84|141.24|142.89|140.29|0
1666255200000|2022-10-20 08:40:00|143.33|140.73|142.89|140.29|143.57|140.97|142.89|140.29|0
1666255500000|2022-10-20 08:45:00|142.95|140.35|142.83|140.23|143.1|140.5|142.71|140.11|0
1666255800000|2022-10-20 08:50:00|142.74|140.14|143.3|140.7|143.48|140.88|142.71|140.11|0
1666256100000|2022-10-20 08:55:00|143.42|140.82|144.01|141.41|144.24|141.64|143.42|140.82|0
1666256400000|2022-10-20 09:00:00|143.98|141.38|143.65|141.05|144.12|141.52|143.44|140.84|0
1666256700000|2022-10-20 09:05:00|143.77|141.17|142.7|140.1|143.8|141.2|142.67|140.07|0
1666257000000|2022-10-20 09:10:00|142.76|140.16|143.05|140.45|143.29|140.69|142.58|139.98|0
1666257300000|2022-10-20 09:15:00|142.99|140.39|142.7|140.1|143.17|140.57|142.23|139.63|0
1666257600000|2022-10-20 09:20:00|142.73|140.13|143.17|140.57|143.23|140.63|142.46|139.86|0
1666257900000|2022-10-20 09:25:00|143.23|140.63|142.99|140.39|143.46|140.86|142.81|140.21|0
1666258200000|2022-10-20 09:30:00|142.96|140.36|141.73|139.13|142.96|140.36|141.55|138.95|0
1666258500000|2022-10-20 09:35:00|141.7|139.1|141.64|139.04|141.81|139.21|141.17|138.57|0
1666258800000|2022-10-20 09:40:00|141.67|139.07|142.04|139.44|142.13|139.53|141.46|138.86|0
1666259100000|2022-10-20 09:45:00|141.93|139.33|140.82|138.22|141.93|139.33|140.82|138.22|0
1666259400000|2022-10-20 09:50:00|140.9|138.3|141.05|138.45|141.51|138.91|140.82|138.22|0
1666259700000|2022-10-20 09:55:00|140.99|138.39|141.74|139.14|141.98|139.38|140.96|138.36|0
1666260000000|2022-10-20 10:00:00|141.8|139.2|142.45|139.85|142.56|139.96|141.57|138.97|0
1666260300000|2022-10-20 10:05:00|142.39|139.79|142.38|139.78|142.45|139.85|141.62|139.02|0
1666260600000|2022-10-20 10:10:00|142.33|139.73|142.27|139.67|142.59|139.99|142.21|139.61|0
1666260900000|2022-10-20 10:15:00|142.3|139.7|142.15|139.55|142.38|139.78|142|139.4|0
1666261200000|2022-10-20 10:20:00|142.09|139.49|141.65|139.05|142.44|139.84|141.62|139.02|0
1666261500000|2022-10-20 10:25:00|141.62|139.02|141.44|138.84|141.68|139.08|141.03|138.43|0
1666261800000|2022-10-20 10:30:00|141.41|138.81|141.15|138.55|141.44|138.84|140.8|138.2|0
1666262100000|2022-10-20 10:35:00|141.09|138.49|141.61|139.01|141.96|139.36|140.27|137.67|0
1666262400000|2022-10-20 10:40:00|141.5|138.9|140.11|137.51|141.56|138.96|139.71|137.11|0
1666262700000|2022-10-20 10:45:00|140.02|137.42|140.57|137.97|141.2|138.6|139.93|137.33|0
1666263000000|2022-10-20 10:50:00|140.39|137.79|137.82|135.22|140.51|137.91|137.68|135.08|0
1666263300000|2022-10-20 10:55:00|137.76|135.16|138.44|135.84|139.55|136.95|137.42|134.82|0
1666263600000|2022-10-20 11:00:00|138.56|135.96|137.3|134.7|139.1|136.5|137.3|134.7|0
1666263900000|2022-10-20 11:05:00|137.33|134.73|137.76|135.16|138.38|135.78|137.33|134.73|0
1666264200000|2022-10-20 11:10:00|137.81|135.21|137.84|135.24|137.98|135.38|136.51|133.91|0
1666264500000|2022-10-20 11:15:00|137.81|135.21|137.27|134.67|137.98|135.38|136.9|134.3|0
1666264800000|2022-10-20 11:20:00|137.24|134.64|138.15|135.55|138.26|135.66|137.02|134.42|0
1666265100000|2022-10-20 11:25:00|138.03|135.43|138.46|135.86|138.66|136.06|137.98|135.38|0
1666265400000|2022-10-20 11:30:00|138.52|135.92|138.83|136.23|139.06|136.46|137.95|135.35|0
1666265700000|2022-10-20 11:35:00|138.77|136.17|139.11|136.51|139.4|136.8|138.54|135.94|0
1666266000000|2022-10-20 11:40:00|139.17|136.57|139.24|136.64|139.68|137.08|138.58|135.98|0
1666266300000|2022-10-20 11:45:00|139.21|136.61|138.18|135.58|139.27|136.67|137.84|135.24|0
1666266600000|2022-10-20 11:50:00|138.21|135.61|138.26|135.66|139.04|136.44|138.21|135.61|0
1666266900000|2022-10-20 11:55:00|138.29|135.69|137.6|135|138.29|135.69|137.49|134.89|0
1666267200000|2022-10-20 12:00:00|137.69|135.09|136.75|134.15|137.89|135.29|136.75|134.15|0
1666267500000|2022-10-20 12:05:00|136.69|134.09|138|135.4|138.46|135.86|136.69|134.09|0
1666267800000|2022-10-20 12:10:00|138.06|135.46|138.17|135.57|138.63|136.03|137.83|135.23|0
1666268100000|2022-10-20 12:15:00|138.11|135.51|137.6|135|138.22|135.62|137.14|134.54|0
1666268400000|2022-10-20 12:20:00|137.37|134.77|135.11|132.51|137.37|134.77|134.66|132.06|0
1666268700000|2022-10-20 12:25:00|135.08|132.48|135.98|133.38|136.12|133.52|134.83|132.23|0
1666269000000|2022-10-20 12:30:00|137.36|134.76|137.31|134.71|137.48|134.88|134.49|131.89|0
1666269300000|2022-10-20 12:35:00|137.22|134.62|137.47|134.87|140.29|137.69|137.08|134.48|0
1666269600000|2022-10-20 12:40:00|137.55|134.95|139.82|137.22|140.29|137.69|137.41|134.81|0
1666269900000|2022-10-20 12:45:00|139.94|137.34|139.3|136.7|140.52|137.92|139.13|136.53|0
1666270200000|2022-10-20 12:50:00|139.47|136.87|138.72|136.12|139.47|136.87|137.86|135.26|0
1666270500000|2022-10-20 12:55:00|138.78|136.18|141.27|138.67|141.39|138.79|138.66|136.06|0
1666270800000|2022-10-20 13:00:00|141.21|138.61|140.98|138.38|141.59|138.99|140.22|137.62|0
1666271100000|2022-10-20 13:05:00|140.92|138.32|139.29|136.69|140.98|138.38|139.18|136.58|0
1666271400000|2022-10-20 13:10:00|139.23|136.63|139.58|136.98|140.04|137.44|139.18|136.58|0
1666271700000|2022-10-20 13:15:00|139.46|136.86|138.83|136.23|139.64|137.04|138.6|136|0
1666272000000|2022-10-20 13:20:00|138.88|136.28|138.77|136.17|138.88|136.28|138.34|135.74|0
1666272300000|2022-10-20 13:25:00|138.94|136.34|139.8|137.2|139.92|137.32|138.88|136.28|0
1666272600000|2022-10-20 13:30:00|140.09|137.49|138.59|135.99|140.91|138.31|138.19|135.59|0
1666272900000|2022-10-20 13:35:00|138.88|136.28|140.96|138.36|141.43|138.83|138.88|136.28|0
1666273200000|2022-10-20 13:40:00|141.2|138.6|138.87|136.27|141.73|139.13|138.87|136.27|0
1666273500000|2022-10-20 13:45:00|138.99|136.39|137.43|134.83|139.1|136.5|136.92|134.32|0
1666273800000|2022-10-20 13:50:00|137.26|134.66|136.46|133.86|137.61|135.01|135.56|132.96|0
1666274100000|2022-10-20 13:55:00|136.52|133.92|136.72|134.12|137.02|134.42|135.25|132.65|0
1666274400000|2022-10-20 14:00:00|136.5|133.9|133.73|131.13|136.95|134.35|133.62|131.02|0
1666274700000|2022-10-20 14:05:00|133.62|131.02|131.57|128.97|133.79|131.19|131.29|128.69|0
1666275000000|2022-10-20 14:10:00|131.4|128.8|132.98|130.38|133.37|130.77|131.29|128.69|0
1666275300000|2022-10-20 14:15:00|132.92|130.32|130.39|127.79|132.98|130.38|130.17|127.57|0
1666275600000|2022-10-20 14:20:00|130.28|127.68|130.23|127.63|130.88|128.28|129.52|126.92|0
1666275900000|2022-10-20 14:25:00|130.17|127.57|130.61|128.01|131.7|129.1|130.17|127.57|0
1666276200000|2022-10-20 14:30:00|130.44|127.84|132.75|130.15|133.14|130.54|129.9|127.3|0
1666276500000|2022-10-20 14:35:00|132.58|129.98|132.41|129.81|132.97|130.37|132.25|129.65|0
1666276800000|2022-10-20 14:40:00|132.36|129.76|132.85|130.25|133.74|131.14|132.25|129.65|0
1666277100000|2022-10-20 14:45:00|132.91|130.31|132.47|129.87|133.02|130.42|131.97|129.37|0
1666277400000|2022-10-20 14:50:00|132.52|129.92|133.53|130.93|133.53|130.93|132.08|129.48|0
1666277700000|2022-10-20 14:55:00|133.47|130.87|131.43|128.83|133.47|130.87|131.43|128.83|0
1666278000000|2022-10-20 15:00:00|131.38|128.78|132.69|130.09|132.92|130.32|131.05|128.45|0
1666278300000|2022-10-20 15:05:00|132.8|130.2|131.92|129.32|132.86|130.26|131.81|129.21|0
1666278600000|2022-10-20 15:10:00|131.98|129.38|130.92|128.32|132.42|129.82|130.54|127.94|0
1666278900000|2022-10-20 15:15:00|131.03|128.43|132.45|129.85|132.56|129.96|130.86|128.26|0
1666279200000|2022-10-20 15:20:00|132.39|129.79|132.17|129.57|132.78|130.18|131.72|129.12|0
1666279500000|2022-10-20 15:25:00|132.11|129.51|133.28|130.68|134.23|131.63|132|129.4|0
1666279800000|2022-10-20 15:30:00|133.23|130.63|131.99|129.39|133.39|130.79|131.43|128.83|0
1666280100000|2022-10-20 15:35:00|131.93|129.33|130.77|128.17|132.26|129.66|130.49|127.89|0
1666280400000|2022-10-20 15:40:00|130.71|128.11|130.06|127.46|130.99|128.39|129.73|127.13|0
1666280700000|2022-10-20 15:45:00|129.9|127.3|130.55|127.95|131.16|128.56|129.9|127.3|0
1666281000000|2022-10-20 15:50:00|130.61|128.01|130.88|128.28|130.94|128.34|130.05|127.45|0
1666281300000|2022-10-20 15:55:00|130.99|128.39|132.38|129.78|132.49|129.89|130.82|128.22|0
1666281600000|2022-10-20 16:00:00|132.43|129.83|133.77|131.17|134.23|131.63|132.1|129.5|0
1666281900000|2022-10-20 16:05:00|133.83|131.23|135.7|133.1|135.98|133.38|133.6|131|0
1666282200000|2022-10-20 16:10:00|135.81|133.21|135.07|132.47|136.62|134.02|135.07|132.47|0
1666282500000|2022-10-20 16:15:00|135.18|132.58|134.33|131.73|135.47|132.87|133.93|131.33|0
1666282800000|2022-10-20 16:20:00|134.44|131.84|135.75|133.15|136.32|133.72|134.44|131.84|0
1666283100000|2022-10-20 16:25:00|135.69|133.09|136.55|133.95|137.13|134.53|135.69|133.09|0
1666283400000|2022-10-20 16:30:00|136.61|134.01|136.66|134.06|136.95|134.35|135.75|133.15|0
1666283700000|2022-10-20 16:35:00|136.72|134.12|137.41|134.81|137.58|134.98|136.2|133.6|0
1666284000000|2022-10-20 16:40:00|137.24|134.64|137.41|134.81|137.58|134.98|136.54|133.94|0
1666284300000|2022-10-20 16:45:00|137.29|134.69|137.64|135.04|138.74|136.14|137.29|134.69|0
1666284600000|2022-10-20 16:50:00|137.69|135.09|138.1|135.5|138.5|135.9|137.35|134.75|0
1666284900000|2022-10-20 16:55:00|138.04|135.44|137.05|134.45|138.39|135.79|137.05|134.45|0
1666285200000|2022-10-20 17:00:00|137.11|134.51|137|134.4|137.98|135.38|136.88|134.28|0
1666285500000|2022-10-20 17:05:00|137.05|134.45|139.52|136.92|141.94|139.34|137|134.4|0
1666285800000|2022-10-20 17:10:00|140.57|137.97|140.56|137.96|141.74|139.14|139.8|137.2|0
1666286100000|2022-10-20 17:15:00|140.62|138.02|141.14|138.54|141.44|138.84|140.38|137.78|0
1666286400000|2022-10-20 17:20:00|141.26|138.66|140.91|138.31|141.56|138.96|139.74|137.14|0
1666286700000|2022-10-20 17:25:00|140.73|138.13|140.2|137.6|140.85|138.25|139.91|137.31|0
1666287000000|2022-10-20 17:30:00|140.26|137.66|140.9|138.3|141.26|138.66|140.08|137.48|0
1666287300000|2022-10-20 17:35:00|140.79|138.19|140.67|138.07|141.08|138.48|140.08|137.48|0
1666287600000|2022-10-20 17:40:00|140.84|138.24|141.31|138.71|142.02|139.42|140.49|137.89|0
1666287900000|2022-10-20 17:45:00|141.43|138.83|143.5|140.9|143.62|141.02|141.13|138.53|0
1666288200000|2022-10-20 17:50:00|143.56|140.96|143.5|140.9|144.22|141.62|142.85|140.25|0
1666288500000|2022-10-20 17:55:00|143.56|140.96|142.72|140.12|144.21|141.61|142.66|140.06|0
1666288800000|2022-10-20 18:00:00|142.9|140.3|143.31|140.71|143.67|141.07|142.42|139.82|0
1666289100000|2022-10-20 18:05:00|143.37|140.77|144.57|141.97|145.05|142.45|143.25|140.65|0
1666289400000|2022-10-20 18:10:00|144.45|141.85|145.23|142.63|145.47|142.87|144.15|141.55|0
1666289700000|2022-10-20 18:15:00|145.29|142.69|145.69|143.09|146.11|143.51|144.51|141.91|0
1666290000000|2022-10-20 18:20:00|145.81|143.21|145.64|143.04|146.59|143.99|145.46|142.86|0
1666290300000|2022-10-20 18:25:00|145.7|143.1|145.94|143.34|146.18|143.58|145.4|142.8|0
1666290600000|2022-10-20 18:30:00|146.18|143.58|144.13|141.53|146.24|143.64|144.07|141.47|0
1666290900000|2022-10-20 18:35:00|144.19|141.59|144.49|141.89|144.85|142.25|143.89|141.29|0
1666291200000|2022-10-20 18:40:00|144.55|141.95|146.05|143.45|146.12|143.52|144.49|141.89|0
1666291500000|2022-10-20 18:45:00|145.99|143.39|145.33|142.73|146.24|143.64|144.85|142.25|0
1666291800000|2022-10-20 18:50:00|145.3|142.7|143.94|141.34|145.93|143.33|143.71|141.11|0
1666292100000|2022-10-20 18:55:00|144|141.4|143.94|141.34|144.18|141.58|142.69|140.09|0
1666292400000|2022-10-20 19:00:00|144|141.4|144|141.4|144.06|141.46|143.11|140.51|0
1666292700000|2022-10-20 19:05:00|143.94|141.34|142.09|139.49|143.94|141.34|141.62|139.02|0
1666293000000|2022-10-20 19:10:00|142.03|139.43|141.57|138.97|142.86|140.26|141.33|138.73|0
1666293300000|2022-10-20 19:15:00|141.6|139|143.11|140.51|143.23|140.63|141.6|139|0
1666293600000|2022-10-20 19:20:00|143.05|140.45|143.71|141.11|144.43|141.83|143.05|140.45|0
1666293900000|2022-10-20 19:25:00|143.77|141.17|143.77|141.17|144.67|142.07|143.41|140.81|0
1666294200000|2022-10-20 19:30:00|143.89|141.29|145.15|142.55|145.21|142.61|143.71|141.11|0
1666294500000|2022-10-20 19:35:00|145.03|142.43|144.55|141.95|145.39|142.79|143.77|141.17|0
1666294800000|2022-10-20 19:40:00|144.61|142.01|143.1|140.5|144.85|142.25|142.93|140.33|0
1666295100000|2022-10-20 19:45:00|143.28|140.68|142.68|140.08|144.06|141.46|142.27|139.67|0
1666295400000|2022-10-20 19:50:00|142.57|139.97|141.5|138.9|142.8|140.2|140.91|138.31|0
1666295700000|2022-10-20 19:55:00|141.55|138.95|143.46|140.86|143.52|140.92|141.14|138.54|0
1666296000000|2022-10-20 20:00:00|143.4|140.8|142.56|139.96|143.64|141.04|142.44|139.84|0
1666296300000|2022-10-20 20:05:00|142.5|139.9|141.73|139.13|142.8|140.2|141.67|139.07|0
1666296600000|2022-10-20 20:10:00|142.35|139.75|141.87|139.27|143.51|140.91|141.43|138.83|0
1666296900000|2022-10-20 20:15:00|142.18|139.38|142.86|140.06|143.19|140.39|142.18|139.38|0
1666297200000|2022-10-20 20:20:00|142.77|139.97|143.55|140.75|143.61|140.81|142.71|139.91|0
1666297500000|2022-10-20 20:25:00|143.61|140.81|143.31|140.51|143.73|140.93|143.31|140.51|0
1666297800000|2022-10-20 20:30:00|143.37|140.57|143.16|140.36|143.96|141.16|142.65|139.85|0
1666298100000|2022-10-20 20:35:00|143.18|140.38|143.18|140.38|143.3|140.5|142.82|140.02|0
1666298400000|2022-10-20 20:40:00|143.3|140.5|143.41|140.61|143.77|140.97|143.18|140.38|0
1666298700000|2022-10-20 20:45:00|143.35|140.55|143.41|140.61|143.59|140.79|143.23|140.43|0
1666299000000|2022-10-20 20:50:00|143.35|140.55|143.47|140.67|143.74|140.94|143.17|140.37|0
1666299300000|2022-10-20 20:55:00|143.53|140.73|143.5|140.7|143.89|141.09|143.05|140.25|0
1666299600000|2022-10-20 21:00:00|143.52|140.72|143.59|140.79|143.63|140.83|143.48|140.68|0
1666299900000|2022-10-20 21:05:00|143.52|140.72|143.41|140.61|143.62|140.82|143.29|140.49|0
1666300200000|2022-10-20 21:10:00|143.39|140.59|143.45|140.65|143.55|140.75|143.33|140.53|0
1666300500000|2022-10-20 21:15:00|143.46|140.66|143.29|140.49|143.46|140.66|143.29|140.49|0
1666300800000|2022-10-20 21:20:00|143.31|140.51|143.25|140.45|143.37|140.57|143.15|140.35|0
1666301100000|2022-10-20 21:25:00|143.26|140.46|143.3|140.5|143.3|140.5|143.14|140.34|0
1666301400000|2022-10-20 21:30:00|143.25|140.45|143.33|140.53|143.36|140.56|143.22|140.42|0
1666301700000|2022-10-20 21:35:00|143.34|140.54|143.27|140.47|143.37|140.57|143.19|140.39|0
1666302000000|2022-10-20 21:40:00|143.32|140.52|143.37|140.57|143.43|140.63|143.3|140.5|0
1666302300000|2022-10-20 21:45:00|143.35|140.55|143.4|140.6|143.4|140.6|143.32|140.52|0
1666302600000|2022-10-20 21:50:00|143.41|140.61|143.49|140.69|143.51|140.71|143.4|140.6|0
1666302900000|2022-10-20 21:55:00|143.5|140.7|143.51|140.71|143.55|140.75|143.41|140.61|0
1666303200000|2022-10-20 22:00:00|143.59|140.79|144.01|141.21|144.7|141.9|143.59|140.79|0
1666303500000|2022-10-20 22:05:00|143.98|141.18|144.97|142.17|145|142.2|143.98|141.18|0
1666303800000|2022-10-20 22:10:00|144.88|142.08|144.76|141.96|145.12|142.32|144.43|141.63|0
1666304100000|2022-10-20 22:15:00|144.82|142.02|145|142.2|145|142.2|144.46|141.66|0
1666304400000|2022-10-20 22:20:00|145.03|142.23|144.39|141.59|145.18|142.38|144.39|141.59|0
1666304700000|2022-10-20 22:25:00|144.45|141.65|145.48|142.68|145.48|142.68|144.45|141.65|0
1666305000000|2022-10-20 22:30:00|145.54|142.74|146.38|143.58|146.99|144.19|145.41|142.61|0
1666305300000|2022-10-20 22:35:00|146.35|143.55|146.5|143.7|146.81|144.01|146.29|143.49|0
1666305600000|2022-10-20 22:40:00|146.47|143.67|146.65|143.85|146.68|143.88|146.44|143.64|0
1666305900000|2022-10-20 22:45:00|146.62|143.82|147.17|144.37|147.29|144.49|146.62|143.82|0
1666306200000|2022-10-20 22:50:00|147.11|144.31|146.56|143.76|147.17|144.37|146.56|143.76|0
1666306500000|2022-10-20 22:55:00|146.62|143.82|146.86|144.06|146.98|144.18|146.62|143.82|0
1666306800000|2022-10-20 23:00:00|146.8|144|146.8|144|147.04|144.24|146.49|143.69|0
1666307100000|2022-10-20 23:05:00|146.83|144.03|147.65|144.85|148.02|145.22|146.8|144|0
1666307400000|2022-10-20 23:10:00|147.62|144.82|148.14|145.34|148.2|145.4|147.62|144.82|0
1666307700000|2022-10-20 23:15:00|148.2|145.4|147.83|145.03|148.26|145.46|147.77|144.97|0
1666308000000|2022-10-20 23:20:00|147.77|144.97|148.01|145.21|148.01|145.21|147.65|144.85|0
1666308300000|2022-10-20 23:25:00|148.07|145.27|148.13|145.33|148.26|145.46|147.77|144.97|0
1666308600000|2022-10-20 23:30:00|148.26|145.46|147.64|144.84|148.26|145.46|147.09|144.29|0
1666308900000|2022-10-20 23:35:00|147.61|144.81|147.21|144.41|147.76|144.96|147.21|144.41|0
1666309200000|2022-10-20 23:40:00|147.27|144.47|147.02|144.22|147.39|144.59|147.02|144.22|0
1666309500000|2022-10-20 23:45:00|147|144.2|147.39|144.59|147.39|144.59|146.96|144.16|0
1666309800000|2022-10-20 23:50:00|147.45|144.65|147.51|144.71|147.63|144.83|147.27|144.47|0
1666310100000|2022-10-20 23:55:00|147.45|144.65|146.96|144.16|147.45|144.65|146.9|144.1|0
1666310400000|2022-10-21 00:00:00|147.08|144.28|147.2|144.4|147.38|144.58|146.9|144.1|0
1666310700000|2022-10-21 00:05:00|147.17|144.37|147.81|145.01|148.18|145.38|147.08|144.28|0
1666311000000|2022-10-21 00:10:00|147.87|145.07|147.93|145.13|148.42|145.62|147.63|144.83|0
1666311300000|2022-10-21 00:15:00|147.87|145.07|147.62|144.82|147.87|145.07|147.44|144.64|0
1666311600000|2022-10-21 00:20:00|147.56|144.76|147.87|145.07|147.87|145.07|147.56|144.76|0
1666311900000|2022-10-21 00:25:00|147.93|145.13|147.8|145|147.93|145.13|147.5|144.7|0
1666312200000|2022-10-21 00:30:00|147.77|144.97|147.98|145.18|148.48|145.68|147.62|144.82|0
1666312500000|2022-10-21 00:35:00|148.02|145.22|146.45|143.65|148.05|145.25|146.39|143.59|0
1666312800000|2022-10-21 00:40:00|146.51|143.71|146.09|143.29|146.7|143.9|145.97|143.17|0
1666313100000|2022-10-21 00:45:00|146.12|143.32|146.02|143.22|146.33|143.53|145.9|143.1|0
1666313400000|2022-10-21 00:50:00|146.09|143.29|145.42|142.62|146.27|143.47|145.36|142.56|0
1666313700000|2022-10-21 00:55:00|145.48|142.68|145.96|143.16|146.02|143.22|145.48|142.68|0
1666314000000|2022-10-21 01:00:00|145.78|142.98|146.23|143.43|146.48|143.68|145.72|142.92|0
1666314300000|2022-10-21 01:05:00|146.26|143.46|147.02|144.22|147.17|144.37|146.26|143.46|0
1666314600000|2022-10-21 01:10:00|146.99|144.19|146.65|143.85|147.11|144.31|146.5|143.7|0
1666314900000|2022-10-21 01:15:00|146.59|143.79|145.5|142.7|146.62|143.82|145.23|142.43|0
1666315200000|2022-10-21 01:20:00|145.47|142.67|146.13|143.33|146.31|143.51|145.47|142.67|0
1666315500000|2022-10-21 01:25:00|146.16|143.36|145.83|143.03|146.43|143.63|145.83|143.03|0
1666315800000|2022-10-21 01:30:00|145.95|143.15|146.13|143.33|146.31|143.51|145.58|142.78|0
1666316100000|2022-10-21 01:35:00|146.22|143.42|145.79|142.99|146.55|143.75|145.4|142.6|0
1666316400000|2022-10-21 01:40:00|145.76|142.96|145.82|143.02|146.22|143.42|145.55|142.75|0
1666316700000|2022-10-21 01:45:00|145.88|143.08|145.7|142.9|146.24|143.44|145.55|142.75|0
1666317000000|2022-10-21 01:50:00|145.76|142.96|146.03|143.23|146.21|143.41|145.76|142.96|0
1666317300000|2022-10-21 01:55:00|145.97|143.17|146.3|143.5|146.42|143.62|145.75|142.95|0
1666317600000|2022-10-21 02:00:00|146.51|143.71|146.09|143.29|146.54|143.74|145.75|142.95|0
1666317900000|2022-10-21 02:05:00|146.05|143.25|146.33|143.53|146.48|143.68|145.87|143.07|0
1666318200000|2022-10-21 02:10:00|146.36|143.56|146.29|143.49|146.36|143.56|145.75|142.95|0
1666318500000|2022-10-21 02:15:00|146.26|143.46|145.5|142.7|146.26|143.46|145.5|142.7|0
1666318800000|2022-10-21 02:20:00|145.53|142.73|145.14|142.34|145.66|142.86|144.6|141.8|0
1666319100000|2022-10-21 02:25:00|145.11|142.31|144.89|142.09|145.17|142.37|144.89|142.09|0
1666319400000|2022-10-21 02:30:00|144.77|141.97|144.41|141.61|144.89|142.09|144.11|141.31|0
1666319700000|2022-10-21 02:35:00|144.47|141.67|144.62|141.82|144.83|142.03|144.47|141.67|0
1666320000000|2022-10-21 02:40:00|144.65|141.85|144.71|141.91|145.07|142.27|144.65|141.85|0
1666320300000|2022-10-21 02:45:00|144.59|141.79|144.83|142.03|144.86|142.06|144.23|141.43|0
1666320600000|2022-10-21 02:50:00|144.77|141.97|144.88|142.08|145.01|142.21|144.71|141.91|0
1666320900000|2022-10-21 02:55:00|144.82|142.02|144.28|141.48|144.94|142.14|144.22|141.42|0
1666321200000|2022-10-21 03:00:00|144.4|141.6|143.77|140.97|144.46|141.66|143.68|140.88|0
1666321500000|2022-10-21 03:05:00|143.8|141|144.04|141.24|144.1|141.3|143.74|140.94|0
1666321800000|2022-10-21 03:10:00|143.98|141.18|143.74|140.94|144.04|141.24|143.62|140.82|0
1666322100000|2022-10-21 03:15:00|143.62|140.82|143.79|140.99|143.88|141.08|143.5|140.7|0
1666322400000|2022-10-21 03:20:00|143.85|141.05|144.15|141.35|144.15|141.35|143.82|141.02|0
1666322700000|2022-10-21 03:25:00|144.03|141.23|143.97|141.17|144.03|141.23|143.73|140.93|0
1666323000000|2022-10-21 03:30:00|144.03|141.23|144.75|141.95|144.75|141.95|143.88|141.08|0
1666323300000|2022-10-21 03:35:00|144.72|141.92|145.53|142.73|145.53|142.73|144.63|141.83|0
1666323600000|2022-10-21 03:40:00|145.47|142.67|146.32|143.52|146.32|143.52|145.41|142.61|0
1666323900000|2022-10-21 03:45:00|146.26|143.46|145.77|142.97|146.38|143.58|145.77|142.97|0
1666324200000|2022-10-21 03:50:00|145.83|143.03|145.92|143.12|146.19|143.39|145.71|142.91|0
1666324500000|2022-10-21 03:55:00|145.95|143.15|146.01|143.21|146.5|143.7|145.89|143.09|0
1666324800000|2022-10-21 04:00:00|146.07|143.27|146.49|143.69|146.49|143.69|146.01|143.21|0
1666325100000|2022-10-21 04:05:00|146.43|143.63|146.61|143.81|146.8|144|146.28|143.48|0
1666325400000|2022-10-21 04:10:00|146.64|143.84|146.76|143.96|146.79|143.99|146.49|143.69|0
1666325700000|2022-10-21 04:15:00|146.85|144.05|146.36|143.56|146.98|144.18|146.36|143.56|0
1666326000000|2022-10-21 04:20:00|146.34|143.54|145.94|143.14|146.34|143.54|145.88|143.08|0
1666326300000|2022-10-21 04:25:00|145.97|143.17|145.87|143.07|146|143.2|145.57|142.77|0
1666326600000|2022-10-21 04:30:00|145.81|143.01|146.05|143.25|146.36|143.56|145.75|142.95|0
1666326900000|2022-10-21 04:35:00|146.09|143.29|146.36|143.56|146.42|143.62|146.09|143.29|0
1666327200000|2022-10-21 04:40:00|146.42|143.62|145.99|143.19|146.42|143.62|145.99|143.19|0
1666327500000|2022-10-21 04:45:00|146.02|143.22|146.17|143.37|146.17|143.37|145.75|142.95|0
1666327800000|2022-10-21 04:50:00|146.23|143.43|146.53|143.73|146.66|143.86|146.11|143.31|0
1666328100000|2022-10-21 04:55:00|146.56|143.76|146.04|143.24|146.78|143.98|146.02|143.22|0
1666328400000|2022-10-21 05:00:00|146.02|143.22|146.04|143.24|146.47|143.67|145.89|143.09|0
1666328700000|2022-10-21 05:05:00|146.07|143.27|146.65|143.85|146.89|144.09|146.07|143.27|0
1666329000000|2022-10-21 05:10:00|146.71|143.91|146.74|143.94|146.89|144.09|146.56|143.76|0
1666329300000|2022-10-21 05:15:00|146.83|144.03|146.89|144.09|147.07|144.27|146.64|143.84|0
1666329600000|2022-10-21 05:20:00|146.86|144.06|147.01|144.21|147.19|144.39|146.58|143.78|0
1666329900000|2022-10-21 05:25:00|146.95|144.15|147.07|144.27|147.07|144.27|146.58|143.78|0
1666330200000|2022-10-21 05:30:00|147.04|144.24|147.07|144.27|147.19|144.39|146.85|144.05|0
1666330500000|2022-10-21 05:35:00|147.04|144.24|146.45|143.65|147.07|144.27|146.39|143.59|0
1666330800000|2022-10-21 05:40:00|146.49|143.69|146.51|143.71|146.88|144.08|146.33|143.53|0
1666331100000|2022-10-21 05:45:00|146.61|143.81|146.57|143.77|146.63|143.83|146.02|143.22|0
1666331400000|2022-10-21 05:50:00|146.51|143.71|146.57|143.77|146.81|144.01|146.39|143.59|0
1666331700000|2022-10-21 05:55:00|146.6|143.8|146.75|143.95|146.87|144.07|146.39|143.59|0
1666332000000|2022-10-21 06:00:00|146.78|143.98|146.57|143.77|147.42|144.62|146.32|143.52|0
1666332300000|2022-10-21 06:05:00|146.63|143.83|145.68|142.88|146.87|144.07|145.29|142.49|0
1666332600000|2022-10-21 06:10:00|145.71|142.91|145.17|142.37|145.89|143.09|145.11|142.31|0
1666332900000|2022-10-21 06:15:00|145.2|142.4|146.62|143.82|146.62|143.82|145.2|142.4|0
1666333200000|2022-10-21 06:20:00|146.65|143.85|146.41|143.61|146.68|143.88|146.01|143.21|0
1666333500000|2022-10-21 06:25:00|146.37|143.57|146.62|143.82|146.71|143.91|146.16|143.36|0
1666333800000|2022-10-21 06:30:00|146.49|143.69|146.43|143.63|146.8|144|145.61|142.81|0
1666334100000|2022-10-21 06:35:00|146.49|143.69|145.82|143.02|146.49|143.69|145.82|143.02|0
1666334400000|2022-10-21 06:40:00|145.91|143.11|145.09|142.29|146|143.2|144.91|142.11|0
1666334700000|2022-10-21 06:45:00|144.97|142.17|144.49|141.69|145.09|142.29|144.37|141.57|0
1666335000000|2022-10-21 06:50:00|144.61|141.81|144.97|142.17|145.09|142.29|144.61|141.81|0
1666335300000|2022-10-21 06:55:00|145|142.2|145.3|142.5|145.51|142.71|144.97|142.17|0
1666335600000|2022-10-21 07:00:00|145.39|142.59|145.9|143.1|146.18|143.38|145.39|142.59|0
1666335900000|2022-10-21 07:05:00|145.71|143.11|146.78|144.18|147.36|144.76|145.71|143.11|0
1666336200000|2022-10-21 07:10:00|146.74|144.14|147.05|144.45|147.17|144.57|146.13|143.53|0
1666336500000|2022-10-21 07:15:00|147.08|144.48|145.25|142.65|147.2|144.6|145.04|142.44|0
1666336800000|2022-10-21 07:20:00|145.22|142.62|142.76|140.16|145.25|142.65|142.49|139.89|0
1666337100000|2022-10-21 07:25:00|142.79|140.19|143.44|140.84|143.95|141.35|142.52|139.92|0
1666337400000|2022-10-21 07:30:00|143.53|140.93|143.74|141.14|144.07|141.47|143.23|140.63|0
1666337700000|2022-10-21 07:35:00|143.68|141.08|143.74|141.14|144.13|141.53|143.47|140.87|0
1666338000000|2022-10-21 07:40:00|143.8|141.2|143.95|141.35|144.19|141.59|143.65|141.05|0
1666338300000|2022-10-21 07:45:00|143.89|141.29|144.94|142.34|145.33|142.73|143.86|141.26|0
1666338600000|2022-10-21 07:50:00|144.97|142.37|145.99|143.39|146.06|143.46|144.88|142.28|0
1666338900000|2022-10-21 07:55:00|145.97|143.37|146.66|144.06|146.72|144.12|145.57|142.97|0
1666339200000|2022-10-21 08:00:00|147.06|144.46|147.21|144.61|147.52|144.92|146.6|144|0
1666339500000|2022-10-21 08:05:00|147.24|144.64|147.55|144.95|147.94|145.34|147.21|144.61|0
1666339800000|2022-10-21 08:10:00|147.76|145.16|147.73|145.13|147.94|145.34|147.21|144.61|0
1666340100000|2022-10-21 08:15:00|147.82|145.22|146.95|144.35|148.19|145.59|146.34|143.74|0
1666340400000|2022-10-21 08:20:00|146.91|144.31|147.87|145.27|148.2|145.6|146.91|144.31|0
1666340700000|2022-10-21 08:25:00|147.9|145.3|147.77|145.17|148.26|145.66|147.68|145.08|0
1666341000000|2022-10-21 08:30:00|147.71|145.11|148.26|145.66|148.51|145.91|147.71|145.11|0
1666341300000|2022-10-21 08:35:00|148.32|145.72|148.35|145.75|148.45|145.85|147.77|145.17|0
1666341600000|2022-10-21 08:40:00|148.38|145.78|148.44|145.84|148.63|146.03|148.32|145.72|0
1666341900000|2022-10-21 08:45:00|148.5|145.9|147.89|145.29|148.63|146.03|147.89|145.29|0
1666342200000|2022-10-21 08:50:00|147.95|145.35|148.56|145.96|148.63|146.03|147.82|145.22|0
1666342500000|2022-10-21 08:55:00|148.62|146.02|148.25|145.65|148.62|146.02|148.19|145.59|0
1666342800000|2022-10-21 09:00:00|148.13|145.53|148.25|145.65|148.37|145.77|147.57|144.97|0
1666343100000|2022-10-21 09:05:00|148.31|145.71|148.19|145.59|149.3|146.7|147.94|145.34|0
1666343400000|2022-10-21 09:10:00|148.25|145.65|148.25|145.65|148.49|145.89|147.57|144.97|0
1666343700000|2022-10-21 09:15:00|148.22|145.62|149.08|146.48|149.11|146.51|148.12|145.52|0
1666344000000|2022-10-21 09:20:00|149.11|146.51|149.14|146.54|149.45|146.85|148.55|145.95|0
1666344300000|2022-10-21 09:25:00|149.11|146.51|147.99|145.39|149.17|146.57|147.99|145.39|0
1666344600000|2022-10-21 09:30:00|148.12|145.52|148.3|145.7|148.89|146.29|147.87|145.27|0
1666344900000|2022-10-21 09:35:00|148.24|145.64|148.36|145.76|148.73|146.13|147.74|145.14|0
1666345200000|2022-10-21 09:40:00|148.42|145.82|148.73|146.13|149.07|146.47|148.36|145.76|0
1666345500000|2022-10-21 09:45:00|148.64|146.04|148.08|145.48|148.79|146.19|147.92|145.32|0
1666345800000|2022-10-21 09:50:00|148.11|145.51|147|144.4|148.35|145.75|146.97|144.37|0
1666346100000|2022-10-21 09:55:00|146.94|144.34|147.3|144.7|147.43|144.83|146.94|144.34|0
1666346400000|2022-10-21 10:00:00|147.24|144.64|146.81|144.21|147.61|145.01|146.69|144.09|0
1666346700000|2022-10-21 10:05:00|146.87|144.27|147.42|144.82|147.61|145.01|146.69|144.09|0
1666347000000|2022-10-21 10:10:00|147.33|144.73|147.85|145.25|147.98|145.38|147.33|144.73|0
1666347300000|2022-10-21 10:15:00|147.82|145.22|146.9|144.3|148.28|145.68|146.69|144.09|0
1666347600000|2022-10-21 10:20:00|146.84|144.24|147.08|144.48|147.15|144.55|146.41|143.81|0
1666347900000|2022-10-21 10:25:00|147.15|144.55|146.71|144.11|147.33|144.73|146.71|144.11|0
1666348200000|2022-10-21 10:30:00|146.75|144.15|147.2|144.6|147.33|144.73|146.5|143.9|0
1666348500000|2022-10-21 10:35:00|147.14|144.54|146.46|143.86|147.33|144.73|146.4|143.8|0
1666348800000|2022-10-21 10:40:00|146.5|143.9|146.86|144.26|146.99|144.39|146.22|143.62|0
1666349100000|2022-10-21 10:45:00|146.89|144.29|146.86|144.26|147.26|144.66|146.65|144.05|0
1666349400000|2022-10-21 10:50:00|146.83|144.23|145.51|142.91|147.01|144.41|145.3|142.7|0
1666349700000|2022-10-21 10:55:00|145.45|142.85|145.29|142.69|145.72|143.12|144.87|142.27|0
1666350000000|2022-10-21 11:00:00|145.36|142.76|145.51|142.91|146.09|143.49|145.05|142.45|0
1666350300000|2022-10-21 11:05:00|145.78|143.18|145.53|142.93|145.78|143.18|144.87|142.27|0
1666350600000|2022-10-21 11:10:00|145.6|143|146.33|143.73|146.33|143.73|145.57|142.97|0
1666350900000|2022-10-21 11:15:00|146.27|143.67|144.98|142.38|146.27|143.67|144.92|142.32|0
1666351200000|2022-10-21 11:20:00|144.95|142.35|144.68|142.08|145.35|142.75|144.01|141.41|0
1666351500000|2022-10-21 11:25:00|144.65|142.05|144.61|142.01|144.98|142.38|144.31|141.71|0
1666351800000|2022-10-21 11:30:00|144.67|142.07|144.55|141.95|145.13|142.53|144.31|141.71|0
1666352100000|2022-10-21 11:35:00|144.61|142.01|144.67|142.07|144.85|142.25|143.94|141.34|0
1666352400000|2022-10-21 11:40:00|144.61|142.01|145.03|142.43|145.15|142.55|144.43|141.83|0
1666352700000|2022-10-21 11:45:00|145|142.4|145.09|142.49|145.25|142.65|144.3|141.7|0
1666353000000|2022-10-21 11:50:00|145.06|142.46|145.88|143.28|146.04|143.44|144.85|142.25|0
1666353300000|2022-10-21 11:55:00|145.91|143.31|146.68|144.08|146.8|144.2|145.91|143.31|0
1666353600000|2022-10-21 12:00:00|146.62|144.02|147.29|144.69|147.66|145.06|146.34|143.74|0
1666353900000|2022-10-21 12:05:00|147.41|144.81|147.2|144.6|147.45|144.85|147.1|144.5|0
1666354200000|2022-10-21 12:10:00|147.16|144.56|148.09|145.49|148.09|145.49|147.16|144.56|0
1666354500000|2022-10-21 12:15:00|148.15|145.55|148.71|146.11|149.27|146.67|147.9|145.3|0
1666354800000|2022-10-21 12:20:00|148.77|146.17|150.33|147.73|150.43|147.83|147.75|145.15|0
1666355100000|2022-10-21 12:25:00|150.39|147.79|150.39|147.79|150.52|147.92|149.83|147.23|0
1666355400000|2022-10-21 12:30:00|150.33|147.73|150.61|148.01|151.05|148.45|150.02|147.42|0
1666355700000|2022-10-21 12:35:00|150.55|147.95|150.39|147.79|150.8|148.2|150.14|147.54|0
1666356000000|2022-10-21 12:40:00|150.26|147.66|149.82|147.22|150.7|148.1|149.14|146.54|0
1666356300000|2022-10-21 12:45:00|149.76|147.16|150.38|147.78|150.64|148.04|149.26|146.66|0
1666356600000|2022-10-21 12:50:00|150.45|147.85|150.57|147.97|151.32|148.72|150.38|147.78|0
1666356900000|2022-10-21 12:55:00|150.63|148.03|148.54|145.94|151.13|148.53|147.53|144.93|0
1666357200000|2022-10-21 13:00:00|148.42|145.82|144.79|142.19|148.42|145.82|141.95|139.35|0
1666357500000|2022-10-21 13:05:00|144.91|142.31|140.96|138.36|145.03|142.43|140.14|137.54|0
1666357800000|2022-10-21 13:10:00|141.02|138.42|144.78|142.18|145.63|143.03|140.43|137.83|0
1666358100000|2022-10-21 13:15:00|144.72|142.12|146.06|143.46|146.3|143.7|143.94|141.34|0
1666358400000|2022-10-21 13:20:00|146.18|143.58|145.2|142.6|146.18|143.58|143.34|140.74|0
1666358700000|2022-10-21 13:25:00|144.84|142.24|144.6|142|144.96|142.36|143.63|141.03|0
1666359000000|2022-10-21 13:30:00|144.48|141.88|145.23|142.63|147.89|145.29|142.4|139.8|0
1666359300000|2022-10-21 13:35:00|145.35|142.75|143.29|140.69|146.57|143.97|142.1|139.5|0
1666359600000|2022-10-21 13:40:00|143.17|140.57|140.91|138.31|146.2|143.6|140.61|138.01|0
1666359900000|2022-10-21 13:45:00|141.08|138.48|139.08|136.48|141.26|138.66|137.37|134.77|0
1666360200000|2022-10-21 13:50:00|138.53|135.93|137.28|134.68|141.17|138.57|135.89|133.29|0
1666360500000|2022-10-21 13:55:00|136.82|134.22|134.64|132.04|137.86|135.26|134.64|132.04|0
1666360800000|2022-10-21 14:00:00|134.3|131.7|134.07|131.47|135.27|132.67|133.68|131.08|0
1666361100000|2022-10-21 14:05:00|134.02|131.42|132.44|129.84|134.58|131.98|131.27|128.67|0
1666361400000|2022-10-21 14:10:00|132.38|129.78|133.69|131.09|134.53|131.93|131.82|129.22|0
1666361700000|2022-10-21 14:15:00|133.52|130.92|134.7|132.1|135.1|132.5|133.35|130.75|0
1666362000000|2022-10-21 14:20:00|134.53|131.93|137.67|135.07|137.85|135.25|133.91|131.31|0
1666362300000|2022-10-21 14:25:00|137.96|135.36|139.53|136.93|139.59|136.99|137.62|135.02|0
1666362600000|2022-10-21 14:30:00|139.59|136.99|140|137.4|140.23|137.63|137.61|135.01|0
1666362900000|2022-10-21 14:35:00|140.05|137.45|140.29|137.69|142.06|139.46|139.59|136.99|0
1666363200000|2022-10-21 14:40:00|140.11|137.51|139.52|136.92|140.93|138.33|138.59|135.99|0
1666363500000|2022-10-21 14:45:00|139.64|137.04|137.84|135.24|140.05|137.45|137.61|135.01|0
1666363800000|2022-10-21 14:50:00|137.95|135.35|138.07|135.47|138.24|135.64|136.91|134.31|0
1666364100000|2022-10-21 14:55:00|138.01|135.41|140.93|138.33|141.46|138.86|137.72|135.12|0
1666364400000|2022-10-21 15:00:00|140.81|138.21|140.8|138.2|143.06|140.46|140.33|137.73|0
1666364700000|2022-10-21 15:05:00|140.86|138.26|139.68|137.08|141.4|138.8|139.45|136.85|0
1666365000000|2022-10-21 15:10:00|139.74|137.14|138.74|136.14|139.8|137.2|137.87|135.27|0
1666365300000|2022-10-21 15:15:00|139.15|136.55|140.31|137.71|140.49|137.89|139.03|136.43|0
1666365600000|2022-10-21 15:20:00|140.37|137.77|139.61|137.01|141.49|138.89|138.27|135.67|0
1666365900000|2022-10-21 15:25:00|139.43|136.83|137.93|135.33|139.56|136.96|137.34|134.74|0
1666366200000|2022-10-21 15:30:00|137.88|135.28|135.75|133.15|137.99|135.39|134.95|132.35|0
1666366500000|2022-10-21 15:35:00|135.63|133.03|137.81|135.21|138.22|135.62|135.52|132.92|0
1666366800000|2022-10-21 15:40:00|137.7|135.1|134.83|132.23|138.1|135.5|134.21|131.61|0
1666367100000|2022-10-21 15:45:00|134.72|132.12|133.87|131.27|135.57|132.97|133.7|131.1|0
1666367400000|2022-10-21 15:50:00|133.75|131.15|134.09|131.49|134.83|132.23|133.08|130.48|0
1666367700000|2022-10-21 15:55:00|134.15|131.55|132.85|130.25|134.83|132.23|132.8|130.2|0
1666368000000|2022-10-21 16:00:00|132.46|129.86|130.62|128.02|132.46|129.86|130.02|127.42|0
1666368300000|2022-10-21 16:05:00|130.57|127.97|132.07|129.47|132.35|129.75|130.57|127.97|0
1666368600000|2022-10-21 16:10:00|132.01|129.41|132.06|129.46|133.63|131.03|131.84|129.24|0
1666368900000|2022-10-21 16:15:00|132.01|129.41|133.57|130.97|133.86|131.26|131.95|129.35|0
1666369200000|2022-10-21 16:20:00|133.63|131.03|131.95|129.35|134.25|131.65|131.73|129.13|0
1666369500000|2022-10-21 16:25:00|132.17|129.57|134.08|131.48|134.22|131.62|131.56|128.96|0
1666369800000|2022-10-21 16:30:00|133.96|131.36|132.22|129.62|134.25|131.65|132.06|129.46|0
1666370100000|2022-10-21 16:35:00|132.17|129.57|133.06|130.46|133.29|130.69|130.67|128.07|0
1666370400000|2022-10-21 16:40:00|132.89|130.29|131.16|128.56|132.89|130.29|130.77|128.17|0
1666370700000|2022-10-21 16:45:00|131.05|128.45|129.4|126.8|131.05|128.45|129.01|126.41|0
1666371000000|2022-10-21 16:50:00|129.29|126.69|128.74|126.14|129.34|126.74|128.47|125.87|0
1666371300000|2022-10-21 16:55:00|128.85|126.25|132.12|129.52|132.81|130.21|128.52|125.92|0
1666371600000|2022-10-21 17:00:00|132.01|129.41|130.74|128.14|132.12|129.52|130.69|128.09|0
1666371900000|2022-10-21 17:05:00|130.8|128.2|132.06|129.46|132.17|129.57|130.69|128.09|0
1666372200000|2022-10-21 17:10:00|131.95|129.35|132.45|129.85|132.5|129.9|131.7|129.1|0
1666372500000|2022-10-21 17:15:00|132.17|129.57|131.51|128.91|133.28|130.68|131.51|128.91|0
1666372800000|2022-10-21 17:20:00|131.62|129.02|133|130.4|133.05|130.45|131.18|128.58|0
1666373100000|2022-10-21 17:25:00|132.94|130.34|131.89|129.29|133.17|130.57|131.5|128.9|0
1666373400000|2022-10-21 17:30:00|131.94|129.34|131.83|129.23|131.94|129.34|130.57|127.97|0
1666373700000|2022-10-21 17:35:00|131.94|129.34|131.5|128.9|132.22|129.62|131.28|128.68|0
1666374000000|2022-10-21 17:40:00|131.44|128.84|131.17|128.57|131.44|128.84|130.46|127.86|0
1666374300000|2022-10-21 17:45:00|131.11|128.51|129.74|127.14|131.11|128.51|129.69|127.09|0
1666374600000|2022-10-21 17:50:00|129.58|126.98|129.58|126.98|129.85|127.25|129.04|126.44|0
1666374900000|2022-10-21 17:55:00|129.53|126.93|129.14|126.54|130.01|127.41|129.14|126.54|0
1666375200000|2022-10-21 18:00:00|129.09|126.49|128.55|125.95|129.25|126.65|128.33|125.73|0
1666375500000|2022-10-21 18:05:00|128.6|126|127.79|125.19|128.6|126|127.68|125.08|0
1666375800000|2022-10-21 18:10:00|127.74|125.14|127.95|125.35|128.06|125.46|127.58|124.98|0
1666570800000|2022-10-24 00:20:00|121.12|118.32|121.27|118.47|121.6|118.8|120.84|118.04|0
1666571100000|2022-10-24 00:25:00|121.4|118.6|120.76|117.96|121.45|118.65|120.68|117.88|0
1666571400000|2022-10-24 00:30:00|120.68|117.88|121.04|118.24|121.19|118.39|120.58|117.78|0
1666571700000|2022-10-24 00:35:00|121.01|118.21|120.42|117.62|121.01|118.21|120.12|117.32|0
1666572000000|2022-10-24 00:40:00|120.37|117.57|121.24|118.44|121.49|118.69|120.37|117.57|0
1666572300000|2022-10-24 00:45:00|121.29|118.49|122.16|119.36|122.21|119.41|121.24|118.44|0
1666572600000|2022-10-24 00:50:00|122.11|119.31|122.1|119.3|122.16|119.36|121.69|118.89|0
1666572900000|2022-10-24 00:55:00|122|119.2|121.9|119.1|122.36|119.56|121.79|118.99|0
1666573200000|2022-10-24 01:00:00|122.1|119.3|121.95|119.15|122.36|119.56|121.89|119.09|0
1666573500000|2022-10-24 01:05:00|121.97|119.17|122.07|119.27|122.25|119.45|121.74|118.94|0
1666573800000|2022-10-24 01:10:00|122.1|119.3|121.89|119.09|122.3|119.5|121.89|119.09|0
1666574100000|2022-10-24 01:15:00|121.94|119.14|123.59|120.79|123.65|120.85|121.94|119.14|0
1666574400000|2022-10-24 01:20:00|123.54|120.74|123.75|120.95|123.96|121.16|123.18|120.38|0
1666574700000|2022-10-24 01:25:00|123.9|121.1|123.28|120.48|123.96|121.16|123.17|120.37|0
1666575000000|2022-10-24 01:30:00|123.38|120.58|122.17|119.37|123.8|121|122.17|119.37|0
1666575300000|2022-10-24 01:35:00|122.14|119.34|121.98|119.18|122.29|119.49|121.42|118.62|0
1666575600000|2022-10-24 01:40:00|122.03|119.23|122.29|119.49|122.39|119.59|121.78|118.98|0
1666575900000|2022-10-24 01:45:00|122.34|119.54|122.55|119.75|122.7|119.9|121.98|119.18|0
1666576200000|2022-10-24 01:50:00|122.6|119.8|122.57|119.77|122.8|120|122.29|119.49|0
1666576500000|2022-10-24 01:55:00|122.54|119.74|122.96|120.16|123.06|120.26|122.39|119.59|0
1666576800000|2022-10-24 02:00:00|122.9|120.1|124.07|121.27|124.1|121.3|122.9|120.1|0
1666577100000|2022-10-24 02:05:00|124.15|121.35|123.83|121.03|124.15|121.35|123.68|120.88|0
1666577400000|2022-10-24 02:10:00|123.78|120.98|123.99|121.19|124.2|121.4|123.44|120.64|0
1666577700000|2022-10-24 02:15:00|123.96|121.16|123.36|120.56|124.25|121.45|123.34|120.54|0
1666578000000|2022-10-24 02:20:00|123.47|120.67|123.88|121.08|123.88|121.08|123.41|120.61|0
1666578300000|2022-10-24 02:25:00|124.04|121.24|123.31|120.51|124.04|121.24|123.31|120.51|0
1666578600000|2022-10-24 02:30:00|123.36|120.56|123.41|120.61|123.46|120.66|123.1|120.3|0
1666578900000|2022-10-24 02:35:00|123.43|120.63|123.77|120.97|123.77|120.97|123.1|120.3|0
1666579200000|2022-10-24 02:40:00|123.87|121.07|123.66|120.86|123.87|121.07|123.35|120.55|0
1666579500000|2022-10-24 02:45:00|123.64|120.84|123.19|120.39|123.64|120.84|122.88|120.08|0
1666579800000|2022-10-24 02:50:00|123.14|120.34|123.14|120.34|123.19|120.39|122.86|120.06|0
1666580100000|2022-10-24 02:55:00|123.09|120.29|123.66|120.86|123.76|120.96|122.93|120.13|0
1666580400000|2022-10-24 03:00:00|123.61|120.81|123.89|121.09|123.92|121.12|123.45|120.65|0
1666580700000|2022-10-24 03:05:00|123.86|121.06|125.17|122.37|125.17|122.37|123.81|121.01|0
1666581000000|2022-10-24 03:10:00|125.22|122.42|125.8|123|125.96|123.16|124.99|122.19|0
1666581300000|2022-10-24 03:15:00|125.85|123.05|125.54|122.74|125.85|123.05|125.38|122.58|0
1666581600000|2022-10-24 03:20:00|125.59|122.79|125.35|122.55|125.64|122.84|125.27|122.47|0
1666581900000|2022-10-24 03:25:00|125.38|122.58|125.19|122.39|125.53|122.73|125.06|122.26|0
1666582200000|2022-10-24 03:30:00|125.22|122.42|125.21|122.41|125.42|122.62|124.95|122.15|0
1666582500000|2022-10-24 03:35:00|125.27|122.47|125.53|122.73|125.53|122.73|125.06|122.26|0
1666582800000|2022-10-24 03:40:00|125.5|122.7|125.84|123.04|126.05|123.25|125.42|122.62|0
1666583100000|2022-10-24 03:45:00|125.79|122.99|125.15|122.35|125.84|123.04|125.15|122.35|0
1666583400000|2022-10-24 03:50:00|125.21|122.41|125.34|122.54|125.44|122.64|125.1|122.3|0
1666583700000|2022-10-24 03:55:00|125.36|122.56|125.44|122.64|125.84|123.04|125.2|122.4|0
1666584000000|2022-10-24 04:00:00|125.57|122.77|125.41|122.61|125.57|122.77|125.26|122.46|0
1666584300000|2022-10-24 04:05:00|125.46|122.66|126.04|123.24|126.04|123.24|125.46|122.66|0
1666584600000|2022-10-24 04:10:00|126.1|123.3|125.46|122.66|126.1|123.3|125.3|122.5|0
1666584900000|2022-10-24 04:15:00|125.57|122.77|125.14|122.34|125.94|123.14|125.04|122.24|0
1666585200000|2022-10-24 04:20:00|125.09|122.29|124.88|122.08|125.09|122.29|124.88|122.08|0
1666585500000|2022-10-24 04:25:00|124.93|122.13|124.98|122.18|125.04|122.24|124.88|122.08|0
1666585800000|2022-10-24 04:30:00|125.01|122.21|123.83|121.03|125.01|122.21|123.36|120.56|0
1666586100000|2022-10-24 04:35:00|123.88|121.08|123.59|120.79|123.91|121.11|123.26|120.46|0
1666586400000|2022-10-24 04:40:00|123.57|120.77|123.31|120.51|123.88|121.08|123.23|120.43|0
1666586700000|2022-10-24 04:45:00|123.25|120.45|122.17|119.37|123.25|120.45|121.58|118.78|0
1666587000000|2022-10-24 04:50:00|122.24|119.44|122.78|119.98|122.78|119.98|122.17|119.37|0
1666587300000|2022-10-24 04:55:00|122.73|119.93|122.73|119.93|122.94|120.14|122.42|119.62|0
1666587600000|2022-10-24 05:00:00|122.83|120.03|122.88|120.08|123.04|120.24|122.52|119.72|0
1666587900000|2022-10-24 05:05:00|122.91|120.11|124.08|121.28|124.08|121.28|122.91|120.11|0
1666588200000|2022-10-24 05:10:00|124.18|121.38|125.12|122.32|125.49|122.69|124.18|121.38|0
1666588500000|2022-10-24 05:15:00|125.07|122.27|125.33|122.53|125.33|122.53|124.7|121.9|0
1666588800000|2022-10-24 05:20:00|125.22|122.42|124.96|122.16|125.28|122.48|124.8|122|0
1666589100000|2022-10-24 05:25:00|124.93|122.13|124.91|122.11|125.33|122.53|124.85|122.05|0
1666589400000|2022-10-24 05:30:00|124.96|122.16|124.75|121.95|125.17|122.37|124.64|121.84|0
1666589700000|2022-10-24 05:35:00|124.69|121.89|124.9|122.1|125.27|122.47|124.59|121.79|0
1666590000000|2022-10-24 05:40:00|124.88|122.08|125.06|122.26|125.24|122.44|124.74|121.94|0
1666590300000|2022-10-24 05:45:00|125.11|122.31|124.79|121.99|125.14|122.34|124.69|121.89|0
1666590600000|2022-10-24 05:50:00|124.85|122.05|125.9|123.1|125.95|123.15|124.74|121.94|0
1666590900000|2022-10-24 05:55:00|125.95|123.15|125.68|122.88|126.32|123.52|125.63|122.83|0
1666591200000|2022-10-24 06:00:00|125.74|122.94|127.73|124.93|128.34|125.54|125.42|122.62|0
1666591500000|2022-10-24 06:05:00|127.7|124.9|128.13|125.33|128.39|125.59|127.7|124.9|0
1666591800000|2022-10-24 06:10:00|128.18|125.38|128.23|125.43|128.28|125.48|127.49|124.69|0
1666592100000|2022-10-24 06:15:00|128.26|125.46|127.43|124.63|128.44|125.64|126.48|123.68|0
1666592400000|2022-10-24 06:20:00|127.38|124.58|126.79|123.99|127.38|124.58|125.98|123.18|0
1666592700000|2022-10-24 06:25:00|126.74|123.94|126.27|123.47|126.79|123.99|126.06|123.26|0
1666593000000|2022-10-24 06:30:00|126.21|123.41|126.5|123.7|126.92|124.12|125.32|122.52|0
1666593300000|2022-10-24 06:35:00|126.55|123.75|126.1|123.3|127|124.2|126|123.2|0
1666593600000|2022-10-24 06:40:00|126|123.2|126.57|123.77|126.58|123.78|125.89|123.09|0
1666593900000|2022-10-24 06:45:00|126.6|123.8|127.26|124.46|127.45|124.65|126.36|123.56|0
1666594200000|2022-10-24 06:50:00|127.37|124.57|127.82|125.02|128.06|125.26|126.94|124.14|0
1666594500000|2022-10-24 06:55:00|127.84|125.04|127.62|124.82|128.37|125.57|127.51|124.71|0
1666594800000|2022-10-24 07:00:00|127.14|124.34|125.88|123.08|127.2|124.4|125.12|122.32|0
1666595100000|2022-10-24 07:05:00|125.78|123.18|126.46|123.86|126.51|123.91|124.79|122.19|0
1666595400000|2022-10-24 07:10:00|126.88|124.28|127.36|124.76|127.94|125.34|126.3|123.7|0
1666595700000|2022-10-24 07:15:00|127.76|125.16|129.81|127.21|130.08|127.48|127.33|124.73|0
1666596000000|2022-10-24 07:20:00|129.87|127.27|130.7|128.1|130.7|128.1|129.38|126.78|0
1666596300000|2022-10-24 07:25:00|130.81|128.21|130.78|128.18|131.63|129.03|130.57|127.97|0
1666596600000|2022-10-24 07:30:00|131.03|128.43|129.86|127.26|131.03|128.43|129.62|127.02|0
1666596900000|2022-10-24 07:35:00|129.7|127.1|129.7|127.1|130.34|127.74|129.11|126.51|0
1666597200000|2022-10-24 07:40:00|129.8|127.2|130.5|127.9|130.78|128.18|129.43|126.83|0
1666597500000|2022-10-24 07:45:00|130.45|127.85|129.69|127.09|131.59|128.99|129.67|127.07|0
1666597800000|2022-10-24 07:50:00|129.75|127.15|129.37|126.77|129.94|127.34|128.99|126.39|0
1666598100000|2022-10-24 07:55:00|129.53|126.93|129.85|127.25|130.01|127.41|129.42|126.82|0
1666598400000|2022-10-24 08:00:00|129.96|127.36|130.66|128.06|131.26|128.66|129.53|126.93|0
1666598700000|2022-10-24 08:05:00|130.71|128.11|130.47|127.87|131.64|129.04|130.39|127.79|0
1666599000000|2022-10-24 08:10:00|130.55|127.95|130.98|128.38|131.85|129.25|130.39|127.79|0
1666599300000|2022-10-24 08:15:00|130.87|128.27|132.26|129.66|132.56|129.96|130.49|127.89|0
1666599600000|2022-10-24 08:20:00|132.23|129.63|133|130.4|133.33|130.73|132.07|129.47|0
1666599900000|2022-10-24 08:25:00|133.03|130.43|133.33|130.73|133.72|131.12|132.81|130.21|0
1666600200000|2022-10-24 08:30:00|133.55|130.95|132.97|130.37|133.88|131.28|132.89|130.29|0
1666600500000|2022-10-24 08:35:00|133.05|130.45|132.03|129.43|133.49|130.89|131.08|128.48|0
1666600800000|2022-10-24 08:40:00|132.01|129.41|131.54|128.94|132.97|130.37|131.54|128.94|0
1666601100000|2022-10-24 08:45:00|131.57|128.97|131.15|128.55|131.87|129.27|131.07|128.47|0
1666601400000|2022-10-24 08:50:00|131.13|128.53|130.44|127.84|131.29|128.69|130.44|127.84|0
1666601700000|2022-10-24 08:55:00|130.33|127.73|130.28|127.68|130.39|127.79|129.47|126.87|0
1666602000000|2022-10-24 09:00:00|130.33|127.73|130|127.4|130.71|128.11|130|127.4|0
1666602300000|2022-10-24 09:05:00|130.06|127.46|130.11|127.51|130.49|127.89|129.71|127.11|0
1666602600000|2022-10-24 09:10:00|130.03|127.43|130.6|128|130.65|128.05|129.54|126.94|0
1666602900000|2022-10-24 09:15:00|130.65|128.05|131.5|128.9|131.69|129.09|130.6|128|0
1666603200000|2022-10-24 09:20:00|131.47|128.87|131.47|128.87|131.63|129.03|131.03|128.43|0
1666603500000|2022-10-24 09:25:00|131.41|128.81|131.57|128.97|131.63|129.03|130.7|128.1|0
1666603800000|2022-10-24 09:30:00|131.63|129.03|130.4|127.8|131.85|129.25|130.15|127.55|0
1666604100000|2022-10-24 09:35:00|130.53|127.93|130.02|127.42|130.92|128.32|129.88|127.28|0
1666604400000|2022-10-24 09:40:00|130.1|127.5|129.18|126.58|130.26|127.66|129.18|126.58|0
1666604700000|2022-10-24 09:45:00|129.23|126.63|128.4|125.8|129.34|126.74|128.4|125.8|0
1666605000000|2022-10-24 09:50:00|128.42|125.82|126.93|124.33|128.8|126.2|126.77|124.17|0
1666605300000|2022-10-24 09:55:00|126.96|124.36|127.89|125.29|128.68|126.08|126.34|123.74|0
1666605600000|2022-10-24 10:00:00|127.76|125.16|127.86|125.26|128.16|125.56|126.86|124.26|0
1666605900000|2022-10-24 10:05:00|128|125.4|128.69|126.09|128.96|126.36|127.94|125.34|0
1666606200000|2022-10-24 10:10:00|128.66|126.06|128.15|125.55|128.72|126.12|127.67|125.07|0
1666606500000|2022-10-24 10:15:00|128.23|125.63|126.27|123.67|128.23|125.63|126.25|123.65|0
1666606800000|2022-10-24 10:20:00|126.14|123.54|125.98|123.38|126.46|123.86|125.56|122.96|0
1666607100000|2022-10-24 10:25:00|125.96|123.36|126.53|123.93|126.56|123.96|125.75|123.15|0
1666607400000|2022-10-24 10:30:00|126.56|123.96|126.03|123.43|126.56|123.96|124.98|122.38|0
1666607700000|2022-10-24 10:35:00|126.08|123.48|125.95|123.35|126.29|123.69|125.48|122.88|0
1666608000000|2022-10-24 10:40:00|125.92|123.32|126.76|124.16|126.92|124.32|125.77|123.17|0
1666608300000|2022-10-24 10:45:00|126.81|124.21|126.87|124.27|127.18|124.58|126.76|124.16|0
1666608600000|2022-10-24 10:50:00|126.97|124.37|126.13|123.53|126.97|124.37|125.71|123.11|0
1666608900000|2022-10-24 10:55:00|126.07|123.47|124.61|122.01|126.1|123.5|124.59|121.99|0
1666609200000|2022-10-24 11:00:00|124.71|122.11|124.61|122.01|125.18|122.58|124.35|121.75|0
1666609500000|2022-10-24 11:05:00|124.56|121.96|125.96|123.36|125.99|123.39|124.24|121.64|0
1666609800000|2022-10-24 11:10:00|125.99|123.39|125.67|123.07|126.28|123.68|125.18|122.58|0
1666610100000|2022-10-24 11:15:00|125.65|123.05|125.17|122.57|125.91|123.31|124.76|122.16|0
1666610400000|2022-10-24 11:20:00|125.12|122.52|124.81|122.21|125.49|122.89|124.55|121.95|0
1666610700000|2022-10-24 11:25:00|124.86|122.26|124.08|121.48|125.17|122.57|123.72|121.12|0
1666611000000|2022-10-24 11:30:00|123.98|121.38|122.48|119.88|124.29|121.69|122.18|119.58|0
1666611300000|2022-10-24 11:35:00|122.59|119.99|122.74|120.14|122.84|120.24|122.12|119.52|0
1666611600000|2022-10-24 11:40:00|122.71|120.11|121.66|119.06|122.99|120.39|121.66|119.06|0
1666611900000|2022-10-24 11:45:00|121.76|119.16|121.31|118.71|122.02|119.42|120.4|117.8|0
1666612200000|2022-10-24 11:50:00|121.15|118.55|122.32|119.72|122.42|119.82|121.15|118.55|0
1666612500000|2022-10-24 11:55:00|122.37|119.77|122.32|119.72|122.4|119.8|121.5|118.9|0
1666612800000|2022-10-24 12:00:00|122.42|119.82|122.68|120.08|123.09|120.49|122.22|119.62|0
1666613100000|2022-10-24 12:05:00|122.62|120.02|122.32|119.72|122.68|120.08|121.81|119.21|0
1666613400000|2022-10-24 12:10:00|122.42|119.82|122.36|119.76|122.44|119.84|121.8|119.2|0
1666613700000|2022-10-24 12:15:00|122.42|119.82|123.49|120.89|123.67|121.07|122.06|119.46|0
1666614000000|2022-10-24 12:20:00|123.54|120.94|125.04|122.44|125.25|122.65|123.54|120.94|0
1666614300000|2022-10-24 12:25:00|124.99|122.39|124.52|121.92|125.3|122.7|124.52|121.92|0
1666614600000|2022-10-24 12:30:00|124.57|121.97|125.2|122.6|125.56|122.96|124.57|121.97|0
1666614900000|2022-10-24 12:35:00|125.09|122.49|124.42|121.82|125.66|123.06|124.36|121.76|0
1666615200000|2022-10-24 12:40:00|124.34|121.74|123.3|120.7|124.36|121.76|123.17|120.57|0
1666615500000|2022-10-24 12:45:00|123.23|120.63|123.48|120.88|123.58|120.98|122.87|120.27|0
1666615800000|2022-10-24 12:50:00|123.43|120.83|123.02|120.42|123.64|121.04|121.99|119.39|0
1666616100000|2022-10-24 12:55:00|123.07|120.47|122.25|119.65|123.4|120.8|122.25|119.65|0
1666616400000|2022-10-24 13:00:00|122.3|119.7|122.42|119.82|123.22|120.62|122.24|119.64|0
1666616700000|2022-10-24 13:05:00|122.45|119.85|123.27|120.67|124.09|121.49|122.4|119.8|0
1666617000000|2022-10-24 13:10:00|123.22|120.62|123.73|121.13|123.89|121.29|123.11|120.51|0
1666617300000|2022-10-24 13:15:00|123.78|121.18|124.45|121.85|124.87|122.27|123.73|121.13|0
1666617600000|2022-10-24 13:20:00|124.5|121.9|124.35|121.75|124.76|122.16|124.01|121.41|0
1666617900000|2022-10-24 13:25:00|124.5|121.9|124.92|122.32|125.23|122.63|124.34|121.74|0
1666618200000|2022-10-24 13:30:00|124.71|122.11|125.33|122.73|126.54|123.94|124.55|121.95|0
1666618500000|2022-10-24 13:35:00|125.38|122.78|122.49|119.89|125.43|122.83|120.96|118.36|0
1666618800000|2022-10-24 13:40:00|122.95|120.35|124.73|122.13|125.85|123.25|122.74|120.14|0
1666619100000|2022-10-24 13:45:00|122.66|120.06|122.84|120.24|123.15|120.55|119.12|116.52|0
1666619400000|2022-10-24 13:50:00|122.82|120.22|120.8|118.2|123.69|121.09|120.65|118.05|0
1666619700000|2022-10-24 13:55:00|120.75|118.15|122.71|120.11|123.58|120.98|120.07|117.47|0
1666620000000|2022-10-24 14:00:00|122.4|119.8|126.95|124.35|126.95|124.35|122.4|119.8|0
1666620300000|2022-10-24 14:05:00|127|124.4|128.22|125.62|128.86|126.26|125.74|123.14|0
1666620600000|2022-10-24 14:10:00|128.11|125.51|126.05|123.45|128.43|125.83|126.05|123.45|0
1666620900000|2022-10-24 14:15:00|126.16|123.56|127.51|124.91|128.87|126.27|126.16|123.56|0
1666621200000|2022-10-24 14:20:00|127.67|125.07|130.56|127.96|131.37|128.77|127.46|124.86|0
1666621500000|2022-10-24 14:25:00|130.61|128.01|127.38|124.78|130.99|128.39|127.22|124.62|0
1666621800000|2022-10-24 14:30:00|127.59|124.99|126.06|123.46|128.28|125.68|125.9|123.3|0
1666622100000|2022-10-24 14:35:00|125.95|123.35|126.22|123.62|126.8|124.2|124.18|121.58|0
1666622400000|2022-10-24 14:40:00|126.27|123.67|127.37|124.77|128.38|125.78|125.6|123|0
1666622700000|2022-10-24 14:45:00|127.48|124.88|128.48|125.88|128.96|126.36|127.37|124.77|0
1666623000000|2022-10-24 14:50:00|128.59|125.99|125.9|123.3|128.59|125.99|125.12|122.52|0
1666623300000|2022-10-24 14:55:00|125.75|123.15|124.71|122.11|126.84|124.24|124.35|121.75|0
1666623600000|2022-10-24 15:00:00|124.66|122.06|125.22|122.62|126|123.4|123.98|121.38|0
1666623900000|2022-10-24 15:05:00|125.27|122.67|126|123.4|126.31|123.71|124.19|121.59|0
1666624200000|2022-10-24 15:10:00|125.95|123.35|124.8|122.2|126.37|123.77|124.75|122.15|0
1666624500000|2022-10-24 15:15:00|124.91|122.31|126.26|123.66|127.15|124.55|123.93|121.33|0
1666624800000|2022-10-24 15:20:00|125.94|123.34|124.34|121.74|126|123.4|124.34|121.74|0
1666625100000|2022-10-24 15:25:00|124.28|121.68|124.49|121.89|125.63|123.03|124.03|121.43|0
1666625400000|2022-10-24 15:30:00|124.54|121.94|125|122.4|125.47|122.87|124.44|121.84|0
1666625700000|2022-10-24 15:35:00|124.95|122.35|123.82|121.22|125.16|122.56|123.36|120.76|0
1666626000000|2022-10-24 15:40:00|123.71|121.11|124.43|121.83|124.48|121.88|123.41|120.81|0
1666626300000|2022-10-24 15:45:00|124.48|121.88|124.17|121.57|125.62|123.02|124.17|121.57|0
1666626600000|2022-10-24 15:50:00|124.22|121.62|121.88|119.28|124.38|121.78|121.83|119.23|0
1666626900000|2022-10-24 15:55:00|121.82|119.22|122.52|119.92|123.18|120.58|121.62|119.02|0
1666627200000|2022-10-24 16:00:00|122.45|119.85|123.38|120.78|123.69|121.09|122.02|119.42|0
1666627500000|2022-10-24 16:05:00|123.44|120.84|123.43|120.83|123.69|121.09|122.77|120.17|0
1666627800000|2022-10-24 16:10:00|123.38|120.78|122.82|120.22|123.38|120.78|122.62|120.02|0
1666628100000|2022-10-24 16:15:00|122.77|120.17|122.01|119.41|123.23|120.63|121.71|119.11|0
1666628400000|2022-10-24 16:20:00|121.88|119.28|121.35|118.75|122.79|120.19|121.25|118.65|0
1666628700000|2022-10-24 16:25:00|121.3|118.7|122.26|119.66|122.31|119.71|121.25|118.65|0
1666629000000|2022-10-24 16:30:00|122.21|119.61|122.46|119.86|122.86|120.26|121.95|119.35|0
1666629300000|2022-10-24 16:35:00|122.61|120.01|122.71|120.11|123.02|120.42|121.9|119.3|0
1666629600000|2022-10-24 16:40:00|122.76|120.16|122.35|119.75|123.52|120.92|122.35|119.75|0
1666629900000|2022-10-24 16:45:00|122.2|119.6|122.15|119.55|122.55|119.95|121.95|119.35|0
1666630200000|2022-10-24 16:50:00|122.05|119.45|121.64|119.04|122.25|119.65|121.64|119.04|0
1666630500000|2022-10-24 16:55:00|121.69|119.09|123.01|120.41|123.16|120.56|121.64|119.04|0
1666630800000|2022-10-24 17:00:00|122.96|120.36|123|120.4|123.82|121.22|122.9|120.3|0
1666631100000|2022-10-24 17:05:00|123.06|120.46|122.47|119.87|123.77|121.17|122.47|119.87|0
1666631400000|2022-10-24 17:10:00|122.42|119.82|123.29|120.69|123.75|121.15|122.42|119.82|0
1666631700000|2022-10-24 17:15:00|123.44|120.84|123.64|121.04|123.9|121.3|123.18|120.58|0
1666632000000|2022-10-24 17:20:00|123.74|121.14|124.1|121.5|124.67|122.07|123.74|121.14|0
1666632300000|2022-10-24 17:25:00|124.15|121.55|123.89|121.29|124.46|121.86|123.54|120.94|0
1666632600000|2022-10-24 17:30:00|123.94|121.34|124.2|121.6|124.82|122.22|123.84|121.24|0
1666632900000|2022-10-24 17:35:00|124.25|121.65|124.15|121.55|124.76|122.16|124.15|121.55|0
1666633200000|2022-10-24 17:40:00|124.09|121.49|123.38|120.78|124.09|121.49|123.22|120.62|0
1666633500000|2022-10-24 17:45:00|123.27|120.67|123.48|120.88|123.94|121.34|122.92|120.32|0
1666633800000|2022-10-24 17:50:00|123.5|120.9|123.27|120.67|123.83|121.23|123.02|120.42|0
1666634100000|2022-10-24 17:55:00|123.32|120.72|123.78|121.18|123.93|121.33|123.01|120.41|0
1666634400000|2022-10-24 18:00:00|123.73|121.13|122.45|119.85|123.88|121.28|122.35|119.75|0
1666634700000|2022-10-24 18:05:00|122.4|119.8|122.4|119.8|122.6|120|122.05|119.45|0
1666635000000|2022-10-24 18:10:00|122.35|119.75|122.35|119.75|122.8|120.2|122.25|119.65|0
1666635300000|2022-10-24 18:15:00|122.4|119.8|122.34|119.74|122.45|119.85|122.04|119.44|0
1666635600000|2022-10-24 18:20:00|122.29|119.69|122.14|119.54|122.7|120.1|122.14|119.54|0
1666635900000|2022-10-24 18:25:00|122.19|119.59|121.84|119.24|122.34|119.74|121.53|118.93|0
1666636200000|2022-10-24 18:30:00|121.94|119.34|121.48|118.88|121.99|119.39|121.38|118.78|0
1666636500000|2022-10-24 18:35:00|121.53|118.93|121.23|118.63|121.83|119.23|121.18|118.58|0
1666636800000|2022-10-24 18:40:00|121.28|118.68|120.02|117.42|121.73|119.13|119.68|117.08|0
1666637100000|2022-10-24 18:45:00|119.97|117.37|119.57|116.97|120.42|117.82|119.57|116.97|0
1666637400000|2022-10-24 18:50:00|119.62|117.02|119.77|117.17|120.22|117.62|119.62|117.02|0
1666637700000|2022-10-24 18:55:00|119.72|117.12|120.44|117.84|121.14|118.54|119.67|117.07|0
1666638000000|2022-10-24 19:00:00|120.39|117.79|119.89|117.29|120.54|117.94|119.8|117.2|0
1666638300000|2022-10-24 19:05:00|119.75|117.15|120.19|117.59|120.39|117.79|119.75|117.15|0
1666638600000|2022-10-24 19:10:00|120.14|117.54|119.97|117.37|120.26|117.66|119.64|117.04|0
1666638900000|2022-10-24 19:15:00|120.02|117.42|119.47|116.87|120.11|117.51|119.32|116.72|0
1666639200000|2022-10-24 19:20:00|119.52|116.92|120.11|117.51|120.46|117.86|119.52|116.92|0
1666639500000|2022-10-24 19:25:00|120.06|117.46|120.11|117.51|120.31|117.71|119.57|116.97|0
1666639800000|2022-10-24 19:30:00|120.16|117.56|120.45|117.85|120.8|118.2|119.96|117.36|0
1666640100000|2022-10-24 19:35:00|120.5|117.9|120.9|118.3|120.95|118.35|120.4|117.8|0
1666640400000|2022-10-24 19:40:00|120.85|118.25|121.5|118.9|121.55|118.95|120.85|118.25|0
1666640700000|2022-10-24 19:45:00|121.6|119|121.95|119.35|122|119.4|121.05|118.45|0
1666641000000|2022-10-24 19:50:00|121.85|119.25|121.38|118.78|122.4|119.8|120.53|117.93|0
1666641300000|2022-10-24 19:55:00|121.43|118.83|120.42|117.82|121.48|118.88|119.97|117.37|0
1666641600000|2022-10-24 20:00:00|120.07|117.47|120.27|117.67|120.42|117.82|120.07|117.47|0
1666641900000|2022-10-24 20:05:00|120.32|117.72|120.62|118.02|120.72|118.12|120.22|117.62|0
1666642200000|2022-10-24 20:10:00|120.72|118.12|120.47|117.87|120.77|118.17|120.27|117.67|0
1666642500000|2022-10-24 20:15:00|120.52|117.92|120.16|117.36|120.52|117.92|120.16|117.36|0
1666642800000|2022-10-24 20:20:00|120.21|117.41|120.46|117.66|120.49|117.69|120.11|117.31|0
1666643100000|2022-10-24 20:25:00|120.51|117.71|120.56|117.76|120.61|117.81|120.46|117.66|0
1666643400000|2022-10-24 20:30:00|120.61|117.81|120.61|117.81|120.61|117.81|120.56|117.76|0
1666643700000|2022-10-24 20:35:00|120.86|118.06|121.41|118.61|121.41|118.61|120.86|118.06|0
1666644000000|2022-10-24 20:40:00|121.36|118.56|121.36|118.56|121.46|118.66|121.21|118.41|0
1666644300000|2022-10-24 20:45:00|121.41|118.61|121.1|118.3|121.46|118.66|121.05|118.25|0
1666644600000|2022-10-24 20:50:00|121.15|118.35|121.2|118.4|121.25|118.45|121.05|118.25|0
1666644900000|2022-10-24 20:55:00|121.15|118.35|121.08|118.28|121.25|118.45|120.95|118.15|0
1666645200000|2022-10-24 21:00:00|121.02|118.22|121.04|118.24|121.1|118.3|120.94|118.14|0
1666645500000|2022-10-24 21:05:00|121.03|118.23|120.71|117.91|121.03|118.23|120.71|117.91|0
1666645800000|2022-10-24 21:10:00|120.74|117.94|120.56|117.76|120.79|117.99|120.55|117.75|0
1666646100000|2022-10-24 21:15:00|120.52|117.72|120.51|117.71|120.64|117.84|120.48|117.68|0
1666646400000|2022-10-24 21:20:00|120.52|117.72|120.53|117.73|120.65|117.85|120.44|117.64|0
1666646700000|2022-10-24 21:25:00|120.52|117.72|120.62|117.82|120.63|117.83|120.51|117.71|0
1666647000000|2022-10-24 21:30:00|120.64|117.84|120.64|117.84|120.67|117.87|120.64|117.84|0
1666647300000|2022-10-24 21:35:00|120.65|117.85|120.58|117.78|120.65|117.85|120.58|117.78|0
1666647600000|2022-10-24 21:40:00|120.59|117.79|120.59|117.79|120.62|117.82|120.58|117.78|0
1666647900000|2022-10-24 21:45:00|120.6|117.8|120.59|117.79|120.63|117.83|120.59|117.79|0
1666648200000|2022-10-24 21:50:00|120.6|117.8|120.61|117.81|120.62|117.82|120.59|117.79|0
1666648500000|2022-10-24 21:55:00|120.62|117.82|120.84|118.04|120.84|118.04|120.62|117.82|0
1666648800000|2022-10-24 22:00:00|121.1|118.3|121.28|118.48|121.35|118.55|120.93|118.13|0
1666649100000|2022-10-24 22:05:00|121.3|118.5|120.97|118.17|121.38|118.58|120.97|118.17|0
1666649400000|2022-10-24 22:10:00|120.95|118.15|120.72|117.92|120.95|118.15|120.67|117.87|0
1666649700000|2022-10-24 22:15:00|120.67|117.87|120.92|118.12|121.07|118.27|120.67|117.87|0
1666650000000|2022-10-24 22:20:00|120.94|118.14|120.54|117.74|120.94|118.14|120.37|117.57|0
1666650300000|2022-10-24 22:25:00|120.52|117.72|120.66|117.86|120.76|117.96|120.44|117.64|0
1666650600000|2022-10-24 22:30:00|120.61|117.81|120.56|117.76|120.86|118.06|120.36|117.56|0
1666650900000|2022-10-24 22:35:00|120.51|117.71|120.21|117.41|120.66|117.86|120.16|117.36|0
1666651200000|2022-10-24 22:40:00|120.26|117.46|119.69|116.89|120.36|117.56|119.51|116.71|0
1666651500000|2022-10-24 22:45:00|119.66|116.86|119.61|116.81|119.66|116.86|119.46|116.66|0
1666651800000|2022-10-24 22:50:00|119.58|116.78|119.61|116.81|119.81|117.01|119.51|116.71|0
1666652100000|2022-10-24 22:55:00|119.58|116.78|119.36|116.56|119.58|116.78|119.36|116.56|0
1666652400000|2022-10-24 23:00:00|119.46|116.66|119.6|116.8|119.65|116.85|119.45|116.65|0
1666652700000|2022-10-24 23:05:00|119.58|116.78|119.15|116.35|119.6|116.8|119.15|116.35|0
1666653000000|2022-10-24 23:10:00|119.2|116.4|119.3|116.5|119.5|116.7|118.91|116.11|0
1666653300000|2022-10-24 23:15:00|119.25|116.45|119.62|116.82|119.7|116.9|119.25|116.45|0
1666653600000|2022-10-24 23:20:00|119.65|116.85|119.55|116.75|119.75|116.95|119.55|116.75|0
1666653900000|2022-10-24 23:25:00|119.5|116.7|119.64|116.84|119.69|116.89|119.45|116.65|0
1666654200000|2022-10-24 23:30:00|119.69|116.89|119.52|116.72|119.79|116.99|119.44|116.64|0
1666654500000|2022-10-24 23:35:00|119.49|116.69|119.74|116.94|119.79|116.99|119.49|116.69|0
1666654800000|2022-10-24 23:40:00|119.79|116.99|119.98|117.18|119.99|117.19|119.69|116.89|0
1666655100000|2022-10-24 23:45:00|120.03|117.23|120.26|117.46|120.43|117.63|119.98|117.18|0
1666655400000|2022-10-24 23:50:00|120.28|117.48|120.03|117.23|120.28|117.48|119.88|117.08|0
1666655700000|2022-10-24 23:55:00|120.01|117.21|120.13|117.33|120.13|117.33|119.93|117.13|0
1666656000000|2022-10-25 00:00:00|120.08|117.28|121.23|118.43|121.28|118.48|120.08|117.28|0
1666656300000|2022-10-25 00:05:00|121.15|118.35|120.17|117.37|121.38|118.58|120.07|117.27|0
1666656600000|2022-10-25 00:10:00|120.07|117.27|120.47|117.67|120.62|117.82|120.07|117.27|0
1666656900000|2022-10-25 00:15:00|120.52|117.72|120.8|118|120.8|118|120.37|117.57|0
1666657200000|2022-10-25 00:20:00|120.92|118.12|120.37|117.57|120.92|118.12|120.27|117.47|0
1666657500000|2022-10-25 00:25:00|120.39|117.59|119.57|116.77|120.39|117.59|119.17|116.37|0
1666657800000|2022-10-25 00:30:00|119.62|116.82|119.37|116.57|119.62|116.82|118.73|115.93|0
1666658100000|2022-10-25 00:35:00|119.39|116.59|119.47|116.67|119.57|116.77|119.17|116.37|0
1666658400000|2022-10-25 00:40:00|119.42|116.62|119.27|116.47|119.44|116.64|119.12|116.32|0
1666658700000|2022-10-25 00:45:00|119.22|116.42|119.19|116.39|119.41|116.61|118.87|116.07|0
1666659000000|2022-10-25 00:50:00|119.17|116.37|119.66|116.86|119.86|117.06|119.17|116.37|0
1666659300000|2022-10-25 00:55:00|119.46|116.66|119.46|116.66|119.66|116.86|119.21|116.41|0
1666659600000|2022-10-25 01:00:00|119.48|116.68|119.7|116.9|119.76|116.96|119.21|116.41|0
1666659900000|2022-10-25 01:05:00|119.75|116.95|120.9|118.1|120.95|118.15|119.61|116.81|0
1666660200000|2022-10-25 01:10:00|120.85|118.05|120.95|118.15|120.95|118.15|120.55|117.75|0
1666660500000|2022-10-25 01:15:00|121.05|118.25|121.85|119.05|122.92|120.12|120.93|118.13|0
1666660800000|2022-10-25 01:20:00|121.8|119|121.85|119.05|122.16|119.36|121.55|118.75|0
1666661100000|2022-10-25 01:25:00|121.9|119.1|121.62|118.82|121.95|119.15|121.37|118.57|0
1666661400000|2022-10-25 01:30:00|121.55|118.75|121.6|118.8|122.3|119.5|121.34|118.54|0
1666661700000|2022-10-25 01:35:00|121.54|118.74|122.5|119.7|122.71|119.91|121.49|118.69|0
1666662000000|2022-10-25 01:40:00|122.4|119.6|121.44|118.64|122.4|119.6|121.34|118.54|0
1666662300000|2022-10-25 01:45:00|121.49|118.69|121.39|118.59|121.49|118.69|121.14|118.34|0
1666662600000|2022-10-25 01:50:00|121.44|118.64|120.93|118.13|121.44|118.64|120.83|118.03|0
1666662900000|2022-10-25 01:55:00|120.98|118.18|121.28|118.48|121.49|118.69|120.88|118.08|0
1666663200000|2022-10-25 02:00:00|121.23|118.43|121.53|118.73|121.68|118.88|121.23|118.43|0
1666663500000|2022-10-25 02:05:00|121.51|118.71|121.58|118.78|121.73|118.93|121.38|118.58|0
1666663800000|2022-10-25 02:10:00|121.53|118.73|121.81|119.01|121.83|119.03|121.33|118.53|0
1666664100000|2022-10-25 02:15:00|121.83|119.03|121.73|118.93|121.98|119.18|121.53|118.73|0
1666664400000|2022-10-25 02:20:00|121.78|118.98|121.37|118.57|121.98|119.18|121.32|118.52|0
1666664700000|2022-10-25 02:25:00|121.32|118.52|121.4|118.6|121.57|118.77|121.07|118.27|0
1666665000000|2022-10-25 02:30:00|121.37|118.57|121.52|118.72|121.67|118.87|121.07|118.27|0
1666665300000|2022-10-25 02:35:00|121.55|118.75|121.82|119.02|122.28|119.48|121.52|118.72|0
1666665600000|2022-10-25 02:40:00|121.77|118.97|121.42|118.62|121.87|119.07|121.37|118.57|0
1666665900000|2022-10-25 02:45:00|121.32|118.52|121.21|118.41|121.37|118.57|121.11|118.31|0
1666666200000|2022-10-25 02:50:00|121.26|118.46|121.31|118.51|121.46|118.66|121.16|118.36|0
1666666500000|2022-10-25 02:55:00|121.29|118.49|121.06|118.26|121.36|118.56|121.01|118.21|0
1666666800000|2022-10-25 03:00:00|121.01|118.21|121.33|118.53|121.41|118.61|121.01|118.21|0
1666667100000|2022-10-25 03:05:00|121.36|118.56|120.8|118|121.38|118.58|120.8|118|0
1666667400000|2022-10-25 03:10:00|120.85|118.05|121|118.2|121.2|118.4|120.8|118|0
1666667700000|2022-10-25 03:15:00|120.95|118.15|120.2|117.4|120.95|118.15|120.2|117.4|0
1666668000000|2022-10-25 03:20:00|120.25|117.45|119.95|117.15|120.4|117.6|119.85|117.05|0
1666668300000|2022-10-25 03:25:00|120|117.2|119.72|116.92|120.05|117.25|119.45|116.65|0
1666668600000|2022-10-25 03:30:00|119.75|116.95|119.65|116.85|119.75|116.95|119.25|116.45|0
1666668900000|2022-10-25 03:35:00|119.6|116.8|119.89|117.09|119.89|117.09|119.5|116.7|0
1666669200000|2022-10-25 03:40:00|119.92|117.12|119.97|117.17|120.04|117.24|119.79|116.99|0
1666669500000|2022-10-25 03:45:00|119.94|117.14|120.04|117.24|120.09|117.29|119.79|116.99|0
1666669800000|2022-10-25 03:50:00|119.99|117.19|119.91|117.11|120.09|117.29|119.72|116.92|0
1666670100000|2022-10-25 03:55:00|119.94|117.14|119.94|117.14|120.13|117.33|119.89|117.09|0
1666670400000|2022-10-25 04:00:00|120.03|117.23|119.54|116.74|120.13|117.33|119.54|116.74|0
1666670700000|2022-10-25 04:05:00|119.58|116.78|119.43|116.63|119.61|116.81|119.38|116.58|0
1666671000000|2022-10-25 04:10:00|119.29|116.49|119.53|116.73|119.73|116.93|119.26|116.46|0
1666671300000|2022-10-25 04:15:00|119.48|116.68|119.48|116.68|119.88|117.08|119.43|116.63|0
1666671600000|2022-10-25 04:20:00|119.43|116.63|118.98|116.18|119.48|116.68|118.98|116.18|0
1666671900000|2022-10-25 04:25:00|119.03|116.23|119.2|116.4|119.33|116.53|118.93|116.13|0
1666672200000|2022-10-25 04:30:00|119.23|116.43|119.28|116.48|119.28|116.48|118.98|116.18|0
1666672500000|2022-10-25 04:35:00|119.32|116.52|119.57|116.77|119.57|116.77|119.32|116.52|0
1666672800000|2022-10-25 04:40:00|119.6|116.8|119.57|116.77|119.72|116.92|119.52|116.72|0
1666673100000|2022-10-25 04:45:00|119.52|116.72|119.67|116.87|119.72|116.92|119.52|116.72|0
1666673400000|2022-10-25 04:50:00|119.62|116.82|119.66|116.86|119.71|116.91|119.57|116.77|0
1666673700000|2022-10-25 04:55:00|119.69|116.89|119.56|116.76|119.76|116.96|119.56|116.76|0
1666674000000|2022-10-25 05:00:00|119.59|116.79|119.61|116.81|119.86|117.06|119.27|116.47|0
1666674300000|2022-10-25 05:05:00|119.66|116.86|120.41|117.61|120.43|117.63|119.56|116.76|0
1666674600000|2022-10-25 05:10:00|120.46|117.66|120.3|117.5|120.71|117.91|120.21|117.41|0
1666674900000|2022-10-25 05:15:00|120.35|117.55|120.35|117.55|120.4|117.6|120.05|117.25|0
1666675200000|2022-10-25 05:20:00|120.4|117.6|119.98|117.18|120.65|117.85|119.8|117|0
1666675500000|2022-10-25 05:25:00|119.95|117.15|120.45|117.65|120.5|117.7|119.85|117.05|0
1666675800000|2022-10-25 05:30:00|120.5|117.7|120.3|117.5|120.7|117.9|120.2|117.4|0
1666676100000|2022-10-25 05:35:00|120.2|117.4|120|117.2|120.4|117.6|120|117.2|0
1666676400000|2022-10-25 05:40:00|120.05|117.25|120.39|117.59|120.49|117.69|120|117.2|0
1666676700000|2022-10-25 05:45:00|120.37|117.57|120.59|117.79|120.59|117.79|120.29|117.49|0
1666677000000|2022-10-25 05:50:00|120.54|117.74|120.79|117.99|120.79|117.99|120.24|117.44|0
1666677300000|2022-10-25 05:55:00|120.74|117.94|120.01|117.21|120.79|117.99|119.94|117.14|0
1666677600000|2022-10-25 06:00:00|119.99|117.19|118.99|116.19|120.09|117.29|118.8|116|0
1666677900000|2022-10-25 06:05:00|119.04|116.24|119.24|116.44|119.49|116.69|118.84|116.04|0
1666678200000|2022-10-25 06:10:00|119.29|116.49|119.48|116.68|119.53|116.73|118.94|116.14|0
1666678500000|2022-10-25 06:15:00|119.46|116.66|119.04|116.24|119.46|116.66|118.94|116.14|0
1666678800000|2022-10-25 06:20:00|119.01|116.21|119.85|117.05|120.2|117.4|118.94|116.14|0
1666679100000|2022-10-25 06:25:00|119.8|117|119.33|116.53|119.85|117.05|119.33|116.53|0
1666679400000|2022-10-25 06:30:00|119.35|116.55|120.22|117.42|120.24|117.44|119.16|116.36|0
1666679700000|2022-10-25 06:35:00|120.19|117.39|120.34|117.54|120.59|117.79|120.19|117.39|0
1666680000000|2022-10-25 06:40:00|120.29|117.49|119.89|117.09|120.49|117.69|119.89|117.09|0
1666680300000|2022-10-25 06:45:00|119.92|117.12|120.29|117.49|120.29|117.49|119.74|116.94|0
1666680600000|2022-10-25 06:50:00|120.21|117.41|120.68|117.88|120.73|117.93|120.04|117.24|0
1666680900000|2022-10-25 06:55:00|120.73|117.93|120.21|117.41|120.83|118.03|120.09|117.29|0
1666681200000|2022-10-25 07:00:00|119.99|117.19|120.78|117.98|120.93|118.13|119.59|116.79|0
1666681500000|2022-10-25 07:05:00|120.66|118.06|119.73|117.13|120.83|118.23|119.41|116.81|0
1666681800000|2022-10-25 07:10:00|119.78|117.18|120.78|118.18|121.08|118.48|119.58|116.98|0
1666682100000|2022-10-25 07:15:00|120.73|118.13|120.13|117.53|121.05|118.45|119.38|116.78|0
1666682400000|2022-10-25 07:20:00|120.08|117.48|120.4|117.8|120.47|117.87|119.98|117.38|0
1666682700000|2022-10-25 07:25:00|120.37|117.77|121.42|118.82|121.42|118.82|120.25|117.65|0
1666683000000|2022-10-25 07:30:00|121.37|118.77|121.02|118.42|121.67|119.07|120.97|118.37|0
1666683300000|2022-10-25 07:35:00|120.92|118.32|120.72|118.12|121.32|118.72|120.67|118.07|0
1666683600000|2022-10-25 07:40:00|120.82|118.22|121.37|118.77|121.67|119.07|120.82|118.22|0
1666683900000|2022-10-25 07:45:00|121.39|118.79|121.24|118.64|121.77|119.17|121.21|118.61|0
1666684200000|2022-10-25 07:50:00|121.26|118.66|121.31|118.71|121.31|118.71|120.71|118.11|0
1666684500000|2022-10-25 07:55:00|121.26|118.66|120.71|118.11|121.44|118.84|120.66|118.06|0
1666684800000|2022-10-25 08:00:00|120.61|118.01|120.51|117.91|121.16|118.56|120.51|117.91|0
1666685100000|2022-10-25 08:05:00|120.46|117.86|120.38|117.78|120.81|118.21|120.01|117.41|0
1666685400000|2022-10-25 08:10:00|120.36|117.76|119.96|117.36|120.7|118.1|119.86|117.26|0
1666685700000|2022-10-25 08:15:00|120.01|117.41|120.65|118.05|120.7|118.1|119.91|117.31|0
1666686000000|2022-10-25 08:20:00|120.63|118.03|121.1|118.5|121.1|118.5|120.6|118|0
1666686300000|2022-10-25 08:25:00|121.15|118.55|121.25|118.65|121.3|118.7|121|118.4|0
1666686600000|2022-10-25 08:30:00|121.27|118.67|121|118.4|121.3|118.7|120.9|118.3|0
1666686900000|2022-10-25 08:35:00|120.97|118.37|120.89|118.29|121.12|118.52|120.84|118.24|0
1666687200000|2022-10-25 08:40:00|120.92|118.32|120.94|118.34|121.09|118.49|120.34|117.74|0
1666687500000|2022-10-25 08:45:00|120.99|118.39|121.34|118.74|121.39|118.79|120.89|118.29|0
1666687800000|2022-10-25 08:50:00|121.29|118.69|120.18|117.58|121.59|118.99|120.03|117.43|0
1666688100000|2022-10-25 08:55:00|120.13|117.53|120.53|117.93|120.83|118.23|120.03|117.43|0
1666688400000|2022-10-25 09:00:00|120.55|117.95|121.23|118.63|121.28|118.68|120.55|117.95|0
1666688700000|2022-10-25 09:05:00|121.28|118.68|121.35|118.75|121.38|118.78|121.03|118.43|0
1666689000000|2022-10-25 09:10:00|121.38|118.78|121.27|118.67|121.53|118.93|120.87|118.27|0
1666689300000|2022-10-25 09:15:00|121.33|118.73|121.12|118.52|121.33|118.73|120.97|118.37|0
1666689600000|2022-10-25 09:20:00|121.07|118.47|121.17|118.57|121.47|118.87|120.97|118.37|0
1666689900000|2022-10-25 09:25:00|121.12|118.52|121.62|119.02|121.62|119.02|120.97|118.37|0
1666690200000|2022-10-25 09:30:00|121.57|118.97|122.03|119.43|122.23|119.63|121.55|118.95|0
1666690500000|2022-10-25 09:35:00|122.08|119.48|122.33|119.73|122.79|120.19|122.08|119.48|0
1666690800000|2022-10-25 09:40:00|122.28|119.68|122.74|120.14|122.79|120.19|122.18|119.58|0
1666691100000|2022-10-25 09:45:00|122.68|120.08|122.68|120.08|122.99|120.39|122.33|119.73|0
1666691400000|2022-10-25 09:50:00|122.73|120.13|121.97|119.37|122.84|120.24|121.92|119.32|0
1666691700000|2022-10-25 09:55:00|121.92|119.32|122.27|119.67|122.27|119.67|121.51|118.91|0
1666692000000|2022-10-25 10:00:00|122.17|119.57|121.61|119.01|122.5|119.9|121.56|118.96|0
1666692300000|2022-10-25 10:05:00|121.64|119.04|121.66|119.06|122.06|119.46|121.46|118.86|0
1666692600000|2022-10-25 10:10:00|121.71|119.11|122.42|119.82|122.83|120.23|121.58|118.98|0
1666692900000|2022-10-25 10:15:00|122.47|119.87|122.98|120.38|122.98|120.38|122.21|119.61|0
1666693200000|2022-10-25 10:20:00|122.9|120.3|122.31|119.71|123.08|120.48|122.31|119.71|0
1666693500000|2022-10-25 10:25:00|122.26|119.66|121.93|119.33|122.52|119.92|121.75|119.15|0
1666693800000|2022-10-25 10:30:00|121.98|119.38|122.16|119.56|122.16|119.56|121.85|119.25|0
1666694100000|2022-10-25 10:35:00|122.21|119.61|121.75|119.15|122.26|119.66|121.6|119|0
1666694400000|2022-10-25 10:40:00|121.7|119.1|121.39|118.79|121.9|119.3|121.39|118.79|0
1666694700000|2022-10-25 10:45:00|121.44|118.84|121.44|118.84|121.59|118.99|121.14|118.54|0
1666695000000|2022-10-25 10:50:00|121.47|118.87|121.59|118.99|121.69|119.09|121.19|118.59|0
1666695300000|2022-10-25 10:55:00|121.54|118.94|121.13|118.53|121.59|118.99|121.08|118.48|0
1666695600000|2022-10-25 11:00:00|121.08|118.48|121.89|119.29|121.94|119.34|121.08|118.48|0
1666695900000|2022-10-25 11:05:00|121.94|119.34|121.28|118.68|121.99|119.39|121.28|118.68|0
1666696200000|2022-10-25 11:10:00|121.38|118.78|121.23|118.63|121.53|118.93|121.13|118.53|0
1666696500000|2022-10-25 11:15:00|121.2|118.6|121.38|118.78|121.53|118.93|121.08|118.48|0
1666696800000|2022-10-25 11:20:00|121.43|118.83|121.22|118.62|121.48|118.88|121.07|118.47|0
1666697100000|2022-10-25 11:25:00|121.12|118.52|120.32|117.72|121.12|118.52|120.22|117.62|0
1666697400000|2022-10-25 11:30:00|120.37|117.77|120.67|118.07|120.67|118.07|120.37|117.77|0
1666697700000|2022-10-25 11:35:00|120.69|118.09|120.21|117.61|120.69|118.09|120.21|117.61|0
1666698000000|2022-10-25 11:40:00|120.11|117.51|120.76|118.16|120.76|118.16|120.06|117.46|0
1666698300000|2022-10-25 11:45:00|120.79|118.19|121.21|118.61|121.37|118.77|120.66|118.06|0
1666698600000|2022-10-25 11:50:00|121.24|118.64|121.36|118.76|121.47|118.87|121.11|118.51|0
1666698900000|2022-10-25 11:55:00|121.41|118.81|121.82|119.22|121.87|119.27|121.41|118.81|0
1666699200000|2022-10-25 12:00:00|121.92|119.32|122.32|119.72|122.32|119.72|121.61|119.01|0
1666699500000|2022-10-25 12:05:00|122.27|119.67|122.78|120.18|122.93|120.33|122.27|119.67|0
1666699800000|2022-10-25 12:10:00|122.83|120.23|121.66|119.06|122.93|120.33|121.66|119.06|0
1666700100000|2022-10-25 12:15:00|121.71|119.11|121.3|118.7|121.99|119.39|121.2|118.6|0
1666700400000|2022-10-25 12:20:00|121.35|118.75|121.35|118.75|121.65|119.05|121.25|118.65|0
1666700700000|2022-10-25 12:25:00|121.4|118.8|121.34|118.74|121.6|119|121.09|118.49|0
1666701000000|2022-10-25 12:30:00|121.4|118.8|121.65|119.05|121.7|119.1|121.24|118.64|0
1666701300000|2022-10-25 12:35:00|121.67|119.07|122.1|119.5|122.1|119.5|121.19|118.59|0
1666701600000|2022-10-25 12:40:00|122.08|119.48|121.64|119.04|122.26|119.66|121.42|118.82|0
1666701900000|2022-10-25 12:45:00|121.72|119.12|120.93|118.33|121.8|119.2|120.93|118.33|0
1666702200000|2022-10-25 12:50:00|120.98|118.38|121.13|118.53|121.23|118.63|120.73|118.13|0
1666702500000|2022-10-25 12:55:00|121.11|118.51|120.57|117.97|121.33|118.73|120.52|117.92|0
1666702800000|2022-10-25 13:00:00|120.5|117.9|120.17|117.57|120.57|117.97|119.92|117.32|0
1666703100000|2022-10-25 13:05:00|120.12|117.52|119.77|117.17|120.17|117.57|119.52|116.92|0
1666703400000|2022-10-25 13:10:00|119.82|117.22|118.82|116.22|119.82|117.22|118.72|116.12|0
1666703700000|2022-10-25 13:15:00|118.77|116.17|118.39|115.79|119.11|116.51|118.37|115.77|0
1666704000000|2022-10-25 13:20:00|118.37|115.77|118.22|115.62|118.91|116.31|118.07|115.47|0
1666704300000|2022-10-25 13:25:00|118.27|115.67|118.76|116.16|118.81|116.21|118.22|115.62|0
1666704600000|2022-10-25 13:30:00|118.46|115.86|117.17|114.57|118.86|116.26|116.59|113.99|0
1666704900000|2022-10-25 13:35:00|117.12|114.52|117.96|115.36|118.3|115.7|117.07|114.47|0
1666705200000|2022-10-25 13:40:00|117.86|115.26|117.02|114.42|118.55|115.95|116.92|114.32|0
1666705500000|2022-10-25 13:45:00|116.97|114.37|113.78|111.18|116.97|114.37|113.69|111.09|0
1666705800000|2022-10-25 13:50:00|113.74|111.14|113.29|110.69|115.53|112.93|113.29|110.69|0
1666706100000|2022-10-25 13:55:00|113.43|110.83|114.21|111.61|114.51|111.91|113.29|110.69|0
1666706400000|2022-10-25 14:00:00|113.97|111.37|114.61|112.01|114.75|112.15|113.4|110.8|0
1666706700000|2022-10-25 14:05:00|114.66|112.06|113.29|110.69|115.76|113.16|113.29|110.69|0
1666707000000|2022-10-25 14:10:00|113.19|110.59|112.91|110.31|114.14|111.54|112.62|110.02|0
1666707300000|2022-10-25 14:15:00|113.05|110.45|112.83|110.23|113.19|110.59|112.2|109.6|0
1666707600000|2022-10-25 14:20:00|112.76|110.16|114.5|111.9|115.46|112.86|112.34|109.74|0
1666707900000|2022-10-25 14:25:00|114.45|111.85|113.65|111.05|114.55|111.95|113.6|111|0
1666708200000|2022-10-25 14:30:00|113.6|111|114.21|111.61|114.69|112.09|113.55|110.95|0
1666708500000|2022-10-25 14:35:00|114.17|111.57|115.26|112.66|115.45|112.85|114.16|111.56|0
1666708800000|2022-10-25 14:40:00|115.21|112.61|115.02|112.42|115.4|112.8|114.59|111.99|0
1666709100000|2022-10-25 14:45:00|115.11|112.51|113.92|111.32|115.11|112.51|113.83|111.23|0
1666709400000|2022-10-25 14:50:00|113.88|111.28|113.54|110.94|114.02|111.42|113.21|110.61|0
1666709700000|2022-10-25 14:55:00|113.59|110.99|115.1|112.5|115.15|112.55|113.54|110.94|0
1666710000000|2022-10-25 15:00:00|115.06|112.46|114.53|111.93|115.34|112.74|114.44|111.84|0
1666710300000|2022-10-25 15:05:00|114.48|111.88|113.11|110.51|114.63|112.03|112.97|110.37|0
1666710600000|2022-10-25 15:10:00|113.25|110.65|113.68|111.08|114.01|111.41|113.07|110.47|0
1666710900000|2022-10-25 15:15:00|113.63|111.03|113.11|110.51|113.77|111.17|113.06|110.46|0
1666711200000|2022-10-25 15:20:00|113.16|110.56|112.87|110.27|113.53|110.93|112.87|110.27|0
1666711500000|2022-10-25 15:25:00|112.92|110.32|112.21|109.61|113.39|110.79|112.21|109.61|0
1666711800000|2022-10-25 15:30:00|112.26|109.66|111.93|109.33|112.59|109.99|111.84|109.24|0
1666712100000|2022-10-25 15:35:00|111.98|109.38|111.28|108.68|112.16|109.56|111.14|108.54|0
1666712400000|2022-10-25 15:40:00|111.23|108.63|111.28|108.68|111.97|109.37|111.18|108.58|0
1666712700000|2022-10-25 15:45:00|111.32|108.72|111.18|108.58|111.74|109.14|111.13|108.53|0
1666713000000|2022-10-25 15:50:00|111.23|108.63|111.13|108.53|111.37|108.77|111.04|108.44|0
1666713300000|2022-10-25 15:55:00|111.18|108.58|111.78|109.18|111.92|109.32|111.09|108.49|0
1666713600000|2022-10-25 16:00:00|111.73|109.13|112.11|109.51|112.25|109.65|111.59|108.99|0
1666713900000|2022-10-25 16:05:00|112.06|109.46|111.45|108.85|112.25|109.65|111.08|108.48|0
1666714200000|2022-10-25 16:10:00|111.4|108.8|111.26|108.66|111.64|109.04|111.17|108.57|0
1666714500000|2022-10-25 16:15:00|111.22|108.62|110.57|107.97|111.36|108.76|110.57|107.97|0
1666714800000|2022-10-25 16:20:00|110.52|107.92|110.94|108.34|111.01|108.41|110.43|107.83|0
1666715100000|2022-10-25 16:25:00|110.98|108.38|111.4|108.8|111.49|108.89|110.94|108.34|0
1666715400000|2022-10-25 16:30:00|111.44|108.84|111.58|108.98|111.63|109.03|111.12|108.52|0
1666715700000|2022-10-25 16:35:00|111.63|109.03|111.58|108.98|111.81|109.21|111.35|108.75|0
1666716000000|2022-10-25 16:40:00|111.63|109.03|111.48|108.88|111.81|109.21|111.39|108.79|0
1666716300000|2022-10-25 16:45:00|111.44|108.84|112.37|109.77|112.42|109.82|111.34|108.74|0
1666716600000|2022-10-25 16:50:00|112.32|109.72|112.56|109.96|112.56|109.96|112.04|109.44|0
1666716900000|2022-10-25 16:55:00|112.46|109.86|112.51|109.91|112.69|110.09|112.27|109.67|0
1666717200000|2022-10-25 17:00:00|112.46|109.86|113.3|110.7|113.45|110.85|111.76|109.16|0
1666717500000|2022-10-25 17:05:00|113.35|110.75|112.6|110|113.54|110.94|112.18|109.58|0
1666717800000|2022-10-25 17:10:00|112.64|110.04|113.25|110.65|113.25|110.65|112.46|109.86|0
1666718100000|2022-10-25 17:15:00|113.23|110.63|110.71|108.11|113.92|111.32|110.43|107.83|0
1666718400000|2022-10-25 17:20:00|110.76|108.16|111.08|108.48|111.27|108.67|110.71|108.11|0
1666718700000|2022-10-25 17:25:00|111.04|108.44|110.24|107.64|111.04|108.44|110.05|107.45|0
1666719000000|2022-10-25 17:30:00|110.05|107.45|109.45|106.85|110.05|107.45|109.13|106.53|0
1666719300000|2022-10-25 17:35:00|109.49|106.89|110.75|108.15|110.75|108.15|109.45|106.85|0
1666719600000|2022-10-25 17:40:00|110.66|108.06|110.84|108.24|111.12|108.52|110.42|107.82|0
1666719900000|2022-10-25 17:45:00|110.89|108.29|110.56|107.96|111.12|108.52|110.56|107.96|0
1666720200000|2022-10-25 17:50:00|110.51|107.91|110.32|107.72|110.93|108.33|110.32|107.72|0
1666720500000|2022-10-25 17:55:00|110.28|107.68|110.23|107.63|110.79|108.19|110.18|107.58|0
1666720800000|2022-10-25 18:00:00|110.27|107.67|109.34|106.74|110.37|107.77|109.3|106.7|0
1666721100000|2022-10-25 18:05:00|109.44|106.84|109.02|106.42|109.58|106.98|108.84|106.24|0
1666721400000|2022-10-25 18:10:00|109.07|106.47|109.25|106.65|109.34|106.74|108.88|106.28|0
1666721700000|2022-10-25 18:15:00|109.29|106.69|108.42|105.82|109.43|106.83|108.28|105.68|0
1666722000000|2022-10-25 18:20:00|108.46|105.86|108.32|105.72|108.65|106.05|108.28|105.68|0
1666722300000|2022-10-25 18:25:00|108.28|105.68|108.28|105.68|108.64|106.04|108.23|105.63|0
1666722600000|2022-10-25 18:30:00|108.32|105.72|107.5|104.9|108.5|105.9|107.5|104.9|0
1666722900000|2022-10-25 18:35:00|107.45|104.85|107.77|105.17|107.95|105.35|107.45|104.85|0
1666723200000|2022-10-25 18:40:00|107.82|105.22|108.68|106.08|108.73|106.13|107.54|104.94|0
1666723500000|2022-10-25 18:45:00|108.73|106.13|108.87|106.27|109.24|106.64|108.73|106.13|0
1666723800000|2022-10-25 18:50:00|108.82|106.22|108.5|105.9|108.87|106.27|108.45|105.85|0
1666724100000|2022-10-25 18:55:00|108.54|105.94|109.09|106.49|109.14|106.54|108.31|105.71|0
1666724400000|2022-10-25 19:00:00|109.14|106.54|108.4|105.8|109.18|106.58|108.4|105.8|0
1666724700000|2022-10-25 19:05:00|108.35|105.75|107.85|105.25|108.49|105.89|107.8|105.2|0
1666725000000|2022-10-25 19:10:00|107.9|105.3|107.62|105.02|108.08|105.48|107.57|104.97|0
1666725300000|2022-10-25 19:15:00|107.53|104.93|107.8|105.2|108.12|105.52|107.53|104.93|0
1666725600000|2022-10-25 19:20:00|107.75|105.15|107.44|104.84|109.52|106.92|107.4|104.8|0
1666725900000|2022-10-25 19:25:00|107.3|104.7|106.8|104.2|107.35|104.75|106.76|104.16|0
1666726200000|2022-10-25 19:30:00|106.62|104.02|106.35|103.75|106.94|104.34|105.9|103.3|0
1666726500000|2022-10-25 19:35:00|106.3|103.7|106.3|103.7|106.71|104.11|106.21|103.61|0
1666726800000|2022-10-25 19:40:00|106.35|103.75|106.21|103.61|106.85|104.25|106.17|103.57|0
1666727100000|2022-10-25 19:45:00|106.26|103.66|106.21|103.61|106.71|104.11|106.16|103.56|0
1666727400000|2022-10-25 19:50:00|106.57|103.97|107.16|104.56|107.16|104.56|106.07|103.47|0
1666727700000|2022-10-25 19:55:00|107.11|104.51|106.52|103.92|107.2|104.6|106.3|103.7|0
1666728000000|2022-10-25 20:00:00|106.61|104.01|110.05|107.45|110.35|107.75|106.39|103.79|0
1666728300000|2022-10-25 20:05:00|109.82|107.22|109.4|106.8|109.82|107.22|108.75|106.15|0
1666728600000|2022-10-25 20:10:00|109.54|106.94|109.92|107.32|110.23|107.63|108.87|106.27|0
1666728900000|2022-10-25 20:15:00|109.95|107.15|110.51|107.71|110.55|107.75|109.9|107.1|0
1666729200000|2022-10-25 20:20:00|110.55|107.75|110.74|107.94|110.97|108.17|110.41|107.61|0
1666729500000|2022-10-25 20:25:00|110.76|107.96|110.22|107.42|110.97|108.17|110.18|107.38|0
1666729800000|2022-10-25 20:30:00|110.27|107.47|109.9|107.1|110.41|107.61|109.9|107.1|0
1666730100000|2022-10-25 20:35:00|109.94|107.14|109.52|106.72|110.03|107.23|109.38|106.58|0
1666730400000|2022-10-25 20:40:00|109.48|106.68|109.38|106.58|109.57|106.77|109.29|106.49|0
1666730700000|2022-10-25 20:45:00|109.36|106.56|109.61|106.81|109.66|106.86|109.15|106.35|0
1666731000000|2022-10-25 20:50:00|109.57|106.77|109.75|106.95|109.75|106.95|109.52|106.72|0
1666731300000|2022-10-25 20:55:00|109.7|106.9|109.4|106.6|109.7|106.9|109.28|106.48|0
1666731600000|2022-10-25 21:00:00|109.41|106.61|109.73|106.93|109.8|107|109.4|106.6|0
1666731900000|2022-10-25 21:05:00|109.76|106.96|109.93|107.13|109.94|107.14|109.69|106.89|0
1666732200000|2022-10-25 21:10:00|109.95|107.15|110.06|107.26|110.06|107.26|109.84|107.04|0
1666732500000|2022-10-25 21:15:00|110.13|107.33|110.39|107.59|110.46|107.66|110.13|107.33|0
1666732800000|2022-10-25 21:20:00|110.41|107.61|110.47|107.67|110.49|107.69|110.23|107.43|0
1666733100000|2022-10-25 21:25:00|110.49|107.69|110.71|107.91|110.72|107.92|110.45|107.65|0
1666733400000|2022-10-25 21:30:00|110.7|107.9|110.84|108.04|110.84|108.04|110.61|107.81|0
1666733700000|2022-10-25 21:35:00|110.85|108.05|110.92|108.12|110.92|108.12|110.73|107.93|0
1666734000000|2022-10-25 21:40:00|111.01|108.21|110.89|108.09|111.01|108.21|110.79|107.99|0
1666734300000|2022-10-25 21:45:00|110.88|108.08|110.57|107.77|110.96|108.16|110.56|107.76|0
1666734600000|2022-10-25 21:50:00|110.55|107.75|110.97|108.17|111|108.2|110.53|107.73|0
1666734900000|2022-10-25 21:55:00|110.96|108.16|111.16|108.36|111.17|108.37|110.75|107.95|0
1666735200000|2022-10-25 22:00:00|112.28|109.48|112.9|110.1|113.11|110.31|111.67|108.87|0
1666735500000|2022-10-25 22:05:00|112.97|110.17|112.4|109.6|113.21|110.41|112.21|109.41|0
1666735800000|2022-10-25 22:10:00|112.44|109.64|112.77|109.97|112.87|110.07|112.25|109.45|0
1666736100000|2022-10-25 22:15:00|112.73|109.93|111.73|108.93|112.92|110.12|111.54|108.74|0
1666736400000|2022-10-25 22:20:00|111.78|108.98|112.06|109.26|112.16|109.36|111.64|108.84|0
1666736700000|2022-10-25 22:25:00|111.96|109.16|111.82|109.02|112.44|109.64|111.82|109.02|0
1666737000000|2022-10-25 22:30:00|111.77|108.97|112.29|109.49|112.44|109.64|111.66|108.86|0
1666737300000|2022-10-25 22:35:00|112.24|109.44|112.58|109.78|112.67|109.87|112.2|109.4|0
1666737600000|2022-10-25 22:40:00|112.62|109.82|112.95|110.15|113.05|110.25|112.57|109.77|0
1666737900000|2022-10-25 22:45:00|112.91|110.11|112.86|110.06|113.05|110.25|112.71|109.91|0
1666738200000|2022-10-25 22:50:00|112.9|110.1|113.19|110.39|113.19|110.39|112.62|109.82|0
1666738500000|2022-10-25 22:55:00|113.17|110.37|113.19|110.39|113.19|110.39|112.9|110.1|0
1666738800000|2022-10-25 23:00:00|113.14|110.34|113.47|110.67|113.5|110.7|113.09|110.29|0
1666739100000|2022-10-25 23:05:00|113.42|110.62|113.95|111.15|113.95|111.15|113.23|110.43|0
1666739400000|2022-10-25 23:10:00|114|111.2|114.09|111.29|114.24|111.44|113.76|110.96|0
1666739700000|2022-10-25 23:15:00|114.14|111.34|113.47|110.67|114.14|111.34|113.47|110.67|0
1666740000000|2022-10-25 23:20:00|113.42|110.62|113.51|110.71|113.66|110.86|113.42|110.62|0
1666740300000|2022-10-25 23:25:00|113.54|110.74|113.7|110.9|113.75|110.95|113.51|110.71|0
1666740600000|2022-10-25 23:30:00|113.75|110.95|113.46|110.66|113.8|111|113.41|110.61|0
1666740900000|2022-10-25 23:35:00|113.41|110.61|113.36|110.56|113.46|110.66|113.25|110.45|0
1666741200000|2022-10-25 23:40:00|113.34|110.54|113.53|110.73|113.55|110.75|113.34|110.54|0
1666741500000|2022-10-25 23:45:00|113.5|110.7|113.22|110.42|113.5|110.7|113.14|110.34|0
1666741800000|2022-10-25 23:50:00|113.19|110.39|112.93|110.13|113.19|110.39|112.83|110.03|0
1666742100000|2022-10-25 23:55:00|112.95|110.15|113.26|110.46|113.26|110.46|112.93|110.13|0
1666742400000|2022-10-26 00:00:00|113.21|110.41|112.97|110.17|113.21|110.41|112.83|110.03|0
1666742700000|2022-10-26 00:05:00|112.92|110.12|113.88|111.08|113.88|111.08|112.83|110.03|0
1666743000000|2022-10-26 00:10:00|113.83|111.03|113.73|110.93|114.21|111.41|113.59|110.79|0
1666743300000|2022-10-26 00:15:00|113.54|110.74|113.23|110.43|113.68|110.88|113.11|110.31|0
1666743600000|2022-10-26 00:20:00|113.2|110.4|113.49|110.69|113.54|110.74|113.2|110.4|0
1666743900000|2022-10-26 00:25:00|113.44|110.64|113.39|110.59|113.58|110.78|113.34|110.54|0
1666744200000|2022-10-26 00:30:00|113.44|110.64|114.06|111.26|114.06|111.26|113.34|110.54|0
1666744500000|2022-10-26 00:35:00|114.04|111.24|113.72|110.92|114.16|111.36|113.58|110.78|0
1666744800000|2022-10-26 00:40:00|113.67|110.87|114.11|111.31|114.15|111.35|113.48|110.68|0
1666745100000|2022-10-26 00:45:00|114.15|111.35|114.47|111.67|114.64|111.84|114.01|111.21|0
1666745400000|2022-10-26 00:50:00|114.49|111.69|114.49|111.69|114.59|111.79|114.29|111.49|0
1666745700000|2022-10-26 00:55:00|114.54|111.74|114.39|111.59|114.58|111.78|114.25|111.45|0
1666746000000|2022-10-26 01:00:00|114.34|111.54|114.34|111.54|114.44|111.64|114.15|111.35|0
1666746300000|2022-10-26 01:05:00|114.39|111.59|114.6|111.8|114.82|112.02|114.39|111.59|0
1666746600000|2022-10-26 01:10:00|114.63|111.83|114.24|111.44|114.77|111.97|114.19|111.39|0
1666746900000|2022-10-26 01:15:00|114.29|111.49|113.71|110.91|114.29|111.49|113.56|110.76|0
1666747200000|2022-10-26 01:20:00|113.76|110.96|114.04|111.24|114.04|111.24|113.47|110.67|0
1666747500000|2022-10-26 01:25:00|114.09|111.29|114.09|111.29|114.28|111.48|113.9|111.1|0
1666747800000|2022-10-26 01:30:00|114.04|111.24|113.41|110.61|114.07|111.27|113.32|110.52|0
1666748100000|2022-10-26 01:35:00|113.37|110.57|113.03|110.23|113.51|110.71|113.01|110.21|0
1666748400000|2022-10-26 01:40:00|112.98|110.18|113.22|110.42|113.36|110.56|112.82|110.02|0
1666748700000|2022-10-26 01:45:00|113.17|110.37|112.69|109.89|113.22|110.42|112.6|109.8|0
1666749000000|2022-10-26 01:50:00|112.74|109.94|112.93|110.13|112.95|110.15|112.55|109.75|0
1666749300000|2022-10-26 01:55:00|112.91|110.11|112.93|110.13|113.12|110.32|112.83|110.03|0
1666749600000|2022-10-26 02:00:00|112.88|110.08|112.59|109.79|112.88|110.08|112.36|109.56|0
1666749900000|2022-10-26 02:05:00|112.54|109.74|112.64|109.84|112.78|109.98|112.45|109.65|0
1666750200000|2022-10-26 02:10:00|112.59|109.79|112.54|109.74|112.73|109.93|112.5|109.7|0
1666750500000|2022-10-26 02:15:00|112.49|109.69|112.25|109.45|112.68|109.88|112.16|109.36|0
1666750800000|2022-10-26 02:20:00|112.28|109.48|112.73|109.93|112.78|109.98|112.28|109.48|0
1666751100000|2022-10-26 02:25:00|112.68|109.88|112.49|109.69|112.73|109.93|112.3|109.5|0
1666751400000|2022-10-26 02:30:00|112.44|109.64|112.63|109.83|112.72|109.92|112.44|109.64|0
1666751700000|2022-10-26 02:35:00|112.58|109.78|112.63|109.83|112.72|109.92|112.53|109.73|0
1666752000000|2022-10-26 02:40:00|112.58|109.78|112.15|109.35|112.65|109.85|112.05|109.25|0
1666752300000|2022-10-26 02:45:00|112.13|109.33|111.96|109.16|112.2|109.4|111.91|109.11|0
1666752600000|2022-10-26 02:50:00|112.01|109.21|112.38|109.58|112.43|109.63|111.96|109.16|0
1666752900000|2022-10-26 02:55:00|112.36|109.56|112.33|109.53|112.48|109.68|112.19|109.39|0
1666753200000|2022-10-26 03:00:00|112.38|109.58|112.66|109.86|112.66|109.86|112.24|109.44|0
1666753500000|2022-10-26 03:05:00|112.62|109.82|112.61|109.81|112.66|109.86|112.38|109.58|0
1666753800000|2022-10-26 03:10:00|112.57|109.77|112.71|109.91|112.76|109.96|112.57|109.77|0
1666754100000|2022-10-26 03:15:00|112.76|109.96|112.33|109.53|112.9|110.1|112.26|109.46|0
1666754400000|2022-10-26 03:20:00|112.37|109.57|112.32|109.52|112.37|109.57|112.23|109.43|0
1666754700000|2022-10-26 03:25:00|112.35|109.55|112.23|109.43|112.42|109.62|112.13|109.33|0
1666755000000|2022-10-26 03:30:00|112.27|109.47|112.51|109.71|112.51|109.71|112.18|109.38|0
1666755300000|2022-10-26 03:35:00|112.53|109.73|112.75|109.95|112.84|110.04|112.51|109.71|0
1666755600000|2022-10-26 03:40:00|112.77|109.97|112.79|109.99|112.96|110.16|112.75|109.95|0
1666755900000|2022-10-26 03:45:00|112.82|110.02|112.6|109.8|112.84|110.04|112.6|109.8|0
1666756200000|2022-10-26 03:50:00|112.58|109.78|112.46|109.66|112.79|109.99|112.41|109.61|0
1666756500000|2022-10-26 03:55:00|112.5|109.7|112.5|109.7|112.6|109.8|112.36|109.56|0
1666756800000|2022-10-26 04:00:00|112.48|109.68|112.55|109.75|112.74|109.94|112.4|109.6|0
1666757100000|2022-10-26 04:05:00|112.57|109.77|112.62|109.82|112.74|109.94|112.45|109.65|0
1666757400000|2022-10-26 04:10:00|112.64|109.84|112.78|109.98|112.78|109.98|112.54|109.74|0
1666757700000|2022-10-26 04:15:00|112.73|109.93|112.64|109.84|112.78|109.98|112.59|109.79|0
1666758000000|2022-10-26 04:20:00|112.59|109.79|112.63|109.83|112.73|109.93|112.54|109.74|0
1666758300000|2022-10-26 04:25:00|112.66|109.86|112.44|109.64|112.78|109.98|112.44|109.64|0
1666758600000|2022-10-26 04:30:00|112.39|109.59|112.11|109.31|112.39|109.59|112.06|109.26|0
1666758900000|2022-10-26 04:35:00|112.16|109.36|112.49|109.69|112.49|109.69|112.16|109.36|0
1666759200000|2022-10-26 04:40:00|112.46|109.66|112.53|109.73|112.65|109.85|112.39|109.59|0
1666759500000|2022-10-26 04:45:00|112.58|109.78|112.67|109.87|112.67|109.87|112.46|109.66|0
1666759800000|2022-10-26 04:50:00|112.65|109.85|112.53|109.73|112.72|109.92|112.48|109.68|0
1666760100000|2022-10-26 04:55:00|112.48|109.68|112.57|109.77|112.67|109.87|112.43|109.63|0
1666760400000|2022-10-26 05:00:00|112.62|109.82|112.22|109.42|112.72|109.92|112.05|109.25|0
1666760700000|2022-10-26 05:05:00|112.29|109.49|112.83|110.03|112.9|110.1|112.29|109.49|0
1666761000000|2022-10-26 05:10:00|112.81|110.01|113.14|110.34|113.14|110.34|112.78|109.98|0
1666761300000|2022-10-26 05:15:00|113.09|110.29|113.23|110.43|113.38|110.58|113.02|110.22|0
1666761600000|2022-10-26 05:20:00|113.28|110.48|113.14|110.34|113.38|110.58|113.04|110.24|0
1666761900000|2022-10-26 05:25:00|113.18|110.38|112.8|110|113.18|110.38|112.8|110|0
1666762200000|2022-10-26 05:30:00|112.85|110.05|113.23|110.43|113.23|110.43|112.8|110|0
1666762500000|2022-10-26 05:35:00|113.18|110.38|113.08|110.28|113.32|110.52|112.99|110.19|0
1666762800000|2022-10-26 05:40:00|113.11|110.31|112.65|109.85|113.13|110.33|112.65|109.85|0
1666763100000|2022-10-26 05:45:00|112.68|109.88|112.74|109.94|112.84|110.04|112.6|109.8|0
1666763400000|2022-10-26 05:50:00|112.79|109.99|113.17|110.37|113.24|110.44|112.7|109.9|0
1666763700000|2022-10-26 05:55:00|113.22|110.42|113.29|110.49|113.41|110.61|113.01|110.21|0
1666764000000|2022-10-26 06:00:00|113.31|110.51|112.98|110.18|113.5|110.7|112.95|110.15|0
1666764300000|2022-10-26 06:05:00|112.83|110.03|113|110.2|113.31|110.51|112.83|110.03|0
1666764600000|2022-10-26 06:10:00|113.02|110.22|112.35|109.55|113.05|110.25|111.93|109.13|0
1666764900000|2022-10-26 06:15:00|112.4|109.6|112.3|109.5|112.45|109.65|112.05|109.25|0
1666765200000|2022-10-26 06:20:00|112.28|109.48|113.26|110.46|113.26|110.46|112.23|109.43|0
1666765500000|2022-10-26 06:25:00|113.21|110.41|113.25|110.45|113.47|110.67|113.02|110.22|0
1666765800000|2022-10-26 06:30:00|113.33|110.53|112.65|109.85|113.45|110.65|111.59|108.79|0
1666766100000|2022-10-26 06:35:00|112.7|109.9|112.55|109.75|112.84|110.04|112.5|109.7|0
1666766400000|2022-10-26 06:40:00|112.53|109.73|112.83|110.03|112.98|110.18|112.53|109.73|0
1666766700000|2022-10-26 06:45:00|112.88|110.08|112.95|110.15|113.03|110.23|112.64|109.84|0
1666767000000|2022-10-26 06:50:00|112.93|110.13|112.54|109.74|112.93|110.13|112.35|109.55|0
1666767300000|2022-10-26 06:55:00|112.57|109.77|112.3|109.5|112.64|109.84|112.07|109.27|0
1666767600000|2022-10-26 07:00:00|111.88|109.08|111.97|109.17|112.09|109.29|111.26|108.46|0
1666767900000|2022-10-26 07:05:00|111.89|109.29|111.68|109.08|112.34|109.74|111.44|108.84|0
1666768200000|2022-10-26 07:10:00|111.87|109.27|112.25|109.65|112.39|109.79|111.87|109.27|0
1666768500000|2022-10-26 07:15:00|112.2|109.6|111.46|108.86|112.2|109.6|111.3|108.7|0
1666768800000|2022-10-26 07:20:00|111.25|108.65|110.54|107.94|111.53|108.93|110.54|107.94|0
1666769100000|2022-10-26 07:25:00|110.71|108.11|110.68|108.08|111.34|108.74|110.59|107.99|0
1666769400000|2022-10-26 07:30:00|110.7|108.1|110.56|107.96|111.1|108.5|110.38|107.78|0
1666769700000|2022-10-26 07:35:00|110.61|108.01|110.58|107.98|111.05|108.45|110.35|107.75|0
1666770000000|2022-10-26 07:40:00|110.68|108.08|110.63|108.03|111|108.4|110.42|107.82|0
1666770300000|2022-10-26 07:45:00|110.67|108.07|111.15|108.55|111.2|108.6|110.16|107.56|0
1666770600000|2022-10-26 07:50:00|111.1|108.5|110.91|108.31|111.57|108.97|110.91|108.31|0
1666770900000|2022-10-26 07:55:00|110.96|108.36|111.1|108.5|111.24|108.64|110.63|108.03|0
1666771200000|2022-10-26 08:00:00|111|108.4|110.02|107.42|111.29|108.69|109.97|107.37|0
1666771500000|2022-10-26 08:05:00|110.07|107.47|109.92|107.32|110.3|107.7|109.88|107.28|0
1666771800000|2022-10-26 08:10:00|109.97|107.37|110.74|108.14|110.95|108.35|109.97|107.37|0
1666772100000|2022-10-26 08:15:00|110.72|108.12|111.09|108.49|111.33|108.73|110.58|107.98|0
1666772400000|2022-10-26 08:20:00|111.14|108.54|109.65|107.05|111.33|108.73|109.65|107.05|0
1666772700000|2022-10-26 08:25:00|109.68|107.08|109.26|106.66|109.79|107.19|108.95|106.35|0
1666773000000|2022-10-26 08:30:00|109.23|106.63|108.95|106.35|109.32|106.72|108.95|106.35|0
1666773300000|2022-10-26 08:35:00|109|106.4|108.44|105.84|109.14|106.54|108.25|105.65|0
1666773600000|2022-10-26 08:40:00|108.49|105.89|109.46|106.86|109.48|106.88|108.44|105.84|0
1666773900000|2022-10-26 08:45:00|109.41|106.81|109.19|106.59|109.64|107.04|109.04|106.44|0
1666774200000|2022-10-26 08:50:00|109.16|106.56|109.68|107.08|109.89|107.29|108.79|106.19|0
1666774500000|2022-10-26 08:55:00|109.63|107.03|109.58|106.98|109.91|107.31|109.44|106.84|0
1666774800000|2022-10-26 09:00:00|109.63|107.03|109.86|107.26|109.91|107.31|109.58|106.98|0
1666775100000|2022-10-26 09:05:00|109.84|107.24|109.97|107.37|110.09|107.49|109.72|107.12|0
1666775400000|2022-10-26 09:10:00|110|107.4|110.93|108.33|111.21|108.61|109.83|107.23|0
1666775700000|2022-10-26 09:15:00|110.91|108.31|110.83|108.23|111.12|108.52|110.65|108.05|0
1666776000000|2022-10-26 09:20:00|110.86|108.26|111.28|108.68|111.54|108.94|110.86|108.26|0
1666776300000|2022-10-26 09:25:00|111.26|108.66|111.56|108.96|111.58|108.98|111.09|108.49|0
1666776600000|2022-10-26 09:30:00|111.54|108.94|111.39|108.79|111.91|109.31|111.35|108.75|0
1666776900000|2022-10-26 09:35:00|111.35|108.75|111.18|108.58|111.63|109.03|111.11|108.51|0
1666777200000|2022-10-26 09:40:00|111.25|108.65|111.2|108.6|111.39|108.79|110.97|108.37|0
1666777500000|2022-10-26 09:45:00|111.23|108.63|111.01|108.41|111.74|109.14|110.85|108.25|0
1666777800000|2022-10-26 09:50:00|110.87|108.27|111.43|108.83|111.62|109.02|110.82|108.22|0
1666778100000|2022-10-26 09:55:00|111.39|108.79|111.86|109.26|111.86|109.26|111.08|108.48|0
1666778400000|2022-10-26 10:00:00|111.95|109.35|111.95|109.35|112.42|109.82|111.81|109.21|0
1666778700000|2022-10-26 10:05:00|111.97|109.37|111.57|108.97|112|109.4|111.33|108.73|0
1666779000000|2022-10-26 10:10:00|111.66|109.06|111.52|108.92|112.28|109.68|111.4|108.8|0
1666779300000|2022-10-26 10:15:00|111.5|108.9|111.61|109.01|111.85|109.25|111.33|108.73|0
1666779600000|2022-10-26 10:20:00|111.64|109.04|111.66|109.06|111.99|109.39|111.42|108.82|0
1666779900000|2022-10-26 10:25:00|111.61|109.01|111.26|108.66|111.63|109.03|111|108.4|0
1666780200000|2022-10-26 10:30:00|111.23|108.63|110.92|108.32|111.42|108.82|110.53|107.93|0
1666780500000|2022-10-26 10:35:00|110.9|108.3|111.37|108.77|111.37|108.77|110.9|108.3|0
1666780800000|2022-10-26 10:40:00|111.27|108.67|110.43|107.83|111.37|108.77|110.33|107.73|0
1666781100000|2022-10-26 10:45:00|110.38|107.78|110.57|107.97|110.61|108.01|110.19|107.59|0
1666781400000|2022-10-26 10:50:00|110.66|108.06|110.64|108.04|110.8|108.2|110.38|107.78|0
1666781700000|2022-10-26 10:55:00|110.66|108.06|110.56|107.96|110.96|108.36|110.38|107.78|0
1666782000000|2022-10-26 11:00:00|110.61|108.01|110.28|107.68|110.75|108.15|110.16|107.56|0
1666782300000|2022-10-26 11:05:00|110.33|107.73|110.98|108.38|111.17|108.57|110.33|107.73|0
1666782600000|2022-10-26 11:10:00|111.05|108.45|110.93|108.33|111.17|108.57|110.79|108.19|0
1666782900000|2022-10-26 11:15:00|110.88|108.28|110.37|107.77|111.21|108.61|110.37|107.77|0
1666783200000|2022-10-26 11:20:00|110.41|107.81|109.76|107.16|110.6|108|109.53|106.93|0
1666783500000|2022-10-26 11:25:00|109.81|107.21|109.9|107.3|110.32|107.72|109.46|106.86|0
1666783800000|2022-10-26 11:30:00|109.94|107.34|110.06|107.46|110.08|107.48|109.2|106.6|0
1666784100000|2022-10-26 11:35:00|110.03|107.43|110.36|107.76|110.64|108.04|110.03|107.43|0
1666784400000|2022-10-26 11:40:00|110.41|107.81|110.87|108.27|110.97|108.37|110.41|107.81|0
1666784700000|2022-10-26 11:45:00|110.83|108.23|111.48|108.88|111.53|108.93|110.73|108.13|0
1666785000000|2022-10-26 11:50:00|111.51|108.91|111.81|109.21|112.05|109.45|111.34|108.74|0
1666785300000|2022-10-26 11:55:00|111.84|109.24|111.43|108.83|111.91|109.31|111.34|108.74|0
1666785600000|2022-10-26 12:00:00|111.57|108.97|111.19|108.59|111.72|109.12|111.15|108.55|0
1666785900000|2022-10-26 12:05:00|111.29|108.69|111.29|108.69|111.81|109.21|111.01|108.41|0
1666786200000|2022-10-26 12:10:00|111.31|108.71|110.77|108.17|111.31|108.71|110.53|107.93|0
1666786500000|2022-10-26 12:15:00|110.67|108.07|111.19|108.59|111.38|108.78|110.49|107.89|0
1666786800000|2022-10-26 12:20:00|111.14|108.54|112.01|109.41|112.28|109.68|111.09|108.49|0
1666787100000|2022-10-26 12:25:00|112.04|109.44|112.04|109.44|112.22|109.62|111.66|109.06|0
1666787400000|2022-10-26 12:30:00|111.99|109.39|112.08|109.48|112.7|110.1|111.8|109.2|0
1666787700000|2022-10-26 12:35:00|112.03|109.43|112.74|110.14|112.93|110.33|111.89|109.29|0
1666788000000|2022-10-26 12:40:00|112.79|110.19|112.24|109.64|112.93|110.33|111.88|109.28|0
1666788300000|2022-10-26 12:45:00|112.26|109.66|111.79|109.19|112.55|109.95|111.74|109.14|0
1666788600000|2022-10-26 12:50:00|111.88|109.28|111.88|109.28|112.07|109.47|111.45|108.85|0
1666788900000|2022-10-26 12:55:00|111.78|109.18|111.36|108.76|111.93|109.33|111.26|108.66|0
1666789200000|2022-10-26 13:00:00|111.43|108.83|110.93|108.33|111.5|108.9|110.79|108.19|0
1666789500000|2022-10-26 13:05:00|110.98|108.38|111.16|108.56|111.92|109.32|110.93|108.33|0
1666789800000|2022-10-26 13:10:00|111.21|108.61|110.6|108|111.4|108.8|110.22|107.62|0
1666790100000|2022-10-26 13:15:00|110.55|107.95|111.07|108.47|111.11|108.51|110.36|107.76|0
1666790400000|2022-10-26 13:20:00|111.02|108.42|111.3|108.7|111.77|109.17|110.83|108.23|0
1666790700000|2022-10-26 13:25:00|111.35|108.75|111.39|108.79|111.63|109.03|111.06|108.46|0
1666791000000|2022-10-26 13:30:00|111.49|108.89|109.47|106.87|111.87|109.27|109.05|106.45|0
1666791300000|2022-10-26 13:35:00|109.65|107.05|108.21|105.61|110.35|107.75|108.21|105.61|0
1666791600000|2022-10-26 13:40:00|108.3|105.7|108.95|106.35|110.35|107.75|108.21|105.61|0
1666791900000|2022-10-26 13:45:00|109.14|106.54|108.43|105.83|109.23|106.63|107.56|104.96|0
1666792200000|2022-10-26 13:50:00|108.34|105.74|109.55|106.95|109.55|106.95|107.97|105.37|0
1666792500000|2022-10-26 13:55:00|109.5|106.9|109.95|107.35|110.25|107.65|108.57|105.97|0
1666792800000|2022-10-26 14:00:00|108.8|106.2|109.28|106.68|109.33|106.73|105.68|103.08|0
1666793100000|2022-10-26 14:05:00|109.47|106.87|107.9|105.3|109.98|107.38|107.16|104.56|0
1666793400000|2022-10-26 14:10:00|107.76|105.16|107.48|104.88|108.49|105.89|106.89|104.29|0
1666793700000|2022-10-26 14:15:00|107.53|104.93|106.43|103.83|108.17|105.57|106.34|103.74|0
1666794000000|2022-10-26 14:20:00|106.57|103.97|107.98|105.38|107.98|105.38|106.39|103.79|0
1666794300000|2022-10-26 14:25:00|108.03|105.43|106.07|103.47|108.03|105.43|105.62|103.02|0
1666794600000|2022-10-26 14:30:00|106.02|103.42|106.56|103.96|107.16|104.56|105.62|103.02|0
1666794900000|2022-10-26 14:35:00|106.7|104.1|105.66|103.06|106.84|104.24|105.48|102.88|0
1666795200000|2022-10-26 14:40:00|105.57|102.97|104.58|101.98|105.66|103.06|104.49|101.89|0
1666795500000|2022-10-26 14:45:00|104.62|102.02|104.22|101.62|104.89|102.29|103.82|101.22|0
1666795800000|2022-10-26 14:50:00|104.18|101.58|104.4|101.8|104.93|102.33|104.09|101.49|0
1666796100000|2022-10-26 14:55:00|104.44|101.84|105.88|103.28|105.88|103.28|104.44|101.84|0
1666796400000|2022-10-26 15:00:00|105.75|103.15|103.87|101.27|105.75|103.15|103.38|100.78|0
1666796700000|2022-10-26 15:05:00|103.82|101.22|103.12|100.52|104.27|101.67|102.77|100.17|0
1666797000000|2022-10-26 15:10:00|103.07|100.47|101.49|98.89|105.87|103.27|101.36|98.76|0
1666797300000|2022-10-26 15:15:00|101.45|98.85|101.58|98.98|101.88|99.28|101.1|98.5|0
1666797600000|2022-10-26 15:20:00|101.49|98.89|100.68|98.08|101.92|99.32|100.68|98.08|0
1666797900000|2022-10-26 15:25:00|100.63|98.03|100.63|98.03|100.89|98.29|100.2|97.6|0
1666798200000|2022-10-26 15:30:00|100.59|97.99|99.81|97.21|100.67|98.07|99.64|97.04|0
1666798500000|2022-10-26 15:35:00|99.89|97.29|99.89|97.29|100.41|97.81|99.72|97.12|0
1666798800000|2022-10-26 15:40:00|99.85|97.25|99.85|97.25|100.06|97.46|99.37|96.77|0
1666799100000|2022-10-26 15:45:00|99.93|97.33|100.36|97.76|100.58|97.98|99.93|97.33|0
1666799400000|2022-10-26 15:50:00|100.28|97.68|101.06|98.46|101.06|98.46|100.15|97.55|0
1666799700000|2022-10-26 15:55:00|101.1|98.5|100.71|98.11|101.23|98.63|100.64|98.04|0
1666800000000|2022-10-26 16:00:00|100.66|98.06|100.31|97.71|100.75|98.15|99.93|97.33|0
1666800300000|2022-10-26 16:05:00|100.4|97.8|101.05|98.45|101.27|98.67|100.4|97.8|0
1666800600000|2022-10-26 16:10:00|101.1|98.5|101.09|98.49|101.18|98.58|100.44|97.84|0
1666800900000|2022-10-26 16:15:00|101.05|98.45|100.83|98.23|101.75|99.15|100.61|98.01|0
1666801200000|2022-10-26 16:20:00|100.92|98.32|100.78|98.18|101|98.4|100.57|97.97|0
1666801500000|2022-10-26 16:25:00|100.83|98.23|101.66|99.06|101.92|99.32|100.74|98.14|0
1666801800000|2022-10-26 16:30:00|101.7|99.1|101.52|98.92|101.7|99.1|100.78|98.18|0
1666802100000|2022-10-26 16:35:00|101.48|98.88|101.83|99.23|102|99.4|101.17|98.57|0
1666802400000|2022-10-26 16:40:00|101.7|99.1|102.62|100.02|102.62|100.02|101.65|99.05|0
1666802700000|2022-10-26 16:45:00|102.75|100.15|103.37|100.77|103.46|100.86|102.35|99.75|0
1666803000000|2022-10-26 16:50:00|103.5|100.9|104.62|102.02|104.71|102.11|102.81|100.21|0
1666803300000|2022-10-26 16:55:00|104.66|102.06|105.83|103.23|106.33|103.73|104.39|101.79|0
1666803600000|2022-10-26 17:00:00|105.97|103.37|105.19|102.59|107.02|104.42|105.1|102.5|0
1666803900000|2022-10-26 17:05:00|105.28|102.68|105.64|103.04|106.01|103.41|105.05|102.45|0
1666804200000|2022-10-26 17:10:00|105.51|102.91|105.82|103.22|105.91|103.31|104.92|102.32|0
1666804500000|2022-10-26 17:15:00|105.78|103.18|105.59|102.99|106.41|103.81|105.5|102.9|0
1666804800000|2022-10-26 17:20:00|105.5|102.9|106.32|103.72|106.55|103.95|105.41|102.81|0
1666805100000|2022-10-26 17:25:00|106.37|103.77|107.14|104.54|107.19|104.59|106.32|103.72|0
1666805400000|2022-10-26 17:30:00|107.1|104.5|107.74|105.14|107.97|105.37|107|104.4|0
1666805700000|2022-10-26 17:35:00|106.57|103.97|108.02|105.42|108.76|106.16|106.47|103.87|0
1666806000000|2022-10-26 17:40:00|108.2|105.6|107.65|105.05|108.25|105.65|107.42|104.82|0
1666806300000|2022-10-26 17:45:00|107.56|104.96|108.29|105.69|108.29|105.69|107.56|104.96|0
1666806600000|2022-10-26 17:50:00|108.34|105.74|107.1|104.5|108.34|105.74|107.1|104.5|0
1666806900000|2022-10-26 17:55:00|107.19|104.59|107.19|104.59|107.92|105.32|107|104.4|0
1666807200000|2022-10-26 18:00:00|107.23|104.63|106.59|103.99|107.37|104.77|106.5|103.9|0
1666807500000|2022-10-26 18:05:00|106.55|103.95|106.68|104.08|106.82|104.22|106.41|103.81|0
1666807800000|2022-10-26 18:10:00|106.73|104.13|106.82|104.22|106.95|104.35|106.22|103.62|0
1666808100000|2022-10-26 18:15:00|106.86|104.26|107.77|105.17|108.42|105.82|106.82|104.22|0
1666808400000|2022-10-26 18:20:00|107.73|105.13|108.42|105.82|108.69|106.09|107.63|105.03|0
1666808700000|2022-10-26 18:25:00|108.32|105.72|109.06|106.46|109.2|106.6|108|105.4|0
1666809000000|2022-10-26 18:30:00|109.11|106.51|109.25|106.65|109.34|106.74|108.92|106.32|0
1666809300000|2022-10-26 18:35:00|109.29|106.69|108.48|105.88|109.39|106.79|108.18|105.58|0
1666809600000|2022-10-26 18:40:00|108.41|105.81|110.04|107.44|110.04|107.44|108.41|105.81|0
1666809900000|2022-10-26 18:45:00|109.99|107.39|109.75|107.15|110.18|107.58|109.52|106.92|0
1666810200000|2022-10-26 18:50:00|109.85|107.25|109.8|107.2|110.41|107.81|109.71|107.11|0
1666810500000|2022-10-26 18:55:00|109.85|107.25|109.7|107.1|110.5|107.9|109.38|106.78|0
1666810800000|2022-10-26 19:00:00|109.84|107.24|111.16|108.56|111.4|108.8|109.75|107.15|0
1666811100000|2022-10-26 19:05:00|111.25|108.65|110.45|107.85|111.39|108.79|110.36|107.76|0
1666811400000|2022-10-26 19:10:00|110.54|107.94|110.21|107.61|111.2|108.6|110.21|107.61|0
1666811700000|2022-10-26 19:15:00|110.17|107.57|109.07|106.47|110.35|107.75|108.63|106.03|0
1666812000000|2022-10-26 19:20:00|109.03|106.43|109.82|107.22|109.96|107.36|109.03|106.43|0
1666812300000|2022-10-26 19:25:00|109.77|107.17|109.58|106.98|110.24|107.64|109.4|106.8|0
1666812600000|2022-10-26 19:30:00|109.54|106.94|109.63|107.03|109.67|107.07|108.83|106.23|0
1666812900000|2022-10-26 19:35:00|109.58|106.98|109.44|106.84|110.05|107.45|109.16|106.56|0
1666813200000|2022-10-26 19:40:00|109.39|106.79|108.51|105.91|109.44|106.84|108.51|105.91|0
1666813500000|2022-10-26 19:45:00|108.64|106.04|109.06|106.46|109.2|106.6|108.27|105.67|0
1666813800000|2022-10-26 19:50:00|108.88|106.28|108.87|106.27|109.9|107.3|108.83|106.23|0
1666814100000|2022-10-26 19:55:00|108.92|106.32|109.29|106.69|109.72|107.12|108.36|105.76|0
1666814400000|2022-10-26 20:00:00|109.2|106.6|107.99|105.39|109.2|106.6|107.85|105.25|0
1666814700000|2022-10-26 20:05:00|108.08|105.48|108.73|106.13|109.34|106.74|106.54|103.94|0
1666815000000|2022-10-26 20:10:00|108.4|105.8|108.03|105.43|108.68|106.08|107.71|105.11|0
1666815300000|2022-10-26 20:15:00|108.18|105.38|108.41|105.61|108.41|105.61|107.9|105.1|0
1666815600000|2022-10-26 20:20:00|108.38|105.58|108.45|105.65|108.59|105.79|108.22|105.42|0
1666815900000|2022-10-26 20:25:00|108.57|105.77|107.99|105.19|108.64|105.84|107.66|104.86|0
1666816200000|2022-10-26 20:30:00|107.96|105.16|108.01|105.21|108.08|105.28|107.66|104.86|0
1666816500000|2022-10-26 20:35:00|108.03|105.23|107.82|105.02|108.08|105.28|107.75|104.95|0
1666816800000|2022-10-26 20:40:00|107.8|105|107.66|104.86|107.89|105.09|107.66|104.86|0
1666817100000|2022-10-26 20:45:00|107.7|104.9|107.19|104.39|107.75|104.95|107.15|104.35|0
1666817400000|2022-10-26 20:50:00|107.15|104.35|107.05|104.25|107.24|104.44|106.92|104.12|0
1666817700000|2022-10-26 20:55:00|107.1|104.3|106.98|104.18|107.38|104.58|106.64|103.84|0
1666818000000|2022-10-26 21:00:00|107.02|104.22|107.2|104.4|107.28|104.48|107.02|104.22|0
1666818300000|2022-10-26 21:05:00|107.18|104.38|107.19|104.39|107.38|104.58|107.17|104.37|0
1666818600000|2022-10-26 21:10:00|107.23|104.43|107.22|104.42|107.29|104.49|107.09|104.29|0
1666818900000|2022-10-26 21:15:00|107.2|104.4|107.27|104.47|107.27|104.47|107.2|104.4|0
1666819200000|2022-10-26 21:20:00|107.26|104.46|107.28|104.48|107.28|104.48|107.2|104.4|0
1666819500000|2022-10-26 21:25:00|107.24|104.44|107.44|104.64|107.55|104.75|107.24|104.44|0
1666819800000|2022-10-26 21:30:00|107.41|104.61|107.27|104.47|107.45|104.65|107.27|104.47|0
1666820100000|2022-10-26 21:35:00|107.35|104.55|107.57|104.77|107.57|104.77|107.34|104.54|0
1666820400000|2022-10-26 21:40:00|107.53|104.73|107.78|104.98|107.83|105.03|107.53|104.73|0
1666820700000|2022-10-26 21:45:00|107.84|105.04|107.9|105.1|108|105.2|107.69|104.89|0
1666821000000|2022-10-26 21:50:00|107.85|105.05|108.29|105.49|108.31|105.51|107.85|105.05|0
1666821300000|2022-10-26 21:55:00|108.27|105.47|108|105.2|108.27|105.47|107.99|105.19|0
1666821600000|2022-10-26 22:00:00|108.77|105.97|108.9|106.1|109.16|106.36|108.16|105.36|0
1666821900000|2022-10-26 22:05:00|108.88|106.08|108.55|105.75|109.07|106.27|108.55|105.75|0
1666822200000|2022-10-26 22:10:00|108.6|105.8|108.64|105.84|108.69|105.89|108.55|105.75|0
1666822500000|2022-10-26 22:15:00|108.69|105.89|108.64|105.84|108.87|106.07|108.64|105.84|0
1666822800000|2022-10-26 22:20:00|108.69|105.89|107.99|105.19|108.69|105.89|107.94|105.14|0
1666823100000|2022-10-26 22:25:00|108.03|105.23|107.48|104.68|108.03|105.23|107.43|104.63|0
1666823400000|2022-10-26 22:30:00|107.43|104.63|107.75|104.95|107.85|105.05|107.43|104.63|0
1666823700000|2022-10-26 22:35:00|107.71|104.91|107.61|104.81|107.85|105.05|107.61|104.81|0
1666824000000|2022-10-26 22:40:00|107.66|104.86|107.84|105.04|107.89|105.09|107.61|104.81|0
1666824300000|2022-10-26 22:45:00|107.8|105|107.66|104.86|107.84|105.04|107.61|104.81|0
1666824600000|2022-10-26 22:50:00|107.75|104.95|107.15|104.35|107.79|104.99|107.1|104.3|0
1666824900000|2022-10-26 22:55:00|107.19|104.39|107.24|104.44|107.56|104.76|107.19|104.39|0
1666825200000|2022-10-26 23:00:00|107.19|104.39|106.14|103.34|107.24|104.44|105.77|102.97|0
1666825500000|2022-10-26 23:05:00|106.18|103.38|106.5|103.7|106.5|103.7|106.18|103.38|0
1666825800000|2022-10-26 23:10:00|106.54|103.74|106.45|103.65|106.68|103.88|106.31|103.51|0
1666826100000|2022-10-26 23:15:00|106.5|103.7|106.68|103.88|106.72|103.92|106.47|103.67|0
1666826400000|2022-10-26 23:20:00|106.72|103.92|106.36|103.56|106.72|103.92|106.29|103.49|0
1666826700000|2022-10-26 23:25:00|106.31|103.51|106.49|103.69|106.49|103.69|106.27|103.47|0
1666827000000|2022-10-26 23:30:00|106.45|103.65|105.76|102.96|106.58|103.78|105.35|102.55|0
1666827300000|2022-10-26 23:35:00|105.81|103.01|105.96|103.16|106.08|103.28|105.71|102.91|0
1666827600000|2022-10-26 23:40:00|105.94|103.14|105.98|103.18|106.12|103.32|105.85|103.05|0
1666827900000|2022-10-26 23:45:00|105.94|103.14|106.16|103.36|106.3|103.5|105.8|103|0
1666828200000|2022-10-26 23:50:00|106.12|103.32|106.25|103.45|106.44|103.64|106.12|103.32|0
1666828500000|2022-10-26 23:55:00|106.21|103.41|105.71|102.91|106.3|103.5|105.71|102.91|0
1666828800000|2022-10-27 00:00:00|105.75|102.95|106.39|103.59|106.75|103.95|105.66|102.86|0
1666829100000|2022-10-27 00:05:00|106.43|103.63|106.36|103.56|106.52|103.72|106.14|103.34|0
1666829400000|2022-10-27 00:10:00|106.34|103.54|105.97|103.17|106.48|103.68|105.84|103.04|0
1666829700000|2022-10-27 00:15:00|105.93|103.13|105.2|102.4|106.06|103.26|105.2|102.4|0
1666830000000|2022-10-27 00:20:00|105.15|102.35|104.93|102.13|105.2|102.4|104.43|101.63|0
1666830300000|2022-10-27 00:25:00|104.88|102.08|105.56|102.76|105.7|102.9|104.88|102.08|0
1666830600000|2022-10-27 00:30:00|105.58|102.78|105.87|103.07|106.06|103.26|105.58|102.78|0
1666830900000|2022-10-27 00:35:00|105.92|103.12|106.51|103.71|106.79|103.99|105.92|103.12|0
1666831200000|2022-10-27 00:40:00|106.47|103.67|106.33|103.53|106.79|103.99|106.28|103.48|0
1666831500000|2022-10-27 00:45:00|106.28|103.48|106.51|103.71|106.65|103.85|106.24|103.44|0
1666831800000|2022-10-27 00:50:00|106.46|103.66|106.69|103.89|106.78|103.98|106.42|103.62|0
1666832100000|2022-10-27 00:55:00|106.73|103.93|106.32|103.52|106.73|103.93|106.28|103.48|0
1666832400000|2022-10-27 01:00:00|106.34|103.54|105.41|102.61|106.41|103.61|105.05|102.25|0
1666832700000|2022-10-27 01:05:00|105.27|102.47|105.77|102.97|105.86|103.06|105.09|102.29|0
1666833000000|2022-10-27 01:10:00|105.82|103.02|105.77|102.97|105.95|103.15|105.63|102.83|0
1666833300000|2022-10-27 01:15:00|105.68|102.88|105.45|102.65|106.41|103.61|105.45|102.65|0
1666833600000|2022-10-27 01:20:00|105.49|102.69|106.08|103.28|106.18|103.38|105.4|102.6|0
1666833900000|2022-10-27 01:25:00|106.13|103.33|106.01|103.21|106.36|103.56|105.85|103.05|0
1666834200000|2022-10-27 01:30:00|105.99|103.19|106.03|103.23|106.22|103.42|105.72|102.92|0
1666834500000|2022-10-27 01:35:00|106.06|103.26|105.53|102.73|106.13|103.33|105.49|102.69|0
1666834800000|2022-10-27 01:40:00|105.44|102.64|105.58|102.78|105.71|102.91|105.26|102.46|0
1666835100000|2022-10-27 01:45:00|105.62|102.82|105.89|103.09|105.96|103.16|105.53|102.73|0
1666835400000|2022-10-27 01:50:00|105.8|103|105.62|102.82|105.98|103.18|105.57|102.77|0
1666835700000|2022-10-27 01:55:00|105.6|102.8|105.75|102.95|105.75|102.95|105.39|102.59|0
1666836000000|2022-10-27 02:00:00|105.8|103|105.98|103.18|106.21|103.41|105.75|102.95|0
1666836300000|2022-10-27 02:05:00|105.96|103.16|105.93|103.13|106.07|103.27|105.75|102.95|0
1666836600000|2022-10-27 02:10:00|105.98|103.18|106.2|103.4|106.43|103.63|105.93|103.13|0
1666836900000|2022-10-27 02:15:00|106.16|103.36|106.57|103.77|106.66|103.86|106.11|103.31|0
1666837200000|2022-10-27 02:20:00|106.61|103.81|106.91|104.11|107.12|104.32|106.61|103.81|0
1666837500000|2022-10-27 02:25:00|106.93|104.13|107.25|104.45|107.39|104.59|106.88|104.08|0
1666837800000|2022-10-27 02:30:00|107.3|104.5|107.04|104.24|107.39|104.59|106.97|104.17|0
1666838100000|2022-10-27 02:35:00|107.06|104.26|107.25|104.45|107.39|104.59|107.02|104.22|0
1666838400000|2022-10-27 02:40:00|107.29|104.49|107.34|104.54|107.48|104.68|107.11|104.31|0
1666838700000|2022-10-27 02:45:00|107.2|104.4|106.74|103.94|107.2|104.4|106.6|103.8|0
1666839000000|2022-10-27 02:50:00|106.78|103.98|107.01|104.21|107.06|104.26|106.69|103.89|0
1666839300000|2022-10-27 02:55:00|106.99|104.19|106.78|103.98|107.01|104.21|106.6|103.8|0
1666839600000|2022-10-27 03:00:00|106.69|103.89|106.41|103.61|106.69|103.89|106.41|103.61|0
1666839900000|2022-10-27 03:05:00|106.46|103.66|105.86|103.06|106.55|103.75|105.86|103.06|0
1666840200000|2022-10-27 03:10:00|105.82|103.02|106.09|103.29|106.18|103.38|105.82|103.02|0
1666840500000|2022-10-27 03:15:00|106.07|103.27|106.13|103.33|106.13|103.33|105.93|103.13|0
1666840800000|2022-10-27 03:20:00|106.18|103.38|106.27|103.47|106.31|103.51|106.13|103.33|0
1666841100000|2022-10-27 03:25:00|106.22|103.42|106.49|103.69|106.59|103.79|106.18|103.38|0
1666841400000|2022-10-27 03:30:00|106.45|103.65|106.08|103.28|106.54|103.74|105.95|103.15|0
1666841700000|2022-10-27 03:35:00|106.04|103.24|105.9|103.1|106.13|103.33|105.85|103.05|0
1666842000000|2022-10-27 03:40:00|105.88|103.08|105.85|103.05|105.99|103.19|105.85|103.05|0
1666842300000|2022-10-27 03:45:00|105.92|103.12|105.85|103.05|105.99|103.19|105.85|103.05|0
1666842600000|2022-10-27 03:50:00|105.8|103|105.57|102.77|105.89|103.09|105.48|102.68|0
1666842900000|2022-10-27 03:55:00|105.53|102.73|105.48|102.68|105.57|102.77|105.48|102.68|0
1666843200000|2022-10-27 04:00:00|105.44|102.64|105.75|102.95|105.8|103|105.44|102.64|0
1666843500000|2022-10-27 04:05:00|105.8|103|105.59|102.79|105.8|103|105.52|102.72|0
1666843800000|2022-10-27 04:10:00|105.57|102.77|105.52|102.72|105.61|102.81|105.43|102.63|0
1666844100000|2022-10-27 04:15:00|105.5|102.7|105.47|102.67|105.61|102.81|105.43|102.63|0
1666844400000|2022-10-27 04:20:00|105.5|102.7|105.38|102.58|105.52|102.72|105.34|102.54|0
1666844700000|2022-10-27 04:25:00|105.34|102.54|105.33|102.53|105.47|102.67|105.29|102.49|0
1666845000000|2022-10-27 04:30:00|105.42|102.62|105.51|102.71|105.51|102.71|105.38|102.58|0
1666845300000|2022-10-27 04:35:00|105.56|102.76|105.6|102.8|105.78|102.98|105.47|102.67|0
1666845600000|2022-10-27 04:40:00|105.65|102.85|105.69|102.89|105.69|102.89|105.44|102.64|0
1666845900000|2022-10-27 04:45:00|105.74|102.94|105.42|102.62|105.83|103.03|105.28|102.48|0
1666846200000|2022-10-27 04:50:00|105.37|102.57|105.14|102.34|105.51|102.71|105.1|102.3|0
1666846500000|2022-10-27 04:55:00|105.17|102.37|105.23|102.43|105.32|102.52|105.03|102.23|0
1666846800000|2022-10-27 05:00:00|105.28|102.48|105.41|102.61|105.41|102.61|105.14|102.34|0
1666847100000|2022-10-27 05:05:00|105.37|102.57|105.5|102.7|105.77|102.97|105.36|102.56|0
1666847400000|2022-10-27 05:10:00|105.55|102.75|105.54|102.74|105.86|103.06|105.41|102.61|0
1666847700000|2022-10-27 05:15:00|105.52|102.72|105.91|103.11|105.95|103.15|105.52|102.72|0
1666848000000|2022-10-27 05:20:00|105.88|103.08|105.68|102.88|106.13|103.33|105.68|102.88|0
1666848300000|2022-10-27 05:25:00|105.72|102.92|106.08|103.28|106.22|103.42|105.68|102.88|0
1666848600000|2022-10-27 05:30:00|106.11|103.31|105.72|102.92|106.22|103.42|105.72|102.92|0
1666848900000|2022-10-27 05:35:00|105.76|102.96|105.26|102.46|105.76|102.96|105.04|102.24|0
1666849200000|2022-10-27 05:40:00|105.31|102.51|104.67|101.87|105.31|102.51|104.63|101.83|0
1666849500000|2022-10-27 05:45:00|104.63|101.83|104.9|102.1|104.9|102.1|104.49|101.69|0
1666849800000|2022-10-27 05:50:00|104.85|102.05|104.8|102|104.99|102.19|104.67|101.87|0
1666850100000|2022-10-27 05:55:00|104.85|102.05|104.78|101.98|104.94|102.14|104.51|101.71|0
1666850400000|2022-10-27 06:00:00|104.89|102.09|105.3|102.5|105.34|102.54|104.53|101.73|0
1666850700000|2022-10-27 06:05:00|105.25|102.45|105.3|102.5|105.48|102.68|105.16|102.36|0
1666851000000|2022-10-27 06:10:00|105.34|102.54|106.37|103.57|106.92|104.12|105.34|102.54|0
1666851300000|2022-10-27 06:15:00|106.41|103.61|106.23|103.43|106.62|103.82|106.2|103.4|0
1666851600000|2022-10-27 06:20:00|106.27|103.47|106.91|104.11|107.23|104.43|106.23|103.43|0
1666851900000|2022-10-27 06:25:00|106.96|104.16|106.41|103.61|107|104.2|106.16|103.36|0
1666852200000|2022-10-27 06:30:00|106.43|103.63|107.36|104.56|107.46|104.66|106.41|103.61|0
1666852500000|2022-10-27 06:35:00|107.32|104.52|107.5|104.7|107.59|104.79|107.13|104.33|0
1666852800000|2022-10-27 06:40:00|107.55|104.75|107.91|105.11|107.96|105.16|107.22|104.42|0
1666853100000|2022-10-27 06:45:00|107.87|105.07|107.59|104.79|107.87|105.07|107.27|104.47|0
1666853400000|2022-10-27 06:50:00|107.54|104.74|107.59|104.79|107.73|104.93|107.27|104.47|0
1666853700000|2022-10-27 06:55:00|107.61|104.81|107.95|105.15|108.09|105.29|107.36|104.56|0
1666854000000|2022-10-27 07:00:00|107.77|104.97|108.21|105.41|108.74|105.94|107.77|104.97|0
1666854300000|2022-10-27 07:05:00|108.11|105.51|107.62|105.02|108.41|105.81|107.53|104.93|0
1666854600000|2022-10-27 07:10:00|107.57|104.97|107.71|105.11|107.71|105.11|107.02|104.42|0
1666854900000|2022-10-27 07:15:00|107.69|105.09|107.73|105.13|107.99|105.39|107.25|104.65|0
1666855200000|2022-10-27 07:20:00|107.75|105.15|107.71|105.11|107.75|105.15|106.97|104.37|0
1666855500000|2022-10-27 07:25:00|107.73|105.13|108.58|105.98|108.7|106.1|107.06|104.46|0
1666855800000|2022-10-27 07:30:00|108.56|105.96|108.51|105.91|108.77|106.17|108.16|105.56|0
1666856100000|2022-10-27 07:35:00|108.47|105.87|108.53|105.93|108.86|106.26|108.16|105.56|0
1666856400000|2022-10-27 07:40:00|108.63|106.03|108.32|105.72|108.65|106.05|108.21|105.61|0
1666856700000|2022-10-27 07:45:00|108.25|105.65|108.58|105.98|108.76|106.16|108.16|105.56|0
1666857000000|2022-10-27 07:50:00|108.55|105.95|108.3|105.7|108.58|105.98|108.16|105.56|0
1666857300000|2022-10-27 07:55:00|108.27|105.67|108.25|105.65|108.53|105.93|108.11|105.51|0
1666857600000|2022-10-27 08:00:00|108.29|105.69|108.01|105.41|108.55|105.95|107.72|105.12|0
1666857900000|2022-10-27 08:05:00|107.92|105.32|108.57|105.97|108.83|106.23|107.92|105.32|0
1666858200000|2022-10-27 08:10:00|108.59|105.99|107.18|104.58|108.75|106.15|107.11|104.51|0
1666858500000|2022-10-27 08:15:00|107.13|104.53|106.53|103.93|107.13|104.53|106.17|103.57|0
1666858800000|2022-10-27 08:20:00|106.67|104.07|107.2|104.6|107.31|104.71|106.58|103.98|0
1666859100000|2022-10-27 08:25:00|107.13|104.53|106.99|104.39|107.22|104.62|106.53|103.93|0
1666859400000|2022-10-27 08:30:00|106.94|104.34|106.69|104.09|107.04|104.44|106.55|103.95|0
1666859700000|2022-10-27 08:35:00|106.67|104.07|106.92|104.32|106.96|104.36|106.67|104.07|0
1666860000000|2022-10-27 08:40:00|106.89|104.29|107.08|104.48|107.58|104.98|106.89|104.29|0
1666860300000|2022-10-27 08:45:00|107.1|104.5|106.84|104.24|107.4|104.8|106.75|104.15|0
1666860600000|2022-10-27 08:50:00|106.8|104.2|107.07|104.47|107.1|104.5|106.48|103.88|0
1666860900000|2022-10-27 08:55:00|107.03|104.43|107.39|104.79|107.39|104.79|106.98|104.38|0
1666861200000|2022-10-27 09:00:00|107.35|104.75|107.53|104.93|107.62|105.02|107.28|104.68|0
1666861500000|2022-10-27 09:05:00|107.6|105|108.08|105.48|108.5|105.9|107.6|105|0
1666861800000|2022-10-27 09:10:00|108.11|105.51|108.64|106.04|108.64|106.04|107.87|105.27|0
1666862100000|2022-10-27 09:15:00|108.54|105.94|107.89|105.29|108.59|105.99|107.75|105.15|0
1666862400000|2022-10-27 09:20:00|107.94|105.34|107.89|105.29|107.94|105.34|107.52|104.92|0
1666862700000|2022-10-27 09:25:00|107.94|105.34|108.05|105.45|108.4|105.8|107.8|105.2|0
1666863000000|2022-10-27 09:30:00|108.07|105.47|108.58|105.98|108.72|106.12|107.8|105.2|0
1666863300000|2022-10-27 09:35:00|108.54|105.94|108.77|106.17|108.86|106.26|108.21|105.61|0
1666863600000|2022-10-27 09:40:00|108.72|106.12|108.77|106.17|108.81|106.21|108.4|105.8|0
1666863900000|2022-10-27 09:45:00|108.72|106.12|108.76|106.16|109|106.4|108.63|106.03|0
1666864200000|2022-10-27 09:50:00|108.72|106.12|108.72|106.12|108.76|106.16|108.07|105.47|0
1666864500000|2022-10-27 09:55:00|108.65|106.05|109.32|106.72|109.32|106.72|108.6|106|0
1666864800000|2022-10-27 10:00:00|109.18|106.58|109.04|106.44|109.44|106.84|109.04|106.44|0
1666865100000|2022-10-27 10:05:00|109.09|106.49|108.94|106.34|109.09|106.49|108.64|106.04|0
1666865400000|2022-10-27 10:10:00|108.92|106.32|108.62|106.02|109.04|106.44|108.57|105.97|0
1666865700000|2022-10-27 10:15:00|108.64|106.04|108.8|106.2|108.92|106.32|108.64|106.04|0
1666866000000|2022-10-27 10:20:00|108.75|106.15|108.87|106.27|109.27|106.67|108.68|106.08|0
1666866300000|2022-10-27 10:25:00|108.94|106.34|109.24|106.64|109.45|106.85|108.84|106.24|0
1666866600000|2022-10-27 10:30:00|109.29|106.69|108.79|106.19|109.33|106.73|108.54|105.94|0
1666866900000|2022-10-27 10:35:00|108.84|106.24|109.26|106.66|109.64|107.04|108.84|106.24|0
1666867200000|2022-10-27 10:40:00|109.14|106.54|109.73|107.13|109.92|107.32|109.14|106.54|0
1666867500000|2022-10-27 10:45:00|109.68|107.08|109.49|106.89|109.91|107.31|109.3|106.7|0
1666867800000|2022-10-27 10:50:00|109.47|106.87|109.68|107.08|109.91|107.31|109.35|106.75|0
1666868100000|2022-10-27 10:55:00|109.63|107.03|109.82|107.22|109.91|107.31|109.58|106.98|0
1666868400000|2022-10-27 11:00:00|109.77|107.17|109.06|106.46|109.91|107.31|108.81|106.21|0
1666868700000|2022-10-27 11:05:00|109.11|106.51|108.99|106.39|109.86|107.26|108.97|106.37|0
1666869000000|2022-10-27 11:10:00|109.01|106.41|109.06|106.46|109.2|106.6|108.83|106.23|0
1666869300000|2022-10-27 11:15:00|109.04|106.44|108.45|105.85|109.27|106.67|108.4|105.8|0
1666869600000|2022-10-27 11:20:00|108.43|105.83|108.54|105.94|108.78|106.18|108.38|105.78|0
1666869900000|2022-10-27 11:25:00|108.57|105.97|108.59|105.99|108.87|106.27|108.54|105.94|0
1666870200000|2022-10-27 11:30:00|108.66|106.06|108.61|106.01|109.15|106.55|108.59|105.99|0
1666870500000|2022-10-27 11:35:00|108.59|105.99|108.91|106.31|109.24|106.64|108.59|105.99|0
1666870800000|2022-10-27 11:40:00|108.93|106.33|109.38|106.78|109.47|106.87|108.72|106.12|0
1666871100000|2022-10-27 11:45:00|109.28|106.68|109.52|106.92|109.7|107.1|107.99|105.39|0
1666871400000|2022-10-27 11:50:00|109.48|106.88|109.9|107.3|109.9|107.3|109.29|106.69|0
1666871700000|2022-10-27 11:55:00|109.85|107.25|109.71|107.11|110.18|107.58|109.71|107.11|0
1666872000000|2022-10-27 12:00:00|109.76|107.16|109.61|107.01|110.09|107.49|109.38|106.78|0
1666872300000|2022-10-27 12:05:00|109.52|106.92|109.68|107.08|109.8|107.2|109.28|106.68|0
1666872600000|2022-10-27 12:10:00|109.7|107.1|109.45|106.85|109.8|107.2|109.42|106.82|0
1666872900000|2022-10-27 12:15:00|109.47|106.87|109.42|106.82|110.17|107.57|108.6|106|0
1666873200000|2022-10-27 12:20:00|109.44|106.84|108.27|105.67|110.15|107.55|108.06|105.46|0
1666873500000|2022-10-27 12:25:00|108.48|105.88|108.69|106.09|108.85|106.25|108.02|105.42|0
1666873800000|2022-10-27 12:30:00|108.11|105.51|107.09|104.49|108.27|105.67|105.26|102.66|0
1666874100000|2022-10-27 12:35:00|107.04|104.44|108.52|105.92|108.87|106.27|106.54|103.94|0
1666874400000|2022-10-27 12:40:00|108.45|105.85|107.82|105.22|108.71|106.11|107.78|105.18|0
1666874700000|2022-10-27 12:45:00|107.64|105.04|108.38|105.78|109.03|106.43|106.62|104.02|0
1666875000000|2022-10-27 12:50:00|108.33|105.73|107.63|105.03|108.61|106.01|107.22|104.62|0
1666875300000|2022-10-27 12:55:00|107.57|104.97|106.25|103.65|107.61|105.01|105.93|103.33|0
1666875600000|2022-10-27 13:00:00|106.3|103.7|106.39|103.79|107.35|104.75|105.98|103.38|0
1666875900000|2022-10-27 13:05:00|106.3|103.7|105.61|103.01|106.57|103.97|105.43|102.83|0
1666876200000|2022-10-27 13:10:00|105.66|103.06|105.97|103.37|106.36|103.76|105.43|102.83|0
1666876500000|2022-10-27 13:15:00|105.95|103.35|105.65|103.05|106.06|103.46|104.57|101.97|0
1666876800000|2022-10-27 13:20:00|105.79|103.19|106.4|103.8|106.79|104.19|105.24|102.64|0
1666877100000|2022-10-27 13:25:00|106.38|103.78|107.11|104.51|107.11|104.51|105.97|103.37|0
1666877400000|2022-10-27 13:30:00|106.7|104.1|106.19|103.59|107.2|104.6|104.97|102.37|0
1666877700000|2022-10-27 13:35:00|106.28|103.68|107.06|104.46|107.08|104.48|105.46|102.86|0
1666878000000|2022-10-27 13:40:00|106.78|104.18|106.09|103.49|108.4|105.8|106|103.4|0
1666878300000|2022-10-27 13:45:00|106.05|103.45|109.29|106.69|109.43|106.83|105.91|103.31|0
1666878600000|2022-10-27 13:50:00|109.34|106.74|110.85|108.25|111.14|108.54|108.92|106.32|0
1666878900000|2022-10-27 13:55:00|110.8|108.2|110.09|107.49|111.38|108.78|110.04|107.44|0
1666879200000|2022-10-27 14:00:00|110.14|107.54|108.89|106.29|110.8|108.2|108.82|106.22|0
1666879500000|2022-10-27 14:05:00|108.86|106.26|107.33|104.73|108.86|106.26|107.19|104.59|0
1666879800000|2022-10-27 14:10:00|107.23|104.63|105.03|102.43|108.49|105.89|104.54|101.94|0
1666880100000|2022-10-27 14:15:00|104.99|102.39|103.58|100.98|105.26|102.66|103.4|100.8|0
1666880400000|2022-10-27 14:20:00|103.62|101.02|103.75|101.15|104.21|101.61|103.04|100.44|0
1666880700000|2022-10-27 14:25:00|103.8|101.2|103.46|100.86|105|102.4|102.81|100.21|0
1666881000000|2022-10-27 14:30:00|103.37|100.77|103.82|101.22|104.09|101.49|102.61|100.01|0
1666881300000|2022-10-27 14:35:00|103.86|101.26|105.22|102.62|105.72|103.12|103.73|101.13|0
1666881600000|2022-10-27 14:40:00|105.17|102.57|105.81|103.21|105.99|103.39|104.9|102.3|0
1666881900000|2022-10-27 14:45:00|105.76|103.16|105.63|103.03|106.09|103.49|104.94|102.34|0
1666882200000|2022-10-27 14:50:00|105.67|103.07|104.53|101.93|105.76|103.16|104.3|101.7|0
1666882500000|2022-10-27 14:55:00|104.62|102.02|106.82|104.22|106.87|104.27|104.53|101.93|0
1666882800000|2022-10-27 15:00:00|106.91|104.31|106.08|103.48|107.19|104.59|105.58|102.98|0
1666883100000|2022-10-27 15:05:00|106.13|103.53|105.57|102.97|106.82|104.22|105.3|102.7|0
1666883400000|2022-10-27 15:10:00|105.62|103.02|105.71|103.11|105.89|103.29|104.66|102.06|0
1666883700000|2022-10-27 15:15:00|105.75|103.15|106.91|104.31|107.37|104.77|105.57|102.97|0
1666884000000|2022-10-27 15:20:00|106.95|104.35|105.89|103.29|107.23|104.63|105.84|103.24|0
1666884300000|2022-10-27 15:25:00|105.84|103.24|106.4|103.8|107.18|104.58|105.7|103.1|0
1666884600000|2022-10-27 15:30:00|106.49|103.89|106.81|104.21|107.65|105.05|105.8|103.2|0
1666884900000|2022-10-27 15:35:00|106.67|104.07|108.44|105.84|108.49|105.89|105.77|103.17|0
1666885200000|2022-10-27 15:40:00|108.39|105.79|108.91|106.31|109.29|106.69|108.07|105.47|0
1666885500000|2022-10-27 15:45:00|108.86|106.26|108.34|105.74|109.38|106.78|108.02|105.42|0
1666885800000|2022-10-27 15:50:00|108.25|105.65|108.25|105.65|108.86|106.26|108.11|105.51|0
1666886100000|2022-10-27 15:55:00|108.2|105.6|108.53|105.93|109|106.4|108.01|105.41|0
1666886400000|2022-10-27 16:00:00|108.48|105.88|107.36|104.76|109|106.4|107.08|104.48|0
1666886700000|2022-10-27 16:05:00|107.4|104.8|107.45|104.85|107.59|104.99|106.57|103.97|0
1666887000000|2022-10-27 16:10:00|107.54|104.94|107.45|104.85|108.05|105.45|107.21|104.61|0
1666887300000|2022-10-27 16:15:00|107.4|104.8|108.19|105.59|108.24|105.64|106.98|104.38|0
1666887600000|2022-10-27 16:20:00|108.29|105.69|108.61|106.01|109.04|106.44|108.1|105.5|0
1666887900000|2022-10-27 16:25:00|108.66|106.06|110.65|108.05|110.7|108.1|108.47|105.87|0
1666888200000|2022-10-27 16:30:00|110.74|108.14|109.32|106.72|110.74|108.14|109.13|106.53|0
1666888500000|2022-10-27 16:35:00|109.36|106.76|109.46|106.86|109.74|107.14|108.98|106.38|0
1666888800000|2022-10-27 16:40:00|109.41|106.81|109.36|106.76|109.64|107.04|108.89|106.29|0
1666889100000|2022-10-27 16:45:00|109.41|106.81|108.6|106|109.64|107.04|108.23|105.63|0
1666889400000|2022-10-27 16:50:00|108.65|106.05|107.53|104.93|108.74|106.14|107.53|104.93|0
1666889700000|2022-10-27 16:55:00|107.48|104.88|107.39|104.79|107.95|105.35|107.11|104.51|0
1666890000000|2022-10-27 17:00:00|107.29|104.69|107.57|104.97|108.04|105.44|107.06|104.46|0
1666890300000|2022-10-27 17:05:00|107.48|104.88|105.58|102.98|107.57|104.97|105.53|102.93|0
1666890600000|2022-10-27 17:10:00|105.62|103.02|105.9|103.3|106.13|103.53|105.44|102.84|0
1666890900000|2022-10-27 17:15:00|105.85|103.25|105.8|103.2|106.68|104.08|105.48|102.88|0
1666891200000|2022-10-27 17:20:00|105.76|103.16|105.98|103.38|105.99|103.39|105.11|102.51|0
1666891500000|2022-10-27 17:25:00|105.94|103.34|107.14|104.54|107.19|104.59|105.94|103.34|0
1666891800000|2022-10-27 17:30:00|107.1|104.5|107.7|105.1|107.75|105.15|106.86|104.26|0
1666892100000|2022-10-27 17:35:00|107.66|105.06|107.89|105.29|107.89|105.29|107.09|104.49|0
1666892400000|2022-10-27 17:40:00|107.84|105.24|107.46|104.86|107.89|105.29|107.05|104.45|0
1666892700000|2022-10-27 17:45:00|107.42|104.82|107.74|105.14|108.03|105.43|107.18|104.58|0
1666893000000|2022-10-27 17:50:00|107.79|105.19|108.21|105.61|108.31|105.71|107.74|105.14|0
1666893300000|2022-10-27 17:55:00|108.16|105.56|108.78|106.18|108.78|106.18|107.84|105.24|0
1666893600000|2022-10-27 18:00:00|108.68|106.08|108.49|105.89|109.01|106.41|108.26|105.66|0
1666893900000|2022-10-27 18:05:00|108.54|105.94|109.39|106.79|109.48|106.88|108.54|105.94|0
1666894200000|2022-10-27 18:10:00|109.44|106.84|109.18|106.58|109.91|107.31|108.4|105.8|0
1666894500000|2022-10-27 18:15:00|109.13|106.53|108.8|106.2|109.42|106.82|108.75|106.15|0
1666894800000|2022-10-27 18:20:00|108.85|106.25|108.47|105.87|109.13|106.53|108.42|105.82|0
1666895100000|2022-10-27 18:25:00|108.42|105.82|108.89|106.29|108.89|106.29|108.37|105.77|0
1666895400000|2022-10-27 18:30:00|108.84|106.24|108.7|106.1|109.51|106.91|108.56|105.96|0
1666895700000|2022-10-27 18:35:00|108.75|106.15|109.12|106.52|109.27|106.67|108.75|106.15|0
1666896000000|2022-10-27 18:40:00|109.17|106.57|109.26|106.66|109.46|106.86|108.6|106|0
1666896300000|2022-10-27 18:45:00|109.22|106.62|109.36|106.76|109.41|106.81|108.79|106.19|0
1666896600000|2022-10-27 18:50:00|109.31|106.71|109.17|106.57|109.6|107|109.02|106.42|0
1666896900000|2022-10-27 18:55:00|109.12|106.52|109.74|107.14|110.31|107.71|109.07|106.47|0
1666897200000|2022-10-27 19:00:00|109.78|107.18|108.83|106.23|109.78|107.18|108.5|105.9|0
1666897500000|2022-10-27 19:05:00|108.74|106.14|110.69|108.09|110.74|108.14|108.64|106.04|0
1666897800000|2022-10-27 19:10:00|110.64|108.04|109.59|106.99|110.83|108.23|109.4|106.8|0
1666898100000|2022-10-27 19:15:00|109.49|106.89|109.06|106.46|109.54|106.94|108.97|106.37|0
1666898400000|2022-10-27 19:20:00|109.11|106.51|108.73|106.13|109.3|106.7|108.54|105.94|0
1666898700000|2022-10-27 19:25:00|108.78|106.18|108.54|105.94|109.2|106.6|108.4|105.8|0
1666899000000|2022-10-27 19:30:00|108.73|106.13|107.36|104.76|109.15|106.55|107.04|104.44|0
1666899300000|2022-10-27 19:35:00|107.46|104.86|108.3|105.7|108.35|105.75|107.36|104.76|0
1666899600000|2022-10-27 19:40:00|108.26|105.66|108.21|105.61|108.52|105.92|107.78|105.18|0
1666899900000|2022-10-27 19:45:00|108.25|105.65|108.63|106.03|109.15|106.55|108.02|105.42|0
1666900200000|2022-10-27 19:50:00|108.25|105.65|110.44|107.84|110.54|107.94|108.25|105.65|0
1666900500000|2022-10-27 19:55:00|110.3|107.7|109.67|107.07|110.78|108.18|109.67|107.07|0
1666900800000|2022-10-27 20:00:00|109.53|106.93|114.54|111.94|116.04|113.44|108.89|106.29|0
1666901100000|2022-10-27 20:05:00|114.94|112.34|115.81|113.21|117.51|114.91|113.94|111.34|0
1666901400000|2022-10-27 20:10:00|115.89|113.29|115.08|112.48|116.55|113.95|114.73|112.13|0
1666901700000|2022-10-27 20:15:00|115.61|112.81|116.9|114.1|117.25|114.45|115.61|112.81|0
1666902000000|2022-10-27 20:20:00|116.87|114.07|118.43|115.63|118.92|116.12|116.79|113.99|0
1666902300000|2022-10-27 20:25:00|118.48|115.68|117.3|114.5|118.56|115.76|117.17|114.37|0
1666902600000|2022-10-27 20:30:00|117.35|114.55|113.75|110.95|120.56|117.76|113.18|110.38|0
1666902900000|2022-10-27 20:35:00|113.87|111.07|114.5|111.7|116.18|113.38|113.08|110.28|0
1666903200000|2022-10-27 20:40:00|114.2|111.4|114.44|111.64|114.97|112.17|113.2|110.4|0
1666903500000|2022-10-27 20:45:00|114.49|111.69|113.2|110.4|114.49|111.69|112.76|109.96|0
1666903800000|2022-10-27 20:50:00|113.22|110.42|113.1|110.3|113.87|111.07|112.33|109.53|0
1666904100000|2022-10-27 20:55:00|113.07|110.27|113.59|110.79|113.74|110.94|112.78|109.98|0
1666904400000|2022-10-27 21:00:00|113.62|110.82|114.38|111.58|114.66|111.86|113.62|110.82|0
1666904700000|2022-10-27 21:05:00|114.37|111.57|114.55|111.75|114.71|111.91|114.28|111.48|0
1666905000000|2022-10-27 21:10:00|114.41|111.61|114.02|111.22|114.52|111.72|113.94|111.14|0
1666905300000|2022-10-27 21:15:00|114.01|111.21|113.61|110.81|114.01|111.21|113.6|110.8|0
1666905600000|2022-10-27 21:20:00|113.71|110.91|112.31|109.51|113.71|110.91|112.31|109.51|0
1666905900000|2022-10-27 21:25:00|112.29|109.49|114.88|112.08|114.88|112.08|110.71|107.91|0
1666906200000|2022-10-27 21:30:00|114.33|111.53|113.11|110.31|115.17|112.37|113.11|110.31|0
1666906500000|2022-10-27 21:35:00|113.13|110.33|113.45|110.65|113.97|111.17|112.77|109.97|0
1666906800000|2022-10-27 21:40:00|113.35|110.55|113.41|110.61|113.73|110.93|113.29|110.49|0
1666907100000|2022-10-27 21:45:00|113.31|110.51|112.34|109.54|113.38|110.58|112.33|109.53|0
1666907400000|2022-10-27 21:50:00|112.37|109.57|112.06|109.26|112.66|109.86|112.06|109.26|0
1666907700000|2022-10-27 21:55:00|112.05|109.25|112.84|110.04|113.11|110.31|112.04|109.24|0
1666908000000|2022-10-27 22:00:00|112.14|109.34|112.6|109.8|112.9|110.1|112.01|109.21|0
1666908300000|2022-10-27 22:05:00|112.75|109.95|111.18|108.38|112.9|110.1|111.18|108.38|0
1666908600000|2022-10-27 22:10:00|111.13|108.33|111.89|109.09|111.91|109.11|110.45|107.65|0
1666908900000|2022-10-27 22:15:00|111.91|109.11|112.35|109.55|112.4|109.6|111.52|108.72|0
1666909200000|2022-10-27 22:20:00|112.3|109.5|111.96|109.16|112.35|109.55|111.74|108.94|0
1666909500000|2022-10-27 22:25:00|111.91|109.11|111.95|109.15|112.2|109.4|111.81|109.01|0
1666909800000|2022-10-27 22:30:00|111.91|109.11|111.68|108.88|112.22|109.42|111.66|108.86|0
1666910100000|2022-10-27 22:35:00|111.76|108.96|111.88|109.08|112.15|109.35|111.76|108.96|0
1666910400000|2022-10-27 22:40:00|111.9|109.1|111.05|108.25|111.9|109.1|110.8|108|0
1666910700000|2022-10-27 22:45:00|111.07|108.27|111.51|108.71|112.02|109.22|111.07|108.27|0
1666911000000|2022-10-27 22:50:00|111.6|108.8|111.7|108.9|112|109.2|111.55|108.75|0
1666911300000|2022-10-27 22:55:00|111.6|108.8|111.99|109.19|112.14|109.34|111.55|108.75|0
1666911600000|2022-10-27 23:00:00|112.04|109.24|112.38|109.58|112.68|109.88|111.97|109.17|0
1666911900000|2022-10-27 23:05:00|112.33|109.53|112.04|109.24|112.33|109.53|111.84|109.04|0
1666912200000|2022-10-27 23:10:00|112.14|109.34|111.6|108.8|112.18|109.38|111.5|108.7|0
1666912500000|2022-10-27 23:15:00|111.57|108.77|111.84|109.04|111.84|109.04|111.4|108.6|0
1666912800000|2022-10-27 23:20:00|111.89|109.09|112.23|109.43|112.38|109.58|111.86|109.06|0
1666913100000|2022-10-27 23:25:00|112.28|109.48|112.08|109.28|112.28|109.48|111.93|109.13|0
1666913400000|2022-10-27 23:30:00|112.13|109.33|112.1|109.3|112.87|110.07|111.96|109.16|0
1666913700000|2022-10-27 23:35:00|112.13|109.33|112.59|109.79|112.71|109.91|112.08|109.28|0
1666914000000|2022-10-27 23:40:00|112.57|109.77|112.02|109.22|112.57|109.77|111.98|109.18|0
1666914300000|2022-10-27 23:45:00|112.07|109.27|112.69|109.89|112.69|109.89|111.98|109.18|0
1666914600000|2022-10-27 23:50:00|112.66|109.86|112.64|109.84|112.76|109.96|112.46|109.66|0
1666914900000|2022-10-27 23:55:00|112.66|109.86|112.81|110.01|113.1|110.3|112.56|109.76|0
1666915200000|2022-10-28 00:00:00|112.76|109.96|112.66|109.86|113|110.2|112.51|109.71|0
1666915500000|2022-10-28 00:05:00|112.68|109.88|112.95|110.15|113.15|110.35|112.46|109.66|0
1666915800000|2022-10-28 00:10:00|113|110.2|113.15|110.35|113.49|110.69|112.8|110|0
1666916100000|2022-10-28 00:15:00|112.95|110.15|113.19|110.39|113.19|110.39|112.7|109.9|0
1666916400000|2022-10-28 00:20:00|113.09|110.29|112.89|110.09|113.29|110.49|112.85|110.05|0
1666916700000|2022-10-28 00:25:00|112.94|110.14|112.79|109.99|113.09|110.29|112.7|109.9|0
1666917000000|2022-10-28 00:30:00|112.82|110.02|112.23|109.43|112.94|110.14|112.15|109.35|0
1666917300000|2022-10-28 00:35:00|112.18|109.38|112.03|109.23|112.33|109.53|111.76|108.96|0
1666917600000|2022-10-28 00:40:00|112.05|109.25|112.59|109.79|112.62|109.82|112.05|109.25|0
1666917900000|2022-10-28 00:45:00|112.54|109.74|112.29|109.49|112.89|110.09|112.25|109.45|0
1666918200000|2022-10-28 00:50:00|112.32|109.52|112.49|109.69|112.64|109.84|112.24|109.44|0
1666918500000|2022-10-28 00:55:00|112.39|109.59|112.14|109.34|112.54|109.74|112.09|109.29|0
1666918800000|2022-10-28 01:00:00|111.95|109.15|111.65|108.85|112.14|109.34|111.65|108.85|0
1666919100000|2022-10-28 01:05:00|111.63|108.83|111.53|108.73|111.8|109|111.5|108.7|0
1666919400000|2022-10-28 01:10:00|111.45|108.65|110.48|107.68|111.45|108.65|110.48|107.68|0
1666919700000|2022-10-28 01:15:00|110.58|107.78|110.53|107.73|110.82|108.02|110|107.2|0
1666920000000|2022-10-28 01:20:00|110.58|107.78|110.48|107.68|110.77|107.97|110.31|107.51|0
1666920300000|2022-10-28 01:25:00|110.53|107.73|110.28|107.48|110.72|107.92|110.28|107.48|0
1666920600000|2022-10-28 01:30:00|110.33|107.53|110.86|108.06|110.91|108.11|110.18|107.38|0
1666920900000|2022-10-28 01:35:00|110.84|108.04|110.57|107.77|111.05|108.25|110.42|107.62|0
1666921200000|2022-10-28 01:40:00|110.52|107.72|110.28|107.48|110.52|107.72|109.89|107.09|0
1666921500000|2022-10-28 01:45:00|110.32|107.52|110.54|107.74|110.61|107.81|110.13|107.33|0
1666921800000|2022-10-28 01:50:00|110.56|107.76|110.13|107.33|110.56|107.76|109.89|107.09|0
1666922100000|2022-10-28 01:55:00|110.08|107.28|109.74|106.94|110.13|107.33|109.31|106.51|0
1666922400000|2022-10-28 02:00:00|109.79|106.99|109.93|107.13|109.98|107.18|109.6|106.8|0
1666922700000|2022-10-28 02:05:00|109.98|107.18|110.03|107.23|110.27|107.47|109.74|106.94|0
1666923000000|2022-10-28 02:10:00|110.07|107.27|110.46|107.66|110.56|107.76|109.93|107.13|0
1666923300000|2022-10-28 02:15:00|110.51|107.71|110.26|107.46|110.55|107.75|110.19|107.39|0
1666923600000|2022-10-28 02:20:00|110.29|107.49|110.6|107.8|110.65|107.85|110.07|107.27|0
1666923900000|2022-10-28 02:25:00|110.65|107.85|110.6|107.8|110.84|108.04|110.5|107.7|0
1666924200000|2022-10-28 02:30:00|110.65|107.85|110.64|107.84|110.74|107.94|110.31|107.51|0
1666924500000|2022-10-28 02:35:00|110.69|107.89|110.89|108.09|110.89|108.09|110.6|107.8|0
1666924800000|2022-10-28 02:40:00|110.91|108.11|110.83|108.03|110.91|108.11|110.4|107.6|0
1666925100000|2022-10-28 02:45:00|110.79|107.99|111.15|108.35|111.32|108.52|110.74|107.94|0
1666925400000|2022-10-28 02:50:00|111.17|108.37|111|108.2|111.42|108.62|110.81|108.01|0
1666925700000|2022-10-28 02:55:00|111.07|108.27|110.68|107.88|111.32|108.52|110.68|107.88|0
1666926000000|2022-10-28 03:00:00|110.73|107.93|110.83|108.03|110.83|108.03|110.27|107.47|0
1666926300000|2022-10-28 03:05:00|110.88|108.08|110.87|108.07|111.12|108.32|110.78|107.98|0
1666926600000|2022-10-28 03:10:00|110.9|108.1|111.07|108.27|111.31|108.51|110.78|107.98|0
1666926900000|2022-10-28 03:15:00|111.12|108.32|111.38|108.58|111.48|108.68|111.07|108.27|0
1666927200000|2022-10-28 03:20:00|111.45|108.65|111.36|108.56|111.45|108.65|111.11|108.31|0
1666927500000|2022-10-28 03:25:00|111.33|108.53|111.35|108.55|111.45|108.65|111.11|108.31|0
1666927800000|2022-10-28 03:30:00|111.43|108.63|111.21|108.41|111.55|108.75|111.01|108.21|0
1666928100000|2022-10-28 03:35:00|111.25|108.45|111.06|108.26|111.45|108.65|111.06|108.26|0
1666928400000|2022-10-28 03:40:00|111.11|108.31|110.79|107.99|111.13|108.33|110.72|107.92|0
1666928700000|2022-10-28 03:45:00|110.81|108.01|111.25|108.45|111.35|108.55|110.67|107.87|0
1666929000000|2022-10-28 03:50:00|111.27|108.47|110.95|108.15|111.39|108.59|110.95|108.15|0
1666929300000|2022-10-28 03:55:00|110.91|108.11|110.9|108.1|111.39|108.59|110.86|108.06|0
1666929600000|2022-10-28 04:00:00|110.95|108.15|110.85|108.05|111.12|108.32|110.81|108.01|0
1666929900000|2022-10-28 04:05:00|110.8|108|110.75|107.95|111.05|108.25|110.71|107.91|0
1666930200000|2022-10-28 04:10:00|110.78|107.98|110.85|108.05|110.9|108.1|110.71|107.91|0
1666930500000|2022-10-28 04:15:00|110.9|108.1|110.99|108.19|110.99|108.19|110.8|108|0
1666930800000|2022-10-28 04:20:00|111.04|108.24|112.02|109.22|112.02|109.22|111.04|108.24|0
1666931100000|2022-10-28 04:25:00|111.97|109.17|111.82|109.02|112.07|109.27|111.6|108.8|0
1666931400000|2022-10-28 04:30:00|111.87|109.07|111.77|108.97|112.21|109.41|111.62|108.82|0
1666931700000|2022-10-28 04:35:00|111.75|108.95|111.89|109.09|111.96|109.16|111.67|108.87|0
1666932000000|2022-10-28 04:40:00|111.86|109.06|111.96|109.16|111.96|109.16|111.77|108.97|0
1666932300000|2022-10-28 04:45:00|111.91|109.11|111.81|109.01|112.16|109.36|111.81|109.01|0
1666932600000|2022-10-28 04:50:00|111.76|108.96|111.93|109.13|112.01|109.21|111.71|108.91|0
1666932900000|2022-10-28 04:55:00|111.86|109.06|111.83|109.03|112.01|109.21|111.81|109.01|0
1666933200000|2022-10-28 05:00:00|111.81|109.01|111.9|109.1|112.1|109.3|111.81|109.01|0
1666933500000|2022-10-28 05:05:00|111.95|109.15|112.39|109.59|112.49|109.69|111.9|109.1|0
1666933800000|2022-10-28 05:10:00|112.34|109.54|112.56|109.76|112.79|109.99|112.25|109.45|0
1666934100000|2022-10-28 05:15:00|112.59|109.79|112.73|109.93|112.83|110.03|112.34|109.54|0
1666934400000|2022-10-28 05:20:00|112.78|109.98|112.73|109.93|112.93|110.13|112.63|109.83|0
1666934700000|2022-10-28 05:25:00|112.66|109.86|112.58|109.78|112.71|109.91|112.44|109.64|0
1666935000000|2022-10-28 05:30:00|112.53|109.73|112.68|109.88|113.22|110.42|112.34|109.54|0
1666935300000|2022-10-28 05:35:00|112.63|109.83|113.47|110.67|113.77|110.97|112.63|109.83|0
1666935600000|2022-10-28 05:40:00|113.42|110.62|113.81|111.01|113.91|111.11|113.37|110.57|0
1666935900000|2022-10-28 05:45:00|113.76|110.96|113.86|111.06|113.96|111.16|113.47|110.67|0
1666936200000|2022-10-28 05:50:00|113.89|111.09|113.56|110.76|113.96|111.16|113.46|110.66|0
1666936500000|2022-10-28 05:55:00|113.54|110.74|113.51|110.71|113.66|110.86|113.21|110.41|0
1666936800000|2022-10-28 06:00:00|113.54|110.74|113.16|110.36|113.66|110.86|113.11|110.31|0
1666937100000|2022-10-28 06:05:00|113.19|110.39|113.76|110.96|114.08|111.28|113.01|110.21|0
1666937400000|2022-10-28 06:10:00|113.8|111|113.83|111.03|114.3|111.5|113.65|110.85|0
1666937700000|2022-10-28 06:15:00|113.9|111.1|114.1|111.3|114.5|111.7|113.9|111.1|0
1666938000000|2022-10-28 06:20:00|114.05|111.25|114.2|111.4|114.25|111.45|113.6|110.8|0
1666938300000|2022-10-28 06:25:00|114.25|111.45|114.82|112.02|115.07|112.27|113.85|111.05|0
1666938600000|2022-10-28 06:30:00|114.77|111.97|114.89|112.09|115.04|112.24|114.72|111.92|0
1666938900000|2022-10-28 06:35:00|114.87|112.07|114.96|112.16|115.21|112.41|114.62|111.82|0
1666939200000|2022-10-28 06:40:00|114.91|112.11|114.79|111.99|115.01|112.21|114.59|111.79|0
1666939500000|2022-10-28 06:45:00|114.76|111.96|116.06|113.26|116.09|113.29|114.76|111.96|0
1666939800000|2022-10-28 06:50:00|116.16|113.36|115.79|112.99|116.49|113.69|115.74|112.94|0
1666940100000|2022-10-28 06:55:00|115.86|113.06|116.24|113.44|116.51|113.71|115.56|112.76|0
1666940400000|2022-10-28 07:00:00|115.63|112.83|115.45|112.65|116.61|113.81|115.4|112.6|0
1666940700000|2022-10-28 07:05:00|115.51|112.91|114.73|112.13|115.55|112.95|114.68|112.08|0
1666941000000|2022-10-28 07:10:00|114.75|112.15|115.58|112.98|115.9|113.3|114.6|112|0
1666941300000|2022-10-28 07:15:00|115.6|113|115.78|113.18|116.1|113.5|115.3|112.7|0
1666941600000|2022-10-28 07:20:00|115.9|113.3|116.73|114.13|116.96|114.36|115.9|113.3|0
1666941900000|2022-10-28 07:25:00|116.81|114.21|116.81|114.21|116.96|114.36|116.56|113.96|0
1666942200000|2022-10-28 07:30:00|116.86|114.26|116.35|113.75|117.37|114.77|116.25|113.65|0
1666942500000|2022-10-28 07:35:00|116.4|113.8|116.35|113.75|116.65|114.05|115.84|113.24|0
1666942800000|2022-10-28 07:40:00|116.37|113.77|116.35|113.75|116.7|114.1|115.87|113.27|0
1666943100000|2022-10-28 07:45:00|116.4|113.8|116.85|114.25|117.06|114.46|116.32|113.72|0
1666943400000|2022-10-28 07:50:00|116.72|114.12|117.2|114.6|117.31|114.71|116.45|113.85|0
1666943700000|2022-10-28 07:55:00|117.15|114.55|116.34|113.74|117.15|114.55|116.14|113.54|0
1666944000000|2022-10-28 08:00:00|116.59|113.99|116.9|114.3|117|114.4|115.89|113.29|0
1666944300000|2022-10-28 08:05:00|116.84|114.24|115.53|112.93|116.9|114.3|115.46|112.86|0
1666944600000|2022-10-28 08:10:00|115.51|112.91|114.73|112.13|115.53|112.93|114.53|111.93|0
1666944900000|2022-10-28 08:15:00|114.68|112.08|115.03|112.43|115.03|112.43|114.68|112.08|0
1666945200000|2022-10-28 08:20:00|115|112.4|115.17|112.57|115.23|112.63|114.77|112.17|0
1666945500000|2022-10-28 08:25:00|115.12|112.52|115.32|112.72|115.37|112.77|114.87|112.27|0
1666945800000|2022-10-28 08:30:00|115.35|112.75|115.32|112.72|115.52|112.92|114.62|112.02|0
1666946100000|2022-10-28 08:35:00|115.27|112.67|115.29|112.69|115.42|112.82|114.87|112.27|0
1666946400000|2022-10-28 08:40:00|115.32|112.72|115.02|112.42|115.32|112.72|114.72|112.12|0
1666946700000|2022-10-28 08:45:00|115.04|112.44|114.17|111.57|115.07|112.47|114.02|111.42|0
1666947000000|2022-10-28 08:50:00|114.12|111.52|113.87|111.27|114.22|111.62|113.82|111.22|0
1666947300000|2022-10-28 08:55:00|113.82|111.22|114.36|111.76|114.36|111.76|113.77|111.17|0
1666947600000|2022-10-28 09:00:00|114.41|111.81|115.18|112.58|115.18|112.58|114.36|111.76|0
1666947900000|2022-10-28 09:05:00|115.26|112.66|115.31|112.71|115.48|112.88|114.96|112.36|0
1666948200000|2022-10-28 09:10:00|115.36|112.76|115.38|112.78|115.56|112.96|114.96|112.36|0
1666948500000|2022-10-28 09:15:00|115.36|112.76|114.9|112.3|115.86|113.26|114.85|112.25|0
1666948800000|2022-10-28 09:20:00|114.85|112.25|114.43|111.83|114.95|112.35|114.15|111.55|0
1666949100000|2022-10-28 09:25:00|114.4|111.8|114.6|112|114.6|112|114.15|111.55|0
1666949400000|2022-10-28 09:30:00|114.7|112.1|114.92|112.32|114.95|112.35|114.25|111.65|0
1666949700000|2022-10-28 09:35:00|114.9|112.3|115.5|112.9|115.65|113.05|114.9|112.3|0
1666950000000|2022-10-28 09:40:00|115.55|112.95|115.19|112.59|115.65|113.05|114.99|112.39|0
1666950300000|2022-10-28 09:45:00|115.04|112.44|114.59|111.99|115.09|112.49|114.49|111.89|0
1666950600000|2022-10-28 09:50:00|114.54|111.94|114.07|111.47|114.59|111.99|113.94|111.34|0
1666950900000|2022-10-28 09:55:00|114.09|111.49|113.5|110.9|114.34|111.74|113.4|110.8|0
1666951200000|2022-10-28 10:00:00|113.45|110.85|113.79|111.19|113.89|111.29|113.4|110.8|0
1666951500000|2022-10-28 10:05:00|113.77|111.17|113.69|111.09|113.99|111.39|113.64|111.04|0
1666951800000|2022-10-28 10:10:00|113.71|111.11|114.16|111.56|114.16|111.56|113.64|111.04|0
1666952100000|2022-10-28 10:15:00|114.13|111.53|114.18|111.58|114.48|111.88|113.98|111.38|0
1666952400000|2022-10-28 10:20:00|114.13|111.53|113.68|111.08|114.21|111.61|113.63|111.03|0
1666952700000|2022-10-28 10:25:00|113.73|111.13|113.83|111.23|113.98|111.38|113.58|110.98|0
1666953000000|2022-10-28 10:30:00|113.88|111.28|113.04|110.44|114.13|111.53|113.04|110.44|0
1666953300000|2022-10-28 10:35:00|113.06|110.46|113.23|110.63|113.43|110.83|112.94|110.34|0
1666953600000|2022-10-28 10:40:00|113.28|110.68|113.45|110.85|113.53|110.93|113.03|110.43|0
1666953900000|2022-10-28 10:45:00|113.43|110.83|113.62|111.02|113.92|111.32|113.33|110.73|0
1666954200000|2022-10-28 10:50:00|113.7|111.1|113.33|110.73|114.02|111.42|113.23|110.63|0
1666954500000|2022-10-28 10:55:00|113.28|110.68|113.4|110.8|113.47|110.87|113.03|110.43|0
1666954800000|2022-10-28 11:00:00|113.37|110.77|113.42|110.82|113.45|110.85|113.03|110.43|0
1666955100000|2022-10-28 11:05:00|113.47|110.87|114.06|111.46|114.51|111.91|113.32|110.72|0
1666955400000|2022-10-28 11:10:00|114.01|111.41|113.71|111.11|114.11|111.51|113.64|111.04|0
1666955700000|2022-10-28 11:15:00|113.62|111.02|113.07|110.47|113.76|111.16|113.02|110.42|0
1666956000000|2022-10-28 11:20:00|113.02|110.42|112.55|109.95|113.27|110.67|112.38|109.78|0
1666956300000|2022-10-28 11:25:00|112.58|109.98|112.04|109.44|112.58|109.98|111.99|109.39|0
1666956600000|2022-10-28 11:30:00|112.08|109.48|112.38|109.78|112.77|110.17|112.04|109.44|0
1666956900000|2022-10-28 11:35:00|112.42|109.82|112.32|109.72|112.55|109.95|111.67|109.07|0
1666957200000|2022-10-28 11:40:00|112.37|109.77|112.72|110.12|112.86|110.26|112.25|109.65|0
1666957500000|2022-10-28 11:45:00|112.76|110.16|111.88|109.28|112.81|110.21|111.69|109.09|0
1666957800000|2022-10-28 11:50:00|111.78|109.18|112.07|109.47|112.57|109.97|111.78|109.18|0
1666958100000|2022-10-28 11:55:00|112.03|109.43|112.76|110.16|112.76|110.16|112.03|109.43|0
1666958400000|2022-10-28 12:00:00|112.71|110.11|112.66|110.06|113.1|110.5|112.64|110.04|0
1666958700000|2022-10-28 12:05:00|112.61|110.01|113.42|110.82|113.74|111.14|112.61|110.01|0
1666959000000|2022-10-28 12:10:00|113.4|110.8|113.59|110.99|113.64|111.04|113.15|110.55|0
1666959300000|2022-10-28 12:15:00|113.54|110.94|112.9|110.3|113.64|111.04|112.75|110.15|0
1666959600000|2022-10-28 12:20:00|112.85|110.25|113|110.4|113.09|110.49|112.55|109.95|0
1666959900000|2022-10-28 12:25:00|112.95|110.35|113.66|111.06|113.79|111.19|112.92|110.32|0
1666960200000|2022-10-28 12:30:00|113.76|111.16|109.93|107.33|115.41|112.81|107.38|104.78|0
1666960500000|2022-10-28 12:35:00|110.24|107.64|110.72|108.12|111.28|108.68|109.68|107.08|0
1666960800000|2022-10-28 12:40:00|110.65|108.05|111.81|109.21|111.96|109.36|110.65|108.05|0
1666961100000|2022-10-28 12:45:00|111.67|109.07|112.56|109.96|113.01|110.41|111.52|108.92|0
1666961400000|2022-10-28 12:50:00|112.61|110.01|112.12|109.52|113.1|110.5|111.87|109.27|0
1666961700000|2022-10-28 12:55:00|112.17|109.57|111.04|108.44|112.51|109.91|110.99|108.39|0
1666962000000|2022-10-28 13:00:00|110.94|108.34|110.36|107.76|111.58|108.98|110.22|107.62|0
1666962300000|2022-10-28 13:05:00|110.31|107.71|109.11|106.51|110.31|107.71|108.77|106.17|0
1666962600000|2022-10-28 13:10:00|109.06|106.46|109.15|106.55|109.25|106.65|108.39|105.79|0
1666962900000|2022-10-28 13:15:00|109.06|106.46|108.63|106.03|109.68|107.08|108.58|105.98|0
1666963200000|2022-10-28 13:20:00|108.67|106.07|108.77|106.17|108.96|106.36|108.34|105.74|0
1666963500000|2022-10-28 13:25:00|108.62|106.02|108.77|106.17|108.98|106.38|107.86|105.26|0
1666963800000|2022-10-28 13:30:00|108.96|106.36|106.12|103.52|109.18|106.58|104.22|101.62|0
1666964100000|2022-10-28 13:35:00|106.07|103.47|104.96|102.36|106.17|103.57|104.68|102.08|0
1666964400000|2022-10-28 13:40:00|104.78|102.18|104.36|101.76|104.8|102.2|103.49|100.89|0
1666964700000|2022-10-28 13:45:00|104.45|101.85|105.09|102.49|106.11|103.51|104.04|101.44|0
1666965000000|2022-10-28 13:50:00|105.14|102.54|105.09|102.49|105.97|103.37|104.73|102.13|0
1666965300000|2022-10-28 13:55:00|105.23|102.63|105.53|102.93|105.69|103.09|104.09|101.49|0
1666965600000|2022-10-28 14:00:00|105.16|102.56|106.52|103.92|107.17|104.57|103.81|101.21|0
1666965900000|2022-10-28 14:05:00|106.57|103.97|106.33|103.73|106.94|104.34|105.41|102.81|0
1666966200000|2022-10-28 14:10:00|106.42|103.82|106.52|103.92|108.44|105.84|106.15|103.55|0
1666966500000|2022-10-28 14:15:00|106.47|103.87|105.04|102.44|106.89|104.29|104.31|101.71|0
1666966800000|2022-10-28 14:20:00|105.22|102.62|104.67|102.07|105.59|102.99|104.67|102.07|0
1666967100000|2022-10-28 14:25:00|104.62|102.02|103.14|100.54|104.72|102.12|102.23|99.63|0
1666967400000|2022-10-28 14:30:00|103.01|100.41|102.69|100.09|103.01|100.41|101.84|99.24|0
1666967700000|2022-10-28 14:35:00|102.87|100.27|102.46|99.86|103.36|100.76|102.28|99.68|0
1666968000000|2022-10-28 14:40:00|102.42|99.82|101.7|99.1|102.91|100.31|101.53|98.93|0
1666968300000|2022-10-28 14:45:00|101.66|99.06|100.24|97.64|101.75|99.15|100.07|97.47|0
1666968600000|2022-10-28 14:50:00|100.2|97.6|100.15|97.55|100.73|98.13|100.02|97.42|0
1666968900000|2022-10-28 14:55:00|100.2|97.6|100.11|97.51|100.37|97.77|99.8|97.2|0
1666969200000|2022-10-28 15:00:00|99.89|97.29|98.71|96.11|101.56|98.96|98.62|96.02|0
1666969500000|2022-10-28 15:05:00|98.75|96.15|98.27|95.67|99.23|96.63|98.05|95.45|0
1666969800000|2022-10-28 15:10:00|98.31|95.71|97.97|95.37|98.31|95.71|97.23|94.63|0
1666970100000|2022-10-28 15:15:00|97.92|95.32|98.27|95.67|98.97|96.37|97.92|95.32|0
1666970400000|2022-10-28 15:20:00|98.22|95.62|98.48|95.88|98.83|96.23|97.88|95.28|0
1666970700000|2022-10-28 15:25:00|98.44|95.84|99.01|96.41|99.09|96.49|98.35|95.75|0
1666971000000|2022-10-28 15:30:00|98.92|96.32|99.18|96.58|99.22|96.62|98.52|95.92|0
1666971300000|2022-10-28 15:35:00|99.14|96.54|98.57|95.97|99.62|97.02|98.43|95.83|0
1666971600000|2022-10-28 15:40:00|98.52|95.92|97.74|95.14|98.57|95.97|97.57|94.97|0
1666971900000|2022-10-28 15:45:00|97.78|95.18|97.48|94.88|97.95|95.35|97.3|94.7|0
1666972200000|2022-10-28 15:50:00|97.52|94.92|97.69|95.09|97.82|95.22|97.22|94.62|0
1666972500000|2022-10-28 15:55:00|97.82|95.22|98.12|95.52|98.21|95.61|97.43|94.83|0
1666972800000|2022-10-28 16:00:00|98.04|95.44|98.43|95.83|98.43|95.83|97.47|94.87|0
1666973100000|2022-10-28 16:05:00|98.38|95.78|98.64|96.04|99.34|96.74|98.21|95.61|0
1666973400000|2022-10-28 16:10:00|98.6|96|97.38|94.78|98.64|96.04|97.38|94.78|0
1666973700000|2022-10-28 16:15:00|97.34|94.74|96.82|94.22|97.34|94.74|96.44|93.84|0
1666974000000|2022-10-28 16:20:00|96.86|94.26|96.13|93.53|96.86|94.26|96.05|93.45|0
1666974300000|2022-10-28 16:25:00|96.18|93.58|95.88|93.28|96.35|93.75|95.79|93.19|0
1666974600000|2022-10-28 16:30:00|95.83|93.23|94.31|91.71|96.81|94.21|94.26|91.66|0
1666974900000|2022-10-28 16:35:00|94.35|91.75|94.9|92.3|94.9|92.3|94.05|91.45|0
1666975200000|2022-10-28 16:40:00|94.85|92.25|94.9|92.3|95.49|92.89|94.64|92.04|0
1666975500000|2022-10-28 16:45:00|94.98|92.38|94.81|92.21|95.66|93.06|94.81|92.21|0
1666975800000|2022-10-28 16:50:00|94.85|92.25|94.17|91.57|94.94|92.34|94.13|91.53|0
1666976100000|2022-10-28 16:55:00|94.22|91.62|94.47|91.87|94.76|92.16|94.17|91.57|0
1666976400000|2022-10-28 17:00:00|94.38|91.78|94.46|91.86|94.64|92.04|94.13|91.53|0
1666976700000|2022-10-28 17:05:00|94.51|91.91|93.71|91.11|94.51|91.91|93.58|90.98|0
1666977000000|2022-10-28 17:10:00|93.75|91.15|93.58|90.98|93.92|91.32|93.41|90.81|0
1666977300000|2022-10-28 17:15:00|93.49|90.89|94.08|91.48|94.08|91.48|93.41|90.81|0
1666977600000|2022-10-28 17:20:00|94.16|91.56|93.91|91.31|94.25|91.65|93.74|91.14|0
1666977900000|2022-10-28 17:25:00|93.87|91.27|94.03|91.43|94.16|91.56|93.7|91.1|0
1666978200000|2022-10-28 17:30:00|93.99|91.39|93.66|91.06|93.99|91.39|93.61|91.01|0
1666978500000|2022-10-28 17:35:00|93.61|91.01|93.28|90.68|93.74|91.14|93.03|90.43|0
1666978800000|2022-10-28 17:40:00|93.32|90.72|93.48|90.88|93.61|91.01|93.15|90.55|0
1666979100000|2022-10-28 17:45:00|93.44|90.84|93.44|90.84|93.48|90.88|92.9|90.3|0
1666979400000|2022-10-28 17:50:00|93.4|90.8|93.23|90.63|93.44|90.84|93.15|90.55|0
1666979700000|2022-10-28 17:55:00|93.27|90.67|93.81|91.21|93.86|91.26|93.1|90.5|0
1666980000000|2022-10-28 18:00:00|93.86|91.26|94.02|91.42|94.23|91.63|93.35|90.75|0
1666980300000|2022-10-28 18:05:00|94.06|91.46|94.27|91.67|94.32|91.72|93.64|91.04|0
1666980600000|2022-10-28 18:10:00|94.23|91.63|93.81|91.21|94.32|91.72|93.77|91.17|0
1666980900000|2022-10-28 18:15:00|93.72|91.12|93.3|90.7|93.81|91.21|92.93|90.33|0
1666981200000|2022-10-28 18:20:00|93.22|90.62|93.14|90.54|93.3|90.7|93.09|90.49|0
1666981500000|2022-10-28 18:25:00|93.22|90.62|93.34|90.74|93.51|90.91|93.05|90.45|0
1666981800000|2022-10-28 18:30:00|93.3|90.7|92.38|89.78|93.47|90.87|92.38|89.78|0
1666982100000|2022-10-28 18:35:00|92.43|89.83|92.05|89.45|92.43|89.83|92.05|89.45|0
1666982400000|2022-10-28 18:40:00|92.09|89.49|91.84|89.24|92.26|89.66|91.64|89.04|0
1666982700000|2022-10-28 18:45:00|91.89|89.29|91.64|89.04|91.89|89.29|91.51|88.91|0
1666983000000|2022-10-28 18:50:00|91.6|89|91.84|89.24|92.01|89.41|91.27|88.67|0
1666983300000|2022-10-28 18:55:00|91.8|89.2|91.55|88.95|91.8|89.2|91.51|88.91|0
1666983600000|2022-10-28 19:00:00|91.51|88.91|91.8|89.2|91.84|89.24|90.94|88.34|0
1666983900000|2022-10-28 19:05:00|91.71|89.11|91.75|89.15|92.41|89.81|91.67|89.07|0
1666984200000|2022-10-28 19:10:00|91.79|89.19|91.46|88.86|91.79|89.19|91.3|88.7|0
1666984500000|2022-10-28 19:15:00|91.51|88.91|91.83|89.23|91.96|89.36|91.38|88.78|0
1666984800000|2022-10-28 19:20:00|91.87|89.27|91.67|89.07|92.12|89.52|91.67|89.07|0
1666985100000|2022-10-28 19:25:00|91.71|89.11|91.3|88.7|91.79|89.19|91.09|88.49|0
1666985400000|2022-10-28 19:30:00|91.54|88.94|91.29|88.69|91.62|89.02|91.13|88.53|0
1666985700000|2022-10-28 19:35:00|91.25|88.65|91.54|88.94|91.95|89.35|91.25|88.65|0
1666986000000|2022-10-28 19:40:00|91.58|88.98|91.33|88.73|91.66|89.06|91.09|88.49|0
1666986300000|2022-10-28 19:45:00|91.37|88.77|91.37|88.77|91.62|89.02|91.33|88.73|0
1666986600000|2022-10-28 19:50:00|91.62|89.02|90.88|88.28|91.7|89.1|90.43|87.83|0
1666986900000|2022-10-28 19:55:00|90.8|88.2|91.41|88.81|91.78|89.18|90.71|88.11|0
1666987200000|2022-10-28 20:00:00|91.24|88.64|90.79|88.19|91.37|88.77|90.71|88.11|0
1666987500000|2022-10-28 20:05:00|90.75|88.15|91.04|88.44|91.08|88.48|90.75|88.15|0
1666987800000|2022-10-28 20:10:00|91|88.4|90.42|87.82|91.04|88.44|90.42|87.82|0
1667179200000|2022-10-31 01:20:00|91.51|88.71|91.51|88.71|91.67|88.87|91.47|88.67|0
1667179500000|2022-10-31 01:25:00|91.47|88.67|91.55|88.75|91.59|88.79|91.22|88.42|0
1667179800000|2022-10-31 01:30:00|91.59|88.79|91.94|89.14|92.17|89.37|91.55|88.75|0
1667180100000|2022-10-31 01:35:00|91.96|89.16|91.59|88.79|91.98|89.18|91.55|88.75|0
1667180400000|2022-10-31 01:40:00|91.63|88.83|91.61|88.81|91.69|88.89|91.54|88.74|0
1667180700000|2022-10-31 01:45:00|91.63|88.83|91.01|88.21|91.63|88.83|90.91|88.11|0
1667181000000|2022-10-31 01:50:00|91.05|88.25|90.88|88.08|91.17|88.37|90.76|87.96|0
1667181300000|2022-10-31 01:55:00|90.9|88.1|90.8|88|90.9|88.1|90.56|87.76|0
1667181600000|2022-10-31 02:00:00|90.84|88.04|91.08|88.28|91.13|88.33|90.59|87.79|0
1667181900000|2022-10-31 02:05:00|91.12|88.32|91.21|88.41|91.33|88.53|91.08|88.28|0
1667182200000|2022-10-31 02:10:00|91.25|88.45|91.24|88.44|91.33|88.53|91.16|88.36|0
1667182500000|2022-10-31 02:15:00|91.29|88.49|91.2|88.4|91.35|88.55|91.12|88.32|0
1667182800000|2022-10-31 02:20:00|91.24|88.44|91.32|88.52|91.37|88.57|91.2|88.4|0
1667183100000|2022-10-31 02:25:00|91.34|88.54|91.08|88.28|91.36|88.56|90.91|88.11|0
1667183400000|2022-10-31 02:30:00|91.12|88.32|90.66|87.86|91.16|88.36|90.54|87.74|0
1667183700000|2022-10-31 02:35:00|90.71|87.91|90.54|87.74|90.71|87.91|90.46|87.66|0
1667184000000|2022-10-31 02:40:00|90.5|87.7|90.62|87.82|90.62|87.82|90.38|87.58|0
1667184300000|2022-10-31 02:45:00|90.58|87.78|90.62|87.82|90.7|87.9|90.5|87.7|0
1667184600000|2022-10-31 02:50:00|90.66|87.86|90.7|87.9|90.82|88.02|90.58|87.78|0
1667184900000|2022-10-31 02:55:00|90.74|87.94|90.82|88.02|90.9|88.1|90.7|87.9|0
1667185200000|2022-10-31 03:00:00|90.86|88.06|90.74|87.94|90.86|88.06|90.7|87.9|0
1667185500000|2022-10-31 03:05:00|90.69|87.89|90.41|87.61|90.78|87.98|90.41|87.61|0
1667185800000|2022-10-31 03:10:00|90.37|87.57|90.49|87.69|90.49|87.69|90.28|87.48|0
1667186100000|2022-10-31 03:15:00|90.45|87.65|90.57|87.77|90.57|87.77|90.36|87.56|0
1667186400000|2022-10-31 03:20:00|90.61|87.81|90.52|87.72|90.61|87.81|90.42|87.62|0
1667186700000|2022-10-31 03:25:00|90.57|87.77|90.93|88.13|90.93|88.13|90.4|87.6|0
1667187000000|2022-10-31 03:30:00|91.01|88.21|90.85|88.05|91.14|88.34|90.77|87.97|0
1667187300000|2022-10-31 03:35:00|90.89|88.09|90.89|88.09|90.97|88.17|90.77|87.97|0
1667187600000|2022-10-31 03:40:00|90.87|88.07|90.8|88|90.97|88.17|90.76|87.96|0
1667187900000|2022-10-31 03:45:00|90.82|88.02|90.33|87.53|90.82|88.02|90.27|87.47|0
1667188200000|2022-10-31 03:50:00|90.31|87.51|90.11|87.31|90.35|87.55|89.95|87.15|0
1667188500000|2022-10-31 03:55:00|90.07|87.27|90.23|87.43|90.23|87.43|89.9|87.1|0
1667188800000|2022-10-31 04:00:00|90.19|87.39|90.17|87.37|90.27|87.47|90.1|87.3|0
1667189100000|2022-10-31 04:05:00|90.14|87.34|90.22|87.42|90.31|87.51|89.98|87.18|0
1667189400000|2022-10-31 04:10:00|90.31|87.51|90.38|87.58|90.51|87.71|90.24|87.44|0
1667189700000|2022-10-31 04:15:00|90.43|87.63|90.46|87.66|90.51|87.71|90.38|87.58|0
1667190000000|2022-10-31 04:20:00|90.42|87.62|90.59|87.79|90.59|87.79|90.38|87.58|0
1667190300000|2022-10-31 04:25:00|90.54|87.74|90.58|87.78|90.71|87.91|90.5|87.7|0
1667190600000|2022-10-31 04:30:00|90.65|87.85|90.66|87.86|90.75|87.95|90.52|87.72|0
1667190900000|2022-10-31 04:35:00|90.62|87.82|90.5|87.7|90.7|87.9|90.38|87.58|0
1667191200000|2022-10-31 04:40:00|90.46|87.66|90.5|87.7|90.54|87.74|90.25|87.45|0
1667191500000|2022-10-31 04:45:00|90.46|87.66|90.62|87.82|90.62|87.82|90.42|87.62|0
1667191800000|2022-10-31 04:50:00|90.66|87.86|90.74|87.94|90.78|87.98|90.53|87.73|0
1667192100000|2022-10-31 04:55:00|90.78|87.98|90.7|87.9|90.86|88.06|90.65|87.85|0
1667192400000|2022-10-31 05:00:00|90.74|87.94|90.49|87.69|90.94|88.14|90.41|87.61|0
1667192700000|2022-10-31 05:05:00|90.51|87.71|90.16|87.36|90.51|87.71|89.92|87.12|0
1667193000000|2022-10-31 05:10:00|90.2|87.4|90.53|87.73|90.61|87.81|90.2|87.4|0
1667193300000|2022-10-31 05:15:00|90.51|87.71|90.53|87.73|90.67|87.87|90.51|87.71|0
1667193600000|2022-10-31 05:20:00|90.51|87.71|90.63|87.83|90.63|87.83|90.44|87.64|0
1667193900000|2022-10-31 05:25:00|90.65|87.85|90.28|87.48|90.65|87.85|90.28|87.48|0
1667194200000|2022-10-31 05:30:00|90.32|87.52|90.4|87.6|90.6|87.8|90.32|87.52|0
1667194500000|2022-10-31 05:35:00|90.36|87.56|90.48|87.68|90.48|87.68|90.07|87.27|0
1667194800000|2022-10-31 05:40:00|90.5|87.7|90.56|87.76|90.56|87.76|90.4|87.6|0
1667195100000|2022-10-31 05:45:00|90.6|87.8|90.92|88.12|91.01|88.21|90.5|87.7|0
1667195400000|2022-10-31 05:50:00|90.9|88.1|90.66|87.86|91.05|88.25|90.64|87.84|0
1667195700000|2022-10-31 05:55:00|90.64|87.84|90.59|87.79|90.84|88.04|90.55|87.75|0
1667196000000|2022-10-31 06:00:00|90.61|87.81|90.67|87.87|90.84|88.04|90.39|87.59|0
1667196300000|2022-10-31 06:05:00|90.71|87.91|90.71|87.91|90.79|87.99|90.59|87.79|0
1667196600000|2022-10-31 06:10:00|90.67|87.87|91.04|88.24|91.16|88.36|90.67|87.87|0
1667196900000|2022-10-31 06:15:00|90.96|88.16|91.32|88.52|91.37|88.57|90.83|88.03|0
1667197200000|2022-10-31 06:20:00|91.28|88.48|91.08|88.28|91.45|88.65|91.08|88.28|0
1667197500000|2022-10-31 06:25:00|91.1|88.3|91.24|88.44|91.24|88.44|90.99|88.19|0
1667197800000|2022-10-31 06:30:00|91.28|88.48|91.4|88.6|91.4|88.6|91.15|88.35|0
1667198100000|2022-10-31 06:35:00|91.44|88.64|91.44|88.64|91.48|88.68|91.24|88.44|0
1667198400000|2022-10-31 06:40:00|91.36|88.56|91.05|88.25|91.44|88.64|90.99|88.19|0
1667198700000|2022-10-31 06:45:00|90.95|88.15|91.21|88.41|91.23|88.43|90.9|88.1|0
1667199000000|2022-10-31 06:50:00|91.23|88.43|90.98|88.18|91.31|88.51|90.86|88.06|0
1667199300000|2022-10-31 06:55:00|90.96|88.16|91.06|88.26|91.19|88.39|90.82|88.02|0
1667199600000|2022-10-31 07:00:00|91.02|88.22|91.27|88.47|91.39|88.59|90.9|88.1|0
1667199900000|2022-10-31 07:05:00|91.17|88.57|91.54|88.94|91.66|89.06|91.13|88.53|0
1667200200000|2022-10-31 07:10:00|91.58|88.98|91.66|89.06|91.74|89.14|91.33|88.73|0
1667200500000|2022-10-31 07:15:00|91.7|89.1|91.51|88.91|91.84|89.24|91.41|88.81|0
1667200800000|2022-10-31 07:20:00|91.53|88.93|91.59|88.99|91.82|89.22|91.37|88.77|0
1667201100000|2022-10-31 07:25:00|91.61|89.01|91.3|88.7|91.74|89.14|91.28|88.68|0
1667201400000|2022-10-31 07:30:00|91.28|88.68|90.99|88.39|91.28|88.68|90.91|88.31|0
1667201700000|2022-10-31 07:35:00|90.95|88.35|90.99|88.39|91.07|88.47|90.87|88.27|0
1667202000000|2022-10-31 07:40:00|91.03|88.43|90.91|88.31|91.03|88.43|90.79|88.19|0
1667202300000|2022-10-31 07:45:00|90.87|88.27|91.11|88.51|91.15|88.55|90.87|88.27|0
1667202600000|2022-10-31 07:50:00|91.07|88.47|90.82|88.22|91.11|88.51|90.74|88.14|0
1667202900000|2022-10-31 07:55:00|90.7|88.1|90.33|87.73|90.74|88.14|90.31|87.71|0
1667203200000|2022-10-31 08:00:00|90.41|87.81|91.87|89.27|91.89|89.29|90.41|87.81|0
1667203500000|2022-10-31 08:05:00|91.89|89.29|92.51|89.91|92.55|89.95|91.89|89.29|0
1667203800000|2022-10-31 08:10:00|92.47|89.87|92.55|89.95|92.74|90.14|92.26|89.66|0
1667204100000|2022-10-31 08:15:00|92.51|89.91|92.57|89.97|92.76|90.16|92.38|89.78|0
1667204400000|2022-10-31 08:20:00|92.55|89.95|92.34|89.74|92.61|90.01|92.3|89.7|0
1667204700000|2022-10-31 08:25:00|92.36|89.76|96.28|93.68|96.28|93.68|92.26|89.66|0
1667205000000|2022-10-31 08:30:00|96.45|93.85|96.9|94.3|96.92|94.32|96.41|93.81|0
1667205300000|2022-10-31 08:35:00|96.92|94.32|96.62|94.02|96.96|94.36|96.62|94.02|0
1667205600000|2022-10-31 08:40:00|96.66|94.06|96.7|94.1|96.87|94.27|96.58|93.98|0
1667205900000|2022-10-31 08:45:00|96.75|94.15|97.09|94.49|97.28|94.68|96.75|94.15|0
1667206200000|2022-10-31 08:50:00|97.11|94.51|97.21|94.61|97.34|94.74|97.04|94.44|0
1667206500000|2022-10-31 08:55:00|97.17|94.57|96.61|94.01|97.17|94.57|96.53|93.93|0
1667206800000|2022-10-31 09:00:00|96.68|94.08|96.95|94.35|97.04|94.44|96.55|93.95|0
1667207100000|2022-10-31 09:05:00|97.02|94.42|96.97|94.37|97.14|94.54|96.78|94.18|0
1667207400000|2022-10-31 09:10:00|97.08|94.48|95.96|93.36|97.16|94.56|95.96|93.36|0
1667207700000|2022-10-31 09:15:00|95.83|93.23|96.45|93.85|97.63|95.03|95.83|93.23|0
1667208000000|2022-10-31 09:20:00|96.41|93.81|96.11|93.51|96.45|93.85|96.11|93.51|0
1667208300000|2022-10-31 09:25:00|96.13|93.53|96.19|93.59|96.45|93.85|96.07|93.47|0
1667208600000|2022-10-31 09:30:00|96.15|93.55|95.6|93|96.15|93.55|95.49|92.89|0
1667208900000|2022-10-31 09:35:00|95.64|93.04|95.53|92.93|95.72|93.12|95.47|92.87|0
1667209200000|2022-10-31 09:40:00|95.51|92.91|95.53|92.93|95.68|93.08|95.38|92.78|0
1667209500000|2022-10-31 09:45:00|95.51|92.91|95.25|92.65|95.51|92.91|95.17|92.57|0
1667209800000|2022-10-31 09:50:00|95.3|92.7|95.48|92.88|95.5|92.9|95.21|92.61|0
1667210100000|2022-10-31 09:55:00|95.46|92.86|95.84|93.24|95.97|93.37|95.42|92.82|0
1667210400000|2022-10-31 10:00:00|95.8|93.2|96.01|93.41|96.1|93.5|95.71|93.11|0
1667210700000|2022-10-31 10:05:00|95.97|93.37|95.54|92.94|95.97|93.37|95.33|92.73|0
1667211000000|2022-10-31 10:10:00|95.5|92.9|95.75|93.15|95.96|93.36|95.46|92.86|0
1667211300000|2022-10-31 10:15:00|95.79|93.19|96.05|93.45|96.13|93.53|95.77|93.17|0
1667211600000|2022-10-31 10:20:00|96.09|93.49|95.75|93.15|96.39|93.79|95.75|93.15|0
1667211900000|2022-10-31 10:25:00|95.79|93.19|95.87|93.27|95.94|93.34|95.75|93.15|0
1667212200000|2022-10-31 10:30:00|95.92|93.32|96|93.4|96.25|93.65|95.91|93.31|0
1667212500000|2022-10-31 10:35:00|96.04|93.44|95.87|93.27|96.1|93.5|95.74|93.14|0
1667212800000|2022-10-31 10:40:00|95.85|93.25|96.12|93.52|96.25|93.65|95.83|93.23|0
1667213100000|2022-10-31 10:45:00|96.14|93.54|96.08|93.48|96.21|93.61|95.89|93.29|0
1667213400000|2022-10-31 10:50:00|96.1|93.5|96.16|93.56|96.29|93.69|95.99|93.39|0
1667213700000|2022-10-31 10:55:00|96.12|93.52|95.52|92.92|96.18|93.58|95.4|92.8|0
1667214000000|2022-10-31 11:00:00|95.48|92.88|95.04|92.44|95.48|92.88|94.49|91.89|0
1667214300000|2022-10-31 11:05:00|95.02|92.42|94.89|92.29|95.14|92.54|94.76|92.16|0
1667214600000|2022-10-31 11:10:00|94.85|92.25|94.53|91.93|94.87|92.27|94.3|91.7|0
1667214900000|2022-10-31 11:15:00|94.55|91.95|94.51|91.91|94.55|91.95|94.2|91.6|0
1667215200000|2022-10-31 11:20:00|94.49|91.89|94.46|91.86|94.72|92.12|94.44|91.84|0
1667215500000|2022-10-31 11:25:00|94.42|91.82|93.88|91.28|94.46|91.86|93.88|91.28|0
1667215800000|2022-10-31 11:30:00|93.94|91.34|94.59|91.99|94.63|92.03|93.94|91.34|0
1667216100000|2022-10-31 11:35:00|94.63|92.03|94.79|92.19|94.92|92.32|94.52|91.92|0
1667216400000|2022-10-31 11:40:00|94.75|92.15|94.46|91.86|94.77|92.17|94.33|91.73|0
1667216700000|2022-10-31 11:45:00|94.5|91.9|94.52|91.92|94.69|92.09|94.19|91.59|0
1667217000000|2022-10-31 11:50:00|94.5|91.9|95.19|92.59|95.29|92.69|94.5|91.9|0
1667217300000|2022-10-31 11:55:00|95.21|92.61|95.1|92.5|95.29|92.69|94.98|92.38|0
1667217600000|2022-10-31 12:00:00|95.12|92.52|95.5|92.9|95.71|93.11|95.08|92.48|0
1667217900000|2022-10-31 12:05:00|95.46|92.86|95.88|93.28|96.01|93.41|95.46|92.86|0
1667218200000|2022-10-31 12:10:00|95.84|93.24|95.58|92.98|96.01|93.41|95.54|92.94|0
1667218500000|2022-10-31 12:15:00|95.6|93|95.79|93.19|95.88|93.28|95.37|92.77|0
1667218800000|2022-10-31 12:20:00|95.75|93.15|95.79|93.19|96.04|93.44|95.58|92.98|0
1667219100000|2022-10-31 12:25:00|95.75|93.15|95.87|93.27|95.91|93.31|95.37|92.77|0
1667219400000|2022-10-31 12:30:00|95.91|93.31|96.17|93.57|96.3|93.7|95.83|93.23|0
1667219700000|2022-10-31 12:35:00|96.25|93.65|96.55|93.95|96.72|94.12|96.25|93.65|0
1667220000000|2022-10-31 12:40:00|96.59|93.99|96.21|93.61|96.59|93.99|96.16|93.56|0
1667220300000|2022-10-31 12:45:00|96.25|93.65|96.2|93.6|96.29|93.69|96.04|93.44|0
1667220600000|2022-10-31 12:50:00|96.25|93.65|96.25|93.65|96.37|93.77|95.91|93.31|0
1667220900000|2022-10-31 12:55:00|96.16|93.56|96.03|93.43|96.54|93.94|95.95|93.35|0
1667221200000|2022-10-31 13:00:00|95.99|93.39|95.69|93.09|96.29|93.69|95.61|93.01|0
1667221500000|2022-10-31 13:05:00|95.65|93.05|95.56|92.96|95.82|93.22|95.48|92.88|0
1667221800000|2022-10-31 13:10:00|95.6|93|95.73|93.13|95.81|93.21|95.35|92.75|0
1667222100000|2022-10-31 13:15:00|95.69|93.09|96.11|93.51|96.15|93.55|95.43|92.83|0
1667222400000|2022-10-31 13:20:00|96.15|93.55|96.23|93.63|96.32|93.72|96.02|93.42|0
1667222700000|2022-10-31 13:25:00|96.19|93.59|97.13|94.53|97.13|94.53|96.19|93.59|0
1667223000000|2022-10-31 13:30:00|96.92|94.32|96.32|93.72|97.52|94.92|96.06|93.46|0
1667223300000|2022-10-31 13:35:00|96.49|93.89|95.8|93.2|96.74|94.14|95.3|92.7|0
1667223600000|2022-10-31 13:40:00|95.93|93.33|95.93|93.33|96.61|94.01|95.66|93.06|0
1667223900000|2022-10-31 13:45:00|95.97|93.37|97.77|95.17|97.77|95.17|95.97|93.37|0
1667224200000|2022-10-31 13:50:00|98.16|95.56|97.45|94.85|98.63|96.03|96.89|94.29|0
1667224500000|2022-10-31 13:55:00|97.41|94.81|98.27|95.67|98.31|95.71|97.32|94.72|0
1667224800000|2022-10-31 14:00:00|98.31|95.71|97.01|94.41|98.53|95.93|96.97|94.37|0
1667225100000|2022-10-31 14:05:00|97.1|94.5|98.14|95.54|98.62|96.02|97.1|94.5|0
1667225400000|2022-10-31 14:10:00|98.22|95.62|96.56|93.96|98.57|95.97|96.43|93.83|0
1667225700000|2022-10-31 14:15:00|96.6|94|95.53|92.93|96.65|94.05|95.11|92.51|0
1667226000000|2022-10-31 14:20:00|95.57|92.97|96.47|93.87|96.47|93.87|95.32|92.72|0
1667226300000|2022-10-31 14:25:00|96.43|93.83|96.9|94.3|97.2|94.6|96.25|93.65|0
1667226600000|2022-10-31 14:30:00|96.98|94.38|96.98|94.38|97.37|94.77|96.6|94|0
1667226900000|2022-10-31 14:35:00|97.03|94.43|97.78|95.18|98|95.4|97.03|94.43|0
1667227200000|2022-10-31 14:40:00|97.74|95.14|96.87|94.27|97.91|95.31|96.87|94.27|0
1667227500000|2022-10-31 14:45:00|96.91|94.31|97.13|94.53|97.26|94.66|96.1|93.5|0
1667227800000|2022-10-31 14:50:00|96.95|94.35|97.21|94.61|97.43|94.83|96.57|93.97|0
1667228100000|2022-10-31 14:55:00|97.25|94.65|97.04|94.44|97.73|95.13|96.87|94.27|0
1667228400000|2022-10-31 15:00:00|97.17|94.57|96.35|93.75|97.25|94.65|96.09|93.49|0
1667228700000|2022-10-31 15:05:00|96.52|93.92|95.79|93.19|96.73|94.13|95.12|92.52|0
1667229000000|2022-10-31 15:10:00|95.84|93.24|95.88|93.28|96.22|93.62|95.33|92.73|0
1667229300000|2022-10-31 15:15:00|95.92|93.32|95.87|93.27|96.09|93.49|95.45|92.85|0
1667229600000|2022-10-31 15:20:00|95.96|93.36|94.68|92.08|96.96|94.36|94.47|91.87|0
1667229900000|2022-10-31 15:25:00|94.6|92|94.85|92.25|94.94|92.34|94.43|91.83|0
1667230200000|2022-10-31 15:30:00|94.89|92.29|94.64|92.04|95.23|92.63|94.59|91.99|0
1667230500000|2022-10-31 15:35:00|94.72|92.12|95.23|92.63|95.27|92.67|94.64|92.04|0
1667230800000|2022-10-31 15:40:00|95.18|92.58|93.96|91.36|95.18|92.58|93.92|91.32|0
1667231100000|2022-10-31 15:45:00|93.92|91.32|93.92|91.32|94.38|91.78|93.75|91.15|0
1667231400000|2022-10-31 15:50:00|93.88|91.28|93.33|90.73|93.92|91.32|93.21|90.61|0
1667231700000|2022-10-31 15:55:00|93.29|90.69|95.35|92.75|96.45|93.85|93.08|90.48|0
1667232000000|2022-10-31 16:00:00|95.18|92.58|95.01|92.41|96.11|93.51|94.96|92.36|0
1667232300000|2022-10-31 16:05:00|95.05|92.45|96.36|93.76|96.36|93.76|94.88|92.28|0
1667232600000|2022-10-31 16:10:00|96.32|93.72|94.92|92.32|96.32|93.72|94.92|92.32|0
1667232900000|2022-10-31 16:15:00|95.04|92.44|94.37|91.77|95.09|92.49|93.74|91.14|0
1667233200000|2022-10-31 16:20:00|94.45|91.85|95.04|92.44|95.21|92.61|94.24|91.64|0
1667233500000|2022-10-31 16:25:00|95.08|92.48|95.46|92.86|95.59|92.99|94.96|92.36|0
1667233800000|2022-10-31 16:30:00|95.5|92.9|96.7|94.1|96.78|94.18|95.5|92.9|0
1667234100000|2022-10-31 16:35:00|96.65|94.05|96.65|94.05|97|94.4|96.23|93.63|0
1667234400000|2022-10-31 16:40:00|96.61|94.01|97.08|94.48|97.47|94.87|96.31|93.71|0
1667234700000|2022-10-31 16:45:00|96.95|94.35|97.12|94.52|97.38|94.78|96.86|94.26|0
1667235000000|2022-10-31 16:50:00|97.17|94.57|97.29|94.69|97.42|94.82|96.52|93.92|0
1667235300000|2022-10-31 16:55:00|97.34|94.74|96.69|94.09|97.47|94.87|96.56|93.96|0
1667235600000|2022-10-31 17:00:00|96.56|93.96|97.03|94.43|97.03|94.43|96.17|93.57|0
1667235900000|2022-10-31 17:05:00|96.99|94.39|96.04|93.44|97.38|94.78|96|93.4|0
1667236200000|2022-10-31 17:10:00|96.13|93.53|96.17|93.57|96.56|93.96|95.96|93.36|0
1667236500000|2022-10-31 17:15:00|96.21|93.61|95.4|92.8|96.6|94|95.36|92.76|0
1667236800000|2022-10-31 17:20:00|95.36|92.76|95.23|92.63|95.53|92.93|94.98|92.38|0
1667237100000|2022-10-31 17:25:00|95.27|92.67|94.76|92.16|95.65|93.05|94.64|92.04|0
1667237400000|2022-10-31 17:30:00|94.89|92.29|94.55|91.95|95.02|92.42|94.51|91.91|0
1667237700000|2022-10-31 17:35:00|94.51|91.91|94.72|92.12|94.8|92.2|94.38|91.78|0
1667238000000|2022-10-31 17:40:00|94.76|92.16|94.97|92.37|95.31|92.71|94.72|92.12|0
1667238300000|2022-10-31 17:45:00|95.01|92.41|95.73|93.13|95.86|93.26|95.01|92.41|0
1667238600000|2022-10-31 17:50:00|95.65|93.05|95.81|93.21|96.16|93.56|95.43|92.83|0
1667238900000|2022-10-31 17:55:00|95.86|93.26|95.26|92.66|95.86|93.26|95.22|92.62|0
1667239200000|2022-10-31 18:00:00|95.3|92.7|94.88|92.28|95.47|92.87|94.63|92.03|0
1667239500000|2022-10-31 18:05:00|94.92|92.32|95.6|93|95.72|93.12|94.92|92.32|0
1667239800000|2022-10-31 18:10:00|95.68|93.08|95.47|92.87|95.94|93.34|95.3|92.7|0
1667240100000|2022-10-31 18:15:00|95.51|92.91|95.13|92.53|95.81|93.21|95|92.4|0
1667240400000|2022-10-31 18:20:00|95.17|92.57|95.21|92.61|95.38|92.78|95|92.4|0
1667240700000|2022-10-31 18:25:00|95.25|92.65|94.59|91.99|95.34|92.74|94|91.4|0
1667241000000|2022-10-31 18:30:00|94.63|92.03|94.08|91.48|94.84|92.24|93.94|91.34|0
1667241300000|2022-10-31 18:35:00|94.12|91.52|93.53|90.93|94.29|91.69|93.33|90.73|0
1667241600000|2022-10-31 18:40:00|93.58|90.98|93.7|91.1|93.78|91.18|93.45|90.85|0
1667241900000|2022-10-31 18:45:00|93.62|91.02|94.12|91.52|94.24|91.64|93.36|90.76|0
1667242200000|2022-10-31 18:50:00|94.08|91.48|93.7|91.1|94.33|91.73|93.61|91.01|0
1667242500000|2022-10-31 18:55:00|93.74|91.14|94.75|92.15|95.3|92.7|93.49|90.89|0
1667242800000|2022-10-31 19:00:00|94.7|92.1|95.84|93.24|95.84|93.24|94.7|92.1|0
1667243100000|2022-10-31 19:05:00|95.8|93.2|96.44|93.84|96.52|93.92|95.41|92.81|0
1667243400000|2022-10-31 19:10:00|96.35|93.75|95.79|93.19|96.35|93.75|95.62|93.02|0
1667243700000|2022-10-31 19:15:00|95.84|93.24|95.58|92.98|96.31|93.71|95.49|92.89|0
1667244000000|2022-10-31 19:20:00|95.62|93.02|95.02|92.42|95.88|93.28|94.77|92.17|0
1667244300000|2022-10-31 19:25:00|95.11|92.51|94.68|92.08|95.11|92.51|94.6|92|0
1667244600000|2022-10-31 19:30:00|94.72|92.12|93.96|91.36|95.02|92.42|93.96|91.36|0
1667244900000|2022-10-31 19:35:00|93.88|91.28|93.58|90.98|94.13|91.53|93.54|90.94|0
1667245200000|2022-10-31 19:40:00|93.62|91.02|93.58|90.98|93.66|91.06|93.29|90.69|0
1667245500000|2022-10-31 19:45:00|93.66|91.06|94.42|91.82|94.42|91.82|93.5|90.9|0
1667245800000|2022-10-31 19:50:00|94.38|91.78|95.39|92.79|95.61|93.01|94.38|91.78|0
1667246100000|2022-10-31 19:55:00|95.27|92.67|95.31|92.71|95.69|93.09|94.88|92.28|0
1667246400000|2022-10-31 20:00:00|95.35|92.75|95.73|93.13|95.86|93.26|95.18|92.58|0
1667246700000|2022-10-31 20:05:00|95.77|93.17|95.26|92.66|95.77|93.17|95.01|92.41|0
1667247000000|2022-10-31 20:10:00|95.22|92.62|95.43|92.83|95.69|93.09|95.22|92.62|0
1667247300000|2022-10-31 20:15:00|95.49|92.69|95.1|92.3|95.57|92.77|95.02|92.22|0
1667247600000|2022-10-31 20:20:00|95.14|92.34|95.1|92.3|95.31|92.51|95.02|92.22|0
1667247900000|2022-10-31 20:25:00|95.14|92.34|95.23|92.43|95.35|92.55|95.06|92.26|0
1667248200000|2022-10-31 20:30:00|95.27|92.47|95.05|92.25|95.27|92.47|94.99|92.19|0
1667248500000|2022-10-31 20:35:00|95.01|92.21|94.9|92.1|95.05|92.25|94.88|92.08|0
1667248800000|2022-10-31 20:40:00|94.92|92.12|94.9|92.1|95.05|92.25|94.75|91.95|0
1667249100000|2022-10-31 20:45:00|94.97|92.17|94.92|92.12|95.03|92.23|94.79|91.99|0
1667249400000|2022-10-31 20:50:00|94.88|92.08|95.13|92.33|95.17|92.37|94.79|91.99|0
1667249700000|2022-10-31 20:55:00|95.15|92.35|95.41|92.61|95.51|92.71|95.13|92.33|0
1667250000000|2022-10-31 21:00:00|95.35|92.55|95.53|92.73|95.55|92.75|95.35|92.55|0
1667250300000|2022-10-31 21:05:00|95.54|92.74|95.56|92.76|95.57|92.77|95.41|92.61|0
1667250600000|2022-10-31 21:10:00|95.57|92.77|95.56|92.76|95.62|92.82|95.52|92.72|0
1667250900000|2022-10-31 21:15:00|95.54|92.74|95.62|92.82|95.75|92.95|95.54|92.74|0
1667251200000|2022-10-31 21:20:00|95.61|92.81|95.66|92.86|95.7|92.9|95.59|92.79|0
1667251500000|2022-10-31 21:25:00|95.65|92.85|95.64|92.84|95.67|92.87|95.64|92.84|0
1667251800000|2022-10-31 21:30:00|95.61|92.81|95.4|92.6|95.61|92.81|95.31|92.51|0
1667252100000|2022-10-31 21:35:00|95.42|92.62|95.36|92.56|95.42|92.62|95.36|92.56|0
1667252400000|2022-10-31 21:40:00|95.39|92.59|95.4|92.6|95.4|92.6|95.38|92.58|0
1667252700000|2022-10-31 21:45:00|95.41|92.61|95.37|92.57|95.43|92.63|95.37|92.57|0
1667253000000|2022-10-31 21:50:00|95.4|92.6|95.39|92.59|95.42|92.62|95.39|92.59|0
1667253300000|2022-10-31 21:55:00|95.4|92.6|95.38|92.58|95.4|92.6|95.38|92.58|0
1667253600000|2022-10-31 22:00:00|95.17|92.37|95.49|92.69|95.58|92.78|95.09|92.29|0
1667253900000|2022-10-31 22:05:00|95.53|92.73|95.55|92.75|95.64|92.84|95.4|92.6|0
1667254200000|2022-10-31 22:10:00|95.49|92.69|95.1|92.3|95.57|92.77|95.1|92.3|0
1667254500000|2022-10-31 22:15:00|95.08|92.28|95.1|92.3|95.17|92.37|94.85|92.05|0
1667254800000|2022-10-31 22:20:00|95.06|92.26|94.85|92.05|95.06|92.26|94.8|92|0
1667255100000|2022-10-31 22:25:00|94.89|92.09|94.84|92.04|94.89|92.09|94.76|91.96|0
1667255400000|2022-10-31 22:30:00|94.8|92|94.71|91.91|94.84|92.04|94.57|91.77|0
1667255700000|2022-10-31 22:35:00|94.76|91.96|94.75|91.95|94.84|92.04|94.75|91.95|0
1667256000000|2022-10-31 22:40:00|94.8|92|94.75|91.95|94.92|92.12|94.71|91.91|0
1667256300000|2022-10-31 22:45:00|94.73|91.93|94.71|91.91|94.79|91.99|94.71|91.91|0
1667256600000|2022-10-31 22:50:00|94.75|91.95|94.79|91.99|94.84|92.04|94.62|91.82|0
1667256900000|2022-10-31 22:55:00|94.83|92.03|94.92|92.12|95|92.2|94.79|91.99|0
1667257200000|2022-10-31 23:00:00|94.83|92.03|94.49|91.69|94.92|92.12|94.41|91.61|0
1667257500000|2022-10-31 23:05:00|94.45|91.65|94.28|91.48|94.45|91.65|94.07|91.27|0
1667257800000|2022-10-31 23:10:00|94.32|91.52|94.15|91.35|94.41|91.61|94.15|91.35|0
1667258100000|2022-10-31 23:15:00|94.11|91.31|94.23|91.43|94.28|91.48|94.02|91.22|0
1667258400000|2022-10-31 23:20:00|94.19|91.39|94.23|91.43|94.32|91.52|94.19|91.39|0
1667258700000|2022-10-31 23:25:00|94.27|91.47|94.19|91.39|94.3|91.5|94.15|91.35|0
1667259000000|2022-10-31 23:30:00|94.15|91.35|94.14|91.34|94.31|91.51|94.02|91.22|0
1667259300000|2022-10-31 23:35:00|94.19|91.39|94.31|91.51|94.44|91.64|94.1|91.3|0
1667259600000|2022-10-31 23:40:00|94.35|91.55|94.18|91.38|94.35|91.55|94.16|91.36|0
1667259900000|2022-10-31 23:45:00|94.14|91.34|94.14|91.34|94.14|91.34|93.93|91.13|0
1667260200000|2022-10-31 23:50:00|94.1|91.3|94.31|91.51|94.31|91.51|94.1|91.3|0
1667260500000|2022-10-31 23:55:00|94.26|91.46|94.43|91.63|94.43|91.63|94.12|91.32|0
1667260800000|2022-11-01 00:00:00|94.39|91.59|94.39|91.59|94.64|91.84|94.34|91.54|0
1667261100000|2022-11-01 00:05:00|94.43|91.63|94.11|91.31|94.6|91.8|94.07|91.27|0
1667261400000|2022-11-01 00:10:00|94.13|91.33|93.96|91.16|94.17|91.37|93.79|90.99|0
1667261700000|2022-11-01 00:15:00|93.92|91.12|94.04|91.24|94.09|91.29|93.79|90.99|0
1667262000000|2022-11-01 00:20:00|94.09|91.29|93.96|91.16|94.23|91.43|93.83|91.03|0
1667262300000|2022-11-01 00:25:00|94|91.2|93.81|91.01|94.04|91.24|93.75|90.95|0
1667262600000|2022-11-01 00:30:00|93.79|90.99|93.62|90.82|93.81|91.01|93.58|90.78|0
1667262900000|2022-11-01 00:35:00|93.66|90.86|93.74|90.94|93.74|90.94|93.58|90.78|0
1667263200000|2022-11-01 00:40:00|93.78|90.98|93.91|91.11|93.95|91.15|93.7|90.9|0
1667263500000|2022-11-01 00:45:00|93.87|91.07|94.12|91.32|94.12|91.32|93.78|90.98|0
1667263800000|2022-11-01 00:50:00|94.08|91.28|93.89|91.09|94.08|91.28|93.78|90.98|0
1667264100000|2022-11-01 00:55:00|93.95|91.15|94.07|91.27|94.16|91.36|93.86|91.06|0
1667264400000|2022-11-01 01:00:00|94.03|91.23|94.03|91.23|94.07|91.27|93.86|91.06|0
1667264700000|2022-11-01 01:05:00|94.07|91.27|93.9|91.1|94.2|91.4|93.86|91.06|0
1667265000000|2022-11-01 01:10:00|93.86|91.06|93.9|91.1|94.01|91.21|93.86|91.06|0
1667265300000|2022-11-01 01:15:00|93.86|91.06|93.6|90.8|94.07|91.27|93.6|90.8|0
1667265600000|2022-11-01 01:20:00|93.64|90.84|93.52|90.72|93.69|90.89|93.43|90.63|0
1667265900000|2022-11-01 01:25:00|93.54|90.74|93.35|90.55|93.6|90.8|93.31|90.51|0
1667266200000|2022-11-01 01:30:00|93.33|90.53|93.51|90.71|93.51|90.71|93.26|90.46|0
1667266500000|2022-11-01 01:35:00|93.47|90.67|93.51|90.71|93.56|90.76|93.43|90.63|0
1667266800000|2022-11-01 01:40:00|93.53|90.73|93.51|90.71|93.55|90.75|93.3|90.5|0
1667267100000|2022-11-01 01:45:00|93.49|90.69|93.38|90.58|93.55|90.75|93.26|90.46|0
1667267400000|2022-11-01 01:50:00|93.34|90.54|93.26|90.46|93.34|90.54|93.13|90.33|0
1667267700000|2022-11-01 01:55:00|93.21|90.41|93.21|90.41|93.3|90.5|93.17|90.37|0
1667268000000|2022-11-01 02:00:00|93.13|90.33|93.17|90.37|93.17|90.37|93|90.2|0
1667268300000|2022-11-01 02:05:00|93.13|90.33|93.13|90.33|93.25|90.45|93.08|90.28|0
1667268600000|2022-11-01 02:10:00|93.17|90.37|93|90.2|93.21|90.41|93|90.2|0
1667268900000|2022-11-01 02:15:00|93.02|90.22|93.16|90.36|93.33|90.53|93|90.2|0
1667269200000|2022-11-01 02:20:00|93.12|90.32|92.87|90.07|93.14|90.34|92.87|90.07|0
1667269500000|2022-11-01 02:25:00|92.91|90.11|92.83|90.03|92.95|90.15|92.81|90.01|0
1667269800000|2022-11-01 02:30:00|92.87|90.07|92.62|89.82|92.87|90.07|92.58|89.78|0
1667270100000|2022-11-01 02:35:00|92.58|89.78|92.64|89.84|92.64|89.84|92.49|89.69|0
1667270400000|2022-11-01 02:40:00|92.62|89.82|92.63|89.83|92.74|89.94|92.62|89.82|0
1667270700000|2022-11-01 02:45:00|92.61|89.81|92.53|89.73|92.65|89.85|92.53|89.73|0
1667271000000|2022-11-01 02:50:00|92.55|89.75|92.61|89.81|92.61|89.81|92.53|89.73|0
1667271300000|2022-11-01 02:55:00|92.65|89.85|92.53|89.73|92.65|89.85|92.48|89.68|0
1667271600000|2022-11-01 03:00:00|92.51|89.71|92.69|89.89|92.69|89.89|92.36|89.56|0
1667271900000|2022-11-01 03:05:00|92.73|89.93|92.69|89.89|92.86|90.06|92.65|89.85|0
1667272200000|2022-11-01 03:10:00|92.73|89.93|92.94|90.14|92.94|90.14|92.65|89.85|0
1667272500000|2022-11-01 03:15:00|92.89|90.09|92.98|90.18|92.98|90.18|92.77|89.97|0
1667272800000|2022-11-01 03:20:00|92.93|90.13|93.14|90.34|93.14|90.34|92.93|90.13|0
1667273100000|2022-11-01 03:25:00|93.18|90.38|93.14|90.34|93.18|90.38|93.01|90.21|0
1667273400000|2022-11-01 03:30:00|93.12|90.32|92.85|90.05|93.12|90.32|92.76|89.96|0
1667273700000|2022-11-01 03:35:00|92.8|90|92.88|90.08|93.01|90.21|92.76|89.96|0
1667274000000|2022-11-01 03:40:00|92.93|90.13|93.05|90.25|93.07|90.27|92.88|90.08|0
1667274300000|2022-11-01 03:45:00|93.01|90.21|93.05|90.25|93.3|90.5|93.01|90.21|0
1667274600000|2022-11-01 03:50:00|93.09|90.29|92.84|90.04|93.26|90.46|92.8|90|0
1667274900000|2022-11-01 03:55:00|92.88|90.08|92.79|89.99|93.05|90.25|92.79|89.99|0
1667275200000|2022-11-01 04:00:00|92.75|89.95|92.88|90.08|93|90.2|92.75|89.95|0
1667275500000|2022-11-01 04:05:00|92.9|90.1|92.92|90.12|93.08|90.28|92.88|90.08|0
1667275800000|2022-11-01 04:10:00|92.96|90.16|93.04|90.24|93.21|90.41|92.92|90.12|0
1667276100000|2022-11-01 04:15:00|93.08|90.28|93|90.2|93.12|90.32|92.95|90.15|0
1667276400000|2022-11-01 04:20:00|92.95|90.15|92.99|90.19|93|90.2|92.87|90.07|0
1667276700000|2022-11-01 04:25:00|92.95|90.15|93.24|90.44|93.28|90.48|92.91|90.11|0
1667277000000|2022-11-01 04:30:00|93.28|90.48|92.91|90.11|93.37|90.57|92.87|90.07|0
1667277300000|2022-11-01 04:35:00|92.87|90.07|92.7|89.9|92.87|90.07|92.66|89.86|0
1667277600000|2022-11-01 04:40:00|92.72|89.92|92.65|89.85|92.78|89.98|92.65|89.85|0
1667277900000|2022-11-01 04:45:00|92.68|89.88|92.8|90|92.82|90.02|92.65|89.85|0
1667278200000|2022-11-01 04:50:00|92.78|89.98|93.13|90.33|93.13|90.33|92.76|89.96|0
1667278500000|2022-11-01 04:55:00|93.18|90.38|93.2|90.4|93.3|90.5|93.09|90.29|0
1667278800000|2022-11-01 05:00:00|93.22|90.42|93.01|90.21|93.24|90.44|92.92|90.12|0
1667279100000|2022-11-01 05:05:00|93.03|90.23|92.8|90|93.05|90.25|92.75|89.95|0
1667279400000|2022-11-01 05:10:00|92.75|89.95|92.84|90.04|92.9|90.1|92.75|89.95|0
1667279700000|2022-11-01 05:15:00|92.88|90.08|92.75|89.95|92.92|90.12|92.67|89.87|0
1667280000000|2022-11-01 05:20:00|92.71|89.91|92.73|89.93|92.79|89.99|92.67|89.87|0
1667280300000|2022-11-01 05:25:00|92.71|89.91|92.15|89.35|92.79|89.99|92.13|89.33|0
1667280600000|2022-11-01 05:30:00|92.17|89.37|92|89.2|92.21|89.41|91.98|89.18|0
1667280900000|2022-11-01 05:35:00|91.84|89.04|91.83|89.03|91.96|89.16|91.79|88.99|0
1667281200000|2022-11-01 05:40:00|91.88|89.08|91.83|89.03|91.96|89.16|91.79|88.99|0
1667281500000|2022-11-01 05:45:00|91.79|88.99|91.54|88.74|91.83|89.03|91.46|88.66|0
1667281800000|2022-11-01 05:50:00|91.58|88.78|91.87|89.07|91.99|89.19|91.58|88.78|0
1667282100000|2022-11-01 05:55:00|91.91|89.11|92.03|89.23|92.03|89.23|91.83|89.03|0
1667282400000|2022-11-01 06:00:00|91.99|89.19|91.66|88.86|91.99|89.19|91.66|88.86|0
1667282700000|2022-11-01 06:05:00|91.7|88.9|91.45|88.65|91.8|89|91.41|88.61|0
1667283000000|2022-11-01 06:10:00|91.5|88.7|91.37|88.57|91.54|88.74|91.29|88.49|0
1667283300000|2022-11-01 06:15:00|91.41|88.61|91.35|88.55|91.49|88.69|91.25|88.45|0
1667283600000|2022-11-01 06:20:00|91.33|88.53|91.49|88.69|91.53|88.73|91.29|88.49|0
1667283900000|2022-11-01 06:25:00|91.45|88.65|91.57|88.77|91.61|88.81|91.41|88.61|0
1667284200000|2022-11-01 06:30:00|91.61|88.81|91.82|89.02|91.82|89.02|91.57|88.77|0
1667284500000|2022-11-01 06:35:00|91.77|88.97|91.94|89.14|92.02|89.22|91.69|88.89|0
1667284800000|2022-11-01 06:40:00|91.9|89.1|91.63|88.83|91.9|89.1|91.48|88.68|0
1667285100000|2022-11-01 06:45:00|91.65|88.85|91.48|88.68|91.81|89.01|91.48|88.68|0
1667285400000|2022-11-01 06:50:00|91.52|88.72|91.4|88.6|91.73|88.93|91.32|88.52|0
1667285700000|2022-11-01 06:55:00|91.44|88.64|91.19|88.39|91.44|88.64|91.11|88.31|0
1667286000000|2022-11-01 07:00:00|91.23|88.43|92.18|89.38|92.18|89.38|91.23|88.43|0
1667286300000|2022-11-01 07:05:00|92.08|89.48|91.58|88.98|92.08|89.48|91.29|88.69|0
1667286600000|2022-11-01 07:10:00|91.54|88.94|90.64|88.04|91.54|88.94|90.64|88.04|0
1667286900000|2022-11-01 07:15:00|90.6|88|90.84|88.24|91.13|88.53|90.56|87.96|0
1667287200000|2022-11-01 07:20:00|90.8|88.2|91.74|89.14|91.74|89.14|90.59|87.99|0
1667287500000|2022-11-01 07:25:00|91.82|89.22|92.44|89.84|92.65|90.05|91.82|89.22|0
1667287800000|2022-11-01 07:30:00|92.4|89.8|92.52|89.92|92.73|90.13|92.23|89.63|0
1667288100000|2022-11-01 07:35:00|92.48|89.88|92.35|89.75|92.56|89.96|92.13|89.53|0
1667288400000|2022-11-01 07:40:00|92.33|89.73|92.39|89.79|92.48|89.88|92.19|89.59|0
1667288700000|2022-11-01 07:45:00|92.41|89.81|92.18|89.58|92.43|89.83|92.12|89.52|0
1667289000000|2022-11-01 07:50:00|92.14|89.54|91.73|89.13|92.18|89.58|91.65|89.05|0
1667289300000|2022-11-01 07:55:00|91.75|89.15|92.7|90.1|92.99|90.39|91.73|89.13|0
1667289600000|2022-11-01 08:00:00|92.76|90.16|91.59|88.99|92.76|90.16|91.53|88.93|0
1667289900000|2022-11-01 08:05:00|91.55|88.95|91.42|88.82|91.57|88.97|91.1|88.5|0
1667290200000|2022-11-01 08:10:00|91.46|88.86|90.69|88.09|91.5|88.9|90.61|88.01|0
1667290500000|2022-11-01 08:15:00|90.73|88.13|90.95|88.35|90.97|88.37|90.53|87.93|0
1667290800000|2022-11-01 08:20:00|90.97|88.37|91.21|88.61|91.25|88.65|90.65|88.05|0
1667291100000|2022-11-01 08:25:00|91.3|88.7|90.97|88.37|91.3|88.7|90.79|88.19|0
1667291400000|2022-11-01 08:30:00|91.01|88.41|91.25|88.65|91.25|88.65|90.76|88.16|0
1667291700000|2022-11-01 08:35:00|91.29|88.69|91.13|88.53|91.29|88.69|90.8|88.2|0
1667292000000|2022-11-01 08:40:00|91.09|88.49|91.11|88.51|91.21|88.61|90.88|88.28|0
1667292300000|2022-11-01 08:45:00|91.13|88.53|91.33|88.73|91.41|88.81|91|88.4|0
1667292600000|2022-11-01 08:50:00|91.37|88.77|91.43|88.83|91.45|88.85|91.04|88.44|0
1667292900000|2022-11-01 08:55:00|91.45|88.85|91.45|88.85|91.53|88.93|91.12|88.52|0
1667293200000|2022-11-01 09:00:00|91.47|88.87|92.1|89.5|92.18|89.58|91.47|88.87|0
1667293500000|2022-11-01 09:05:00|92.06|89.46|92.26|89.66|92.26|89.66|91.85|89.25|0
1667293800000|2022-11-01 09:10:00|92.3|89.7|91.97|89.37|92.3|89.7|91.85|89.25|0
1667294100000|2022-11-01 09:15:00|91.93|89.33|91.68|89.08|92.26|89.66|91.68|89.08|0
1667294400000|2022-11-01 09:20:00|91.73|89.13|91.76|89.16|91.81|89.21|91.56|88.96|0
1667294700000|2022-11-01 09:25:00|91.81|89.21|91.78|89.18|92.13|89.53|91.66|89.06|0
1667295000000|2022-11-01 09:30:00|91.76|89.16|91.39|88.79|91.93|89.33|91.27|88.67|0
1667295300000|2022-11-01 09:35:00|91.35|88.75|91.19|88.59|91.43|88.83|91.19|88.59|0
1667295600000|2022-11-01 09:40:00|91.21|88.61|90.98|88.38|91.21|88.61|90.82|88.22|0
1667295900000|2022-11-01 09:45:00|90.96|88.36|91.06|88.46|91.18|88.58|90.94|88.34|0
1667296200000|2022-11-01 09:50:00|91.02|88.42|90.98|88.38|91.26|88.66|90.96|88.36|0
1667296500000|2022-11-01 09:55:00|90.96|88.36|90.9|88.3|91.02|88.42|90.77|88.17|0
1667296800000|2022-11-01 10:00:00|90.85|88.25|91.1|88.5|91.1|88.5|90.65|88.05|0
1667297100000|2022-11-01 10:05:00|91.14|88.54|90.83|88.23|91.34|88.74|90.77|88.17|0
1667297400000|2022-11-01 10:10:00|90.85|88.25|90.63|88.03|90.89|88.29|90.41|87.81|0
1667297700000|2022-11-01 10:15:00|90.61|88.01|90.85|88.25|90.93|88.33|90.61|88.01|0
1667298000000|2022-11-01 10:20:00|90.81|88.21|90.28|87.68|90.85|88.25|90.12|87.52|0
1667298300000|2022-11-01 10:25:00|90.24|87.64|90.32|87.72|90.52|87.92|90.12|87.52|0
1667298600000|2022-11-01 10:30:00|90.28|87.68|89.99|87.39|90.52|87.92|89.99|87.39|0
1667298900000|2022-11-01 10:35:00|90.03|87.43|90.07|87.47|90.07|87.47|89.91|87.31|0
1667299200000|2022-11-01 10:40:00|90.05|87.45|90.43|87.83|90.56|87.96|89.99|87.39|0
1667299500000|2022-11-01 10:45:00|90.46|87.86|90.27|87.67|90.6|88|90.11|87.51|0
1667299800000|2022-11-01 10:50:00|90.23|87.63|90.07|87.47|90.27|87.67|90.03|87.43|0
1667300100000|2022-11-01 10:55:00|90.03|87.43|90.35|87.75|90.35|87.75|89.99|87.39|0
1667300400000|2022-11-01 11:00:00|90.39|87.79|90.53|87.93|90.89|88.29|90.39|87.79|0
1667300700000|2022-11-01 11:05:00|90.51|87.91|90.26|87.66|90.51|87.91|89.9|87.3|0
1667301000000|2022-11-01 11:10:00|90.22|87.62|90.75|88.15|90.83|88.23|90.22|87.62|0
1667301300000|2022-11-01 11:15:00|90.73|88.13|90.85|88.25|91.03|88.43|90.67|88.07|0
1667301600000|2022-11-01 11:20:00|90.83|88.23|90.74|88.14|90.87|88.27|90.62|88.02|0
1667301900000|2022-11-01 11:25:00|90.7|88.1|90.42|87.82|90.7|88.1|90.38|87.78|0
1667302200000|2022-11-01 11:30:00|90.46|87.86|90.17|87.57|90.46|87.86|90.05|87.45|0
1667302500000|2022-11-01 11:35:00|90.21|87.61|90.5|87.9|90.58|87.98|90.01|87.41|0
1667302800000|2022-11-01 11:40:00|90.52|87.92|90.37|87.77|90.58|87.98|90.25|87.65|0
1667303100000|2022-11-01 11:45:00|90.39|87.79|90.25|87.65|90.41|87.81|90.21|87.61|0
1667303400000|2022-11-01 11:50:00|90.21|87.61|90.13|87.53|90.37|87.77|90.09|87.49|0
1667303700000|2022-11-01 11:55:00|90.17|87.57|90.17|87.57|90.17|87.57|89.84|87.24|0
1667304000000|2022-11-01 12:00:00|90.08|87.48|90.41|87.81|90.53|87.93|89.64|87.04|0
1667304300000|2022-11-01 12:05:00|90.37|87.77|90.24|87.64|90.57|87.97|90.12|87.52|0
1667304600000|2022-11-01 12:10:00|90.2|87.6|89.88|87.28|90.24|87.64|89.84|87.24|0
1667304900000|2022-11-01 12:15:00|89.84|87.24|89.64|87.04|89.84|87.24|89.6|87|0
1667305200000|2022-11-01 12:20:00|89.6|87|89.35|86.75|89.92|87.32|89.31|86.71|0
1667305500000|2022-11-01 12:25:00|89.39|86.79|89.51|86.91|89.77|87.17|89.35|86.75|0
1667305800000|2022-11-01 12:30:00|89.47|86.87|89.23|86.63|89.55|86.95|88.95|86.35|0
1667306100000|2022-11-01 12:35:00|89.19|86.59|89.47|86.87|89.51|86.91|89.11|86.51|0
1667306400000|2022-11-01 12:40:00|89.43|86.83|89.39|86.79|89.55|86.95|89.19|86.59|0
1667306700000|2022-11-01 12:45:00|89.35|86.75|89.3|86.7|89.51|86.91|89.03|86.43|0
1667307000000|2022-11-01 12:50:00|89.26|86.66|89.34|86.74|89.58|86.98|89.06|86.46|0
1667307300000|2022-11-01 12:55:00|89.38|86.78|89.42|86.82|89.54|86.94|89.3|86.7|0
1667307600000|2022-11-01 13:00:00|89.46|86.86|89.9|87.3|89.94|87.34|89.3|86.7|0
1667307900000|2022-11-01 13:05:00|89.86|87.26|89.9|87.3|89.94|87.34|89.62|87.02|0
1667308200000|2022-11-01 13:10:00|89.86|87.26|90.26|87.66|91.18|88.58|89.42|86.82|0
1667308500000|2022-11-01 13:15:00|90.3|87.7|90.46|87.86|90.5|87.9|90.14|87.54|0
1667308800000|2022-11-01 13:20:00|90.42|87.82|90.42|87.82|90.5|87.9|90.18|87.58|0
1667309100000|2022-11-01 13:25:00|90.38|87.78|90.22|87.62|90.78|88.18|90.14|87.54|0
1667309400000|2022-11-01 13:30:00|90.3|87.7|90.66|88.06|91.6|89|89.98|87.38|0
1667309700000|2022-11-01 13:35:00|90.7|88.1|90.74|88.14|91.43|88.83|90.22|87.62|0
1667310000000|2022-11-01 13:40:00|90.58|87.98|90.96|88.36|91.27|88.67|90.33|87.73|0
1667310300000|2022-11-01 13:45:00|90.98|88.38|93.15|90.55|93.61|91.01|90.98|88.38|0
1667310600000|2022-11-01 13:50:00|93.11|90.51|92.39|89.79|94.23|91.63|92.22|89.62|0
1667310900000|2022-11-01 13:55:00|92.43|89.83|92.67|90.07|92.86|90.26|92.24|89.64|0
1667311200000|2022-11-01 14:00:00|92.34|89.74|95.6|93|95.72|93.12|92.34|89.74|0
1667311500000|2022-11-01 14:05:00|95.51|92.91|97.01|94.41|97.1|94.5|95.08|92.48|0
1667311800000|2022-11-01 14:10:00|97.31|94.71|96.69|94.09|98.6|96|96.32|93.72|0
1667312100000|2022-11-01 14:15:00|96.73|94.13|95.98|93.38|96.95|94.35|95.34|92.74|0
1667312400000|2022-11-01 14:20:00|96.19|93.59|95.42|92.82|96.97|94.37|94.61|92.01|0
1667312700000|2022-11-01 14:25:00|95.38|92.78|94.73|92.13|96.02|93.42|94.73|92.13|0
1667313000000|2022-11-01 14:30:00|94.69|92.09|94.31|91.71|95.72|93.12|94.31|91.71|0
1667313300000|2022-11-01 14:35:00|94.27|91.67|96.23|93.63|96.27|93.67|94.18|91.58|0
1667313600000|2022-11-01 14:40:00|96.36|93.76|97.62|95.02|98.1|95.5|96.36|93.76|0
1667313900000|2022-11-01 14:45:00|97.53|94.93|97.75|95.15|98.23|95.63|96.96|94.36|0
1667314200000|2022-11-01 14:50:00|97.79|95.19|97.44|94.84|98.27|95.67|97.44|94.84|0
1667314500000|2022-11-01 14:55:00|97.48|94.88|98.84|96.24|99.51|96.91|97.44|94.84|0
1667314800000|2022-11-01 15:00:00|98.78|96.18|98.53|95.93|99.15|96.55|98.36|95.76|0
1667315100000|2022-11-01 15:05:00|98.58|95.98|98.66|96.06|99.42|96.82|98.27|95.67|0
1667315400000|2022-11-01 15:10:00|98.57|95.97|95|92.4|98.71|96.11|94.92|92.32|0
1667315700000|2022-11-01 15:15:00|95.09|92.49|96.17|93.57|96.17|93.57|94.61|92.01|0
1667316000000|2022-11-01 15:20:00|96.26|93.66|96.09|93.49|96.39|93.79|95.39|92.79|0
1667316300000|2022-11-01 15:25:00|96.13|93.53|94.16|91.56|96.35|93.75|94.16|91.56|0
1667316600000|2022-11-01 15:30:00|94.2|91.6|94.12|91.52|94.55|91.95|93.65|91.05|0
1667316900000|2022-11-01 15:35:00|94.07|91.47|97.28|94.68|97.9|95.3|93.86|91.26|0
1667317200000|2022-11-01 15:40:00|97.37|94.77|97.45|94.85|97.72|95.12|96.88|94.28|0
1667317500000|2022-11-01 15:45:00|97.5|94.9|96.53|93.93|97.63|95.03|96.09|93.49|0
1667317800000|2022-11-01 15:50:00|96.44|93.84|96.07|93.47|96.79|94.19|96.03|93.43|0
1667318100000|2022-11-01 15:55:00|96.05|93.45|95.65|93.05|96.44|93.84|95.26|92.66|0
1667318400000|2022-11-01 16:00:00|95.7|93.1|95.22|92.62|95.87|93.27|95.05|92.45|0
1667318700000|2022-11-01 16:05:00|95.18|92.58|94.57|91.97|95.22|92.62|93.17|90.57|0
1667319000000|2022-11-01 16:10:00|94.53|91.93|95.22|92.62|95.61|93.01|93.93|91.33|0
1667319300000|2022-11-01 16:15:00|95.17|92.57|95.52|92.92|95.73|93.13|95|92.4|0
1667319600000|2022-11-01 16:20:00|95.56|92.96|95.65|93.05|96.04|93.44|94.78|92.18|0
1667319900000|2022-11-01 16:25:00|95.69|93.09|95.73|93.13|95.82|93.22|94.91|92.31|0
1667320200000|2022-11-01 16:30:00|95.64|93.04|95.99|93.39|96.08|93.48|95.43|92.83|0
1667320500000|2022-11-01 16:35:00|95.86|93.26|95.81|93.21|96.6|94|95.64|93.04|0
1667320800000|2022-11-01 16:40:00|95.73|93.13|95.25|92.65|96.12|93.52|95.25|92.65|0
1667321100000|2022-11-01 16:45:00|95.21|92.61|95.38|92.78|95.51|92.91|95.03|92.43|0
1667321400000|2022-11-01 16:50:00|95.33|92.73|95.63|93.03|96.07|93.47|95.29|92.69|0
1667321700000|2022-11-01 16:55:00|95.59|92.99|95.33|92.73|96.07|93.47|95.2|92.6|0
1667322000000|2022-11-01 17:00:00|95.29|92.69|95.76|93.16|96.02|93.42|95.24|92.64|0
1667322300000|2022-11-01 17:05:00|95.63|93.03|95.72|93.12|95.89|93.29|95.2|92.6|0
1667322600000|2022-11-01 17:10:00|95.69|93.09|94.51|91.91|95.76|93.16|94.08|91.48|0
1667322900000|2022-11-01 17:15:00|94.63|92.03|94.55|91.95|94.89|92.29|94.16|91.56|0
1667323200000|2022-11-01 17:20:00|94.5|91.9|94.72|92.12|94.76|92.16|94.08|91.48|0
1667323500000|2022-11-01 17:25:00|94.76|92.16|95.02|92.42|95.15|92.55|94.67|92.07|0
1667323800000|2022-11-01 17:30:00|95.06|92.46|95.45|92.85|95.62|93.02|94.97|92.37|0
1667324100000|2022-11-01 17:35:00|95.49|92.89|95.97|93.37|96.05|93.45|95.4|92.8|0
1667324400000|2022-11-01 17:40:00|96.01|93.41|95.27|92.67|96.01|93.41|95.1|92.5|0
1667324700000|2022-11-01 17:45:00|95.36|92.76|95.23|92.63|95.44|92.84|94.71|92.11|0
1667325000000|2022-11-01 17:50:00|95.18|92.58|95.27|92.67|95.35|92.75|94.88|92.28|0
1667325300000|2022-11-01 17:55:00|95.31|92.71|94.66|92.06|95.53|92.93|94.66|92.06|0
1667325600000|2022-11-01 18:00:00|94.7|92.1|94.83|92.23|95.09|92.49|94.4|91.8|0
1667325900000|2022-11-01 18:05:00|94.88|92.28|94.57|91.97|95.22|92.62|94.53|91.93|0
1667326200000|2022-11-01 18:10:00|94.62|92.02|94.87|92.27|95|92.4|94.53|91.93|0
1667326500000|2022-11-01 18:15:00|94.89|92.29|95.04|92.44|95.13|92.53|94.74|92.14|0
1667326800000|2022-11-01 18:20:00|95|92.4|95.17|92.57|95.34|92.74|94.78|92.18|0
1667327100000|2022-11-01 18:25:00|95.21|92.61|94.69|92.09|95.47|92.87|94.69|92.09|0
1667327400000|2022-11-01 18:30:00|94.74|92.14|95.21|92.61|95.56|92.96|94.52|91.92|0
1667327700000|2022-11-01 18:35:00|95.25|92.65|95.21|92.61|95.34|92.74|94.82|92.22|0
1667328000000|2022-11-01 18:40:00|95.16|92.56|95.38|92.78|95.6|93|94.91|92.31|0
1667328300000|2022-11-01 18:45:00|95.42|92.82|95.81|93.21|96.07|93.47|95.29|92.69|0
1667328600000|2022-11-01 18:50:00|95.85|93.25|95.33|92.73|95.94|93.34|95.12|92.52|0
1667328900000|2022-11-01 18:55:00|95.38|92.78|94.13|91.53|95.38|92.78|93.87|91.27|0
1667329200000|2022-11-01 19:00:00|94.25|91.65|94.17|91.57|94.64|92.04|94|91.4|0
1667329500000|2022-11-01 19:05:00|94.21|91.61|93.7|91.1|94.34|91.74|93.44|90.84|0
1667329800000|2022-11-01 19:10:00|93.65|91.05|94.59|91.99|94.68|92.08|93.65|91.05|0
1667330100000|2022-11-01 19:15:00|94.68|92.08|94.42|91.82|95.11|92.51|94.42|91.82|0
1667330400000|2022-11-01 19:20:00|94.38|91.78|94.42|91.82|94.55|91.95|94.07|91.47|0
1667330700000|2022-11-01 19:25:00|94.37|91.77|95.19|92.59|95.32|92.72|94.37|91.77|0
1667331000000|2022-11-01 19:30:00|95.15|92.55|95.02|92.42|95.36|92.76|94.84|92.24|0
1667331300000|2022-11-01 19:35:00|94.93|92.33|95.32|92.72|95.32|92.72|94.56|91.96|0
1667331600000|2022-11-01 19:40:00|95.36|92.76|94.8|92.2|95.4|92.8|94.67|92.07|0
1667331900000|2022-11-01 19:45:00|94.84|92.24|94.24|91.64|95.27|92.67|94.19|91.59|0
1667332200000|2022-11-01 19:50:00|94.02|91.42|94.71|92.11|95.01|92.41|94.02|91.42|0
1667332500000|2022-11-01 19:55:00|94.75|92.15|95.61|93.01|95.61|93.01|94.58|91.98|0
1667332800000|2022-11-01 20:00:00|95.7|93.1|96.22|93.62|96.39|93.79|95.05|92.45|0
1667333100000|2022-11-01 20:05:00|96.18|93.58|96.48|93.88|96.48|93.88|95.91|93.31|0
1667333400000|2022-11-01 20:10:00|96.52|93.92|96.96|94.36|97.18|94.58|96.44|93.84|0
1667333700000|2022-11-01 20:15:00|97.1|94.3|96.62|93.82|97.23|94.43|96.44|93.64|0
1667334000000|2022-11-01 20:20:00|96.6|93.8|96.75|93.95|96.79|93.99|96.44|93.64|0
1667334300000|2022-11-01 20:25:00|96.79|93.99|96.62|93.82|97.32|94.52|96.62|93.82|0
1667334600000|2022-11-01 20:30:00|96.7|93.9|96.57|93.77|96.75|93.95|96.48|93.68|0
1667334900000|2022-11-01 20:35:00|96.53|93.73|96.22|93.42|96.57|93.77|96.09|93.29|0
1667335200000|2022-11-01 20:40:00|96.11|93.31|96.11|93.31|96.26|93.46|96.04|93.24|0
1667335500000|2022-11-01 20:45:00|96.15|93.35|96.26|93.46|96.39|93.59|96.09|93.29|0
1667335800000|2022-11-01 20:50:00|96.3|93.5|96.34|93.54|96.39|93.59|96.22|93.42|0
1667336100000|2022-11-01 20:55:00|96.26|93.46|96.28|93.48|96.39|93.59|96.19|93.39|0
1667336400000|2022-11-01 21:00:00|96.24|93.44|96.15|93.35|96.28|93.48|96.15|93.35|0
1667336700000|2022-11-01 21:05:00|96.16|93.36|96.26|93.46|96.31|93.51|96.16|93.36|0
1667337000000|2022-11-01 21:10:00|96.25|93.45|96.28|93.48|96.31|93.51|96.25|93.45|0
1667337300000|2022-11-01 21:15:00|96.24|93.44|96.19|93.39|96.27|93.47|96.15|93.35|0
1667337600000|2022-11-01 21:20:00|96.24|93.44|96.28|93.48|96.28|93.48|96.19|93.39|0
1667337900000|2022-11-01 21:25:00|96.27|93.47|96.12|93.32|96.27|93.47|96.12|93.32|0
1667338200000|2022-11-01 21:30:00|96.15|93.35|96.19|93.39|96.19|93.39|96.15|93.35|0
1667338500000|2022-11-01 21:35:00|96.18|93.38|96.19|93.39|96.24|93.44|96.18|93.38|0
1667338800000|2022-11-01 21:40:00|96.2|93.4|96.2|93.4|96.2|93.4|96.2|93.4|0
1667339100000|2022-11-01 21:45:00|96.23|93.43|96.23|93.43|96.24|93.44|96.21|93.41|0
1667339700000|2022-11-01 21:55:00|96.22|93.42|96.18|93.38|96.28|93.48|96.18|93.38|0
1667340000000|2022-11-01 22:00:00|96|93.2|93.01|90.21|96.04|93.24|92.95|90.15|0
1667340300000|2022-11-01 22:05:00|92.99|90.19|93.1|90.3|93.33|90.53|92.95|90.15|0
1667340600000|2022-11-01 22:10:00|93.08|90.28|92.86|90.06|93.08|90.28|92.78|89.98|0
1667340900000|2022-11-01 22:15:00|92.82|90.02|92.82|90.02|92.84|90.04|92.48|89.68|0
1667341200000|2022-11-01 22:20:00|92.73|89.93|92.71|89.91|92.94|90.14|92.64|89.84|0
1667341500000|2022-11-01 22:25:00|92.73|89.93|92.66|89.86|92.94|90.14|92.64|89.84|0
1667341800000|2022-11-01 22:30:00|92.64|89.84|92.68|89.88|92.9|90.1|92.58|89.78|0
1667342100000|2022-11-01 22:35:00|92.7|89.9|92.55|89.75|92.73|89.93|92.55|89.75|0
1667342400000|2022-11-01 22:40:00|92.6|89.8|92.68|89.88|92.72|89.92|92.55|89.75|0
1667342700000|2022-11-01 22:45:00|92.64|89.84|92.68|89.88|92.72|89.92|92.55|89.75|0
1667343000000|2022-11-01 22:50:00|92.63|89.83|92.5|89.7|92.72|89.92|92.5|89.7|0
1667343300000|2022-11-01 22:55:00|92.55|89.75|92.55|89.75|92.63|89.83|92.55|89.75|0
1667343600000|2022-11-01 23:00:00|92.5|89.7|92.33|89.53|92.57|89.77|92.25|89.45|0
1667343900000|2022-11-01 23:05:00|92.37|89.57|92.37|89.57|92.42|89.62|92.25|89.45|0
1667344200000|2022-11-01 23:10:00|92.41|89.61|92.41|89.61|92.63|89.83|92.37|89.57|0
1667344500000|2022-11-01 23:15:00|92.5|89.7|92.41|89.61|92.5|89.7|92.28|89.48|0
1667344800000|2022-11-01 23:20:00|92.43|89.63|92.32|89.52|92.43|89.63|92.28|89.48|0
1667345100000|2022-11-01 23:25:00|92.37|89.57|92.24|89.44|92.37|89.57|92.15|89.35|0
1667345400000|2022-11-01 23:30:00|92.28|89.48|92.11|89.31|92.28|89.48|92.11|89.31|0
1667345700000|2022-11-01 23:35:00|92.19|89.39|92.28|89.48|92.28|89.48|92.15|89.35|0
1667346000000|2022-11-01 23:40:00|92.23|89.43|92.57|89.77|92.62|89.82|92.23|89.43|0
1667346300000|2022-11-01 23:45:00|92.53|89.73|92.87|90.07|92.91|90.11|92.53|89.73|0
1667346600000|2022-11-01 23:50:00|92.91|90.11|92.87|90.07|93.04|90.24|92.7|89.9|0
1667346900000|2022-11-01 23:55:00|92.83|90.03|92.78|89.98|92.87|90.07|92.51|89.71|0
1667347200000|2022-11-02 00:00:00|92.7|89.9|92.69|89.89|92.74|89.94|92.27|89.47|0
1667347500000|2022-11-02 00:05:00|92.74|89.94|93.31|90.51|93.38|90.58|92.74|89.94|0
1667347800000|2022-11-02 00:10:00|93.29|90.49|93.12|90.32|93.29|90.49|92.99|90.19|0
1667348100000|2022-11-02 00:15:00|93.08|90.28|92.95|90.15|93.08|90.28|92.78|89.98|0
1667348400000|2022-11-02 00:20:00|92.99|90.19|92.75|89.95|92.99|90.19|92.6|89.8|0
1667348700000|2022-11-02 00:25:00|92.77|89.97|92.56|89.76|92.99|90.19|92.56|89.76|0
1667349000000|2022-11-02 00:30:00|92.51|89.71|92.26|89.46|92.64|89.84|92.05|89.25|0
1667349300000|2022-11-02 00:35:00|92.3|89.5|91.62|88.82|92.3|89.5|91.56|88.76|0
1667349600000|2022-11-02 00:40:00|91.66|88.86|91.66|88.86|91.91|89.11|91.58|88.78|0
1667349900000|2022-11-02 00:45:00|91.62|88.82|91.49|88.69|91.66|88.86|91.28|88.48|0
1667350200000|2022-11-02 00:50:00|91.45|88.65|91.78|88.98|91.87|89.07|91.32|88.52|0
1667350500000|2022-11-02 00:55:00|91.83|89.03|91.49|88.69|91.87|89.07|91.44|88.64|0
1667350800000|2022-11-02 01:00:00|91.44|88.64|91.76|88.96|91.82|89.02|91.4|88.6|0
1667351100000|2022-11-02 01:05:00|91.78|88.98|91.74|88.94|91.78|88.98|91.52|88.72|0
1667351400000|2022-11-02 01:10:00|91.69|88.89|91.35|88.55|91.74|88.94|91.31|88.51|0
1667351700000|2022-11-02 01:15:00|91.31|88.51|91.23|88.43|91.4|88.6|91.16|88.36|0
1667352000000|2022-11-02 01:20:00|91.18|88.38|91.9|89.1|91.96|89.16|91.1|88.3|0
1667352300000|2022-11-02 01:25:00|91.88|89.08|91.98|89.18|92|89.2|91.79|88.99|0
1667352600000|2022-11-02 01:30:00|92|89.2|91.96|89.16|92|89.2|91.88|89.08|0
1667352900000|2022-11-02 01:35:00|91.92|89.12|91.49|88.69|91.96|89.16|91.45|88.65|0
1667353200000|2022-11-02 01:40:00|91.52|88.72|91.75|88.95|91.83|89.03|91.49|88.69|0
1667353500000|2022-11-02 01:45:00|91.77|88.97|91.91|89.11|92|89.2|91.66|88.86|0
1667353800000|2022-11-02 01:50:00|91.93|89.13|91.91|89.11|92.04|89.24|91.83|89.03|0
1667354100000|2022-11-02 01:55:00|91.89|89.09|91.82|89.02|91.99|89.19|91.74|88.94|0
1667354400000|2022-11-02 02:00:00|91.78|88.98|91.97|89.17|92.03|89.23|91.7|88.9|0
1667354700000|2022-11-02 02:05:00|91.95|89.15|92.29|89.49|92.29|89.49|91.95|89.15|0
1667355000000|2022-11-02 02:10:00|92.24|89.44|92.16|89.36|92.24|89.44|92.12|89.32|0
1667355300000|2022-11-02 02:15:00|92.18|89.38|92.24|89.44|92.33|89.53|92.03|89.23|0
1667355600000|2022-11-02 02:20:00|92.2|89.4|92.28|89.48|92.45|89.65|92.2|89.4|0
1667355900000|2022-11-02 02:25:00|92.32|89.52|92.03|89.23|92.32|89.52|91.98|89.18|0
1667356200000|2022-11-02 02:30:00|92.07|89.27|92.02|89.22|92.11|89.31|91.9|89.1|0
1667356500000|2022-11-02 02:35:00|91.98|89.18|91.77|88.97|92.02|89.22|91.71|88.91|0
1667356800000|2022-11-02 02:40:00|91.81|89.01|91.77|88.97|91.89|89.09|91.72|88.92|0
1667357100000|2022-11-02 02:45:00|91.75|88.95|91.55|88.75|91.81|89.01|91.51|88.71|0
1667357400000|2022-11-02 02:50:00|91.6|88.8|91.62|88.82|91.68|88.88|91.51|88.71|0
1667357700000|2022-11-02 02:55:00|91.59|88.79|91.59|88.79|91.64|88.84|91.38|88.58|0
1667358000000|2022-11-02 03:00:00|91.63|88.83|92.1|89.3|92.14|89.34|91.63|88.83|0
1667358300000|2022-11-02 03:05:00|92.06|89.26|91.88|89.08|92.1|89.3|91.88|89.08|0
1667358600000|2022-11-02 03:10:00|91.93|89.13|91.97|89.17|92.18|89.38|91.93|89.13|0
1667358900000|2022-11-02 03:15:00|91.92|89.12|91.71|88.91|92.14|89.34|91.67|88.87|0
1667359200000|2022-11-02 03:20:00|91.67|88.87|91.37|88.57|91.71|88.91|91.21|88.41|0
1667359500000|2022-11-02 03:25:00|91.42|88.62|91.52|88.72|91.54|88.74|91.33|88.53|0
1667359800000|2022-11-02 03:30:00|91.5|88.7|91.66|88.86|91.75|88.95|91.37|88.57|0
1667360100000|2022-11-02 03:35:00|91.69|88.89|91.64|88.84|91.79|88.99|91.54|88.74|0
1667360400000|2022-11-02 03:40:00|91.66|88.86|91.75|88.95|91.87|89.07|91.62|88.82|0
1667360700000|2022-11-02 03:45:00|91.73|88.93|91.62|88.82|91.87|89.07|91.62|88.82|0
1667361000000|2022-11-02 03:50:00|91.64|88.84|91.62|88.82|91.66|88.86|91.36|88.56|0
1667361300000|2022-11-02 03:55:00|91.66|88.86|91.78|88.98|91.78|88.98|91.64|88.84|0
1667361600000|2022-11-02 04:00:00|91.7|88.9|91.87|89.07|91.91|89.11|91.7|88.9|0
1667361900000|2022-11-02 04:05:00|91.89|89.09|92.12|89.32|92.24|89.44|91.86|89.06|0
1667362200000|2022-11-02 04:10:00|92.2|89.4|92.07|89.27|92.37|89.57|92.05|89.25|0
1667362500000|2022-11-02 04:15:00|92.03|89.23|92.16|89.36|92.24|89.44|92.03|89.23|0
1667362800000|2022-11-02 04:20:00|92.11|89.31|92.2|89.4|92.2|89.4|91.99|89.19|0
1667363100000|2022-11-02 04:25:00|92.24|89.44|91.75|88.95|92.24|89.44|91.46|88.66|0
1667363400000|2022-11-02 04:30:00|91.73|88.93|91.77|88.97|91.88|89.08|91.65|88.85|0
1667363700000|2022-11-02 04:35:00|91.75|88.95|91.81|89.01|91.94|89.14|91.69|88.89|0
1667364000000|2022-11-02 04:40:00|91.77|88.97|91.64|88.84|91.81|89.01|91.6|88.8|0
1667364300000|2022-11-02 04:45:00|91.62|88.82|91.77|88.97|91.89|89.09|91.51|88.71|0
1667364600000|2022-11-02 04:50:00|91.81|89.01|91.55|88.75|91.81|89.01|91.51|88.71|0
1667364900000|2022-11-02 04:55:00|91.59|88.79|91.55|88.75|91.64|88.84|91.47|88.67|0
1667365200000|2022-11-02 05:00:00|91.51|88.71|91.38|88.58|91.51|88.71|91.15|88.35|0
1667365500000|2022-11-02 05:05:00|91.42|88.62|91.8|89|91.8|89|91.38|88.58|0
1667365800000|2022-11-02 05:10:00|91.76|88.96|91.46|88.66|91.76|88.96|91.42|88.62|0
1667366100000|2022-11-02 05:15:00|91.42|88.62|91.4|88.6|91.54|88.74|91.25|88.45|0
1667366400000|2022-11-02 05:20:00|91.38|88.58|91.37|88.57|91.42|88.62|91.19|88.39|0
1667366700000|2022-11-02 05:25:00|91.42|88.62|91.5|88.7|91.58|88.78|91.33|88.53|0
1667367000000|2022-11-02 05:30:00|91.46|88.66|91.62|88.82|91.62|88.82|91.41|88.61|0
1667367300000|2022-11-02 05:35:00|91.58|88.78|91.33|88.53|91.58|88.78|91.2|88.4|0
1667367600000|2022-11-02 05:40:00|91.28|88.48|91.24|88.44|91.37|88.57|91.16|88.36|0
1667367900000|2022-11-02 05:45:00|91.2|88.4|91.32|88.52|91.32|88.52|91.07|88.27|0
1667368200000|2022-11-02 05:50:00|91.28|88.48|91.32|88.52|91.41|88.61|91.15|88.35|0
1667368500000|2022-11-02 05:55:00|91.28|88.48|91.4|88.6|91.53|88.73|91.28|88.48|0
1667368800000|2022-11-02 06:00:00|91.43|88.63|91.74|88.94|91.82|89.02|91.36|88.56|0
1667369100000|2022-11-02 06:05:00|91.78|88.98|91.74|88.94|91.87|89.07|91.72|88.92|0
1667369400000|2022-11-02 06:10:00|91.7|88.9|92.07|89.27|92.12|89.32|91.7|88.9|0
1667369700000|2022-11-02 06:15:00|92.03|89.23|91.82|89.02|92.03|89.23|91.78|88.98|0
1667370000000|2022-11-02 06:20:00|91.95|89.15|92.03|89.23|92.28|89.48|91.9|89.1|0
1667370300000|2022-11-02 06:25:00|92.07|89.27|91.98|89.18|92.2|89.4|91.94|89.14|0
1667370600000|2022-11-02 06:30:00|91.94|89.14|92.15|89.35|92.15|89.35|91.77|88.97|0
1667370900000|2022-11-02 06:35:00|92.11|89.31|92.36|89.56|92.36|89.56|92.02|89.22|0
1667371200000|2022-11-02 06:40:00|92.45|89.65|92.45|89.65|92.57|89.77|92.19|89.39|0
1667371500000|2022-11-02 06:45:00|92.4|89.6|92.36|89.56|92.49|89.69|92.27|89.47|0
1667371800000|2022-11-02 06:50:00|92.34|89.54|92.48|89.68|92.61|89.81|92.27|89.47|0
1667372100000|2022-11-02 06:55:00|92.53|89.73|92.21|89.41|92.53|89.73|92.21|89.41|0
1667372400000|2022-11-02 07:00:00|92.23|89.43|92.31|89.51|92.57|89.77|92.23|89.43|0
1667372700000|2022-11-02 07:05:00|92.21|89.61|92.34|89.74|92.46|89.86|92.04|89.44|0
1667373000000|2022-11-02 07:10:00|92.32|89.72|92.57|89.97|92.59|89.99|92.08|89.48|0
1667373300000|2022-11-02 07:15:00|92.59|89.99|92.93|90.33|93.06|90.46|92.59|89.99|0
1667373600000|2022-11-02 07:20:00|92.84|90.24|92.84|90.24|92.97|90.37|92.76|90.16|0
1667373900000|2022-11-02 07:25:00|92.8|90.2|92.97|90.37|92.97|90.37|92.71|90.11|0
1667374200000|2022-11-02 07:30:00|93.03|90.43|92.8|90.2|93.03|90.43|92.67|90.07|0
1667374500000|2022-11-02 07:35:00|92.84|90.24|92.58|89.98|92.84|90.24|92.48|89.88|0
1667374800000|2022-11-02 07:40:00|92.6|90|92.66|90.06|92.96|90.36|92.45|89.85|0
1667375100000|2022-11-02 07:45:00|92.62|90.02|92.2|89.6|92.62|90.02|92.2|89.6|0
1667375400000|2022-11-02 07:50:00|92.24|89.64|92.22|89.62|92.24|89.64|91.86|89.26|0
1667375700000|2022-11-02 07:55:00|92.19|89.59|92.49|89.89|92.49|89.89|92.15|89.55|0
1667376000000|2022-11-02 08:00:00|92.45|89.85|91.96|89.36|92.57|89.97|91.68|89.08|0
1667376300000|2022-11-02 08:05:00|91.98|89.38|92.13|89.53|92.36|89.76|91.94|89.34|0
1667376600000|2022-11-02 08:10:00|92.15|89.55|92.21|89.61|92.27|89.67|91.81|89.21|0
1667376900000|2022-11-02 08:15:00|92.23|89.63|91.23|88.63|92.31|89.71|91.23|88.63|0
1667377200000|2022-11-02 08:20:00|91.21|88.61|91.17|88.57|91.3|88.7|91|88.4|0
1667377500000|2022-11-02 08:25:00|91.13|88.53|90.79|88.19|91.13|88.53|90.54|87.94|0
1667377800000|2022-11-02 08:30:00|90.75|88.15|91.02|88.42|91.08|88.48|90.58|87.98|0
1667378100000|2022-11-02 08:35:00|91|88.4|91.04|88.44|91.08|88.48|90.62|88.02|0
1667378400000|2022-11-02 08:40:00|91|88.4|91.08|88.48|91.14|88.54|90.74|88.14|0
1667378700000|2022-11-02 08:45:00|91.04|88.44|91.29|88.69|91.33|88.73|90.91|88.31|0
1667379000000|2022-11-02 08:50:00|91.33|88.73|91.29|88.69|91.41|88.81|91.08|88.48|0
1667379300000|2022-11-02 08:55:00|91.26|88.66|91.28|88.68|91.45|88.85|91.16|88.56|0
1667379600000|2022-11-02 09:00:00|91.33|88.73|91.28|88.68|91.62|89.02|90.93|88.33|0
1667379900000|2022-11-02 09:05:00|91.3|88.7|91.93|89.33|92.04|89.44|91.16|88.56|0
1667380200000|2022-11-02 09:10:00|91.91|89.31|92.25|89.65|92.29|89.69|91.91|89.31|0
1667380500000|2022-11-02 09:15:00|92.29|89.69|92.38|89.78|92.59|89.99|91.91|89.31|0
1667380800000|2022-11-02 09:20:00|92.42|89.82|92.74|90.14|92.82|90.22|92.21|89.61|0
1667381100000|2022-11-02 09:25:00|92.76|90.16|92.93|90.33|93.14|90.54|92.46|89.86|0
1667381400000|2022-11-02 09:30:00|92.97|90.37|92.71|90.11|93.06|90.46|92.63|90.03|0
1667381700000|2022-11-02 09:35:00|92.75|90.15|92.71|90.11|92.88|90.28|92.54|89.94|0
1667382000000|2022-11-02 09:40:00|92.73|90.13|92.84|90.24|92.97|90.37|92.71|90.11|0
1667382300000|2022-11-02 09:45:00|92.79|90.19|92.75|90.15|92.82|90.22|92.49|89.89|0
1667382600000|2022-11-02 09:50:00|92.71|90.11|92.66|90.06|92.88|90.28|92.58|89.98|0
1667382900000|2022-11-02 09:55:00|92.68|90.08|92.45|89.85|92.75|90.15|92.36|89.76|0
1667383200000|2022-11-02 10:00:00|92.49|89.89|92.57|89.97|92.74|90.14|92.36|89.76|0
1667383500000|2022-11-02 10:05:00|92.66|90.06|92.66|90.06|92.74|90.14|92.42|89.82|0
1667383800000|2022-11-02 10:10:00|92.61|90.01|92.57|89.97|92.74|90.14|92.36|89.76|0
1667384100000|2022-11-02 10:15:00|92.53|89.93|92.65|90.05|92.74|90.14|92.53|89.93|0
1667384400000|2022-11-02 10:20:00|92.61|90.01|92.48|89.88|92.74|90.14|92.48|89.88|0
1667384700000|2022-11-02 10:25:00|92.44|89.84|92.82|90.22|92.99|90.39|92.35|89.75|0
1667385000000|2022-11-02 10:30:00|92.8|90.2|92.9|90.3|93.16|90.56|92.61|90.01|0
1667385300000|2022-11-02 10:35:00|92.86|90.26|93.2|90.6|93.5|90.9|92.86|90.26|0
1667385600000|2022-11-02 10:40:00|93.24|90.64|93.63|91.03|93.76|91.16|93.2|90.6|0
1667385900000|2022-11-02 10:45:00|93.59|90.99|93.59|90.99|93.67|91.07|93.24|90.64|0
1667386200000|2022-11-02 10:50:00|93.54|90.94|93.63|91.03|93.84|91.24|93.45|90.85|0
1667386500000|2022-11-02 10:55:00|93.58|90.98|93.15|90.55|93.67|91.07|93.11|90.51|0
1667386800000|2022-11-02 11:00:00|93.2|90.6|93.28|90.68|93.35|90.75|93.05|90.45|0
1667387100000|2022-11-02 11:05:00|93.32|90.72|93.19|90.59|93.62|91.02|93.19|90.59|0
1667387400000|2022-11-02 11:10:00|93.23|90.63|92.89|90.29|93.23|90.63|92.87|90.27|0
1667387700000|2022-11-02 11:15:00|92.85|90.25|92.72|90.12|92.85|90.25|92.72|90.12|0
1667388000000|2022-11-02 11:20:00|92.8|90.2|92.97|90.37|93.06|90.46|92.67|90.07|0
1667388300000|2022-11-02 11:25:00|93.01|90.41|92.88|90.28|93.23|90.63|92.8|90.2|0
1667388600000|2022-11-02 11:30:00|92.84|90.24|92.63|90.03|92.97|90.37|92.63|90.03|0
1667388900000|2022-11-02 11:35:00|92.67|90.07|92.58|89.98|92.88|90.28|92.5|89.9|0
1667389200000|2022-11-02 11:40:00|92.54|89.94|92.71|90.11|92.84|90.24|92.5|89.9|0
1667389500000|2022-11-02 11:45:00|92.75|90.15|92.41|89.81|92.79|90.19|92.41|89.81|0
1667389800000|2022-11-02 11:50:00|92.45|89.85|92.49|89.89|92.75|90.15|92.2|89.6|0
1667390100000|2022-11-02 11:55:00|92.45|89.85|92.32|89.72|92.49|89.89|92.19|89.59|0
1667390400000|2022-11-02 12:00:00|92.36|89.76|92.36|89.76|92.36|89.76|92.06|89.46|0
1667390700000|2022-11-02 12:05:00|92.38|89.78|92.85|90.25|92.85|90.25|92.28|89.68|0
1667391000000|2022-11-02 12:10:00|92.87|90.27|92.78|90.18|92.96|90.36|92.7|90.1|0
1667391300000|2022-11-02 12:15:00|92.68|90.08|93.64|91.04|94.68|92.08|92.68|90.08|0
1667391600000|2022-11-02 12:20:00|93.73|91.13|93.29|90.69|93.86|91.26|92.99|90.39|0
1667391900000|2022-11-02 12:25:00|93.38|90.78|93.64|91.04|93.83|91.23|93.29|90.69|0
1667392200000|2022-11-02 12:30:00|93.66|91.06|93.33|90.73|94.11|91.51|93.33|90.73|0
1667392500000|2022-11-02 12:35:00|93.36|90.76|92.99|90.39|93.42|90.82|92.95|90.35|0
1667392800000|2022-11-02 12:40:00|93.03|90.43|94.74|92.14|94.97|92.37|92.99|90.39|0
1667393100000|2022-11-02 12:45:00|94.71|92.11|94.36|91.76|94.8|92.2|94.23|91.63|0
1667393400000|2022-11-02 12:50:00|94.34|91.74|93.84|91.24|94.45|91.85|93.84|91.24|0
1667393700000|2022-11-02 12:55:00|93.8|91.2|93.8|91.2|93.93|91.33|93.45|90.85|0
1667394000000|2022-11-02 13:00:00|93.84|91.24|93.69|91.09|94.1|91.5|93.67|91.07|0
1667394300000|2022-11-02 13:05:00|93.67|91.07|93.75|91.15|93.92|91.32|93.54|90.94|0
1667394600000|2022-11-02 13:10:00|93.79|91.19|94.01|91.41|94.14|91.54|93.71|91.11|0
1667394900000|2022-11-02 13:15:00|93.97|91.37|94.31|91.71|94.44|91.84|93.84|91.24|0
1667395200000|2022-11-02 13:20:00|94.35|91.75|93.83|91.23|94.4|91.8|93.79|91.19|0
1667395500000|2022-11-02 13:25:00|93.79|91.19|94.39|91.79|94.39|91.79|93.77|91.17|0
1667395800000|2022-11-02 13:30:00|94.37|91.77|95.35|92.75|96.05|93.45|94.18|91.58|0
1667396100000|2022-11-02 13:35:00|95.39|92.79|95.74|93.14|96.01|93.41|94.91|92.31|0
1667396400000|2022-11-02 13:40:00|95.61|93.01|95.7|93.1|95.92|93.32|95|92.4|0
1667396700000|2022-11-02 13:45:00|95.87|93.27|95.83|93.23|96.36|93.76|95.21|92.61|0
1667397000000|2022-11-02 13:50:00|95.96|93.36|95.83|93.23|96.09|93.49|95.34|92.74|0
1667397300000|2022-11-02 13:55:00|95.87|93.27|96.53|93.93|96.58|93.98|95.61|93.01|0
1667397600000|2022-11-02 14:00:00|96.58|93.98|95.82|93.22|96.66|94.06|95.74|93.14|0
1667397900000|2022-11-02 14:05:00|95.69|93.09|96.09|93.49|96.31|93.71|95.47|92.87|0
1667398200000|2022-11-02 14:10:00|96|93.4|96.57|93.97|96.57|93.97|95.69|93.09|0
1667398500000|2022-11-02 14:15:00|96.66|94.06|96.44|93.84|96.84|94.24|96.35|93.75|0
1667398800000|2022-11-02 14:20:00|96.52|93.92|96.79|94.19|96.97|94.37|96.52|93.92|0
1667399100000|2022-11-02 14:25:00|96.88|94.28|96.83|94.23|97.14|94.54|96.66|94.06|0
1667399400000|2022-11-02 14:30:00|96.79|94.19|96.61|94.01|97.05|94.45|96.56|93.96|0
1667399700000|2022-11-02 14:35:00|96.65|94.05|96.52|93.92|97.1|94.5|96.34|93.74|0
1667400000000|2022-11-02 14:40:00|96.47|93.87|96.34|93.74|96.87|94.27|96.12|93.52|0
1667400300000|2022-11-02 14:45:00|96.47|93.87|96.16|93.56|96.47|93.87|95.9|93.3|0
1667400600000|2022-11-02 14:50:00|96.12|93.52|95.5|92.9|96.56|93.96|95.41|92.81|0
1667400900000|2022-11-02 14:55:00|95.54|92.94|96.07|93.47|96.07|93.47|95.36|92.76|0
1667401200000|2022-11-02 15:00:00|96.02|93.42|95.89|93.29|96.02|93.42|95.45|92.85|0
1667401500000|2022-11-02 15:05:00|95.85|93.25|95.89|93.29|96.11|93.51|95.58|92.98|0
1667401800000|2022-11-02 15:10:00|95.93|93.33|96.51|93.91|96.59|93.99|95.71|93.11|0
1667402100000|2022-11-02 15:15:00|96.55|93.95|96.33|93.73|96.86|94.26|96.19|93.59|0
1667402400000|2022-11-02 15:20:00|96.37|93.77|95.97|93.37|96.64|94.04|95.88|93.28|0
1667402700000|2022-11-02 15:25:00|96.02|93.42|96.23|93.63|96.63|94.03|95.93|93.33|0
1667403000000|2022-11-02 15:30:00|96.28|93.68|95.92|93.32|96.54|93.94|95.88|93.28|0
1667403300000|2022-11-02 15:35:00|95.97|93.37|96.23|93.63|96.23|93.63|95.53|92.93|0
1667403600000|2022-11-02 15:40:00|96.27|93.67|95.74|93.14|96.36|93.76|95.52|92.92|0
1667403900000|2022-11-02 15:45:00|95.7|93.1|95.52|92.92|95.92|93.32|95.43|92.83|0
1667404200000|2022-11-02 15:50:00|95.48|92.88|95.65|93.05|95.87|93.27|95.39|92.79|0
1667404500000|2022-11-02 15:55:00|95.7|93.1|96.09|93.49|96.22|93.62|95.43|92.83|0
1667404800000|2022-11-02 16:00:00|96.05|93.45|96.05|93.45|96.44|93.84|95.91|93.31|0
1667405100000|2022-11-02 16:05:00|96|93.4|96.66|94.06|97.06|94.46|95.74|93.14|0
1667405400000|2022-11-02 16:10:00|96.71|94.11|97.02|94.42|97.06|94.46|96.49|93.89|0
1667405700000|2022-11-02 16:15:00|96.97|94.37|97.19|94.59|97.46|94.86|96.93|94.33|0
1667406000000|2022-11-02 16:20:00|97.28|94.68|97.46|94.86|97.64|95.04|97.01|94.41|0
1667406300000|2022-11-02 16:25:00|97.5|94.9|97.8|95.2|97.8|95.2|96.69|94.09|0
1667406600000|2022-11-02 16:30:00|97.85|95.25|97.85|95.25|97.89|95.29|97.53|94.93|0
1667406900000|2022-11-02 16:35:00|97.89|95.29|98.34|95.74|98.43|95.83|97.76|95.16|0
1667407200000|2022-11-02 16:40:00|98.29|95.69|97.17|94.57|98.34|95.74|97.17|94.57|0
1667407500000|2022-11-02 16:45:00|97.13|94.53|96.81|94.21|97.17|94.57|96.81|94.21|0
1667407800000|2022-11-02 16:50:00|96.86|94.26|96.5|93.9|96.9|94.3|96.46|93.86|0
1667408100000|2022-11-02 16:55:00|96.55|93.95|96.1|93.5|96.55|93.95|95.75|93.15|0
1667408400000|2022-11-02 17:00:00|96.19|93.59|96.36|93.76|96.45|93.85|96.06|93.46|0
1667408700000|2022-11-02 17:05:00|96.32|93.72|96.5|93.9|96.59|93.99|96.19|93.59|0
1667409000000|2022-11-02 17:10:00|96.45|93.85|96.81|94.21|96.89|94.29|96.27|93.67|0
1667409300000|2022-11-02 17:15:00|96.85|94.25|96.49|93.89|96.85|94.25|96.4|93.8|0
1667409600000|2022-11-02 17:20:00|96.54|93.94|96.67|94.07|96.8|94.2|96.4|93.8|0
1667409900000|2022-11-02 17:25:00|96.71|94.11|96.67|94.07|96.93|94.33|96.62|94.02|0
1667410200000|2022-11-02 17:30:00|96.62|94.02|96.44|93.84|96.84|94.24|96.31|93.71|0
1667410500000|2022-11-02 17:35:00|96.4|93.8|95.64|93.04|96.62|94.02|95.64|93.04|0
1667410800000|2022-11-02 17:40:00|95.6|93|95.75|93.15|95.75|93.15|94.64|92.04|0
1667411100000|2022-11-02 17:45:00|95.7|93.1|95.04|92.44|95.75|93.15|94.78|92.18|0
1667411400000|2022-11-02 17:50:00|94.96|92.36|94.83|92.23|95.09|92.49|94.35|91.75|0
1667411700000|2022-11-02 17:55:00|94.74|92.14|96.04|92.14|96.24|93.01|94.65|92.01|0
1667412000000|2022-11-02 18:00:00|95.91|92.01|88.32|84.16|97.32|93.42|88.32|84|0
1667412300000|2022-11-02 18:05:00|88.26|84.1|90.55|86.39|92.52|88.36|88.26|84.1|0
1667412600000|2022-11-02 18:10:00|90.66|86.5|91.01|86.85|92.35|88.19|90.18|86.02|0
1667412900000|2022-11-02 18:15:00|90.31|86.15|91.33|87.95|93.15|88.99|90.22|86.06|0
1667413200000|2022-11-02 18:20:00|91.45|88.07|90.79|87.15|92.08|88.44|90.54|86.9|0
1667413500000|2022-11-02 18:25:00|90.7|87.06|88.73|85.09|90.99|87.35|88.69|85.05|0
1667413800000|2022-11-02 18:30:00|88.44|84.8|90.64|85.96|92.24|87.56|88.16|83.68|0
1667414100000|2022-11-02 18:35:00|90.97|86.29|95.09|90.41|98.78|94.1|88.24|83.56|0
1667414400000|2022-11-02 18:40:00|95.39|90.71|92.78|88.1|95.67|90.99|88.75|84.07|0
1667414700000|2022-11-02 18:45:00|93.24|88.56|94.66|91.02|95.29|91.65|91.38|86.7|0
1667415000000|2022-11-02 18:50:00|94.88|91.24|101.25|97.61|102.59|98.95|94.23|90.59|0
1667415300000|2022-11-02 18:55:00|101.01|97.37|99.32|95.68|101.66|98.02|98.96|95.32|0
1667415600000|2022-11-02 19:00:00|99.46|95.82|99.55|95.91|100.92|97.28|98.24|94.6|0
1667415900000|2022-11-02 19:05:00|99.5|95.86|96.14|92.5|99.77|96.13|95.42|91.78|0
1667416200000|2022-11-02 19:10:00|96.72|93.08|97.83|94.19|97.92|94.28|95.38|91.74|0
1667416500000|2022-11-02 19:15:00|98.1|94.46|100.11|97.51|100.63|97.51|98.05|94.41|0
1667416800000|2022-11-02 19:20:00|100.53|97.93|102.07|99.47|102.26|99.66|100.53|97.93|0
1667417100000|2022-11-02 19:25:00|101.93|99.33|104.29|101.69|105.84|103.24|101.14|98.54|0
1667417400000|2022-11-02 19:30:00|104.44|101.84|105.28|102.68|106.18|103.58|104.44|101.84|0
1667417700000|2022-11-02 19:35:00|105.45|102.85|105.81|103.21|107.56|104.96|105.26|102.66|0
1667418000000|2022-11-02 19:40:00|106.1|103.5|106.09|103.49|106.82|104.22|105.56|102.96|0
1667418300000|2022-11-02 19:45:00|106.14|103.54|107.5|104.9|108.09|105.49|106.14|103.54|0
1667418600000|2022-11-02 19:50:00|107.82|105.22|109.62|107.02|110.07|107.47|107.7|105.1|0
1667418900000|2022-11-02 19:55:00|109.77|107.17|110.17|107.57|110.22|107.62|108.48|105.88|0
1667419200000|2022-11-02 20:00:00|110.22|107.62|111.12|108.52|111.73|109.13|110.22|107.62|0
1667419500000|2022-11-02 20:05:00|111.22|108.62|111.12|108.52|111.33|108.73|110.72|108.12|0
1667419800000|2022-11-02 20:10:00|111.07|108.47|110.97|108.37|111.12|108.52|110.67|108.07|0
1667420100000|2022-11-02 20:15:00|111.25|108.45|111.02|108.22|111.67|108.87|110.97|108.17|0
1667420400000|2022-11-02 20:20:00|111.07|108.27|110.56|107.76|111.07|108.27|110.46|107.66|0
1667420700000|2022-11-02 20:25:00|110.71|107.91|110.31|107.51|110.81|108.01|110.31|107.51|0
1667421000000|2022-11-02 20:30:00|110.36|107.56|109.86|107.06|110.41|107.61|109.81|107.01|0
1667421300000|2022-11-02 20:35:00|109.81|107.01|109.56|106.76|109.86|107.06|109.56|106.76|0
1667421600000|2022-11-02 20:40:00|109.61|106.81|109.61|106.81|109.86|107.06|109.56|106.76|0
1667421900000|2022-11-02 20:45:00|109.63|106.83|109.7|106.9|109.9|107.1|109.41|106.61|0
1667422200000|2022-11-02 20:50:00|109.75|106.95|110.15|107.35|110.3|107.5|109.7|106.9|0
1667422500000|2022-11-02 20:55:00|110.18|107.38|110.28|107.48|110.35|107.55|110.1|107.3|0
1667422800000|2022-11-02 21:00:00|110.25|107.45|110.22|107.42|110.27|107.47|110.16|107.36|0
1667423100000|2022-11-02 21:05:00|110.21|107.41|110.33|107.53|110.42|107.62|110.21|107.41|0
1667423400000|2022-11-02 21:10:00|110.34|107.54|110.4|107.6|110.44|107.64|110.29|107.49|0
1667423700000|2022-11-02 21:15:00|110.41|107.61|110.31|107.51|110.41|107.61|110.3|107.5|0
1667424000000|2022-11-02 21:20:00|110.3|107.5|110.31|107.51|110.33|107.53|110.27|107.47|0
1667424300000|2022-11-02 21:25:00|110.32|107.52|110.3|107.5|110.34|107.54|110.27|107.47|0
1667424600000|2022-11-02 21:30:00|110.28|107.48|110.37|107.57|110.4|107.6|110.21|107.41|0
1667424900000|2022-11-02 21:35:00|110.39|107.59|110.03|107.23|110.39|107.59|110.03|107.23|0
1667425200000|2022-11-02 21:40:00|110.04|107.24|109.94|107.14|110.04|107.24|109.81|107.01|0
1667425500000|2022-11-02 21:45:00|109.93|107.13|109.87|107.07|109.98|107.18|109.84|107.04|0
1667425800000|2022-11-02 21:50:00|109.86|107.06|109.81|107.01|109.87|107.07|109.78|106.98|0
1667426100000|2022-11-02 21:55:00|109.83|107.03|110.12|107.32|110.12|107.32|109.83|107.03|0
1667426400000|2022-11-02 22:00:00|110.25|107.45|111.36|108.56|111.36|108.56|109.85|107.05|0
1667426700000|2022-11-02 22:05:00|111.28|108.48|112.29|109.49|112.55|109.75|111.23|108.43|0
1667427000000|2022-11-02 22:10:00|112.24|109.44|111.4|108.6|112.24|109.44|111.38|108.58|0
1667427300000|2022-11-02 22:15:00|111.48|108.68|111.12|108.32|111.58|108.78|110.97|108.17|0
1667427600000|2022-11-02 22:20:00|111.07|108.27|111.02|108.22|111.22|108.42|110.87|108.07|0
1667427900000|2022-11-02 22:25:00|111.07|108.27|111.22|108.42|111.22|108.42|110.97|108.17|0
1667428200000|2022-11-02 22:30:00|111.25|108.45|110.99|108.19|111.25|108.45|110.92|108.12|0
1667428500000|2022-11-02 22:35:00|110.97|108.17|111.01|108.21|111.04|108.24|110.76|107.96|0
1667428800000|2022-11-02 22:40:00|111.06|108.26|111.01|108.21|111.09|108.29|110.76|107.96|0
1667429100000|2022-11-02 22:45:00|111.11|108.31|111.49|108.69|111.67|108.87|110.89|108.09|0
1667429400000|2022-11-02 22:50:00|111.46|108.66|111.56|108.76|111.77|108.97|111.06|108.26|0
1667429700000|2022-11-02 22:55:00|111.51|108.71|111.56|108.76|111.84|109.04|111.36|108.56|0
1667430000000|2022-11-02 23:00:00|111.61|108.81|112.27|109.47|112.42|109.62|111.51|108.71|0
1667430300000|2022-11-02 23:05:00|112.32|109.52|111.86|109.06|112.32|109.52|111.76|108.96|0
1667430600000|2022-11-02 23:10:00|111.91|109.11|111.76|108.96|111.96|109.16|111.51|108.71|0
1667430900000|2022-11-02 23:15:00|111.78|108.98|112.26|109.46|112.32|109.52|111.78|108.98|0
1667431200000|2022-11-02 23:20:00|112.29|109.49|112.52|109.72|112.62|109.82|112.16|109.36|0
1667431500000|2022-11-02 23:25:00|112.57|109.77|112.31|109.51|112.62|109.82|112.08|109.28|0
1667431800000|2022-11-02 23:30:00|112.36|109.56|112|109.2|112.46|109.66|111.8|109|0
1667432100000|2022-11-02 23:35:00|112.06|109.26|112.1|109.3|112.21|109.41|112|109.2|0
1667432400000|2022-11-02 23:40:00|112.08|109.28|111.8|109|112.26|109.46|111.7|108.9|0
1667432700000|2022-11-02 23:45:00|111.75|108.95|111.54|108.74|111.8|109|111.49|108.69|0
1667433000000|2022-11-02 23:50:00|111.59|108.79|111.74|108.94|111.79|108.99|111.54|108.74|0
1667433300000|2022-11-02 23:55:00|111.69|108.89|111.94|109.14|111.94|109.14|111.69|108.89|0
1667433600000|2022-11-03 00:00:00|111.84|109.04|112.32|109.52|112.32|109.52|111.79|108.99|0
1667433900000|2022-11-03 00:05:00|112.4|109.6|112.25|109.45|112.4|109.6|112.04|109.24|0
1667434200000|2022-11-03 00:10:00|112.27|109.47|111.89|109.09|112.3|109.5|111.84|109.04|0
1667434500000|2022-11-03 00:15:00|111.84|109.04|111.78|108.98|111.89|109.09|111.58|108.78|0
1667434800000|2022-11-03 00:20:00|111.84|109.04|111.48|108.68|111.89|109.09|111.43|108.63|0
1667435100000|2022-11-03 00:25:00|111.53|108.73|111.63|108.83|111.93|109.13|111.43|108.63|0
1667435400000|2022-11-03 00:30:00|111.6|108.8|111.42|108.62|111.68|108.88|111.22|108.42|0
1667435700000|2022-11-03 00:35:00|111.48|108.68|111.63|108.83|111.73|108.93|111.48|108.68|0
1667436000000|2022-11-03 00:40:00|111.57|108.77|111.47|108.67|111.73|108.93|111.47|108.67|0
1667436300000|2022-11-03 00:45:00|111.52|108.72|111.12|108.32|111.55|108.75|111.04|108.24|0
1667436600000|2022-11-03 00:50:00|111.07|108.27|111.06|108.26|111.22|108.42|111.01|108.21|0
1667436900000|2022-11-03 00:55:00|111.01|108.21|110.71|107.91|111.01|108.21|110.71|107.91|0
1667437200000|2022-11-03 01:00:00|110.56|107.76|110.31|107.51|110.91|108.11|110.31|107.51|0
1667437500000|2022-11-03 01:05:00|110.36|107.56|110.16|107.36|110.56|107.76|110.11|107.31|0
1667437800000|2022-11-03 01:10:00|110.11|107.31|109.85|107.05|110.26|107.46|109.8|107|0
1667438100000|2022-11-03 01:15:00|109.95|107.15|109.18|106.38|110.05|107.25|108.27|105.47|0
1667438400000|2022-11-03 01:20:00|109.16|106.36|108.12|105.32|109.28|106.48|107.97|105.17|0
1667438700000|2022-11-03 01:25:00|108.14|105.34|108.16|105.36|108.44|105.64|107.92|105.12|0
1667439000000|2022-11-03 01:30:00|108.11|105.31|108.01|105.21|108.26|105.46|107.72|104.92|0
1667439300000|2022-11-03 01:35:00|108.06|105.26|107.72|104.92|108.16|105.36|107.67|104.87|0
1667439600000|2022-11-03 01:40:00|107.67|104.87|107.64|104.84|107.81|105.01|107.37|104.57|0
1667439900000|2022-11-03 01:45:00|107.62|104.82|107.96|105.16|108.01|105.21|107.52|104.72|0
1667440200000|2022-11-03 01:50:00|107.94|105.14|107.91|105.11|108.2|105.4|107.81|105.01|0
1667440500000|2022-11-03 01:55:00|107.86|105.06|108.3|105.5|108.3|105.5|107.71|104.91|0
1667440800000|2022-11-03 02:00:00|108.25|105.45|108.05|105.25|108.4|105.6|108|105.2|0
1667441100000|2022-11-03 02:05:00|108.1|105.3|108.4|105.6|108.5|105.7|108|105.2|0
1667441400000|2022-11-03 02:10:00|108.35|105.55|108.15|105.35|108.59|105.79|108.15|105.35|0
1667441700000|2022-11-03 02:15:00|108.1|105.3|107.68|104.88|108.1|105.3|107.68|104.88|0
1667442000000|2022-11-03 02:20:00|107.7|104.9|107.45|104.65|107.8|105|107.36|104.56|0
1667442300000|2022-11-03 02:25:00|107.55|104.75|107.65|104.85|107.65|104.85|107.45|104.65|0
1667442600000|2022-11-03 02:30:00|107.6|104.8|107.84|105.04|107.89|105.09|107.6|104.8|0
1667442900000|2022-11-03 02:35:00|107.87|105.07|107.69|104.89|107.94|105.14|107.65|104.85|0
1667443200000|2022-11-03 02:40:00|107.64|104.84|108.09|105.29|108.09|105.29|107.64|104.84|0
1667443500000|2022-11-03 02:45:00|108.04|105.24|108.23|105.43|108.28|105.48|107.99|105.19|0
1667443800000|2022-11-03 02:50:00|108.28|105.48|108.38|105.58|108.43|105.63|107.94|105.14|0
1667444100000|2022-11-03 02:55:00|108.33|105.53|108.23|105.43|108.33|105.53|108.03|105.23|0
1667444400000|2022-11-03 03:00:00|108.18|105.38|107.68|104.88|108.18|105.38|107.68|104.88|0
1667444700000|2022-11-03 03:05:00|107.64|104.84|107.24|104.44|107.64|104.84|107|104.2|0
1667445000000|2022-11-03 03:10:00|107.22|104.42|107.34|104.54|107.44|104.64|107.09|104.29|0
1667445300000|2022-11-03 03:15:00|107.29|104.49|107.73|104.93|107.73|104.93|107.24|104.44|0
1667445600000|2022-11-03 03:20:00|107.68|104.88|107.73|104.93|107.83|105.03|107.58|104.78|0
1667445900000|2022-11-03 03:25:00|107.68|104.88|107.85|105.05|107.92|105.12|107.63|104.83|0
1667446200000|2022-11-03 03:30:00|107.87|105.07|107.82|105.02|107.97|105.17|107.77|104.97|0
1667446500000|2022-11-03 03:35:00|107.8|105|107.87|105.07|107.87|105.07|107.67|104.87|0
1667446800000|2022-11-03 03:40:00|107.82|105.02|107.37|104.57|107.82|105.02|107.37|104.57|0
1667447100000|2022-11-03 03:45:00|107.33|104.53|107.52|104.72|107.57|104.77|107.33|104.53|0
1667447400000|2022-11-03 03:50:00|107.57|104.77|107.57|104.77|107.72|104.92|107.52|104.72|0
1667447700000|2022-11-03 03:55:00|107.62|104.82|107.47|104.67|107.62|104.82|107.35|104.55|0
1667448000000|2022-11-03 04:00:00|107.42|104.62|107.37|104.57|107.42|104.62|107.12|104.32|0
1667448300000|2022-11-03 04:05:00|107.34|104.54|107.29|104.49|107.42|104.62|107.17|104.37|0
1667448600000|2022-11-03 04:10:00|107.27|104.47|107.07|104.27|107.32|104.52|107.07|104.27|0
1667448900000|2022-11-03 04:15:00|107.02|104.22|107.36|104.56|107.36|104.56|106.97|104.17|0
1667449200000|2022-11-03 04:20:00|107.31|104.51|107.26|104.46|107.31|104.51|107.12|104.32|0
1667449500000|2022-11-03 04:25:00|107.21|104.41|107.36|104.56|107.43|104.63|107.21|104.41|0
1667449800000|2022-11-03 04:30:00|107.31|104.51|107.26|104.46|107.46|104.66|107.11|104.31|0
1667450100000|2022-11-03 04:35:00|107.21|104.41|107.5|104.7|107.55|104.75|107.21|104.41|0
1667450400000|2022-11-03 04:40:00|107.48|104.68|107.5|104.7|107.77|104.97|107.48|104.68|0
1667450700000|2022-11-03 04:45:00|107.45|104.65|107.45|104.65|107.55|104.75|107.43|104.63|0
1667451000000|2022-11-03 04:50:00|107.5|104.7|107.84|105.04|107.94|105.14|107.4|104.6|0
1667451300000|2022-11-03 04:55:00|107.79|104.99|107.69|104.89|107.84|105.04|107.59|104.79|0
1667451600000|2022-11-03 05:00:00|107.64|104.84|107.39|104.59|107.82|105.02|107.3|104.5|0
1667451900000|2022-11-03 05:05:00|107.44|104.64|107.2|104.4|107.44|104.64|107|104.2|0
1667452200000|2022-11-03 05:10:00|107.15|104.35|107.15|104.35|107.25|104.45|107|104.2|0
1667452500000|2022-11-03 05:15:00|107.1|104.3|106.7|103.9|107.29|104.49|106.65|103.85|0
1667452800000|2022-11-03 05:20:00|106.73|103.93|106.99|104.19|107|104.2|106.7|103.9|0
1667453100000|2022-11-03 05:25:00|106.95|104.15|106.8|104|106.95|104.15|106.75|103.95|0
1667453400000|2022-11-03 05:30:00|106.82|104.02|106.8|104|106.94|104.14|106.41|103.61|0
1667453700000|2022-11-03 05:35:00|106.84|104.04|107.23|104.43|107.23|104.43|106.8|104|0
1667454000000|2022-11-03 05:40:00|107.19|104.39|107.23|104.43|107.43|104.63|106.99|104.19|0
1667454300000|2022-11-03 05:45:00|107.28|104.48|107.23|104.43|107.43|104.63|107.04|104.24|0
1667454600000|2022-11-03 05:50:00|107.28|104.48|107.28|104.48|107.33|104.53|107.16|104.36|0
1667454900000|2022-11-03 05:55:00|107.23|104.43|107.57|104.77|107.62|104.82|107.23|104.43|0
1667455200000|2022-11-03 06:00:00|107.62|104.82|107.72|104.92|107.77|104.97|107.47|104.67|0
1667455500000|2022-11-03 06:05:00|107.67|104.87|108.26|105.46|108.31|105.51|107.67|104.87|0
1667455800000|2022-11-03 06:10:00|108.36|105.56|108.78|105.98|109.2|106.4|108.36|105.56|0
1667456100000|2022-11-03 06:15:00|108.75|105.95|108.77|105.97|108.85|106.05|108.45|105.65|0
1667456400000|2022-11-03 06:20:00|108.75|105.95|109.05|106.25|109.05|106.25|108.72|105.92|0
1667456700000|2022-11-03 06:25:00|109|106.2|108.79|105.99|109.29|106.49|108.7|105.9|0
1667457000000|2022-11-03 06:30:00|108.84|106.04|108.52|105.72|108.89|106.09|108.45|105.65|0
1667457300000|2022-11-03 06:35:00|108.54|105.74|108.3|105.5|108.64|105.84|108.1|105.3|0
1667457600000|2022-11-03 06:40:00|108.25|105.45|107.8|105|108.3|105.5|107.78|104.98|0
1667457900000|2022-11-03 06:45:00|107.85|105.05|107.9|105.1|107.97|105.17|107.65|104.85|0
1667458200000|2022-11-03 06:50:00|107.95|105.15|108.09|105.29|108.19|105.39|107.95|105.15|0
1667458500000|2022-11-03 06:55:00|108.19|105.39|108.39|105.59|108.39|105.59|108.09|105.29|0
1667458800000|2022-11-03 07:00:00|108.44|105.64|108.48|105.68|108.53|105.73|107.6|104.8|0
1667459100000|2022-11-03 07:05:00|108.53|105.73|108.8|106.2|109.17|106.57|107.84|105.24|0
1667459400000|2022-11-03 07:10:00|108.9|106.3|108.65|106.05|108.95|106.35|107.91|105.31|0
1667459700000|2022-11-03 07:15:00|108.7|106.1|109.05|106.45|109.4|106.8|108.6|106|0
1667460000000|2022-11-03 07:20:00|109.1|106.5|109.84|107.24|110.14|107.54|109.1|106.5|0
1667460300000|2022-11-03 07:25:00|109.89|107.29|110.54|107.94|110.8|108.2|109.89|107.29|0
1667460600000|2022-11-03 07:30:00|110.59|107.99|110.82|108.22|110.84|108.24|110.14|107.54|0
1667460900000|2022-11-03 07:35:00|110.79|108.19|110.34|107.74|110.82|108.22|110.19|107.59|0
1667461200000|2022-11-03 07:40:00|110.39|107.79|110.49|107.89|110.59|107.99|110.09|107.49|0
1667461500000|2022-11-03 07:45:00|110.39|107.79|110.28|107.68|110.59|107.99|110.24|107.64|0
1667461800000|2022-11-03 07:50:00|110.26|107.66|110.41|107.81|110.76|108.16|110.13|107.53|0
1667462100000|2022-11-03 07:55:00|110.33|107.73|109.58|106.98|110.33|107.73|109.43|106.83|0
1667462400000|2022-11-03 08:00:00|109.48|106.88|109.85|107.25|110.76|108.16|109.38|106.78|0
1667462700000|2022-11-03 08:05:00|109.88|107.28|108.63|106.03|110.13|107.53|108.63|106.03|0
1667463000000|2022-11-03 08:10:00|108.53|105.93|108.33|105.73|109.23|106.63|108.33|105.73|0
1667463300000|2022-11-03 08:15:00|108.38|105.78|109.07|106.47|109.42|106.82|108.13|105.53|0
1667463600000|2022-11-03 08:20:00|109.17|106.57|110.2|107.6|110.22|107.62|108.97|106.37|0
1667463900000|2022-11-03 08:25:00|110.32|107.72|110.72|108.12|111.13|108.53|110.17|107.57|0
1667464200000|2022-11-03 08:30:00|110.75|108.15|111.33|108.73|111.58|108.98|110.22|107.62|0
1667464500000|2022-11-03 08:35:00|111.35|108.75|111.48|108.88|111.68|109.08|110.87|108.27|0
1667464800000|2022-11-03 08:40:00|111.53|108.93|111.07|108.47|111.53|108.93|110.47|107.87|0
1667465100000|2022-11-03 08:45:00|111.02|108.42|111.22|108.62|111.37|108.77|110.87|108.27|0
1667465400000|2022-11-03 08:50:00|111.17|108.57|111.57|108.97|111.85|109.25|110.92|108.32|0
1667465700000|2022-11-03 08:55:00|111.62|109.02|110.61|108.01|111.78|109.18|110.54|107.94|0
1667466000000|2022-11-03 09:00:00|110.81|108.21|110.21|107.61|110.86|108.26|109.71|107.11|0
1667466300000|2022-11-03 09:05:00|110.26|107.66|110.31|107.71|110.56|107.96|109.85|107.25|0
1667466600000|2022-11-03 09:10:00|110.33|107.73|110.5|107.9|110.86|108.26|110.05|107.45|0
1667466900000|2022-11-03 09:15:00|110.45|107.85|111.08|108.48|111.36|108.76|110.38|107.78|0
1667467200000|2022-11-03 09:20:00|111.11|108.51|110.4|107.8|111.56|108.96|110.15|107.55|0
1667467500000|2022-11-03 09:25:00|110.35|107.75|110.25|107.65|110.73|108.13|110.05|107.45|0
1667467800000|2022-11-03 09:30:00|110.17|107.57|110.45|107.85|110.8|108.2|110.15|107.55|0
1667468100000|2022-11-03 09:35:00|110.4|107.8|110.75|108.15|110.95|108.35|110.4|107.8|0
1667468400000|2022-11-03 09:40:00|110.77|108.17|111.35|108.75|111.35|108.75|110.7|108.1|0
1667468700000|2022-11-03 09:45:00|111.5|108.9|111.65|109.05|111.76|109.16|111.3|108.7|0
1667469000000|2022-11-03 09:50:00|111.7|109.1|112.01|109.41|112.21|109.61|111.3|108.7|0
1667469300000|2022-11-03 09:55:00|112.11|109.51|111.09|108.49|112.11|109.51|111.09|108.49|0
1667469600000|2022-11-03 10:00:00|111.19|108.59|111.09|108.49|111.24|108.64|110.54|107.94|0
1667469900000|2022-11-03 10:05:00|111.14|108.54|111.7|109.1|112.05|109.45|111.14|108.54|0
1667470200000|2022-11-03 10:10:00|111.72|109.12|112|109.4|112.05|109.45|111.19|108.59|0
1667470500000|2022-11-03 10:15:00|112.05|109.45|112.87|110.27|113.07|110.47|111.85|109.25|0
1667470800000|2022-11-03 10:20:00|112.82|110.22|112.66|110.06|113.02|110.42|112.41|109.81|0
1667471100000|2022-11-03 10:25:00|112.61|110.01|113.69|111.09|113.84|111.24|112.51|109.91|0
1667471400000|2022-11-03 10:30:00|113.71|111.11|113.94|111.34|114|111.4|113.43|110.83|0
1667471700000|2022-11-03 10:35:00|113.89|111.29|113.84|111.24|113.94|111.34|113.53|110.93|0
1667472000000|2022-11-03 10:40:00|113.73|111.13|115.28|112.68|115.44|112.84|110.97|108.37|0
1667472300000|2022-11-03 10:45:00|115.33|112.73|115.23|112.63|115.64|113.04|115.12|112.52|0
1667472600000|2022-11-03 10:50:00|115.18|112.58|114.91|112.31|115.23|112.63|114.6|112|0
1667472900000|2022-11-03 10:55:00|114.97|112.37|114.7|112.1|115.02|112.42|114.55|111.95|0
1667473200000|2022-11-03 11:00:00|114.76|112.16|115.17|112.57|115.33|112.73|114.58|111.98|0
1667473500000|2022-11-03 11:05:00|115.22|112.62|114.96|112.36|115.27|112.67|114.86|112.26|0
1667473800000|2022-11-03 11:10:00|114.93|112.33|115.58|112.98|115.58|112.98|114.7|112.1|0
1667474100000|2022-11-03 11:15:00|115.61|113.01|115.48|112.88|115.61|113.01|115.16|112.56|0
1667474400000|2022-11-03 11:20:00|115.5|112.9|115.61|113.01|115.68|113.08|115.32|112.72|0
1667474700000|2022-11-03 11:25:00|115.53|112.93|115.58|112.98|115.79|113.19|115.42|112.82|0
1667475000000|2022-11-03 11:30:00|115.63|113.03|115.19|112.59|115.89|113.29|115.05|112.45|0
1667475300000|2022-11-03 11:35:00|115.21|112.61|115.99|113.39|116.15|113.55|115.21|112.61|0
1667475600000|2022-11-03 11:40:00|115.97|113.37|116.72|114.12|116.99|114.39|115.86|113.26|0
1667475900000|2022-11-03 11:45:00|116.78|114.18|116.72|114.12|116.99|114.39|116.51|113.91|0
1667476200000|2022-11-03 11:50:00|116.67|114.07|116.3|113.7|116.78|114.18|116.22|113.62|0
1667476500000|2022-11-03 11:55:00|116.33|113.73|116.25|113.65|116.35|113.75|116.12|113.52|0
1667476800000|2022-11-03 12:00:00|116.4|113.8|115.51|112.91|116.67|114.07|115.46|112.86|0
1667477100000|2022-11-03 12:05:00|115.56|112.96|115.25|112.65|115.72|113.12|114.57|111.97|0
1667477400000|2022-11-03 12:10:00|115.3|112.7|115.69|113.09|116.14|113.54|115.04|112.44|0
1667477700000|2022-11-03 12:15:00|115.4|112.8|115.61|113.01|115.87|113.27|115.35|112.75|0
1667478000000|2022-11-03 12:20:00|115.64|113.04|115.87|113.27|116.42|113.82|115.64|113.04|0
1667478300000|2022-11-03 12:25:00|115.92|113.32|116.29|113.69|116.47|113.87|115.92|113.32|0
1667478600000|2022-11-03 12:30:00|116.26|113.66|115.84|113.24|116.68|114.08|115.74|113.14|0
1667478900000|2022-11-03 12:35:00|115.76|113.16|117.6|115|117.66|115.06|115.6|113|0
1667479200000|2022-11-03 12:40:00|117.65|115.05|117.02|114.42|117.71|115.11|116.75|114.15|0
1667479500000|2022-11-03 12:45:00|117.07|114.47|117.86|115.26|118.02|115.42|117.07|114.47|0
1667479800000|2022-11-03 12:50:00|117.76|115.16|117.75|115.15|117.76|115.16|116.96|114.36|0
1667480100000|2022-11-03 12:55:00|117.65|115.05|118.44|115.84|118.55|115.95|117.33|114.73|0
1667480400000|2022-11-03 13:00:00|118.28|115.68|118.6|116|118.87|116.27|118.23|115.63|0
1667480700000|2022-11-03 13:05:00|118.66|116.06|117.59|114.99|118.82|116.22|117.59|114.99|0
1667481000000|2022-11-03 13:10:00|117.48|114.88|117.16|114.56|117.8|115.2|116.95|114.35|0
1667481300000|2022-11-03 13:15:00|117.22|114.62|117.85|115.25|118.12|115.52|117.06|114.46|0
1667481600000|2022-11-03 13:20:00|117.9|115.3|117.06|114.46|118.22|115.62|117.06|114.46|0
1667481900000|2022-11-03 13:25:00|117.16|114.56|117.74|115.14|118.27|115.67|117|114.4|0
1667482200000|2022-11-03 13:30:00|118.27|115.67|117.9|115.3|119.93|117.33|117.05|114.45|0
1667482500000|2022-11-03 13:35:00|117.85|115.25|117.53|114.93|119.02|116.42|117.53|114.93|0
1667482800000|2022-11-03 13:40:00|117.63|115.03|117.71|115.11|118|115.4|116.21|113.61|0
1667483100000|2022-11-03 13:45:00|118.37|115.77|118.24|115.64|120.41|117.81|117.01|114.41|0
1667483400000|2022-11-03 13:50:00|118.56|115.96|121.48|118.88|121.53|118.93|117.13|114.53|0
1667483700000|2022-11-03 13:55:00|121.59|118.99|123.29|120.69|123.45|120.85|121.26|118.66|0
1667484000000|2022-11-03 14:00:00|121.67|119.07|120.18|117.58|124|121.4|119.85|117.25|0
1667484300000|2022-11-03 14:05:00|120.28|117.68|120.11|117.51|121.75|119.15|119.42|116.82|0
1667484600000|2022-11-03 14:10:00|120.28|117.68|117.59|114.99|120.33|117.73|117.59|114.99|0
1667484900000|2022-11-03 14:15:00|117.43|114.83|117.54|114.94|118.66|116.06|116.59|113.99|0
1667485200000|2022-11-03 14:20:00|117.75|115.15|116.14|113.54|118.01|115.41|115.51|112.91|0
1667485500000|2022-11-03 14:25:00|116.09|113.49|114.13|111.53|116.09|113.49|113.79|111.19|0
1667485800000|2022-11-03 14:30:00|114.05|111.45|116.93|114.33|116.93|114.33|114.05|111.45|0
1667486100000|2022-11-03 14:35:00|116.88|114.28|115.98|113.38|117.14|114.54|115.87|113.27|0
1667486400000|2022-11-03 14:40:00|116.03|113.43|114.93|112.33|116.29|113.69|114.46|111.86|0
1667486700000|2022-11-03 14:45:00|114.82|112.22|113.01|110.41|114.82|112.22|112.9|110.3|0
1667487000000|2022-11-03 14:50:00|112.96|110.36|113.31|110.71|113.73|111.13|112.6|110|0
1667487300000|2022-11-03 14:55:00|113.42|110.82|112.57|109.97|115.59|112.99|112.34|109.74|0
1667487600000|2022-11-03 15:00:00|112.41|109.81|113.52|110.92|113.59|110.99|112.16|109.56|0
1667487900000|2022-11-03 15:05:00|113.54|110.94|114.15|111.55|115.2|112.6|113.13|110.53|0
1667488200000|2022-11-03 15:10:00|114.2|111.6|115.08|112.48|115.08|112.48|113.73|111.13|0
1667488500000|2022-11-03 15:15:00|115.03|112.43|115.04|112.44|115.99|113.39|114.34|111.74|0
1667488800000|2022-11-03 15:20:00|114.99|112.39|115.2|112.6|115.36|112.76|114.16|111.56|0
1667489100000|2022-11-03 15:25:00|115.36|112.76|116.04|113.44|116.04|113.44|114.42|111.82|0
1667489400000|2022-11-03 15:30:00|116.09|113.49|117.15|114.55|117.57|114.97|115.62|113.02|0
1667489700000|2022-11-03 15:35:00|117.09|114.49|115.11|112.51|117.09|114.49|115.05|112.45|0
1667490000000|2022-11-03 15:40:00|115.05|112.45|115.52|112.92|115.73|113.13|114.89|112.29|0
1667490300000|2022-11-03 15:45:00|115.57|112.97|115.47|112.87|115.63|113.03|114.01|111.41|0
1667490600000|2022-11-03 15:50:00|115.57|112.97|114.22|111.62|116.15|113.55|113.96|111.36|0
1667490900000|2022-11-03 15:55:00|114.38|111.78|114.27|111.67|114.96|112.36|114.06|111.46|0
1667491200000|2022-11-03 16:00:00|114.17|111.57|112.81|110.21|114.96|112.36|112.81|110.21|0
1667491500000|2022-11-03 16:05:00|112.97|110.37|112.92|110.32|113.38|110.78|112.14|109.54|0
1667491800000|2022-11-03 16:10:00|113.12|110.52|111.78|109.18|113.12|110.52|111.73|109.13|0
1667492100000|2022-11-03 16:15:00|111.93|109.33|110.6|108|112.09|109.49|110.4|107.8|0
1667492400000|2022-11-03 16:20:00|110.55|107.95|110.46|107.86|111.45|108.85|109.49|106.89|0
1667492700000|2022-11-03 16:25:00|110.51|107.91|110.2|107.6|110.81|108.21|109.74|107.14|0
1667493000000|2022-11-03 16:30:00|110.3|107.7|110.25|107.65|110.56|107.96|109.84|107.24|0
1667493300000|2022-11-03 16:35:00|110.35|107.75|111.37|108.77|111.74|109.14|110.35|107.75|0
1667493600000|2022-11-03 16:40:00|111.32|108.72|109.58|106.98|111.37|108.77|109.38|106.78|0
1667493900000|2022-11-03 16:45:00|109.63|107.03|109.63|107.03|109.78|107.18|109.12|106.52|0
1667494200000|2022-11-03 16:50:00|109.53|106.93|108.37|105.77|109.53|106.93|108.01|105.41|0
1667494500000|2022-11-03 16:55:00|108.31|105.71|108.62|106.02|108.77|106.17|108.06|105.46|0
1667494800000|2022-11-03 17:00:00|108.67|106.07|109.12|106.52|109.52|106.92|108.31|105.71|0
1667495100000|2022-11-03 17:05:00|109.17|106.57|109.52|106.92|110.29|107.69|109.17|106.57|0
1667495400000|2022-11-03 17:10:00|109.55|106.95|109.62|107.02|110.23|107.63|109.55|106.95|0
1667495700000|2022-11-03 17:15:00|109.67|107.07|109.67|107.07|109.87|107.27|108.91|106.31|0
1667496000000|2022-11-03 17:20:00|109.62|107.02|110.74|108.14|110.79|108.19|109.52|106.92|0
1667496300000|2022-11-03 17:25:00|110.79|108.19|110.53|107.93|111.1|108.5|110.53|107.93|0
1667496600000|2022-11-03 17:30:00|110.58|107.98|110.84|108.24|111.04|108.44|110.28|107.68|0
1667496900000|2022-11-03 17:35:00|110.69|108.09|110.43|107.83|111.3|108.7|110.22|107.62|0
1667497200000|2022-11-03 17:40:00|110.38|107.78|111.14|108.54|111.25|108.65|110.07|107.47|0
1667497500000|2022-11-03 17:45:00|111.09|108.49|110.68|108.08|111.35|108.75|110.53|107.93|0
1667497800000|2022-11-03 17:50:00|110.83|108.23|110.78|108.18|111.5|108.9|110.73|108.13|0
1667498100000|2022-11-03 17:55:00|110.73|108.13|111.81|109.21|111.86|109.26|110.68|108.08|0
1667498400000|2022-11-03 18:00:00|111.86|109.26|112.22|109.62|112.38|109.78|111.34|108.74|0
1667498700000|2022-11-03 18:05:00|112.12|109.52|111.91|109.31|112.22|109.62|111.44|108.84|0
1667499000000|2022-11-03 18:10:00|111.96|109.36|111.96|109.36|112.69|110.09|111.86|109.26|0
1667499300000|2022-11-03 18:15:00|112.01|109.41|111.44|108.84|112.06|109.46|111.44|108.84|0
1667499600000|2022-11-03 18:20:00|111.49|108.89|110.21|107.61|111.49|108.89|110|107.4|0
1667499900000|2022-11-03 18:25:00|110.16|107.56|109.7|107.1|110.26|107.66|109.44|106.84|0
1667500200000|2022-11-03 18:30:00|109.59|106.99|109.9|107.3|110|107.4|109.03|106.43|0
1667500500000|2022-11-03 18:35:00|109.87|107.27|110.51|107.91|110.66|108.06|109.59|106.99|0
1667500800000|2022-11-03 18:40:00|110.46|107.86|111.02|108.42|111.07|108.47|110.15|107.55|0
1667501100000|2022-11-03 18:45:00|110.97|108.37|109.84|107.24|111.07|108.47|109.74|107.14|0
1667501400000|2022-11-03 18:50:00|109.89|107.29|109.79|107.19|110.15|107.55|109.43|106.83|0
1667501700000|2022-11-03 18:55:00|109.84|107.24|109.23|106.63|110.19|107.59|109.18|106.58|0
1667502000000|2022-11-03 19:00:00|109.13|106.53|109.63|107.03|109.89|107.29|109.07|106.47|0
1667502300000|2022-11-03 19:05:00|109.53|106.93|110.34|107.74|110.55|107.95|109.53|106.93|0
1667502600000|2022-11-03 19:10:00|110.29|107.69|110.39|107.79|110.6|108|109.88|107.28|0
1667502900000|2022-11-03 19:15:00|110.44|107.84|110.59|107.99|110.7|108.1|110.08|107.48|0
1667503200000|2022-11-03 19:20:00|110.54|107.94|109.18|106.58|110.54|107.94|108.98|106.38|0
1667503500000|2022-11-03 19:25:00|109.13|106.53|108.98|106.38|109.28|106.68|108.73|106.13|0
1667503800000|2022-11-03 19:30:00|109.08|106.48|108.47|105.87|109.28|106.68|108.37|105.77|0
1667504100000|2022-11-03 19:35:00|108.62|106.02|109.54|106.94|109.74|107.14|108.37|105.77|0
1667504400000|2022-11-03 19:40:00|109.43|106.83|110.51|107.91|110.66|108.06|109.28|106.68|0
1667504700000|2022-11-03 19:45:00|110.61|108.01|111.48|108.88|111.64|109.04|110.45|107.85|0
1667505000000|2022-11-03 19:50:00|111.33|108.73|112.63|110.03|112.99|110.39|111.33|108.73|0
1667505300000|2022-11-03 19:55:00|112.68|110.08|111.99|109.39|113.36|110.76|111.41|108.81|0
1667505600000|2022-11-03 20:00:00|112.2|109.6|112.14|109.54|112.35|109.75|111.83|109.23|0
1667505900000|2022-11-03 20:05:00|112.09|109.49|111.88|109.28|112.3|109.7|111.83|109.23|0
1667506200000|2022-11-03 20:10:00|111.83|109.23|111.25|108.65|112.03|109.43|111.2|108.6|0
1667506500000|2022-11-03 20:15:00|111.45|108.6|111.35|108.55|111.71|108.91|111.3|108.5|0
1667506800000|2022-11-03 20:20:00|111.4|108.6|111.71|108.91|111.87|109.07|111.4|108.6|0
1667507100000|2022-11-03 20:25:00|111.76|108.96|111.81|109.01|111.92|109.12|111.63|108.83|0
1667507400000|2022-11-03 20:30:00|111.87|109.07|112.02|109.22|112.02|109.22|111.76|108.96|0
1667507700000|2022-11-03 20:35:00|111.97|109.17|111.76|108.96|112.07|109.27|111.76|108.96|0
1667508000000|2022-11-03 20:40:00|111.71|108.91|111.96|109.16|112.02|109.22|111.65|108.85|0
1667508300000|2022-11-03 20:45:00|111.94|109.14|111.81|109.01|112.02|109.22|111.81|109.01|0
1667508600000|2022-11-03 20:50:00|111.78|108.98|112.22|109.42|112.22|109.42|111.78|108.98|0
1667508900000|2022-11-03 20:55:00|112.27|109.47|112.51|109.71|112.69|109.89|112.27|109.47|0
1667509200000|2022-11-03 21:00:00|112.38|109.58|112.41|109.61|112.54|109.74|112.35|109.55|0
1667509500000|2022-11-03 21:05:00|112.42|109.62|112.7|109.9|112.7|109.9|112.42|109.62|0
1667509800000|2022-11-03 21:10:00|112.66|109.86|112.67|109.87|112.71|109.91|112.63|109.83|0
1667510100000|2022-11-03 21:15:00|112.71|109.91|112.66|109.86|112.71|109.91|112.65|109.85|0
1667510400000|2022-11-03 21:20:00|112.61|109.81|112.63|109.83|112.66|109.86|112.6|109.8|0
1667510700000|2022-11-03 21:25:00|112.64|109.84|112.73|109.93|112.74|109.94|112.63|109.83|0
1667511000000|2022-11-03 21:30:00|112.7|109.9|112.72|109.92|112.73|109.93|112.7|109.9|0
1667511300000|2022-11-03 21:35:00|112.71|109.91|112.73|109.93|112.77|109.97|112.7|109.9|0
1667511600000|2022-11-03 21:40:00|112.81|110.01|112.86|110.06|112.92|110.12|112.71|109.91|0
1667511900000|2022-11-03 21:45:00|112.8|110|112.76|109.96|112.8|110|112.73|109.93|0
1667512200000|2022-11-03 21:50:00|112.8|110|112.83|110.03|112.87|110.07|112.8|110|0
1667512500000|2022-11-03 21:55:00|112.84|110.04|112.83|110.03|112.94|110.14|112.82|110.02|0
1667512800000|2022-11-03 22:00:00|112.75|109.95|113.2|110.4|113.35|110.55|112.7|109.9|0
1667513100000|2022-11-03 22:05:00|113.14|110.34|113.03|110.23|113.14|110.34|112.67|109.87|0
1667513400000|2022-11-03 22:10:00|113.09|110.29|114.23|111.43|114.36|111.56|113.09|110.29|0
1667513700000|2022-11-03 22:15:00|114.25|111.45|114.36|111.56|114.49|111.69|114.14|111.34|0
1667514000000|2022-11-03 22:20:00|114.3|111.5|113.96|111.16|114.51|111.71|113.82|111.02|0
1667514300000|2022-11-03 22:25:00|113.93|111.13|113.29|110.49|113.98|111.18|113.29|110.49|0
1667514600000|2022-11-03 22:30:00|113.34|110.54|113.29|110.49|113.64|110.84|113.26|110.46|0
1667514900000|2022-11-03 22:35:00|113.24|110.44|113.02|110.22|113.45|110.65|113.02|110.22|0
1667515200000|2022-11-03 22:40:00|113.05|110.25|113.29|110.49|113.39|110.59|113.02|110.22|0
1667515500000|2022-11-03 22:45:00|113.23|110.43|113.28|110.48|113.29|110.49|113.02|110.22|0
1667515800000|2022-11-03 22:50:00|113.23|110.43|113.44|110.64|113.55|110.75|113.18|110.38|0
1667516100000|2022-11-03 22:55:00|113.39|110.59|113.49|110.69|113.7|110.9|113.33|110.53|0
1667516400000|2022-11-03 23:00:00|113.44|110.64|113.23|110.43|113.65|110.85|113.23|110.43|0
1667516700000|2022-11-03 23:05:00|113.28|110.48|113.22|110.42|113.38|110.58|113.17|110.37|0
1667517000000|2022-11-03 23:10:00|113.28|110.48|113.33|110.53|113.43|110.63|113.2|110.4|0
1667517300000|2022-11-03 23:15:00|113.3|110.5|113.64|110.84|113.7|110.9|113.27|110.47|0
1667517600000|2022-11-03 23:20:00|113.59|110.79|113.35|110.55|113.59|110.79|113.32|110.52|0
1667517900000|2022-11-03 23:25:00|113.46|110.66|113.35|110.55|113.46|110.66|113.27|110.47|0
1667518200000|2022-11-03 23:30:00|113.37|110.57|113.8|111|113.96|111.16|113.27|110.47|0
1667518500000|2022-11-03 23:35:00|113.85|111.05|113.58|110.78|113.88|111.08|113.53|110.73|0
1667518800000|2022-11-03 23:40:00|113.53|110.73|113.42|110.62|113.72|110.92|113.37|110.57|0
1667519100000|2022-11-03 23:45:00|113.37|110.57|113.66|110.86|113.69|110.89|113.37|110.57|0
1667519400000|2022-11-03 23:50:00|113.63|110.83|113.52|110.72|113.95|111.15|113.52|110.72|0
1667519700000|2022-11-03 23:55:00|113.58|110.78|113.42|110.62|113.84|111.04|113.36|110.56|0
1667520000000|2022-11-04 00:00:00|113.36|110.56|112.68|109.88|113.36|110.56|112.68|109.88|0
1667520300000|2022-11-04 00:05:00|112.62|109.82|112.62|109.82|112.68|109.88|112.36|109.56|0
1667520600000|2022-11-04 00:10:00|112.67|109.87|112.73|109.93|112.78|109.98|112.1|109.3|0
1667520900000|2022-11-04 00:15:00|112.67|109.87|112.67|109.87|113.04|110.24|112.57|109.77|0
1667521200000|2022-11-04 00:20:00|112.62|109.82|112.77|109.97|112.99|110.19|112.62|109.82|0
1667521500000|2022-11-04 00:25:00|112.83|110.03|112.82|110.02|113.14|110.34|112.77|109.97|0
1667521800000|2022-11-04 00:30:00|112.8|110|112.51|109.71|112.88|110.08|112.46|109.66|0
1667522100000|2022-11-04 00:35:00|112.46|109.66|112.74|109.94|112.87|110.07|112.45|109.65|0
1667522400000|2022-11-04 00:40:00|112.72|109.92|112.82|110.02|112.82|110.02|112.5|109.7|0
1667522700000|2022-11-04 00:45:00|112.87|110.07|112.55|109.75|112.92|110.12|112.5|109.7|0
1667523000000|2022-11-04 00:50:00|112.58|109.78|112.55|109.75|112.61|109.81|112.34|109.54|0
1667523300000|2022-11-04 00:55:00|112.61|109.81|112.45|109.65|112.61|109.81|112.39|109.59|0
1667523600000|2022-11-04 01:00:00|112.34|109.54|112.5|109.7|112.92|110.12|112.34|109.54|0
1667523900000|2022-11-04 01:05:00|112.55|109.75|112.81|110.01|112.92|110.12|112.34|109.54|0
1667524200000|2022-11-04 01:10:00|112.86|110.06|112.91|110.11|113.02|110.22|112.7|109.9|0
1667524500000|2022-11-04 01:15:00|112.86|110.06|113.28|110.48|113.52|110.72|112.86|110.06|0
1667524800000|2022-11-04 01:20:00|113.23|110.43|114.09|111.29|114.33|111.53|113.23|110.43|0
1667525100000|2022-11-04 01:25:00|114.11|111.31|114.08|111.28|114.35|111.55|114.06|111.26|0
1667525400000|2022-11-04 01:30:00|114.06|111.26|113.66|110.86|114.06|111.26|113.4|110.6|0
1667525700000|2022-11-04 01:35:00|113.61|110.81|113.24|110.44|113.61|110.81|113.18|110.38|0
1667526000000|2022-11-04 01:40:00|113.18|110.38|113.34|110.54|113.37|110.57|113.02|110.22|0
1667526300000|2022-11-04 01:45:00|113.29|110.49|113.13|110.33|113.37|110.57|113.07|110.27|0
1667526600000|2022-11-04 01:50:00|113.18|110.38|112.97|110.17|113.39|110.59|112.97|110.17|0
1667526900000|2022-11-04 01:55:00|113.02|110.22|112.91|110.11|113.18|110.38|112.86|110.06|0
1667527200000|2022-11-04 02:00:00|112.86|110.06|113.17|110.37|113.28|110.48|112.86|110.06|0
1667527500000|2022-11-04 02:05:00|113.12|110.32|112.99|110.19|113.23|110.43|112.96|110.16|0
1667527800000|2022-11-04 02:10:00|112.96|110.16|112.75|109.95|113.07|110.27|112.7|109.9|0
1667528100000|2022-11-04 02:15:00|112.7|109.9|112.85|110.05|112.85|110.05|112.64|109.84|0
1667528400000|2022-11-04 02:20:00|112.91|110.11|112.8|110|112.91|110.11|112.64|109.84|0
1667528700000|2022-11-04 02:25:00|112.75|109.95|112.64|109.84|112.75|109.95|112.59|109.79|0
1667529000000|2022-11-04 02:30:00|112.59|109.79|112.85|110.05|112.85|110.05|112.59|109.79|0
1667529300000|2022-11-04 02:35:00|112.87|110.07|113.27|110.47|113.32|110.52|112.85|110.05|0
1667529600000|2022-11-04 02:40:00|113.24|110.44|112.82|110.02|113.32|110.52|112.79|109.99|0
1667529900000|2022-11-04 02:45:00|112.84|110.04|113.21|110.41|113.26|110.46|112.79|109.99|0
1667530200000|2022-11-04 02:50:00|113.16|110.36|112.94|110.14|113.21|110.41|112.89|110.09|0
1667530500000|2022-11-04 02:55:00|112.89|110.09|112.94|110.14|113.1|110.3|112.84|110.04|0
1667530800000|2022-11-04 03:00:00|112.92|110.12|112.78|109.98|112.94|110.14|112.65|109.85|0
1667531100000|2022-11-04 03:05:00|112.73|109.93|112.78|109.98|112.78|109.98|112.68|109.88|0
1667531400000|2022-11-04 03:10:00|112.73|109.93|112.78|109.98|112.83|110.03|112.68|109.88|0
1667531700000|2022-11-04 03:15:00|112.73|109.93|113.25|110.45|113.3|110.5|112.73|109.93|0
1667532000000|2022-11-04 03:20:00|113.2|110.4|113.09|110.29|113.25|110.45|113.09|110.29|0
1667532300000|2022-11-04 03:25:00|113.14|110.34|112.67|109.87|113.14|110.34|112.67|109.87|0
1667532600000|2022-11-04 03:30:00|112.72|109.92|112.67|109.87|112.77|109.97|112.62|109.82|0
1667532900000|2022-11-04 03:35:00|112.72|109.92|112.88|110.08|112.88|110.08|112.67|109.87|0
1667533200000|2022-11-04 03:40:00|112.82|110.02|112.93|110.13|112.93|110.13|112.82|110.02|0
1667533500000|2022-11-04 03:45:00|112.9|110.1|112.71|109.91|112.9|110.1|112.66|109.86|0
1667533800000|2022-11-04 03:50:00|112.66|109.86|112.66|109.86|112.77|109.97|112.66|109.86|0
1667534100000|2022-11-04 03:55:00|112.61|109.81|112.66|109.86|112.71|109.91|112.61|109.81|0
1667534400000|2022-11-04 04:00:00|112.63|109.83|112.71|109.91|112.81|110.01|112.63|109.83|0
1667534700000|2022-11-04 04:05:00|112.76|109.96|112.65|109.85|112.76|109.96|112.65|109.85|0
1667535000000|2022-11-04 04:10:00|112.71|109.91|112.13|109.33|112.71|109.91|111.92|109.12|0
1667535300000|2022-11-04 04:15:00|112.08|109.28|112.76|109.96|112.76|109.96|112.08|109.28|0
1667535600000|2022-11-04 04:20:00|112.7|109.9|112.75|109.95|112.81|110.01|112.6|109.8|0
1667535900000|2022-11-04 04:25:00|112.81|110.01|112.49|109.69|112.81|110.01|112.44|109.64|0
1667536200000|2022-11-04 04:30:00|112.44|109.64|111.76|108.96|112.49|109.69|111.76|108.96|0
1667536500000|2022-11-04 04:35:00|111.71|108.91|111.76|108.96|112.12|109.32|111.65|108.85|0
1667536800000|2022-11-04 04:40:00|111.7|108.9|111.29|108.49|111.86|109.06|110.9|108.1|0
1667537100000|2022-11-04 04:45:00|111.24|108.44|110.92|108.12|111.49|108.69|110.92|108.12|0
1667537400000|2022-11-04 04:50:00|110.87|108.07|110.87|108.07|111.23|108.43|110.56|107.76|0
1667537700000|2022-11-04 04:55:00|110.82|108.02|110.87|108.07|110.92|108.12|110.56|107.76|0
1667538000000|2022-11-04 05:00:00|110.82|108.02|110.97|108.17|111.23|108.43|110.45|107.65|0
1667538300000|2022-11-04 05:05:00|111.07|108.27|111.02|108.22|111.28|108.48|110.92|108.12|0
1667538600000|2022-11-04 05:10:00|111.07|108.27|110.86|108.06|111.07|108.27|110.81|108.01|0
1667538900000|2022-11-04 05:15:00|110.81|108.01|110.45|107.65|110.81|108.01|110.24|107.44|0
1667539200000|2022-11-04 05:20:00|110.5|107.7|110.34|107.54|110.78|107.98|110.29|107.49|0
1667539500000|2022-11-04 05:25:00|110.29|107.49|110.55|107.75|110.6|107.8|110.14|107.34|0
1667539800000|2022-11-04 05:30:00|110.5|107.7|111.01|108.21|111.01|108.21|110.39|107.59|0
1667540100000|2022-11-04 05:35:00|110.96|108.16|110.59|107.79|110.98|108.18|110.59|107.79|0
1667540400000|2022-11-04 05:40:00|110.65|107.85|110.49|107.69|110.7|107.9|110.39|107.59|0
1667540700000|2022-11-04 05:45:00|110.54|107.74|110.64|107.84|110.95|108.15|110.49|107.69|0
1667541000000|2022-11-04 05:50:00|110.59|107.79|110.95|108.15|111|108.2|110.59|107.79|0
1667541300000|2022-11-04 05:55:00|111|108.2|111.31|108.51|111.31|108.51|110.79|107.99|0
1667541600000|2022-11-04 06:00:00|111.26|108.46|110.89|108.09|111.41|108.61|110.84|108.04|0
1667541900000|2022-11-04 06:05:00|110.84|108.04|110.69|107.89|110.95|108.15|110.58|107.78|0
1667542200000|2022-11-04 06:10:00|110.74|107.94|110.43|107.63|110.94|108.14|110.38|107.58|0
1667542500000|2022-11-04 06:15:00|110.38|107.58|110.32|107.52|110.43|107.63|110.02|107.22|0
1667542800000|2022-11-04 06:20:00|110.35|107.55|110.58|107.78|110.63|107.83|110.22|107.42|0
1667543100000|2022-11-04 06:25:00|110.63|107.83|110.27|107.47|110.63|107.83|110.01|107.21|0
1667543400000|2022-11-04 06:30:00|110.4|107.6|109.29|106.49|110.68|107.88|108.23|105.43|0
1667543700000|2022-11-04 06:35:00|109.34|106.54|108.96|106.16|109.55|106.75|108.4|105.6|0
1667544000000|2022-11-04 06:40:00|109.04|106.24|109.16|106.36|109.19|106.39|108.6|105.8|0
1667544300000|2022-11-04 06:45:00|109.19|106.39|109.34|106.54|109.49|106.69|108.96|106.16|0
1667544600000|2022-11-04 06:50:00|109.36|106.56|108.7|105.9|109.49|106.69|108.67|105.87|0
1667544900000|2022-11-04 06:55:00|108.67|105.87|108.88|106.08|109.23|106.43|108.67|105.87|0
1667545200000|2022-11-04 07:00:00|108.77|105.97|108.32|105.52|109.18|106.38|108.32|105.52|0
1667545500000|2022-11-04 07:05:00|108.22|105.62|108.87|106.27|109.08|106.48|108.22|105.62|0
1667545800000|2022-11-04 07:10:00|108.77|106.17|110.02|107.42|110.1|107.5|108.77|106.17|0
1667546100000|2022-11-04 07:15:00|110|107.4|110.41|107.81|110.41|107.81|109.87|107.27|0
1667546400000|2022-11-04 07:20:00|110.3|107.7|110.51|107.91|110.61|108.01|109.94|107.34|0
1667546700000|2022-11-04 07:25:00|110.46|107.86|110.71|108.11|110.95|108.35|110.35|107.75|0
1667547000000|2022-11-04 07:30:00|110.74|108.14|110.25|107.65|110.97|108.37|110.25|107.65|0
1667547300000|2022-11-04 07:35:00|110.19|107.59|111.02|108.42|111.02|108.42|109.58|106.98|0
1667547600000|2022-11-04 07:40:00|110.97|108.37|110.81|108.21|111.12|108.52|110.55|107.95|0
1667547900000|2022-11-04 07:45:00|110.78|108.18|111.2|108.6|111.38|108.78|110.76|108.16|0
1667548200000|2022-11-04 07:50:00|111.17|108.57|111.06|108.46|111.69|109.09|111.01|108.41|0
1667548500000|2022-11-04 07:55:00|111.04|108.44|111.17|108.57|111.58|108.98|110.7|108.1|0
1667548800000|2022-11-04 08:00:00|111.14|108.54|110.39|107.79|111.53|108.93|110.24|107.64|0
1667549100000|2022-11-04 08:05:00|110.44|107.84|109.87|107.27|110.44|107.84|109.8|107.2|0
1667549400000|2022-11-04 08:10:00|109.92|107.32|109.1|106.5|110.23|107.63|109.05|106.45|0
1667549700000|2022-11-04 08:15:00|109.08|106.48|109.82|107.22|109.95|107.35|109.08|106.48|0
1667550000000|2022-11-04 08:20:00|109.77|107.17|109.92|107.32|110.33|107.73|109.69|107.09|0
1667550300000|2022-11-04 08:25:00|109.84|107.24|110.23|107.63|110.28|107.68|109.71|107.11|0
1667550600000|2022-11-04 08:30:00|110.28|107.68|110.69|108.09|110.79|108.19|110.17|107.57|0
1667550900000|2022-11-04 08:35:00|110.64|108.04|110.74|108.14|110.89|108.29|110.27|107.67|0
1667551200000|2022-11-04 08:40:00|110.66|108.06|109.76|107.16|110.74|108.14|109.66|107.06|0
1667551500000|2022-11-04 08:45:00|109.81|107.21|110.4|107.8|110.45|107.85|109.66|107.06|0
1667551800000|2022-11-04 08:50:00|110.35|107.75|109.91|107.31|110.58|107.98|109.91|107.31|0
1667552100000|2022-11-04 08:55:00|109.96|107.36|108.83|106.23|110.01|107.41|108.78|106.18|0
1667552400000|2022-11-04 09:00:00|108.78|106.18|108.83|106.23|108.88|106.28|108.27|105.67|0
1667552700000|2022-11-04 09:05:00|108.88|106.28|109.08|106.48|109.14|106.54|108.63|106.03|0
1667553000000|2022-11-04 09:10:00|109.14|106.54|108.47|105.87|109.21|106.61|108.47|105.87|0
1667553300000|2022-11-04 09:15:00|108.45|105.85|107.06|104.46|108.47|105.87|106.51|103.91|0
1667553600000|2022-11-04 09:20:00|107.11|104.51|107.36|104.76|108.69|106.09|106.71|104.11|0
1667553900000|2022-11-04 09:25:00|107.31|104.71|107.38|104.78|107.46|104.86|106.96|104.36|0
1667554200000|2022-11-04 09:30:00|107.36|104.76|107.5|104.9|107.51|104.91|107.15|104.55|0
1667554500000|2022-11-04 09:35:00|107.25|104.65|107.6|105|107.76|105.16|107.2|104.6|0
1667554800000|2022-11-04 09:40:00|107.58|104.98|107.1|104.5|107.6|105|107.03|104.43|0
1667555100000|2022-11-04 09:45:00|107.15|104.55|107.25|104.65|107.5|104.9|107.1|104.5|0
1667555400000|2022-11-04 09:50:00|107.2|104.6|107.6|105|107.75|105.15|107.1|104.5|0
1667555700000|2022-11-04 09:55:00|107.55|104.95|107.55|104.95|107.6|105|107.19|104.59|0
1667556000000|2022-11-04 10:00:00|107.6|105|106.94|104.34|107.9|105.3|106.84|104.24|0
1667556300000|2022-11-04 10:05:00|107.04|104.44|108.02|105.42|108.12|105.52|107.04|104.44|0
1667556600000|2022-11-04 10:10:00|108|105.4|107.94|105.34|108.25|105.65|107.94|105.34|0
1667556900000|2022-11-04 10:15:00|107.99|105.39|107.49|104.89|108.2|105.6|107.49|104.89|0
1667557200000|2022-11-04 10:20:00|107.54|104.94|107.08|104.48|107.59|104.99|106.94|104.34|0
1667557500000|2022-11-04 10:25:00|107.13|104.53|107.18|104.58|107.46|104.86|107.03|104.43|0
1667557800000|2022-11-04 10:30:00|107.08|104.48|106.78|104.18|107.13|104.53|106.78|104.18|0
1667558100000|2022-11-04 10:35:00|106.81|104.21|106.38|103.78|106.93|104.33|106.28|103.68|0
1667558400000|2022-11-04 10:40:00|106.43|103.83|106.55|103.95|106.78|104.18|106.38|103.78|0
1667558700000|2022-11-04 10:45:00|106.58|103.98|106.47|103.87|106.63|104.03|106.23|103.63|0
1667559000000|2022-11-04 10:50:00|106.4|103.8|105.95|103.35|106.43|103.83|105.73|103.13|0
1667559300000|2022-11-04 10:55:00|105.98|103.38|106.27|103.67|106.47|103.87|105.88|103.28|0
1667559600000|2022-11-04 11:00:00|106.37|103.77|106.62|104.02|107.02|104.42|106.37|103.77|0
1667559900000|2022-11-04 11:05:00|106.6|104|106.07|103.47|106.97|104.37|104.78|102.18|0
1667560200000|2022-11-04 11:10:00|105.97|103.37|106.37|103.77|106.44|103.84|105.57|102.97|0
1667560500000|2022-11-04 11:15:00|106.39|103.79|106.46|103.86|106.57|103.97|106.07|103.47|0
1667560800000|2022-11-04 11:20:00|106.51|103.91|106.66|104.06|106.81|104.21|106.02|103.42|0
1667561100000|2022-11-04 11:25:00|106.71|104.11|106.96|104.36|107.11|104.51|106.56|103.96|0
1667561400000|2022-11-04 11:30:00|107.01|104.41|106.86|104.26|107.06|104.46|106.63|104.03|0
1667561700000|2022-11-04 11:35:00|106.81|104.21|107.01|104.41|107.21|104.61|106.81|104.21|0
1667562000000|2022-11-04 11:40:00|107.16|104.56|107.28|104.68|107.46|104.86|106.96|104.36|0
1667562300000|2022-11-04 11:45:00|107.26|104.66|107.13|104.53|107.3|104.7|106.93|104.33|0
1667562600000|2022-11-04 11:50:00|107.15|104.55|106.1|103.5|107.25|104.65|106|103.4|0
1667562900000|2022-11-04 11:55:00|106.08|103.48|106.15|103.55|106.33|103.73|105.9|103.3|0
1667563200000|2022-11-04 12:00:00|106.05|103.45|107.2|104.6|107.2|104.6|106|103.4|0
1667563500000|2022-11-04 12:05:00|107.25|104.65|107.25|104.65|107.55|104.95|106.45|103.85|0
1667563800000|2022-11-04 12:10:00|107.2|104.6|107.85|105.25|107.95|105.35|107.05|104.45|0
1667564100000|2022-11-04 12:15:00|107.8|105.2|107.85|105.25|108.13|105.53|107.55|104.95|0
1667564400000|2022-11-04 12:20:00|107.9|105.3|107.87|105.27|108.2|105.6|107.44|104.84|0
1667564700000|2022-11-04 12:25:00|107.95|105.35|108.2|105.6|108.45|105.85|107.57|104.97|0
1667565000000|2022-11-04 12:30:00|108.07|105.47|107.93|105.33|114.8|112.2|103.9|101.3|0
1667565300000|2022-11-04 12:35:00|108.13|105.53|104.83|102.23|108.13|105.53|101.63|99.03|0
1667565600000|2022-11-04 12:40:00|104.71|102.11|106.22|103.62|107.97|105.37|104.63|102.03|0
1667565900000|2022-11-04 12:45:00|106.1|103.5|105.57|102.97|106.22|103.62|103|100.4|0
1667566200000|2022-11-04 12:50:00|105.47|102.87|104.72|102.12|105.52|102.92|103.59|100.99|0
1667566500000|2022-11-04 12:55:00|104.58|101.98|101.64|99.04|105.32|102.72|101.35|98.75|0
1667566800000|2022-11-04 13:00:00|101.59|98.99|101.15|98.55|101.69|99.09|100.39|97.79|0
1667567100000|2022-11-04 13:05:00|101.2|98.6|100.77|98.17|101.54|98.94|100.2|97.6|0
1667567400000|2022-11-04 13:10:00|100.67|98.07|100.15|97.55|101.25|98.65|99.72|97.12|0
1667567700000|2022-11-04 13:15:00|100.1|97.5|100.24|97.64|100.5|97.9|99.67|97.07|0
1667568000000|2022-11-04 13:20:00|100.31|97.71|100.43|97.83|100.72|98.12|99.86|97.26|0
1667568300000|2022-11-04 13:25:00|100.33|97.73|98.96|96.36|100.33|97.73|98.96|96.36|0
1667568600000|2022-11-04 13:30:00|99.1|96.5|101.14|98.54|101.34|98.74|98.48|95.88|0
1667568900000|2022-11-04 13:35:00|100.86|98.26|103.95|101.35|104.4|101.8|100.38|97.78|0
1667569200000|2022-11-04 13:40:00|104.1|101.5|108.59|105.99|108.59|105.99|104.1|101.5|0
1667569500000|2022-11-04 13:45:00|108.39|105.79|109.1|106.5|109.56|106.96|106.67|104.07|0
1667569800000|2022-11-04 13:50:00|109.05|106.45|106.23|103.63|109.82|107.22|105.98|103.38|0
1667570100000|2022-11-04 13:55:00|106.33|103.73|103.31|100.71|106.43|103.83|103.12|100.52|0
1667570400000|2022-11-04 14:00:00|103.02|100.42|103.21|100.61|103.7|101.1|101.85|99.25|0
1667570700000|2022-11-04 14:05:00|103.12|100.52|102.63|100.03|104|101.4|101.98|99.38|0
1667571000000|2022-11-04 14:10:00|102.56|99.96|99.4|96.8|103.16|100.56|99.21|96.61|0
1667571300000|2022-11-04 14:15:00|99.36|96.76|99.97|97.37|100.35|97.75|98.74|96.14|0
1667571600000|2022-11-04 14:20:00|99.73|97.13|97.66|95.06|100.12|97.52|97.66|95.06|0
1667571900000|2022-11-04 14:25:00|97.38|94.78|97.47|94.87|97.89|95.29|96.68|94.08|0
1667572200000|2022-11-04 14:30:00|97.28|94.68|98.05|95.45|98.75|96.15|96.98|94.38|0
1667572500000|2022-11-04 14:35:00|97.96|95.36|97.81|95.21|98.56|95.96|97.53|94.93|0
1667572800000|2022-11-04 14:40:00|97.86|95.26|97.3|94.7|97.86|95.26|95.73|93.13|0
1667573100000|2022-11-04 14:45:00|97.21|94.61|97.23|94.63|98.04|95.44|97.02|94.42|0
1667573400000|2022-11-04 14:50:00|97.3|94.7|99.45|96.85|99.93|97.33|96.88|94.28|0
1667573700000|2022-11-04 14:55:00|99.36|96.76|99.59|96.99|100.33|97.73|98.93|96.33|0
1667574000000|2022-11-04 15:00:00|99.55|96.95|98.74|96.14|99.55|96.95|98.23|95.63|0
1667574300000|2022-11-04 15:05:00|98.84|96.24|100.26|97.66|100.69|98.09|98.69|96.09|0
1667574600000|2022-11-04 15:10:00|100.4|97.8|101.16|98.56|101.6|99|100.16|97.56|0
1667574900000|2022-11-04 15:15:00|101.11|98.51|101.74|99.14|101.84|99.24|100.54|97.94|0
1667575200000|2022-11-04 15:20:00|101.64|99.04|101.6|99|102.22|99.62|101.06|98.46|0
1667575500000|2022-11-04 15:25:00|101.5|98.9|105.07|102.47|105.35|102.75|101.29|98.69|0
1667575800000|2022-11-04 15:30:00|105.17|102.57|105.02|102.42|105.32|102.72|103.94|101.34|0
1667576100000|2022-11-04 15:35:00|105.05|102.45|106.36|103.76|106.47|103.87|104.28|101.68|0
1667576400000|2022-11-04 15:40:00|106.46|103.86|107.52|104.92|108.18|105.58|106.41|103.81|0
1667576700000|2022-11-04 15:45:00|107.62|105.02|108.11|105.51|108.74|106.14|106.61|104.01|0
1667577000000|2022-11-04 15:50:00|108.18|105.58|109.98|107.38|110.96|108.36|108.18|105.58|0
1667577300000|2022-11-04 15:55:00|109.92|107.32|111.12|108.52|111.33|108.73|109.25|106.65|0
1667577600000|2022-11-04 16:00:00|110.8|108.2|113.29|110.69|114.41|111.81|109.87|107.27|0
1667577900000|2022-11-04 16:05:00|113.39|110.79|110.56|107.96|113.81|111.21|110.56|107.96|0
1667578200000|2022-11-04 16:10:00|110.72|108.12|110.72|108.12|112.12|109.52|110.46|107.86|0
1667578500000|2022-11-04 16:15:00|110.66|108.06|108.45|105.85|110.97|108.37|107.95|105.35|0
1667578800000|2022-11-04 16:20:00|108.4|105.8|109.83|107.23|110.14|107.54|108.35|105.75|0
1667579100000|2022-11-04 16:25:00|109.78|107.18|107.98|105.38|109.94|107.34|106.93|104.33|0
1667579400000|2022-11-04 16:30:00|108.08|105.48|107.87|105.27|109.1|106.5|107.67|105.07|0
1667579700000|2022-11-04 16:35:00|107.97|105.37|110.9|108.3|110.9|108.3|107.97|105.37|0
1667580000000|2022-11-04 16:40:00|110.8|108.2|111.32|108.72|112.16|109.56|110.38|107.78|0
1667580300000|2022-11-04 16:45:00|111.27|108.67|111.84|109.24|112.16|109.56|110.9|108.3|0
1667580600000|2022-11-04 16:50:00|111.79|109.19|110.95|108.35|112.1|109.5|110.79|108.19|0
1667580900000|2022-11-04 16:55:00|111.11|108.51|111.05|108.45|111.73|109.13|110.38|107.78|0
1667581200000|2022-11-04 17:00:00|111.16|108.56|110.53|107.93|111.94|109.34|110.53|107.93|0
1667581500000|2022-11-04 17:05:00|110.43|107.83|113.36|110.76|113.41|110.81|109.65|107.05|0
1667581800000|2022-11-04 17:10:00|113.31|110.71|110.61|108.01|113.31|110.71|110.09|107.49|0
1667582100000|2022-11-04 17:15:00|110.4|107.8|110.97|108.37|111.65|109.05|110.4|107.8|0
1667582400000|2022-11-04 17:20:00|110.81|108.21|110.76|108.16|111.75|109.15|110.55|107.95|0
1667582700000|2022-11-04 17:25:00|110.79|108.19|112.01|109.41|112.27|109.67|110.76|108.16|0
1667583000000|2022-11-04 17:30:00|111.9|109.3|112.37|109.77|112.48|109.88|111.07|108.47|0
1667583300000|2022-11-04 17:35:00|112.53|109.93|111.95|109.35|112.74|110.14|111.12|108.52|0
1667583600000|2022-11-04 17:40:00|112.01|109.41|112.53|109.93|112.79|110.19|111.77|109.17|0
1667583900000|2022-11-04 17:45:00|112.63|110.03|111.69|109.09|113.11|110.51|111.58|108.98|0
1667584200000|2022-11-04 17:50:00|111.64|109.04|111.74|109.14|112.63|110.03|111.53|108.93|0
1667584500000|2022-11-04 17:55:00|111.79|109.19|112.63|110.03|113|110.4|111.74|109.14|0
1667584800000|2022-11-04 18:00:00|112.68|110.08|112.84|110.24|113.05|110.45|111.74|109.14|0
1667585100000|2022-11-04 18:05:00|112.78|110.18|113.68|111.08|114.27|111.67|112.71|110.11|0
1667585400000|2022-11-04 18:10:00|113.6|111|113.1|110.5|113.89|111.29|112.78|110.18|0
1667585700000|2022-11-04 18:15:00|113.04|110.44|110.69|108.09|113.57|110.97|110.58|107.98|0
1667586000000|2022-11-04 18:20:00|110.74|108.14|110.12|107.52|111.52|108.92|110.06|107.46|0
1667586300000|2022-11-04 18:25:00|110.17|107.57|109.5|106.9|110.79|108.19|108.98|106.38|0
1667586600000|2022-11-04 18:30:00|109.55|106.95|109.55|106.95|110.27|107.67|109.24|106.64|0
1667586900000|2022-11-04 18:35:00|109.7|107.1|108.93|106.33|110.06|107.46|108.47|105.87|0
1667587200000|2022-11-04 18:40:00|108.83|106.23|106.55|103.95|109.03|106.43|106.4|103.8|0
1667587500000|2022-11-04 18:45:00|106.6|104|107.65|105.05|107.96|105.36|106.5|103.9|0
1667587800000|2022-11-04 18:50:00|107.6|105|107|104.4|107.6|105|106.64|104.04|0
1667588100000|2022-11-04 18:55:00|106.95|104.35|106.09|103.49|106.95|104.35|105.64|103.04|0
1667588400000|2022-11-04 19:00:00|106.04|103.44|105.94|103.34|106.74|104.14|105.59|102.99|0
1667588700000|2022-11-04 19:05:00|105.89|103.29|104.4|101.8|105.89|103.29|104.2|101.6|0
1667589000000|2022-11-04 19:10:00|104.25|101.65|104.25|101.65|104.45|101.85|103.52|100.92|0
1667589300000|2022-11-04 19:15:00|104.15|101.55|104.5|101.9|104.6|102|103.76|101.16|0
1667589600000|2022-11-04 19:20:00|104.55|101.95|105.98|103.38|105.98|103.38|104.5|101.9|0
1667589900000|2022-11-04 19:25:00|105.96|103.36|104.94|102.34|105.96|103.36|104.25|101.65|0
1667590200000|2022-11-04 19:30:00|104.89|102.29|103.98|101.38|107.33|104.73|103.98|101.38|0
1667590500000|2022-11-04 19:35:00|103.88|101.28|104.22|101.62|105.3|102.7|103.88|101.28|0
1667590800000|2022-11-04 19:40:00|104.37|101.77|102.9|100.3|104.86|102.26|102.9|100.3|0
1667591100000|2022-11-04 19:45:00|103.1|100.5|103.29|100.69|103.34|100.74|101.84|99.24|0
1667591400000|2022-11-04 19:50:00|103|100.4|103.87|101.27|104.61|102.01|103|100.4|0
1667591700000|2022-11-04 19:55:00|103.58|100.98|102.17|99.57|103.72|101.12|101.64|99.04|0
1667592000000|2022-11-04 20:00:00|101.79|99.19|101.64|99.04|101.98|99.38|101.02|98.42|0
1667592300000|2022-11-04 20:05:00|101.69|99.09|102.66|100.06|103.05|100.45|101.69|99.09|0
1667592600000|2022-11-04 20:10:00|102.61|100.01|103.43|100.83|103.53|100.93|102.52|99.92|0
1667783700000|2022-11-07 01:15:00|106.26|103.46|106.19|103.39|106.36|103.56|106.19|103.39|0
1667784000000|2022-11-07 01:20:00|106.21|103.41|106.49|103.69|106.96|104.16|106.16|103.36|0
1667784300000|2022-11-07 01:25:00|106.51|103.71|106.56|103.76|106.56|103.76|106.31|103.51|0
1667784600000|2022-11-07 01:30:00|106.66|103.86|105.09|102.29|106.66|103.86|105.06|102.26|0
1667784900000|2022-11-07 01:35:00|105.06|102.26|103.88|101.08|105.21|102.41|103.58|100.78|0
1667785200000|2022-11-07 01:40:00|103.83|101.03|103.85|101.05|104.22|101.42|103.34|100.54|0
1667785500000|2022-11-07 01:45:00|103.83|101.03|104.17|101.37|104.27|101.47|103.73|100.93|0
1667785800000|2022-11-07 01:50:00|104.12|101.32|104.02|101.22|104.41|101.61|103.87|101.07|0
1667786100000|2022-11-07 01:55:00|103.97|101.17|103.87|101.07|104.02|101.22|103.28|100.48|0
1667786400000|2022-11-07 02:00:00|103.82|101.02|104.11|101.31|104.11|101.31|103.82|101.02|0
1667786700000|2022-11-07 02:05:00|104.07|101.27|103.87|101.07|104.11|101.31|103.82|101.02|0
1667787000000|2022-11-07 02:10:00|103.82|101.02|103.87|101.07|104.11|101.31|103.82|101.02|0
1667787300000|2022-11-07 02:15:00|103.82|101.02|103.96|101.16|104.09|101.29|103.38|100.58|0
1667787600000|2022-11-07 02:20:00|103.94|101.14|103.89|101.09|104.11|101.31|103.81|101.01|0
1667787900000|2022-11-07 02:25:00|103.91|101.11|103.76|100.96|104.01|101.21|103.59|100.79|0
1667788200000|2022-11-07 02:30:00|103.81|101.01|103.27|100.47|103.98|101.18|103.22|100.42|0
1667788500000|2022-11-07 02:35:00|103.32|100.52|103.05|100.25|103.39|100.59|102.73|99.93|0
1667788800000|2022-11-07 02:40:00|103.03|100.23|103.17|100.37|103.32|100.52|103.02|100.22|0
1667789100000|2022-11-07 02:45:00|103.12|100.32|103.07|100.27|103.41|100.61|103.02|100.22|0
1667789400000|2022-11-07 02:50:00|103.1|100.3|102.63|99.83|103.14|100.34|102.63|99.83|0
1667789700000|2022-11-07 02:55:00|102.66|99.86|102.82|100.02|102.92|100.12|102.63|99.83|0
1667790000000|2022-11-07 03:00:00|102.87|100.07|103.16|100.36|103.21|100.41|102.73|99.93|0
1667790300000|2022-11-07 03:05:00|103.19|100.39|103.36|100.56|103.6|100.8|103.19|100.39|0
1667790600000|2022-11-07 03:10:00|103.4|100.6|103.09|100.29|103.45|100.65|102.92|100.12|0
1667790900000|2022-11-07 03:15:00|103.06|100.26|102.72|99.92|103.11|100.31|102.72|99.92|0
1667791200000|2022-11-07 03:20:00|102.67|99.87|103.16|100.36|103.21|100.41|102.62|99.82|0
1667791500000|2022-11-07 03:25:00|103.2|100.4|102.76|99.96|103.2|100.4|102.04|99.24|0
1667791800000|2022-11-07 03:30:00|102.72|99.92|102.57|99.77|103.06|100.26|102.57|99.77|0
1667792100000|2022-11-07 03:35:00|102.62|99.82|102.28|99.48|102.76|99.96|102.28|99.48|0
1667792400000|2022-11-07 03:40:00|102.23|99.43|102.4|99.6|102.52|99.72|102.23|99.43|0
1667792700000|2022-11-07 03:45:00|102.42|99.62|102.56|99.76|102.69|99.89|102.23|99.43|0
1667793000000|2022-11-07 03:50:00|102.54|99.74|102.46|99.66|102.66|99.86|102.37|99.57|0
1667793300000|2022-11-07 03:55:00|102.49|99.69|102.78|99.98|102.85|100.05|102.42|99.62|0
1667793600000|2022-11-07 04:00:00|102.8|100|102.99|100.19|103.09|100.29|102.8|100|0
1667793900000|2022-11-07 04:05:00|103.04|100.24|102.7|99.9|103.09|100.29|102.7|99.9|0
1667794200000|2022-11-07 04:10:00|102.75|99.95|102.85|100.05|102.89|100.09|102.6|99.8|0
1667794500000|2022-11-07 04:15:00|102.89|100.09|102.72|99.92|102.89|100.09|102.67|99.87|0
1667794800000|2022-11-07 04:20:00|102.75|99.95|102.21|99.41|102.84|100.04|102.12|99.32|0
1667795100000|2022-11-07 04:25:00|102.16|99.36|102.4|99.6|102.41|99.61|102.02|99.22|0
1667795400000|2022-11-07 04:30:00|102.36|99.56|102.3|99.5|102.4|99.6|102.06|99.26|0
1667795700000|2022-11-07 04:35:00|102.35|99.55|102.25|99.45|102.4|99.6|102.11|99.31|0
1667796000000|2022-11-07 04:40:00|102.3|99.5|102.4|99.6|102.69|99.89|102.3|99.5|0
1667796300000|2022-11-07 04:45:00|102.37|99.57|102.54|99.74|102.64|99.84|102.35|99.55|0
1667796600000|2022-11-07 04:50:00|102.57|99.77|102.3|99.5|102.59|99.79|102.25|99.45|0
1667796900000|2022-11-07 04:55:00|102.25|99.45|102.59|99.79|102.59|99.79|102.25|99.45|0
1667797200000|2022-11-07 05:00:00|102.54|99.74|102.39|99.59|102.73|99.93|102.25|99.45|0
1667797500000|2022-11-07 05:05:00|102.42|99.62|102.63|99.83|102.68|99.88|102.29|99.49|0
1667797800000|2022-11-07 05:10:00|102.61|99.81|102.73|99.93|102.97|100.17|102.53|99.73|0
1667798100000|2022-11-07 05:15:00|102.68|99.88|102.53|99.73|102.87|100.07|102.43|99.63|0
1667798400000|2022-11-07 05:20:00|102.48|99.68|102.17|99.37|102.58|99.78|102.14|99.34|0
1667798700000|2022-11-07 05:25:00|102.14|99.34|102.43|99.63|102.55|99.75|102.14|99.34|0
1667799000000|2022-11-07 05:30:00|102.48|99.68|101.49|98.69|102.48|99.68|101.13|98.33|0
1667799300000|2022-11-07 05:35:00|101.46|98.66|101.9|99.1|101.9|99.1|101.46|98.66|0
1667799600000|2022-11-07 05:40:00|101.85|99.05|101.89|99.09|102.28|99.48|101.82|99.02|0
1667799900000|2022-11-07 05:45:00|101.94|99.14|102.47|99.67|102.71|99.91|101.92|99.12|0
1667800200000|2022-11-07 05:50:00|102.52|99.72|102.76|99.96|102.91|100.11|102.52|99.72|0
1667800500000|2022-11-07 05:55:00|102.74|99.94|102.66|99.86|102.88|100.08|102.49|99.69|0
1667800800000|2022-11-07 06:00:00|102.69|99.89|102.42|99.62|102.76|99.96|102.42|99.62|0
1667801100000|2022-11-07 06:05:00|102.44|99.64|102.42|99.62|102.66|99.86|102.22|99.42|0
1667801400000|2022-11-07 06:10:00|102.49|99.69|102.49|99.69|102.61|99.81|102.32|99.52|0
1667801700000|2022-11-07 06:15:00|102.46|99.66|102.12|99.32|102.46|99.66|102.07|99.27|0
1667802000000|2022-11-07 06:20:00|102.07|99.27|102.17|99.37|102.22|99.42|101.93|99.13|0
1667802300000|2022-11-07 06:25:00|102.26|99.46|102.51|99.71|102.65|99.85|102.26|99.46|0
1667802600000|2022-11-07 06:30:00|102.46|99.66|102.26|99.46|102.65|99.85|102.26|99.46|0
1667802900000|2022-11-07 06:35:00|102.31|99.51|101.92|99.12|102.36|99.56|101.78|98.98|0
1667803200000|2022-11-07 06:40:00|101.95|99.15|102.16|99.36|102.16|99.36|101.68|98.88|0
1667803500000|2022-11-07 06:45:00|102.14|99.34|102.3|99.5|102.35|99.55|102.06|99.26|0
1667803800000|2022-11-07 06:50:00|102.38|99.58|102.21|99.41|102.45|99.65|102.01|99.21|0
1667804100000|2022-11-07 06:55:00|102.16|99.36|102.06|99.26|102.45|99.65|101.87|99.07|0
1667804400000|2022-11-07 07:00:00|102.04|99.24|102.49|99.69|102.78|99.98|101.82|99.02|0
1667804700000|2022-11-07 07:05:00|102.57|99.77|103.07|100.27|103.37|100.57|102.35|99.55|0
1667805000000|2022-11-07 07:10:00|103.02|100.22|103.12|100.32|103.24|100.44|102.71|99.91|0
1667805300000|2022-11-07 07:15:00|103.17|100.37|103.31|100.51|103.49|100.69|102.88|100.08|0
1667805600000|2022-11-07 07:20:00|103.34|100.54|103.58|100.78|103.75|100.95|103.26|100.46|0
1667805900000|2022-11-07 07:25:00|103.51|100.71|103.75|100.95|103.78|100.98|103.36|100.56|0
1667806200000|2022-11-07 07:30:00|103.7|100.9|104.44|101.64|104.44|101.64|103.6|100.8|0
1667806500000|2022-11-07 07:35:00|104.41|101.61|104.43|101.63|104.78|101.98|104.14|101.34|0
1667806800000|2022-11-07 07:40:00|104.48|101.68|104.33|101.53|104.58|101.78|104.14|101.34|0
1667807100000|2022-11-07 07:45:00|104.38|101.58|104.87|102.07|105.02|102.22|104.38|101.58|0
1667807400000|2022-11-07 07:50:00|104.83|102.03|105.12|102.32|105.17|102.37|104.73|101.93|0
1667807700000|2022-11-07 07:55:00|105.1|102.3|105.07|102.27|105.22|102.42|104.7|101.9|0
1667808000000|2022-11-07 08:00:00|105.02|102.22|104.47|101.67|105.56|102.76|104.42|101.62|0
1667808300000|2022-11-07 08:05:00|104.32|101.72|104.47|101.87|104.82|102.22|104.13|101.53|0
1667808600000|2022-11-07 08:10:00|104.42|101.82|103.44|100.84|104.42|101.82|103.24|100.64|0
1667808900000|2022-11-07 08:15:00|103.51|100.91|102.36|99.76|103.51|100.91|102.17|99.57|0
1667809200000|2022-11-07 08:20:00|102.24|99.64|102.61|100.01|102.87|100.27|102.22|99.62|0
1667809500000|2022-11-07 08:25:00|102.7|100.1|101.88|99.28|103.04|100.44|101.88|99.28|0
1667809800000|2022-11-07 08:30:00|101.9|99.3|100.01|97.41|101.9|99.3|99.63|97.03|0
1667810100000|2022-11-07 08:35:00|99.96|97.36|99.58|96.98|100.15|97.55|99.44|96.84|0
1667810400000|2022-11-07 08:40:00|99.63|97.03|100.01|97.41|100.05|97.45|99.39|96.79|0
1667810700000|2022-11-07 08:45:00|100.05|97.45|99.84|97.24|100.2|97.6|99.77|97.17|0
1667811000000|2022-11-07 08:50:00|99.86|97.26|99.43|96.83|100|97.4|99.34|96.74|0
1667811300000|2022-11-07 08:55:00|99.41|96.81|99.62|97.02|99.86|97.26|99.34|96.74|0
1667811600000|2022-11-07 09:00:00|99.57|96.97|98.56|95.96|99.57|96.97|98.44|95.84|0
1667811900000|2022-11-07 09:05:00|98.54|95.94|98.54|95.94|99.01|96.41|98.26|95.66|0
1667812200000|2022-11-07 09:10:00|98.49|95.89|99.29|96.69|99.47|96.87|98.44|95.84|0
1667812500000|2022-11-07 09:15:00|99.33|96.73|98.81|96.21|99.36|96.76|98.77|96.17|0
1667812800000|2022-11-07 09:20:00|98.77|96.17|98.53|95.93|99.05|96.45|98.44|95.84|0
1667813100000|2022-11-07 09:25:00|98.55|95.95|98.48|95.88|99.14|96.54|98.48|95.88|0
1667813400000|2022-11-07 09:30:00|98.58|95.98|98.9|96.3|98.93|96.33|98.43|95.83|0
1667813700000|2022-11-07 09:35:00|98.88|96.28|99.14|96.54|99.28|96.68|98.76|96.16|0
1667814000000|2022-11-07 09:40:00|99.16|96.56|98.95|96.35|99.65|97.05|98.95|96.35|0
1667814300000|2022-11-07 09:45:00|98.99|96.39|99.51|96.91|99.56|96.96|98.85|96.25|0
1667814600000|2022-11-07 09:50:00|99.56|96.96|99.27|96.67|99.63|97.03|99.18|96.58|0
1667814900000|2022-11-07 09:55:00|99.25|96.65|99.84|97.24|99.91|97.31|99.25|96.65|0
1667815200000|2022-11-07 10:00:00|99.79|97.19|99.46|96.86|99.84|97.24|99.46|96.86|0
1667815500000|2022-11-07 10:05:00|99.41|96.81|99.08|96.48|99.41|96.81|98.84|96.24|0
1667815800000|2022-11-07 10:10:00|98.98|96.38|98.26|95.66|99.17|96.57|98.23|95.63|0
1667816100000|2022-11-07 10:15:00|98.23|95.63|98.18|95.58|98.42|95.82|98.04|95.44|0
1667816400000|2022-11-07 10:20:00|98.23|95.63|97.62|95.02|98.23|95.63|97.53|94.93|0
1667816700000|2022-11-07 10:25:00|97.65|95.05|97.78|95.18|98.78|96.18|97.64|95.04|0
1667817000000|2022-11-07 10:30:00|97.76|95.16|98.06|95.46|98.15|95.55|97.71|95.11|0
1667817300000|2022-11-07 10:35:00|98.01|95.41|98.43|95.83|98.52|95.92|98.01|95.41|0
1667817600000|2022-11-07 10:40:00|98.41|95.81|97.96|95.36|98.43|95.83|97.87|95.27|0
1667817900000|2022-11-07 10:45:00|98.01|95.41|97.8|95.2|98.1|95.5|97.73|95.13|0
1667818200000|2022-11-07 10:50:00|97.82|95.22|97.77|95.17|98.29|95.69|97.77|95.17|0
1667818500000|2022-11-07 10:55:00|97.82|95.22|97.45|94.85|97.96|95.36|97.4|94.8|0
1667818800000|2022-11-07 11:00:00|97.47|94.87|96.73|94.13|97.54|94.94|96.61|94.01|0
1667819100000|2022-11-07 11:05:00|96.84|94.24|96.7|94.1|96.96|94.36|96.47|93.87|0
1667819400000|2022-11-07 11:10:00|96.75|94.15|97.39|94.79|97.39|94.79|96.66|94.06|0
1667819700000|2022-11-07 11:15:00|97.35|94.75|97.37|94.77|97.49|94.89|97.3|94.7|0
1667820000000|2022-11-07 11:20:00|97.35|94.75|97.58|94.98|97.67|95.07|97.35|94.75|0
1667820300000|2022-11-07 11:25:00|97.53|94.93|97.3|94.7|97.58|94.98|97.02|94.42|0
1667820600000|2022-11-07 11:30:00|97.25|94.65|96.92|94.32|97.27|94.67|96.83|94.23|0
1667820900000|2022-11-07 11:35:00|96.88|94.28|97.06|94.46|97.11|94.51|96.42|93.82|0
1667821200000|2022-11-07 11:40:00|97.11|94.51|96.74|94.14|97.11|94.51|96.53|93.93|0
1667821500000|2022-11-07 11:45:00|96.69|94.09|96.62|94.02|96.94|94.34|96.6|94|0
1667821800000|2022-11-07 11:50:00|96.64|94.04|96.87|94.27|96.92|94.32|96.6|94|0
1667822100000|2022-11-07 11:55:00|96.83|94.23|97.42|94.82|97.49|94.89|96.83|94.23|0
1667822400000|2022-11-07 12:00:00|97.47|94.87|97.79|95.19|98.21|95.61|97.47|94.87|0
1667822700000|2022-11-07 12:05:00|97.82|95.22|97.19|94.59|97.84|95.24|97.14|94.54|0
1667823000000|2022-11-07 12:10:00|97.14|94.54|96.59|93.99|97.17|94.57|96.4|93.8|0
1667823300000|2022-11-07 12:15:00|96.63|94.03|97.23|94.63|97.23|94.63|96.45|93.85|0
1667823600000|2022-11-07 12:20:00|97.28|94.68|97.74|95.14|97.88|95.28|97.14|94.54|0
1667823900000|2022-11-07 12:25:00|97.69|95.09|97.83|95.23|97.83|95.23|97.16|94.56|0
1667824200000|2022-11-07 12:30:00|97.88|95.28|97.78|95.18|98.02|95.42|97.55|94.95|0
1667824500000|2022-11-07 12:35:00|97.74|95.14|97.83|95.23|98.13|95.53|97.74|95.14|0
1667824800000|2022-11-07 12:40:00|97.81|95.21|98.43|95.83|98.71|96.11|97.81|95.21|0
1667825100000|2022-11-07 12:45:00|98.48|95.88|98.24|95.64|98.53|95.93|98.1|95.5|0
1667825400000|2022-11-07 12:50:00|98.15|95.55|98.2|95.6|98.34|95.74|98.06|95.46|0
1667825700000|2022-11-07 12:55:00|98.34|95.74|98.17|95.57|98.57|95.97|98.05|95.45|0
1667826000000|2022-11-07 13:00:00|98.05|95.45|97.77|95.17|99.06|96.46|97.43|94.83|0
1667826300000|2022-11-07 13:05:00|97.82|95.22|98.89|96.29|98.94|96.34|97.26|94.66|0
1667826600000|2022-11-07 13:10:00|98.94|96.34|98.75|96.15|99.32|96.72|98.66|96.06|0
1667826900000|2022-11-07 13:15:00|98.7|96.1|98.14|95.54|98.75|96.15|97.88|95.28|0
1667827200000|2022-11-07 13:20:00|98.28|95.68|99.4|96.8|99.69|97.09|98.19|95.59|0
1667827500000|2022-11-07 13:25:00|99.45|96.85|99.71|97.11|99.81|97.21|99.36|96.76|0
1667827800000|2022-11-07 13:30:00|99.69|97.09|99.64|97.04|100.02|97.42|99.54|96.94|0
1667828100000|2022-11-07 13:35:00|99.66|97.06|99.12|96.52|99.87|97.27|99.1|96.5|0
1667828400000|2022-11-07 13:40:00|99.16|96.56|99.59|96.99|99.59|96.99|99.12|96.52|0
1667828700000|2022-11-07 13:45:00|99.63|97.03|99.68|97.08|100.06|97.46|99.21|96.61|0
1667829000000|2022-11-07 13:50:00|99.73|97.13|99.91|97.31|100.01|97.41|99.35|96.75|0
1667829300000|2022-11-07 13:55:00|99.96|97.36|99.11|96.51|100.01|97.41|98.78|96.18|0
1667829600000|2022-11-07 14:00:00|99.06|96.46|98.92|96.32|99.11|96.51|98.4|95.8|0
1667829900000|2022-11-07 14:05:00|98.87|96.27|99.53|96.93|99.62|97.02|98.31|95.71|0
1667830200000|2022-11-07 14:10:00|99.58|96.98|98.87|96.27|99.58|96.98|98.82|96.22|0
1667830500000|2022-11-07 14:15:00|98.82|96.22|98.92|96.32|99.15|96.55|98.73|96.13|0
1667830800000|2022-11-07 14:20:00|98.94|96.34|99.1|96.5|99.19|96.59|98.63|96.03|0
1667831100000|2022-11-07 14:25:00|99.15|96.55|99.01|96.41|99.38|96.78|98.87|96.27|0
1667831400000|2022-11-07 14:30:00|99.1|96.5|99.64|97.04|100.27|97.67|97.98|95.38|0
1667831700000|2022-11-07 14:35:00|99.66|97.06|101.32|98.72|101.85|99.25|99.33|96.73|0
1667832000000|2022-11-07 14:40:00|101.22|98.62|100.41|97.81|101.27|98.67|99.94|97.34|0
1667832300000|2022-11-07 14:45:00|100.51|97.91|101.65|99.05|101.84|99.24|100.13|97.53|0
1667832600000|2022-11-07 14:50:00|101.7|99.1|102.51|99.91|102.95|100.35|101.03|98.43|0
1667832900000|2022-11-07 14:55:00|102.32|99.72|102.46|99.86|103.39|100.79|101.6|99|0
1667833200000|2022-11-07 15:00:00|102.32|99.72|100.36|97.76|102.46|99.86|100.31|97.71|0
1667833500000|2022-11-07 15:05:00|100.26|97.66|100.5|97.9|101.21|98.61|99.89|97.29|0
1667833800000|2022-11-07 15:10:00|100.4|97.8|99.51|96.91|101.21|98.61|99.41|96.81|0
1667834100000|2022-11-07 15:15:00|99.6|97|99.27|96.67|99.81|97.21|97.96|95.36|0
1667834400000|2022-11-07 15:20:00|99.17|96.57|100.59|97.99|101.02|98.42|99.17|96.57|0
1667834700000|2022-11-07 15:25:00|100.49|97.89|100.92|98.32|101.73|99.13|100.45|97.85|0
1667835000000|2022-11-07 15:30:00|100.78|98.18|101.2|98.6|101.54|98.94|100.59|97.99|0
1667835300000|2022-11-07 15:35:00|101.13|98.53|101.68|99.08|101.92|99.32|100.3|97.7|0
1667835600000|2022-11-07 15:40:00|101.58|98.98|100.77|98.17|101.78|99.18|100.44|97.84|0
1667835900000|2022-11-07 15:45:00|100.87|98.27|100.96|98.36|101.29|98.69|99.92|97.32|0
1667836200000|2022-11-07 15:50:00|101.05|98.45|99.82|97.22|101.2|98.6|99.21|96.61|0
1667836500000|2022-11-07 15:55:00|99.77|97.17|99.35|96.75|100.06|97.46|99.3|96.7|0
1667836800000|2022-11-07 16:00:00|99.39|96.79|99.21|96.61|100.39|97.79|99.11|96.51|0
1667837100000|2022-11-07 16:05:00|99.3|96.7|99.77|97.17|100.67|98.07|98.88|96.28|0
1667837400000|2022-11-07 16:10:00|99.86|97.26|100.48|97.88|100.62|98.02|99.72|97.12|0
1667837700000|2022-11-07 16:15:00|100.57|97.97|99.91|97.31|100.57|97.97|99.29|96.69|0
1667838000000|2022-11-07 16:20:00|99.81|97.21|99.12|96.52|100.24|97.64|98.56|95.96|0
1667838300000|2022-11-07 16:25:00|98.98|96.38|98.61|96.01|99.5|96.9|98.14|95.54|0
1667838600000|2022-11-07 16:30:00|98.65|96.05|98.42|95.82|98.74|96.14|98|95.4|0
1667838900000|2022-11-07 16:35:00|98.37|95.77|99.07|96.47|99.12|96.52|98.28|95.68|0
1667839200000|2022-11-07 16:40:00|99.12|96.52|101.3|98.7|101.58|98.98|99.07|96.47|0
1667839500000|2022-11-07 16:45:00|101.39|98.79|100.82|98.22|101.58|98.98|100.72|98.12|0
1667839800000|2022-11-07 16:50:00|100.77|98.17|100.81|98.21|101.15|98.55|100.58|97.98|0
1667840100000|2022-11-07 16:55:00|100.72|98.12|101.58|98.98|101.63|99.03|100.53|97.93|0
1667840400000|2022-11-07 17:00:00|101.63|99.03|101.58|98.98|102.4|99.8|101.43|98.83|0
1667840700000|2022-11-07 17:05:00|101.62|99.02|100.57|97.97|102.11|99.51|100.48|97.88|0
1667841000000|2022-11-07 17:10:00|100.67|98.07|100.52|97.92|100.76|98.16|99.91|97.31|0
1667841300000|2022-11-07 17:15:00|100.43|97.83|100.33|97.73|101.09|98.49|100.19|97.59|0
1667841600000|2022-11-07 17:20:00|100.38|97.78|98.95|96.35|100.71|98.11|98.95|96.35|0
1667841900000|2022-11-07 17:25:00|98.91|96.31|99.05|96.45|99.61|97.01|98.91|96.31|0
1667842200000|2022-11-07 17:30:00|99|96.4|99.05|96.45|99.19|96.59|98.67|96.07|0
1667842500000|2022-11-07 17:35:00|99|96.4|99.42|96.82|99.7|97.1|98.9|96.3|0
1667842800000|2022-11-07 17:40:00|99.28|96.68|99.23|96.63|99.7|97.1|99.04|96.44|0
1667843100000|2022-11-07 17:45:00|99.28|96.68|99.56|96.96|99.89|97.29|98.81|96.21|0
1667843400000|2022-11-07 17:50:00|99.65|97.05|99.89|97.29|100.08|97.48|99.61|97.01|0
1667843700000|2022-11-07 17:55:00|99.94|97.34|99.37|96.77|100.22|97.62|99.37|96.77|0
1667844000000|2022-11-07 18:00:00|99.32|96.72|98.28|95.68|99.37|96.77|98.24|95.64|0
1667844300000|2022-11-07 18:05:00|98.24|95.64|97.91|95.31|98.38|95.78|97.82|95.22|0
1667844600000|2022-11-07 18:10:00|97.86|95.26|98|95.4|98.23|95.63|97.49|94.89|0
1667844900000|2022-11-07 18:15:00|97.91|95.31|98|95.4|98.42|95.82|97.67|95.07|0
1667845200000|2022-11-07 18:20:00|97.95|95.35|98.51|95.91|98.56|95.96|97.95|95.35|0
1667845500000|2022-11-07 18:25:00|98.46|95.86|98.13|95.53|98.74|96.14|98.04|95.44|0
1667845800000|2022-11-07 18:30:00|98.09|95.49|98.51|95.91|98.51|95.91|97.9|95.3|0
1667846100000|2022-11-07 18:35:00|98.55|95.95|98.51|95.91|99.07|96.47|98.51|95.91|0
1667846400000|2022-11-07 18:40:00|98.46|95.86|98.46|95.86|98.97|96.37|98.41|95.81|0
1667846700000|2022-11-07 18:45:00|98.36|95.76|98.27|95.67|98.6|96|98.13|95.53|0
1667847000000|2022-11-07 18:50:00|98.22|95.62|97.89|95.29|98.45|95.85|97.89|95.29|0
1667847300000|2022-11-07 18:55:00|97.94|95.34|97.61|95.01|98.08|95.48|97.56|94.96|0
1667847600000|2022-11-07 19:00:00|97.52|94.92|96.87|94.27|97.52|94.92|96.87|94.27|0
1667847900000|2022-11-07 19:05:00|96.91|94.31|96.82|94.22|97.28|94.68|96.78|94.18|0
1667848200000|2022-11-07 19:10:00|96.96|94.36|97.17|94.57|97.17|94.57|95.85|93.25|0
1667848500000|2022-11-07 19:15:00|96.94|94.34|95.31|92.71|96.94|94.34|94.75|92.15|0
1667848800000|2022-11-07 19:20:00|95.36|92.76|95.22|92.62|95.59|92.99|95.13|92.53|0
1667849100000|2022-11-07 19:25:00|95.31|92.71|95.22|92.62|95.63|93.03|94.99|92.39|0
1667849400000|2022-11-07 19:30:00|95.17|92.57|94.49|91.89|95.22|92.62|94.4|91.8|0
1667849700000|2022-11-07 19:35:00|94.45|91.85|94.36|91.76|94.72|92.12|94.29|91.69|0
1667850000000|2022-11-07 19:40:00|94.4|91.8|95.28|92.68|95.69|93.09|94.31|91.71|0
1667850300000|2022-11-07 19:45:00|95.19|92.59|95.19|92.59|95.5|92.9|94.96|92.36|0
1667850600000|2022-11-07 19:50:00|95.23|92.63|95.32|92.72|95.55|92.95|95.09|92.49|0
1667850900000|2022-11-07 19:55:00|95.36|92.76|96.09|93.49|96.27|93.67|95.3|92.7|0
1667851200000|2022-11-07 20:00:00|96.04|93.44|95.59|92.99|96.04|93.44|95.45|92.85|0
1667851500000|2022-11-07 20:05:00|95.54|92.94|95.49|92.89|96|93.4|95.32|92.72|0
1667851800000|2022-11-07 20:10:00|95.45|92.85|94.82|92.22|95.63|93.03|94.82|92.22|0
1667852100000|2022-11-07 20:15:00|94.77|92.17|94.41|91.81|94.82|92.22|94.32|91.72|0
1667852400000|2022-11-07 20:20:00|94.45|91.85|94.41|91.81|95.22|92.62|94.36|91.76|0
1667852700000|2022-11-07 20:25:00|94.36|91.76|94.54|91.94|94.86|92.26|94.36|91.76|0
1667853000000|2022-11-07 20:30:00|94.67|92.07|94.36|91.76|94.67|92.07|93.91|91.31|0
1667853300000|2022-11-07 20:35:00|94.4|91.8|94.76|92.16|95.08|92.48|94.18|91.58|0
1667853600000|2022-11-07 20:40:00|94.72|92.12|94.67|92.07|95.17|92.57|94.58|91.98|0
1667853900000|2022-11-07 20:45:00|94.8|92.2|94.49|91.89|95.26|92.66|94.49|91.89|0
1667854200000|2022-11-07 20:50:00|94.44|91.84|95.12|92.52|95.21|92.61|94.4|91.8|0
1667854500000|2022-11-07 20:55:00|95.16|92.56|94.89|92.29|96.02|93.42|94.89|92.29|0
1667854800000|2022-11-07 21:00:00|95.43|92.83|95.02|92.42|95.57|92.97|94.89|92.29|0
1667855100000|2022-11-07 21:05:00|95.11|92.51|95.02|92.42|95.16|92.56|94.89|92.29|0
1667855400000|2022-11-07 21:10:00|95.07|92.47|95.15|92.55|95.15|92.55|94.84|92.24|0
1667855700000|2022-11-07 21:15:00|95.21|92.41|95.12|92.32|95.21|92.41|95.03|92.23|0
1667856000000|2022-11-07 21:20:00|95.07|92.27|94.98|92.18|95.12|92.32|94.98|92.18|0
1667856300000|2022-11-07 21:25:00|95.03|92.23|95.2|92.4|95.2|92.4|94.94|92.14|0
1667856600000|2022-11-07 21:30:00|95.11|92.31|95.2|92.4|95.25|92.45|95.11|92.31|0
1667856900000|2022-11-07 21:35:00|95.25|92.45|95.43|92.63|95.47|92.67|95.2|92.4|0
1667857200000|2022-11-07 21:40:00|95.47|92.67|95.52|92.72|95.56|92.76|95.47|92.67|0
1667857500000|2022-11-07 21:45:00|95.56|92.76|95.97|93.17|95.97|93.17|95.47|92.67|0
1667857800000|2022-11-07 21:50:00|95.92|93.12|95.74|92.94|95.92|93.12|95.63|92.83|0
1667858100000|2022-11-07 21:55:00|95.72|92.92|95.72|92.92|95.72|92.92|95.56|92.76|0
1667858400000|2022-11-07 22:00:00|95.65|92.85|95.64|92.84|95.7|92.9|95.58|92.78|0
1667858700000|2022-11-07 22:05:00|95.68|92.88|95.59|92.79|95.68|92.88|95.59|92.79|0
1667859000000|2022-11-07 22:10:00|95.58|92.78|95.47|92.67|95.66|92.86|95.47|92.67|0
1667859300000|2022-11-07 22:15:00|95.46|92.66|95.48|92.68|95.51|92.71|95.39|92.59|0
1667859600000|2022-11-07 22:20:00|95.5|92.7|95.46|92.66|95.5|92.7|95.46|92.66|0
1667859900000|2022-11-07 22:25:00|95.47|92.67|95.46|92.66|95.47|92.67|95.46|92.66|0
1667860200000|2022-11-07 22:30:00|95.44|92.64|95.46|92.66|95.46|92.66|95.44|92.64|0
1667860500000|2022-11-07 22:35:00|95.45|92.65|95.46|92.66|95.47|92.67|95.44|92.64|0
1667860800000|2022-11-07 22:40:00|95.47|92.67|95.51|92.71|95.51|92.71|95.47|92.67|0
1667861100000|2022-11-07 22:45:00|95.49|92.69|95.47|92.67|95.49|92.69|95.47|92.67|0
1667861400000|2022-11-07 22:50:00|95.48|92.68|95.49|92.69|95.49|92.69|95.45|92.65|0
1667861700000|2022-11-07 22:55:00|95.5|92.7|95.43|92.63|95.55|92.75|95.43|92.63|0
1667862000000|2022-11-07 23:00:00|95.51|92.71|95.69|92.89|96.17|93.37|95.42|92.62|0
1667862300000|2022-11-07 23:05:00|95.67|92.87|95.39|92.59|95.83|93.03|95.39|92.59|0
1667862600000|2022-11-07 23:10:00|95.44|92.64|95.19|92.39|95.49|92.69|95.03|92.23|0
1667862900000|2022-11-07 23:15:00|95.21|92.41|95.26|92.46|95.35|92.55|94.99|92.19|0
1667863200000|2022-11-07 23:20:00|95.3|92.5|95.41|92.61|95.44|92.64|95.23|92.43|0
1667863500000|2022-11-07 23:25:00|95.43|92.63|95.48|92.68|95.48|92.68|95.3|92.5|0
1667863800000|2022-11-07 23:30:00|95.52|92.72|95.84|93.04|95.84|93.04|95.43|92.63|0
1667864100000|2022-11-07 23:35:00|95.79|92.99|95.43|92.63|95.84|93.04|95.43|92.63|0
1667864400000|2022-11-07 23:40:00|95.38|92.58|95.32|92.52|95.57|92.77|95.25|92.45|0
1667864700000|2022-11-07 23:45:00|95.27|92.47|95.06|92.26|95.41|92.61|95.06|92.26|0
1667865000000|2022-11-07 23:50:00|95.02|92.22|95.02|92.22|95.29|92.49|94.93|92.13|0
1667865300000|2022-11-07 23:55:00|94.97|92.17|94.97|92.17|95.06|92.26|94.84|92.04|0
1667865600000|2022-11-08 00:00:00|94.88|92.08|94.79|91.99|95.02|92.22|94.79|91.99|0
1667865900000|2022-11-08 00:05:00|94.81|92.01|94.88|92.08|94.97|92.17|94.81|92.01|0
1667866200000|2022-11-08 00:10:00|94.92|92.12|94.79|91.99|95.01|92.21|94.79|91.99|0
1667866500000|2022-11-08 00:15:00|94.7|91.9|94.78|91.98|94.83|92.03|94.51|91.71|0
1667866800000|2022-11-08 00:20:00|94.83|92.03|94.47|91.67|94.83|92.03|94.47|91.67|0
1667867100000|2022-11-08 00:25:00|94.51|91.71|94.33|91.53|94.51|91.71|94.29|91.49|0
1667867400000|2022-11-08 00:30:00|94.29|91.49|93.13|90.33|94.29|91.49|93.04|90.24|0
1667867700000|2022-11-08 00:35:00|93.04|90.24|93.06|90.26|93.39|90.59|92.95|90.15|0
1667868000000|2022-11-08 00:40:00|93.08|90.28|92.86|90.06|93.08|90.28|92.86|90.06|0
1667868300000|2022-11-08 00:45:00|92.9|90.1|93.52|90.72|93.52|90.72|92.86|90.06|0
1667868600000|2022-11-08 00:50:00|93.48|90.68|93.5|90.7|93.61|90.81|93.43|90.63|0
1667868900000|2022-11-08 00:55:00|93.52|90.72|93.43|90.63|93.61|90.81|93.29|90.49|0
1667869200000|2022-11-08 01:00:00|93.47|90.67|94.05|91.25|94.09|91.29|93.43|90.63|0
1667869500000|2022-11-08 01:05:00|94.09|91.29|94.05|91.25|94.14|91.34|93.91|91.11|0
1667869800000|2022-11-08 01:10:00|94.09|91.29|94|91.2|94.09|91.29|93.96|91.16|0
1667870100000|2022-11-08 01:15:00|94.05|91.25|93.91|91.11|94.14|91.34|93.91|91.11|0
1667870400000|2022-11-08 01:20:00|93.96|91.16|94.4|91.6|94.4|91.6|93.73|90.93|0
1667870700000|2022-11-08 01:25:00|94.45|91.65|94.26|91.46|94.45|91.65|94.04|91.24|0
1667871000000|2022-11-08 01:30:00|94.31|91.51|94.44|91.64|94.67|91.87|94.04|91.24|0
1667871300000|2022-11-08 01:35:00|94.42|91.62|94.31|91.51|94.44|91.64|94.08|91.28|0
1667871600000|2022-11-08 01:40:00|94.4|91.6|94.3|91.5|94.49|91.69|94.17|91.37|0
1667871900000|2022-11-08 01:45:00|94.26|91.46|94.3|91.5|94.44|91.64|94.12|91.32|0
1667872200000|2022-11-08 01:50:00|94.28|91.48|94.44|91.64|94.57|91.77|94.17|91.37|0
1667872500000|2022-11-08 01:55:00|94.39|91.59|94.19|91.39|94.39|91.59|94.12|91.32|0
1667872800000|2022-11-08 02:00:00|94.21|91.41|94.41|91.61|94.57|91.77|94.16|91.36|0
1667873100000|2022-11-08 02:05:00|94.43|91.63|94.86|92.06|94.92|92.12|94.43|91.63|0
1667873400000|2022-11-08 02:10:00|94.88|92.08|95.19|92.39|95.26|92.46|94.79|91.99|0
1667873700000|2022-11-08 02:15:00|95.13|92.33|94.92|92.12|95.13|92.33|94.79|91.99|0
1667874000000|2022-11-08 02:20:00|94.9|92.1|94.78|91.98|94.97|92.17|94.69|91.89|0
1667874300000|2022-11-08 02:25:00|94.74|91.94|94.69|91.89|94.92|92.12|94.65|91.85|0
1667874600000|2022-11-08 02:30:00|94.65|91.85|94.96|92.16|95.01|92.21|94.56|91.76|0
1667874900000|2022-11-08 02:35:00|94.92|92.12|94.91|92.11|95.05|92.25|94.82|92.02|0
1667875200000|2022-11-08 02:40:00|94.96|92.16|94.87|92.07|94.96|92.16|94.82|92.02|0
1667875500000|2022-11-08 02:45:00|94.89|92.09|95.18|92.38|95.23|92.43|94.89|92.09|0
1667875800000|2022-11-08 02:50:00|95.14|92.34|95.18|92.38|95.36|92.56|95.13|92.33|0
1667876100000|2022-11-08 02:55:00|95.22|92.42|95.49|92.69|95.49|92.69|95.18|92.38|0
1667876400000|2022-11-08 03:00:00|95.4|92.6|95.22|92.42|95.49|92.69|95.2|92.4|0
1667876700000|2022-11-08 03:05:00|95.24|92.44|94.9|92.1|95.27|92.47|94.9|92.1|0
1667877000000|2022-11-08 03:10:00|94.88|92.08|94.9|92.1|95.08|92.28|94.81|92.01|0
1667877300000|2022-11-08 03:15:00|94.86|92.06|94.85|92.05|94.95|92.15|94.77|91.97|0
1667877600000|2022-11-08 03:20:00|94.9|92.1|95.17|92.37|95.17|92.37|94.9|92.1|0
1667877900000|2022-11-08 03:25:00|95.12|92.32|94.81|92.01|95.17|92.37|94.81|92.01|0
1667878200000|2022-11-08 03:30:00|94.76|91.96|94.76|91.96|94.9|92.1|94.67|91.87|0
1667878500000|2022-11-08 03:35:00|94.74|91.94|94.53|91.73|94.76|91.96|94.49|91.69|0
1667878800000|2022-11-08 03:40:00|94.58|91.78|94.67|91.87|94.71|91.91|94.58|91.78|0
1667879100000|2022-11-08 03:45:00|94.62|91.82|94.71|91.91|94.75|91.95|94.62|91.82|0
1667879400000|2022-11-08 03:50:00|94.66|91.86|94.66|91.86|94.71|91.91|94.57|91.77|0
1667879700000|2022-11-08 03:55:00|94.71|91.91|94.84|92.04|94.84|92.04|94.62|91.82|0
1667880000000|2022-11-08 04:00:00|94.8|92|94.7|91.9|94.8|92|94.52|91.72|0
1667880300000|2022-11-08 04:05:00|94.66|91.86|94.97|92.17|94.97|92.17|94.66|91.86|0
1667880600000|2022-11-08 04:10:00|94.93|92.13|94.97|92.17|95.06|92.26|94.88|92.08|0
1667880900000|2022-11-08 04:15:00|95.02|92.22|95.38|92.58|95.38|92.58|94.97|92.17|0
1667881200000|2022-11-08 04:20:00|95.42|92.62|95.62|92.82|95.65|92.85|95.42|92.62|0
1667881500000|2022-11-08 04:25:00|95.65|92.85|95.69|92.89|95.69|92.89|95.55|92.75|0
1667881800000|2022-11-08 04:30:00|95.64|92.84|95.6|92.8|95.69|92.89|95.55|92.75|0
1667882100000|2022-11-08 04:35:00|95.57|92.77|95.64|92.84|95.69|92.89|95.51|92.71|0
1667882400000|2022-11-08 04:40:00|95.59|92.79|95.89|93.09|95.96|93.16|95.59|92.79|0
1667882700000|2022-11-08 04:45:00|95.87|93.07|95.59|92.79|95.91|93.11|95.55|92.75|0
1667883000000|2022-11-08 04:50:00|95.55|92.75|95.5|92.7|95.59|92.79|95.45|92.65|0
1667883300000|2022-11-08 04:55:00|95.48|92.68|95.45|92.65|95.59|92.79|95.45|92.65|0
1667883600000|2022-11-08 05:00:00|95.41|92.61|95.68|92.88|95.72|92.92|95.41|92.61|0
1667883900000|2022-11-08 05:05:00|95.63|92.83|95.99|93.19|95.99|93.19|95.59|92.79|0
1667884200000|2022-11-08 05:10:00|96.04|93.24|96.17|93.37|96.22|93.42|95.81|93.01|0
1667884500000|2022-11-08 05:15:00|96.13|93.33|96.22|93.42|96.4|93.6|96.13|93.33|0
1667884800000|2022-11-08 05:20:00|96.17|93.37|96.1|93.3|96.35|93.55|96.06|93.26|0
1667885100000|2022-11-08 05:25:00|96.08|93.28|96.03|93.23|96.15|93.35|95.99|93.19|0
1667885400000|2022-11-08 05:30:00|96.12|93.32|96.03|93.23|96.12|93.32|95.8|93|0
1667885700000|2022-11-08 05:35:00|95.98|93.18|96.21|93.41|96.21|93.41|95.98|93.18|0
1667886000000|2022-11-08 05:40:00|96.26|93.46|96.03|93.23|96.44|93.64|96|93.2|0
1667886300000|2022-11-08 05:45:00|96|93.2|95.98|93.18|96.07|93.27|95.78|92.98|0
1667886600000|2022-11-08 05:50:00|96.02|93.22|95.66|92.86|96.07|93.27|95.66|92.86|0
1667886900000|2022-11-08 05:55:00|95.61|92.81|96.07|93.27|96.09|93.29|95.61|92.81|0
1667887200000|2022-11-08 06:00:00|96.02|93.22|95.66|92.86|96.09|93.29|95.5|92.7|0
1667887500000|2022-11-08 06:05:00|95.65|92.85|95.61|92.81|95.75|92.95|95.56|92.76|0
1667887800000|2022-11-08 06:10:00|95.56|92.76|95.83|93.03|95.97|93.17|95.56|92.76|0
1667888100000|2022-11-08 06:15:00|95.79|92.99|95.7|92.9|95.88|93.08|95.7|92.9|0
1667888400000|2022-11-08 06:20:00|95.65|92.85|95.69|92.89|95.78|92.98|95.47|92.67|0
1667888700000|2022-11-08 06:25:00|95.72|92.92|95.76|92.96|95.78|92.98|95.56|92.76|0
1667889000000|2022-11-08 06:30:00|95.74|92.94|95.44|92.64|95.78|92.98|95.42|92.62|0
1667889300000|2022-11-08 06:35:00|95.46|92.66|95.46|92.66|95.6|92.8|95.42|92.62|0
1667889600000|2022-11-08 06:40:00|95.48|92.68|95.14|92.34|95.48|92.68|95.14|92.34|0
1667889900000|2022-11-08 06:45:00|95.19|92.39|95.28|92.48|95.37|92.57|95.14|92.34|0
1667890200000|2022-11-08 06:50:00|95.32|92.52|95.41|92.61|95.59|92.79|95.28|92.48|0
1667890500000|2022-11-08 06:55:00|95.37|92.57|95.32|92.52|95.55|92.75|95.32|92.52|0
1667890800000|2022-11-08 07:00:00|95.41|92.61|95.59|92.79|95.72|92.92|95.23|92.43|0
1667891100000|2022-11-08 07:05:00|95.54|92.74|95.97|93.17|96.02|93.22|95.36|92.56|0
1667891400000|2022-11-08 07:10:00|96|93.2|96.36|93.56|96.59|93.79|96|93.2|0
1667891700000|2022-11-08 07:15:00|96.31|93.51|96.4|93.6|96.63|93.83|96.27|93.47|0
1667892000000|2022-11-08 07:20:00|96.45|93.65|96.04|93.24|96.49|93.69|95.99|93.19|0
1667892300000|2022-11-08 07:25:00|95.99|93.19|95.76|92.96|96.1|93.3|95.76|92.96|0
1667892600000|2022-11-08 07:30:00|95.78|92.98|96.22|93.42|97.18|94.38|95.78|92.98|0
1667892900000|2022-11-08 07:35:00|96.27|93.47|96.4|93.6|96.5|93.7|96.09|93.29|0
1667893200000|2022-11-08 07:40:00|96.45|93.65|96.36|93.56|96.77|93.97|96.27|93.47|0
1667893500000|2022-11-08 07:45:00|96.33|93.53|96.4|93.6|96.58|93.78|96.31|93.51|0
1667893800000|2022-11-08 07:50:00|96.42|93.62|96.44|93.64|96.77|93.97|96.31|93.51|0
1667894100000|2022-11-08 07:55:00|96.49|93.69|96.49|93.69|96.58|93.78|96.22|93.42|0
1667894400000|2022-11-08 08:00:00|96.42|93.62|97.31|94.51|97.43|94.63|96.42|93.62|0
1667894700000|2022-11-08 08:05:00|97.21|94.61|96.93|94.33|97.33|94.73|96.66|94.06|0
1667895000000|2022-11-08 08:10:00|96.89|94.29|97.07|94.47|97.28|94.68|96.8|94.2|0
1667895300000|2022-11-08 08:15:00|97.16|94.56|97.32|94.72|97.76|95.16|97.09|94.49|0
1667895600000|2022-11-08 08:20:00|97.35|94.75|97.39|94.79|97.44|94.84|96.98|94.38|0
1667895900000|2022-11-08 08:25:00|97.44|94.84|97.02|94.42|97.53|94.93|96.93|94.33|0
1667896200000|2022-11-08 08:30:00|97.16|94.56|96.6|94|97.25|94.65|96.56|93.96|0
1667896500000|2022-11-08 08:35:00|96.58|93.98|96.15|93.55|96.79|94.19|96.15|93.55|0
1667896800000|2022-11-08 08:40:00|96.19|93.59|96.24|93.64|96.69|94.09|96.14|93.54|0
1667897100000|2022-11-08 08:45:00|96.19|93.59|96.28|93.68|96.62|94.02|96.14|93.54|0
1667897400000|2022-11-08 08:50:00|96.23|93.63|96.74|94.14|96.83|94.23|96.19|93.59|0
1667897700000|2022-11-08 08:55:00|96.71|94.11|96.05|93.45|96.73|94.13|95.91|93.31|0
1667898000000|2022-11-08 09:00:00|96.09|93.49|96.59|93.99|96.8|94.2|96.09|93.49|0
1667898300000|2022-11-08 09:05:00|96.69|94.09|96.5|93.9|96.69|94.09|96.36|93.76|0
1667898600000|2022-11-08 09:10:00|96.45|93.85|96.54|93.94|96.54|93.94|96.13|93.53|0
1667898900000|2022-11-08 09:15:00|96.59|93.99|96.45|93.85|96.73|94.13|96.31|93.71|0
1667899200000|2022-11-08 09:20:00|96.41|93.81|95.52|92.92|96.41|93.81|95.52|92.92|0
1667899500000|2022-11-08 09:25:00|95.54|92.94|94.68|92.08|95.58|92.98|94.63|92.03|0
1667899800000|2022-11-08 09:30:00|94.63|92.03|94.09|91.49|94.72|92.12|94.09|91.49|0
1667900100000|2022-11-08 09:35:00|94.14|91.54|93.96|91.36|94.3|91.7|93.78|91.18|0
1667900400000|2022-11-08 09:40:00|94|91.4|93.71|91.11|94.14|91.54|93.69|91.09|0
1667900700000|2022-11-08 09:45:00|93.69|91.09|94.09|91.49|94.13|91.53|93.69|91.09|0
1667901000000|2022-11-08 09:50:00|94.04|91.44|94.09|91.49|94.09|91.49|93.95|91.35|0
1667901300000|2022-11-08 09:55:00|94.04|91.44|93.55|90.95|94.22|91.62|93.55|90.95|0
1667901600000|2022-11-08 10:00:00|93.68|91.08|93.59|90.99|94.17|91.57|93.57|90.97|0
1667901900000|2022-11-08 10:05:00|93.64|91.04|93.19|90.59|93.72|91.12|93.01|90.41|0
1667902200000|2022-11-08 10:10:00|93.14|90.54|92.97|90.37|93.45|90.85|92.97|90.37|0
1667902500000|2022-11-08 10:15:00|93.01|90.41|93.59|90.99|93.63|91.03|92.97|90.37|0
1667902800000|2022-11-08 10:20:00|93.61|91.01|94.21|91.61|94.21|91.61|93.61|91.01|0
1667903100000|2022-11-08 10:25:00|94.23|91.63|94.14|91.54|94.34|91.74|93.98|91.38|0
1667903400000|2022-11-08 10:30:00|94.12|91.52|94.3|91.7|94.3|91.7|93.89|91.29|0
1667903700000|2022-11-08 10:35:00|94.34|91.74|94.2|91.6|94.39|91.79|93.98|91.38|0
1667904000000|2022-11-08 10:40:00|94.16|91.56|94.16|91.56|94.38|91.78|93.98|91.38|0
1667904300000|2022-11-08 10:45:00|94.18|91.58|94.07|91.47|94.2|91.6|94.02|91.42|0
1667904600000|2022-11-08 10:50:00|94.02|91.42|94.2|91.6|94.2|91.6|94|91.4|0
1667904900000|2022-11-08 10:55:00|94.22|91.62|94.69|92.09|94.76|92.16|94.2|91.6|0
1667905200000|2022-11-08 11:00:00|94.6|92|94.55|91.95|94.65|92.05|94.38|91.78|0
1667905500000|2022-11-08 11:05:00|94.6|92|94.24|91.64|94.6|92|94.24|91.64|0
1667905800000|2022-11-08 11:10:00|94.19|91.59|94.1|91.5|94.22|91.62|93.88|91.28|0
1667906100000|2022-11-08 11:15:00|94.06|91.46|94.1|91.5|94.24|91.64|93.92|91.32|0
1667906400000|2022-11-08 11:20:00|94.06|91.46|93.7|91.1|94.32|91.72|93.7|91.1|0
1667906700000|2022-11-08 11:25:00|93.72|91.12|93.65|91.05|93.83|91.23|93.43|90.83|0
1667907000000|2022-11-08 11:30:00|93.69|91.09|93.29|90.69|93.74|91.14|93.25|90.65|0
1667907300000|2022-11-08 11:35:00|93.34|90.74|93.2|90.6|93.51|90.91|93.16|90.56|0
1667907600000|2022-11-08 11:40:00|93.11|90.51|93.07|90.47|93.2|90.6|92.74|90.14|0
1667907900000|2022-11-08 11:45:00|92.98|90.38|92.49|89.89|93.02|90.42|92.23|89.63|0
1667908200000|2022-11-08 11:50:00|92.53|89.93|92.4|89.8|92.58|89.98|92.14|89.54|0
1667908500000|2022-11-08 11:55:00|92.36|89.76|92.27|89.67|92.4|89.8|92.05|89.45|0
1667908800000|2022-11-08 12:00:00|92.25|89.65|92.66|90.06|92.66|90.06|92.18|89.58|0
1667909100000|2022-11-08 12:05:00|92.71|90.11|92.57|89.97|92.84|90.24|92.31|89.71|0
1667909400000|2022-11-08 12:10:00|92.55|89.95|92.83|90.23|92.92|90.32|92.53|89.93|0
1667909700000|2022-11-08 12:15:00|92.79|90.19|93.72|91.12|93.88|91.28|92.79|90.19|0
1667910000000|2022-11-08 12:20:00|93.77|91.17|93.61|91.01|93.86|91.26|93.54|90.94|0
1667910300000|2022-11-08 12:25:00|93.59|90.99|93.81|91.21|93.94|91.34|93.5|90.9|0
1667910600000|2022-11-08 12:30:00|93.76|91.16|93.85|91.25|93.89|91.29|93.58|90.98|0
1667910900000|2022-11-08 12:35:00|93.87|91.27|94.01|91.41|94.19|91.59|93.63|91.03|0
1667911200000|2022-11-08 12:40:00|93.94|91.34|94.03|91.43|94.3|91.7|93.94|91.34|0
1667911500000|2022-11-08 12:45:00|94.11|91.51|93.58|90.98|94.11|91.51|93.58|90.98|0
1667911800000|2022-11-08 12:50:00|93.6|91|93.66|91.06|93.84|91.24|93.49|90.89|0
1667912100000|2022-11-08 12:55:00|93.69|91.09|93.08|90.48|93.75|91.15|93.04|90.44|0
1667912400000|2022-11-08 13:00:00|93.04|90.44|93.26|90.66|93.31|90.71|92.95|90.35|0
1667912700000|2022-11-08 13:05:00|93.3|90.7|93.97|91.37|93.97|91.37|93.3|90.7|0
1667913000000|2022-11-08 13:10:00|93.93|91.33|93.66|91.06|94.11|91.51|93.57|90.97|0
1667913300000|2022-11-08 13:15:00|93.7|91.1|93.59|90.99|94.06|91.46|93.23|90.63|0
1667913600000|2022-11-08 13:20:00|93.5|90.9|93.05|90.45|93.77|91.17|92.87|90.27|0
1667913900000|2022-11-08 13:25:00|93.1|90.5|93.41|90.81|93.41|90.81|92.87|90.27|0
1667914200000|2022-11-08 13:30:00|93.36|90.76|93.09|90.49|93.36|90.76|92.92|90.32|0
1667914500000|2022-11-08 13:35:00|93.05|90.45|92.52|89.92|93.18|90.58|92.3|89.7|0
1667914800000|2022-11-08 13:40:00|92.47|89.87|92.32|89.72|92.52|89.92|92.29|89.69|0
1667915100000|2022-11-08 13:45:00|92.29|89.69|92.25|89.65|92.6|90|92.2|89.6|0
1667915400000|2022-11-08 13:50:00|92.29|89.69|92.2|89.6|92.33|89.73|92.03|89.43|0
1667915700000|2022-11-08 13:55:00|92.25|89.65|92.58|89.98|92.6|90|92.2|89.6|0
1667916000000|2022-11-08 14:00:00|92.64|90.04|91.5|88.9|92.68|90.08|91.37|88.77|0
1667916300000|2022-11-08 14:05:00|91.54|88.94|91.84|89.24|91.89|89.29|91.54|88.94|0
1667916600000|2022-11-08 14:10:00|91.93|89.33|92.37|89.77|92.5|89.9|91.93|89.33|0
1667916900000|2022-11-08 14:15:00|92.33|89.73|92.55|89.95|92.59|89.99|92.15|89.55|0
1667917200000|2022-11-08 14:20:00|92.59|89.99|92.15|89.55|92.59|89.99|92.15|89.55|0
1667917500000|2022-11-08 14:25:00|92.24|89.64|92.63|90.03|92.74|90.14|92.24|89.64|0
1667917800000|2022-11-08 14:30:00|92.59|89.99|94.46|91.86|95|92.4|92.45|89.85|0
1667918100000|2022-11-08 14:35:00|94.5|91.9|95.04|92.44|95.36|92.76|94.5|91.9|0
1667918400000|2022-11-08 14:40:00|94.95|92.35|94.41|91.81|95.4|92.8|94.32|91.72|0
1667918700000|2022-11-08 14:45:00|94.45|91.85|94.27|91.67|95.4|92.8|94.18|91.58|0
1667919000000|2022-11-08 14:50:00|94.41|91.81|92.93|90.33|94.59|91.99|92.75|90.15|0
1667919300000|2022-11-08 14:55:00|92.98|90.38|93.55|90.95|93.55|90.95|92.67|90.07|0
1667919600000|2022-11-08 15:00:00|93.51|90.91|94.26|91.66|94.26|91.66|92.88|90.28|0
1667919900000|2022-11-08 15:05:00|94.3|91.7|93.19|90.59|94.3|91.7|93.05|90.45|0
1667920200000|2022-11-08 15:10:00|93.36|90.76|92.96|90.36|93.67|91.07|92.57|89.97|0
1667920500000|2022-11-08 15:15:00|93.14|90.54|91.6|89|93.18|90.58|91.51|88.91|0
1667920800000|2022-11-08 15:20:00|91.73|89.13|91.6|89|91.82|89.22|90.94|88.34|0
1667921100000|2022-11-08 15:25:00|91.64|89.04|92.26|89.66|92.45|89.85|91.33|88.73|0
1667921400000|2022-11-08 15:30:00|92.17|89.57|91.34|88.74|92.26|89.66|91.08|88.48|0
1667921700000|2022-11-08 15:35:00|91.39|88.79|91.08|88.48|91.61|89.01|90.69|88.09|0
1667922000000|2022-11-08 15:40:00|91|88.4|90.3|87.7|91.04|88.44|90.05|87.45|0
1667922300000|2022-11-08 15:45:00|90.26|87.66|90|87.4|90.56|87.96|89.92|87.32|0
1667922600000|2022-11-08 15:50:00|89.96|87.36|90.6|88|90.77|88.17|89.79|87.19|0
1667922900000|2022-11-08 15:55:00|90.56|87.96|90.21|87.61|90.77|88.17|90.13|87.53|0
1667923200000|2022-11-08 16:00:00|90.13|87.53|91.5|88.9|91.68|89.08|90.13|87.53|0
1667923500000|2022-11-08 16:05:00|91.46|88.86|90.81|88.21|91.85|89.25|90.72|88.12|0
1667923800000|2022-11-08 16:10:00|90.72|88.12|90.08|87.48|90.77|88.17|89.95|87.35|0
1667924100000|2022-11-08 16:15:00|90.04|87.44|90.03|87.43|90.21|87.61|89.82|87.22|0
1667924400000|2022-11-08 16:20:00|89.99|87.39|89.35|86.75|89.99|87.39|89.14|86.54|0
1667924700000|2022-11-08 16:25:00|89.31|86.71|89.13|86.53|90.03|87.43|88.41|85.81|0
1667925000000|2022-11-08 16:30:00|89.18|86.58|88.2|85.6|89.22|86.62|88.12|85.52|0
1667925300000|2022-11-08 16:35:00|88.16|85.56|87.74|85.14|88.33|85.73|87.66|85.06|0
1667925600000|2022-11-08 16:40:00|87.7|85.1|88.88|86.28|88.88|86.28|87.41|84.81|0
1667925900000|2022-11-08 16:45:00|88.84|86.24|89.47|86.87|89.47|86.87|88.76|86.16|0
1667926200000|2022-11-08 16:50:00|89.43|86.83|88.92|86.32|89.94|87.34|88.92|86.32|0
1667926500000|2022-11-08 16:55:00|89.01|86.41|89.09|86.49|89.3|86.7|88.92|86.32|0
1667926800000|2022-11-08 17:00:00|89.05|86.45|89.3|86.7|89.34|86.74|88.79|86.19|0
1667927100000|2022-11-08 17:05:00|89.34|86.74|89.17|86.57|89.51|86.91|89.08|86.48|0
1667927400000|2022-11-08 17:10:00|89.13|86.53|89.59|86.99|89.63|87.03|88.75|86.15|0
1667927700000|2022-11-08 17:15:00|89.63|87.03|89.76|87.16|90.06|87.46|89.59|86.99|0
1667928000000|2022-11-08 17:20:00|89.8|87.2|89.54|86.94|90.05|87.45|89.54|86.94|0
1667928300000|2022-11-08 17:25:00|89.59|86.99|89.46|86.86|89.8|87.2|89.37|86.77|0
1667928600000|2022-11-08 17:30:00|89.5|86.9|89.58|86.98|90.01|87.41|89.12|86.52|0
1667928900000|2022-11-08 17:35:00|89.54|86.94|89.41|86.81|90.05|87.45|89.41|86.81|0
1667929200000|2022-11-08 17:40:00|89.37|86.77|88.82|86.22|89.45|86.85|88.69|86.09|0
1667929500000|2022-11-08 17:45:00|88.74|86.14|89.07|86.47|89.24|86.64|88.73|86.13|0
1667929800000|2022-11-08 17:50:00|89.15|86.55|89.58|86.98|89.7|87.1|88.99|86.39|0
1667930100000|2022-11-08 17:55:00|89.53|86.93|89.19|86.59|89.53|86.93|89.03|86.43|0
1667930400000|2022-11-08 18:00:00|89.15|86.55|88.64|86.04|89.45|86.85|88.48|85.88|0
1667930700000|2022-11-08 18:05:00|88.73|86.13|88.39|85.79|88.98|86.38|88.31|85.71|0
1667931000000|2022-11-08 18:10:00|88.43|85.83|88.6|86|88.64|86.04|88.31|85.71|0
1667931300000|2022-11-08 18:15:00|88.64|86.04|89.78|87.18|89.78|87.18|88.56|85.96|0
1667931600000|2022-11-08 18:20:00|89.82|87.22|91.92|89.32|92.4|89.8|89.82|87.22|0
1667931900000|2022-11-08 18:25:00|91.88|89.28|93.55|90.95|94.07|91.47|91.88|89.28|0
1667932200000|2022-11-08 18:30:00|93.73|91.13|93.59|90.99|95.01|92.41|93.55|90.95|0
1667932500000|2022-11-08 18:35:00|93.64|91.04|92.84|90.24|93.64|91.04|92.84|90.24|0
1667932800000|2022-11-08 18:40:00|92.89|90.29|92.62|90.02|93.02|90.42|92.23|89.63|0
1667933100000|2022-11-08 18:45:00|92.66|90.06|93.32|90.72|93.37|90.77|92.31|89.71|0
1667933400000|2022-11-08 18:50:00|93.19|90.59|93.85|91.25|94.34|91.74|92.62|90.02|0
1667933700000|2022-11-08 18:55:00|93.67|91.07|95.6|93|95.91|93.31|93.45|90.85|0
1667934000000|2022-11-08 19:00:00|95.64|93.04|94.72|92.12|95.87|93.27|93.96|91.36|0
1667934300000|2022-11-08 19:05:00|94.76|92.16|95.89|93.29|95.93|93.33|94.41|91.81|0
1667934600000|2022-11-08 19:10:00|95.84|93.24|94.98|92.38|96.38|93.78|94.98|92.38|0
1667934900000|2022-11-08 19:15:00|94.94|92.34|95.52|92.92|95.57|92.97|94.58|91.98|0
1667935200000|2022-11-08 19:20:00|95.57|92.97|98.3|95.7|98.44|95.84|95.3|92.7|0
1667935500000|2022-11-08 19:25:00|98.21|95.61|100.3|97.7|100.34|97.74|97.76|95.16|0
1667935800000|2022-11-08 19:30:00|100.25|97.65|99.41|96.81|101.05|98.45|99.41|96.81|0
1667936100000|2022-11-08 19:35:00|99.36|96.76|97.15|94.55|99.59|96.99|97.01|94.41|0
1667936400000|2022-11-08 19:40:00|97.19|94.59|94.99|92.39|97.42|94.82|94.77|92.17|0
1667936700000|2022-11-08 19:45:00|95.17|92.57|94.5|91.9|95.58|92.98|94.19|91.59|0
1667937000000|2022-11-08 19:50:00|94.45|91.85|94.19|91.59|94.99|92.39|93.7|91.1|0
1667937300000|2022-11-08 19:55:00|94.23|91.63|94.9|92.3|94.9|92.3|94.01|91.41|0
1667937600000|2022-11-08 20:00:00|94.94|92.34|93.61|91.01|95.03|92.43|92.68|90.08|0
1667937900000|2022-11-08 20:05:00|93.59|90.99|93.56|90.96|94.18|91.58|93.08|90.48|0
1667938200000|2022-11-08 20:10:00|93.52|90.92|93.25|90.65|94.05|91.45|92.99|90.39|0
1667938500000|2022-11-08 20:15:00|93.16|90.56|92.55|89.95|93.56|90.96|92.46|89.86|0
1667938800000|2022-11-08 20:20:00|92.2|89.6|92.72|90.12|92.99|90.39|92.2|89.6|0
1667939100000|2022-11-08 20:25:00|92.63|90.03|91.19|88.59|92.85|90.25|91.15|88.55|0
1667939400000|2022-11-08 20:30:00|91.32|88.72|90.26|87.66|91.38|88.78|89.82|87.22|0
1667939700000|2022-11-08 20:35:00|90.22|87.62|90.64|88.04|90.77|88.17|89.53|86.93|0
1667940000000|2022-11-08 20:40:00|90.69|88.09|91.42|88.82|91.55|88.95|90.39|87.79|0
1667940300000|2022-11-08 20:45:00|91.37|88.77|91.2|88.6|91.42|88.82|90.26|87.66|0
1667940600000|2022-11-08 20:50:00|91.05|88.45|92.11|89.51|92.15|89.55|91.05|88.45|0
1667940900000|2022-11-08 20:55:00|92.28|89.68|93.24|90.64|93.55|90.95|92.28|89.68|0
1667941200000|2022-11-08 21:00:00|93.29|90.69|94.35|91.75|94.35|91.75|93.29|90.69|0
1667941500000|2022-11-08 21:05:00|94.42|91.82|95.43|92.83|95.43|92.83|92.49|89.89|0
1667941800000|2022-11-08 21:10:00|95.34|92.74|95.05|92.45|95.39|92.79|94.8|92.2|0
1667942100000|2022-11-08 21:15:00|95.22|92.42|94.95|92.15|95.24|92.44|94.9|92.1|0
1667942400000|2022-11-08 21:20:00|94.9|92.1|94.68|91.88|95.04|92.24|94.5|91.7|0
1667942700000|2022-11-08 21:25:00|94.63|91.83|94.5|91.7|94.68|91.88|94.5|91.7|0
1667943000000|2022-11-08 21:30:00|94.45|91.65|94.23|91.43|94.5|91.7|94.19|91.39|0
1667943300000|2022-11-08 21:35:00|94.21|91.41|94.41|91.61|94.41|91.61|94.14|91.34|0
1667943600000|2022-11-08 21:40:00|94.38|91.58|94.09|91.29|94.41|91.61|94.09|91.29|0
1667943900000|2022-11-08 21:45:00|94.14|91.34|93.83|91.03|94.27|91.47|93.83|91.03|0
1667944200000|2022-11-08 21:50:00|93.87|91.07|94.07|91.27|94.14|91.34|93.87|91.07|0
1667944500000|2022-11-08 21:55:00|94.09|91.29|94.2|91.4|94.24|91.44|93.98|91.18|0
1667944800000|2022-11-08 22:00:00|94.25|91.45|94.22|91.42|94.25|91.45|94.13|91.33|0
1667945100000|2022-11-08 22:05:00|94.24|91.44|94.32|91.52|94.34|91.54|94.21|91.41|0
1667945400000|2022-11-08 22:10:00|94.34|91.54|94.25|91.45|94.34|91.54|94.23|91.43|0
1667945700000|2022-11-08 22:15:00|94.26|91.46|94.1|91.3|94.28|91.48|94.07|91.27|0
1667946000000|2022-11-08 22:20:00|94.11|91.31|94.2|91.4|94.22|91.42|94.11|91.31|0
1667946300000|2022-11-08 22:25:00|94.18|91.38|94.18|91.38|94.2|91.4|94.05|91.25|0
1667946600000|2022-11-08 22:30:00|94.14|91.34|94.18|91.38|94.19|91.39|94.08|91.28|0
1667946900000|2022-11-08 22:35:00|94.19|91.39|94.11|91.31|94.19|91.39|94.1|91.3|0
1667947200000|2022-11-08 22:40:00|94.12|91.32|94.05|91.25|94.15|91.35|94.01|91.21|0
1667947500000|2022-11-08 22:45:00|94.04|91.24|94.14|91.34|94.14|91.34|94.01|91.21|0
1667947800000|2022-11-08 22:50:00|94.15|91.35|94.17|91.37|94.19|91.39|94.12|91.32|0
1667948100000|2022-11-08 22:55:00|94.18|91.38|94.39|91.59|94.43|91.63|94.18|91.38|0
1667948400000|2022-11-08 23:00:00|94.13|91.33|94.02|91.22|94.55|91.75|93.89|91.09|0
1667948700000|2022-11-08 23:05:00|94.04|91.24|93.8|91|94.07|91.27|93.71|90.91|0
1667949000000|2022-11-08 23:10:00|93.75|90.95|93.09|90.29|93.75|90.95|93.05|90.25|0
1667949300000|2022-11-08 23:15:00|93.07|90.27|92.96|90.16|93.18|90.38|92.79|89.99|0
1667949600000|2022-11-08 23:20:00|93.18|90.38|93.35|90.55|93.44|90.64|93.05|90.25|0
1667949900000|2022-11-08 23:25:00|93.31|90.51|92.91|90.11|93.4|90.6|92.91|90.11|0
1667950200000|2022-11-08 23:30:00|92.83|90.03|93.04|90.24|93.26|90.46|92.83|90.03|0
1667950500000|2022-11-08 23:35:00|93|90.2|92.78|89.98|93.04|90.24|92.69|89.89|0
1667950800000|2022-11-08 23:40:00|92.82|90.02|92.52|89.72|92.91|90.11|92.43|89.63|0
1667951100000|2022-11-08 23:45:00|92.56|89.76|92.56|89.76|93|90.2|92.51|89.71|0
1667951400000|2022-11-08 23:50:00|92.58|89.78|92.47|89.67|92.64|89.84|92.21|89.41|0
1667951700000|2022-11-08 23:55:00|92.51|89.71|92.47|89.67|92.6|89.8|92.34|89.54|0
1667952000000|2022-11-09 00:00:00|92.55|89.75|93.56|90.76|93.56|90.76|92.55|89.75|0
1667952300000|2022-11-09 00:05:00|93.47|90.67|93.95|91.15|94.18|91.38|93.25|90.45|0
1667952600000|2022-11-09 00:10:00|94|91.2|93.69|90.89|94.04|91.24|93.69|90.89|0
1667952900000|2022-11-09 00:15:00|93.6|90.8|93.82|91.02|93.91|91.11|93.47|90.67|0
1667953200000|2022-11-09 00:20:00|93.86|91.06|93.73|90.93|94.04|91.24|93.64|90.84|0
1667953500000|2022-11-09 00:25:00|93.75|90.95|93.77|90.97|93.88|91.08|93.64|90.84|0
1667953800000|2022-11-09 00:30:00|93.73|90.93|93.5|90.7|93.86|91.06|93.15|90.35|0
1667954100000|2022-11-09 00:35:00|93.59|90.79|93.24|90.44|93.64|90.84|93.2|90.4|0
1667954400000|2022-11-09 00:40:00|93.22|90.42|93.46|90.66|93.5|90.7|93.13|90.33|0
1667954700000|2022-11-09 00:45:00|93.5|90.7|94.34|91.54|94.34|91.54|93.41|90.61|0
1667955000000|2022-11-09 00:50:00|94.29|91.49|94.29|91.49|94.43|91.63|94.12|91.32|0
1667955300000|2022-11-09 00:55:00|94.27|91.47|93.98|91.18|94.38|91.58|93.98|91.18|0
1667955600000|2022-11-09 01:00:00|93.8|91|93.85|91.05|94.29|91.49|93.76|90.96|0
1667955900000|2022-11-09 01:05:00|93.8|91|93.58|90.78|93.98|91.18|93.58|90.78|0
1667956200000|2022-11-09 01:10:00|93.56|90.76|93.89|91.09|93.89|91.09|93.54|90.74|0
1667956500000|2022-11-09 01:15:00|93.84|91.04|93.97|91.17|94.24|91.44|93.67|90.87|0
1667956800000|2022-11-09 01:20:00|93.95|91.15|93.57|90.77|93.97|91.17|93.44|90.64|0
1667957100000|2022-11-09 01:25:00|93.53|90.73|93.35|90.55|93.71|90.91|93.29|90.49|0
1667957400000|2022-11-09 01:30:00|93.33|90.53|91.87|89.07|93.35|90.55|91.7|88.9|0
1667957700000|2022-11-09 01:35:00|91.85|89.05|92.56|89.76|92.61|89.81|91.35|88.55|0
1667958000000|2022-11-09 01:40:00|92.61|89.81|92.41|89.61|92.69|89.89|92.23|89.43|0
1667958300000|2022-11-09 01:45:00|92.39|89.59|92.21|89.41|92.52|89.72|91.99|89.19|0
1667958600000|2022-11-09 01:50:00|92.25|89.45|92.34|89.54|92.38|89.58|92.15|89.35|0
1667958900000|2022-11-09 01:55:00|92.38|89.58|92.9|90.1|93.12|90.32|92.38|89.58|0
1667959200000|2022-11-09 02:00:00|92.95|90.15|93.52|90.72|93.78|90.98|92.73|89.93|0
1667959500000|2022-11-09 02:05:00|93.56|90.76|93.16|90.36|93.56|90.76|93.16|90.36|0
1667959800000|2022-11-09 02:10:00|93.19|90.39|93.07|90.27|93.34|90.54|92.9|90.1|0
1667960100000|2022-11-09 02:15:00|92.99|90.19|92.5|89.7|92.99|90.19|92.33|89.53|0
1667960400000|2022-11-09 02:20:00|92.42|89.62|92.35|89.55|92.63|89.83|92.24|89.44|0
1667960700000|2022-11-09 02:25:00|92.33|89.53|92.26|89.46|92.46|89.66|92.15|89.35|0
1667961000000|2022-11-09 02:30:00|92.24|89.44|92.59|89.79|92.81|90.01|92.24|89.44|0
1667961300000|2022-11-09 02:35:00|92.56|89.76|92.41|89.61|92.76|89.96|92.41|89.61|0
1667961600000|2022-11-09 02:40:00|92.32|89.52|93|90.2|93.06|90.26|92.32|89.52|0
1667961900000|2022-11-09 02:45:00|92.98|90.18|92.8|90|93.06|90.26|92.65|89.85|0
1667962200000|2022-11-09 02:50:00|92.78|89.98|92.97|90.17|93.1|90.3|92.75|89.95|0
1667962500000|2022-11-09 02:55:00|93.02|90.22|93.08|90.28|93.45|90.65|92.97|90.17|0
1667962800000|2022-11-09 03:00:00|93.1|90.3|92.97|90.17|93.28|90.48|92.66|89.86|0
1667963100000|2022-11-09 03:05:00|93.01|90.21|93.16|90.36|93.23|90.43|92.62|89.82|0
1667963400000|2022-11-09 03:10:00|93.14|90.34|93.93|91.13|94.02|91.22|92.75|89.95|0
1667963700000|2022-11-09 03:15:00|93.95|91.15|93.84|91.04|94.11|91.31|93.71|90.91|0
1667964000000|2022-11-09 03:20:00|93.8|91|93.66|90.86|93.84|91.04|93.58|90.78|0
1667964300000|2022-11-09 03:25:00|93.71|90.91|94.06|91.26|94.41|91.61|93.71|90.91|0
1667964600000|2022-11-09 03:30:00|94.1|91.3|94.41|91.61|94.77|91.97|93.97|91.17|0
1667964900000|2022-11-09 03:35:00|94.37|91.57|94.77|91.97|95.12|92.32|94.06|91.26|0
1667965200000|2022-11-09 03:40:00|94.81|92.01|94.5|91.7|94.94|92.14|94.45|91.65|0
1667965500000|2022-11-09 03:45:00|94.45|91.65|94.14|91.34|94.63|91.83|94.03|91.23|0
1667965800000|2022-11-09 03:50:00|94.1|91.3|93.98|91.18|94.32|91.52|93.79|90.99|0
1667966100000|2022-11-09 03:55:00|93.79|90.99|94.49|91.69|94.49|91.69|93.74|90.94|0
1667966400000|2022-11-09 04:00:00|94.45|91.65|95.29|92.49|95.43|92.63|94.31|91.51|0
1667966700000|2022-11-09 04:05:00|95.27|92.47|95.2|92.4|95.41|92.61|95.16|92.36|0
1667967000000|2022-11-09 04:10:00|95.18|92.38|94.8|92|95.2|92.4|94.71|91.91|0
1667967300000|2022-11-09 04:15:00|94.84|92.04|94.57|91.77|94.89|92.09|94.57|91.77|0
1667967600000|2022-11-09 04:20:00|94.51|91.71|94.62|91.82|94.88|92.08|94.51|91.71|0
1667967900000|2022-11-09 04:25:00|94.57|91.77|94.21|91.41|94.57|91.77|94.13|91.33|0
1667968200000|2022-11-09 04:30:00|94.17|91.37|93.42|90.62|94.17|91.37|93.2|90.4|0
1667968500000|2022-11-09 04:35:00|93.4|90.6|92.98|90.18|93.55|90.75|92.76|89.96|0
1667968800000|2022-11-09 04:40:00|92.93|90.13|92.63|89.83|93.2|90.4|92.54|89.74|0
1667969100000|2022-11-09 04:45:00|92.65|89.85|93.11|90.31|93.15|90.35|92.41|89.61|0
1667969400000|2022-11-09 04:50:00|93.06|90.26|93.28|90.48|93.32|90.52|93.02|90.22|0
1667969700000|2022-11-09 04:55:00|93.21|90.41|92.8|90|93.24|90.44|92.8|90|0
1667970000000|2022-11-09 05:00:00|92.75|89.95|93.23|90.43|93.45|90.65|92.75|89.95|0
1667970300000|2022-11-09 05:05:00|93.26|90.46|93.14|90.34|93.26|90.46|92.75|89.95|0
1667970600000|2022-11-09 05:10:00|93.19|90.39|93.12|90.32|93.34|90.54|92.84|90.04|0
1667970900000|2022-11-09 05:15:00|93.16|90.36|93.05|90.25|93.23|90.43|92.92|90.12|0
1667971200000|2022-11-09 05:20:00|93.18|90.38|93.44|90.64|93.58|90.78|93.1|90.3|0
1667971500000|2022-11-09 05:25:00|93.4|90.6|93.58|90.78|93.58|90.78|93.12|90.32|0
1667971800000|2022-11-09 05:30:00|93.66|90.86|93.88|91.08|93.93|91.13|93.57|90.77|0
1667972100000|2022-11-09 05:35:00|93.86|91.06|94.59|91.79|94.59|91.79|93.84|91.04|0
1667972400000|2022-11-09 05:40:00|94.63|91.83|94.81|92.01|94.99|92.19|94.54|91.74|0
1667972700000|2022-11-09 05:45:00|94.85|92.05|94.45|91.65|94.85|92.05|94.41|91.61|0
1667973000000|2022-11-09 05:50:00|94.41|91.61|94.25|91.45|94.45|91.65|94.25|91.45|0
1667973300000|2022-11-09 05:55:00|94.23|91.43|94.32|91.52|94.36|91.56|94.05|91.25|0
1667973600000|2022-11-09 06:00:00|94.23|91.43|95.2|92.4|95.38|92.58|94.23|91.43|0
1667973900000|2022-11-09 06:05:00|95.16|92.36|95.34|92.54|95.34|92.54|94.67|91.87|0
1667974200000|2022-11-09 06:10:00|95.25|92.45|95.38|92.58|95.38|92.58|95.07|92.27|0
1667974500000|2022-11-09 06:15:00|95.36|92.56|95.13|92.33|95.38|92.58|95.02|92.22|0
1667974800000|2022-11-09 06:20:00|95.11|92.31|94.66|91.86|95.33|92.53|94.66|91.86|0
1667975100000|2022-11-09 06:25:00|94.69|91.89|94.79|91.99|94.84|92.04|94.44|91.64|0
1667975400000|2022-11-09 06:30:00|94.82|92.02|94.84|92.04|95.15|92.35|94.53|91.73|0
1667975700000|2022-11-09 06:35:00|94.93|92.13|95.01|92.21|95.01|92.21|94.64|91.84|0
1667976000000|2022-11-09 06:40:00|95.04|92.24|94.97|92.17|95.37|92.57|94.92|92.12|0
1667976300000|2022-11-09 06:45:00|94.99|92.19|95.23|92.43|95.37|92.57|94.97|92.17|0
1667976600000|2022-11-09 06:50:00|95.26|92.46|95.32|92.52|95.32|92.52|95.05|92.25|0
1667976900000|2022-11-09 06:55:00|95.23|92.43|95.18|92.38|95.37|92.57|95.01|92.21|0
1667977200000|2022-11-09 07:00:00|95.12|92.32|94.65|91.85|95.32|92.52|94.6|91.8|0
1667977500000|2022-11-09 07:05:00|94.63|91.83|94.56|91.76|94.83|92.03|94.47|91.67|0
1667977800000|2022-11-09 07:10:00|94.58|91.78|94.02|91.22|94.58|91.78|93.71|90.91|0
1667978100000|2022-11-09 07:15:00|94.07|91.27|93.84|91.04|94.11|91.31|93.76|90.96|0
1667978400000|2022-11-09 07:20:00|93.89|91.09|94.26|91.46|94.37|91.57|93.71|90.91|0
1667978700000|2022-11-09 07:25:00|94.2|91.4|95.29|92.49|95.51|92.71|94.2|91.4|0
1667979000000|2022-11-09 07:30:00|95.25|92.45|95.24|92.44|95.25|92.45|94.85|92.05|0
1667979300000|2022-11-09 07:35:00|95.2|92.4|95.42|92.62|95.78|92.98|95.2|92.4|0
1667979600000|2022-11-09 07:40:00|95.47|92.67|95.82|93.02|95.96|93.16|95.42|92.62|0
1667979900000|2022-11-09 07:45:00|95.78|92.98|96.09|93.29|96.18|93.38|95.53|92.73|0
1667980200000|2022-11-09 07:50:00|96.04|93.24|95.02|92.22|96.09|93.29|95.02|92.22|0
1667980500000|2022-11-09 07:55:00|95.06|92.26|95.19|92.39|95.19|92.39|94.6|91.8|0
1667980800000|2022-11-09 08:00:00|94.97|92.17|94.17|91.37|95.15|92.35|93.69|90.89|0
1667981100000|2022-11-09 08:05:00|94.03|91.43|93.63|91.03|94.16|91.56|93.06|90.46|0
1667981400000|2022-11-09 08:10:00|93.54|90.94|94.11|91.51|94.11|91.51|93.46|90.86|0
1667981700000|2022-11-09 08:15:00|94.07|91.47|94.07|91.47|94.62|92.02|93.89|91.29|0
1667982000000|2022-11-09 08:20:00|94.16|91.56|94.46|91.86|94.6|92|93.8|91.2|0
1667982300000|2022-11-09 08:25:00|94.55|91.95|94.24|91.64|94.68|92.08|93.91|91.31|0
1667982600000|2022-11-09 08:30:00|94.28|91.68|94.55|91.95|94.72|92.12|93.93|91.33|0
1667982900000|2022-11-09 08:35:00|94.57|91.97|94.06|91.46|94.64|92.04|94|91.4|0
1667983200000|2022-11-09 08:40:00|94.15|91.55|93.71|91.11|94.15|91.55|93.62|91.02|0
1667983500000|2022-11-09 08:45:00|93.75|91.15|94.76|92.16|94.76|92.16|93.4|90.8|0
1667983800000|2022-11-09 08:50:00|94.72|92.12|95.12|92.52|95.42|92.82|94.32|91.72|0
1667984100000|2022-11-09 08:55:00|95.08|92.48|94.94|92.34|95.34|92.74|94.94|92.34|0
1667984400000|2022-11-09 09:00:00|94.88|92.28|95.2|92.6|95.52|92.92|94.88|92.28|0
1667984700000|2022-11-09 09:05:00|95.16|92.56|95.81|93.21|95.83|93.23|95.09|92.49|0
1667985000000|2022-11-09 09:10:00|95.78|93.18|96.23|93.63|96.3|93.7|95.76|93.16|0
1667985300000|2022-11-09 09:15:00|96.36|93.76|96.76|94.16|96.86|94.26|96.32|93.72|0
1667985600000|2022-11-09 09:20:00|96.74|94.14|96.31|93.71|96.74|94.14|96.22|93.62|0
1667985900000|2022-11-09 09:25:00|96.27|93.67|96.31|93.71|96.31|93.71|96.04|93.44|0
1667986200000|2022-11-09 09:30:00|96.45|93.85|96.67|94.07|96.8|94.2|96.29|93.69|0
1667986500000|2022-11-09 09:35:00|96.62|94.02|96.71|94.11|96.71|94.11|96.31|93.71|0
1667986800000|2022-11-09 09:40:00|96.67|94.07|96.62|94.02|96.85|94.25|96.62|94.02|0
1667987100000|2022-11-09 09:45:00|96.69|94.09|97.89|95.29|97.89|95.29|96.62|94.02|0
1667987400000|2022-11-09 09:50:00|97.84|95.24|97.57|94.97|97.89|95.29|97.43|94.83|0
1667987700000|2022-11-09 09:55:00|97.52|94.92|98.11|95.51|98.66|96.06|97.52|94.92|0
1667988000000|2022-11-09 10:00:00|98.06|95.46|98.2|95.6|98.43|95.83|97.88|95.28|0
1667988300000|2022-11-09 10:05:00|98.25|95.65|98.54|95.94|98.66|96.06|98.2|95.6|0
1667988600000|2022-11-09 10:10:00|98.56|95.96|99.07|96.47|99.07|96.47|98.47|95.87|0
1667988900000|2022-11-09 10:15:00|99.02|96.42|98.57|95.97|99.2|96.6|97.1|94.5|0
1667989200000|2022-11-09 10:20:00|98.66|96.06|98.22|95.62|98.66|96.06|97.97|95.37|0
1667989500000|2022-11-09 10:25:00|98.2|95.6|98.27|95.67|98.66|96.06|98.15|95.55|0
1667989800000|2022-11-09 10:30:00|98.29|95.69|97.65|95.05|98.43|95.83|97.65|95.05|0
1667990100000|2022-11-09 10:35:00|97.56|94.96|97.06|94.46|97.56|94.96|97.06|94.46|0
1667990400000|2022-11-09 10:40:00|97.1|94.5|96.74|94.14|97.1|94.5|96.61|94.01|0
1667990700000|2022-11-09 10:45:00|96.76|94.16|96.69|94.09|96.88|94.28|96.33|93.73|0
1667991000000|2022-11-09 10:50:00|96.74|94.14|96.24|93.64|97.14|94.54|96.24|93.64|0
1667991300000|2022-11-09 10:55:00|96.29|93.69|96.28|93.68|96.51|93.91|96.06|93.46|0
1667991600000|2022-11-09 11:00:00|96.33|93.73|96.44|93.84|96.44|93.84|96.06|93.46|0
1667991900000|2022-11-09 11:05:00|96.46|93.86|95.97|93.37|96.6|94|95.83|93.23|0
1667992200000|2022-11-09 11:10:00|95.92|93.32|95.3|92.7|95.97|93.37|95.3|92.7|0
1667992500000|2022-11-09 11:15:00|95.34|92.74|95.21|92.61|95.47|92.87|95.07|92.47|0
1667992800000|2022-11-09 11:20:00|95.07|92.47|95.51|92.91|95.56|92.96|94.94|92.34|0
1667993100000|2022-11-09 11:25:00|95.56|92.96|95.29|92.69|95.78|93.18|95.25|92.65|0
1667993400000|2022-11-09 11:30:00|95.33|92.73|95.69|93.09|95.73|93.13|95.16|92.56|0
1667993700000|2022-11-09 11:35:00|95.73|93.13|95.18|92.58|96.14|93.54|94.98|92.38|0
1667994000000|2022-11-09 11:40:00|95.33|92.73|95.51|92.91|95.55|92.95|95|92.4|0
1667994300000|2022-11-09 11:45:00|95.6|93|95.64|93.04|95.82|93.22|95.51|92.91|0
1667994600000|2022-11-09 11:50:00|95.68|93.08|95.75|93.15|95.86|93.26|95.46|92.86|0
1667994900000|2022-11-09 11:55:00|95.68|93.08|95.81|93.21|96.17|93.57|95.68|93.08|0
1667995200000|2022-11-09 12:00:00|95.73|93.13|95.95|93.35|96.08|93.48|95.64|93.04|0
1667995500000|2022-11-09 12:05:00|95.97|93.37|96.3|93.7|96.48|93.88|95.97|93.37|0
1667995800000|2022-11-09 12:10:00|96.39|93.79|96.73|94.13|97.02|94.42|96.35|93.75|0
1667996100000|2022-11-09 12:15:00|96.8|94.2|96.91|94.31|97.11|94.51|96.62|94.02|0
1667996400000|2022-11-09 12:20:00|96.93|94.33|97.47|94.87|97.59|94.99|96.61|94.01|0
1667996700000|2022-11-09 12:25:00|97.43|94.83|97.27|94.67|97.43|94.83|97.02|94.42|0
1667997000000|2022-11-09 12:30:00|97.24|94.64|97.15|94.55|97.29|94.69|96.48|93.88|0
1667997300000|2022-11-09 12:35:00|97.04|94.44|96.7|94.1|97.06|94.46|96.59|93.99|0
1667997600000|2022-11-09 12:40:00|96.65|94.05|96.16|93.56|96.79|94.19|96.07|93.47|0
1667997900000|2022-11-09 12:45:00|96.05|93.45|95.8|93.2|96.11|93.51|95.57|92.97|0
1667998200000|2022-11-09 12:50:00|95.75|93.15|95.59|92.99|95.84|93.24|95.17|92.57|0
1667998500000|2022-11-09 12:55:00|95.57|92.97|95.3|92.7|95.57|92.97|95.13|92.53|0
1667998800000|2022-11-09 13:00:00|95.37|92.77|95.03|92.43|95.84|93.24|94.86|92.26|0
1667999100000|2022-11-09 13:05:00|95.08|92.48|96.15|93.55|96.19|93.59|95.08|92.48|0
1667999400000|2022-11-09 13:10:00|96.17|93.57|96.51|93.91|96.73|94.13|96.17|93.57|0
1667999700000|2022-11-09 13:15:00|96.55|93.95|96.86|94.26|97.05|94.45|96.5|93.9|0
1668000000000|2022-11-09 13:20:00|96.82|94.22|98.13|95.53|98.27|95.67|96.82|94.22|0
1668000300000|2022-11-09 13:25:00|98.04|95.44|98.38|95.78|98.87|96.27|97.95|95.35|0
1668000600000|2022-11-09 13:30:00|98.36|95.76|97.63|95.03|98.41|95.81|97.58|94.98|0
1668000900000|2022-11-09 13:35:00|97.58|94.98|98.22|95.62|98.49|95.89|97.54|94.94|0
1668001200000|2022-11-09 13:40:00|98.27|95.67|97.26|94.66|98.4|95.8|97.19|94.59|0
1668001500000|2022-11-09 13:45:00|97.04|94.44|96.9|94.3|97.19|94.59|96.67|94.07|0
1668001800000|2022-11-09 13:50:00|96.99|94.39|98.53|95.93|98.81|96.21|96.76|94.16|0
1668002100000|2022-11-09 13:55:00|98.58|95.98|98.56|95.96|99.13|96.53|98.17|95.57|0
1668002400000|2022-11-09 14:00:00|98.53|95.93|98.03|95.43|98.72|96.12|97.8|95.2|0
1668002700000|2022-11-09 14:05:00|97.98|95.38|98.53|95.93|98.76|96.16|97.94|95.34|0
1668003000000|2022-11-09 14:10:00|98.57|95.97|97.61|95.01|98.57|95.97|97.43|94.83|0
1668003300000|2022-11-09 14:15:00|97.66|95.06|98.2|95.6|98.3|95.7|97.61|95.01|0
1668003600000|2022-11-09 14:20:00|98.25|95.65|98.66|96.06|98.94|96.34|98.25|95.65|0
1668003900000|2022-11-09 14:25:00|98.71|96.11|98.84|96.24|99.54|96.94|98.71|96.11|0
1668004200000|2022-11-09 14:30:00|98.71|96.11|100.51|97.91|100.79|98.19|98.71|96.11|0
1668004500000|2022-11-09 14:35:00|100.6|98|100.08|97.48|100.64|98.04|98.92|96.32|0
1668004800000|2022-11-09 14:40:00|100.41|97.81|99.24|96.64|100.45|97.85|98.87|96.27|0
1668005100000|2022-11-09 14:45:00|99.2|96.6|98.82|96.22|99.47|96.87|97.77|95.17|0
1668005400000|2022-11-09 14:50:00|98.96|96.36|98.84|96.24|99.89|97.29|98.65|96.05|0
1668005700000|2022-11-09 14:55:00|98.88|96.28|99.86|97.26|100.65|98.05|98.7|96.1|0
1668006000000|2022-11-09 15:00:00|100|97.4|97.91|95.31|100.23|97.63|97.78|95.18|0
1668006300000|2022-11-09 15:05:00|97.96|95.36|95.87|93.27|97.96|95.36|95.87|93.27|0
1668006600000|2022-11-09 15:10:00|96|93.4|96.32|93.72|97.18|94.58|95.82|93.22|0
1668006900000|2022-11-09 15:15:00|96.18|93.58|96.23|93.63|97|94.4|95.42|92.82|0
1668007200000|2022-11-09 15:20:00|96.18|93.58|96.31|93.71|96.72|94.12|95.64|93.04|0
1668007500000|2022-11-09 15:25:00|96.22|93.62|98.23|95.63|98.6|96|96.09|93.49|0
1668007800000|2022-11-09 15:30:00|98.27|95.67|99.52|96.92|100.73|98.13|97.58|94.98|0
1668008100000|2022-11-09 15:35:00|99.8|97.2|100.03|97.43|100.41|97.81|99.01|96.41|0
1668008400000|2022-11-09 15:40:00|99.94|97.34|101.16|98.56|101.26|98.66|99.32|96.72|0
1668008700000|2022-11-09 15:45:00|101.26|98.66|100.74|98.14|101.26|98.66|100.51|97.91|0
1668009000000|2022-11-09 15:50:00|100.65|98.05|101.77|99.17|101.82|99.22|100.65|98.05|0
1668009300000|2022-11-09 15:55:00|101.87|99.27|101.91|99.31|103.1|100.5|101.3|98.7|0
1668009600000|2022-11-09 16:00:00|102.01|99.41|101.25|98.65|102.01|99.41|100.83|98.23|0
1668009900000|2022-11-09 16:05:00|101.3|98.7|100.08|97.48|101.77|99.17|99.76|97.16|0
1668010200000|2022-11-09 16:10:00|100.22|97.62|100.54|97.94|101.22|98.62|100.17|97.57|0
1668010500000|2022-11-09 16:15:00|100.58|97.98|99.76|97.16|100.63|98.03|99.44|96.84|0
1668010800000|2022-11-09 16:20:00|99.72|97.12|100.69|98.09|101.16|98.56|99.48|96.88|0
1668011100000|2022-11-09 16:25:00|100.65|98.05|99.99|97.39|100.65|98.05|99.3|96.7|0
1668011400000|2022-11-09 16:30:00|100.04|97.44|101.02|98.42|101.11|98.51|100.04|97.44|0
1668011700000|2022-11-09 16:35:00|100.97|98.37|100.55|97.95|101.11|98.51|100.22|97.62|0
1668012000000|2022-11-09 16:40:00|100.64|98.04|98.23|95.63|100.83|98.23|98.05|95.45|0
1668012300000|2022-11-09 16:45:00|98.19|95.59|98.74|96.14|98.78|96.18|98.09|95.49|0
1668012600000|2022-11-09 16:50:00|98.69|96.09|99.15|96.55|99.24|96.64|98.32|95.72|0
1668012900000|2022-11-09 16:55:00|99.1|96.5|100.21|97.61|100.4|97.8|98.87|96.27|0
1668013200000|2022-11-09 17:00:00|100.17|97.57|100.12|97.52|100.49|97.89|99.75|97.15|0
1668013500000|2022-11-09 17:05:00|100.07|97.47|100.77|98.17|101.33|98.73|100.07|97.47|0
1668013800000|2022-11-09 17:10:00|100.82|98.22|101.14|98.54|101.24|98.64|100.68|98.08|0
1668014100000|2022-11-09 17:15:00|101.24|98.64|100.86|98.26|101.75|99.15|100.67|98.07|0
1668014400000|2022-11-09 17:20:00|100.95|98.35|101.23|98.63|101.42|98.82|100.58|97.98|0
1668014700000|2022-11-09 17:25:00|101.28|98.68|101.61|99.01|101.99|99.39|101|98.4|0
1668015000000|2022-11-09 17:30:00|101.7|99.1|100.39|97.79|101.7|99.1|100.39|97.79|0
1668015300000|2022-11-09 17:35:00|100.53|97.93|101.98|99.38|101.98|99.38|100.39|97.79|0
1668015600000|2022-11-09 17:40:00|101.79|99.19|102.17|99.57|102.36|99.76|101.51|98.91|0
1668015900000|2022-11-09 17:45:00|102.26|99.66|101.6|99|102.26|99.66|101.51|98.91|0
1668016200000|2022-11-09 17:50:00|101.65|99.05|101.69|99.09|101.84|99.24|101.13|98.53|0
1668016500000|2022-11-09 17:55:00|101.74|99.14|101.17|98.57|102.07|99.47|101.17|98.57|0
1668016800000|2022-11-09 18:00:00|101.27|98.67|102.26|99.66|102.97|100.37|100.7|98.1|0
1668017100000|2022-11-09 18:05:00|102.21|99.61|102.35|99.75|102.92|100.32|102.02|99.42|0
1668017400000|2022-11-09 18:10:00|102.3|99.7|102.35|99.75|103.54|100.94|102.02|99.42|0
1668017700000|2022-11-09 18:15:00|102.3|99.7|102.44|99.84|102.68|100.08|101.87|99.27|0
1668018000000|2022-11-09 18:20:00|102.54|99.94|103.11|100.51|103.11|100.51|102.16|99.56|0
1668018300000|2022-11-09 18:25:00|103.34|100.74|103.58|100.98|103.77|101.17|102.77|100.17|0
1668018600000|2022-11-09 18:30:00|103.77|101.17|107.72|105.12|107.72|105.12|102.88|100.28|0
1668018900000|2022-11-09 18:35:00|107.77|105.17|108.41|105.81|108.56|105.96|107.77|105.17|0
1668019200000|2022-11-09 18:40:00|108.36|105.76|107.86|105.26|108.61|106.01|107.52|104.92|0
1668019500000|2022-11-09 18:45:00|107.91|105.31|108.5|105.9|109.05|106.45|107.91|105.31|0
1668019800000|2022-11-09 18:50:00|108.55|105.95|108.95|106.35|109.05|106.45|108.4|105.8|0
1668020100000|2022-11-09 18:55:00|109|106.4|107.43|104.83|109.15|106.55|107.38|104.78|0
1668020400000|2022-11-09 19:00:00|107.48|104.88|107.33|104.73|108.12|105.52|107.23|104.63|0
1668020700000|2022-11-09 19:05:00|107.43|104.83|106.4|103.8|107.72|105.12|106.1|103.5|0
1668021000000|2022-11-09 19:10:00|106.44|103.84|105.69|103.09|107.13|104.53|105.69|103.09|0
1668021300000|2022-11-09 19:15:00|105.79|103.19|106.03|103.43|106.76|104.16|105.74|103.14|0
1668021600000|2022-11-09 19:20:00|106.08|103.48|106.81|104.21|107.2|104.6|105.88|103.28|0
1668021900000|2022-11-09 19:25:00|106.71|104.11|106.56|103.96|106.71|104.11|106.12|103.52|0
1668022200000|2022-11-09 19:30:00|106.61|104.01|108.24|105.64|108.34|105.74|106.56|103.96|0
1668022500000|2022-11-09 19:35:00|108.04|105.44|108.78|106.18|109.03|106.43|107.99|105.39|0
1668022800000|2022-11-09 19:40:00|108.81|106.21|108.13|105.53|109.08|106.48|107.79|105.19|0
1668023100000|2022-11-09 19:45:00|108.18|105.58|108.98|106.38|109.53|106.93|107.84|105.24|0
1668023400000|2022-11-09 19:50:00|109.13|106.53|109.89|107.29|110.34|107.74|109.03|106.43|0
1668023700000|2022-11-09 19:55:00|110.04|107.44|110.04|107.44|110.44|107.84|109.89|107.29|0
1668024000000|2022-11-09 20:00:00|110.34|107.74|108.84|106.24|110.34|107.74|108.84|106.24|0
1668024300000|2022-11-09 20:05:00|108.89|106.29|107.99|105.39|108.89|106.29|107.35|104.75|0
1668024600000|2022-11-09 20:10:00|108.04|105.44|108.93|106.33|108.93|106.33|107.84|105.24|0
1668024900000|2022-11-09 20:15:00|109.03|106.43|108.48|105.88|109.08|106.48|108.38|105.78|0
1668025200000|2022-11-09 20:20:00|108.29|105.69|109.43|106.83|109.48|106.88|108.29|105.69|0
1668025500000|2022-11-09 20:25:00|109.48|106.88|109.08|106.48|109.63|107.03|108.73|106.13|0
1668025800000|2022-11-09 20:30:00|109.13|106.53|109.07|106.47|110.23|107.63|108.93|106.33|0
1668026100000|2022-11-09 20:35:00|109.22|106.62|110.22|107.62|110.22|107.62|108.97|106.37|0
1668026400000|2022-11-09 20:40:00|110.27|107.67|111.18|108.58|111.18|108.58|110.27|107.67|0
1668026700000|2022-11-09 20:45:00|111.13|108.53|112.2|109.6|112.4|109.8|110.57|107.97|0
1668027000000|2022-11-09 20:50:00|112.15|109.55|111.43|108.83|112.15|109.55|110.42|107.82|0
1668027300000|2022-11-09 20:55:00|111.38|108.78|111.33|108.73|111.79|109.19|110.92|108.32|0
1668027600000|2022-11-09 21:00:00|111.28|108.68|110.67|108.07|111.58|108.98|110.62|108.02|0
1668027900000|2022-11-09 21:05:00|110.72|108.12|111.07|108.47|111.07|108.47|110.57|107.97|0
1668028200000|2022-11-09 21:10:00|111.12|108.52|110.03|107.43|111.17|108.57|109.93|107.33|0
1668028500000|2022-11-09 21:15:00|110.23|107.48|110.89|108.09|110.99|108.19|110.23|107.48|0
1668028800000|2022-11-09 21:20:00|110.94|108.14|110.43|107.63|110.94|108.14|110.28|107.48|0
1668029100000|2022-11-09 21:25:00|110.38|107.58|110.48|107.68|110.53|107.73|110.28|107.48|0
1668029400000|2022-11-09 21:30:00|110.51|107.71|110.53|107.73|110.58|107.78|110.33|107.53|0
1668029700000|2022-11-09 21:35:00|110.5|107.7|110.68|107.88|110.98|108.18|110.5|107.7|0
1668030000000|2022-11-09 21:40:00|110.83|108.03|110.73|107.93|110.83|108.03|110.27|107.47|0
1668030300000|2022-11-09 21:45:00|110.58|107.78|110.07|107.27|110.63|107.83|109.99|107.19|0
1668030600000|2022-11-09 21:50:00|110.12|107.32|110.02|107.22|110.22|107.42|109.82|107.02|0
1668030900000|2022-11-09 21:55:00|109.97|107.17|110.44|107.64|110.57|107.77|109.84|107.04|0
1668031200000|2022-11-09 22:00:00|110.32|107.52|110.47|107.67|110.47|107.67|110.27|107.47|0
1668031500000|2022-11-09 22:05:00|110.49|107.69|110.66|107.86|110.68|107.88|110.47|107.67|0
1668031800000|2022-11-09 22:10:00|110.69|107.89|110.79|107.99|110.92|108.12|110.66|107.86|0
1668032100000|2022-11-09 22:15:00|110.77|107.97|110.83|108.03|110.83|108.03|110.75|107.95|0
1668032400000|2022-11-09 22:20:00|110.82|108.02|110.8|108|110.83|108.03|110.8|108|0
1668032700000|2022-11-09 22:25:00|110.88|108.08|110.88|108.08|110.91|108.11|110.82|108.02|0
1668033000000|2022-11-09 22:30:00|110.84|108.04|110.77|107.97|110.84|108.04|110.77|107.97|0
1668033300000|2022-11-09 22:35:00|110.78|107.98|110.78|107.98|110.78|107.98|110.78|107.98|0
1668033600000|2022-11-09 22:40:00|110.82|108.02|110.9|108.1|110.9|108.1|110.82|108.02|0
1668033900000|2022-11-09 22:45:00|110.87|108.07|110.93|108.13|110.95|108.15|110.87|108.07|0
1668034200000|2022-11-09 22:50:00|110.89|108.09|110.9|108.1|110.92|108.12|110.87|108.07|0
1668034500000|2022-11-09 22:55:00|110.82|108.02|110.43|107.63|110.82|108.02|110.43|107.63|0
1668034800000|2022-11-09 23:00:00|110.17|107.37|110.19|107.39|110.19|107.39|109.64|106.84|0
1668035100000|2022-11-09 23:05:00|110.12|107.32|110.19|107.39|110.34|107.54|109.86|107.06|0
1668035400000|2022-11-09 23:10:00|110.14|107.34|110.64|107.84|110.64|107.84|110.14|107.34|0
1668035700000|2022-11-09 23:15:00|110.67|107.87|110.34|107.54|110.84|108.04|110.29|107.49|0
1668036000000|2022-11-09 23:20:00|110.29|107.49|110.44|107.64|110.49|107.69|110.08|107.28|0
1668036300000|2022-11-09 23:25:00|110.49|107.69|110.38|107.58|110.56|107.76|110.13|107.33|0
1668036600000|2022-11-09 23:30:00|110.36|107.56|110.43|107.63|110.63|107.83|110.28|107.48|0
1668036900000|2022-11-09 23:35:00|110.48|107.68|110.58|107.78|110.63|107.83|110.33|107.53|0
1668037200000|2022-11-09 23:40:00|110.61|107.81|110.53|107.73|110.68|107.88|110.43|107.63|0
1668037500000|2022-11-09 23:45:00|110.48|107.68|110.1|107.3|110.51|107.71|110.07|107.27|0
1668037800000|2022-11-09 23:50:00|110.07|107.27|110.4|107.6|110.42|107.62|110.07|107.27|0
1668038100000|2022-11-09 23:55:00|110.37|107.57|110.12|107.32|110.42|107.62|110.07|107.27|0
1668038400000|2022-11-10 00:00:00|110.27|107.47|110.27|107.47|110.4|107.6|110.07|107.27|0
1668038700000|2022-11-10 00:05:00|110.32|107.52|109.89|107.09|110.37|107.57|109.81|107.01|0
1668039000000|2022-11-10 00:10:00|109.86|107.06|109.94|107.14|109.96|107.16|109.66|106.86|0
1668039300000|2022-11-10 00:15:00|109.96|107.16|109.46|106.66|109.96|107.16|109.41|106.61|0
1668039600000|2022-11-10 00:20:00|109.38|106.58|109.16|106.36|109.38|106.58|109.01|106.21|0
1668039900000|2022-11-10 00:25:00|109.21|106.41|109.2|106.4|109.21|106.41|109.05|106.25|0
1668040200000|2022-11-10 00:30:00|109.25|106.45|109.55|106.75|109.55|106.75|109.08|106.28|0
1668040500000|2022-11-10 00:35:00|109.58|106.78|109.1|106.3|109.65|106.85|109|106.2|0
1668040800000|2022-11-10 00:40:00|109.05|106.25|108.9|106.1|109.05|106.25|108.8|106|0
1668041100000|2022-11-10 00:45:00|108.85|106.05|109.1|106.3|109.12|106.32|108.75|105.95|0
1668041400000|2022-11-10 00:50:00|109.15|106.35|109.44|106.64|109.6|106.8|109.12|106.32|0
1668041700000|2022-11-10 00:55:00|109.49|106.69|109.19|106.39|109.59|106.79|109.14|106.34|0
1668042000000|2022-11-10 01:00:00|109.14|106.34|108.94|106.14|109.19|106.39|108.94|106.14|0
1668042300000|2022-11-10 01:05:00|108.84|106.04|108.69|105.89|108.99|106.19|108.39|105.59|0
1668042600000|2022-11-10 01:10:00|108.64|105.84|108.69|105.89|108.89|106.09|108.49|105.69|0
1668042900000|2022-11-10 01:15:00|108.64|105.84|108.24|105.44|108.84|106.04|108.19|105.39|0
1668043200000|2022-11-10 01:20:00|108.29|105.49|108.63|105.83|108.88|106.08|108.29|105.49|0
1668043500000|2022-11-10 01:25:00|108.58|105.78|108.68|105.88|108.83|106.03|108.48|105.68|0
1668043800000|2022-11-10 01:30:00|108.73|105.93|109.03|106.23|109.26|106.46|108.68|105.88|0
1668044100000|2022-11-10 01:35:00|108.93|106.13|108.73|105.93|109.08|106.28|108.63|105.83|0
1668044400000|2022-11-10 01:40:00|108.78|105.98|108.92|106.12|109.03|106.23|108.6|105.8|0
1668044700000|2022-11-10 01:45:00|108.97|106.17|109.07|106.27|109.27|106.47|108.87|106.07|0
1668045000000|2022-11-10 01:50:00|108.97|106.17|108.57|105.77|109.12|106.32|108.5|105.7|0
1668045300000|2022-11-10 01:55:00|108.52|105.72|109.02|106.22|109.02|106.22|108.42|105.62|0
1668045600000|2022-11-10 02:00:00|109.07|106.27|109.02|106.22|109.12|106.32|108.79|105.99|0
1668045900000|2022-11-10 02:05:00|109.07|106.27|109.72|106.92|109.87|107.07|109.04|106.24|0
1668046200000|2022-11-10 02:10:00|109.67|106.87|109.97|107.17|109.97|107.17|109.57|106.77|0
1668046500000|2022-11-10 02:15:00|109.92|107.12|109.61|106.81|110.07|107.27|109.61|106.81|0
1668046800000|2022-11-10 02:20:00|109.56|106.76|109.86|107.06|110.06|107.26|109.56|106.76|0
1668047100000|2022-11-10 02:25:00|109.91|107.11|109.86|107.06|109.96|107.16|109.61|106.81|0
1668047400000|2022-11-10 02:30:00|109.89|107.09|109.51|106.71|109.91|107.11|109.41|106.61|0
1668047700000|2022-11-10 02:35:00|109.46|106.66|109.25|106.45|109.51|106.71|109.2|106.4|0
1668048000000|2022-11-10 02:40:00|109.2|106.4|109.25|106.45|109.81|107.01|109.2|106.4|0
1668048300000|2022-11-10 02:45:00|109.23|106.43|109.7|106.9|110.05|107.25|109.23|106.43|0
1668048600000|2022-11-10 02:50:00|109.73|106.93|109.85|107.05|110.1|107.3|109.55|106.75|0
1668048900000|2022-11-10 02:55:00|109.83|107.03|109.45|106.65|109.85|107.05|109.4|106.6|0
1668049200000|2022-11-10 03:00:00|109.5|106.7|109.29|106.49|109.8|107|109.19|106.39|0
1668049500000|2022-11-10 03:05:00|109.19|106.39|109.04|106.24|109.34|106.54|108.84|106.04|0
1668049800000|2022-11-10 03:10:00|109.02|106.22|108.89|106.09|109.19|106.39|108.84|106.04|0
1668050100000|2022-11-10 03:15:00|108.92|106.12|109.16|106.36|109.24|106.44|108.74|105.94|0
1668050400000|2022-11-10 03:20:00|109.14|106.34|109.01|106.21|109.19|106.39|108.79|105.99|0
1668050700000|2022-11-10 03:25:00|109.04|106.24|109.34|106.54|109.41|106.61|109.04|106.24|0
1668051000000|2022-11-10 03:30:00|109.36|106.56|109.13|106.33|109.39|106.59|109.03|106.23|0
1668051300000|2022-11-10 03:35:00|109.18|106.38|108.98|106.18|109.18|106.38|108.93|106.13|0
1668051600000|2022-11-10 03:40:00|108.93|106.13|108.9|106.1|109.08|106.28|108.88|106.08|0
1668051900000|2022-11-10 03:45:00|108.88|106.08|109.03|106.23|109.08|106.28|108.85|106.05|0
1668052200000|2022-11-10 03:50:00|108.98|106.18|109.33|106.53|109.4|106.6|108.98|106.18|0
1668052500000|2022-11-10 03:55:00|109.38|106.58|109.27|106.47|109.53|106.73|109.17|106.37|0
1668052800000|2022-11-10 04:00:00|109.15|106.35|109.32|106.52|109.32|106.52|109.07|106.27|0
1668053100000|2022-11-10 04:05:00|109.37|106.57|109.32|106.52|109.37|106.57|109.27|106.47|0
1668053400000|2022-11-10 04:10:00|109.37|106.57|109.27|106.47|109.37|106.57|109.22|106.42|0
1668053700000|2022-11-10 04:15:00|109.22|106.42|109.37|106.57|109.47|106.67|109.17|106.37|0
1668054000000|2022-11-10 04:20:00|109.32|106.52|108.96|106.16|109.36|106.56|108.96|106.16|0
1668054300000|2022-11-10 04:25:00|109.06|106.26|108.96|106.16|109.06|106.26|108.66|105.86|0
1668054600000|2022-11-10 04:30:00|108.91|106.11|108.91|106.11|109.11|106.31|108.84|106.04|0
1668054900000|2022-11-10 04:35:00|108.96|106.16|108.96|106.16|108.96|106.16|108.76|105.96|0
1668055200000|2022-11-10 04:40:00|108.91|106.11|108.96|106.16|109.06|106.26|108.86|106.06|0
1668055500000|2022-11-10 04:45:00|108.93|106.13|108.95|106.15|109.16|106.36|108.91|106.11|0
1668055800000|2022-11-10 04:50:00|108.98|106.18|108.6|105.8|109|106.2|108.6|105.8|0
1668056100000|2022-11-10 04:55:00|108.63|105.83|108.65|105.85|108.75|105.95|108.55|105.75|0
1668056400000|2022-11-10 05:00:00|108.7|105.9|108.55|105.75|108.9|106.1|108.55|105.75|0
1668056700000|2022-11-10 05:05:00|108.6|105.8|108.15|105.35|108.65|105.85|108.1|105.3|0
1668057000000|2022-11-10 05:10:00|108.2|105.4|108.35|105.55|108.45|105.65|108|105.2|0
1668057300000|2022-11-10 05:15:00|108.25|105.45|108.34|105.54|108.44|105.64|108.15|105.35|0
1668057600000|2022-11-10 05:20:00|108.32|105.52|108.39|105.59|108.49|105.69|108.24|105.44|0
1668057900000|2022-11-10 05:25:00|108.42|105.62|108.49|105.69|108.59|105.79|108.22|105.42|0
1668058200000|2022-11-10 05:30:00|108.52|105.72|108.69|105.89|108.74|105.94|108.49|105.69|0
1668058500000|2022-11-10 05:35:00|108.64|105.84|108.61|105.81|108.69|105.89|108.49|105.69|0
1668058800000|2022-11-10 05:40:00|108.64|105.84|108.48|105.68|108.78|105.98|108.43|105.63|0
1668059100000|2022-11-10 05:45:00|108.38|105.58|108.48|105.68|108.53|105.73|108.28|105.48|0
1668059400000|2022-11-10 05:50:00|108.53|105.73|108.68|105.88|108.73|105.93|108.53|105.73|0
1668059700000|2022-11-10 05:55:00|108.63|105.83|108.68|105.88|108.73|105.93|108.48|105.68|0
1668060000000|2022-11-10 06:00:00|108.63|105.83|108.63|105.83|109.03|106.23|108.63|105.83|0
1668060300000|2022-11-10 06:05:00|108.68|105.88|108.67|105.87|108.85|106.05|108.57|105.77|0
1668060600000|2022-11-10 06:10:00|108.62|105.82|108.52|105.72|108.72|105.92|108.52|105.72|0
1668060900000|2022-11-10 06:15:00|108.37|105.57|108.87|106.07|108.87|106.07|108.37|105.57|0
1668061200000|2022-11-10 06:20:00|108.92|106.12|108.97|106.17|109.07|106.27|108.84|106.04|0
1668061500000|2022-11-10 06:25:00|108.94|106.14|109.12|106.32|109.17|106.37|108.82|106.02|0
1668061800000|2022-11-10 06:30:00|109.07|106.27|109.31|106.51|109.36|106.56|109.02|106.22|0
1668062100000|2022-11-10 06:35:00|109.29|106.49|109.01|106.21|109.29|106.49|109.01|106.21|0
1668062400000|2022-11-10 06:40:00|108.96|106.16|109.01|106.21|109.21|106.41|108.96|106.16|0
1668062700000|2022-11-10 06:45:00|108.99|106.19|108.96|106.16|109.06|106.26|108.91|106.11|0
1668063000000|2022-11-10 06:50:00|109.01|106.21|109.01|106.21|109.16|106.36|108.91|106.11|0
1668063300000|2022-11-10 06:55:00|108.96|106.16|108.75|105.95|109.06|106.26|108.7|105.9|0
1668063600000|2022-11-10 07:00:00|108.7|105.9|108.35|105.55|109.15|106.35|108.3|105.5|0
1668063900000|2022-11-10 07:05:00|108.33|105.53|108.45|105.65|108.5|105.7|108.08|105.28|0
1668064200000|2022-11-10 07:10:00|108.43|105.63|108.7|105.9|109|106.2|108.4|105.6|0
1668064500000|2022-11-10 07:15:00|108.72|105.92|108.57|105.77|108.72|105.92|108.35|105.55|0
1668064800000|2022-11-10 07:20:00|108.6|105.8|109.34|106.54|109.4|106.6|108.6|105.8|0
1668065100000|2022-11-10 07:25:00|109.32|106.52|110|107.2|110.05|107.25|109.22|106.42|0
1668065400000|2022-11-10 07:30:00|110.05|107.25|111.33|108.53|111.44|108.64|110.05|107.25|0
1668065700000|2022-11-10 07:35:00|111.39|108.59|111.03|108.23|111.44|108.64|111.03|108.23|0
1668066000000|2022-11-10 07:40:00|111.08|108.28|110.57|107.77|111.18|108.38|110.57|107.77|0
1668066300000|2022-11-10 07:45:00|110.52|107.72|110.72|107.92|110.82|108.02|110.47|107.67|0
1668066600000|2022-11-10 07:50:00|110.77|107.97|110.82|108.02|110.97|108.17|110.57|107.77|0
1668066900000|2022-11-10 07:55:00|110.87|108.07|110.72|107.92|110.87|108.07|110.52|107.72|0
1668067200000|2022-11-10 08:00:00|110.67|107.87|110.04|107.24|111.05|108.25|109.84|107.04|0
1668067500000|2022-11-10 08:05:00|109.94|107.34|109.63|107.03|110.09|107.49|109.21|106.61|0
1668067800000|2022-11-10 08:10:00|109.46|106.86|110.21|107.61|110.21|107.61|109.38|106.78|0
1668068100000|2022-11-10 08:15:00|110.16|107.56|109.53|106.93|110.44|107.84|109.5|106.9|0
1668068400000|2022-11-10 08:20:00|109.55|106.95|110.1|107.5|110.2|107.6|109.45|106.85|0
1668068700000|2022-11-10 08:25:00|110.08|107.48|109.47|106.87|110.15|107.55|109.25|106.65|0
1668069000000|2022-11-10 08:30:00|109.55|106.95|109.27|106.67|109.75|107.15|109.25|106.65|0
1668069300000|2022-11-10 08:35:00|109.35|106.75|108.75|106.15|109.5|106.9|108.75|106.15|0
1668069600000|2022-11-10 08:40:00|108.85|106.25|108.62|106.02|109.04|106.44|108.45|105.85|0
1668069900000|2022-11-10 08:45:00|108.64|106.04|109.24|106.64|109.42|106.82|108.59|105.99|0
1668070200000|2022-11-10 08:50:00|109.19|106.59|109.44|106.84|109.59|106.99|109.14|106.54|0
1668070500000|2022-11-10 08:55:00|109.39|106.79|109.66|107.06|109.74|107.14|109.24|106.64|0
1668070800000|2022-11-10 09:00:00|109.84|107.24|110.11|107.51|110.21|107.61|109.59|106.99|0
1668071100000|2022-11-10 09:05:00|110.04|107.44|109.56|106.96|110.26|107.66|109.53|106.93|0
1668071400000|2022-11-10 09:10:00|109.63|107.03|109.68|107.08|109.83|107.23|109.38|106.78|0
1668071700000|2022-11-10 09:15:00|109.63|107.03|110.08|107.48|110.23|107.63|109.48|106.88|0
1668072000000|2022-11-10 09:20:00|110.03|107.43|109.55|106.95|110.06|107.46|109.43|106.83|0
1668072300000|2022-11-10 09:25:00|109.58|106.98|109.53|106.93|109.73|107.13|109.43|106.83|0
1668072600000|2022-11-10 09:30:00|109.5|106.9|109.47|106.87|109.57|106.97|109.27|106.67|0
1668072900000|2022-11-10 09:35:00|109.42|106.82|108.87|106.27|109.52|106.92|108.87|106.27|0
1668073200000|2022-11-10 09:40:00|108.92|106.32|109.27|106.67|109.4|106.8|108.82|106.22|0
1668073500000|2022-11-10 09:45:00|109.22|106.62|109.07|106.47|109.25|106.65|108.85|106.25|0
1668073800000|2022-11-10 09:50:00|109.12|106.52|109.27|106.67|109.32|106.72|108.87|106.27|0
1668074100000|2022-11-10 09:55:00|109.22|106.62|109.21|106.61|109.36|106.76|109.12|106.52|0
1668074400000|2022-11-10 10:00:00|109.24|106.64|109.36|106.76|109.36|106.76|109.01|106.41|0
1668074700000|2022-11-10 10:05:00|109.26|106.66|109.26|106.66|109.36|106.76|109.06|106.46|0
1668075000000|2022-11-10 10:10:00|109.21|106.61|109.81|107.21|109.91|107.31|109.21|106.61|0
1668075300000|2022-11-10 10:15:00|109.76|107.16|109.98|107.38|110.21|107.61|109.63|107.03|0
1668075600000|2022-11-10 10:20:00|110.01|107.41|110.33|107.73|110.39|107.79|109.96|107.36|0
1668075900000|2022-11-10 10:25:00|110.41|107.81|110.21|107.61|110.76|108.16|110.21|107.61|0
1668076200000|2022-11-10 10:30:00|110.23|107.63|110.2|107.6|110.41|107.81|110.1|107.5|0
1668076500000|2022-11-10 10:35:00|110.18|107.58|110.25|107.65|110.66|108.06|110.18|107.58|0
1668076800000|2022-11-10 10:40:00|110.23|107.63|109.9|107.3|110.33|107.73|109.8|107.2|0
1668077100000|2022-11-10 10:45:00|109.85|107.25|110.25|107.65|110.25|107.65|109.8|107.2|0
1668077400000|2022-11-10 10:50:00|110.3|107.7|110.4|107.8|110.45|107.85|110.15|107.55|0
1668077700000|2022-11-10 10:55:00|110.42|107.82|108.72|106.12|110.52|107.92|108.72|106.12|0
1668078000000|2022-11-10 11:00:00|108.64|106.04|109.62|107.02|110.14|107.54|108.44|105.84|0
1668078300000|2022-11-10 11:05:00|109.54|106.94|109.36|106.76|109.89|107.29|109.24|106.64|0
1668078600000|2022-11-10 11:10:00|109.34|106.74|109.19|106.59|109.39|106.79|108.89|106.29|0
1668078900000|2022-11-10 11:15:00|109.14|106.54|109.18|106.58|109.33|106.73|108.89|106.29|0
1668079200000|2022-11-10 11:20:00|109.08|106.48|108.53|105.93|109.16|106.56|108.19|105.59|0
1668079500000|2022-11-10 11:25:00|108.48|105.88|108.83|106.23|108.93|106.33|108.38|105.78|0
1668079800000|2022-11-10 11:30:00|108.78|106.18|108.88|106.28|109.13|106.53|108.68|106.08|0
1668080100000|2022-11-10 11:35:00|108.93|106.33|108.19|105.59|109.28|106.68|108.07|105.47|0
1668080400000|2022-11-10 11:40:00|108.16|105.56|108.06|105.46|108.31|105.71|107.77|105.17|0
1668080700000|2022-11-10 11:45:00|108.01|105.41|108.31|105.71|108.31|105.71|107.76|105.16|0
1668081000000|2022-11-10 11:50:00|108.29|105.69|108.46|105.86|108.71|106.11|108.21|105.61|0
1668081300000|2022-11-10 11:55:00|108.51|105.91|108.85|106.25|108.9|106.3|108.46|105.86|0
1668081600000|2022-11-10 12:00:00|108.9|106.3|108.95|106.35|109.1|106.5|108.8|106.2|0
1668081900000|2022-11-10 12:05:00|109|106.4|108.8|106.2|109.05|106.45|108.63|106.03|0
1668082200000|2022-11-10 12:10:00|108.83|106.23|108.5|105.9|108.83|106.23|108.35|105.75|0
1668082500000|2022-11-10 12:15:00|108.57|105.97|108.8|106.2|108.9|106.3|108.55|105.95|0
1668082800000|2022-11-10 12:20:00|108.75|106.15|109.19|106.59|109.45|106.85|108.55|105.95|0
1668083100000|2022-11-10 12:25:00|109.24|106.64|109.34|106.74|109.44|106.84|109.14|106.54|0
1668083400000|2022-11-10 12:30:00|109.27|106.67|109.44|106.84|109.59|106.99|109.19|106.59|0
1668083700000|2022-11-10 12:35:00|109.49|106.89|109.69|107.09|109.84|107.24|109.49|106.89|0
1668084000000|2022-11-10 12:40:00|109.74|107.14|109.64|107.04|109.84|107.24|109.44|106.84|0
1668084300000|2022-11-10 12:45:00|109.69|107.09|109.49|106.89|109.79|107.19|109.24|106.64|0
1668084600000|2022-11-10 12:50:00|109.51|106.91|109.73|107.13|109.73|107.13|109.23|106.63|0
1668084900000|2022-11-10 12:55:00|109.68|107.08|108.88|106.28|109.68|107.08|108.68|106.08|0
1668085200000|2022-11-10 13:00:00|108.83|106.23|108.68|106.08|109.03|106.43|108.63|106.03|0
1668085500000|2022-11-10 13:05:00|108.73|106.13|108.98|106.38|109.18|106.58|108.6|106|0
1668085800000|2022-11-10 13:10:00|108.95|106.35|107.83|105.23|108.98|106.38|107.83|105.23|0
1668086100000|2022-11-10 13:15:00|107.88|105.28|108.08|105.48|108.42|105.82|107.88|105.28|0
1668086400000|2022-11-10 13:20:00|108.03|105.43|108.22|105.62|108.52|105.92|107.88|105.28|0
1668086700000|2022-11-10 13:25:00|108.32|105.72|109.96|105.28|110.16|106.12|108.1|104.98|0
1668087000000|2022-11-10 13:30:00|108.45|103.77|92.84|88.16|108.45|103.77|92.7|88.02|0
1668087300000|2022-11-10 13:35:00|93.23|88.55|91.97|87.29|93.58|88.9|89.93|85.25|0
1668087600000|2022-11-10 13:40:00|91.56|86.88|91.57|86.89|93.36|88.68|91.14|86.46|0
1668087900000|2022-11-10 13:45:00|91.61|86.93|90.9|86.22|92.12|87.44|90.9|86.22|0
1668088200000|2022-11-10 13:50:00|90.86|86.18|91.65|86.97|92.25|87.57|90.86|86.18|0
1668088500000|2022-11-10 13:55:00|91.53|86.85|90.42|86.52|91.53|87.62|89.59|85.69|0
1668088800000|2022-11-10 14:00:00|90.34|86.44|88.76|84.86|91.13|87.23|88.56|84.66|0
1668089100000|2022-11-10 14:05:00|88.6|84.7|87.16|83.26|88.6|84.7|86.1|82.2|0
1668089400000|2022-11-10 14:10:00|87.12|83.22|85.89|81.99|87.12|83.22|85.68|81.78|0
1668089700000|2022-11-10 14:15:00|85.93|82.03|85.24|81.34|86.09|82.19|85.16|81.26|0
1668090000000|2022-11-10 14:20:00|85.2|81.3|84.23|80.33|85.68|81.78|84.15|80.25|0
1668090300000|2022-11-10 14:25:00|84.19|80.29|83.99|80.09|84.71|80.81|83.87|79.97|0
1668090600000|2022-11-10 14:30:00|83.91|80.01|86.16|82.26|86.25|82.35|83.16|79.26|0
1668090900000|2022-11-10 14:35:00|86|82.1|85.48|82.88|86.74|84|84.67|80.77|0
1668091200000|2022-11-10 14:40:00|85.3|82.7|85.23|82.63|87.16|84.56|85.02|82.42|0
1668091500000|2022-11-10 14:45:00|84.94|82.34|83.02|80.42|85.23|82.63|82.94|80.34|0
1668091800000|2022-11-10 14:50:00|82.94|80.34|83.31|80.71|84.43|81.83|82.3|79.7|0
1668092100000|2022-11-10 14:55:00|83.07|80.47|80.91|78.31|83.15|80.55|80.91|78.31|0
1668092400000|2022-11-10 15:00:00|80.8|78.2|80.75|78.15|81.57|78.97|79.83|77.23|0
1668092700000|2022-11-10 15:05:00|80.87|78.27|81.52|78.92|81.68|79.08|80.68|78.08|0
1668093000000|2022-11-10 15:10:00|81.6|79|82.89|80.29|82.89|80.29|81.33|78.73|0
1668093300000|2022-11-10 15:15:00|83.05|80.45|82.59|79.99|83.84|81.24|81.87|79.27|0
1668093600000|2022-11-10 15:20:00|82.67|80.07|81.4|78.8|82.94|80.34|81.12|78.52|0
1668093900000|2022-11-10 15:25:00|81.45|78.85|81.66|79.06|82.09|79.49|81.43|78.83|0
1668094200000|2022-11-10 15:30:00|81.63|79.03|82.95|80.35|83.31|80.71|81.28|78.68|0
1668094500000|2022-11-10 15:35:00|82.91|80.31|83.24|80.64|83.24|80.64|82.1|79.5|0
1668094800000|2022-11-10 15:40:00|83.4|80.8|81.66|79.06|83.6|81|81.28|78.68|0
1668095100000|2022-11-10 15:45:00|81.9|79.3|80.42|77.82|82.21|79.61|80.42|77.82|0
1668095400000|2022-11-10 15:50:00|80.46|77.86|80.42|77.82|80.69|78.09|80|77.4|0
1668095700000|2022-11-10 15:55:00|80.46|77.86|79.73|77.13|80.89|78.29|79.47|76.87|0
1668096000000|2022-11-10 16:00:00|79.81|77.21|80.11|77.51|80.54|77.94|79.46|76.86|0
1668096300000|2022-11-10 16:05:00|79.88|77.28|80.38|77.78|80.65|78.05|79.23|76.63|0
1668096600000|2022-11-10 16:10:00|80.46|77.86|79.15|76.55|80.46|77.86|79.15|76.55|0
1668096900000|2022-11-10 16:15:00|79.08|76.48|79.38|76.78|80.23|77.63|79.08|76.48|0
1668097200000|2022-11-10 16:20:00|79.42|76.82|78.85|76.25|79.5|76.9|78.49|75.89|0
1668097500000|2022-11-10 16:25:00|78.96|76.36|78.58|75.98|79.3|76.7|78.5|75.9|0
1668097800000|2022-11-10 16:30:00|78.54|75.94|77.92|75.32|79.56|76.96|77.43|74.83|0
1668098100000|2022-11-10 16:35:00|78|75.4|77.53|74.93|78.34|75.74|77.53|74.93|0
1668098400000|2022-11-10 16:40:00|77.48|74.88|78.48|75.88|78.48|75.88|77.47|74.87|0
1668098700000|2022-11-10 16:45:00|78.45|75.85|77.99|75.39|78.48|75.88|77.88|75.28|0
1668099000000|2022-11-10 16:50:00|77.92|75.32|77.84|75.24|78.11|75.51|77.58|74.98|0
1668099300000|2022-11-10 16:55:00|77.73|75.13|77.25|74.65|77.77|75.17|77.06|74.46|0
1668099600000|2022-11-10 17:00:00|77.36|74.76|77.65|75.05|77.95|75.35|77.32|74.72|0
1668099900000|2022-11-10 17:05:00|77.84|75.24|78.8|76.2|78.95|76.35|77.8|75.2|0
1668100200000|2022-11-10 17:10:00|78.88|76.28|78.76|76.16|79.21|76.61|78.69|76.09|0
1668100500000|2022-11-10 17:15:00|78.8|76.2|77.9|75.3|78.8|76.2|77.82|75.22|0
1668100800000|2022-11-10 17:20:00|77.93|75.33|78.57|75.97|78.65|76.05|77.93|75.33|0
1668101100000|2022-11-10 17:25:00|78.53|75.93|79.02|76.42|79.2|76.6|78.46|75.86|0
1668101400000|2022-11-10 17:30:00|79.06|76.46|79.9|77.3|80.36|77.76|79.06|76.46|0
1668101700000|2022-11-10 17:35:00|79.82|77.22|80.44|77.84|80.44|77.84|79.48|76.88|0
1668102000000|2022-11-10 17:40:00|80.47|77.87|79.67|77.07|80.94|78.34|79.63|77.03|0
1668102300000|2022-11-10 17:45:00|79.7|77.1|81.56|78.96|81.79|79.19|79.7|77.1|0
1668102600000|2022-11-10 17:50:00|81.48|78.88|81.79|79.19|81.95|79.35|81.1|78.5|0
1668102900000|2022-11-10 17:55:00|81.71|79.11|82.14|79.54|82.3|79.7|81.52|78.92|0
1668103200000|2022-11-10 18:00:00|82.1|79.5|80.63|78.03|82.1|79.5|80.51|77.91|0
1668103500000|2022-11-10 18:05:00|80.59|77.99|80.43|77.83|81.01|78.41|80.28|77.68|0
1668103800000|2022-11-10 18:10:00|80.39|77.79|79.78|77.18|80.82|78.22|79.78|77.18|0
1668104100000|2022-11-10 18:15:00|79.74|77.14|79.89|77.29|80.16|77.56|79.4|76.8|0
1668104400000|2022-11-10 18:20:00|79.93|77.33|80.85|78.25|80.97|78.37|79.7|77.1|0
1668104700000|2022-11-10 18:25:00|80.89|78.29|79.81|77.21|80.97|78.37|79.74|77.14|0
1668105000000|2022-11-10 18:30:00|79.74|77.14|80.12|77.52|80.58|77.98|79.47|76.87|0
1668105300000|2022-11-10 18:35:00|80.06|77.46|80|77.4|80.35|77.75|79.85|77.25|0
1668105600000|2022-11-10 18:40:00|80.04|77.44|79.2|76.6|80.27|77.67|79.13|76.53|0
1668105900000|2022-11-10 18:45:00|79.16|76.56|78.67|76.07|79.2|76.6|78.45|75.85|0
1668106200000|2022-11-10 18:50:00|78.6|76|78.9|76.3|79.35|76.75|78.56|75.96|0
1668106500000|2022-11-10 18:55:00|78.86|76.26|78.74|76.14|79.05|76.45|78.37|75.77|0
1668106800000|2022-11-10 19:00:00|78.71|76.11|78.25|75.65|78.86|76.26|78.03|75.43|0
1668107100000|2022-11-10 19:05:00|78.22|75.62|79|76.4|79.8|77.2|78.14|75.54|0
1668107400000|2022-11-10 19:10:00|79.08|76.48|78.89|76.29|79.11|76.51|78.85|76.25|0
1668107700000|2022-11-10 19:15:00|78.85|76.25|79.41|76.81|79.45|76.85|78.85|76.25|0
1668108000000|2022-11-10 19:20:00|79.45|76.85|79.52|76.92|80.17|77.57|79.45|76.85|0
1668108300000|2022-11-10 19:25:00|79.56|76.96|79.14|76.54|79.64|77.04|78.88|76.28|0
1668108600000|2022-11-10 19:30:00|79.18|76.58|79.14|76.54|79.71|77.11|79.07|76.47|0
1668108900000|2022-11-10 19:35:00|79.16|76.56|79.18|76.58|79.56|76.96|78.99|76.39|0
1668109200000|2022-11-10 19:40:00|79.22|76.62|79.4|76.8|79.67|77.07|79.03|76.43|0
1668109500000|2022-11-10 19:45:00|79.44|76.84|79.33|76.73|79.52|76.92|78.99|76.39|0
1668109800000|2022-11-10 19:50:00|79.29|76.69|78.46|75.86|79.48|76.88|78.35|75.75|0
1668110100000|2022-11-10 19:55:00|78.5|75.9|78.16|75.56|78.61|76.01|78.05|75.45|0
1668110400000|2022-11-10 20:00:00|78.27|75.67|78.42|75.82|78.57|75.97|77.97|75.37|0
1668110700000|2022-11-10 20:05:00|78.35|75.75|77.12|74.52|78.38|75.78|77.12|74.52|0
1668111000000|2022-11-10 20:10:00|77.08|74.48|76.72|74.12|77.27|74.67|76.61|74.01|0
1668111300000|2022-11-10 20:15:00|76.75|74.15|77.39|74.79|77.59|74.99|75.35|72.75|0
1668111600000|2022-11-10 20:20:00|77.32|74.72|77.73|75.13|77.77|75.17|76.87|74.27|0
1668111900000|2022-11-10 20:25:00|77.77|75.17|77.4|74.8|78.14|75.54|77.29|74.69|0
1668112200000|2022-11-10 20:30:00|77.36|74.76|78.15|75.55|78.33|75.73|76.89|74.29|0
1668112500000|2022-11-10 20:35:00|78.22|75.62|77.96|75.36|78.3|75.7|77.89|75.29|0
1668112800000|2022-11-10 20:40:00|78|75.4|77.45|74.85|78.22|75.62|77.08|74.48|0
1668113100000|2022-11-10 20:45:00|77.59|74.99|76.97|74.37|77.67|75.07|76.9|74.3|0
1668113400000|2022-11-10 20:50:00|77.04|74.44|75.89|73.29|77.04|74.44|75.85|73.25|0
1668113700000|2022-11-10 20:55:00|75.78|73.18|76.51|73.91|77.04|74.44|75.78|73.18|0
1668114000000|2022-11-10 21:00:00|76.48|73.88|76.25|73.65|76.87|74.27|75.96|73.36|0
1668114300000|2022-11-10 21:05:00|76.29|73.69|76.74|74.14|76.81|74.21|75.93|73.33|0
1668114600000|2022-11-10 21:10:00|76.78|74.18|77.46|74.86|77.5|74.9|76.78|74.18|0
1668114900000|2022-11-10 21:15:00|77.6|74.8|77.31|74.51|77.67|74.87|77.27|74.47|0
1668115200000|2022-11-10 21:20:00|77.27|74.47|76.22|73.42|77.27|74.47|76.22|73.42|0
1668115500000|2022-11-10 21:25:00|76.3|73.5|76.12|73.32|76.3|73.5|75.97|73.17|0
1668115800000|2022-11-10 21:30:00|76.15|73.35|76.11|73.31|76.22|73.42|76.01|73.21|0
1668116100000|2022-11-10 21:35:00|76.15|73.35|76.15|73.35|76.26|73.46|76.11|73.31|0
1668116400000|2022-11-10 21:40:00|76.11|73.31|76|73.2|76.15|73.35|76|73.2|0
1668116700000|2022-11-10 21:45:00|75.97|73.17|76.07|73.27|76.07|73.27|75.97|73.17|0
1668117000000|2022-11-10 21:50:00|76.04|73.24|75.79|72.99|76.07|73.27|75.68|72.88|0
1668117300000|2022-11-10 21:55:00|75.75|72.95|75.73|72.93|75.79|72.99|75.66|72.86|0
1668117600000|2022-11-10 22:00:00|75.75|72.95|75.62|72.82|75.78|72.98|75.62|72.82|0
1668117900000|2022-11-10 22:05:00|75.56|72.76|75.5|72.7|75.58|72.78|75.42|72.62|0
1668118200000|2022-11-10 22:10:00|75.51|72.71|75.46|72.66|75.51|72.71|75.45|72.65|0
1668118500000|2022-11-10 22:15:00|75.44|72.64|75.4|72.6|75.47|72.67|75.39|72.59|0
1668118800000|2022-11-10 22:20:00|75.41|72.61|75.65|72.85|75.66|72.86|75.41|72.61|0
1668119100000|2022-11-10 22:25:00|75.62|72.82|75.76|72.96|75.76|72.96|75.62|72.82|0
1668119400000|2022-11-10 22:30:00|75.75|72.95|75.7|72.9|75.76|72.96|75.67|72.87|0
1668119700000|2022-11-10 22:35:00|75.71|72.91|75.57|72.77|75.74|72.94|75.57|72.77|0
1668120000000|2022-11-10 22:40:00|75.55|72.75|75.58|72.78|75.6|72.8|75.53|72.73|0
1668120300000|2022-11-10 22:45:00|75.57|72.77|75.75|72.95|75.75|72.95|75.57|72.77|0
1668120600000|2022-11-10 22:50:00|75.78|72.98|75.71|72.91|75.78|72.98|75.64|72.84|0
1668120900000|2022-11-10 22:55:00|75.72|72.92|75.76|72.96|75.79|72.99|75.71|72.91|0
1668121200000|2022-11-10 23:00:00|75.82|73.02|76.46|73.66|76.77|73.97|75.82|73.02|0
1668121500000|2022-11-10 23:05:00|76.48|73.68|76.46|73.66|76.77|73.97|76.37|73.57|0
1668121800000|2022-11-10 23:10:00|76.55|73.75|76.62|73.82|76.65|73.85|76.37|73.57|0
1668122100000|2022-11-10 23:15:00|76.58|73.78|76.51|73.71|76.78|73.98|76.49|73.69|0
1668122400000|2022-11-10 23:20:00|76.54|73.74|76.51|73.71|76.65|73.85|76.36|73.56|0
1668122700000|2022-11-10 23:25:00|76.53|73.73|76.54|73.74|76.61|73.81|76.49|73.69|0
1668123000000|2022-11-10 23:30:00|76.51|73.71|76.5|73.7|76.68|73.88|76.5|73.7|0
1668123300000|2022-11-10 23:35:00|76.52|73.72|76.68|73.88|76.7|73.9|76.47|73.67|0
1668123600000|2022-11-10 23:40:00|76.66|73.86|76.61|73.81|76.75|73.95|76.54|73.74|0
1668123900000|2022-11-10 23:45:00|76.57|73.77|76.53|73.73|76.72|73.92|76.53|73.73|0
1668124200000|2022-11-10 23:50:00|76.55|73.75|75.82|73.02|76.61|73.81|75.82|73.02|0
1668124500000|2022-11-10 23:55:00|75.85|73.05|75.85|73.05|75.92|73.12|75.5|72.7|0
1668124800000|2022-11-11 00:00:00|75.89|73.09|76.31|73.51|76.49|73.69|75.6|72.8|0
1668125100000|2022-11-11 00:05:00|76.28|73.48|76.53|73.73|76.67|73.87|75.99|73.19|0
1668125400000|2022-11-11 00:10:00|76.49|73.69|76.78|73.98|76.78|73.98|76.46|73.66|0
1668125700000|2022-11-11 00:15:00|76.89|74.09|76.96|74.16|77.05|74.25|76.49|73.69|0
1668126000000|2022-11-11 00:20:00|76.92|74.12|76.85|74.05|76.98|74.18|76.85|74.05|0
1668126300000|2022-11-11 00:25:00|76.88|74.08|76.85|74.05|76.95|74.15|76.85|74.05|0
1668126600000|2022-11-11 00:30:00|76.88|74.08|76.88|74.08|76.95|74.15|76.67|73.87|0
1668126900000|2022-11-11 00:35:00|76.92|74.12|77.01|74.21|77.2|74.4|76.88|74.08|0
1668127200000|2022-11-11 00:40:00|76.99|74.19|77.06|74.26|77.13|74.33|76.88|74.08|0
1668127500000|2022-11-11 00:45:00|77.02|74.22|76.84|74.04|77.13|74.33|76.84|74.04|0
1668127800000|2022-11-11 00:50:00|76.8|74|76.66|73.86|76.84|74.04|76.51|73.71|0
1668128100000|2022-11-11 00:55:00|76.64|73.84|76.4|73.6|76.69|73.89|76.33|73.53|0
1668128400000|2022-11-11 01:00:00|76.37|73.57|76.01|73.21|76.51|73.71|75.94|73.14|0
1668128700000|2022-11-11 01:05:00|76.03|73.23|76.19|73.39|76.24|73.44|75.83|73.03|0
1668129000000|2022-11-11 01:10:00|76.15|73.35|76.47|73.67|76.72|73.92|76.15|73.35|0
1668129300000|2022-11-11 01:15:00|76.49|73.69|76.29|73.49|76.61|73.81|76.18|73.38|0
1668129600000|2022-11-11 01:20:00|76.22|73.42|76.18|73.38|76.24|73.44|75.84|73.04|0
1668129900000|2022-11-11 01:25:00|76.22|73.42|76.39|73.59|76.47|73.67|76.11|73.31|0
1668130200000|2022-11-11 01:30:00|76.36|73.56|77.17|74.37|77.17|74.37|76.36|73.56|0
1668130500000|2022-11-11 01:35:00|77.19|74.39|77.44|74.64|77.44|74.64|76.97|74.17|0
1668130800000|2022-11-11 01:40:00|77.4|74.6|77.4|74.6|77.73|74.93|77.26|74.46|0
1668131100000|2022-11-11 01:45:00|77.47|74.67|77.14|74.34|77.47|74.67|77.07|74.27|0
1668131400000|2022-11-11 01:50:00|77.18|74.38|77.61|74.81|77.65|74.85|77.07|74.27|0
1668131700000|2022-11-11 01:55:00|77.58|74.78|77.63|74.83|77.65|74.85|77.29|74.49|0
1668132000000|2022-11-11 02:00:00|77.52|74.72|77.28|74.48|77.54|74.74|77.25|74.45|0
1668132300000|2022-11-11 02:05:00|77.25|74.45|77.14|74.34|77.39|74.59|77.1|74.3|0
1668132600000|2022-11-11 02:10:00|77.16|74.36|77.28|74.48|77.35|74.55|77.03|74.23|0
1668132900000|2022-11-11 02:15:00|77.32|74.52|77.32|74.52|77.43|74.63|77.24|74.44|0
1668133200000|2022-11-11 02:20:00|77.33|74.53|77.21|74.41|77.35|74.55|77.03|74.23|0
1668133500000|2022-11-11 02:25:00|77.19|74.39|76.95|74.15|77.3|74.5|76.93|74.13|0
1668133800000|2022-11-11 02:30:00|76.91|74.11|76.48|73.68|76.91|74.11|76.41|73.61|0
1668134100000|2022-11-11 02:35:00|76.44|73.64|76.55|73.75|76.62|73.82|76.3|73.5|0
1668134400000|2022-11-11 02:40:00|76.59|73.79|76.87|74.07|76.87|74.07|76.55|73.75|0
1668134700000|2022-11-11 02:45:00|76.82|74.02|76.73|73.93|76.87|74.07|76.62|73.82|0
1668135000000|2022-11-11 02:50:00|76.69|73.89|77.12|74.32|77.12|74.32|76.69|73.89|0
1668135300000|2022-11-11 02:55:00|77.09|74.29|77.01|74.21|77.12|74.32|76.98|74.18|0
1668135600000|2022-11-11 03:00:00|77|74.2|77.41|74.61|77.48|74.68|76.98|74.18|0
1668135900000|2022-11-11 03:05:00|77.37|74.57|77.81|75.01|77.81|75.01|77.3|74.5|0
1668136200000|2022-11-11 03:10:00|77.77|74.97|77.59|74.79|77.88|75.08|77.5|74.7|0
1668136500000|2022-11-11 03:15:00|77.55|74.75|77.48|74.68|77.59|74.79|77.41|74.61|0
1668136800000|2022-11-11 03:20:00|77.53|74.73|77.37|74.57|77.69|74.89|77.31|74.51|0
1668137100000|2022-11-11 03:25:00|77.4|74.6|77.55|74.75|77.55|74.75|77.19|74.39|0
1668137400000|2022-11-11 03:30:00|77.53|74.73|77.58|74.78|77.71|74.91|77.4|74.6|0
1668137700000|2022-11-11 03:35:00|77.55|74.75|77.54|74.74|77.6|74.8|77.51|74.71|0
1668138000000|2022-11-11 03:40:00|77.58|74.78|77.51|74.71|77.65|74.85|77.43|74.63|0
1668138300000|2022-11-11 03:45:00|77.47|74.67|77.3|74.5|77.54|74.74|77.29|74.49|0
1668138600000|2022-11-11 03:50:00|77.32|74.52|77.36|74.56|77.45|74.65|77.23|74.43|0
1668138900000|2022-11-11 03:55:00|77.34|74.54|77.25|74.45|77.39|74.59|77.21|74.41|0
1668139200000|2022-11-11 04:00:00|77.3|74.5|77.43|74.63|77.43|74.63|77.17|74.37|0
1668139500000|2022-11-11 04:05:00|77.46|74.66|77.42|74.62|77.57|74.77|77.39|74.59|0
1668139800000|2022-11-11 04:10:00|77.44|74.64|77.1|74.3|77.46|74.66|77.08|74.28|0
1668140100000|2022-11-11 04:15:00|77.13|74.33|77.06|74.26|77.17|74.37|77.02|74.22|0
1668140400000|2022-11-11 04:20:00|77.02|74.22|77.02|74.22|77.09|74.29|76.98|74.18|0
1668140700000|2022-11-11 04:25:00|76.98|74.18|76.89|74.09|76.98|74.18|76.87|74.07|0
1668141000000|2022-11-11 04:30:00|76.91|74.11|76.76|73.96|76.91|74.11|76.76|73.96|0
1668141300000|2022-11-11 04:35:00|76.73|73.93|76.87|74.07|76.87|74.07|76.55|73.75|0
1668141600000|2022-11-11 04:40:00|76.83|74.03|76.26|73.46|76.85|74.05|76.22|73.42|0
1668141900000|2022-11-11 04:45:00|76.29|73.49|76.22|73.42|76.4|73.6|76.18|73.38|0
1668142200000|2022-11-11 04:50:00|76.24|73.44|76.4|73.6|76.43|73.63|76.15|73.35|0
1668142500000|2022-11-11 04:55:00|76.38|73.58|76.15|73.35|76.5|73.7|76.15|73.35|0
1668142800000|2022-11-11 05:00:00|76.18|73.38|76.45|73.65|76.61|73.81|76.18|73.38|0
1668143100000|2022-11-11 05:05:00|76.47|73.67|76.46|73.66|76.68|73.88|76.07|73.27|0
1668143400000|2022-11-11 05:10:00|76.43|73.63|76.25|73.45|76.61|73.81|76.25|73.45|0
1668143700000|2022-11-11 05:15:00|76.28|73.48|76.21|73.41|76.43|73.63|76.14|73.34|0
1668144000000|2022-11-11 05:20:00|76.25|73.45|76.03|73.23|76.25|73.45|75.96|73.16|0
1668144300000|2022-11-11 05:25:00|75.99|73.19|75.49|72.69|76.08|73.28|75.42|72.62|0
1668144600000|2022-11-11 05:30:00|75.46|72.66|75.1|72.3|75.46|72.66|75|72.2|0
1668144900000|2022-11-11 05:35:00|75.07|72.27|75.1|72.3|75.21|72.41|74.85|72.05|0
1668145200000|2022-11-11 05:40:00|75.14|72.34|74.94|72.14|75.31|72.51|74.92|72.12|0
1668145500000|2022-11-11 05:45:00|74.96|72.16|74.25|71.45|75.06|72.26|74.25|71.45|0
1668145800000|2022-11-11 05:50:00|74.31|71.51|74.11|71.31|74.46|71.66|73.97|71.17|0
1668146100000|2022-11-11 05:55:00|74.09|71.29|74|71.2|74.22|71.42|73.87|71.07|0
1668146400000|2022-11-11 06:00:00|73.99|71.19|73.72|70.92|74.18|71.38|73.67|70.87|0
1668146700000|2022-11-11 06:05:00|73.74|70.94|73.31|70.51|73.74|70.94|73.2|70.4|0
1668147000000|2022-11-11 06:10:00|73.27|70.47|74|71.2|74.1|71.3|73.2|70.4|0
1668147300000|2022-11-11 06:15:00|73.97|71.17|74|71.2|74.24|71.44|73.86|71.06|0
1668147600000|2022-11-11 06:20:00|74.03|71.23|74.19|71.39|74.24|71.44|74|71.2|0
1668147900000|2022-11-11 06:25:00|74.14|71.34|74.17|71.37|74.31|71.51|74.07|71.27|0
1668148200000|2022-11-11 06:30:00|74.2|71.4|74.03|71.23|74.33|71.53|74.03|71.23|0
1668148500000|2022-11-11 06:35:00|74.06|71.26|74.06|71.26|74.17|71.37|74.03|71.23|0
1668148800000|2022-11-11 06:40:00|74.03|71.23|74.03|71.23|74.11|71.31|73.99|71.19|0
1668149100000|2022-11-11 06:45:00|73.99|71.19|73.71|70.91|73.99|71.19|73.36|70.56|0
1668149400000|2022-11-11 06:50:00|73.68|70.88|73.57|70.77|73.78|70.98|73.47|70.67|0
1668149700000|2022-11-11 06:55:00|73.6|70.8|73.36|70.56|73.78|70.98|73.36|70.56|0
1668150000000|2022-11-11 07:00:00|73.39|70.59|74.02|71.22|74.26|71.46|73.39|70.59|0
1668150300000|2022-11-11 07:05:00|73.98|71.18|73.84|71.04|74.19|71.39|73.84|71.04|0
1668150600000|2022-11-11 07:10:00|73.86|71.06|75.13|72.33|75.17|72.37|73.86|71.06|0
1668150900000|2022-11-11 07:15:00|75.23|72.43|75.16|72.36|76.53|73.73|74.43|71.63|0
1668151200000|2022-11-11 07:20:00|75.13|72.33|75.26|72.46|75.44|72.64|74.85|72.05|0
1668151500000|2022-11-11 07:25:00|75.3|72.5|75.28|72.48|75.48|72.68|75.19|72.39|0
1668151800000|2022-11-11 07:30:00|75.3|72.5|74.95|72.15|75.3|72.5|74.67|71.87|0
1668152100000|2022-11-11 07:35:00|74.93|72.13|74.54|71.74|75.03|72.23|74.54|71.74|0
1668152400000|2022-11-11 07:40:00|74.52|71.72|74.52|71.72|74.66|71.86|74.42|71.62|0
1668152700000|2022-11-11 07:45:00|74.56|71.76|73.9|71.1|74.63|71.83|73.86|71.06|0
1668153000000|2022-11-11 07:50:00|73.93|71.13|73.79|70.99|73.97|71.17|73.72|70.92|0
1668153300000|2022-11-11 07:55:00|73.76|70.96|74.19|71.39|74.4|71.6|73.72|70.92|0
1668153600000|2022-11-11 08:00:00|74.2|71.4|75.18|72.38|75.57|72.77|74.2|71.4|0
1668153900000|2022-11-11 08:05:00|75.13|72.53|75.68|73.08|75.78|73.18|75.13|72.53|0
1668154200000|2022-11-11 08:10:00|75.71|73.11|75.46|72.86|75.89|73.29|75.46|72.86|0
1668154500000|2022-11-11 08:15:00|75.41|72.81|74.69|72.09|75.64|73.04|74.69|72.09|0
1668154800000|2022-11-11 08:20:00|74.76|72.16|74.69|72.09|75.25|72.65|74.58|71.98|0
1668155100000|2022-11-11 08:25:00|74.67|72.07|74.39|71.79|74.69|72.09|74.2|71.6|0
1668155400000|2022-11-11 08:30:00|74.41|71.81|75|72.4|75.03|72.43|74.37|71.77|0
1668155700000|2022-11-11 08:35:00|75.02|72.42|75.03|72.43|75.14|72.54|74.77|72.17|0
1668156000000|2022-11-11 08:40:00|75.1|72.5|74.86|72.26|75.14|72.54|74.75|72.15|0
1668156300000|2022-11-11 08:45:00|74.84|72.24|74.19|71.59|74.92|72.32|74.19|71.59|0
1668156600000|2022-11-11 08:50:00|74.23|71.63|74.05|71.45|74.26|71.66|73.6|71|0
1668156900000|2022-11-11 08:55:00|74.09|71.49|73.83|71.23|74.19|71.59|73.64|71.04|0
1668157200000|2022-11-11 09:00:00|73.84|71.24|74.53|71.93|74.57|71.97|73.84|71.24|0
1668157500000|2022-11-11 09:05:00|74.5|71.9|74.74|72.14|74.88|72.28|74.5|71.9|0
1668157800000|2022-11-11 09:10:00|74.71|72.11|75.25|72.65|75.25|72.65|74.67|72.07|0
1668158100000|2022-11-11 09:15:00|75.2|72.6|75.37|72.77|75.64|73.04|74.78|72.18|0
1668158400000|2022-11-11 09:20:00|75.3|72.7|75.51|72.91|75.69|73.09|75.26|72.66|0
1668158700000|2022-11-11 09:25:00|75.62|73.02|75.86|73.26|76|73.4|75.51|72.91|0
1668159000000|2022-11-11 09:30:00|75.83|73.23|75.97|73.37|76.11|73.51|75.72|73.12|0
1668159300000|2022-11-11 09:35:00|76.04|73.44|75.84|73.24|76.04|73.44|75.7|73.1|0
1668159600000|2022-11-11 09:40:00|75.82|73.22|75.63|73.03|75.93|73.33|75.61|73.01|0
1668159900000|2022-11-11 09:45:00|75.61|73.01|75.47|72.87|75.75|73.15|75.36|72.76|0
1668160200000|2022-11-11 09:50:00|75.45|72.85|73.93|71.33|75.54|72.94|73.66|71.06|0
1668160500000|2022-11-11 09:55:00|73.9|71.3|74.1|71.5|74.28|71.68|73.34|70.74|0
1668160800000|2022-11-11 10:00:00|74.14|71.54|73.86|71.26|74.17|71.57|73.58|70.98|0
1668161100000|2022-11-11 10:05:00|73.89|71.29|74.35|71.75|74.42|71.82|73.89|71.29|0
1668161400000|2022-11-11 10:10:00|74.31|71.71|74.15|71.55|74.7|72.1|74.1|71.5|0
1668161700000|2022-11-11 10:15:00|74.13|71.53|73.82|71.22|74.27|71.67|73.78|71.18|0
1668162000000|2022-11-11 10:20:00|73.8|71.2|74.41|71.81|74.43|71.83|73.78|71.18|0
1668162300000|2022-11-11 10:25:00|74.45|71.85|74.83|72.23|75.01|72.41|74.34|71.74|0
1668162600000|2022-11-11 10:30:00|74.8|72.2|74.58|71.98|74.83|72.23|74.48|71.88|0
1668162900000|2022-11-11 10:35:00|74.55|71.95|74.51|71.91|75.01|72.41|74.44|71.84|0
1668163200000|2022-11-11 10:40:00|74.55|71.95|75.11|72.51|75.11|72.51|74.55|71.95|0
1668163500000|2022-11-11 10:45:00|75.07|72.47|74.53|71.93|75.21|72.61|74.37|71.77|0
1668163800000|2022-11-11 10:50:00|74.52|71.92|74.32|71.72|74.62|72.02|74.27|71.67|0
1668164100000|2022-11-11 10:55:00|74.34|71.74|74.35|71.75|74.37|71.77|74.09|71.49|0
1668164400000|2022-11-11 11:00:00|74.34|71.74|74.69|72.09|74.78|72.18|74.23|71.63|0
1668164700000|2022-11-11 11:05:00|74.72|72.12|74.47|71.87|74.86|72.26|74.3|71.7|0
1668165000000|2022-11-11 11:10:00|74.51|71.91|74.44|71.84|74.54|71.94|74.33|71.73|0
1668165300000|2022-11-11 11:15:00|74.42|71.82|74.19|71.59|74.65|72.05|74.08|71.48|0
1668165600000|2022-11-11 11:20:00|74.22|71.62|74.05|71.45|74.36|71.76|74.01|71.41|0
1668165900000|2022-11-11 11:25:00|74.07|71.47|74.01|71.41|74.26|71.66|73.98|71.38|0
1668166200000|2022-11-11 11:30:00|73.98|71.38|73.69|71.09|74.01|71.41|73.62|71.02|0
1668166500000|2022-11-11 11:35:00|73.73|71.13|73.64|71.04|73.8|71.2|73.48|70.88|0
1668166800000|2022-11-11 11:40:00|73.62|71.02|73.97|71.37|73.97|71.37|73.52|70.92|0
1668167100000|2022-11-11 11:45:00|73.9|71.3|74.07|71.47|74.21|71.61|73.88|71.28|0
1668167400000|2022-11-11 11:50:00|74.04|71.44|73.55|70.95|74.07|71.47|73.55|70.95|0
1668167700000|2022-11-11 11:55:00|73.51|70.91|73.86|71.26|73.97|71.37|73.51|70.91|0
1668168000000|2022-11-11 12:00:00|73.83|71.23|74.69|72.09|75.47|72.87|73.83|71.23|0
1668168300000|2022-11-11 12:05:00|74.71|72.11|74.83|72.23|75.26|72.66|74.61|72.01|0
1668168600000|2022-11-11 12:10:00|74.87|72.27|75.4|72.8|75.43|72.83|74.87|72.27|0
1668168900000|2022-11-11 12:15:00|75.45|72.85|75.5|72.9|75.79|73.19|75.39|72.79|0
1668169200000|2022-11-11 12:20:00|75.47|72.87|75.43|72.83|75.68|73.08|75.36|72.76|0
1668169500000|2022-11-11 12:25:00|75.46|72.86|75.46|72.86|75.46|72.86|75.11|72.51|0
1668169800000|2022-11-11 12:30:00|75.5|72.9|74.82|72.22|75.78|73.18|74.75|72.15|0
1668170100000|2022-11-11 12:35:00|74.81|72.21|74.75|72.15|74.93|72.33|74.58|71.98|0
1668170400000|2022-11-11 12:40:00|74.72|72.12|75.07|72.47|75.17|72.57|74.72|72.12|0
1668170700000|2022-11-11 12:45:00|75.03|72.43|75.1|72.5|75.24|72.64|74.73|72.13|0
1668171000000|2022-11-11 12:50:00|75.07|72.47|74.92|72.32|75.28|72.68|74.71|72.11|0
1668171300000|2022-11-11 12:55:00|74.94|72.34|74.64|72.04|74.99|72.39|74.55|71.95|0
1668171600000|2022-11-11 13:00:00|74.67|72.07|74.57|71.97|74.99|72.39|74.53|71.93|0
1668171900000|2022-11-11 13:05:00|74.53|71.93|74.46|71.86|74.6|72|74.36|71.76|0
1668172200000|2022-11-11 13:10:00|74.39|71.79|74.81|72.21|74.88|72.28|74.36|71.76|0
1668172500000|2022-11-11 13:15:00|74.85|72.25|74.01|71.41|74.88|72.28|74.01|71.41|0
1668172800000|2022-11-11 13:20:00|73.97|71.37|74.25|71.65|74.32|71.72|73.9|71.3|0
1668173100000|2022-11-11 13:25:00|74.21|71.61|74.35|71.75|74.53|71.93|74|71.4|0
1668173400000|2022-11-11 13:30:00|74.32|71.72|74.6|72|74.88|72.28|74.28|71.68|0
1668173700000|2022-11-11 13:35:00|74.65|72.05|74.14|71.54|74.65|72.05|73.79|71.19|0
1668174000000|2022-11-11 13:40:00|74.17|71.57|75.08|72.48|75.08|72.48|74.14|71.54|0
1668174300000|2022-11-11 13:45:00|75.04|72.44|74.87|72.27|75.04|72.44|74.38|71.78|0
1668174600000|2022-11-11 13:50:00|74.9|72.3|74.62|72.02|75.08|72.48|74.62|72.02|0
1668174900000|2022-11-11 13:55:00|74.58|71.98|74.58|71.98|74.83|72.23|74.44|71.84|0
1668175200000|2022-11-11 14:00:00|74.55|71.95|74.86|72.26|74.9|72.3|74.51|71.91|0
1668175500000|2022-11-11 14:05:00|74.83|72.23|75|72.4|75.04|72.44|74.72|72.12|0
1668175800000|2022-11-11 14:10:00|75.04|72.44|75.71|73.11|75.74|73.14|75.04|72.44|0
1668176100000|2022-11-11 14:15:00|75.78|73.18|76.24|73.64|76.31|73.71|75.74|73.14|0
1668176400000|2022-11-11 14:20:00|76.2|73.6|76.85|74.25|76.85|74.25|76.2|73.6|0
1668176700000|2022-11-11 14:25:00|76.67|74.07|76.34|73.74|76.7|74.1|76.13|73.53|0
1668177000000|2022-11-11 14:30:00|76.2|73.6|77.48|74.88|77.61|75.01|75.74|73.14|0
1668177300000|2022-11-11 14:35:00|77.67|75.07|78.61|76.01|78.61|76.01|77.05|74.45|0
1668177600000|2022-11-11 14:40:00|78.76|76.16|77.08|74.48|78.76|76.16|76.72|74.12|0
1668177900000|2022-11-11 14:45:00|76.83|74.23|76.61|74.01|77.37|74.77|75.71|73.11|0
1668178200000|2022-11-11 14:50:00|76.65|74.05|76.82|74.22|76.82|74.22|75.89|73.29|0
1668178500000|2022-11-11 14:55:00|76.9|74.3|77.22|74.62|77.49|74.89|76.14|73.54|0
1668178800000|2022-11-11 15:00:00|77.27|74.67|76.37|73.77|79.28|76.68|76.12|73.52|0
1668179100000|2022-11-11 15:05:00|76.33|73.73|76.58|73.98|77.3|74.7|74.84|72.24|0
1668179400000|2022-11-11 15:10:00|76.54|73.94|74.8|72.2|76.65|74.05|74.48|71.88|0
1668179700000|2022-11-11 15:15:00|74.76|72.16|74.06|71.46|74.76|72.16|73.75|71.15|0
1668180000000|2022-11-11 15:20:00|74.03|71.43|73.92|71.32|74.17|71.57|73.19|70.59|0
1668180300000|2022-11-11 15:25:00|73.99|71.39|73.95|71.35|74.3|71.7|73.43|70.83|0
1668180600000|2022-11-11 15:30:00|73.81|71.21|77.21|74.61|77.28|74.68|73.61|71.01|0
1668180900000|2022-11-11 15:35:00|77.11|74.51|77.6|75|78.29|75.69|76.93|74.33|0
1668181200000|2022-11-11 15:40:00|77.68|75.08|76.44|73.84|77.86|75.26|76.32|73.72|0
1668181500000|2022-11-11 15:45:00|76.33|73.73|75.27|72.67|76.44|73.84|75.27|72.67|0
1668181800000|2022-11-11 15:50:00|75.24|72.64|75.66|73.06|75.9|73.3|75.03|72.43|0
1668182100000|2022-11-11 15:55:00|75.73|73.13|76.12|73.52|76.33|73.73|75.7|73.1|0
1668182400000|2022-11-11 16:00:00|76.08|73.48|75.37|72.77|76.08|73.48|75.06|72.46|0
1668182700000|2022-11-11 16:05:00|75.3|72.7|76.31|73.71|76.49|73.89|74.3|71.7|0
1668183000000|2022-11-11 16:10:00|76.27|73.67|76.69|74.09|76.92|74.32|76.13|73.53|0
1668183300000|2022-11-11 16:15:00|76.74|74.14|75.95|73.35|77.24|74.64|75.95|73.35|0
1668183600000|2022-11-11 16:20:00|76.02|73.42|76.81|74.21|77.1|74.5|75.88|73.28|0
1668183900000|2022-11-11 16:25:00|76.84|74.24|77.8|75.2|77.8|75.2|76.38|73.78|0
1668184200000|2022-11-11 16:30:00|77.86|75.26|77.11|74.51|78.15|75.55|76.5|73.9|0
1668184500000|2022-11-11 16:35:00|76.93|74.33|76.82|74.22|77.04|74.44|76.21|73.61|0
1668184800000|2022-11-11 16:40:00|76.89|74.29|76.17|73.57|77|74.4|75.81|73.21|0
1668185100000|2022-11-11 16:45:00|76.24|73.64|75.74|73.14|76.89|74.29|75.74|73.14|0
1668185400000|2022-11-11 16:50:00|75.77|73.17|75.91|73.31|76.06|73.46|75.31|72.71|0
1668185700000|2022-11-11 16:55:00|75.95|73.35|75.95|73.35|76.27|73.67|75.45|72.85|0
1668186000000|2022-11-11 17:00:00|76.13|73.53|75.95|73.35|76.7|74.1|75.91|73.31|0
1668186300000|2022-11-11 17:05:00|75.91|73.31|75.98|73.38|76.63|74.03|75.87|73.27|0
1668186600000|2022-11-11 17:10:00|75.95|73.35|76.07|73.47|76.32|73.72|74.81|72.21|0
1668186900000|2022-11-11 17:15:00|76.14|73.54|75.68|73.08|76.14|73.54|75.64|73.04|0
1668187200000|2022-11-11 17:20:00|75.64|73.04|75.61|73.01|75.96|73.36|75.5|72.9|0
1668187500000|2022-11-11 17:25:00|75.57|72.97|75.64|73.04|75.86|73.26|75.46|72.86|0
1668187800000|2022-11-11 17:30:00|75.68|73.08|75.89|73.29|76.07|73.47|75.04|72.44|0
1668188100000|2022-11-11 17:35:00|75.99|73.39|76.06|73.46|76.1|73.5|75.46|72.86|0
1668188400000|2022-11-11 17:40:00|76.1|73.5|75.87|73.27|76.57|73.97|75.85|73.25|0
1668188700000|2022-11-11 17:45:00|75.88|73.28|75.95|73.35|76.1|73.5|75.49|72.89|0
1668189000000|2022-11-11 17:50:00|75.92|73.32|75.53|72.93|76.06|73.46|75.49|72.89|0
1668189300000|2022-11-11 17:55:00|75.49|72.89|75.33|72.73|75.49|72.89|74.68|72.08|0
1668189600000|2022-11-11 18:00:00|75.35|72.75|74.64|72.04|75.35|72.75|74.5|71.9|0
1668189900000|2022-11-11 18:05:00|74.68|72.08|74.22|71.62|74.78|72.18|74.15|71.55|0
1668190200000|2022-11-11 18:10:00|74.18|71.58|74.32|71.72|74.32|71.72|73.7|71.1|0
1668190500000|2022-11-11 18:15:00|74.29|71.69|73.68|71.08|74.36|71.76|73.49|70.89|0
1668190800000|2022-11-11 18:20:00|73.73|71.13|73.42|70.82|74.04|71.44|73.42|70.82|0
1668191100000|2022-11-11 18:25:00|73.28|70.68|73.07|70.47|73.69|71.09|73.04|70.44|0
1668191400000|2022-11-11 18:30:00|73|70.4|72.62|70.02|73.21|70.61|72.52|69.92|0
1668191700000|2022-11-11 18:35:00|72.66|70.06|73.34|70.74|73.76|71.16|72.59|69.99|0
1668192000000|2022-11-11 18:40:00|73.31|70.71|73.2|70.6|73.69|71.09|72.96|70.36|0
1668192300000|2022-11-11 18:45:00|73.17|70.57|73.03|70.43|74.13|71.53|72.99|70.39|0
1668192600000|2022-11-11 18:50:00|72.99|70.39|72.58|69.98|73.06|70.46|72.45|69.85|0
1668192900000|2022-11-11 18:55:00|72.62|70.02|72.48|69.88|72.79|70.19|72.31|69.71|0
1668193200000|2022-11-11 19:00:00|72.44|69.84|72.27|69.67|72.89|70.29|72.27|69.67|0
1668193500000|2022-11-11 19:05:00|72.34|69.74|72.17|69.57|72.58|69.98|71.9|69.3|0
1668193800000|2022-11-11 19:10:00|72.24|69.64|72.44|69.84|72.71|70.11|72.07|69.47|0
1668194100000|2022-11-11 19:15:00|72.47|69.87|72.88|70.28|73.16|70.56|72.44|69.84|0
1668194400000|2022-11-11 19:20:00|72.92|70.32|72.01|69.41|72.92|70.32|71.96|69.36|0
1668194700000|2022-11-11 19:25:00|72.03|69.43|71.62|69.02|72.23|69.63|71.55|68.95|0
1668195000000|2022-11-11 19:30:00|71.65|69.05|71.42|68.82|71.79|69.19|71.32|68.72|0
1668195300000|2022-11-11 19:35:00|71.38|68.78|71.35|68.75|71.68|69.08|71.35|68.75|0
1668195600000|2022-11-11 19:40:00|71.31|68.71|71.14|68.54|71.45|68.85|71.04|68.44|0
1668195900000|2022-11-11 19:45:00|71.18|68.58|71.55|68.95|71.61|69.01|71.04|68.44|0
1668196200000|2022-11-11 19:50:00|71.48|68.88|71.24|68.64|71.68|69.08|71.14|68.54|0
1668196500000|2022-11-11 19:55:00|71.21|68.61|71.04|68.44|71.51|68.91|70.87|68.27|0
1668196800000|2022-11-11 20:00:00|70.97|68.37|71.95|69.35|72.01|69.41|70.97|68.37|0
1668197100000|2022-11-11 20:05:00|71.91|69.31|72.66|70.06|72.76|70.16|71.71|69.11|0
1668197400000|2022-11-11 20:10:00|72.63|70.03|73.14|70.54|73.52|70.92|72.56|69.96|0
1668197700000|2022-11-11 20:15:00|73.21|70.61|72.83|70.23|73.62|71.02|72.73|70.13|0
1668198000000|2022-11-11 20:20:00|72.73|70.13|72.69|70.09|72.93|70.33|72.31|69.71|0
1668198300000|2022-11-11 20:25:00|72.72|70.12|71.97|69.37|72.79|70.19|71.7|69.1|0
1668198600000|2022-11-11 20:30:00|71.94|69.34|73|70.4|73.03|70.43|71.43|68.83|0
1668198900000|2022-11-11 20:35:00|73.07|70.47|72.69|70.09|73.82|71.22|72.69|70.09|0
1668199200000|2022-11-11 20:40:00|72.76|70.16|72.24|69.64|72.79|70.19|72.24|69.64|0
1668199500000|2022-11-11 20:45:00|72.35|69.75|71.97|69.37|72.35|69.75|71.97|69.37|0
1668199800000|2022-11-11 20:50:00|71.75|69.15|72.11|69.51|72.58|69.98|71.63|69.03|0
1668200100000|2022-11-11 20:55:00|72.17|69.57|72.89|70.29|73.13|70.53|72.17|69.57|0
1668200400000|2022-11-11 21:00:00|72.58|69.98|73.26|70.66|73.36|70.76|72.44|69.84|0
1668200700000|2022-11-11 21:05:00|73.23|70.63|73.26|70.66|73.4|70.8|73.12|70.52|0
1668201000000|2022-11-11 21:10:00|73.29|70.69|73.05|70.45|73.43|70.83|73.02|70.42|0
1668388500000|2022-11-14 01:15:00|73.29|70.49|73.22|70.42|73.32|70.52|73.22|70.42|0
1668388800000|2022-11-14 01:20:00|73.26|70.46|73.65|70.85|73.67|70.87|73.19|70.39|0
1668389100000|2022-11-14 01:25:00|73.67|70.87|73.67|70.87|73.94|71.14|73.56|70.76|0
1668389400000|2022-11-14 01:30:00|73.7|70.9|73.61|70.81|73.98|71.18|73.53|70.73|0
1668389700000|2022-11-14 01:35:00|73.6|70.8|74.03|71.23|74.11|71.31|73.58|70.78|0
1668390000000|2022-11-14 01:40:00|74.01|71.21|74.08|71.28|74.25|71.45|73.94|71.14|0
1668390300000|2022-11-14 01:45:00|74.11|71.31|74.14|71.34|74.18|71.38|73.97|71.17|0
1668390600000|2022-11-14 01:50:00|74.11|71.31|74.21|71.41|74.28|71.48|74.04|71.24|0
1668390900000|2022-11-14 01:55:00|74.18|71.38|74.11|71.31|74.35|71.55|73.99|71.19|0
1668391200000|2022-11-14 02:00:00|74.07|71.27|74.14|71.34|74.24|71.44|73.93|71.13|0
1668391500000|2022-11-14 02:05:00|74.17|71.37|74.62|71.82|74.66|71.86|74.17|71.37|0
1668391800000|2022-11-14 02:10:00|74.59|71.79|74.55|71.75|74.62|71.82|74.41|71.61|0
1668392100000|2022-11-14 02:15:00|74.52|71.72|74.45|71.65|74.59|71.79|74.41|71.61|0
1668392400000|2022-11-14 02:20:00|74.48|71.68|74.27|71.47|74.52|71.72|74.24|71.44|0
1668392700000|2022-11-14 02:25:00|74.24|71.44|74.34|71.54|74.48|71.68|74.24|71.44|0
1668393000000|2022-11-14 02:30:00|74.32|71.52|74.27|71.47|74.32|71.52|74.16|71.36|0
1668393300000|2022-11-14 02:35:00|74.23|71.43|74.3|71.5|74.37|71.57|74.13|71.33|0
1668393600000|2022-11-14 02:40:00|74.27|71.47|74.25|71.45|74.3|71.5|74.16|71.36|0
1668393900000|2022-11-14 02:45:00|74.26|71.46|74.16|71.36|74.26|71.46|74.02|71.22|0
1668394200000|2022-11-14 02:50:00|74.19|71.39|73.97|71.17|74.19|71.39|73.91|71.11|0
1668394500000|2022-11-14 02:55:00|73.95|71.15|73.81|71.01|74|71.2|73.74|70.94|0
1668394800000|2022-11-14 03:00:00|73.77|70.97|73.81|71.01|73.84|71.04|73.67|70.87|0
1668395100000|2022-11-14 03:05:00|73.84|71.04|73.98|71.18|74.08|71.28|73.77|70.97|0
1668395400000|2022-11-14 03:10:00|73.94|71.14|73.7|70.9|74.05|71.25|73.7|70.9|0
1668395700000|2022-11-14 03:15:00|73.67|70.87|73.91|71.11|73.91|71.11|73.67|70.87|0
1668396000000|2022-11-14 03:20:00|73.94|71.14|73.66|70.86|73.94|71.14|73.63|70.83|0
1668396300000|2022-11-14 03:25:00|73.63|70.83|73.56|70.76|73.8|71|73.56|70.76|0
1668396600000|2022-11-14 03:30:00|73.59|70.79|73.66|70.86|73.78|70.98|73.59|70.79|0
1668396900000|2022-11-14 03:35:00|73.64|70.84|73.59|70.79|73.69|70.89|73.52|70.72|0
1668397200000|2022-11-14 03:40:00|73.61|70.81|73.79|70.99|73.81|71.01|73.55|70.75|0
1668397500000|2022-11-14 03:45:00|73.76|70.96|73.74|70.94|73.86|71.06|73.72|70.92|0
1668397800000|2022-11-14 03:50:00|73.72|70.92|73.83|71.03|73.88|71.08|73.65|70.85|0
1668398100000|2022-11-14 03:55:00|73.84|71.04|73.63|70.83|73.86|71.06|73.62|70.82|0
1668398400000|2022-11-14 04:00:00|73.62|70.82|73.93|71.13|73.96|71.16|73.62|70.82|0
1668398700000|2022-11-14 04:05:00|73.89|71.09|73.89|71.09|74.1|71.3|73.89|71.09|0
1668399000000|2022-11-14 04:10:00|73.82|71.02|73.99|71.19|74.01|71.21|73.82|71.02|0
1668399300000|2022-11-14 04:15:00|74.01|71.21|74.2|71.4|74.25|71.45|73.82|71.02|0
1668399600000|2022-11-14 04:20:00|74.23|71.43|74.21|71.41|74.32|71.52|74.13|71.33|0
1668399900000|2022-11-14 04:25:00|74.23|71.43|74.18|71.38|74.27|71.47|74.06|71.26|0
1668400200000|2022-11-14 04:30:00|74.16|71.36|74.23|71.43|74.26|71.46|73.99|71.19|0
1668400500000|2022-11-14 04:35:00|74.21|71.41|73.98|71.18|74.23|71.43|73.98|71.18|0
1668400800000|2022-11-14 04:40:00|74.02|71.22|74|71.2|74.09|71.29|73.98|71.18|0
1668401100000|2022-11-14 04:45:00|74.02|71.22|74.01|71.21|74.09|71.29|73.98|71.18|0
1668401400000|2022-11-14 04:50:00|73.98|71.18|73.91|71.11|74.05|71.25|73.89|71.09|0
1668401700000|2022-11-14 04:55:00|73.94|71.14|73.99|71.19|74.01|71.21|73.87|71.07|0
1668402000000|2022-11-14 05:00:00|73.98|71.18|74.01|71.21|74.11|71.31|73.89|71.09|0
1668402300000|2022-11-14 05:05:00|73.97|71.17|74.13|71.33|74.22|71.42|73.97|71.17|0
1668402600000|2022-11-14 05:10:00|74.18|71.38|73.99|71.19|74.22|71.42|73.97|71.17|0
1668402900000|2022-11-14 05:15:00|74.01|71.21|73.83|71.03|74.01|71.21|73.76|70.96|0
1668403200000|2022-11-14 05:20:00|73.81|71.01|74.14|71.34|74.18|71.38|73.8|71|0
1668403500000|2022-11-14 05:25:00|74.18|71.38|74.35|71.55|74.35|71.55|74|71.2|0
1668403800000|2022-11-14 05:30:00|74.31|71.51|74.31|71.51|74.35|71.55|74.17|71.37|0
1668404100000|2022-11-14 05:35:00|74.35|71.55|74.49|71.69|74.59|71.79|74.31|71.51|0
1668404400000|2022-11-14 05:40:00|74.52|71.72|74.52|71.72|74.59|71.79|74.41|71.61|0
1668404700000|2022-11-14 05:45:00|74.55|71.75|74.52|71.72|74.59|71.79|74.41|71.61|0
1668405000000|2022-11-14 05:50:00|74.48|71.68|74.51|71.71|74.59|71.79|74.34|71.54|0
1668405300000|2022-11-14 05:55:00|74.55|71.75|74.88|72.08|74.9|72.1|74.51|71.71|0
1668405600000|2022-11-14 06:00:00|74.86|72.06|74.84|72.04|74.97|72.17|74.65|71.85|0
1668405900000|2022-11-14 06:05:00|74.83|72.03|74.54|71.74|74.9|72.1|74.44|71.64|0
1668406200000|2022-11-14 06:10:00|74.51|71.71|74.67|71.87|74.74|71.94|74.44|71.64|0
1668406500000|2022-11-14 06:15:00|74.65|71.85|74.51|71.71|74.75|71.95|74.51|71.71|0
1668406800000|2022-11-14 06:20:00|74.52|71.72|74.57|71.77|74.68|71.88|74.52|71.72|0
1668407100000|2022-11-14 06:25:00|74.54|71.74|74.68|71.88|74.71|71.91|74.54|71.74|0
1668407400000|2022-11-14 06:30:00|74.64|71.84|74.66|71.86|74.76|71.96|74.61|71.81|0
1668407700000|2022-11-14 06:35:00|74.68|71.88|74.74|71.94|74.74|71.94|74.57|71.77|0
1668408000000|2022-11-14 06:40:00|74.69|71.89|74.43|71.63|74.69|71.89|74.43|71.63|0
1668408300000|2022-11-14 06:45:00|74.39|71.59|74.39|71.59|74.5|71.7|74.32|71.52|0
1668408600000|2022-11-14 06:50:00|74.36|71.56|74.29|71.49|74.43|71.63|74.15|71.35|0
1668408900000|2022-11-14 06:55:00|74.25|71.45|73.9|71.1|74.25|71.45|73.87|71.07|0
1668409200000|2022-11-14 07:00:00|73.94|71.14|73.8|71|74.08|71.28|73.73|70.93|0
1668409500000|2022-11-14 07:05:00|73.83|71.03|73.86|71.06|73.95|71.15|73.62|70.82|0
1668409800000|2022-11-14 07:10:00|73.9|71.1|73.57|70.77|73.97|71.17|73.57|70.77|0
1668410100000|2022-11-14 07:15:00|73.55|70.75|73.69|70.89|73.78|70.98|73.55|70.75|0
1668410400000|2022-11-14 07:20:00|73.67|70.87|73.44|70.64|73.69|70.89|73.38|70.58|0
1668410700000|2022-11-14 07:25:00|73.46|70.66|73.75|70.95|73.89|71.09|73.43|70.63|0
1668411000000|2022-11-14 07:30:00|73.72|70.92|73.54|70.74|73.86|71.06|73.54|70.74|0
1668411300000|2022-11-14 07:35:00|73.53|70.73|73.61|70.81|73.68|70.88|73.37|70.57|0
1668411600000|2022-11-14 07:40:00|73.63|70.83|73.75|70.95|73.85|71.05|73.63|70.83|0
1668411900000|2022-11-14 07:45:00|73.68|70.88|73.73|70.93|73.96|71.16|73.61|70.81|0
1668412200000|2022-11-14 07:50:00|73.75|70.95|74.02|71.22|74.06|71.26|73.75|70.95|0
1668412500000|2022-11-14 07:55:00|73.99|71.19|73.85|71.05|74.13|71.33|73.85|71.05|0
1668412800000|2022-11-14 08:00:00|73.88|71.08|73.47|70.67|73.99|71.19|73.33|70.53|0
1668413100000|2022-11-14 08:05:00|73.3|70.7|73.74|71.14|74.09|71.49|73.3|70.7|0
1668413400000|2022-11-14 08:10:00|73.81|71.21|73.02|70.42|73.92|71.32|72.98|70.38|0
1668413700000|2022-11-14 08:15:00|73.05|70.45|73.02|70.42|73.4|70.8|72.91|70.31|0
1668414000000|2022-11-14 08:20:00|72.95|70.35|73.34|70.74|73.34|70.74|72.85|70.25|0
1668414300000|2022-11-14 08:25:00|73.32|70.72|73.67|71.07|73.81|71.21|73.15|70.55|0
1668414600000|2022-11-14 08:30:00|73.63|71.03|73.77|71.17|73.88|71.28|73.36|70.76|0
1668414900000|2022-11-14 08:35:00|73.81|71.21|73.91|71.31|74.12|71.52|73.63|71.03|0
1668415200000|2022-11-14 08:40:00|73.87|71.27|73.42|70.82|73.87|71.27|73.35|70.75|0
1668415500000|2022-11-14 08:45:00|73.39|70.79|73.39|70.79|73.49|70.89|73.32|70.72|0
1668415800000|2022-11-14 08:50:00|73.42|70.82|73.25|70.65|73.51|70.91|73.14|70.54|0
1668416100000|2022-11-14 08:55:00|73.21|70.61|73.35|70.75|73.49|70.89|72.97|70.37|0
1668416400000|2022-11-14 09:00:00|73.31|70.71|74.18|71.58|74.18|71.58|73.28|70.68|0
1668416700000|2022-11-14 09:05:00|74.25|71.65|74.52|71.92|74.56|71.96|74.11|71.51|0
1668417000000|2022-11-14 09:10:00|74.56|71.96|74.59|71.99|74.65|72.05|74.42|71.82|0
1668417300000|2022-11-14 09:15:00|74.52|71.92|74.71|72.11|74.91|72.31|74.28|71.68|0
1668417600000|2022-11-14 09:20:00|74.7|72.1|74.98|72.38|74.98|72.38|74.66|72.06|0
1668417900000|2022-11-14 09:25:00|75.05|72.45|74.83|72.23|75.29|72.69|74.8|72.2|0
1668418200000|2022-11-14 09:30:00|74.8|72.2|74.9|72.3|75.01|72.41|74.69|72.09|0
1668418500000|2022-11-14 09:35:00|74.87|72.27|74.57|71.97|74.94|72.34|74.34|71.74|0
1668418800000|2022-11-14 09:40:00|74.55|71.95|74.23|71.63|74.69|72.09|74.13|71.53|0
1668419100000|2022-11-14 09:45:00|74.2|71.6|74.69|72.09|74.78|72.18|74.2|71.6|0
1668419400000|2022-11-14 09:50:00|74.72|72.12|74.47|71.87|75|72.4|74.47|71.87|0
1668419700000|2022-11-14 09:55:00|74.51|71.91|75.07|72.47|75.14|72.54|74.47|71.87|0
1668420000000|2022-11-14 10:00:00|75.1|72.5|75.14|72.54|75.42|72.82|74.82|72.22|0
1668420300000|2022-11-14 10:05:00|75.1|72.5|74.82|72.22|75.17|72.57|74.72|72.12|0
1668420600000|2022-11-14 10:10:00|74.78|72.18|74.43|71.83|74.78|72.18|74.36|71.76|0
1668420900000|2022-11-14 10:15:00|74.47|71.87|74.54|71.94|74.61|72.01|74.26|71.66|0
1668421200000|2022-11-14 10:20:00|74.5|71.9|74.46|71.86|74.57|71.97|74.33|71.73|0
1668421500000|2022-11-14 10:25:00|74.43|71.83|74.18|71.58|74.46|71.86|74.18|71.58|0
1668421800000|2022-11-14 10:30:00|74.15|71.55|74.48|71.88|74.53|71.93|74.15|71.55|0
1668422100000|2022-11-14 10:35:00|74.5|71.9|75.05|72.45|75.11|72.51|73.29|70.69|0
1668422400000|2022-11-14 10:40:00|75.1|72.5|75.05|72.45|75.16|72.56|74.8|72.2|0
1668422700000|2022-11-14 10:45:00|75.01|72.41|75.01|72.41|75.26|72.66|74.91|72.31|0
1668423000000|2022-11-14 10:50:00|75.05|72.45|75.15|72.55|75.15|72.55|74.87|72.27|0
1668423300000|2022-11-14 10:55:00|75.12|72.52|74.62|72.02|75.12|72.52|74.62|72.02|0
1668423600000|2022-11-14 11:00:00|74.69|72.09|74.9|72.3|74.92|72.32|74.64|72.04|0
1668423900000|2022-11-14 11:05:00|74.94|72.34|74.95|72.35|75.04|72.44|74.71|72.11|0
1668424200000|2022-11-14 11:10:00|74.94|72.34|74.97|72.37|75.04|72.44|74.79|72.19|0
1668424500000|2022-11-14 11:15:00|74.93|72.33|74.58|71.98|75.07|72.47|74.53|71.93|0
1668424800000|2022-11-14 11:20:00|74.55|71.95|74.86|72.26|74.86|72.26|74.48|71.88|0
1668425100000|2022-11-14 11:25:00|74.83|72.23|74.58|71.98|74.86|72.26|74.55|71.95|0
1668425400000|2022-11-14 11:30:00|74.61|72.01|74.32|71.72|74.72|72.12|74.26|71.66|0
1668425700000|2022-11-14 11:35:00|74.33|71.73|74.19|71.59|74.33|71.73|74.19|71.59|0
1668426000000|2022-11-14 11:40:00|74.21|71.61|74.23|71.63|74.3|71.7|74.07|71.47|0
1668426300000|2022-11-14 11:45:00|74.19|71.59|74.47|71.87|74.5|71.9|74.12|71.52|0
1668426600000|2022-11-14 11:50:00|74.45|71.85|74.71|72.11|74.71|72.11|74.36|71.76|0
1668426900000|2022-11-14 11:55:00|74.68|72.08|74.6|72|74.81|72.21|74.5|71.9|0
1668427200000|2022-11-14 12:00:00|74.64|72.04|74.71|72.11|74.85|72.25|74.5|71.9|0
1668427500000|2022-11-14 12:05:00|74.74|72.14|74.53|71.93|74.78|72.18|74.36|71.76|0
1668427800000|2022-11-14 12:10:00|74.51|71.91|74.39|71.79|74.74|72.14|74.29|71.69|0
1668428100000|2022-11-14 12:15:00|74.42|71.82|74.39|71.79|74.53|71.93|74.3|71.7|0
1668428400000|2022-11-14 12:20:00|74.37|71.77|74.14|71.54|74.53|71.93|74.11|71.51|0
1668428700000|2022-11-14 12:25:00|74.18|71.58|74.04|71.44|74.25|71.65|74|71.4|0
1668429000000|2022-11-14 12:30:00|74.02|71.42|74.07|71.47|74.21|71.61|74|71.4|0
1668429300000|2022-11-14 12:35:00|74.04|71.44|74.21|71.61|74.23|71.63|73.86|71.26|0
1668429600000|2022-11-14 12:40:00|74.19|71.59|73.86|71.26|74.19|71.59|73.69|71.09|0
1668429900000|2022-11-14 12:45:00|73.89|71.29|73.93|71.33|74.1|71.5|73.82|71.22|0
1668430200000|2022-11-14 12:50:00|73.96|71.36|73.96|71.36|74|71.4|73.89|71.29|0
1668430500000|2022-11-14 12:55:00|74.03|71.43|73.75|71.15|74.03|71.43|73.72|71.12|0
1668430800000|2022-11-14 13:00:00|73.78|71.18|74.34|71.74|74.48|71.88|73.78|71.18|0
1668431100000|2022-11-14 13:05:00|74.37|71.77|74.06|71.46|74.37|71.77|74.02|71.42|0
1668431400000|2022-11-14 13:10:00|74.09|71.49|73.74|71.14|74.23|71.63|73.71|71.11|0
1668431700000|2022-11-14 13:15:00|73.71|71.11|73.43|70.83|73.95|71.35|73.4|70.8|0
1668432000000|2022-11-14 13:20:00|73.5|70.9|72.99|70.39|74.6|72|72.78|70.18|0
1668432300000|2022-11-14 13:25:00|73.02|70.42|74.29|71.69|75.85|73.25|72.99|70.39|0
1668432600000|2022-11-14 13:30:00|74.33|71.73|74.32|71.72|74.78|72.18|74.29|71.69|0
1668432900000|2022-11-14 13:35:00|74.36|71.76|74.39|71.79|74.49|71.89|74.18|71.58|0
1668433200000|2022-11-14 13:40:00|74.37|71.77|74.63|72.03|74.74|72.14|74.29|71.69|0
1668433500000|2022-11-14 13:45:00|74.67|72.07|74.84|72.24|74.87|72.27|74.6|72|0
1668433800000|2022-11-14 13:50:00|74.87|72.27|74.84|72.24|75.05|72.45|74.66|72.06|0
1668434100000|2022-11-14 13:55:00|74.87|72.27|75.08|72.48|75.33|72.73|74.84|72.24|0
1668434400000|2022-11-14 14:00:00|75.05|72.45|74.35|71.75|75.05|72.45|74.35|71.75|0
1668434700000|2022-11-14 14:05:00|74.38|71.78|74.48|71.88|74.66|72.06|74.38|71.78|0
1668435000000|2022-11-14 14:10:00|74.52|71.92|74.73|72.13|74.76|72.16|74.41|71.81|0
1668435300000|2022-11-14 14:15:00|74.8|72.2|74.99|72.39|75.07|72.47|74.69|72.09|0
1668435600000|2022-11-14 14:20:00|75.11|72.51|75.21|72.61|75.42|72.82|75|72.4|0
1668435900000|2022-11-14 14:25:00|75.28|72.68|75.63|73.03|75.77|73.17|75.18|72.58|0
1668436200000|2022-11-14 14:30:00|75.49|72.89|75.24|72.64|75.88|73.28|74.34|71.74|0
1668436500000|2022-11-14 14:35:00|75.21|72.61|74.09|71.49|75.42|72.82|74.09|71.49|0
1668436800000|2022-11-14 14:40:00|74.23|71.63|75.04|72.44|75.77|73.17|74.06|71.46|0
1668437100000|2022-11-14 14:45:00|75.11|72.51|74.66|72.06|75.85|73.25|74.52|71.92|0
1668437400000|2022-11-14 14:50:00|74.62|72.02|74.34|71.74|74.66|72.06|73.96|71.36|0
1668437700000|2022-11-14 14:55:00|74.24|71.64|73.61|71.01|74.45|71.85|73.4|70.8|0
1668438000000|2022-11-14 15:00:00|73.47|70.87|72.95|70.35|73.51|70.91|72.51|69.91|0
1668438300000|2022-11-14 15:05:00|72.99|70.39|72.3|69.7|73.37|70.77|72.06|69.46|0
1668438600000|2022-11-14 15:10:00|72.23|69.63|71.99|69.39|72.61|70.01|71.76|69.16|0
1668438900000|2022-11-14 15:15:00|71.96|69.36|71.69|69.09|71.96|69.36|71.08|68.48|0
1668439200000|2022-11-14 15:20:00|71.65|69.05|71.99|69.39|72.47|69.87|71.15|68.55|0
1668439500000|2022-11-14 15:25:00|72.02|69.42|72.36|69.76|72.84|70.24|71.89|69.29|0
1668439800000|2022-11-14 15:30:00|72.4|69.8|71.92|69.32|72.64|70.04|71.61|69.01|0
1668440100000|2022-11-14 15:35:00|71.82|69.22|71.92|69.32|72.4|69.8|71.82|69.22|0
1668440400000|2022-11-14 15:40:00|71.88|69.28|71.85|69.25|71.95|69.35|71.24|68.64|0
1668440700000|2022-11-14 15:45:00|71.78|69.18|72.15|69.55|72.19|69.59|71.75|69.15|0
1668441000000|2022-11-14 15:50:00|72.19|69.59|71.74|69.14|72.39|69.79|71.68|69.08|0
1668441300000|2022-11-14 15:55:00|71.81|69.21|71.61|69.01|71.91|69.31|71.17|68.57|0
1668441600000|2022-11-14 16:00:00|71.67|69.07|72.42|69.82|72.59|69.99|71.44|68.84|0
1668441900000|2022-11-14 16:05:00|72.35|69.75|72.21|69.61|72.69|70.09|72.01|69.41|0
1668442200000|2022-11-14 16:10:00|72.25|69.65|73.57|70.97|73.69|71.09|72.25|69.65|0
1668442500000|2022-11-14 16:15:00|73.55|70.95|73.87|71.27|74.18|71.58|72.63|70.03|0
1668442800000|2022-11-14 16:20:00|73.83|71.23|73.55|70.95|73.94|71.34|73.31|70.71|0
1668443100000|2022-11-14 16:25:00|73.59|70.99|73.52|70.92|73.66|71.06|73.24|70.64|0
1668443400000|2022-11-14 16:30:00|73.55|70.95|71.97|69.37|73.79|71.19|71.87|69.27|0
1668443700000|2022-11-14 16:35:00|71.8|69.2|71.97|69.37|72.07|69.47|71.42|68.82|0
1668444000000|2022-11-14 16:40:00|71.93|69.33|71.93|69.33|72.17|69.57|71.63|69.03|0
1668444300000|2022-11-14 16:45:00|71.9|69.3|71.59|68.99|71.93|69.33|71.29|68.69|0
1668444600000|2022-11-14 16:50:00|71.62|69.02|72.2|69.6|72.37|69.77|71.39|68.79|0
1668444900000|2022-11-14 16:55:00|72.13|69.53|72.06|69.46|72.47|69.87|71.93|69.33|0
1668445200000|2022-11-14 17:00:00|72.1|69.5|71.38|68.78|72.33|69.73|71.04|68.44|0
1668445500000|2022-11-14 17:05:00|71.42|68.82|71.28|68.68|71.55|68.95|71.11|68.51|0
1668445800000|2022-11-14 17:10:00|71.24|68.64|71.38|68.78|71.62|69.02|71.01|68.41|0
1668446100000|2022-11-14 17:15:00|71.24|68.64|71.68|69.08|71.68|69.08|71.04|68.44|0
1668446400000|2022-11-14 17:20:00|71.73|69.13|71.82|69.22|72.74|70.14|71.73|69.13|0
1668446700000|2022-11-14 17:25:00|71.85|69.25|71.34|68.74|71.98|69.38|71.27|68.67|0
1668447000000|2022-11-14 17:30:00|71.27|68.67|70.83|68.23|71.41|68.81|70.7|68.1|0
1668447300000|2022-11-14 17:35:00|70.8|68.2|70.3|67.7|70.93|68.33|70.26|67.66|0
1668447600000|2022-11-14 17:40:00|70.26|67.66|70.7|68.1|70.8|68.2|70.26|67.66|0
1668447900000|2022-11-14 17:45:00|70.63|68.03|70.66|68.06|71.71|69.11|70.29|67.69|0
1668448200000|2022-11-14 17:50:00|70.7|68.1|70.89|68.29|70.96|68.36|70.59|67.99|0
1668448500000|2022-11-14 17:55:00|70.86|68.26|71.23|68.63|71.57|68.97|70.79|68.19|0
1668448800000|2022-11-14 18:00:00|71.33|68.73|71.06|68.46|71.53|68.93|70.96|68.36|0
1668449100000|2022-11-14 18:05:00|71.09|68.49|71.09|68.49|71.29|68.69|70.79|68.19|0
1668449400000|2022-11-14 18:10:00|71.06|68.46|70.52|67.92|71.06|68.46|70.49|67.89|0
1668449700000|2022-11-14 18:15:00|70.59|67.99|70.25|67.65|70.69|68.09|70.25|67.65|0
1668450000000|2022-11-14 18:20:00|70.28|67.68|69.92|67.32|70.32|67.72|69.82|67.22|0
1668450300000|2022-11-14 18:25:00|69.95|67.35|69.42|66.82|70.02|67.42|69.29|66.69|0
1668450600000|2022-11-14 18:30:00|69.45|66.85|70.09|67.49|70.42|67.82|69.45|66.85|0
1668450900000|2022-11-14 18:35:00|70.05|67.45|70.02|67.42|70.32|67.72|69.82|67.22|0
1668451200000|2022-11-14 18:40:00|70.05|67.45|70.12|67.52|70.35|67.75|70.05|67.45|0
1668451500000|2022-11-14 18:45:00|70.15|67.55|70.25|67.65|70.48|67.88|70.15|67.55|0
1668451800000|2022-11-14 18:50:00|70.21|67.61|69.98|67.38|70.28|67.68|69.78|67.18|0
1668452100000|2022-11-14 18:55:00|69.95|67.35|69.82|67.22|70.08|67.48|69.82|67.22|0
1668452400000|2022-11-14 19:00:00|69.85|67.25|70.18|67.58|70.31|67.71|69.78|67.18|0
1668452700000|2022-11-14 19:05:00|70.21|67.61|70.44|67.84|70.71|68.11|70.14|67.54|0
1668453000000|2022-11-14 19:10:00|70.47|67.87|70.37|67.77|70.67|68.07|70.37|67.77|0
1668453300000|2022-11-14 19:15:00|70.44|67.84|70.64|68.04|71.04|68.44|70.31|67.71|0
1668453600000|2022-11-14 19:20:00|70.7|68.1|70.74|68.14|70.97|68.37|70.6|68|0
1668453900000|2022-11-14 19:25:00|70.77|68.17|70.33|67.73|70.94|68.34|70.33|67.73|0
1668454200000|2022-11-14 19:30:00|70.37|67.77|70.83|68.23|70.87|68.27|70.2|67.6|0
1668454500000|2022-11-14 19:35:00|70.8|68.2|71.13|68.53|71.2|68.6|70.63|68.03|0
1668454800000|2022-11-14 19:40:00|71.23|68.63|71.23|68.63|71.5|68.9|71|68.4|0
1668455100000|2022-11-14 19:45:00|71.26|68.66|71.8|69.2|71.94|69.34|71.13|68.53|0
1668455400000|2022-11-14 19:50:00|71.77|69.17|71.7|69.1|71.84|69.24|71.36|68.76|0
1668455700000|2022-11-14 19:55:00|71.67|69.07|71.66|69.06|71.77|69.17|71.41|68.81|0
1668456000000|2022-11-14 20:00:00|71.7|69.1|70.99|68.39|71.7|69.1|70.96|68.36|0
1668456300000|2022-11-14 20:05:00|70.96|68.36|71.56|68.96|71.63|69.03|70.69|68.09|0
1668456600000|2022-11-14 20:10:00|71.59|68.99|73.09|70.49|73.16|70.56|71.49|68.89|0
1668456900000|2022-11-14 20:15:00|73.12|70.52|72.95|70.35|73.43|70.83|72.88|70.28|0
1668457200000|2022-11-14 20:20:00|72.88|70.28|72.61|70.01|73.05|70.45|72.54|69.94|0
1668457500000|2022-11-14 20:25:00|72.67|70.07|72.91|70.31|72.91|70.31|72.44|69.84|0
1668457800000|2022-11-14 20:30:00|72.95|70.35|73.74|71.14|73.74|71.14|72.81|70.21|0
1668458100000|2022-11-14 20:35:00|73.77|71.17|73.39|70.79|73.84|71.24|73.15|70.55|0
1668458400000|2022-11-14 20:40:00|73.36|70.76|74.05|71.45|74.08|71.48|73.18|70.58|0
1668458700000|2022-11-14 20:45:00|74.01|71.41|74.74|72.14|74.78|72.18|73.94|71.34|0
1668459000000|2022-11-14 20:50:00|74.82|72.22|75.66|73.06|75.73|73.13|74.43|71.83|0
1668459300000|2022-11-14 20:55:00|75.7|73.1|76.8|74.2|77.02|74.42|75.7|73.1|0
1668459600000|2022-11-14 21:00:00|76.34|73.74|76.62|74.02|76.69|74.09|73.98|71.38|0
1668459900000|2022-11-14 21:05:00|76.58|73.98|76.33|73.73|76.58|73.98|76.12|73.52|0
1668460200000|2022-11-14 21:10:00|76.29|73.69|75.76|73.16|76.29|73.69|75.76|73.16|0
1668460500000|2022-11-14 21:15:00|76|73.2|76.53|73.73|76.61|73.81|76|73.2|0
1668460800000|2022-11-14 21:20:00|76.5|73.7|76.53|73.73|76.6|73.8|76.46|73.66|0
1668461100000|2022-11-14 21:25:00|76.57|73.77|76.6|73.8|76.64|73.84|76.57|73.77|0
1668461400000|2022-11-14 21:30:00|76.64|73.84|76.56|73.76|76.78|73.98|76.49|73.69|0
1668461700000|2022-11-14 21:35:00|76.6|73.8|76.56|73.76|76.63|73.83|76.53|73.73|0
1668462000000|2022-11-14 21:40:00|76.53|73.73|76.2|73.4|76.56|73.76|76.2|73.4|0
1668462300000|2022-11-14 21:45:00|76.13|73.33|76.29|73.49|76.29|73.49|76.06|73.26|0
1668462600000|2022-11-14 21:50:00|76.27|73.47|76.24|73.44|76.42|73.62|76.16|73.36|0
1668462900000|2022-11-14 21:55:00|76.2|73.4|75.93|73.13|76.24|73.44|75.93|73.13|0
1668463200000|2022-11-14 22:00:00|75.98|73.18|75.93|73.13|76.03|73.23|75.86|73.06|0
1668463500000|2022-11-14 22:05:00|75.95|73.15|76.13|73.33|76.16|73.36|75.95|73.15|0
1668463800000|2022-11-14 22:10:00|76.12|73.32|76.06|73.26|76.15|73.35|76.04|73.24|0
1668464100000|2022-11-14 22:15:00|76.05|73.25|75.99|73.19|76.05|73.25|75.99|73.19|0
1668464400000|2022-11-14 22:20:00|75.96|73.16|75.96|73.16|76.02|73.22|75.94|73.14|0
1668464700000|2022-11-14 22:25:00|76.04|73.24|76.06|73.26|76.13|73.33|75.97|73.17|0
1668465000000|2022-11-14 22:30:00|76.05|73.25|75.99|73.19|76.05|73.25|75.99|73.19|0
1668465300000|2022-11-14 22:35:00|75.94|73.14|75.96|73.16|75.96|73.16|75.94|73.14|0
1668465600000|2022-11-14 22:40:00|75.94|73.14|75.89|73.09|75.95|73.15|75.85|73.05|0
1668465900000|2022-11-14 22:45:00|75.93|73.13|75.92|73.12|75.93|73.13|75.92|73.12|0
1668466200000|2022-11-14 22:50:00|75.86|73.06|75.91|73.11|75.94|73.14|75.86|73.06|0
1668466500000|2022-11-14 22:55:00|75.95|73.15|75.9|73.1|75.95|73.15|75.88|73.08|0
1668466800000|2022-11-14 23:00:00|75.98|73.18|75.96|73.16|76.03|73.23|75.66|72.86|0
1668467100000|2022-11-14 23:05:00|75.93|73.13|75.87|73.07|76|73.2|75.78|72.98|0
1668467400000|2022-11-14 23:10:00|75.82|73.02|75.78|72.98|75.89|73.09|75.75|72.95|0
1668467700000|2022-11-14 23:15:00|75.75|72.95|75.78|72.98|75.82|73.02|75.67|72.87|0
1668468000000|2022-11-14 23:20:00|75.82|73.02|75.71|72.91|75.82|73.02|75.67|72.87|0
1668468300000|2022-11-14 23:25:00|75.69|72.89|75.74|72.94|75.88|73.08|75.69|72.89|0
1668468600000|2022-11-14 23:30:00|75.71|72.91|75.63|72.83|75.78|72.98|75.62|72.82|0
1668468900000|2022-11-14 23:35:00|75.65|72.85|75.56|72.76|75.7|72.9|75.56|72.76|0
1668469200000|2022-11-14 23:40:00|75.54|72.74|75.52|72.72|75.6|72.8|75.42|72.62|0
1668469500000|2022-11-14 23:45:00|75.54|72.74|75.91|73.11|75.95|73.15|75.52|72.72|0
1668469800000|2022-11-14 23:50:00|75.89|73.09|75.98|73.18|76.02|73.22|75.77|72.97|0
1668470100000|2022-11-14 23:55:00|75.95|73.15|76.05|73.25|76.05|73.25|75.94|73.14|0
1668470400000|2022-11-15 00:00:00|76.09|73.29|75.73|72.93|76.19|73.39|75.73|72.93|0
1668470700000|2022-11-15 00:05:00|75.76|72.96|76.01|73.21|76.05|73.25|75.76|72.96|0
1668471000000|2022-11-15 00:10:00|75.99|73.19|75.96|73.16|76.08|73.28|75.8|73|0
1668471300000|2022-11-15 00:15:00|75.97|73.17|76.01|73.21|76.12|73.32|75.92|73.12|0
1668471600000|2022-11-15 00:20:00|76.04|73.24|75.79|72.99|76.08|73.28|75.79|72.99|0
1668471900000|2022-11-15 00:25:00|75.83|73.03|76|73.2|76.08|73.28|75.79|72.99|0
1668472200000|2022-11-15 00:30:00|76.02|73.22|75.86|73.06|76.04|73.24|75.83|73.03|0
1668472500000|2022-11-15 00:35:00|75.83|73.03|75.89|73.09|76.09|73.29|75.83|73.03|0
1668472800000|2022-11-15 00:40:00|75.86|73.06|75.96|73.16|76|73.2|75.79|72.99|0
1668473100000|2022-11-15 00:45:00|75.93|73.13|76.14|73.34|76.21|73.41|75.86|73.06|0
1668473400000|2022-11-15 00:50:00|76.11|73.31|76.03|73.23|76.12|73.32|75.89|73.09|0
1668473700000|2022-11-15 00:55:00|76|73.2|76.24|73.44|76.35|73.55|76|73.2|0
1668474000000|2022-11-15 01:00:00|76.21|73.41|76.1|73.3|76.35|73.55|76.06|73.26|0
1668474300000|2022-11-15 01:05:00|76.14|73.34|76.17|73.37|76.31|73.51|76.13|73.33|0
1668474600000|2022-11-15 01:10:00|76.15|73.35|75.99|73.19|76.17|73.37|75.92|73.12|0
1668474900000|2022-11-15 01:15:00|75.97|73.17|75.7|72.9|76.06|73.26|75.53|72.73|0
1668475200000|2022-11-15 01:20:00|75.69|72.89|75.56|72.76|75.7|72.9|75.49|72.69|0
1668475500000|2022-11-15 01:25:00|75.6|72.8|75.61|72.81|75.7|72.9|75.49|72.69|0
1668475800000|2022-11-15 01:30:00|75.63|72.83|75.84|73.04|76.09|73.29|75.59|72.79|0
1668476100000|2022-11-15 01:35:00|75.88|73.08|75.63|72.83|75.95|73.15|75.56|72.76|0
1668476400000|2022-11-15 01:40:00|75.59|72.79|75.68|72.88|75.71|72.91|75.48|72.68|0
1668476700000|2022-11-15 01:45:00|75.7|72.9|75.59|72.79|75.8|73|75.52|72.72|0
1668477000000|2022-11-15 01:50:00|75.62|72.82|75.27|72.47|75.62|72.82|75.27|72.47|0
1668477300000|2022-11-15 01:55:00|75.23|72.43|75.44|72.64|75.51|72.71|75.16|72.36|0
1668477600000|2022-11-15 02:00:00|75.48|72.68|75.37|72.57|75.62|72.82|75.37|72.57|0
1668477900000|2022-11-15 02:05:00|75.39|72.59|75.51|72.71|75.55|72.75|75.28|72.48|0
1668478200000|2022-11-15 02:10:00|75.53|72.73|75.26|72.46|75.58|72.78|75.24|72.44|0
1668478500000|2022-11-15 02:15:00|75.23|72.43|75.05|72.25|75.3|72.5|75.01|72.21|0
1668478800000|2022-11-15 02:20:00|75.08|72.28|75.01|72.21|75.19|72.39|74.98|72.18|0
1668479100000|2022-11-15 02:25:00|75.05|72.25|75.12|72.32|75.15|72.35|74.94|72.14|0
1668479400000|2022-11-15 02:30:00|75.15|72.35|75.18|72.38|75.22|72.42|75.04|72.24|0
1668479700000|2022-11-15 02:35:00|75.15|72.35|74.97|72.17|75.18|72.38|74.97|72.17|0
1668480000000|2022-11-15 02:40:00|74.94|72.14|74.97|72.17|75.01|72.21|74.9|72.1|0
1668480300000|2022-11-15 02:45:00|75|72.2|75.21|72.41|75.29|72.49|74.97|72.17|0
1668480600000|2022-11-15 02:50:00|75.18|72.38|74.9|72.1|75.18|72.38|74.83|72.03|0
1668480900000|2022-11-15 02:55:00|74.86|72.06|74.77|71.97|74.93|72.13|74.75|71.95|0
1668481200000|2022-11-15 03:00:00|74.74|71.94|74.79|71.99|74.86|72.06|74.72|71.92|0
1668481500000|2022-11-15 03:05:00|74.75|71.95|74.68|71.88|74.75|71.95|74.68|71.88|0
1668481800000|2022-11-15 03:10:00|74.65|71.85|74.82|72.02|74.82|72.02|74.58|71.78|0
1668482100000|2022-11-15 03:15:00|74.85|72.05|74.68|71.88|74.85|72.05|74.61|71.81|0
1668482400000|2022-11-15 03:20:00|74.64|71.84|74.75|71.95|74.89|72.09|74.61|71.81|0
1668482700000|2022-11-15 03:25:00|74.73|71.93|74.74|71.94|74.83|72.03|74.6|71.8|0
1668483000000|2022-11-15 03:30:00|74.76|71.96|74.67|71.87|74.85|72.05|74.64|71.84|0
1668483300000|2022-11-15 03:35:00|74.64|71.84|74.53|71.73|74.71|71.91|74.53|71.73|0
1668483600000|2022-11-15 03:40:00|74.57|71.77|74.65|71.85|74.65|71.85|74.53|71.73|0
1668483900000|2022-11-15 03:45:00|74.63|71.83|74.49|71.69|74.63|71.83|74.49|71.69|0
1668484200000|2022-11-15 03:50:00|74.51|71.71|74.53|71.73|74.6|71.8|74.39|71.59|0
1668484500000|2022-11-15 03:55:00|74.54|71.74|74.56|71.76|74.59|71.79|74.49|71.69|0
1668484800000|2022-11-15 04:00:00|74.52|71.72|74.61|71.81|74.73|71.93|74.52|71.72|0
1668485100000|2022-11-15 04:05:00|74.63|71.83|74.63|71.83|74.66|71.86|74.56|71.76|0
1668485400000|2022-11-15 04:10:00|74.59|71.79|74.76|71.96|74.76|71.96|74.59|71.79|0
1668485700000|2022-11-15 04:15:00|74.73|71.93|74.73|71.93|74.76|71.96|74.69|71.89|0
1668486000000|2022-11-15 04:20:00|74.71|71.91|74.8|72|74.8|72|74.69|71.89|0
1668486300000|2022-11-15 04:25:00|74.76|71.96|74.76|71.96|74.83|72.03|74.69|71.89|0
1668486600000|2022-11-15 04:30:00|74.79|71.99|74.69|71.89|74.79|71.99|74.65|71.85|0
1668486900000|2022-11-15 04:35:00|74.72|71.92|74.65|71.85|74.74|71.94|74.62|71.82|0
1668487200000|2022-11-15 04:40:00|74.63|71.83|74.72|71.92|74.72|71.92|74.58|71.78|0
1668487500000|2022-11-15 04:45:00|74.75|71.95|74.77|71.97|74.77|71.97|74.68|71.88|0
1668487800000|2022-11-15 04:50:00|74.79|71.99|74.75|71.95|74.79|71.99|74.7|71.9|0
1668488100000|2022-11-15 04:55:00|74.72|71.92|74.78|71.98|74.82|72.02|74.72|71.92|0
1668488400000|2022-11-15 05:00:00|74.8|72|74.68|71.88|74.85|72.05|74.54|71.74|0
1668488700000|2022-11-15 05:05:00|74.66|71.86|74.4|71.6|74.73|71.93|74.4|71.6|0
1668489000000|2022-11-15 05:10:00|74.36|71.56|74.29|71.49|74.4|71.6|74.08|71.28|0
1668489300000|2022-11-15 05:15:00|74.25|71.45|74.36|71.56|74.39|71.59|74.25|71.45|0
1668489600000|2022-11-15 05:20:00|74.39|71.59|74.36|71.56|74.46|71.66|74.32|71.52|0
1668489900000|2022-11-15 05:25:00|74.32|71.52|74.39|71.59|74.42|71.62|74.29|71.49|0
1668490200000|2022-11-15 05:30:00|74.37|71.57|74.49|71.69|74.6|71.8|74.32|71.52|0
1668490500000|2022-11-15 05:35:00|74.53|71.73|74.46|71.66|74.6|71.8|74.46|71.66|0
1668490800000|2022-11-15 05:40:00|74.49|71.69|74.4|71.6|74.53|71.73|74.4|71.6|0
1668491100000|2022-11-15 05:45:00|74.38|71.58|74.42|71.62|74.52|71.72|74.35|71.55|0
1668491400000|2022-11-15 05:50:00|74.45|71.65|74.45|71.65|74.52|71.72|74.38|71.58|0
1668491700000|2022-11-15 05:55:00|74.49|71.69|74.48|71.68|74.52|71.72|74.43|71.63|0
1668492000000|2022-11-15 06:00:00|74.47|71.67|74.38|71.58|74.52|71.72|74.2|71.4|0
1668492300000|2022-11-15 06:05:00|74.41|71.61|74.24|71.44|74.41|71.61|74.17|71.37|0
1668492600000|2022-11-15 06:10:00|74.27|71.47|74.13|71.33|74.34|71.54|74.04|71.24|0
1668492900000|2022-11-15 06:15:00|74.1|71.3|74.34|71.54|74.34|71.54|74.1|71.3|0
1668493200000|2022-11-15 06:20:00|74.32|71.52|74.34|71.54|74.37|71.57|74.27|71.47|0
1668493500000|2022-11-15 06:25:00|74.3|71.5|74.19|71.39|74.34|71.54|74.16|71.36|0
1668493800000|2022-11-15 06:30:00|74.16|71.36|74.16|71.36|74.26|71.46|74.09|71.29|0
1668494100000|2022-11-15 06:35:00|74.14|71.34|74.23|71.43|74.26|71.46|74.12|71.32|0
1668494400000|2022-11-15 06:40:00|74.21|71.41|74.26|71.46|74.33|71.53|74.21|71.41|0
1668494700000|2022-11-15 06:45:00|74.29|71.49|74.24|71.44|74.43|71.63|74.22|71.42|0
1668495000000|2022-11-15 06:50:00|74.26|71.46|74.05|71.25|74.26|71.46|74.01|71.21|0
1668495300000|2022-11-15 06:55:00|74.08|71.28|73.98|71.18|74.08|71.28|73.94|71.14|0
1668495600000|2022-11-15 07:00:00|73.94|71.14|73.94|71.14|74.04|71.24|73.84|71.04|0
1668495900000|2022-11-15 07:05:00|73.92|71.12|73.76|70.96|73.97|71.17|73.76|70.96|0
1668496200000|2022-11-15 07:10:00|73.73|70.93|73.71|70.91|73.82|71.02|73.38|70.58|0
1668496500000|2022-11-15 07:15:00|73.69|70.89|73.5|70.7|73.73|70.93|73.48|70.68|0
1668496800000|2022-11-15 07:20:00|73.48|70.68|73.14|70.34|73.52|70.72|73.14|70.34|0
1668497100000|2022-11-15 07:25:00|73.17|70.37|73.31|70.51|73.41|70.61|73.14|70.34|0
1668497400000|2022-11-15 07:30:00|73.33|70.53|73.48|70.68|74.75|71.95|73|70.2|0
1668497700000|2022-11-15 07:35:00|73.5|70.7|73.34|70.54|73.58|70.78|73.3|70.5|0
1668498000000|2022-11-15 07:40:00|73.3|70.5|73.13|70.33|73.34|70.54|73.13|70.33|0
1668498300000|2022-11-15 07:45:00|73.16|70.36|73.33|70.53|73.34|70.54|72.82|70.02|0
1668498600000|2022-11-15 07:50:00|73.3|70.5|73.68|70.88|73.68|70.88|73.2|70.4|0
1668498900000|2022-11-15 07:55:00|73.7|70.9|73.63|70.83|73.75|70.95|73.5|70.7|0
1668499200000|2022-11-15 08:00:00|73.57|70.77|73.5|70.7|73.78|70.98|73.4|70.6|0
1668499500000|2022-11-15 08:05:00|73.4|70.8|73.71|71.11|73.78|71.18|73.2|70.6|0
1668499800000|2022-11-15 08:10:00|73.68|71.08|73.54|70.94|73.71|71.11|73.33|70.73|0
1668500100000|2022-11-15 08:15:00|73.5|70.9|73.38|70.78|73.67|71.07|73.33|70.73|0
1668500400000|2022-11-15 08:20:00|73.4|70.8|73.71|71.11|73.71|71.11|73.22|70.62|0
1668500700000|2022-11-15 08:25:00|73.74|71.14|73.81|71.21|73.81|71.21|73.36|70.76|0
1668501000000|2022-11-15 08:30:00|73.77|71.17|73.76|71.16|73.88|71.28|73.57|70.97|0
1668501300000|2022-11-15 08:35:00|73.77|71.17|73.84|71.24|74.12|71.52|73.63|71.03|0
1668501600000|2022-11-15 08:40:00|73.87|71.27|73.57|70.97|73.87|71.27|73.39|70.79|0
1668501900000|2022-11-15 08:45:00|73.5|70.9|73.43|70.83|73.53|70.93|73.18|70.58|0
1668502200000|2022-11-15 08:50:00|73.42|70.82|73.11|70.51|73.6|71|73.08|70.48|0
1668502500000|2022-11-15 08:55:00|73.08|70.48|72.97|70.37|73.08|70.48|72.77|70.17|0
1668502800000|2022-11-15 09:00:00|73.08|70.48|72.73|70.13|73.08|70.48|72.72|70.12|0
1668503100000|2022-11-15 09:05:00|72.7|70.1|73.14|70.54|73.25|70.65|72.66|70.06|0
1668503400000|2022-11-15 09:10:00|73.13|70.53|73|70.4|73.31|70.71|72.99|70.39|0
1668503700000|2022-11-15 09:15:00|72.97|70.37|73.17|70.57|73.42|70.82|72.93|70.33|0
1668504000000|2022-11-15 09:20:00|73.21|70.61|73.29|70.69|73.38|70.78|73.1|70.5|0
1668504300000|2022-11-15 09:25:00|73.31|70.71|73.14|70.54|73.45|70.85|73.14|70.54|0
1668504600000|2022-11-15 09:30:00|73.17|70.57|73.07|70.47|73.31|70.71|73.07|70.47|0
1668504900000|2022-11-15 09:35:00|73.1|70.5|73.37|70.77|73.44|70.84|73.1|70.5|0
1668505200000|2022-11-15 09:40:00|73.41|70.81|73.1|70.5|73.51|70.91|73.03|70.43|0
1668505500000|2022-11-15 09:45:00|73.11|70.51|73.25|70.65|73.25|70.65|72.96|70.36|0
1668505800000|2022-11-15 09:50:00|73.22|70.62|72.99|70.39|73.23|70.63|72.85|70.25|0
1668506100000|2022-11-15 09:55:00|72.96|70.36|72.97|70.37|73.02|70.42|72.82|70.22|0
1668506400000|2022-11-15 10:00:00|72.99|70.39|72.37|69.77|72.99|70.39|72.34|69.74|0
1668506700000|2022-11-15 10:05:00|72.4|69.8|72.44|69.84|72.54|69.94|72.33|69.73|0
1668507000000|2022-11-15 10:10:00|72.4|69.8|71.99|69.39|72.54|69.94|71.99|69.39|0
1668507300000|2022-11-15 10:15:00|72.03|69.43|72.36|69.76|72.36|69.76|72.03|69.43|0
1668507600000|2022-11-15 10:20:00|72.35|69.75|72.64|70.04|72.67|70.07|72.26|69.66|0
1668507900000|2022-11-15 10:25:00|72.6|70|72.74|70.14|72.77|70.17|72.53|69.93|0
1668508200000|2022-11-15 10:30:00|72.77|70.17|72.63|70.03|72.84|70.24|72.6|70|0
1668508500000|2022-11-15 10:35:00|72.6|70|72.7|70.1|72.94|70.34|72.5|69.9|0
1668508800000|2022-11-15 10:40:00|72.73|70.13|72.66|70.06|72.84|70.24|72.63|70.03|0
1668509100000|2022-11-15 10:45:00|72.7|70.1|72.7|70.1|72.73|70.13|72.53|69.93|0
1668509400000|2022-11-15 10:50:00|72.71|70.11|72.76|70.16|72.83|70.23|72.59|69.99|0
1668509700000|2022-11-15 10:55:00|72.73|70.13|72.66|70.06|72.83|70.23|72.59|69.99|0
1668510000000|2022-11-15 11:00:00|72.69|70.09|72.38|69.78|72.69|70.09|72.08|69.48|0
1668510300000|2022-11-15 11:05:00|72.35|69.75|72.31|69.71|72.54|69.94|72.25|69.65|0
1668510600000|2022-11-15 11:10:00|72.35|69.75|72.62|70.02|72.62|70.02|72.21|69.61|0
1668510900000|2022-11-15 11:15:00|72.59|69.99|72.79|70.19|72.89|70.29|72.52|69.92|0
1668511200000|2022-11-15 11:20:00|72.72|70.12|72.93|70.33|72.96|70.36|72.69|70.09|0
1668511500000|2022-11-15 11:25:00|72.94|70.34|72.72|70.12|72.96|70.36|72.65|70.05|0
1668511800000|2022-11-15 11:30:00|72.7|70.1|72.91|70.31|72.92|70.32|72.61|70.01|0
1668512100000|2022-11-15 11:35:00|72.89|70.29|73.09|70.49|73.13|70.53|72.72|70.12|0
1668512400000|2022-11-15 11:40:00|73.13|70.53|73.09|70.49|73.2|70.6|73.02|70.42|0
1668512700000|2022-11-15 11:45:00|73.13|70.53|72.81|70.21|73.13|70.53|72.81|70.21|0
1668513000000|2022-11-15 11:50:00|72.85|70.25|72.81|70.21|72.93|70.33|72.73|70.13|0
1668513300000|2022-11-15 11:55:00|72.78|70.18|72.4|69.8|72.78|70.18|72.4|69.8|0
1668513600000|2022-11-15 12:00:00|72.54|69.94|72.88|70.28|72.95|70.35|72.47|69.87|0
1668513900000|2022-11-15 12:05:00|72.84|70.24|72.41|69.81|72.91|70.31|72.23|69.63|0
1668514200000|2022-11-15 12:10:00|72.43|69.83|72.4|69.8|72.43|69.83|72.23|69.63|0
1668514500000|2022-11-15 12:15:00|72.43|69.83|72.05|69.45|72.7|70.1|72.05|69.45|0
1668514800000|2022-11-15 12:20:00|72.09|69.49|71.48|68.88|72.15|69.55|71.44|68.84|0
1668515100000|2022-11-15 12:25:00|71.51|68.91|71.27|68.67|71.58|68.98|71.04|68.44|0
1668515400000|2022-11-15 12:30:00|71.24|68.64|71.12|68.52|71.27|68.67|71.1|68.5|0
1668515700000|2022-11-15 12:35:00|71.1|68.5|71.13|68.53|71.14|68.54|70.97|68.37|0
1668516000000|2022-11-15 12:40:00|71.17|68.57|71.1|68.5|71.23|68.63|70.97|68.37|0
1668516300000|2022-11-15 12:45:00|71.13|68.53|71|68.4|71.13|68.53|70.9|68.3|0
1668516600000|2022-11-15 12:50:00|70.96|68.36|71.16|68.56|71.23|68.63|70.96|68.36|0
1668516900000|2022-11-15 12:55:00|71.18|68.58|71.09|68.49|71.23|68.63|70.96|68.36|0
1668517200000|2022-11-15 13:00:00|71.03|68.43|71.06|68.46|71.19|68.59|70.79|68.19|0
1668517500000|2022-11-15 13:05:00|71.09|68.49|70.32|67.72|71.09|68.49|70.31|67.71|0
1668517800000|2022-11-15 13:10:00|70.29|67.69|70.35|67.75|70.42|67.82|70.16|67.56|0
1668518100000|2022-11-15 13:15:00|70.32|67.72|71.02|68.42|71.63|69.03|70.19|67.59|0
1668518400000|2022-11-15 13:20:00|71.06|68.46|71.59|68.99|71.66|69.06|71.02|68.42|0
1668518700000|2022-11-15 13:25:00|71.56|68.96|71.24|68.64|71.56|68.96|71.12|68.52|0
1668519000000|2022-11-15 13:30:00|70.99|68.39|66.6|64|71.14|68.54|65.76|63.16|0
1668519300000|2022-11-15 13:35:00|66.66|64.06|67.96|65.36|68.56|65.96|66.66|64.06|0
1668519600000|2022-11-15 13:40:00|67.9|65.3|68.6|66|68.64|66.04|67.84|65.24|0
1668519900000|2022-11-15 13:45:00|68.57|65.97|68.28|65.68|69.05|66.45|68.18|65.58|0
1668520200000|2022-11-15 13:50:00|68.25|65.65|68.57|65.97|69.21|66.61|68.02|65.42|0
1668520500000|2022-11-15 13:55:00|68.54|65.94|68.24|65.64|68.92|66.32|68.21|65.61|0
1668520800000|2022-11-15 14:00:00|68.21|65.61|68.9|66.3|69.02|66.42|68.15|65.55|0
1668521100000|2022-11-15 14:05:00|68.95|66.35|68.79|66.19|69.14|66.54|68.69|66.09|0
1668521400000|2022-11-15 14:10:00|68.76|66.16|69.47|66.87|69.5|66.9|68.53|65.93|0
1668521700000|2022-11-15 14:15:00|69.43|66.83|69.69|67.09|69.73|67.13|69.3|66.7|0
1668522000000|2022-11-15 14:20:00|69.66|67.06|69.58|66.98|69.86|67.26|69.4|66.8|0
1668522300000|2022-11-15 14:25:00|69.69|67.09|69.92|67.32|70.12|67.52|69.59|66.99|0
1668522600000|2022-11-15 14:30:00|69.69|67.09|70.09|67.49|70.13|67.53|68.43|65.83|0
1668522900000|2022-11-15 14:35:00|70.14|67.54|70.16|67.56|70.35|67.75|69.18|66.58|0
1668523200000|2022-11-15 14:40:00|70.14|67.54|70.71|68.11|70.85|68.25|69.63|67.03|0
1668523500000|2022-11-15 14:45:00|70.81|68.21|71.64|69.04|72.11|69.51|70.52|67.92|0
1668523800000|2022-11-15 14:50:00|71.57|68.97|70.93|68.33|71.57|68.97|70.31|67.71|0
1668524100000|2022-11-15 14:55:00|70.9|68.3|69.32|66.72|70.9|68.3|69.26|66.66|0
1668524400000|2022-11-15 15:00:00|69.23|66.63|69.09|66.49|69.39|66.79|68.61|66.01|0
1668524700000|2022-11-15 15:05:00|69.06|66.46|70.3|67.7|70.37|67.77|68.87|66.27|0
1668525000000|2022-11-15 15:10:00|70.2|67.6|70.37|67.77|70.63|68.03|69.74|67.14|0
1668525300000|2022-11-15 15:15:00|70.3|67.7|70.89|68.29|70.93|68.33|69.87|67.27|0
1668525600000|2022-11-15 15:20:00|70.79|68.19|69.71|67.11|71.12|68.52|69.67|67.07|0
1668525900000|2022-11-15 15:25:00|69.61|67.01|69.38|66.78|69.61|67.01|69.09|66.49|0
1668526200000|2022-11-15 15:30:00|69.35|66.75|69.05|66.45|69.7|67.1|68.92|66.32|0
1668526500000|2022-11-15 15:35:00|68.99|66.39|69.93|67.33|70.13|67.53|68.99|66.39|0
1668526800000|2022-11-15 15:40:00|69.86|67.26|69.67|67.07|70.26|67.66|69.34|66.74|0
1668527100000|2022-11-15 15:45:00|69.6|67|70.92|68.32|71.12|68.52|69.18|66.58|0
1668527400000|2022-11-15 15:50:00|71.02|68.42|70.48|67.88|71.65|69.05|70.48|67.88|0
1668527700000|2022-11-15 15:55:00|70.52|67.92|70.98|68.38|70.98|68.38|70.02|67.42|0
1668528000000|2022-11-15 16:00:00|71.04|68.44|70.91|68.31|72.28|69.68|70.84|68.24|0
1668528300000|2022-11-15 16:05:00|70.84|68.24|70.61|68.01|71.11|68.51|69.95|67.35|0
1668528600000|2022-11-15 16:10:00|70.64|68.04|70.07|67.47|70.87|68.27|70.04|67.44|0
1668528900000|2022-11-15 16:15:00|70.04|67.44|70.63|68.03|71.03|68.43|69.78|67.18|0
1668529200000|2022-11-15 16:20:00|70.67|68.07|70.53|67.93|70.67|68.07|69.81|67.21|0
1668529500000|2022-11-15 16:25:00|70.5|67.9|70.6|68|70.83|68.23|70.24|67.64|0
1668529800000|2022-11-15 16:30:00|70.57|67.97|68.86|66.26|70.57|67.97|68.83|66.23|0
1668530100000|2022-11-15 16:35:00|68.8|66.2|69.35|66.75|69.8|67.2|68.8|66.2|0
1668530400000|2022-11-15 16:40:00|69.38|66.78|69.67|67.07|69.8|67.2|68.99|66.39|0
1668530700000|2022-11-15 16:45:00|69.64|67.04|69.64|67.04|70|67.4|69.38|66.78|0
1668531000000|2022-11-15 16:50:00|69.74|67.14|69.57|66.97|69.93|67.33|69.47|66.87|0
1668531300000|2022-11-15 16:55:00|69.6|67|68.94|66.34|69.83|67.23|68.88|66.28|0
1668531600000|2022-11-15 17:00:00|68.91|66.31|69.86|67.26|70.45|67.85|68.78|66.18|0
1668531900000|2022-11-15 17:05:00|69.82|67.22|69.72|67.12|70.32|67.72|69.59|66.99|0
1668532200000|2022-11-15 17:10:00|69.69|67.09|69.82|67.22|70.04|67.44|69.13|66.53|0
1668532500000|2022-11-15 17:15:00|69.92|67.32|70.08|67.48|70.12|67.52|69.72|67.12|0
1668532800000|2022-11-15 17:20:00|70.12|67.52|70.15|67.55|70.45|67.85|69.82|67.22|0
1668533100000|2022-11-15 17:25:00|70.08|67.48|70.51|67.91|70.58|67.98|70.02|67.42|0
1668533400000|2022-11-15 17:30:00|70.48|67.88|70.11|67.51|70.81|68.21|69.86|67.26|0
1668533700000|2022-11-15 17:35:00|70.21|67.61|70.18|67.58|70.37|67.77|69.91|67.31|0
1668534000000|2022-11-15 17:40:00|70.21|67.61|70.7|68.1|70.97|68.37|70.01|67.41|0
1668534300000|2022-11-15 17:45:00|70.74|68.14|70.3|67.7|71.27|68.67|70.3|67.7|0
1668534600000|2022-11-15 17:50:00|70.4|67.8|70.77|68.17|70.8|68.2|70.4|67.8|0
1668534900000|2022-11-15 17:55:00|70.8|68.2|70.57|67.97|71.13|68.53|70.57|67.97|0
1668535200000|2022-11-15 18:00:00|70.5|67.9|70.23|67.63|70.67|68.07|70.13|67.53|0
1668535500000|2022-11-15 18:05:00|70.27|67.67|70.8|68.2|70.8|68.2|70.23|67.63|0
1668535800000|2022-11-15 18:10:00|70.73|68.13|70.89|68.29|71.16|68.56|70.66|68.06|0
1668536100000|2022-11-15 18:15:00|70.93|68.33|72.8|70.2|72.85|70.25|70.93|68.33|0
1668536400000|2022-11-15 18:20:00|72.87|70.27|73.13|70.53|74.24|71.64|72|69.4|0
1668536700000|2022-11-15 18:25:00|73.06|70.46|74.21|71.61|76.78|74.18|72.61|70.01|0
1668537000000|2022-11-15 18:30:00|74.46|71.86|79.95|77.35|80.03|77.43|73.41|70.81|0
1668537300000|2022-11-15 18:35:00|79.92|77.32|80.45|77.85|81.27|78.67|78.83|76.23|0
1668537600000|2022-11-15 18:40:00|80.5|77.9|78.79|76.19|81.76|79.16|78.39|75.79|0
1668537900000|2022-11-15 18:45:00|78.9|76.3|79.95|77.35|79.95|77.35|77.79|75.19|0
1668538200000|2022-11-15 18:50:00|80.06|77.46|80.71|78.11|81.7|79.1|78.79|76.19|0
1668538500000|2022-11-15 18:55:00|80.79|78.19|81.19|78.59|81.26|78.66|79.95|77.35|0
1668538800000|2022-11-15 19:00:00|81.11|78.51|83.28|80.68|83.28|80.68|80.6|78|0
1668539100000|2022-11-15 19:05:00|83.3|80.7|79.2|76.6|83.3|80.7|79.2|76.6|0
1668539400000|2022-11-15 19:10:00|78.7|76.1|78.05|75.45|78.7|76.1|76.82|74.22|0
1668539700000|2022-11-15 19:15:00|77.95|75.35|77.41|74.81|78.57|75.97|76.95|74.35|0
1668540000000|2022-11-15 19:20:00|77.34|74.74|74.53|71.93|77.34|74.74|74.09|71.49|0
1668540300000|2022-11-15 19:25:00|74.63|72.03|75.29|72.69|75.94|73.34|74.46|71.86|0
1668540600000|2022-11-15 19:30:00|75.12|72.52|75.23|72.63|76.92|74.32|74.9|72.3|0
1668540900000|2022-11-15 19:35:00|75.88|73.28|75.74|73.14|76.23|73.63|74.7|72.1|0
1668541200000|2022-11-15 19:40:00|75.71|73.11|76.4|73.8|76.54|73.94|74.39|71.79|0
1668541500000|2022-11-15 19:45:00|76.33|73.73|76.96|74.36|77.13|74.53|75.73|73.13|0
1668541800000|2022-11-15 19:50:00|76.99|74.39|76.67|74.07|77.24|74.64|76.43|73.83|0
1668542100000|2022-11-15 19:55:00|76.53|73.93|75.33|72.73|76.78|74.18|74.65|72.05|0
1668542400000|2022-11-15 20:00:00|75.24|72.64|74.65|72.05|75.45|72.85|74.34|71.74|0
1668542700000|2022-11-15 20:05:00|74.72|72.12|75.48|72.88|75.83|73.23|74.72|72.12|0
1668543000000|2022-11-15 20:10:00|75.37|72.77|75.62|73.02|75.97|73.37|75.1|72.5|0
1668543300000|2022-11-15 20:15:00|75.44|72.84|74.03|71.43|75.44|72.84|73.79|71.19|0
1668543600000|2022-11-15 20:20:00|74.17|71.57|73.76|71.16|74.41|71.81|73.45|70.85|0
1668543900000|2022-11-15 20:25:00|73.65|71.05|74.2|71.6|74.44|71.84|73.62|71.02|0
1668544200000|2022-11-15 20:30:00|74.23|71.63|75.72|73.12|75.76|73.16|74.23|71.63|0
1668544500000|2022-11-15 20:35:00|75.55|72.95|74.16|71.56|75.55|72.95|74.03|71.43|0
1668544800000|2022-11-15 20:40:00|74.23|71.63|74.06|71.46|74.47|71.87|73.79|71.19|0
1668545100000|2022-11-15 20:45:00|73.95|71.35|74.88|72.28|74.99|72.39|73.95|71.35|0
1668545400000|2022-11-15 20:50:00|75.23|72.63|76.03|73.43|76.59|73.99|75.23|72.63|0
1668545700000|2022-11-15 20:55:00|75.92|73.32|75.12|72.52|76.1|73.5|75.12|72.52|0
1668546000000|2022-11-15 21:00:00|75.29|72.69|74.63|72.03|75.29|72.69|74.39|71.79|0
1668546300000|2022-11-15 21:05:00|74.67|72.07|75.06|72.46|75.1|72.5|74.53|71.93|0
1668546600000|2022-11-15 21:10:00|75.1|72.5|76.78|74.18|77.13|74.53|75.1|72.5|0
1668546900000|2022-11-15 21:15:00|76.86|74.06|76.46|73.66|76.86|74.06|76.39|73.59|0
1668547200000|2022-11-15 21:20:00|76.49|73.69|76.77|73.97|76.95|74.15|76.42|73.62|0
1668547500000|2022-11-15 21:25:00|76.76|73.96|77.02|74.22|77.05|74.25|76.67|73.87|0
1668547800000|2022-11-15 21:30:00|76.98|74.18|77.01|74.21|77.09|74.29|76.96|74.16|0
1668548100000|2022-11-15 21:35:00|77.05|74.25|77.22|74.42|77.26|74.46|77.01|74.21|0
1668548400000|2022-11-15 21:40:00|77.26|74.46|77.4|74.6|77.47|74.67|77.22|74.42|0
1668548700000|2022-11-15 21:45:00|77.47|74.67|77.45|74.65|77.59|74.79|77.33|74.53|0
1668549000000|2022-11-15 21:50:00|77.47|74.67|77.18|74.38|77.49|74.69|77.15|74.35|0
1668549300000|2022-11-15 21:55:00|77.11|74.31|77.07|74.27|77.24|74.44|77.04|74.24|0
1668549600000|2022-11-15 22:00:00|76.99|74.19|77.13|74.33|77.17|74.37|76.95|74.15|0
1668549900000|2022-11-15 22:05:00|77.09|74.29|77.19|74.39|77.19|74.39|77.07|74.27|0
1668550200000|2022-11-15 22:10:00|77.12|74.32|77.23|74.43|77.25|74.45|77.12|74.32|0
1668550500000|2022-11-15 22:15:00|77.22|74.42|77.23|74.43|77.25|74.45|77.21|74.41|0
1668550800000|2022-11-15 22:20:00|77.22|74.42|77.17|74.37|77.23|74.43|77.09|74.29|0
1668551100000|2022-11-15 22:25:00|77.18|74.38|77.2|74.4|77.2|74.4|77.17|74.37|0
1668551400000|2022-11-15 22:30:00|77.19|74.39|77.2|74.4|77.28|74.48|77.19|74.39|0
1668551700000|2022-11-15 22:35:00|77.19|74.39|77.22|74.42|77.22|74.42|77.19|74.39|0
1668552000000|2022-11-15 22:40:00|77.25|74.45|77.28|74.48|77.29|74.49|77.21|74.41|0
1668552300000|2022-11-15 22:45:00|77.31|74.51|77.26|74.46|77.31|74.51|77.26|74.46|0
1668552600000|2022-11-15 22:50:00|77.28|74.48|77.22|74.42|77.28|74.48|77.21|74.41|0
1668552900000|2022-11-15 22:55:00|77.23|74.43|77.29|74.49|77.32|74.52|77.23|74.43|0
1668553200000|2022-11-15 23:00:00|77.5|74.7|78.33|75.53|78.62|75.82|77.43|74.63|0
1668553500000|2022-11-15 23:05:00|78.3|75.5|78.19|75.39|78.44|75.64|78.08|75.28|0
1668553800000|2022-11-15 23:10:00|78.11|75.31|77.67|74.87|78.11|75.31|77.54|74.74|0
1668554100000|2022-11-15 23:15:00|77.69|74.89|77.47|74.67|77.74|74.94|77.4|74.6|0
1668554400000|2022-11-15 23:20:00|77.49|74.69|77.61|74.81|77.79|74.99|77.33|74.53|0
1668554700000|2022-11-15 23:25:00|77.6|74.8|77.82|75.02|77.82|75.02|77.6|74.8|0
1668555000000|2022-11-15 23:30:00|77.79|74.99|77.63|74.83|77.89|75.09|77.61|74.81|0
1668555300000|2022-11-15 23:35:00|77.64|74.84|77.61|74.81|77.71|74.91|77.54|74.74|0
1668555600000|2022-11-15 23:40:00|77.64|74.84|77.45|74.65|77.64|74.84|77.36|74.56|0
1668555900000|2022-11-15 23:45:00|77.43|74.63|77.04|74.24|77.68|74.88|76.93|74.13|0
1668556200000|2022-11-15 23:50:00|77.02|74.22|77.04|74.24|77.32|74.52|76.97|74.17|0
1668556500000|2022-11-15 23:55:00|77|74.2|76.96|74.16|77.11|74.31|76.88|74.08|0
1668556800000|2022-11-16 00:00:00|76.93|74.13|77.28|74.48|77.35|74.55|76.82|74.02|0
1668557100000|2022-11-16 00:05:00|77.3|74.5|77.63|74.83|77.67|74.87|77.28|74.48|0
1668557400000|2022-11-16 00:10:00|77.67|74.87|77.88|75.08|77.88|75.08|77.54|74.74|0
1668557700000|2022-11-16 00:15:00|77.91|75.11|78.02|75.22|78.16|75.36|77.91|75.11|0
1668558000000|2022-11-16 00:20:00|78.04|75.24|78.45|75.65|78.52|75.72|77.95|75.15|0
1668558300000|2022-11-16 00:25:00|78.48|75.68|78.5|75.7|78.62|75.82|78.3|75.5|0
1668558600000|2022-11-16 00:30:00|78.55|75.75|78.69|75.89|78.93|76.13|78.55|75.75|0
1668558900000|2022-11-16 00:35:00|78.66|75.86|78.15|75.35|78.8|76|78.12|75.32|0
1668559200000|2022-11-16 00:40:00|78.12|75.32|78.4|75.6|78.48|75.68|78.12|75.32|0
1668559500000|2022-11-16 00:45:00|78.37|75.57|78.44|75.64|78.55|75.75|77.87|75.07|0
1668559800000|2022-11-16 00:50:00|78.4|75.6|78.69|75.89|78.98|76.18|78.35|75.55|0
1668560100000|2022-11-16 00:55:00|78.65|75.85|78.97|76.17|79.01|76.21|78.61|75.81|0
1668560400000|2022-11-16 01:00:00|79.01|76.21|78.72|75.92|79.04|76.24|78.68|75.88|0
1668560700000|2022-11-16 01:05:00|78.65|75.85|78.65|75.85|78.86|76.06|78.54|75.74|0
1668561000000|2022-11-16 01:10:00|78.72|75.92|78.61|75.81|78.79|75.99|78.5|75.7|0
1668561300000|2022-11-16 01:15:00|78.64|75.84|78.64|75.84|78.86|76.06|78.32|75.52|0
1668561600000|2022-11-16 01:20:00|78.59|75.79|78.46|75.66|79.04|76.24|78.46|75.66|0
1668561900000|2022-11-16 01:25:00|78.43|75.63|78.59|75.79|78.71|75.91|78.35|75.55|0
1668562200000|2022-11-16 01:30:00|78.57|75.77|78.35|75.55|79.07|76.27|78.35|75.55|0
1668562500000|2022-11-16 01:35:00|78.39|75.59|77.92|75.12|78.46|75.66|77.92|75.12|0
1668562800000|2022-11-16 01:40:00|78.05|75.25|78.31|75.51|78.35|75.55|77.88|75.08|0
1668563100000|2022-11-16 01:45:00|78.35|75.55|78.52|75.72|78.52|75.72|78.22|75.42|0
1668563400000|2022-11-16 01:50:00|78.45|75.65|78.59|75.79|78.59|75.79|78.34|75.54|0
1668563700000|2022-11-16 01:55:00|78.56|75.76|77.88|75.08|78.59|75.79|77.86|75.06|0
1668564000000|2022-11-16 02:00:00|77.91|75.11|77.72|74.92|78.02|75.22|77.27|74.47|0
1668564300000|2022-11-16 02:05:00|77.73|74.93|77.66|74.86|77.88|75.08|77.5|74.7|0
1668564600000|2022-11-16 02:10:00|77.64|74.84|77.32|74.52|77.66|74.86|77.25|74.45|0
1668564900000|2022-11-16 02:15:00|77.34|74.54|77.3|74.5|77.55|74.75|77.13|74.33|0
1668565200000|2022-11-16 02:20:00|77.18|74.38|77.13|74.33|77.3|74.5|77.09|74.29|0
1668565500000|2022-11-16 02:25:00|77.09|74.29|76.98|74.18|77.28|74.48|76.91|74.11|0
1668565800000|2022-11-16 02:30:00|77.02|74.22|76.95|74.15|77.19|74.39|76.84|74.04|0
1668566100000|2022-11-16 02:35:00|76.98|74.18|76.73|73.93|76.98|74.18|76.66|73.86|0
1668566400000|2022-11-16 02:40:00|76.77|73.97|76.59|73.79|76.84|74.04|76.49|73.69|0
1668566700000|2022-11-16 02:45:00|76.63|73.83|76.84|74.04|76.84|74.04|76.56|73.76|0
1668567000000|2022-11-16 02:50:00|76.98|74.18|76.9|74.1|77.12|74.32|76.87|74.07|0
1668567300000|2022-11-16 02:55:00|76.94|74.14|76.9|74.1|76.97|74.17|76.52|73.72|0
1668567600000|2022-11-16 03:00:00|76.73|73.93|76.92|74.12|76.97|74.17|76.73|73.93|0
1668567900000|2022-11-16 03:05:00|76.9|74.1|77.13|74.33|77.25|74.45|76.9|74.1|0
1668568200000|2022-11-16 03:10:00|77.07|74.27|77.11|74.31|77.22|74.42|76.92|74.12|0
1668568500000|2022-11-16 03:15:00|77.14|74.34|77.23|74.43|77.28|74.48|77.09|74.29|0
1668568800000|2022-11-16 03:20:00|77.25|74.45|77.32|74.52|77.35|74.55|77.21|74.41|0
1668569100000|2022-11-16 03:25:00|77.3|74.5|77.14|74.34|77.42|74.62|77.07|74.27|0
1668569400000|2022-11-16 03:30:00|77.16|74.36|77.14|74.34|77.35|74.55|77.14|74.34|0
1668569700000|2022-11-16 03:35:00|77.17|74.37|76.78|73.98|77.17|74.37|76.78|73.98|0
1668570000000|2022-11-16 03:40:00|76.75|73.95|76.68|73.88|76.82|74.02|76.64|73.84|0
1668570300000|2022-11-16 03:45:00|76.64|73.84|76.6|73.8|76.64|73.84|76.4|73.6|0
1668570600000|2022-11-16 03:50:00|76.62|73.82|76.62|73.82|76.71|73.91|76.53|73.73|0
1668570900000|2022-11-16 03:55:00|76.6|73.8|76.94|74.14|76.95|74.15|76.6|73.8|0
1668571200000|2022-11-16 04:00:00|76.92|74.12|77.06|74.26|77.16|74.36|76.92|74.12|0
1668571500000|2022-11-16 04:05:00|77.09|74.29|77.2|74.4|77.2|74.4|76.91|74.11|0
1668571800000|2022-11-16 04:10:00|77.16|74.36|77.69|74.89|77.83|75.03|77.16|74.36|0
1668572100000|2022-11-16 04:15:00|77.74|74.94|77.58|74.78|77.78|74.98|77.53|74.73|0
1668572400000|2022-11-16 04:20:00|77.51|74.71|77.61|74.81|77.61|74.81|77.44|74.64|0
1668572700000|2022-11-16 04:25:00|77.65|74.85|77.47|74.67|77.65|74.85|77.44|74.64|0
1668573000000|2022-11-16 04:30:00|77.45|74.65|77.77|74.97|77.79|74.99|77.45|74.65|0
1668573300000|2022-11-16 04:35:00|77.75|74.95|77.63|74.83|77.79|74.99|77.57|74.77|0
1668573600000|2022-11-16 04:40:00|77.64|74.84|77.5|74.7|77.7|74.9|77.47|74.67|0
1668573900000|2022-11-16 04:45:00|77.54|74.74|77.61|74.81|77.64|74.84|77.39|74.59|0
1668574200000|2022-11-16 04:50:00|77.59|74.79|77.57|74.77|77.61|74.81|77.46|74.66|0
1668574500000|2022-11-16 04:55:00|77.59|74.79|77.74|74.94|77.89|75.09|77.59|74.79|0
1668574800000|2022-11-16 05:00:00|77.73|74.93|77.99|75.19|78.03|75.23|77.73|74.93|0
1668575100000|2022-11-16 05:05:00|78.03|75.23|77.03|74.23|78.06|75.26|76.89|74.09|0
1668575400000|2022-11-16 05:10:00|77.02|74.22|76.52|73.72|77.02|74.22|76.38|73.58|0
1668575700000|2022-11-16 05:15:00|76.54|73.74|76.05|73.25|76.61|73.81|75.91|73.11|0
1668576000000|2022-11-16 05:20:00|76.03|73.23|75.93|73.13|76.22|73.42|75.7|72.9|0
1668576300000|2022-11-16 05:25:00|75.94|73.14|76.05|73.25|76.15|73.35|75.77|72.97|0
1668576600000|2022-11-16 05:30:00|76.03|73.23|76.08|73.28|76.11|73.31|75.84|73.04|0
1668576900000|2022-11-16 05:35:00|76.11|73.31|76.27|73.47|76.29|73.49|76.11|73.31|0
1668577200000|2022-11-16 05:40:00|76.25|73.45|76.22|73.42|76.34|73.54|76.11|73.31|0
1668577500000|2022-11-16 05:45:00|76.25|73.45|76|73.2|76.42|73.62|75.97|73.17|0
1668577800000|2022-11-16 05:50:00|75.97|73.17|75.79|72.99|76.21|73.41|75.69|72.89|0
1668578100000|2022-11-16 05:55:00|75.81|73.01|75.55|72.75|76.02|73.22|75.34|72.54|0
1668578400000|2022-11-16 06:00:00|75.58|72.78|75.55|72.75|75.58|72.78|75.2|72.4|0
1668578700000|2022-11-16 06:05:00|75.58|72.78|75.69|72.89|75.72|72.92|75.51|72.71|0
1668579000000|2022-11-16 06:10:00|75.72|72.92|76.14|73.34|76.14|73.34|75.72|72.92|0
1668579300000|2022-11-16 06:15:00|76.1|73.3|76.05|73.25|76.17|73.37|76.03|73.23|0
1668579600000|2022-11-16 06:20:00|76.06|73.26|75.96|73.16|76.17|73.37|75.96|73.16|0
1668579900000|2022-11-16 06:25:00|75.92|73.12|75.44|72.64|75.96|73.16|75.4|72.6|0
1668580200000|2022-11-16 06:30:00|75.4|72.6|75.54|72.74|75.57|72.77|75.33|72.53|0
1668580500000|2022-11-16 06:35:00|75.57|72.77|75.88|73.08|75.88|73.08|75.57|72.77|0
1668580800000|2022-11-16 06:40:00|75.85|73.05|75.43|72.63|75.85|73.05|75.4|72.6|0
1668581100000|2022-11-16 06:45:00|75.45|72.65|75.6|72.8|75.62|72.82|75.33|72.53|0
1668581400000|2022-11-16 06:50:00|75.64|72.84|75.46|72.66|75.72|72.92|75.46|72.66|0
1668581700000|2022-11-16 06:55:00|75.43|72.63|75.22|72.42|75.46|72.66|75.2|72.4|0
1668582000000|2022-11-16 07:00:00|75.18|72.38|75.15|72.35|75.74|72.94|75.01|72.21|0
1668582300000|2022-11-16 07:05:00|75.11|72.31|75.35|72.55|75.6|72.8|75.03|72.23|0
1668582600000|2022-11-16 07:10:00|75.39|72.59|75.68|72.88|75.7|72.9|75.28|72.48|0
1668582900000|2022-11-16 07:15:00|75.7|72.9|75.49|72.69|76.04|73.24|75.42|72.62|0
1668583200000|2022-11-16 07:20:00|75.45|72.65|75.28|72.48|75.59|72.79|75.23|72.43|0
1668583500000|2022-11-16 07:25:00|75.21|72.41|75.42|72.62|75.45|72.65|74.99|72.19|0
1668583800000|2022-11-16 07:30:00|75.45|72.65|75.5|72.7|75.9|73.1|75.41|72.61|0
1668584100000|2022-11-16 07:35:00|75.45|72.65|75.31|72.51|75.62|72.82|75.27|72.47|0
1668584400000|2022-11-16 07:40:00|75.27|72.47|75.2|72.4|75.38|72.58|75.07|72.27|0
1668584700000|2022-11-16 07:45:00|75.17|72.37|75.13|72.33|75.37|72.57|75.03|72.23|0
1668585000000|2022-11-16 07:50:00|75.17|72.37|74.58|71.78|75.17|72.37|74.58|71.78|0
1668585300000|2022-11-16 07:55:00|74.55|71.75|74.44|71.64|74.55|71.75|74.04|71.24|0
1668585600000|2022-11-16 08:00:00|74.38|71.58|74.37|71.57|74.79|71.99|74.22|71.42|0
1668585900000|2022-11-16 08:05:00|74.27|71.67|74.09|71.49|74.5|71.9|73.97|71.37|0
1668586200000|2022-11-16 08:10:00|74.1|71.5|74.37|71.77|74.54|71.94|74.1|71.5|0
1668586500000|2022-11-16 08:15:00|74.3|71.7|74.22|71.62|74.61|72.01|74.2|71.6|0
1668586800000|2022-11-16 08:20:00|74.2|71.6|74.64|72.04|74.7|72.1|74.18|71.58|0
1668587100000|2022-11-16 08:25:00|74.68|72.08|74.57|71.97|74.71|72.11|74.44|71.84|0
1668587400000|2022-11-16 08:30:00|74.56|71.96|74.88|72.28|74.88|72.28|74.4|71.8|0
1668587700000|2022-11-16 08:35:00|74.91|72.31|75.33|72.73|75.33|72.73|74.88|72.28|0
1668588000000|2022-11-16 08:40:00|75.29|72.69|75.03|72.43|75.29|72.69|74.98|72.38|0
1668588300000|2022-11-16 08:45:00|75.05|72.45|74.76|72.16|75.05|72.45|74.67|72.07|0
1668588600000|2022-11-16 08:50:00|74.74|72.14|74.98|72.38|75.08|72.48|74.67|72.07|0
1668588900000|2022-11-16 08:55:00|75.01|72.41|75.06|72.46|75.23|72.63|74.87|72.27|0
1668589200000|2022-11-16 09:00:00|75.04|72.44|75.4|72.8|75.4|72.8|74.94|72.34|0
1668589500000|2022-11-16 09:05:00|75.39|72.79|75.49|72.89|75.73|73.13|75.39|72.79|0
1668589800000|2022-11-16 09:10:00|75.45|72.85|75.42|72.82|75.59|72.99|75.31|72.71|0
1668590100000|2022-11-16 09:15:00|75.38|72.78|74.9|72.3|75.45|72.85|74.87|72.27|0
1668590400000|2022-11-16 09:20:00|74.94|72.34|74.76|72.16|74.99|72.39|74.56|71.96|0
1668590700000|2022-11-16 09:25:00|74.8|72.2|75.12|72.52|75.17|72.57|74.62|72.02|0
1668591000000|2022-11-16 09:30:00|75.14|72.54|75.12|72.52|75.45|72.85|75.07|72.47|0
1668591300000|2022-11-16 09:35:00|75.14|72.54|74.83|72.23|75.17|72.57|74.83|72.23|0
1668591600000|2022-11-16 09:40:00|74.79|72.19|74.76|72.16|74.79|72.19|74.55|71.95|0
1668591900000|2022-11-16 09:45:00|74.74|72.14|74.41|71.81|74.82|72.22|74.38|71.78|0
1668592200000|2022-11-16 09:50:00|74.44|71.84|74.55|71.95|74.72|72.12|74.34|71.74|0
1668592500000|2022-11-16 09:55:00|74.58|71.98|74.65|72.05|74.75|72.15|74.37|71.77|0
1668592800000|2022-11-16 10:00:00|74.61|72.01|74.27|71.67|74.65|72.05|74.23|71.63|0
1668593100000|2022-11-16 10:05:00|74.25|71.65|74.13|71.53|74.27|71.67|74.06|71.46|0
1668593400000|2022-11-16 10:10:00|74.15|71.55|73.86|71.26|74.15|71.55|73.72|71.12|0
1668593700000|2022-11-16 10:15:00|73.84|71.24|73.72|71.12|73.96|71.36|73.62|71.02|0
1668594000000|2022-11-16 10:20:00|73.68|71.08|73.89|71.29|73.9|71.3|73.63|71.03|0
1668594300000|2022-11-16 10:25:00|73.9|71.3|74.02|71.42|74.04|71.44|73.82|71.22|0
1668594600000|2022-11-16 10:30:00|74.06|71.46|74.46|71.86|74.48|71.88|73.65|71.05|0
1668594900000|2022-11-16 10:35:00|74.48|71.88|74.74|72.14|74.87|72.27|74.48|71.88|0
1668595200000|2022-11-16 10:40:00|74.7|72.1|74.84|72.24|74.93|72.33|74.63|72.03|0
1668595500000|2022-11-16 10:45:00|74.87|72.27|74.82|72.22|74.98|72.38|74.77|72.17|0
1668595800000|2022-11-16 10:50:00|74.85|72.25|74.87|72.27|74.9|72.3|74.63|72.03|0
1668596100000|2022-11-16 10:55:00|74.9|72.3|74.9|72.3|75.11|72.51|74.83|72.23|0
1668596400000|2022-11-16 11:00:00|74.94|72.34|75.11|72.51|75.11|72.51|74.73|72.13|0
1668596700000|2022-11-16 11:05:00|75.14|72.54|75.87|73.27|75.9|73.3|75.14|72.54|0
1668597000000|2022-11-16 11:10:00|75.82|73.22|75.8|73.2|75.99|73.39|75.59|72.99|0
1668597300000|2022-11-16 11:15:00|75.76|73.16|75.52|72.92|75.76|73.16|75.4|72.8|0
1668597600000|2022-11-16 11:20:00|75.48|72.88|75.17|72.57|75.48|72.88|75.07|72.47|0
1668597900000|2022-11-16 11:25:00|75.2|72.6|74.96|72.36|75.27|72.67|74.96|72.36|0
1668598200000|2022-11-16 11:30:00|75.03|72.43|75.83|73.23|76.23|73.63|74.99|72.39|0
1668598500000|2022-11-16 11:35:00|75.88|73.28|76.03|73.43|76.21|73.61|75.51|72.91|0
1668598800000|2022-11-16 11:40:00|75.96|73.36|75.86|73.26|76.21|73.61|75.82|73.22|0
1668599100000|2022-11-16 11:45:00|75.87|73.27|75.54|72.94|75.93|73.33|75.54|72.94|0
1668599400000|2022-11-16 11:50:00|75.58|72.98|76.03|73.43|76.17|73.57|75.53|72.93|0
1668599700000|2022-11-16 11:55:00|76.01|73.41|75.85|73.25|76.06|73.46|75.75|73.15|0
1668600000000|2022-11-16 12:00:00|75.92|73.32|75.95|73.35|76.17|73.57|75.92|73.32|0
1668600300000|2022-11-16 12:05:00|75.99|73.39|76.46|73.86|76.48|73.88|75.95|73.35|0
1668600600000|2022-11-16 12:10:00|76.48|73.88|76.2|73.6|76.58|73.98|76.09|73.49|0
1668600900000|2022-11-16 12:15:00|76.16|73.56|75.95|73.35|76.3|73.7|75.91|73.31|0
1668601200000|2022-11-16 12:20:00|75.91|73.31|75.77|73.17|75.91|73.31|75.53|72.93|0
1668601500000|2022-11-16 12:25:00|75.76|73.16|75.88|73.28|76.07|73.47|75.74|73.14|0
1668601800000|2022-11-16 12:30:00|75.95|73.35|75.6|73|76.12|73.52|75.49|72.89|0
1668602100000|2022-11-16 12:35:00|75.61|73.01|75.73|73.13|76.03|73.43|75.61|73.01|0
1668602400000|2022-11-16 12:40:00|75.77|73.17|75.59|72.99|75.89|73.29|75.56|72.96|0
1668602700000|2022-11-16 12:45:00|75.61|73.01|75.87|73.27|75.87|73.27|75.52|72.92|0
1668603000000|2022-11-16 12:50:00|75.9|73.3|76.01|73.41|76.18|73.58|75.87|73.27|0
1668603300000|2022-11-16 12:55:00|75.97|73.37|75.48|72.88|76.01|73.41|75.41|72.81|0
1668603600000|2022-11-16 13:00:00|75.55|72.95|76.04|73.44|76.14|73.54|75.52|72.92|0
1668603900000|2022-11-16 13:05:00|76|73.4|76|73.4|76.28|73.68|75.93|73.33|0
1668604200000|2022-11-16 13:10:00|75.97|73.37|76.32|73.72|76.39|73.79|75.97|73.37|0
1668604500000|2022-11-16 13:15:00|76.35|73.75|76.38|73.78|76.52|73.92|76.21|73.61|0
1668604800000|2022-11-16 13:20:00|76.31|73.71|76.24|73.64|76.35|73.75|76.03|73.43|0
1668605100000|2022-11-16 13:25:00|76.21|73.61|76.24|73.64|76.38|73.78|76.07|73.47|0
1668605400000|2022-11-16 13:30:00|76.2|73.6|76.94|74.34|77.96|75.36|75.82|73.22|0
1668605700000|2022-11-16 13:35:00|76.96|74.36|76.8|74.2|77|74.4|76.06|73.46|0
1668606000000|2022-11-16 13:40:00|76.76|74.16|74.76|72.16|77.01|74.41|74.76|72.16|0
1668606300000|2022-11-16 13:45:00|74.69|72.09|74.39|71.79|74.76|72.16|73.76|71.16|0
1668606600000|2022-11-16 13:50:00|74.41|71.81|75.55|72.95|75.69|73.09|74.37|71.77|0
1668606900000|2022-11-16 13:55:00|75.52|72.92|76.11|73.51|76.29|73.69|75.34|72.74|0
1668607200000|2022-11-16 14:00:00|76.08|73.48|75.87|73.27|76.13|73.53|75.52|72.92|0
1668607500000|2022-11-16 14:05:00|75.9|73.3|75.44|72.84|76.08|73.48|75.44|72.84|0
1668607800000|2022-11-16 14:10:00|75.48|72.88|75.44|72.84|75.86|73.26|75.27|72.67|0
1668608100000|2022-11-16 14:15:00|75.41|72.81|75.93|73.33|76|73.4|75.32|72.72|0
1668608400000|2022-11-16 14:20:00|75.97|73.37|76.25|73.65|76.57|73.97|75.69|73.09|0
1668608700000|2022-11-16 14:25:00|76.27|73.67|76.53|73.93|76.78|74.18|76.27|73.67|0
1668609000000|2022-11-16 14:30:00|76.49|73.89|75.32|72.72|76.71|74.11|74.82|72.22|0
1668609300000|2022-11-16 14:35:00|75.6|73|74.94|72.34|76.19|73.59|74.87|72.27|0
1668609600000|2022-11-16 14:40:00|74.98|72.38|75.39|72.79|75.75|73.15|74.94|72.34|0
1668609900000|2022-11-16 14:45:00|75.47|72.87|78.48|75.88|78.59|75.99|74.77|72.17|0
1668610200000|2022-11-16 14:50:00|78.37|75.77|78.3|75.7|78.8|76.2|77.31|74.71|0
1668610500000|2022-11-16 14:55:00|78.37|75.77|77.97|75.37|78.77|76.17|77.76|75.16|0
1668610800000|2022-11-16 15:00:00|78.08|75.48|77.83|75.23|78.12|75.52|77.19|74.59|0
1668611100000|2022-11-16 15:05:00|77.79|75.19|78.08|75.48|78.51|75.91|77.26|74.66|0
1668611400000|2022-11-16 15:10:00|77.9|75.3|77.9|75.3|78.18|75.58|77.01|74.41|0
1668611700000|2022-11-16 15:15:00|78|75.4|78.54|75.94|78.72|76.12|77.93|75.33|0
1668612000000|2022-11-16 15:20:00|78.47|75.87|77.93|75.33|78.47|75.87|77.61|75.01|0
1668612300000|2022-11-16 15:25:00|77.89|75.29|77.89|75.29|78.18|75.58|77.32|74.72|0
1668612600000|2022-11-16 15:30:00|78|75.4|77|74.4|78.21|75.61|76.75|74.15|0
1668612900000|2022-11-16 15:35:00|77.1|74.5|77.82|75.22|77.96|75.36|77.1|74.5|0
1668613200000|2022-11-16 15:40:00|77.85|75.25|78.03|75.43|78.07|75.47|77.35|74.75|0
1668613500000|2022-11-16 15:45:00|78.07|75.47|77.26|74.66|78.61|76.01|76.87|74.27|0
1668613800000|2022-11-16 15:50:00|77.34|74.74|78.63|76.03|78.71|76.11|77.19|74.59|0
1668614100000|2022-11-16 15:55:00|78.52|75.92|78.23|75.63|78.6|76|78.09|75.49|0
1668614400000|2022-11-16 16:00:00|78.3|75.7|77.73|75.13|78.38|75.78|77.65|75.05|0
1668614700000|2022-11-16 16:05:00|77.76|75.16|77.89|75.29|78.05|75.45|77.46|74.86|0
1668615000000|2022-11-16 16:10:00|77.9|75.3|77.58|74.98|78.26|75.66|77.45|74.85|0
1668615300000|2022-11-16 16:15:00|77.65|75.05|77.25|74.65|77.87|75.27|77.18|74.58|0
1668615600000|2022-11-16 16:20:00|77.33|74.73|77.04|74.44|77.54|74.94|76.93|74.33|0
1668615900000|2022-11-16 16:25:00|77.07|74.47|77.22|74.62|77.25|74.65|76.65|74.05|0
1668616200000|2022-11-16 16:30:00|77.26|74.66|77.36|74.76|77.4|74.8|76.69|74.09|0
1668616500000|2022-11-16 16:35:00|77.4|74.8|77.54|74.94|77.83|75.23|77.33|74.73|0
1668616800000|2022-11-16 16:40:00|77.61|75.01|77.36|74.76|77.65|75.05|77.04|74.44|0
1668617100000|2022-11-16 16:45:00|77.32|74.72|76.96|74.36|77.36|74.76|76.79|74.19|0
1668617400000|2022-11-16 16:50:00|77.07|74.47|77.18|74.58|77.46|74.86|76.79|74.19|0
1668617700000|2022-11-16 16:55:00|77.25|74.65|77.07|74.47|77.27|74.67|76.47|73.87|0
1668618000000|2022-11-16 17:00:00|77.1|74.5|77.53|74.93|77.75|75.15|77|74.4|0
1668618300000|2022-11-16 17:05:00|77.57|74.97|77.06|74.46|77.82|75.22|76.92|74.32|0
1668618600000|2022-11-16 17:10:00|77.1|74.5|77.6|75|77.6|75|77.03|74.43|0
1668618900000|2022-11-16 17:15:00|77.49|74.89|77.74|75.14|77.92|75.32|77.42|74.82|0
1668619200000|2022-11-16 17:20:00|77.67|75.07|77.77|75.17|78.24|75.64|77.52|74.92|0
1668619500000|2022-11-16 17:25:00|77.81|75.21|77.41|74.81|77.81|75.21|77.27|74.67|0
1668619800000|2022-11-16 17:30:00|77.45|74.85|77.27|74.67|77.7|75.1|77.13|74.53|0
1668620100000|2022-11-16 17:35:00|77.23|74.63|77.09|74.49|77.27|74.67|76.81|74.21|0
1668620400000|2022-11-16 17:40:00|77.05|74.45|76.34|73.74|77.23|74.63|76.24|73.64|0
1668620700000|2022-11-16 17:45:00|76.31|73.71|76.09|73.49|76.38|73.78|75.5|72.9|0
1668621000000|2022-11-16 17:50:00|76.06|73.46|76.55|73.95|76.73|74.13|75.57|72.97|0
1668621300000|2022-11-16 17:55:00|76.48|73.88|76.8|74.2|76.87|74.27|76.44|73.84|0
1668621600000|2022-11-16 18:00:00|76.83|74.23|77.01|74.41|77.48|74.88|76.83|74.23|0
1668621900000|2022-11-16 18:05:00|77.08|74.48|76.97|74.37|77.29|74.69|76.9|74.3|0
1668622200000|2022-11-16 18:10:00|76.94|74.34|76.93|74.33|77.11|74.51|76.55|73.95|0
1668622500000|2022-11-16 18:15:00|76.88|74.28|77.36|74.76|77.36|74.76|76.76|74.16|0
1668622800000|2022-11-16 18:20:00|77.33|74.73|77.18|74.58|77.47|74.87|76.93|74.33|0
1668623100000|2022-11-16 18:25:00|77.22|74.62|77.29|74.69|77.43|74.83|76.82|74.22|0
1668623400000|2022-11-16 18:30:00|77.39|74.79|78.54|75.94|78.58|75.98|77.04|74.44|0
1668623700000|2022-11-16 18:35:00|78.47|75.87|78.18|75.58|78.62|76.02|78.11|75.51|0
1668624000000|2022-11-16 18:40:00|78.22|75.62|78.07|75.47|78.32|75.72|77.87|75.27|0
1668624300000|2022-11-16 18:45:00|78.11|75.51|78.43|75.83|78.43|75.83|77.93|75.33|0
1668624600000|2022-11-16 18:50:00|78.47|75.87|78.5|75.9|78.65|76.05|78.25|75.65|0
1668624900000|2022-11-16 18:55:00|78.54|75.94|78.9|76.3|79.08|76.48|78.32|75.72|0
1668625200000|2022-11-16 19:00:00|78.94|76.34|78.43|75.83|79.08|76.48|78.32|75.72|0
1668625500000|2022-11-16 19:05:00|78.39|75.79|78.24|75.64|78.79|76.19|78.24|75.64|0
1668625800000|2022-11-16 19:10:00|78.28|75.68|77.84|75.24|78.31|75.71|77.55|74.95|0
1668626100000|2022-11-16 19:15:00|77.8|75.2|77.83|75.23|78.2|75.6|77.62|75.02|0
1668626400000|2022-11-16 19:20:00|77.91|75.31|77.51|74.91|77.98|75.38|77.4|74.8|0
1668626700000|2022-11-16 19:25:00|77.47|74.87|77.51|74.91|77.65|75.05|77.15|74.55|0
1668627000000|2022-11-16 19:30:00|77.43|74.83|78.34|75.74|78.66|76.06|77.43|74.83|0
1668627300000|2022-11-16 19:35:00|78.23|75.63|77.47|74.87|78.41|75.81|76.86|74.26|0
1668627600000|2022-11-16 19:40:00|77.43|74.83|77.65|75.05|77.68|75.08|77.07|74.47|0
1668627900000|2022-11-16 19:45:00|77.57|74.97|77.82|75.22|77.9|75.3|77.39|74.79|0
1668628200000|2022-11-16 19:50:00|77.79|75.19|77.25|74.65|77.86|75.26|77|74.4|0
1668628500000|2022-11-16 19:55:00|77.21|74.61|76.92|74.32|77.39|74.79|76.85|74.25|0
1668628800000|2022-11-16 20:00:00|76.99|74.39|77.53|74.93|77.71|75.11|76.78|74.18|0
1668629100000|2022-11-16 20:05:00|77.57|74.97|78.54|75.94|78.8|76.2|77.39|74.79|0
1668629400000|2022-11-16 20:10:00|78.43|75.83|78.29|75.69|78.61|76.01|78.18|75.58|0
1668629700000|2022-11-16 20:15:00|78.25|75.65|78.57|75.97|78.87|76.27|78.07|75.47|0
1668630000000|2022-11-16 20:20:00|78.61|76.01|78.14|75.54|78.65|76.05|78.1|75.5|0
1668630300000|2022-11-16 20:25:00|78.1|75.5|77.4|74.8|78.1|75.5|77.11|74.51|0
1668630600000|2022-11-16 20:30:00|77.47|74.87|77.98|75.38|77.98|75.38|77.04|74.44|0
1668630900000|2022-11-16 20:35:00|77.8|75.2|77.69|75.09|77.94|75.34|77.47|74.87|0
1668631200000|2022-11-16 20:40:00|77.61|75.01|76.71|74.11|77.94|75.34|76.71|74.11|0
1668631500000|2022-11-16 20:45:00|76.78|74.18|76.82|74.22|77.14|74.54|76.78|74.18|0
1668631800000|2022-11-16 20:50:00|76.5|73.9|76.42|73.82|76.75|74.15|76.14|73.54|0
1668632100000|2022-11-16 20:55:00|76.78|74.18|77.25|74.65|77.43|74.83|76.74|74.14|0
1668632400000|2022-11-16 21:00:00|77.21|74.61|76.74|74.14|77.28|74.68|76.74|74.14|0
1668632700000|2022-11-16 21:05:00|76.78|74.18|76.67|74.07|76.99|74.39|76.53|73.93|0
1668633000000|2022-11-16 21:10:00|76.63|74.03|75.81|73.21|76.67|74.07|75.81|73.21|0
1668633300000|2022-11-16 21:15:00|76.02|73.22|76.34|73.54|76.34|73.54|76.02|73.22|0
1668633600000|2022-11-16 21:20:00|76.44|73.64|75.79|72.99|76.69|73.89|75.52|72.72|0
1668633900000|2022-11-16 21:25:00|75.77|72.97|76.05|73.25|76.07|73.27|75.73|72.93|0
1668634200000|2022-11-16 21:30:00|76.08|73.28|76.37|73.57|76.55|73.75|76.08|73.28|0
1668634500000|2022-11-16 21:35:00|76.39|73.59|76.47|73.67|76.47|73.67|76.3|73.5|0
1668634800000|2022-11-16 21:40:00|76.44|73.64|76.51|73.71|76.67|73.87|76.38|73.58|0
1668635100000|2022-11-16 21:45:00|76.58|73.78|76.52|73.72|76.68|73.88|76.38|73.58|0
1668635400000|2022-11-16 21:50:00|76.5|73.7|76.47|73.67|76.54|73.74|76.22|73.42|0
1668635700000|2022-11-16 21:55:00|76.43|73.63|76.49|73.69|76.72|73.92|76.41|73.61|0
1668636000000|2022-11-16 22:00:00|76.5|73.7|76.47|73.67|76.52|73.72|76.46|73.66|0
1668636300000|2022-11-16 22:05:00|76.46|73.66|76.52|73.72|76.52|73.72|76.44|73.64|0
1668636600000|2022-11-16 22:10:00|76.49|73.69|76.5|73.7|76.58|73.78|76.49|73.69|0
1668636900000|2022-11-16 22:15:00|76.51|73.71|76.52|73.72|76.57|73.77|76.49|73.69|0
1668637200000|2022-11-16 22:20:00|76.51|73.71|76.49|73.69|76.54|73.74|76.49|73.69|0
1668637500000|2022-11-16 22:25:00|76.48|73.68|76.52|73.72|76.53|73.73|76.48|73.68|0
1668637800000|2022-11-16 22:30:00|76.53|73.73|76.53|73.73|76.54|73.74|76.52|73.72|0
1668638100000|2022-11-16 22:35:00|76.52|73.72|76.44|73.64|76.52|73.72|76.43|73.63|0
1668638400000|2022-11-16 22:40:00|76.42|73.62|76.37|73.57|76.42|73.62|76.35|73.55|0
1668638700000|2022-11-16 22:45:00|76.36|73.56|76.39|73.59|76.39|73.59|76.28|73.48|0
1668639000000|2022-11-16 22:50:00|76.37|73.57|76.25|73.45|76.38|73.58|76.23|73.43|0
1668639300000|2022-11-16 22:55:00|76.26|73.46|76.16|73.36|76.31|73.51|76.11|73.31|0
1668639600000|2022-11-16 23:00:00|75.93|73.13|76.19|73.39|76.23|73.43|75.9|73.1|0
1668639900000|2022-11-16 23:05:00|76.14|73.34|76.19|73.39|76.23|73.43|76.02|73.22|0
1668640200000|2022-11-16 23:10:00|76.16|73.36|76.3|73.5|76.33|73.53|76.05|73.25|0
1668640500000|2022-11-16 23:15:00|76.26|73.46|76.26|73.46|76.44|73.64|76.23|73.43|0
1668640800000|2022-11-16 23:20:00|76.3|73.5|76.37|73.57|76.44|73.64|76.19|73.39|0
1668641100000|2022-11-16 23:25:00|76.35|73.55|76.26|73.46|76.4|73.6|76.26|73.46|0
1668641400000|2022-11-16 23:30:00|76.29|73.49|76.29|73.49|76.36|73.56|76.22|73.42|0
1668641700000|2022-11-16 23:35:00|76.26|73.46|76.22|73.42|76.36|73.56|76.22|73.42|0
1668642000000|2022-11-16 23:40:00|76.25|73.45|76.18|73.38|76.25|73.45|76.09|73.29|0
1668642300000|2022-11-16 23:45:00|76.22|73.42|76.18|73.38|76.32|73.52|76.11|73.31|0
1668642600000|2022-11-16 23:50:00|76.2|73.4|76.25|73.45|76.32|73.52|76.07|73.27|0
1668642900000|2022-11-16 23:55:00|76.21|73.41|76.1|73.3|76.28|73.48|76.1|73.3|0
1668643200000|2022-11-17 00:00:00|76.12|73.32|76|73.2|76.18|73.38|75.89|73.09|0
1668643500000|2022-11-17 00:05:00|75.96|73.16|75.85|73.05|76|73.2|75.84|73.04|0
1668643800000|2022-11-17 00:10:00|75.84|73.04|75.91|73.11|75.96|73.16|75.84|73.04|0
1668644100000|2022-11-17 00:15:00|75.92|73.12|76.17|73.37|76.28|73.48|75.92|73.12|0
1668644400000|2022-11-17 00:20:00|76.19|73.39|76.13|73.33|76.19|73.39|76.03|73.23|0
1668644700000|2022-11-17 00:25:00|76.17|73.37|76.01|73.21|76.17|73.37|75.92|73.12|0
1668645000000|2022-11-17 00:30:00|75.99|73.19|76.15|73.35|76.27|73.47|75.99|73.19|0
1668645300000|2022-11-17 00:35:00|76.13|73.33|76.2|73.4|76.2|73.4|76.09|73.29|0
1668645600000|2022-11-17 00:40:00|76.18|73.38|76.41|73.61|76.44|73.64|76.16|73.36|0
1668645900000|2022-11-17 00:45:00|76.44|73.64|76.12|73.32|76.44|73.64|76.09|73.29|0
1668646200000|2022-11-17 00:50:00|76.05|73.25|76.19|73.39|76.21|73.41|76.05|73.25|0
1668646500000|2022-11-17 00:55:00|76.16|73.36|75.94|73.14|76.17|73.37|75.91|73.11|0
1668646800000|2022-11-17 01:00:00|75.91|73.11|75.96|73.16|76.1|73.3|75.8|73|0
1668647100000|2022-11-17 01:05:00|75.94|73.14|75.76|72.96|76.08|73.28|75.73|72.93|0
1668647400000|2022-11-17 01:10:00|75.73|72.93|75.76|72.96|75.87|73.07|75.69|72.89|0
1668647700000|2022-11-17 01:15:00|75.73|72.93|75.86|73.06|75.94|73.14|75.65|72.85|0
1668648000000|2022-11-17 01:20:00|75.88|73.08|76.02|73.22|76.04|73.24|75.83|73.03|0
1668648300000|2022-11-17 01:25:00|76.04|73.24|76.07|73.27|76.11|73.31|75.93|73.13|0
1668648600000|2022-11-17 01:30:00|76.11|73.31|76.04|73.24|76.11|73.31|75.97|73.17|0
1668648900000|2022-11-17 01:35:00|76.06|73.26|76.11|73.31|76.32|73.52|76.04|73.24|0
1668649200000|2022-11-17 01:40:00|76.14|73.34|76.25|73.45|76.28|73.48|75.93|73.13|0
1668649500000|2022-11-17 01:45:00|76.28|73.48|76.49|73.69|76.57|73.77|76.21|73.41|0
1668649800000|2022-11-17 01:50:00|76.51|73.71|76.71|73.91|76.71|73.91|76.51|73.71|0
1668650100000|2022-11-17 01:55:00|76.69|73.89|76.63|73.83|76.85|74.05|76.63|73.83|0
1668650400000|2022-11-17 02:00:00|76.67|73.87|76.63|73.83|76.67|73.87|76.49|73.69|0
1668650700000|2022-11-17 02:05:00|76.7|73.9|76.95|74.15|76.99|74.19|76.67|73.87|0
1668651000000|2022-11-17 02:10:00|76.92|74.12|77.02|74.22|77.17|74.37|76.88|74.08|0
1668651300000|2022-11-17 02:15:00|77.06|74.26|76.98|74.18|77.09|74.29|76.98|74.18|0
1668651600000|2022-11-17 02:20:00|77.02|74.22|77.23|74.43|77.23|74.43|77.02|74.22|0
1668651900000|2022-11-17 02:25:00|77.22|74.42|77.2|74.4|77.3|74.5|77.16|74.36|0
1668652200000|2022-11-17 02:30:00|77.23|74.43|77.01|74.21|77.27|74.47|76.94|74.14|0
1668652500000|2022-11-17 02:35:00|76.98|74.18|76.98|74.18|77.16|74.36|76.98|74.18|0
1668652800000|2022-11-17 02:40:00|77.01|74.21|76.98|74.18|77.01|74.21|76.8|74|0
1668653100000|2022-11-17 02:45:00|76.94|74.14|76.83|74.03|76.94|74.14|76.76|73.96|0
1668653400000|2022-11-17 02:50:00|76.87|74.07|76.83|74.03|76.97|74.17|76.76|73.96|0
1668653700000|2022-11-17 02:55:00|76.85|74.05|76.79|73.99|76.9|74.1|76.72|73.92|0
1668654000000|2022-11-17 03:00:00|76.76|73.96|77.15|74.35|77.18|74.38|76.76|73.96|0
1668654300000|2022-11-17 03:05:00|77.13|74.33|77.04|74.24|77.22|74.42|76.93|74.13|0
1668654600000|2022-11-17 03:10:00|77|74.2|76.93|74.13|77.04|74.24|76.89|74.09|0
1668654900000|2022-11-17 03:15:00|76.96|74.16|76.93|74.13|77.07|74.27|76.89|74.09|0
1668655200000|2022-11-17 03:20:00|76.89|74.09|76.96|74.16|77|74.2|76.85|74.05|0
1668655500000|2022-11-17 03:25:00|76.93|74.13|77.03|74.23|77.14|74.34|76.93|74.13|0
1668655800000|2022-11-17 03:30:00|77.05|74.25|77.07|74.27|77.1|74.3|76.96|74.16|0
1668656100000|2022-11-17 03:35:00|77.05|74.25|76.97|74.17|77.07|74.27|76.96|74.16|0
1668656400000|2022-11-17 03:40:00|76.96|74.16|76.92|74.12|76.97|74.17|76.85|74.05|0
1668656700000|2022-11-17 03:45:00|76.88|74.08|76.88|74.08|76.92|74.12|76.81|74.01|0
1668657000000|2022-11-17 03:50:00|76.85|74.05|76.81|74.01|76.92|74.12|76.77|73.97|0
1668657300000|2022-11-17 03:55:00|76.77|73.97|76.66|73.86|76.81|74.01|76.63|73.83|0
1668657600000|2022-11-17 04:00:00|76.63|73.83|76.73|73.93|76.73|73.93|76.59|73.79|0
1668657900000|2022-11-17 04:05:00|76.77|73.97|76.8|74|76.84|74.04|76.73|73.93|0
1668658200000|2022-11-17 04:10:00|76.84|74.04|76.66|73.86|76.84|74.04|76.66|73.86|0
1668658500000|2022-11-17 04:15:00|76.69|73.89|76.66|73.86|76.76|73.96|76.59|73.79|0
1668658800000|2022-11-17 04:20:00|76.69|73.89|76.65|73.85|76.69|73.89|76.55|73.75|0
1668659100000|2022-11-17 04:25:00|76.64|73.84|76.58|73.78|76.69|73.89|76.58|73.78|0
1668659400000|2022-11-17 04:30:00|76.62|73.82|76.76|73.96|76.76|73.96|76.58|73.78|0
1668659700000|2022-11-17 04:35:00|76.72|73.92|76.76|73.96|76.79|73.99|76.69|73.89|0
1668660000000|2022-11-17 04:40:00|76.79|73.99|76.83|74.03|76.83|74.03|76.72|73.92|0
1668660300000|2022-11-17 04:45:00|76.79|73.99|76.75|73.95|76.79|73.99|76.68|73.88|0
1668660600000|2022-11-17 04:50:00|76.74|73.94|76.82|74.02|76.86|74.06|76.72|73.92|0
1668660900000|2022-11-17 04:55:00|76.79|73.99|77|74.2|77|74.2|76.79|73.99|0
1668661200000|2022-11-17 05:00:00|76.96|74.16|76.64|73.84|77|74.2|76.61|73.81|0
1668661500000|2022-11-17 05:05:00|76.61|73.81|76.6|73.8|76.75|73.95|76.57|73.77|0
1668661800000|2022-11-17 05:10:00|76.57|73.77|76.55|73.75|76.67|73.87|76.53|73.73|0
1668662100000|2022-11-17 05:15:00|76.53|73.73|76.17|73.37|76.53|73.73|76.14|73.34|0
1668662400000|2022-11-17 05:20:00|76.21|73.41|76.06|73.26|76.24|73.44|75.92|73.12|0
1668662700000|2022-11-17 05:25:00|76.01|73.21|76.06|73.26|76.1|73.3|75.99|73.19|0
1668663000000|2022-11-17 05:30:00|76.08|73.28|76.2|73.4|76.24|73.44|76.06|73.26|0
1668663300000|2022-11-17 05:35:00|76.24|73.44|76.13|73.33|76.24|73.44|76.09|73.29|0
1668663600000|2022-11-17 05:40:00|76.09|73.29|76.13|73.33|76.16|73.36|75.9|73.1|0
1668663900000|2022-11-17 05:45:00|76.16|73.36|76.27|73.47|76.27|73.47|76.13|73.33|0
1668664200000|2022-11-17 05:50:00|76.25|73.45|76.27|73.47|76.3|73.5|76.2|73.4|0
1668664500000|2022-11-17 05:55:00|76.23|73.43|76.44|73.64|76.44|73.64|76.16|73.36|0
1668664800000|2022-11-17 06:00:00|76.48|73.68|75.94|73.14|76.48|73.68|75.91|73.11|0
1668665100000|2022-11-17 06:05:00|75.91|73.11|75.87|73.07|75.98|73.18|75.7|72.9|0
1668665400000|2022-11-17 06:10:00|75.84|73.04|75.69|72.89|75.84|73.04|75.59|72.79|0
1668665700000|2022-11-17 06:15:00|75.73|72.93|75.73|72.93|75.85|73.05|75.66|72.86|0
1668666000000|2022-11-17 06:20:00|75.76|72.96|75.83|73.03|75.9|73.1|75.76|72.96|0
1668666300000|2022-11-17 06:25:00|75.87|73.07|75.48|72.68|75.89|73.09|75.44|72.64|0
1668666600000|2022-11-17 06:30:00|75.51|72.71|75.51|72.71|75.62|72.82|75.39|72.59|0
1668666900000|2022-11-17 06:35:00|75.53|72.73|75.33|72.53|75.55|72.75|75.26|72.46|0
1668667200000|2022-11-17 06:40:00|75.37|72.57|75.19|72.39|75.4|72.6|75.19|72.39|0
1668667500000|2022-11-17 06:45:00|75.17|72.37|74.7|71.9|75.23|72.43|74.59|71.79|0
1668667800000|2022-11-17 06:50:00|74.73|71.93|74.91|72.11|75.01|72.21|74.72|71.92|0
1668668100000|2022-11-17 06:55:00|74.94|72.14|74.87|72.07|75.05|72.25|74.87|72.07|0
1668668400000|2022-11-17 07:00:00|74.8|72|74.76|71.96|75.08|72.28|74.71|71.91|0
1668668700000|2022-11-17 07:05:00|74.78|71.98|74.83|72.03|74.97|72.17|74.66|71.86|0
1668669000000|2022-11-17 07:10:00|74.8|72|75.55|72.75|75.91|73.11|74.8|72|0
1668669300000|2022-11-17 07:15:00|75.53|72.73|75.51|72.71|75.74|72.94|75.51|72.71|0
1668669600000|2022-11-17 07:20:00|75.5|72.7|75.67|72.87|75.78|72.98|75.44|72.64|0
1668669900000|2022-11-17 07:25:00|75.65|72.85|75.56|72.76|75.74|72.94|75.46|72.66|0
1668670200000|2022-11-17 07:30:00|75.53|72.73|74.93|72.13|75.53|72.73|74.82|72.02|0
1668670500000|2022-11-17 07:35:00|74.86|72.06|74.86|72.06|75.02|72.22|74.48|71.68|0
1668670800000|2022-11-17 07:40:00|74.84|72.04|75.03|72.23|75.07|72.27|74.82|72.02|0
1668671100000|2022-11-17 07:45:00|75.07|72.27|75.38|72.58|75.49|72.69|75.03|72.23|0
1668671400000|2022-11-17 07:50:00|75.34|72.54|75.41|72.61|75.55|72.75|75.24|72.44|0
1668671700000|2022-11-17 07:55:00|75.38|72.58|75.27|72.47|75.45|72.65|75.04|72.24|0
1668672000000|2022-11-17 08:00:00|75.24|72.44|74.81|72.01|75.27|72.47|74.57|71.77|0
1668672300000|2022-11-17 08:05:00|74.75|72.15|75.24|72.64|75.24|72.64|74.5|71.9|0
1668672600000|2022-11-17 08:10:00|75.2|72.6|75.06|72.46|75.2|72.6|74.92|72.32|0
1668672900000|2022-11-17 08:15:00|75.04|72.44|74.6|72|75.11|72.51|74.22|71.62|0
1668673200000|2022-11-17 08:20:00|74.55|71.95|75.02|72.42|75.08|72.48|74.43|71.83|0
1668673500000|2022-11-17 08:25:00|75.06|72.46|75.2|72.6|75.34|72.74|74.99|72.39|0
1668673800000|2022-11-17 08:30:00|75.27|72.67|75.23|72.63|75.57|72.97|75.23|72.63|0
1668674100000|2022-11-17 08:35:00|75.19|72.59|75.3|72.7|75.33|72.73|74.98|72.38|0
1668674400000|2022-11-17 08:40:00|75.33|72.73|75.6|73|75.68|73.08|75.26|72.66|0
1668674700000|2022-11-17 08:45:00|75.58|72.98|75.58|72.98|75.72|73.12|75.37|72.77|0
1668675000000|2022-11-17 08:50:00|75.61|73.01|76.07|73.47|76.12|73.52|75.56|72.96|0
1668675300000|2022-11-17 08:55:00|76.11|73.51|76.21|73.61|76.21|73.61|75.93|73.33|0
1668675600000|2022-11-17 09:00:00|76.23|73.63|76.49|73.89|76.53|73.93|76.03|73.43|0
1668675900000|2022-11-17 09:05:00|76.46|73.86|76.8|74.2|76.96|74.36|76.35|73.75|0
1668676200000|2022-11-17 09:10:00|76.85|74.25|76.81|74.21|76.85|74.25|76.53|73.93|0
1668676500000|2022-11-17 09:15:00|76.79|74.19|76.56|73.96|76.81|74.21|76.51|73.91|0
1668676800000|2022-11-17 09:20:00|76.49|73.89|76.59|73.99|76.77|74.17|76.38|73.78|0
1668677100000|2022-11-17 09:25:00|76.63|74.03|76.7|74.1|76.7|74.1|76.45|73.85|0
1668677400000|2022-11-17 09:30:00|76.73|74.13|77.63|75.03|77.78|75.18|76.66|74.06|0
1668677700000|2022-11-17 09:35:00|77.67|75.07|77.99|75.39|78.23|75.63|77.67|75.07|0
1668678000000|2022-11-17 09:40:00|77.97|75.37|77.92|75.32|77.99|75.39|77.7|75.1|0
1668678300000|2022-11-17 09:45:00|77.88|75.28|78.02|75.42|78.02|75.42|77.74|75.14|0
1668678600000|2022-11-17 09:50:00|78.06|75.46|78.31|75.71|78.68|76.08|78.06|75.46|0
1668678900000|2022-11-17 09:55:00|78.35|75.75|78.39|75.79|78.64|76.04|78.31|75.71|0
1668679200000|2022-11-17 10:00:00|78.35|75.75|78.38|75.78|78.39|75.79|77.95|75.35|0
1668679500000|2022-11-17 10:05:00|78.35|75.75|77.55|74.95|78.38|75.78|76.43|73.83|0
1668679800000|2022-11-17 10:10:00|77.57|74.97|77.53|74.93|77.95|75.35|77.53|74.93|0
1668680100000|2022-11-17 10:15:00|77.49|74.89|77.26|74.66|77.6|75|77.24|74.64|0
1668680400000|2022-11-17 10:20:00|77.28|74.68|77.13|74.53|77.42|74.82|77.09|74.49|0
1668680700000|2022-11-17 10:25:00|77.09|74.49|76.91|74.31|77.13|74.53|76.84|74.24|0
1668681000000|2022-11-17 10:30:00|76.89|74.29|77.52|74.92|77.52|74.92|76.89|74.29|0
1668681300000|2022-11-17 10:35:00|77.6|75|77.49|74.89|77.78|75.18|77.4|74.8|0
1668681600000|2022-11-17 10:40:00|77.52|74.92|77.48|74.88|77.74|75.14|77.45|74.85|0
1668681900000|2022-11-17 10:45:00|77.56|74.96|78.28|75.68|78.41|75.81|77.52|74.92|0
1668682200000|2022-11-17 10:50:00|78.36|75.76|79.83|77.23|79.83|77.23|78.36|75.76|0
1668682500000|2022-11-17 10:55:00|79.76|77.16|80.75|78.15|80.77|78.17|79.05|76.45|0
1668682800000|2022-11-17 11:00:00|80.77|78.17|80.35|77.75|80.88|78.28|80.09|77.49|0
1668683100000|2022-11-17 11:05:00|80.32|77.72|80.13|77.53|80.35|77.75|80.04|77.44|0
1668683400000|2022-11-17 11:10:00|80.17|77.57|80.69|78.09|80.72|78.12|80.17|77.57|0
1668683700000|2022-11-17 11:15:00|80.72|78.12|80.72|78.12|80.76|78.16|80.42|77.82|0
1668684000000|2022-11-17 11:20:00|80.76|78.16|80.98|78.38|81.25|78.65|80.54|77.94|0
1668684300000|2022-11-17 11:25:00|81.02|78.42|81.17|78.57|81.32|78.72|80.95|78.35|0
1668684600000|2022-11-17 11:30:00|81.23|78.63|80.98|78.38|81.24|78.64|80.83|78.23|0
1668684900000|2022-11-17 11:35:00|80.94|78.34|81.81|79.21|82.19|79.59|80.77|78.17|0
1668685200000|2022-11-17 11:40:00|81.79|79.19|81.73|79.13|82.19|79.59|81.69|79.09|0
1668685500000|2022-11-17 11:45:00|81.69|79.09|81.35|78.75|81.73|79.13|81.11|78.51|0
1668685800000|2022-11-17 11:50:00|81.2|78.6|80.92|78.32|81.2|78.6|80.71|78.11|0
1668686100000|2022-11-17 11:55:00|80.94|78.34|80.62|78.02|81.08|78.48|80.62|78.02|0
1668686400000|2022-11-17 12:00:00|80.6|78|81.08|78.48|81.08|78.48|80.33|77.73|0
1668686700000|2022-11-17 12:05:00|81.16|78.56|81.04|78.44|81.52|78.92|81.04|78.44|0
1668687000000|2022-11-17 12:10:00|81.08|78.48|81.27|78.67|81.49|78.89|81.08|78.48|0
1668687300000|2022-11-17 12:15:00|81.25|78.65|81.23|78.63|81.34|78.74|81|78.4|0
1668687600000|2022-11-17 12:20:00|81.26|78.66|81.34|78.74|81.68|79.08|81.13|78.53|0
1668687900000|2022-11-17 12:25:00|81.41|78.81|81.34|78.74|81.45|78.85|80.66|78.06|0
1668688200000|2022-11-17 12:30:00|81.36|78.76|81.75|79.15|81.79|79.19|81.19|78.59|0
1668688500000|2022-11-17 12:35:00|81.79|79.19|82.24|79.64|82.24|79.64|81.66|79.06|0
1668688800000|2022-11-17 12:40:00|82.28|79.68|82.39|79.79|82.51|79.91|81.9|79.3|0
1668689100000|2022-11-17 12:45:00|82.47|79.87|82.54|79.94|82.77|80.17|82.32|79.72|0
1668689400000|2022-11-17 12:50:00|82.51|79.91|82.31|79.71|82.66|80.06|82.2|79.6|0
1668689700000|2022-11-17 12:55:00|82.35|79.75|82.58|79.98|82.77|80.17|82.27|79.67|0
1668690000000|2022-11-17 13:00:00|82.5|79.9|83.82|81.22|83.82|81.22|82.3|79.7|0
1668690300000|2022-11-17 13:05:00|83.74|81.14|84.32|81.72|84.36|81.76|83.7|81.1|0
1668690600000|2022-11-17 13:10:00|84.4|81.8|84.12|81.52|84.65|82.05|84.09|81.49|0
1668690900000|2022-11-17 13:15:00|84.09|81.49|83.77|81.17|84.16|81.56|83.74|81.14|0
1668691200000|2022-11-17 13:20:00|83.75|81.15|83.73|81.13|84.28|81.68|83.62|81.02|0
1668691500000|2022-11-17 13:25:00|83.77|81.17|83.87|81.27|83.97|81.37|83.64|81.04|0
1668691800000|2022-11-17 13:30:00|83.71|81.11|83.88|81.28|84.12|81.52|82.94|80.34|0
1668692100000|2022-11-17 13:35:00|83.92|81.32|84.78|82.18|84.9|82.3|83.85|81.25|0
1668692400000|2022-11-17 13:40:00|84.82|82.22|84.5|81.9|85.09|82.49|84.39|81.79|0
1668692700000|2022-11-17 13:45:00|84.54|81.94|84.89|82.29|85.09|82.49|84.46|81.86|0
1668693000000|2022-11-17 13:50:00|84.85|82.25|85.67|83.07|85.98|83.38|84.32|81.72|0
1668693300000|2022-11-17 13:55:00|85.63|83.03|86.06|83.46|86.18|83.58|85.63|83.03|0
1668693600000|2022-11-17 14:00:00|86.1|83.5|85.86|83.26|86.41|83.81|85.58|82.98|0
1668693900000|2022-11-17 14:05:00|85.82|83.22|85.5|82.9|86.14|83.54|85.46|82.86|0
1668694200000|2022-11-17 14:10:00|85.46|82.86|85.3|82.7|85.7|83.1|85.23|82.63|0
1668694500000|2022-11-17 14:15:00|85.23|82.63|85.7|83.1|85.7|83.1|85.19|82.59|0
1668694800000|2022-11-17 14:20:00|85.68|83.08|85.85|83.25|85.89|83.29|85.56|82.96|0
1668695100000|2022-11-17 14:25:00|85.93|83.33|85.93|83.33|86.56|83.96|85.73|83.13|0
1668695400000|2022-11-17 14:30:00|85.89|83.29|85.22|82.62|85.89|83.29|84.63|82.03|0
1668695700000|2022-11-17 14:35:00|85.14|82.54|85.26|82.66|85.65|83.05|84.55|81.95|0
1668696000000|2022-11-17 14:40:00|85.45|82.85|84.59|81.99|85.53|82.93|84.51|81.91|0
1668696300000|2022-11-17 14:45:00|84.71|82.11|83.51|80.91|84.71|82.11|83.21|80.61|0
1668696600000|2022-11-17 14:50:00|83.55|80.95|84.75|82.15|84.75|82.15|83.28|80.68|0
1668696900000|2022-11-17 14:55:00|84.64|82.04|85.66|83.06|85.74|83.14|84.56|81.96|0
1668697200000|2022-11-17 15:00:00|85.62|83.02|84.83|82.23|85.93|83.33|84.83|82.23|0
1668697500000|2022-11-17 15:05:00|84.87|82.27|84.98|82.38|85.1|82.5|84.44|81.84|0
1668697800000|2022-11-17 15:10:00|85.02|82.42|84.59|81.99|85.34|82.74|84.4|81.8|0
1668698100000|2022-11-17 15:15:00|84.55|81.95|83.35|80.75|84.71|82.11|83.35|80.75|0
1668698400000|2022-11-17 15:20:00|83.43|80.83|83.66|81.06|83.81|81.21|83.12|80.52|0
1668698700000|2022-11-17 15:25:00|83.62|81.02|83.08|80.48|83.62|81.02|82.77|80.17|0
1668699000000|2022-11-17 15:30:00|83.04|80.44|83.16|80.56|83.58|80.98|82.59|79.99|0
1668699300000|2022-11-17 15:35:00|83.03|80.43|83.24|80.64|83.28|80.68|82.78|80.18|0
1668699600000|2022-11-17 15:40:00|83.28|80.68|83.35|80.75|83.51|80.91|82.81|80.21|0
1668699900000|2022-11-17 15:45:00|83.43|80.83|84.13|81.53|84.44|81.84|83.43|80.83|0
1668700200000|2022-11-17 15:50:00|84.2|81.6|84.05|81.45|84.32|81.72|83.77|81.17|0
1668700500000|2022-11-17 15:55:00|84.08|81.48|84.51|81.91|84.63|82.03|84.01|81.41|0
1668700800000|2022-11-17 16:00:00|84.59|81.99|84.32|81.72|84.63|82.03|83.93|81.33|0
1668701100000|2022-11-17 16:05:00|84.28|81.68|84.67|82.07|84.67|82.07|83.58|80.98|0
1668701400000|2022-11-17 16:10:00|84.59|81.99|84.27|81.67|84.94|82.34|84.27|81.67|0
1668701700000|2022-11-17 16:15:00|84.25|81.65|84.92|82.32|85.04|82.44|84.02|81.42|0
1668702000000|2022-11-17 16:20:00|84.96|82.36|82.8|80.2|85.55|82.95|82.78|80.18|0
1668702300000|2022-11-17 16:25:00|82.76|80.16|81.04|78.44|82.92|80.32|80.93|78.33|0
1668702600000|2022-11-17 16:30:00|81.08|78.48|80.62|78.02|81.35|78.75|80.62|78.02|0
1668702900000|2022-11-17 16:35:00|80.58|77.98|80.58|77.98|80.81|78.21|80.39|77.79|0
1668703200000|2022-11-17 16:40:00|80.54|77.94|80.58|77.98|80.81|78.21|80.43|77.83|0
1668703500000|2022-11-17 16:45:00|80.6|78|80.69|78.09|80.73|78.13|80.12|77.52|0
1668703800000|2022-11-17 16:50:00|80.65|78.05|80.54|77.94|80.88|78.28|80.24|77.64|0
1668704100000|2022-11-17 16:55:00|80.5|77.9|78.18|75.58|80.5|77.9|78.14|75.54|0
1668704400000|2022-11-17 17:00:00|78.14|75.54|77.73|75.13|78.21|75.61|77.55|74.95|0
1668704700000|2022-11-17 17:05:00|77.77|75.17|77.8|75.2|78.06|75.46|77.48|74.88|0
1668705000000|2022-11-17 17:10:00|77.84|75.24|77.99|75.39|78.02|75.42|77.47|74.87|0
1668705300000|2022-11-17 17:15:00|77.91|75.31|78.06|75.46|79.34|76.74|77.5|74.9|0
1668705600000|2022-11-17 17:20:00|78.13|75.53|78.46|75.86|78.61|76.01|78.1|75.5|0
1668705900000|2022-11-17 17:25:00|78.5|75.9|78.57|75.97|78.65|76.05|78.32|75.72|0
1668706200000|2022-11-17 17:30:00|78.65|76.05|78.94|76.34|79.02|76.42|78.13|75.53|0
1668706500000|2022-11-17 17:35:00|78.91|76.31|78.31|75.71|78.94|76.34|78.31|75.71|0
1668706800000|2022-11-17 17:40:00|78.27|75.67|77.98|75.38|78.38|75.78|77.91|75.31|0
1668707100000|2022-11-17 17:45:00|78.01|75.41|77.68|75.08|78.05|75.45|77.61|75.01|0
1668707400000|2022-11-17 17:50:00|77.65|75.05|76.99|74.39|77.68|75.08|76.62|74.02|0
1668707700000|2022-11-17 17:55:00|77.02|74.42|76.73|74.13|77.13|74.53|76.4|73.8|0
1668708000000|2022-11-17 18:00:00|76.77|74.17|76.69|74.09|76.77|74.17|76.33|73.73|0
1668708300000|2022-11-17 18:05:00|76.76|74.16|76.94|74.34|77|74.4|76.44|73.84|0
1668708600000|2022-11-17 18:10:00|76.91|74.31|76.83|74.23|77.07|74.47|76.18|73.58|0
1668708900000|2022-11-17 18:15:00|76.79|74.19|76.28|73.68|76.86|74.26|76.25|73.65|0
1668709200000|2022-11-17 18:20:00|76.25|73.65|76.64|74.04|76.72|74.12|76.1|73.5|0
1668709500000|2022-11-17 18:25:00|76.68|74.08|76.9|74.3|77.01|74.41|76.57|73.97|0
1668709800000|2022-11-17 18:30:00|76.84|74.24|76.88|74.28|77.29|74.69|76.71|74.11|0
1668710100000|2022-11-17 18:35:00|76.89|74.29|76.31|73.71|77|74.4|76.21|73.61|0
1668710400000|2022-11-17 18:40:00|76.28|73.68|76.78|74.18|76.78|74.18|76.2|73.6|0
1668710700000|2022-11-17 18:45:00|76.75|74.15|77.4|74.8|77.43|74.83|76.71|74.11|0
1668711000000|2022-11-17 18:50:00|77.32|74.72|77.51|74.91|77.76|75.16|77.29|74.69|0
1668711300000|2022-11-17 18:55:00|77.54|74.94|77.14|74.54|77.8|75.2|77.03|74.43|0
1668711600000|2022-11-17 19:00:00|77.1|74.5|76.74|74.14|77.25|74.65|76.52|73.92|0
1668711900000|2022-11-17 19:05:00|76.81|74.21|77.33|74.73|77.57|74.97|76.77|74.17|0
1668712200000|2022-11-17 19:10:00|77.37|74.77|77.66|75.06|77.92|75.32|77.37|74.77|0
1668712500000|2022-11-17 19:15:00|77.62|75.02|78.25|75.65|78.36|75.76|77.62|75.02|0
1668712800000|2022-11-17 19:20:00|78.29|75.69|78.06|75.46|78.73|76.13|78.03|75.43|0
1668713100000|2022-11-17 19:25:00|78.14|75.54|78.25|75.65|78.51|75.91|77.91|75.31|0
1668713400000|2022-11-17 19:30:00|78.17|75.57|77.49|74.89|78.28|75.68|77.28|74.68|0
1668713700000|2022-11-17 19:35:00|77.42|74.82|77.71|75.11|78.2|75.6|77.38|74.78|0
1668714000000|2022-11-17 19:40:00|77.75|75.15|77.9|75.3|78.34|75.74|77.49|74.89|0
1668714300000|2022-11-17 19:45:00|78.12|75.52|77.56|74.96|78.56|75.96|77.38|74.78|0
1668714600000|2022-11-17 19:50:00|77.6|75|77.3|74.7|77.86|75.26|77.3|74.7|0
1668714900000|2022-11-17 19:55:00|77.27|74.67|77.63|75.03|77.67|75.07|77.27|74.67|0
1668715200000|2022-11-17 20:00:00|77.6|75|77.93|75.33|78.19|75.59|77.34|74.74|0
1668715500000|2022-11-17 20:05:00|78|75.4|78.33|75.73|78.33|75.73|77.37|74.77|0
1668715800000|2022-11-17 20:10:00|78.3|75.7|79|76.4|79|76.4|78.18|75.58|0
1668716100000|2022-11-17 20:15:00|78.93|76.33|79.41|76.81|79.45|76.85|78.87|76.27|0
1668716400000|2022-11-17 20:20:00|79.45|76.85|79.6|77|79.79|77.19|79.19|76.59|0
1668716700000|2022-11-17 20:25:00|79.67|77.07|79.26|76.66|79.9|77.3|79.22|76.62|0
1668717000000|2022-11-17 20:30:00|79.3|76.7|78.7|76.1|79.37|76.77|78.47|75.87|0
1668717300000|2022-11-17 20:35:00|78.73|76.13|78.55|75.95|78.96|76.36|78.51|75.91|0
1668717600000|2022-11-17 20:40:00|78.51|75.91|78.21|75.61|78.51|75.91|78.06|75.46|0
1668717900000|2022-11-17 20:45:00|78.25|75.65|76.92|74.32|78.25|75.65|76.81|74.21|0
1668718200000|2022-11-17 20:50:00|76.7|74.1|77.5|74.9|77.5|74.9|76.7|74.1|0
1668718500000|2022-11-17 20:55:00|77.47|74.87|75.9|73.3|77.58|74.98|75.9|73.3|0
1668718800000|2022-11-17 21:00:00|76.01|73.41|75.91|73.31|76.57|73.97|75.69|73.09|0
1668719100000|2022-11-17 21:05:00|75.94|73.34|75.76|73.16|75.94|73.34|75.51|72.91|0
1668719400000|2022-11-17 21:10:00|75.8|73.2|76.34|73.74|76.34|73.74|75.62|73.02|0
1668719700000|2022-11-17 21:15:00|76.29|73.49|75.97|73.17|76.29|73.49|75.89|73.09|0
1668720000000|2022-11-17 21:20:00|76|73.2|76.07|73.27|76.11|73.31|75.97|73.17|0
1668720300000|2022-11-17 21:25:00|76.11|73.31|76.03|73.23|76.14|73.34|76.03|73.23|0
1668720600000|2022-11-17 21:30:00|76|73.2|75.67|72.87|76|73.2|75.64|72.84|0
1668720900000|2022-11-17 21:35:00|75.71|72.91|75.74|72.94|75.82|73.02|75.6|72.8|0
1668721200000|2022-11-17 21:40:00|75.71|72.91|76|73.2|76.33|73.53|75.6|72.8|0
1668721500000|2022-11-17 21:45:00|75.97|73.17|76.15|73.35|76.22|73.42|75.89|73.09|0
1668721800000|2022-11-17 21:50:00|76.18|73.38|76|73.2|76.18|73.38|75.93|73.13|0
1668722100000|2022-11-17 21:55:00|76.02|73.22|75.98|73.18|76.07|73.27|75.82|73.02|0
1668722400000|2022-11-17 22:00:00|75.96|73.16|76.04|73.24|76.05|73.25|75.92|73.12|0
1668722700000|2022-11-17 22:05:00|76.05|73.25|76.04|73.24|76.05|73.25|75.97|73.17|0
1668723000000|2022-11-17 22:10:00|76.01|73.21|76.01|73.21|76.03|73.23|75.98|73.18|0
1668723300000|2022-11-17 22:15:00|76.02|73.22|76.03|73.23|76.05|73.25|76|73.2|0
1668723600000|2022-11-17 22:20:00|75.99|73.19|75.91|73.11|76.03|73.23|75.91|73.11|0
1668723900000|2022-11-17 22:25:00|75.92|73.12|75.78|72.98|75.92|73.12|75.75|72.95|0
1668724200000|2022-11-17 22:30:00|75.76|72.96|75.77|72.97|75.8|73|75.75|72.95|0
1668724500000|2022-11-17 22:35:00|75.78|72.98|75.81|73.01|75.84|73.04|75.77|72.97|0
1668724800000|2022-11-17 22:40:00|75.8|73|75.8|73|75.83|73.03|75.8|73|0
1668725100000|2022-11-17 22:45:00|75.82|73.02|75.86|73.06|75.89|73.09|75.8|73|0
1668725400000|2022-11-17 22:50:00|75.87|73.07|75.87|73.07|75.89|73.09|75.86|73.06|0
1668725700000|2022-11-17 22:55:00|75.88|73.08|75.89|73.09|75.92|73.12|75.88|73.08|0
1668726000000|2022-11-17 23:00:00|75.96|73.16|76.12|73.32|76.16|73.36|75.42|72.62|0
1668726300000|2022-11-17 23:05:00|76.1|73.3|75.99|73.19|76.1|73.3|75.94|73.14|0
1668726600000|2022-11-17 23:10:00|75.97|73.17|76.4|73.6|76.4|73.6|75.94|73.14|0
1668726900000|2022-11-17 23:15:00|76.37|73.57|76.33|73.53|76.51|73.71|76.26|73.46|0
1668727200000|2022-11-17 23:20:00|76.4|73.6|76.49|73.69|76.58|73.78|76.4|73.6|0
1668727500000|2022-11-17 23:25:00|76.47|73.67|76.18|73.38|76.47|73.67|76.18|73.38|0
1668727800000|2022-11-17 23:30:00|76.22|73.42|76.54|73.74|76.54|73.74|76.15|73.35|0
1668728100000|2022-11-17 23:35:00|76.58|73.78|76.79|73.99|76.9|74.1|76.51|73.71|0
1668728400000|2022-11-17 23:40:00|76.76|73.96|76.94|74.14|76.94|74.14|76.72|73.92|0
1668728700000|2022-11-17 23:45:00|76.92|74.12|76.79|73.99|76.94|74.14|76.75|73.95|0
1668729000000|2022-11-17 23:50:00|76.77|73.97|76.68|73.88|76.83|74.03|76.68|73.88|0
1668729300000|2022-11-17 23:55:00|76.64|73.84|76.97|74.17|77.04|74.24|76.64|73.84|0
1668729600000|2022-11-18 00:00:00|76.9|74.1|76.97|74.17|77.11|74.31|76.81|74.01|0
1668729900000|2022-11-18 00:05:00|76.93|74.13|76.86|74.06|77.08|74.28|76.8|74|0
1668730200000|2022-11-18 00:10:00|76.84|74.04|76.75|73.95|76.97|74.17|76.71|73.91|0
1668730500000|2022-11-18 00:15:00|76.71|73.91|76.93|74.13|76.95|74.15|76.6|73.8|0
1668730800000|2022-11-18 00:20:00|76.84|74.04|76.92|74.12|77.07|74.27|76.82|74.02|0
1668731100000|2022-11-18 00:25:00|76.96|74.16|76.98|74.18|77.01|74.21|76.81|74.01|0
1668731400000|2022-11-18 00:30:00|77|74.2|76.74|73.94|77|74.2|76.67|73.87|0
1668731700000|2022-11-18 00:35:00|76.72|73.92|76.81|74.01|76.88|74.08|76.7|73.9|0
1668732000000|2022-11-18 00:40:00|76.85|74.05|76.37|73.57|76.88|74.08|76.37|73.57|0
1668732300000|2022-11-18 00:45:00|76.34|73.54|76.34|73.54|76.45|73.65|76.16|73.36|0
1668732600000|2022-11-18 00:50:00|76.3|73.5|76.23|73.43|76.34|73.54|76.19|73.39|0
1668732900000|2022-11-18 00:55:00|76.19|73.39|76.12|73.32|76.41|73.61|76.12|73.32|0
1668733200000|2022-11-18 01:00:00|76.08|73.28|76.19|73.39|76.31|73.51|76.01|73.21|0
1668733500000|2022-11-18 01:05:00|76.15|73.35|76.22|73.42|76.4|73.6|76.1|73.3|0
1668733800000|2022-11-18 01:10:00|76.18|73.38|75.86|73.06|76.22|73.42|75.79|72.99|0
1668734100000|2022-11-18 01:15:00|75.82|73.02|76.07|73.27|76.11|73.31|75.79|72.99|0
1668734400000|2022-11-18 01:20:00|76.04|73.24|75.82|73.02|76.07|73.27|75.75|72.95|0
1668734700000|2022-11-18 01:25:00|75.86|73.06|76|73.2|76|73.2|75.85|73.05|0
1668735000000|2022-11-18 01:30:00|75.93|73.13|76.21|73.41|76.5|73.7|75.85|73.05|0
1668735300000|2022-11-18 01:35:00|76.25|73.45|76.75|73.95|76.75|73.95|76.2|73.4|0
1668735600000|2022-11-18 01:40:00|76.72|73.92|76.82|74.02|76.82|74.02|76.57|73.77|0
1668735900000|2022-11-18 01:45:00|76.79|73.99|76.68|73.88|76.82|74.02|76.6|73.8|0
1668736200000|2022-11-18 01:50:00|76.66|73.86|76.53|73.73|76.71|73.91|76.42|73.62|0
1668736500000|2022-11-18 01:55:00|76.6|73.8|76.38|73.58|76.68|73.88|76.28|73.48|0
1668736800000|2022-11-18 02:00:00|76.35|73.55|76.27|73.47|76.38|73.58|76.09|73.29|0
1668737100000|2022-11-18 02:05:00|76.26|73.46|76.13|73.33|76.27|73.47|76.06|73.26|0
1668737400000|2022-11-18 02:10:00|76.16|73.36|76.34|73.54|76.45|73.65|76.13|73.33|0
1668737700000|2022-11-18 02:15:00|76.36|73.56|76.45|73.65|76.52|73.72|76.34|73.54|0
1668738000000|2022-11-18 02:20:00|76.49|73.69|75.98|73.18|76.49|73.69|75.91|73.11|0
1668738300000|2022-11-18 02:25:00|75.94|73.14|76.05|73.25|76.12|73.32|75.94|73.14|0
1668738600000|2022-11-18 02:30:00|75.98|73.18|76.05|73.25|76.08|73.28|75.98|73.18|0
1668738900000|2022-11-18 02:35:00|76.08|73.28|76.03|73.23|76.16|73.36|75.97|73.17|0
1668739200000|2022-11-18 02:40:00|76.05|73.25|76.42|73.62|76.48|73.68|75.9|73.1|0
1668739500000|2022-11-18 02:45:00|76.44|73.64|76.58|73.78|76.62|73.82|76.3|73.5|0
1668739800000|2022-11-18 02:50:00|76.55|73.75|76.53|73.73|76.64|73.84|76.51|73.71|0
1668740100000|2022-11-18 02:55:00|76.58|73.78|76.54|73.74|76.58|73.78|76.4|73.6|0
1668740400000|2022-11-18 03:00:00|76.51|73.71|76.4|73.6|76.54|73.74|76.33|73.53|0
1668740700000|2022-11-18 03:05:00|76.43|73.63|76.29|73.49|76.47|73.67|76.29|73.49|0
1668741000000|2022-11-18 03:10:00|76.32|73.52|76.49|73.69|76.54|73.74|76.29|73.49|0
1668741300000|2022-11-18 03:15:00|76.5|73.7|76.54|73.74|76.72|73.92|76.45|73.65|0
1668741600000|2022-11-18 03:20:00|76.5|73.7|76.36|73.56|76.5|73.7|76.28|73.48|0
1668741900000|2022-11-18 03:25:00|76.32|73.52|76.35|73.55|76.39|73.59|76.28|73.48|0
1668742200000|2022-11-18 03:30:00|76.32|73.52|76.24|73.44|76.43|73.63|76.21|73.41|0
1668742500000|2022-11-18 03:35:00|76.28|73.48|76.24|73.44|76.35|73.55|76.19|73.39|0
1668742800000|2022-11-18 03:40:00|76.26|73.46|76.17|73.37|76.28|73.48|76.17|73.37|0
1668743100000|2022-11-18 03:45:00|76.15|73.35|75.97|73.17|76.24|73.44|75.91|73.11|0
1668743400000|2022-11-18 03:50:00|75.95|73.15|76|73.2|76.06|73.26|75.81|73.01|0
1668743700000|2022-11-18 03:55:00|76.02|73.22|76.16|73.36|76.16|73.36|75.95|73.15|0
1668744000000|2022-11-18 04:00:00|76.2|73.4|76.23|73.43|76.24|73.44|76.13|73.33|0
1668744300000|2022-11-18 04:05:00|76.27|73.47|76.38|73.58|76.47|73.67|76.27|73.47|0
1668744600000|2022-11-18 04:10:00|76.39|73.59|76.41|73.61|76.48|73.68|76.36|73.56|0
1668744900000|2022-11-18 04:15:00|76.37|73.57|76.44|73.64|76.48|73.68|76.37|73.57|0
1668745200000|2022-11-18 04:20:00|76.48|73.68|76.52|73.72|76.52|73.72|76.44|73.64|0
1668745500000|2022-11-18 04:25:00|76.55|73.75|76.88|74.08|76.91|74.11|76.55|73.75|0
1668745800000|2022-11-18 04:30:00|76.9|74.1|76.58|73.78|76.9|74.1|76.58|73.78|0
1668746100000|2022-11-18 04:35:00|76.55|73.75|76.67|73.87|76.71|73.91|76.55|73.75|0
1668746400000|2022-11-18 04:40:00|76.66|73.86|76.65|73.85|76.76|73.96|76.55|73.75|0
1668746700000|2022-11-18 04:45:00|76.69|73.89|76.69|73.89|76.76|73.96|76.65|73.85|0
1668747000000|2022-11-18 04:50:00|76.65|73.85|76.76|73.96|76.8|74|76.62|73.82|0
1668747300000|2022-11-18 04:55:00|76.72|73.92|76.68|73.88|76.83|74.03|76.65|73.85|0
1668747600000|2022-11-18 05:00:00|76.67|73.87|76.65|73.85|76.68|73.88|76.47|73.67|0
1668747900000|2022-11-18 05:05:00|76.61|73.81|76.83|74.03|76.97|74.17|76.61|73.81|0
1668748200000|2022-11-18 05:10:00|76.79|73.99|76.59|73.79|76.86|74.06|76.57|73.77|0
1668748500000|2022-11-18 05:15:00|76.57|73.77|76.57|73.77|76.59|73.79|76.35|73.55|0
1668748800000|2022-11-18 05:20:00|76.53|73.73|76.93|74.13|76.93|74.13|76.53|73.73|0
1668749100000|2022-11-18 05:25:00|76.89|74.09|76.93|74.13|76.97|74.17|76.78|73.98|0
1668749400000|2022-11-18 05:30:00|76.89|74.09|77.18|74.38|77.2|74.4|76.89|74.09|0
1668749700000|2022-11-18 05:35:00|77.15|74.35|77.14|74.34|77.2|74.4|77.04|74.24|0
1668750000000|2022-11-18 05:40:00|77.18|74.38|77.07|74.27|77.18|74.38|76.96|74.16|0
1668750300000|2022-11-18 05:45:00|77.11|74.31|77.18|74.38|77.21|74.41|77|74.2|0
1668750600000|2022-11-18 05:50:00|77.21|74.41|77.1|74.3|77.36|74.56|77.1|74.3|0
1668750900000|2022-11-18 05:55:00|77.07|74.27|76.99|74.19|77.14|74.34|76.94|74.14|0
1668751200000|2022-11-18 06:00:00|76.92|74.12|76.77|73.97|76.99|74.19|76.7|73.9|0
1668751500000|2022-11-18 06:05:00|76.81|74.01|77.28|74.48|77.43|74.63|76.81|74.01|0
1668751800000|2022-11-18 06:10:00|77.32|74.52|77.31|74.51|77.42|74.62|77.21|74.41|0
1668752100000|2022-11-18 06:15:00|77.3|74.5|77.22|74.42|77.31|74.51|77.06|74.26|0
1668752400000|2022-11-18 06:20:00|77.24|74.44|77|74.2|77.31|74.51|76.97|74.17|0
1668752700000|2022-11-18 06:25:00|77.02|74.22|77.35|74.55|77.35|74.55|76.98|74.18|0
1668753000000|2022-11-18 06:30:00|77.38|74.58|77.75|74.95|77.78|74.98|77.31|74.51|0
1668753300000|2022-11-18 06:35:00|77.71|74.91|77.75|74.95|78.04|75.24|77.67|74.87|0
1668753600000|2022-11-18 06:40:00|77.78|74.98|77.63|74.83|77.78|74.98|77.51|74.71|0
1668753900000|2022-11-18 06:45:00|77.6|74.8|77.49|74.69|77.8|75|77.49|74.69|0
1668754200000|2022-11-18 06:50:00|77.45|74.65|77.45|74.65|77.52|74.72|77.23|74.43|0
1668754500000|2022-11-18 06:55:00|77.43|74.63|77.19|74.39|77.43|74.63|77.15|74.35|0
1668754800000|2022-11-18 07:00:00|77.21|74.41|77.15|74.35|77.37|74.57|76.97|74.17|0
1668755100000|2022-11-18 07:05:00|77.11|74.31|77.44|74.64|77.59|74.79|76.71|73.91|0
1668755400000|2022-11-18 07:10:00|77.46|74.66|77.18|74.38|77.51|74.71|77.15|74.35|0
1668755700000|2022-11-18 07:15:00|77.17|74.37|76.96|74.16|77.36|74.56|76.85|74.05|0
1668756000000|2022-11-18 07:20:00|76.93|74.13|77.33|74.53|77.33|74.53|76.93|74.13|0
1668756300000|2022-11-18 07:25:00|77.36|74.56|77.36|74.56|77.4|74.6|77.21|74.41|0
1668756600000|2022-11-18 07:30:00|77.34|74.54|77.47|74.67|77.69|74.89|77.25|74.45|0
1668756900000|2022-11-18 07:35:00|77.5|74.7|77.43|74.63|77.58|74.78|77.39|74.59|0
1668757200000|2022-11-18 07:40:00|77.47|74.67|77.39|74.59|77.47|74.67|77.06|74.26|0
1668757500000|2022-11-18 07:45:00|77.35|74.55|77.68|74.88|77.68|74.88|77.03|74.23|0
1668757800000|2022-11-18 07:50:00|77.76|74.96|77.57|74.77|77.76|74.96|77.43|74.63|0
1668758100000|2022-11-18 07:55:00|77.55|74.75|77.46|74.66|77.57|74.77|77.3|74.5|0
1668758400000|2022-11-18 08:00:00|77.53|74.73|77.82|75.02|77.86|75.06|77.17|74.37|0
1668758700000|2022-11-18 08:05:00|77.72|75.12|77.17|74.57|77.76|75.16|77.03|74.43|0
1668759000000|2022-11-18 08:10:00|77.21|74.61|77.7|75.1|77.9|75.3|77.21|74.61|0
1668759300000|2022-11-18 08:15:00|77.68|75.08|78.57|75.97|78.6|76|77.5|74.9|0
1668759600000|2022-11-18 08:20:00|78.53|75.93|78.05|75.45|78.55|75.95|78.01|75.41|0
1668759900000|2022-11-18 08:25:00|78.08|75.48|77.83|75.23|78.12|75.52|77.83|75.23|0
1668760200000|2022-11-18 08:30:00|77.86|75.26|77.97|75.37|78.04|75.44|77.57|74.97|0
1668760500000|2022-11-18 08:35:00|78.03|75.43|77.56|74.96|78.04|75.44|77.49|74.89|0
1668760800000|2022-11-18 08:40:00|77.6|75|77.47|74.87|77.78|75.18|77.47|74.87|0
1668761100000|2022-11-18 08:45:00|77.38|74.78|77.23|74.63|77.42|74.82|76.94|74.34|0
1668761400000|2022-11-18 08:50:00|77.27|74.67|77.29|74.69|77.49|74.89|77.27|74.67|0
1668761700000|2022-11-18 08:55:00|77.32|74.72|76.56|73.96|77.34|74.74|76.5|73.9|0
1668762000000|2022-11-18 09:00:00|76.5|73.9|75.89|73.29|76.76|74.16|75.89|73.29|0
1668762300000|2022-11-18 09:05:00|75.92|73.32|75.49|72.89|75.94|73.34|75.31|72.71|0
1668762600000|2022-11-18 09:10:00|75.53|72.93|75.78|73.18|75.99|73.39|75.53|72.93|0
1668762900000|2022-11-18 09:15:00|75.74|73.14|75.31|72.71|75.81|73.21|75.17|72.57|0
1668763200000|2022-11-18 09:20:00|75.35|72.75|75.17|72.57|75.42|72.82|75.02|72.42|0
1668763500000|2022-11-18 09:25:00|75.2|72.6|74.88|72.28|75.27|72.67|74.77|72.17|0
1668763800000|2022-11-18 09:30:00|74.84|72.24|74.28|71.68|74.92|72.32|74.28|71.68|0
1668764100000|2022-11-18 09:35:00|74.26|71.66|74.47|71.87|74.56|71.96|74.14|71.54|0
1668764400000|2022-11-18 09:40:00|74.49|71.89|74.41|71.81|74.49|71.89|74.27|71.67|0
1668764700000|2022-11-18 09:45:00|74.38|71.78|74.94|72.34|74.98|72.38|74.38|71.78|0
1668765000000|2022-11-18 09:50:00|74.98|72.38|75.12|72.52|75.26|72.66|74.94|72.34|0
1668765300000|2022-11-18 09:55:00|75.26|72.66|75.26|72.66|75.33|72.73|75.1|72.5|0
1668765600000|2022-11-18 10:00:00|75.28|72.68|75.51|72.91|75.58|72.98|75.28|72.68|0
1668765900000|2022-11-18 10:05:00|75.58|72.98|75.04|72.44|75.62|73.02|75.01|72.41|0
1668766200000|2022-11-18 10:10:00|75.08|72.48|74.69|72.09|75.1|72.5|74.69|72.09|0
1668766500000|2022-11-18 10:15:00|74.72|72.12|74.58|71.98|74.76|72.16|74.3|71.7|0
1668766800000|2022-11-18 10:20:00|74.56|71.96|74.83|72.23|74.9|72.3|74.51|71.91|0
1668767100000|2022-11-18 10:25:00|74.86|72.26|74.79|72.19|75|72.4|74.56|71.96|0
1668767400000|2022-11-18 10:30:00|74.75|72.15|74.72|72.12|74.86|72.26|74.58|71.98|0
1668767700000|2022-11-18 10:35:00|74.68|72.08|73.76|71.16|74.75|72.15|73.66|71.06|0
1668768000000|2022-11-18 10:40:00|73.69|71.09|75.48|72.88|75.48|72.88|73.48|70.88|0
1668768300000|2022-11-18 10:45:00|74.41|71.81|73.86|71.26|74.45|71.85|73.86|71.26|0
1668768600000|2022-11-18 10:50:00|73.89|71.29|73.54|70.94|73.93|71.33|73.44|70.84|0
1668768900000|2022-11-18 10:55:00|73.51|70.91|73.58|70.98|73.65|71.05|73.44|70.84|0
1668769200000|2022-11-18 11:00:00|73.51|70.91|73.78|71.18|73.82|71.22|73.28|70.68|0
1668769500000|2022-11-18 11:05:00|73.82|71.22|73.68|71.08|73.89|71.29|73.43|70.83|0
1668769800000|2022-11-18 11:10:00|73.75|71.15|73.89|71.29|73.99|71.39|73.71|71.11|0
1668770100000|2022-11-18 11:15:00|73.85|71.25|73.74|71.14|73.85|71.25|73.5|70.9|0
1668770400000|2022-11-18 11:20:00|73.76|71.16|73.74|71.14|73.92|71.32|73.71|71.11|0
1668770700000|2022-11-18 11:25:00|73.76|71.16|73.71|71.11|74.09|71.49|73.67|71.07|0
1668771000000|2022-11-18 11:30:00|73.67|71.07|73.53|70.93|73.7|71.1|73.49|70.89|0
1668771300000|2022-11-18 11:35:00|73.56|70.96|73.74|71.14|73.88|71.28|73.53|70.93|0
1668771600000|2022-11-18 11:40:00|73.76|71.16|74.09|71.49|74.12|71.52|73.58|70.98|0
1668771900000|2022-11-18 11:45:00|74.05|71.45|73.87|71.27|74.1|71.5|73.8|71.2|0
1668772200000|2022-11-18 11:50:00|73.84|71.24|73.8|71.2|73.98|71.38|73.49|70.89|0
1668772500000|2022-11-18 11:55:00|73.79|71.19|73.77|71.17|73.8|71.2|73.52|70.92|0
1668772800000|2022-11-18 12:00:00|73.84|71.24|72.83|70.23|73.87|71.27|72.76|70.16|0
1668773100000|2022-11-18 12:05:00|72.86|70.26|72.82|70.22|73.17|70.57|72.65|70.05|0
1668773400000|2022-11-18 12:10:00|72.81|70.21|72.82|70.22|73.1|70.5|72.79|70.19|0
1668773700000|2022-11-18 12:15:00|72.75|70.15|72.7|70.1|72.86|70.26|72.51|69.91|0
1668774000000|2022-11-18 12:20:00|72.68|70.08|72.99|70.39|72.99|70.39|72.65|70.05|0
1668774300000|2022-11-18 12:25:00|73.06|70.46|72.85|70.25|73.16|70.56|72.82|70.22|0
1668774600000|2022-11-18 12:30:00|72.89|70.29|73.13|70.53|73.13|70.53|72.82|70.22|0
1668774900000|2022-11-18 12:35:00|73.11|70.51|73.09|70.49|73.33|70.73|73.02|70.42|0
1668775200000|2022-11-18 12:40:00|73.13|70.53|73.3|70.7|73.33|70.73|73.09|70.49|0
1668775500000|2022-11-18 12:45:00|73.32|70.72|73.05|70.45|73.33|70.73|73.05|70.45|0
1668775800000|2022-11-18 12:50:00|73.09|70.49|73.22|70.62|73.29|70.69|72.98|70.38|0
1668776100000|2022-11-18 12:55:00|73.24|70.64|72.59|69.99|73.55|70.95|72.56|69.96|0
1668776400000|2022-11-18 13:00:00|72.63|70.03|72.01|69.41|72.8|70.2|72.01|69.41|0
1668776700000|2022-11-18 13:05:00|71.97|69.37|71.77|69.17|71.97|69.37|71.43|68.83|0
1668777000000|2022-11-18 13:10:00|71.73|69.13|71.92|69.32|72.11|69.51|71.7|69.1|0
1668777300000|2022-11-18 13:15:00|71.93|69.33|71.32|68.72|71.93|69.33|71.29|68.69|0
1668777600000|2022-11-18 13:20:00|71.29|68.69|71.28|68.68|71.42|68.82|71.08|68.48|0
1668777900000|2022-11-18 13:25:00|71.25|68.65|71.35|68.75|71.44|68.84|71.08|68.48|0
1668778200000|2022-11-18 13:30:00|71.38|68.78|71.45|68.85|71.69|69.09|71.38|68.78|0
1668778500000|2022-11-18 13:35:00|71.42|68.82|71.69|69.09|71.69|69.09|71.35|68.75|0
1668778800000|2022-11-18 13:40:00|71.72|69.12|71.48|68.88|71.82|69.22|71.48|68.88|0
1668779100000|2022-11-18 13:45:00|71.52|68.92|71.75|69.15|71.99|69.39|71.4|68.8|0
1668779400000|2022-11-18 13:50:00|71.79|69.19|71.58|68.98|71.92|69.32|71.55|68.95|0
1668779700000|2022-11-18 13:55:00|71.61|69.01|71.41|68.81|71.78|69.18|71.37|68.77|0
1668780000000|2022-11-18 14:00:00|71.44|68.84|71.44|68.84|71.75|69.15|71.2|68.6|0
1668780300000|2022-11-18 14:05:00|71.41|68.81|71.92|69.32|71.95|69.35|71.1|68.5|0
1668780600000|2022-11-18 14:10:00|71.95|69.35|72.02|69.42|72.05|69.45|71.88|69.28|0
1668780900000|2022-11-18 14:15:00|71.98|69.38|72.17|69.57|72.19|69.59|71.85|69.25|0
1668781200000|2022-11-18 14:20:00|72.15|69.55|72.32|69.72|72.5|69.9|71.95|69.35|0
1668781500000|2022-11-18 14:25:00|72.29|69.69|71.53|68.93|72.29|69.69|71.5|68.9|0
1668781800000|2022-11-18 14:30:00|71.67|69.07|72.78|70.18|73.36|70.76|71.67|69.07|0
1668782100000|2022-11-18 14:35:00|72.64|70.04|73.44|70.84|73.44|70.84|72.23|69.63|0
1668782400000|2022-11-18 14:40:00|73.37|70.77|73.3|70.7|73.72|71.12|72.99|70.39|0
1668782700000|2022-11-18 14:45:00|73.27|70.67|74|71.4|74.04|71.44|72.78|70.18|0
1668783000000|2022-11-18 14:50:00|74.04|71.44|73.71|71.11|74.04|71.44|73.26|70.66|0
1668783300000|2022-11-18 14:55:00|73.75|71.15|74.08|71.48|74.22|71.62|73.12|70.52|0
1668783600000|2022-11-18 15:00:00|74.13|71.53|75.09|72.49|75.37|72.77|73.92|71.32|0
1668783900000|2022-11-18 15:05:00|75.12|72.52|75.41|72.81|76.15|73.55|74.87|72.27|0
1668784200000|2022-11-18 15:10:00|75.33|72.73|75.48|72.88|75.48|72.88|74.83|72.23|0
1668784500000|2022-11-18 15:15:00|75.55|72.95|75.3|72.7|75.66|73.06|74.83|72.23|0
1668784800000|2022-11-18 15:20:00|75.26|72.66|74.65|72.05|75.33|72.73|74.37|71.77|0
1668785100000|2022-11-18 15:25:00|74.69|72.09|74.65|72.05|75.87|73.27|74.49|71.89|0
1668785400000|2022-11-18 15:30:00|74.69|72.09|74.9|72.3|75.18|72.58|74.44|71.84|0
1668785700000|2022-11-18 15:35:00|74.86|72.26|74.79|72.19|75.15|72.55|74.22|71.62|0
1668786000000|2022-11-18 15:40:00|74.83|72.23|74.68|72.08|74.83|72.23|74.29|71.69|0
1668786300000|2022-11-18 15:45:00|74.72|72.12|74.5|71.9|75.32|72.72|74.43|71.83|0
1668786600000|2022-11-18 15:50:00|74.54|71.94|74.61|72.01|74.93|72.33|74.4|71.8|0
1668786900000|2022-11-18 15:55:00|74.57|71.97|75.23|72.63|76.25|73.65|74.45|71.85|0
1668787200000|2022-11-18 16:00:00|75.2|72.6|75.72|73.12|75.92|73.32|74.95|72.35|0
1668787500000|2022-11-18 16:05:00|75.77|73.17|75.05|72.45|75.77|73.17|75.02|72.42|0
1668787800000|2022-11-18 16:10:00|75.12|72.52|74.55|71.95|75.34|72.74|74.48|71.88|0
1668788100000|2022-11-18 16:15:00|74.69|72.09|73.7|71.1|74.69|72.09|73.59|70.99|0
1668788400000|2022-11-18 16:20:00|73.63|71.03|73.7|71.1|73.98|71.38|73.38|70.78|0
1668788700000|2022-11-18 16:25:00|73.66|71.06|73.77|71.17|74.46|71.86|73.42|70.82|0
1668789000000|2022-11-18 16:30:00|73.67|71.07|73.77|71.17|73.91|71.31|73.14|70.54|0
1668789300000|2022-11-18 16:35:00|73.84|71.24|74.51|71.91|74.58|71.98|73.49|70.89|0
1668789600000|2022-11-18 16:40:00|74.37|71.77|74.41|71.81|74.76|72.16|74.12|71.52|0
1668789900000|2022-11-18 16:45:00|74.26|71.66|75.05|72.45|75.08|72.48|74.23|71.63|0
1668790200000|2022-11-18 16:50:00|75.08|72.48|74.76|72.16|75.26|72.66|74.58|71.98|0
1668790500000|2022-11-18 16:55:00|74.72|72.12|74.36|71.76|74.94|72.34|74.26|71.66|0
1668790800000|2022-11-18 17:00:00|74.33|71.73|74.22|71.62|74.61|72.01|74.15|71.55|0
1668791100000|2022-11-18 17:05:00|74.26|71.66|75.15|72.55|75.47|72.87|74.26|71.66|0
1668791400000|2022-11-18 17:10:00|75.22|72.62|75.32|72.72|75.43|72.83|75.04|72.44|0
1668791700000|2022-11-18 17:15:00|75.36|72.76|77.03|74.43|77.03|74.43|75.36|72.76|0
1668792000000|2022-11-18 17:20:00|77.14|74.54|77.25|74.65|77.28|74.68|76.81|74.21|0
1668792300000|2022-11-18 17:25:00|77.32|74.72|76.15|73.55|77.39|74.79|76.13|73.53|0
1668792600000|2022-11-18 17:30:00|76.26|73.66|75.76|73.16|76.66|74.06|75.03|72.43|0
1668792900000|2022-11-18 17:35:00|75.73|73.13|75.11|72.51|75.87|73.27|75.07|72.47|0
1668793200000|2022-11-18 17:40:00|75.15|72.55|75.83|73.23|75.83|73.23|75.11|72.51|0
1668793500000|2022-11-18 17:45:00|75.79|73.19|75.87|73.27|76.05|73.45|75.47|72.87|0
1668793800000|2022-11-18 17:50:00|75.83|73.23|76.12|73.52|76.56|73.96|75.5|72.9|0
1668794100000|2022-11-18 17:55:00|76.15|73.55|75.57|72.97|76.34|73.74|75.5|72.9|0
1668794400000|2022-11-18 18:00:00|75.61|73.01|75.57|72.97|75.79|73.19|75.36|72.76|0
1668794700000|2022-11-18 18:05:00|75.5|72.9|74.71|72.11|75.57|72.97|74.6|72|0
1668795000000|2022-11-18 18:10:00|74.74|72.14|74.7|72.1|74.85|72.25|74.6|72|0
1668795300000|2022-11-18 18:15:00|74.78|72.18|75.2|72.6|75.42|72.82|74.78|72.18|0
1668795600000|2022-11-18 18:20:00|75.17|72.57|74.86|72.26|75.64|73.04|74.86|72.26|0
1668795900000|2022-11-18 18:25:00|74.81|72.21|74.31|71.71|75.09|72.49|74.24|71.64|0
1668796200000|2022-11-18 18:30:00|74.16|71.56|74.16|71.56|74.52|71.92|74.09|71.49|0
1668796500000|2022-11-18 18:35:00|74.13|71.53|74.87|72.27|74.98|72.38|74.09|71.49|0
1668796800000|2022-11-18 18:40:00|74.91|72.31|75.81|73.21|75.88|73.28|74.77|72.17|0
1668797100000|2022-11-18 18:45:00|75.85|73.25|75.92|73.32|75.99|73.39|75.52|72.92|0
1668797400000|2022-11-18 18:50:00|75.97|73.37|76.06|73.46|76.21|73.61|75.74|73.14|0
1668797700000|2022-11-18 18:55:00|76.1|73.5|75.48|72.88|76.13|73.53|75.48|72.88|0
1668798000000|2022-11-18 19:00:00|75.52|72.92|74.74|72.14|75.55|72.95|74.65|72.05|0
1668798300000|2022-11-18 19:05:00|74.76|72.16|74.81|72.21|74.97|72.37|74.58|71.98|0
1668798600000|2022-11-18 19:10:00|74.9|72.3|74.97|72.37|75.04|72.44|74.65|72.05|0
1668798900000|2022-11-18 19:15:00|74.93|72.33|74.97|72.37|74.97|72.37|74.29|71.69|0
1668799200000|2022-11-18 19:20:00|74.93|72.33|74.57|71.97|74.93|72.33|74.47|71.87|0
1668799500000|2022-11-18 19:25:00|74.61|72.01|74.64|72.04|74.79|72.19|74.39|71.79|0
1668799800000|2022-11-18 19:30:00|74.61|72.01|74.82|72.22|75.18|72.58|74.21|71.61|0
1668800100000|2022-11-18 19:35:00|74.84|72.24|74.89|72.29|75.32|72.72|74.84|72.24|0
1668800400000|2022-11-18 19:40:00|74.96|72.36|74.96|72.36|75.03|72.43|74.53|71.93|0
1668800700000|2022-11-18 19:45:00|74.89|72.29|74.99|72.39|75.17|72.57|74.71|72.11|0
1668801000000|2022-11-18 19:50:00|75.03|72.43|74.78|72.18|75.07|72.47|74.6|72|0
1668801300000|2022-11-18 19:55:00|74.74|72.14|74.24|71.64|74.74|72.14|74.13|71.53|0
1668801600000|2022-11-18 20:00:00|74.28|71.68|73.49|70.89|74.28|71.68|73.28|70.68|0
1668801900000|2022-11-18 20:05:00|73.42|70.82|73.05|70.45|73.49|70.89|73|70.4|0
1668802200000|2022-11-18 20:10:00|73.04|70.44|73.25|70.65|73.28|70.68|72.93|70.33|0
1668802500000|2022-11-18 20:15:00|73.17|70.57|73.45|70.85|73.74|71.14|73.17|70.57|0
1668802800000|2022-11-18 20:20:00|73.49|70.89|73.74|71.14|74.13|71.53|73.49|70.89|0
1668803100000|2022-11-18 20:25:00|73.7|71.1|72.57|69.97|73.81|71.21|72.57|69.97|0
1668803400000|2022-11-18 20:30:00|72.51|69.91|73.03|70.43|73.03|70.43|72.44|69.84|0
1668803700000|2022-11-18 20:35:00|72.99|70.39|72.05|69.45|73.13|70.53|72.02|69.42|0
1668804000000|2022-11-18 20:40:00|72.02|69.42|71.77|69.17|72.26|69.66|71.74|69.14|0
1668804300000|2022-11-18 20:45:00|71.84|69.24|71.56|68.96|72.22|69.62|71.46|68.86|0
1668804600000|2022-11-18 20:50:00|71.27|68.67|73.81|71.21|73.84|71.24|71.08|68.48|0
1668804900000|2022-11-18 20:55:00|73.7|71.1|71.65|69.05|73.74|71.14|71.65|69.05|0
1668805200000|2022-11-18 21:00:00|72.1|69.5|72.1|69.5|72.19|69.59|71.72|69.12|0
1668805500000|2022-11-18 21:05:00|72.13|69.53|72.59|69.99|72.8|70.2|72.1|69.5|0
1668805800000|2022-11-18 21:10:00|72.55|69.95|72.37|69.77|72.55|69.95|72.1|69.5|0
1668994500000|2022-11-21 01:35:00|73.64|70.84|73.56|70.76|73.67|70.87|73.56|70.76|0
1668994800000|2022-11-21 01:40:00|73.6|70.8|73.42|70.62|73.71|70.91|73.42|70.62|0
1668995100000|2022-11-21 01:45:00|73.46|70.66|73.81|71.01|73.81|71.01|73.42|70.62|0
1668995400000|2022-11-21 01:50:00|73.84|71.04|73.74|70.94|73.93|71.13|73.74|70.94|0
1668995700000|2022-11-21 01:55:00|73.7|70.9|73.86|71.06|74.05|71.25|73.58|70.78|0
1668996000000|2022-11-21 02:00:00|73.88|71.08|74.09|71.29|74.16|71.36|73.88|71.08|0
1668996300000|2022-11-21 02:05:00|74.05|71.25|74.01|71.21|74.34|71.54|73.91|71.11|0
1668996600000|2022-11-21 02:10:00|73.98|71.18|74.16|71.36|74.26|71.46|73.98|71.18|0
1668996900000|2022-11-21 02:15:00|74.17|71.37|74.08|71.28|74.33|71.53|74.08|71.28|0
1668997200000|2022-11-21 02:20:00|74.12|71.32|73.9|71.1|74.12|71.32|73.87|71.07|0
1668997500000|2022-11-21 02:25:00|73.94|71.14|73.87|71.07|74.01|71.21|73.8|71|0
1668997800000|2022-11-21 02:30:00|73.9|71.1|73.9|71.1|74.01|71.21|73.83|71.03|0
1668998100000|2022-11-21 02:35:00|73.86|71.06|73.9|71.1|74.01|71.21|73.83|71.03|0
1668998400000|2022-11-21 02:40:00|73.93|71.13|73.93|71.13|74.15|71.35|73.9|71.1|0
1668998700000|2022-11-21 02:45:00|73.97|71.17|74.07|71.27|74.18|71.38|73.93|71.13|0
1668999000000|2022-11-21 02:50:00|74.04|71.24|73.93|71.13|74.07|71.27|73.93|71.13|0
1668999300000|2022-11-21 02:55:00|73.89|71.09|73.75|70.95|73.93|71.13|73.66|70.86|0
1668999600000|2022-11-21 03:00:00|73.78|70.98|73.71|70.91|73.86|71.06|73.64|70.84|0
1668999900000|2022-11-21 03:05:00|73.75|70.95|73.76|70.96|73.82|71.02|73.69|70.89|0
1669000200000|2022-11-21 03:10:00|73.75|70.95|73.74|70.94|73.89|71.09|73.67|70.87|0
1669000500000|2022-11-21 03:15:00|73.78|70.98|73.78|70.98|73.81|71.01|73.71|70.91|0
1669000800000|2022-11-21 03:20:00|73.81|71.01|73.69|70.89|73.87|71.07|73.64|70.84|0
1669001100000|2022-11-21 03:25:00|73.67|70.87|73.77|70.97|73.85|71.05|73.67|70.87|0
1669001400000|2022-11-21 03:30:00|73.81|71.01|73.84|71.04|73.85|71.05|73.7|70.9|0
1669001700000|2022-11-21 03:35:00|73.88|71.08|73.98|71.18|74.09|71.29|73.88|71.08|0
1669002000000|2022-11-21 03:40:00|74|71.2|74.02|71.22|74.05|71.25|73.98|71.18|0
1669002300000|2022-11-21 03:45:00|73.98|71.18|73.95|71.15|74.02|71.22|73.95|71.15|0
1669002600000|2022-11-21 03:50:00|73.98|71.18|73.66|70.86|73.98|71.18|73.66|70.86|0
1669002900000|2022-11-21 03:55:00|73.62|70.82|73.62|70.82|73.7|70.9|73.55|70.75|0
1669003200000|2022-11-21 04:00:00|73.64|70.84|73.62|70.82|73.66|70.86|73.52|70.72|0
1669003500000|2022-11-21 04:05:00|73.66|70.86|73.58|70.78|73.66|70.86|73.41|70.61|0
1669003800000|2022-11-21 04:10:00|73.57|70.77|73.41|70.61|73.62|70.82|73.37|70.57|0
1669004100000|2022-11-21 04:15:00|73.37|70.57|73.4|70.6|73.48|70.68|73.3|70.5|0
1669004400000|2022-11-21 04:20:00|73.44|70.64|73.54|70.74|73.56|70.76|73.37|70.57|0
1669004700000|2022-11-21 04:25:00|73.51|70.71|73.47|70.67|73.76|70.96|73.44|70.64|0
1669005000000|2022-11-21 04:30:00|73.44|70.64|73.72|70.92|73.72|70.92|73.44|70.64|0
1669005300000|2022-11-21 04:35:00|73.68|70.88|73.72|70.92|73.84|71.04|73.65|70.85|0
1669005600000|2022-11-21 04:40:00|73.68|70.88|73.61|70.81|73.72|70.92|73.57|70.77|0
1669005900000|2022-11-21 04:45:00|73.57|70.77|73.57|70.77|73.61|70.81|73.54|70.74|0
1669006200000|2022-11-21 04:50:00|73.59|70.79|73.68|70.88|73.68|70.88|73.57|70.77|0
1669006500000|2022-11-21 04:55:00|73.64|70.84|73.53|70.73|73.68|70.88|73.46|70.66|0
1669006800000|2022-11-21 05:00:00|73.46|70.66|73.6|70.8|73.71|70.91|73.43|70.63|0
1669007100000|2022-11-21 05:05:00|73.64|70.84|73.81|71.01|73.95|71.15|73.57|70.77|0
1669007400000|2022-11-21 05:10:00|73.79|70.99|73.92|71.12|73.99|71.19|73.78|70.98|0
1669007700000|2022-11-21 05:15:00|73.9|71.1|73.95|71.15|74.02|71.22|73.74|70.94|0
1669008000000|2022-11-21 05:20:00|73.91|71.11|73.91|71.11|74.02|71.22|73.88|71.08|0
1669008300000|2022-11-21 05:25:00|73.93|71.13|73.91|71.11|73.98|71.18|73.81|71.01|0
1669008600000|2022-11-21 05:30:00|73.88|71.08|73.8|71|73.95|71.15|73.77|70.97|0
1669008900000|2022-11-21 05:35:00|73.84|71.04|73.73|70.93|73.84|71.04|73.7|70.9|0
1669009200000|2022-11-21 05:40:00|73.7|70.9|73.98|71.18|73.98|71.18|73.7|70.9|0
1669009500000|2022-11-21 05:45:00|73.96|71.16|73.8|71|73.98|71.18|73.8|71|0
1669009800000|2022-11-21 05:50:00|73.83|71.03|73.74|70.94|73.83|71.03|73.58|70.78|0
1669010100000|2022-11-21 05:55:00|73.73|70.93|73.41|70.61|73.73|70.93|73.41|70.61|0
1669010400000|2022-11-21 06:00:00|73.37|70.57|73.32|70.52|73.48|70.68|73.23|70.43|0
1669010700000|2022-11-21 06:05:00|73.33|70.53|73.44|70.64|73.47|70.67|73.33|70.53|0
1669011000000|2022-11-21 06:10:00|73.42|70.62|73.33|70.53|73.51|70.71|73.26|70.46|0
1669011300000|2022-11-21 06:15:00|73.28|70.48|73.38|70.58|73.42|70.62|73.28|70.48|0
1669011600000|2022-11-21 06:20:00|73.36|70.56|73.45|70.65|73.5|70.7|73.36|70.56|0
1669011900000|2022-11-21 06:25:00|73.47|70.67|73.4|70.6|73.5|70.7|73.33|70.53|0
1669012200000|2022-11-21 06:30:00|73.43|70.63|73.54|70.74|73.57|70.77|73.39|70.59|0
1669012500000|2022-11-21 06:35:00|73.53|70.73|73.64|70.84|73.68|70.88|73.46|70.66|0
1669012800000|2022-11-21 06:40:00|73.67|70.87|73.69|70.89|73.78|70.98|73.64|70.84|0
1669013100000|2022-11-21 06:45:00|73.71|70.91|73.71|70.91|73.71|70.91|73.57|70.77|0
1669013400000|2022-11-21 06:50:00|73.73|70.93|74.02|71.22|74.02|71.22|73.71|70.91|0
1669013700000|2022-11-21 06:55:00|74.01|71.21|74.06|71.26|74.31|71.51|73.95|71.15|0
1669014000000|2022-11-21 07:00:00|74.13|71.33|74.06|71.26|74.2|71.4|73.99|71.19|0
1669014300000|2022-11-21 07:05:00|74.08|71.28|74.09|71.29|74.31|71.51|74.02|71.22|0
1669014600000|2022-11-21 07:10:00|74.11|71.31|73.8|71|74.16|71.36|73.73|70.93|0
1669014900000|2022-11-21 07:15:00|73.73|70.93|73.73|70.93|73.88|71.08|73.7|70.9|0
1669015200000|2022-11-21 07:20:00|73.77|70.97|73.82|71.02|73.94|71.14|73.77|70.97|0
1669015500000|2022-11-21 07:25:00|73.84|71.04|73.8|71|73.84|71.04|73.66|70.86|0
1669015800000|2022-11-21 07:30:00|73.84|71.04|73.73|70.93|73.84|71.04|73.69|70.89|0
1669016100000|2022-11-21 07:35:00|73.75|70.95|73.65|70.85|73.8|71|73.62|70.82|0
1669016400000|2022-11-21 07:40:00|73.69|70.89|74.06|71.26|74.26|71.46|73.65|70.85|0
1669016700000|2022-11-21 07:45:00|74.08|71.28|74.56|71.76|74.72|71.92|74.04|71.24|0
1669017000000|2022-11-21 07:50:00|74.54|71.74|74.61|71.81|74.74|71.94|74.42|71.62|0
1669017300000|2022-11-21 07:55:00|74.59|71.79|74.61|71.81|74.61|71.81|74.4|71.6|0
1669017600000|2022-11-21 08:00:00|74.52|71.72|74.04|71.24|74.61|71.81|74.04|71.24|0
1669017900000|2022-11-21 08:05:00|73.94|71.34|74.22|71.62|74.33|71.73|73.83|71.23|0
1669018200000|2022-11-21 08:10:00|74.26|71.66|74.08|71.48|74.36|71.76|73.9|71.3|0
1669018500000|2022-11-21 08:15:00|74.11|71.51|74.11|71.51|74.93|72.33|74.04|71.44|0
1669018800000|2022-11-21 08:20:00|74.15|71.55|73.89|71.29|74.45|71.85|73.86|71.26|0
1669019100000|2022-11-21 08:25:00|73.93|71.33|73.79|71.19|74.04|71.44|73.57|70.97|0
1669019400000|2022-11-21 08:30:00|73.82|71.22|73.71|71.11|73.82|71.22|73.47|70.87|0
1669019700000|2022-11-21 08:35:00|73.75|71.15|73.92|71.32|74.03|71.43|73.64|71.04|0
1669020000000|2022-11-21 08:40:00|73.89|71.29|73.73|71.13|74|71.4|73.68|71.08|0
1669020300000|2022-11-21 08:45:00|73.71|71.11|74.06|71.46|74.24|71.64|73.57|70.97|0
1669020600000|2022-11-21 08:50:00|74.1|71.5|74.42|71.82|74.53|71.93|74.1|71.5|0
1669020900000|2022-11-21 08:55:00|74.49|71.89|74.38|71.78|74.63|72.03|74.13|71.53|0
1669021200000|2022-11-21 09:00:00|74.42|71.82|74.81|72.21|74.85|72.25|74.24|71.64|0
1669021500000|2022-11-21 09:05:00|74.85|72.25|74.66|72.06|74.85|72.25|74.31|71.71|0
1669021800000|2022-11-21 09:10:00|74.74|72.14|74.97|72.37|74.99|72.39|74.52|71.92|0
1669022100000|2022-11-21 09:15:00|74.95|72.35|74.57|71.97|75.06|72.46|74.52|71.92|0
1669022400000|2022-11-21 09:20:00|74.59|71.99|74.73|72.13|74.8|72.2|74.3|71.7|0
1669022700000|2022-11-21 09:25:00|74.77|72.17|75.16|72.56|75.27|72.67|74.48|71.88|0
1669023000000|2022-11-21 09:30:00|75.18|72.58|74.91|72.31|75.22|72.62|74.89|72.29|0
1669023300000|2022-11-21 09:35:00|74.87|72.27|75|72.4|75.09|72.49|74.8|72.2|0
1669023600000|2022-11-21 09:40:00|74.98|72.38|74.8|72.2|75.12|72.52|74.8|72.2|0
1669023900000|2022-11-21 09:45:00|74.87|72.27|74.79|72.19|74.87|72.27|74.58|71.98|0
1669024200000|2022-11-21 09:50:00|74.83|72.23|74.43|71.83|75.01|72.41|74.35|71.75|0
1669024500000|2022-11-21 09:55:00|74.42|71.82|74.76|72.16|74.76|72.16|74.4|71.8|0
1669024800000|2022-11-21 10:00:00|74.72|72.12|74.22|71.62|74.72|72.12|74.18|71.58|0
1669025100000|2022-11-21 10:05:00|74.24|71.64|74.43|71.83|74.47|71.87|74.18|71.58|0
1669025400000|2022-11-21 10:10:00|74.39|71.79|74.46|71.86|74.48|71.88|74.2|71.6|0
1669025700000|2022-11-21 10:15:00|74.43|71.83|74.82|72.22|74.86|72.26|74.36|71.76|0
1669026000000|2022-11-21 10:20:00|74.8|72.2|74.75|72.15|74.96|72.36|74.6|72|0
1669026300000|2022-11-21 10:25:00|74.77|72.17|74.98|72.38|75.09|72.49|74.67|72.07|0
1669026600000|2022-11-21 10:30:00|74.96|72.36|75.03|72.43|75.12|72.52|74.85|72.25|0
1669026900000|2022-11-21 10:35:00|75.07|72.47|74.89|72.29|75.1|72.5|74.89|72.29|0
1669027200000|2022-11-21 10:40:00|74.9|72.3|74.99|72.39|75.03|72.43|74.78|72.18|0
1669027500000|2022-11-21 10:45:00|74.96|72.36|74.63|72.03|75.1|72.5|74.49|71.89|0
1669027800000|2022-11-21 10:50:00|74.59|71.99|74.52|71.92|74.77|72.17|74.49|71.89|0
1669028100000|2022-11-21 10:55:00|74.5|71.9|74.7|72.1|74.74|72.14|74.43|71.83|0
1669028400000|2022-11-21 11:00:00|74.74|72.14|74.7|72.1|74.88|72.28|74.55|71.95|0
1669028700000|2022-11-21 11:05:00|74.73|72.13|74.66|72.06|74.84|72.24|74.54|71.94|0
1669029000000|2022-11-21 11:10:00|74.62|72.02|74.37|71.77|74.7|72.1|74.37|71.77|0
1669029300000|2022-11-21 11:15:00|74.41|71.81|74.66|72.06|74.66|72.06|74.34|71.74|0
1669029600000|2022-11-21 11:20:00|74.64|72.04|74.58|71.98|74.65|72.05|74.44|71.84|0
1669029900000|2022-11-21 11:25:00|74.55|71.95|74.76|72.16|74.85|72.25|74.55|71.95|0
1669030200000|2022-11-21 11:30:00|74.83|72.23|74.62|72.02|74.85|72.25|74.58|71.98|0
1669030500000|2022-11-21 11:35:00|74.6|72|74.65|72.05|74.72|72.12|74.51|71.91|0
1669030800000|2022-11-21 11:40:00|74.7|72.1|74.43|71.83|74.76|72.16|74.43|71.83|0
1669031100000|2022-11-21 11:45:00|74.4|71.8|74.32|71.72|74.43|71.83|74.25|71.65|0
1669031400000|2022-11-21 11:50:00|74.34|71.74|74.93|72.33|74.97|72.37|74.34|71.74|0
1669031700000|2022-11-21 11:55:00|74.97|72.37|74.93|72.33|75.22|72.62|74.81|72.21|0
1669032000000|2022-11-21 12:00:00|74.79|72.19|74.86|72.26|74.86|72.26|74.68|72.08|0
1669032300000|2022-11-21 12:05:00|74.78|72.18|75.22|72.62|75.36|72.76|74.78|72.18|0
1669032600000|2022-11-21 12:10:00|75.2|72.6|74.98|72.38|75.2|72.6|74.85|72.25|0
1669032900000|2022-11-21 12:15:00|74.94|72.34|74.74|72.14|75.11|72.51|74.74|72.14|0
1669033200000|2022-11-21 12:20:00|74.78|72.18|74.69|72.09|74.89|72.29|74.67|72.07|0
1669033500000|2022-11-21 12:25:00|74.71|72.11|74.65|72.05|74.9|72.3|74.56|71.96|0
1669033800000|2022-11-21 12:30:00|74.67|72.07|74.45|71.85|74.78|72.18|74.42|71.82|0
1669034100000|2022-11-21 12:35:00|74.42|71.82|74.59|71.99|74.77|72.17|74.42|71.82|0
1669034400000|2022-11-21 12:40:00|74.56|71.96|74.56|71.96|74.59|71.99|74.45|71.85|0
1669034700000|2022-11-21 12:45:00|74.52|71.92|74.66|72.06|74.77|72.17|74.41|71.81|0
1669035000000|2022-11-21 12:50:00|74.63|72.03|74.37|71.77|74.7|72.1|74.37|71.77|0
1669035300000|2022-11-21 12:55:00|74.34|71.74|74.48|71.88|74.55|71.95|74.34|71.74|0
1669035600000|2022-11-21 13:00:00|74.5|71.9|74.58|71.98|74.84|72.24|74.48|71.88|0
1669035900000|2022-11-21 13:05:00|74.55|71.95|74.05|71.45|74.55|71.95|74.01|71.41|0
1669036200000|2022-11-21 13:10:00|74.08|71.48|74.04|71.44|74.12|71.52|73.87|71.27|0
1669036500000|2022-11-21 13:15:00|74.08|71.48|73.83|71.23|74.12|71.52|73.79|71.19|0
1669036800000|2022-11-21 13:20:00|73.85|71.25|73.4|70.8|73.87|71.27|73.37|70.77|0
1669037100000|2022-11-21 13:25:00|73.37|70.77|73.44|70.84|73.58|70.98|73.26|70.66|0
1669037400000|2022-11-21 13:30:00|73.47|70.87|73.89|71.29|74|71.4|73.39|70.79|0
1669037700000|2022-11-21 13:35:00|73.86|71.26|73.96|71.36|74.07|71.47|73.82|71.22|0
1669038000000|2022-11-21 13:40:00|74|71.4|73.93|71.33|74|71.4|73.79|71.19|0
1669038300000|2022-11-21 13:45:00|73.96|71.36|74|71.4|74.07|71.47|73.75|71.15|0
1669038600000|2022-11-21 13:50:00|73.96|71.36|73.71|71.11|74.14|71.54|73.71|71.11|0
1669038900000|2022-11-21 13:55:00|73.75|71.15|73.74|71.14|73.99|71.39|73.71|71.11|0
1669039200000|2022-11-21 14:00:00|73.78|71.18|74.06|71.46|74.06|71.46|73.64|71.04|0
1669039500000|2022-11-21 14:05:00|74.1|71.5|73.99|71.39|74.13|71.53|73.88|71.28|0
1669039800000|2022-11-21 14:10:00|73.95|71.35|74.02|71.42|74.27|71.67|73.92|71.32|0
1669040100000|2022-11-21 14:15:00|74.06|71.46|73.7|71.1|74.13|71.53|73.63|71.03|0
1669040400000|2022-11-21 14:20:00|73.74|71.14|73.35|70.75|73.81|71.21|73.31|70.71|0
1669040700000|2022-11-21 14:25:00|73.28|70.68|74.05|71.45|74.05|71.45|73.28|70.68|0
1669041000000|2022-11-21 14:30:00|74.13|71.53|73.91|71.31|74.18|71.58|72.64|70.04|0
1669041300000|2022-11-21 14:35:00|74.02|71.42|74.41|71.81|74.62|72.02|73.63|71.03|0
1669041600000|2022-11-21 14:40:00|74.44|71.84|73.31|70.71|74.55|71.95|72.69|70.09|0
1669041900000|2022-11-21 14:45:00|73.38|70.78|71.97|69.37|73.38|70.78|71.97|69.37|0
1669042200000|2022-11-21 14:50:00|72.04|69.44|71.92|69.32|72.25|69.65|71.55|68.95|0
1669042500000|2022-11-21 14:55:00|71.87|69.27|72.25|69.65|72.42|69.82|71.87|69.27|0
1669042800000|2022-11-21 15:00:00|72.16|69.56|72.83|70.23|72.94|70.34|71.82|69.22|0
1669043100000|2022-11-21 15:05:00|72.8|70.2|73.01|70.41|73.43|70.83|72.65|70.05|0
1669043400000|2022-11-21 15:10:00|72.97|70.37|73.29|70.69|73.32|70.72|72.69|70.09|0
1669043700000|2022-11-21 15:15:00|73.32|70.72|73.11|70.51|73.64|71.04|72.93|70.33|0
1669044000000|2022-11-21 15:20:00|73.07|70.47|73.01|70.41|74.64|72.04|72.3|69.7|0
1669044300000|2022-11-21 15:25:00|73.05|70.45|73.08|70.48|73.3|70.7|72.76|70.16|0
1669044600000|2022-11-21 15:30:00|73.12|70.52|73.44|70.84|73.44|70.84|72.76|70.16|0
1669044900000|2022-11-21 15:35:00|73.47|70.87|73.29|70.69|73.47|70.87|72.94|70.34|0
1669045200000|2022-11-21 15:40:00|73.33|70.73|74.19|71.59|74.44|71.84|73.29|70.69|0
1669045500000|2022-11-21 15:45:00|74.23|71.63|74.55|71.95|74.77|72.17|74.23|71.63|0
1669045800000|2022-11-21 15:50:00|74.62|72.02|74.47|71.87|74.76|72.16|74.33|71.73|0
1669046100000|2022-11-21 15:55:00|74.51|71.91|73.86|71.26|74.55|71.95|73.79|71.19|0
1669046400000|2022-11-21 16:00:00|73.83|71.23|73.97|71.37|74.18|71.58|73.75|71.15|0
1669046700000|2022-11-21 16:05:00|73.93|71.33|73.75|71.15|73.97|71.37|73.57|70.97|0
1669047000000|2022-11-21 16:10:00|73.82|71.22|73.82|71.22|74.11|71.51|73.61|71.01|0
1669047300000|2022-11-21 16:15:00|73.79|71.19|73.82|71.22|73.86|71.26|73.32|70.72|0
1669047600000|2022-11-21 16:20:00|73.86|71.26|73.32|70.72|73.93|71.33|73.16|70.56|0
1669047900000|2022-11-21 16:25:00|73.28|70.68|73.69|71.09|73.8|71.2|73.17|70.57|0
1669048200000|2022-11-21 16:30:00|73.65|71.05|73.94|71.34|74.15|71.55|73.47|70.87|0
1669048500000|2022-11-21 16:35:00|73.97|71.37|73.69|71.09|74.01|71.41|73.33|70.73|0
1669048800000|2022-11-21 16:40:00|73.72|71.12|73.79|71.19|73.9|71.3|73.36|70.76|0
1669049100000|2022-11-21 16:45:00|73.76|71.16|73.47|70.87|73.97|71.37|73.4|70.8|0
1669049400000|2022-11-21 16:50:00|73.43|70.83|73.43|70.83|73.75|71.15|73.08|70.48|0
1669049700000|2022-11-21 16:55:00|73.39|70.79|74.4|71.8|75.09|72.49|73.39|70.79|0
1669050000000|2022-11-21 17:00:00|74.36|71.76|73.57|70.97|74.54|71.94|73.39|70.79|0
1669050300000|2022-11-21 17:05:00|73.61|71.01|73.43|70.83|73.64|71.04|73.21|70.61|0
1669050600000|2022-11-21 17:10:00|73.41|70.81|73.53|70.93|73.57|70.97|73.1|70.5|0
1669050900000|2022-11-21 17:15:00|73.57|70.97|73.64|71.04|73.89|71.29|73.28|70.68|0
1669051200000|2022-11-21 17:20:00|73.67|71.07|73.67|71.07|73.96|71.36|73.53|70.93|0
1669051500000|2022-11-21 17:25:00|73.71|71.11|73.7|71.1|73.92|71.32|73.35|70.75|0
1669051800000|2022-11-21 17:30:00|73.74|71.14|72.85|70.25|73.81|71.21|72.78|70.18|0
1669052100000|2022-11-21 17:35:00|72.88|70.28|72.88|70.28|72.99|70.39|72.39|69.79|0
1669052400000|2022-11-21 17:40:00|72.92|70.32|72.67|70.07|72.95|70.35|72.56|69.96|0
1669052700000|2022-11-21 17:45:00|72.6|70|73.06|70.46|73.09|70.49|72.53|69.93|0
1669053000000|2022-11-21 17:50:00|73.09|70.49|73.27|70.67|73.38|70.78|73.09|70.49|0
1669053300000|2022-11-21 17:55:00|73.3|70.7|73.37|70.77|73.69|71.09|73.13|70.53|0
1669053600000|2022-11-21 18:00:00|73.41|70.81|72.98|70.38|73.41|70.81|72.87|70.27|0
1669053900000|2022-11-21 18:05:00|73.02|70.42|72.59|69.99|73.05|70.45|72.45|69.85|0
1669054200000|2022-11-21 18:10:00|72.52|69.92|71.75|69.15|72.52|69.92|71.54|68.94|0
1669054500000|2022-11-21 18:15:00|71.79|69.19|71.79|69.19|72.03|69.43|71.61|69.01|0
1669054800000|2022-11-21 18:20:00|71.75|69.15|71.89|69.29|72.07|69.47|71.58|68.98|0
1669055100000|2022-11-21 18:25:00|71.85|69.25|71.85|69.25|72.06|69.46|71.64|69.04|0
1669055400000|2022-11-21 18:30:00|71.82|69.22|71.78|69.18|72.03|69.43|71.64|69.04|0
1669055700000|2022-11-21 18:35:00|71.71|69.11|71.01|68.41|71.92|69.32|71.01|68.41|0
1669056000000|2022-11-21 18:40:00|70.98|68.38|71.19|68.59|71.53|68.93|70.98|68.38|0
1669056300000|2022-11-21 18:45:00|71.15|68.55|71.6|69|71.64|69.04|71.05|68.45|0
1669056600000|2022-11-21 18:50:00|71.64|69.04|71.84|69.24|71.84|69.24|71.39|68.79|0
1669056900000|2022-11-21 18:55:00|71.81|69.21|72.16|69.56|72.16|69.56|71.7|69.1|0
1669057200000|2022-11-21 19:00:00|72.12|69.52|71.67|69.07|72.12|69.52|71.6|69|0
1669057500000|2022-11-21 19:05:00|71.7|69.1|71.56|68.96|71.7|69.1|71.32|68.72|0
1669057800000|2022-11-21 19:10:00|71.53|68.93|71.66|69.06|72.01|69.41|71.53|68.93|0
1669058100000|2022-11-21 19:15:00|71.7|69.1|71.12|68.52|71.7|69.1|71.05|68.45|0
1669058400000|2022-11-21 19:20:00|71.15|68.55|71.95|69.35|72.13|69.53|71.12|68.52|0
1669058700000|2022-11-21 19:25:00|71.92|69.32|71.88|69.28|71.95|69.35|71.64|69.04|0
1669059000000|2022-11-21 19:30:00|71.95|69.35|71.95|69.35|72.02|69.42|71.57|68.97|0
1669059300000|2022-11-21 19:35:00|71.88|69.28|71.88|69.28|72.23|69.63|71.81|69.21|0
1669059600000|2022-11-21 19:40:00|71.84|69.24|72.26|69.66|72.33|69.73|71.74|69.14|0
1669059900000|2022-11-21 19:45:00|72.3|69.7|72.12|69.52|72.37|69.77|72.01|69.41|0
1669060200000|2022-11-21 19:50:00|72.15|69.55|71.87|69.27|72.19|69.59|71.63|69.03|0
1669060500000|2022-11-21 19:55:00|71.84|69.24|72.19|69.59|72.19|69.59|71.59|68.99|0
1669060800000|2022-11-21 20:00:00|72.15|69.55|71.69|69.09|72.33|69.73|71.69|69.09|0
1669061100000|2022-11-21 20:05:00|71.66|69.06|71.83|69.23|72.15|69.55|71.62|69.02|0
1669061400000|2022-11-21 20:10:00|71.87|69.27|71.83|69.23|72.15|69.55|71.8|69.2|0
1669061700000|2022-11-21 20:15:00|71.87|69.27|71.65|69.05|71.94|69.34|71.51|68.91|0
1669062000000|2022-11-21 20:20:00|71.62|69.02|72.35|69.75|72.35|69.75|71.48|68.88|0
1669062300000|2022-11-21 20:25:00|72.39|69.79|72.42|69.82|72.81|70.21|72.32|69.72|0
1669062600000|2022-11-21 20:30:00|72.49|69.89|72.19|69.59|72.55|69.95|71.66|69.06|0
1669062900000|2022-11-21 20:35:00|72.12|69.52|72.05|69.45|72.15|69.55|71.77|69.17|0
1669063200000|2022-11-21 20:40:00|72.01|69.41|72.01|69.41|72.33|69.73|71.94|69.34|0
1669063500000|2022-11-21 20:45:00|72.04|69.44|71.41|68.81|72.04|69.44|71.41|68.81|0
1669063800000|2022-11-21 20:50:00|71.38|68.78|71.34|68.74|71.76|69.16|70.96|68.36|0
1669064100000|2022-11-21 20:55:00|71.51|68.91|71.76|69.16|71.93|69.33|71.41|68.81|0
1669064400000|2022-11-21 21:00:00|71.69|69.09|71.65|69.05|71.76|69.16|71.44|68.84|0
1669064700000|2022-11-21 21:05:00|71.69|69.09|71.61|69.01|71.76|69.16|71.44|68.84|0
1669065000000|2022-11-21 21:10:00|71.56|68.96|71.4|68.8|71.56|68.96|71.3|68.7|0
1669065300000|2022-11-21 21:15:00|71.54|68.74|71.4|68.6|71.54|68.74|71.29|68.49|0
1669065600000|2022-11-21 21:20:00|71.43|68.63|71.55|68.75|71.57|68.77|71.43|68.63|0
1669065900000|2022-11-21 21:25:00|71.57|68.77|71.67|68.87|71.71|68.91|71.57|68.77|0
1669066200000|2022-11-21 21:30:00|71.71|68.91|71.67|68.87|71.78|68.98|71.64|68.84|0
1669066500000|2022-11-21 21:35:00|71.71|68.91|71.53|68.73|71.71|68.91|71.49|68.69|0
1669066800000|2022-11-21 21:40:00|71.49|68.69|71.53|68.73|71.53|68.73|71.46|68.66|0
1669067100000|2022-11-21 21:45:00|71.49|68.69|71.6|68.8|71.67|68.87|71.42|68.62|0
1669067400000|2022-11-21 21:50:00|71.61|68.81|71.87|69.07|71.88|69.08|71.61|68.81|0
1669067700000|2022-11-21 21:55:00|71.86|69.06|71.82|69.02|71.87|69.07|71.73|68.93|0
1669068000000|2022-11-21 22:00:00|71.8|69|71.75|68.95|71.82|69.02|71.74|68.94|0
1669068300000|2022-11-21 22:05:00|71.76|68.96|71.72|68.92|71.77|68.97|71.66|68.86|0
1669068600000|2022-11-21 22:10:00|71.73|68.93|71.75|68.95|71.77|68.97|71.73|68.93|0
1669068900000|2022-11-21 22:15:00|71.72|68.92|71.7|68.9|71.72|68.92|71.64|68.84|0
1669069200000|2022-11-21 22:20:00|71.67|68.87|71.71|68.91|71.71|68.91|71.66|68.86|0
1669069500000|2022-11-21 22:25:00|71.72|68.92|71.72|68.92|71.72|68.92|71.71|68.91|0
1669069800000|2022-11-21 22:30:00|71.71|68.91|71.71|68.91|71.71|68.91|71.7|68.9|0
1669070100000|2022-11-21 22:35:00|71.7|68.9|71.71|68.91|71.72|68.92|71.7|68.9|0
1669070400000|2022-11-21 22:40:00|71.74|68.94|71.75|68.95|71.75|68.95|71.74|68.94|0
1669070700000|2022-11-21 22:45:00|71.76|68.96|71.8|69|71.8|69|71.76|68.96|0
1669071300000|2022-11-21 22:55:00|71.79|68.99|71.79|68.99|71.8|69|71.79|68.99|0
1669071600000|2022-11-21 23:00:00|71.77|68.97|71.4|68.6|71.8|69|71.4|68.6|0
1669071900000|2022-11-21 23:05:00|71.36|68.56|71.5|68.7|71.61|68.81|71.36|68.56|0
1669072200000|2022-11-21 23:10:00|71.47|68.67|71.46|68.66|71.62|68.82|71.36|68.56|0
1669072500000|2022-11-21 23:15:00|71.43|68.63|71.62|68.82|71.67|68.87|71.43|68.63|0
1669072800000|2022-11-21 23:20:00|71.6|68.8|71.63|68.83|71.74|68.94|71.43|68.63|0
1669073100000|2022-11-21 23:25:00|71.6|68.8|71.81|69.01|71.84|69.04|71.56|68.76|0
1669073400000|2022-11-21 23:30:00|71.79|68.99|71.77|68.97|71.84|69.04|71.56|68.76|0
1669073700000|2022-11-21 23:35:00|71.81|69.01|71.7|68.9|71.88|69.08|71.66|68.86|0
1669074000000|2022-11-21 23:40:00|71.68|68.88|71.8|69|71.8|69|71.63|68.83|0
1669074300000|2022-11-21 23:45:00|71.84|69.04|71.84|69.04|71.87|69.07|71.8|69|0
1669074600000|2022-11-21 23:50:00|71.82|69.02|71.69|68.89|71.82|69.02|71.66|68.86|0
1669074900000|2022-11-21 23:55:00|71.71|68.91|71.52|68.72|71.73|68.93|71.45|68.65|0
1669075200000|2022-11-22 00:00:00|71.48|68.68|71.01|68.21|71.55|68.75|70.99|68.19|0
1669075500000|2022-11-22 00:05:00|71.03|68.23|71.13|68.33|71.24|68.44|70.92|68.12|0
1669075800000|2022-11-22 00:10:00|71.17|68.37|71.04|68.24|71.2|68.4|70.89|68.09|0
1669076100000|2022-11-22 00:15:00|71.03|68.23|70.89|68.09|71.03|68.23|70.75|67.95|0
1669076400000|2022-11-22 00:20:00|70.85|68.05|70.92|68.12|70.92|68.12|70.75|67.95|0
1669076700000|2022-11-22 00:25:00|70.88|68.08|70.61|67.81|70.9|68.1|70.61|67.81|0
1669077000000|2022-11-22 00:30:00|70.57|67.77|70.78|67.98|70.81|68.01|70.57|67.77|0
1669077300000|2022-11-22 00:35:00|70.81|68.01|70.71|67.91|70.91|68.11|70.64|67.84|0
1669077600000|2022-11-22 00:40:00|70.69|67.89|70.81|68.01|70.81|68.01|70.53|67.73|0
1669077900000|2022-11-22 00:45:00|70.77|67.97|70.94|68.14|70.98|68.18|70.7|67.9|0
1669078200000|2022-11-22 00:50:00|70.98|68.18|70.94|68.14|71.01|68.21|70.87|68.07|0
1669078500000|2022-11-22 00:55:00|70.96|68.16|70.91|68.11|71.01|68.21|70.84|68.04|0
1669078800000|2022-11-22 01:00:00|70.94|68.14|71.08|68.28|71.08|68.28|70.84|68.04|0
1669079100000|2022-11-22 01:05:00|71.11|68.31|70.94|68.14|71.11|68.31|70.77|67.97|0
1669079400000|2022-11-22 01:10:00|70.9|68.1|70.8|68|71.01|68.21|70.73|67.93|0
1669079700000|2022-11-22 01:15:00|70.83|68.03|70.87|68.07|70.94|68.14|70.76|67.96|0
1669080000000|2022-11-22 01:20:00|70.85|68.05|70.71|67.91|70.87|68.07|70.69|67.89|0
1669080300000|2022-11-22 01:25:00|70.69|67.89|70.76|67.96|70.76|67.96|70.55|67.75|0
1669080600000|2022-11-22 01:30:00|70.71|67.91|70.46|67.66|70.72|67.92|70.45|67.65|0
1669080900000|2022-11-22 01:35:00|70.48|67.68|70.41|67.61|70.51|67.71|70.38|67.58|0
1669081200000|2022-11-22 01:40:00|70.44|67.64|70.65|67.85|70.65|67.85|70.41|67.61|0
1669081500000|2022-11-22 01:45:00|70.61|67.81|70.92|68.12|70.92|68.12|70.55|67.75|0
1669081800000|2022-11-22 01:50:00|70.96|68.16|70.99|68.19|71.03|68.23|70.85|68.05|0
1669082100000|2022-11-22 01:55:00|71.03|68.23|70.96|68.16|71.03|68.23|70.92|68.12|0
1669082400000|2022-11-22 02:00:00|70.99|68.19|71.13|68.33|71.13|68.33|70.9|68.1|0
1669082700000|2022-11-22 02:05:00|71.09|68.29|71.01|68.21|71.13|68.33|70.95|68.15|0
1669083000000|2022-11-22 02:10:00|70.99|68.19|70.92|68.12|70.99|68.19|70.85|68.05|0
1669083300000|2022-11-22 02:15:00|70.9|68.1|70.9|68.1|70.92|68.12|70.81|68.01|0
1669083600000|2022-11-22 02:20:00|70.91|68.11|70.98|68.18|70.98|68.18|70.88|68.08|0
1669083900000|2022-11-22 02:25:00|71.02|68.22|71.1|68.3|71.12|68.32|70.95|68.15|0
1669084200000|2022-11-22 02:30:00|71.12|68.32|71.36|68.56|71.36|68.56|71.12|68.32|0
1669084500000|2022-11-22 02:35:00|71.35|68.55|71.29|68.49|71.35|68.55|71.22|68.42|0
1669084800000|2022-11-22 02:40:00|71.26|68.46|71.24|68.44|71.33|68.53|71.15|68.35|0
1669085100000|2022-11-22 02:45:00|71.25|68.45|71.25|68.45|71.43|68.63|71.22|68.42|0
1669085400000|2022-11-22 02:50:00|71.29|68.49|71.15|68.35|71.32|68.52|71.08|68.28|0
1669085700000|2022-11-22 02:55:00|71.18|68.38|70.94|68.14|71.18|68.38|70.9|68.1|0
1669086000000|2022-11-22 03:00:00|70.92|68.12|70.97|68.17|71.04|68.24|70.88|68.08|0
1669086300000|2022-11-22 03:05:00|70.93|68.13|70.83|68.03|71|68.2|70.79|67.99|0
1669086600000|2022-11-22 03:10:00|70.79|67.99|70.86|68.06|70.9|68.1|70.79|67.99|0
1669086900000|2022-11-22 03:15:00|70.9|68.1|70.83|68.03|70.97|68.17|70.83|68.03|0
1669087200000|2022-11-22 03:20:00|70.79|67.99|70.79|67.99|70.93|68.13|70.79|67.99|0
1669087500000|2022-11-22 03:25:00|70.75|67.95|70.65|67.85|70.75|67.95|70.61|67.81|0
1669087800000|2022-11-22 03:30:00|70.61|67.81|70.48|67.68|70.68|67.88|70.48|67.68|0
1669088100000|2022-11-22 03:35:00|70.47|67.67|70.61|67.81|70.61|67.81|70.47|67.67|0
1669088400000|2022-11-22 03:40:00|70.59|67.79|70.71|67.91|70.71|67.91|70.58|67.78|0
1669088700000|2022-11-22 03:45:00|70.75|67.95|70.68|67.88|70.78|67.98|70.68|67.88|0
1669089000000|2022-11-22 03:50:00|70.7|67.9|70.81|68.01|70.85|68.05|70.68|67.88|0
1669089300000|2022-11-22 03:55:00|70.85|68.05|70.85|68.05|70.88|68.08|70.81|68.01|0
1669089600000|2022-11-22 04:00:00|70.88|68.08|70.91|68.11|70.92|68.12|70.85|68.05|0
1669089900000|2022-11-22 04:05:00|70.95|68.15|70.97|68.17|71.02|68.22|70.91|68.11|0
1669090200000|2022-11-22 04:10:00|70.98|68.18|70.95|68.15|71.02|68.22|70.88|68.08|0
1669090500000|2022-11-22 04:15:00|70.91|68.11|70.94|68.14|70.95|68.15|70.88|68.08|0
1669090800000|2022-11-22 04:20:00|70.93|68.13|70.94|68.14|70.98|68.18|70.91|68.11|0
1669091100000|2022-11-22 04:25:00|70.98|68.18|70.98|68.18|71.05|68.25|70.94|68.14|0
1669091400000|2022-11-22 04:30:00|70.94|68.14|70.94|68.14|70.94|68.14|70.84|68.04|0
1669091700000|2022-11-22 04:35:00|70.9|68.1|70.94|68.14|70.94|68.14|70.9|68.1|0
1669092000000|2022-11-22 04:40:00|70.96|68.16|70.83|68.03|70.97|68.17|70.8|68|0
1669092300000|2022-11-22 04:45:00|70.87|68.07|70.93|68.13|71.01|68.21|70.87|68.07|0
1669092600000|2022-11-22 04:50:00|70.92|68.12|70.93|68.13|70.93|68.13|70.86|68.06|0
1669092900000|2022-11-22 04:55:00|70.97|68.17|71|68.2|71.04|68.24|70.93|68.13|0
1669093200000|2022-11-22 05:00:00|70.97|68.17|71.17|68.37|71.24|68.44|70.97|68.17|0
1669093500000|2022-11-22 05:05:00|71.21|68.41|71.24|68.44|71.26|68.46|71.14|68.34|0
1669093800000|2022-11-22 05:10:00|71.28|68.48|71.17|68.37|71.28|68.48|71.13|68.33|0
1669094100000|2022-11-22 05:15:00|71.2|68.4|71.17|68.37|71.27|68.47|71.1|68.3|0
1669094400000|2022-11-22 05:20:00|71.19|68.39|71.27|68.47|71.27|68.47|71.13|68.33|0
1669094700000|2022-11-22 05:25:00|71.31|68.51|71.37|68.57|71.48|68.68|71.31|68.51|0
1669095000000|2022-11-22 05:30:00|71.34|68.54|71.58|68.78|71.58|68.78|71.34|68.54|0
1669095300000|2022-11-22 05:35:00|71.51|68.71|71.65|68.85|71.69|68.89|71.51|68.71|0
1669095600000|2022-11-22 05:40:00|71.68|68.88|71.68|68.88|71.72|68.92|71.6|68.8|0
1669095900000|2022-11-22 05:45:00|71.65|68.85|71.61|68.81|71.72|68.92|71.61|68.81|0
1669096200000|2022-11-22 05:50:00|71.65|68.85|71.68|68.88|71.79|68.99|71.54|68.74|0
1669096500000|2022-11-22 05:55:00|71.71|68.91|71.68|68.88|71.78|68.98|71.57|68.77|0
1669096800000|2022-11-22 06:00:00|71.7|68.9|71.54|68.74|71.7|68.9|71.36|68.56|0
1669097100000|2022-11-22 06:05:00|71.5|68.7|71.47|68.67|71.61|68.81|71.43|68.63|0
1669097400000|2022-11-22 06:10:00|71.43|68.63|71.46|68.66|71.57|68.77|71.4|68.6|0
1669097700000|2022-11-22 06:15:00|71.43|68.63|71.57|68.77|71.6|68.8|71.43|68.63|0
1669098000000|2022-11-22 06:20:00|71.6|68.8|71.6|68.8|71.67|68.87|71.46|68.66|0
1669098300000|2022-11-22 06:25:00|71.62|68.82|71.48|68.68|71.62|68.82|71.46|68.66|0
1669098600000|2022-11-22 06:30:00|71.46|68.66|71.79|68.99|71.81|69.01|71.42|68.62|0
1669098900000|2022-11-22 06:35:00|71.77|68.97|71.66|68.86|71.81|69.01|71.66|68.86|0
1669099200000|2022-11-22 06:40:00|71.63|68.83|71.73|68.93|71.77|68.97|71.61|68.81|0
1669099500000|2022-11-22 06:45:00|71.77|68.97|71.98|69.18|71.98|69.18|71.7|68.9|0
1669099800000|2022-11-22 06:50:00|71.94|69.14|71.87|69.07|72.01|69.21|71.85|69.05|0
1669100100000|2022-11-22 06:55:00|71.91|69.11|71.87|69.07|72.01|69.21|71.87|69.07|0
1669100400000|2022-11-22 07:00:00|71.9|69.1|72.18|69.38|72.18|69.38|71.87|69.07|0
1669100700000|2022-11-22 07:05:00|72.17|69.37|72.01|69.21|72.18|69.38|71.87|69.07|0
1669101000000|2022-11-22 07:10:00|72.02|69.22|72.07|69.27|72.13|69.33|71.93|69.13|0
1669101300000|2022-11-22 07:15:00|72.09|69.29|72.32|69.52|72.39|69.59|71.9|69.1|0
1669101600000|2022-11-22 07:20:00|72.36|69.56|72.02|69.22|72.5|69.7|72|69.2|0
1669101900000|2022-11-22 07:25:00|72|69.2|72.03|69.23|72.07|69.27|71.86|69.06|0
1669102200000|2022-11-22 07:30:00|72|69.2|71.95|69.15|72|69.2|71.86|69.06|0
1669102500000|2022-11-22 07:35:00|71.96|69.16|72.1|69.3|72.1|69.3|71.89|69.09|0
1669102800000|2022-11-22 07:40:00|72.07|69.27|71.99|69.19|72.21|69.41|71.96|69.16|0
1669103100000|2022-11-22 07:45:00|71.98|69.18|71.71|68.91|71.99|69.19|71.66|68.86|0
1669103400000|2022-11-22 07:50:00|71.73|68.93|71.64|68.84|71.78|68.98|71.61|68.81|0
1669103700000|2022-11-22 07:55:00|71.6|68.8|71.78|68.98|71.78|68.98|71.43|68.63|0
1669104000000|2022-11-22 08:00:00|71.74|68.94|72.23|69.43|72.32|69.52|71.5|68.7|0
1669104300000|2022-11-22 08:05:00|72.13|69.53|72.24|69.64|72.52|69.92|71.75|69.15|0
1669104600000|2022-11-22 08:10:00|72.2|69.6|71.88|69.28|72.31|69.71|71.56|68.96|0
1669104900000|2022-11-22 08:15:00|71.81|69.21|71.38|68.78|71.81|69.21|71.35|68.75|0
1669105200000|2022-11-22 08:20:00|71.35|68.75|72|69.4|72.19|69.59|71.28|68.68|0
1669105500000|2022-11-22 08:25:00|71.98|69.38|71.61|69.01|71.98|69.38|71.35|68.75|0
1669105800000|2022-11-22 08:30:00|71.59|68.99|72.21|69.61|72.47|69.87|71.52|68.92|0
1669106100000|2022-11-22 08:35:00|72.22|69.62|72.36|69.76|72.58|69.98|72.08|69.48|0
1669106400000|2022-11-22 08:40:00|72.33|69.73|72.72|70.12|72.9|70.3|72.33|69.73|0
1669106700000|2022-11-22 08:45:00|72.77|70.17|72.32|69.72|72.81|70.21|72.2|69.6|0
1669107000000|2022-11-22 08:50:00|72.29|69.69|72.11|69.51|72.47|69.87|72.08|69.48|0
1669107300000|2022-11-22 08:55:00|72.08|69.48|72.11|69.51|72.32|69.72|71.9|69.3|0
1669107600000|2022-11-22 09:00:00|72.07|69.47|71.51|68.91|72.14|69.54|71.47|68.87|0
1669107900000|2022-11-22 09:05:00|71.53|68.93|71.74|69.14|71.79|69.19|71.47|68.87|0
1669108200000|2022-11-22 09:10:00|71.75|69.15|71.75|69.15|71.93|69.33|71.68|69.08|0
1669108500000|2022-11-22 09:15:00|71.73|69.13|71.57|68.97|71.82|69.22|71.5|68.9|0
1669108800000|2022-11-22 09:20:00|71.59|68.99|71.19|68.59|71.71|69.11|71.19|68.59|0
1669109100000|2022-11-22 09:25:00|71.15|68.55|70.73|68.13|71.29|68.69|70.73|68.13|0
1669109400000|2022-11-22 09:30:00|70.7|68.1|70.18|67.58|70.73|68.13|70.04|67.44|0
1669109700000|2022-11-22 09:35:00|70.14|67.54|69.59|66.99|70.28|67.68|69.52|66.92|0
1669110000000|2022-11-22 09:40:00|69.56|66.96|69.93|67.33|70.23|67.63|69.52|66.92|0
1669110300000|2022-11-22 09:45:00|69.9|67.3|70.24|67.64|70.27|67.67|69.86|67.26|0
1669110600000|2022-11-22 09:50:00|70.27|67.67|70.03|67.43|70.27|67.67|70|67.4|0
1669110900000|2022-11-22 09:55:00|70.06|67.46|69.98|67.38|70.06|67.46|69.87|67.27|0
1669111200000|2022-11-22 10:00:00|69.99|67.39|70.16|67.56|70.2|67.6|69.82|67.22|0
1669111500000|2022-11-22 10:05:00|70.15|67.55|70.23|67.63|70.27|67.67|70.09|67.49|0
1669111800000|2022-11-22 10:10:00|70.21|67.61|70.23|67.63|70.33|67.73|70.13|67.53|0
1669112100000|2022-11-22 10:15:00|70.2|67.6|70.25|67.65|70.26|67.66|70.09|67.49|0
1669112400000|2022-11-22 10:20:00|70.33|67.73|70.4|67.8|70.68|68.08|70.26|67.66|0
1669112700000|2022-11-22 10:25:00|70.43|67.83|70.67|68.07|70.67|68.07|70.36|67.76|0
1669113000000|2022-11-22 10:30:00|70.66|68.06|70.62|68.02|70.67|68.07|70.5|67.9|0
1669113300000|2022-11-22 10:35:00|70.6|68|70.36|67.76|70.6|68|70.36|67.76|0
1669113600000|2022-11-22 10:40:00|70.39|67.79|70.46|67.86|70.5|67.9|70.29|67.69|0
1669113900000|2022-11-22 10:45:00|70.53|67.93|70.7|68.1|70.72|68.12|70.49|67.89|0
1669114200000|2022-11-22 10:50:00|70.74|68.14|70.53|67.93|70.77|68.17|70.53|67.93|0
1669114500000|2022-11-22 10:55:00|70.51|67.91|70.42|67.82|70.53|67.93|70.32|67.72|0
1669114800000|2022-11-22 11:00:00|70.41|67.81|70.25|67.65|70.41|67.81|70.18|67.58|0
1669115100000|2022-11-22 11:05:00|70.28|67.68|70.56|67.96|70.56|67.96|70.28|67.68|0
1669115400000|2022-11-22 11:10:00|70.52|67.92|71.25|68.65|71.42|68.82|70.38|67.78|0
1669115700000|2022-11-22 11:15:00|71.28|68.68|70.73|68.13|71.53|68.93|70.64|68.04|0
1669116000000|2022-11-22 11:20:00|70.76|68.16|70.71|68.11|70.93|68.33|70.66|68.06|0
1669116300000|2022-11-22 11:25:00|70.69|68.09|70.72|68.12|70.79|68.19|70.59|67.99|0
1669116600000|2022-11-22 11:30:00|70.76|68.16|70.76|68.16|70.83|68.23|70.58|67.98|0
1669116900000|2022-11-22 11:35:00|70.74|68.14|71.28|68.68|71.38|68.78|70.65|68.05|0
1669117200000|2022-11-22 11:40:00|71.29|68.69|71.31|68.71|71.35|68.75|71|68.4|0
1669117500000|2022-11-22 11:45:00|71.34|68.74|71.45|68.85|71.55|68.95|71.13|68.53|0
1669117800000|2022-11-22 11:50:00|71.43|68.83|71.34|68.74|71.48|68.88|71.27|68.67|0
1669118100000|2022-11-22 11:55:00|71.38|68.78|70.85|68.25|71.41|68.81|70.75|68.15|0
1669118400000|2022-11-22 12:00:00|70.75|68.15|70.68|68.08|71.03|68.43|70.66|68.06|0
1669118700000|2022-11-22 12:05:00|70.64|68.04|70.47|67.87|70.78|68.18|70.47|67.87|0
1669119000000|2022-11-22 12:10:00|70.43|67.83|70.16|67.56|70.54|67.94|70.16|67.56|0
1669119300000|2022-11-22 12:15:00|70.19|67.59|70.22|67.62|70.36|67.76|70.15|67.55|0
1669119600000|2022-11-22 12:20:00|70.26|67.66|70.19|67.59|70.39|67.79|70.08|67.48|0
1669119900000|2022-11-22 12:25:00|70.17|67.57|69.98|67.38|70.19|67.59|69.91|67.31|0
1669120200000|2022-11-22 12:30:00|70.03|67.43|70.1|67.5|70.13|67.53|69.77|67.17|0
1669120500000|2022-11-22 12:35:00|70.08|67.48|70.1|67.5|70.11|67.51|69.94|67.34|0
1669120800000|2022-11-22 12:40:00|70.11|67.51|70.18|67.58|70.28|67.68|70.1|67.5|0
1669121100000|2022-11-22 12:45:00|70.21|67.61|70.11|67.51|70.25|67.65|69.97|67.37|0
1669121400000|2022-11-22 12:50:00|70.08|67.48|69.6|67|70.11|67.51|69.47|66.87|0
1669121700000|2022-11-22 12:55:00|69.67|67.07|69.6|67|69.81|67.21|69.53|66.93|0
1669122000000|2022-11-22 13:00:00|69.57|66.97|68.92|66.32|69.6|67|68.75|66.15|0
1669122300000|2022-11-22 13:05:00|68.97|66.37|69.05|66.45|69.05|66.45|68.88|66.28|0
1669122600000|2022-11-22 13:10:00|69.02|66.42|68.95|66.35|69.12|66.52|68.88|66.28|0
1669122900000|2022-11-22 13:15:00|68.97|66.37|68.78|66.18|69.02|66.42|68.58|65.98|0
1669123200000|2022-11-22 13:20:00|68.81|66.21|69.08|66.48|69.12|66.52|68.64|66.04|0
1669123500000|2022-11-22 13:25:00|69.12|66.52|69.15|66.55|69.18|66.58|68.98|66.38|0
1669123800000|2022-11-22 13:30:00|69.18|66.58|69.11|66.51|69.18|66.58|69.01|66.41|0
1669124100000|2022-11-22 13:35:00|69.04|66.44|69.08|66.48|69.16|66.56|68.81|66.21|0
1669124400000|2022-11-22 13:40:00|69.11|66.51|69.01|66.41|69.11|66.51|68.84|66.24|0
1669124700000|2022-11-22 13:45:00|69.04|66.44|68.46|65.86|69.14|66.54|68.36|65.76|0
1669125000000|2022-11-22 13:50:00|68.5|65.9|68.36|65.76|68.5|65.9|68.19|65.59|0
1669125300000|2022-11-22 13:55:00|68.39|65.79|68.26|65.66|68.53|65.93|68.23|65.63|0
1669125600000|2022-11-22 14:00:00|68.22|65.62|68.49|65.89|68.51|65.91|68.06|65.46|0
1669125900000|2022-11-22 14:05:00|68.46|65.86|68.66|66.06|68.66|66.06|68.32|65.72|0
1669126200000|2022-11-22 14:10:00|68.63|66.03|68.42|65.82|68.69|66.09|68.36|65.76|0
1669126500000|2022-11-22 14:15:00|68.39|65.79|68.15|65.55|68.69|66.09|68.12|65.52|0
1669126800000|2022-11-22 14:20:00|68.12|65.52|68.22|65.62|68.39|65.79|68.12|65.52|0
1669127100000|2022-11-22 14:25:00|68.25|65.65|68.48|65.88|68.52|65.92|68.25|65.65|0
1669127400000|2022-11-22 14:30:00|68.28|65.68|68.99|66.39|69.19|66.59|68.01|65.41|0
1669127700000|2022-11-22 14:35:00|68.85|66.25|69.47|66.87|69.71|67.11|68.41|65.81|0
1669128000000|2022-11-22 14:40:00|69.53|66.93|69.84|67.24|70.29|67.69|69.26|66.66|0
1669128300000|2022-11-22 14:45:00|69.88|67.28|69.6|67|69.98|67.38|69.26|66.66|0
1669128600000|2022-11-22 14:50:00|69.63|67.03|69.7|67.1|69.84|67.24|69.36|66.76|0
1669128900000|2022-11-22 14:55:00|69.73|67.13|68.99|66.39|69.73|67.13|68.85|66.25|0
1669129200000|2022-11-22 15:00:00|69.11|66.51|68.41|65.81|69.23|66.63|67.9|65.3|0
1669129500000|2022-11-22 15:05:00|68.38|65.78|68.14|65.54|68.38|65.78|67.8|65.2|0
1669129800000|2022-11-22 15:10:00|68.04|65.44|67.17|64.57|68.17|65.57|67.17|64.57|0
1669130100000|2022-11-22 15:15:00|66.97|64.37|67.13|64.53|68.35|65.75|66.84|64.24|0
1669130400000|2022-11-22 15:20:00|67.1|64.5|67.82|65.22|67.89|65.29|66.7|64.1|0
1669130700000|2022-11-22 15:25:00|67.85|65.25|67.58|64.98|67.95|65.35|67.48|64.88|0
1669131000000|2022-11-22 15:30:00|67.48|64.88|67.68|65.08|68.02|65.42|67.05|64.45|0
1669131300000|2022-11-22 15:35:00|67.71|65.11|68.11|65.51|68.18|65.58|67.55|64.95|0
1669131600000|2022-11-22 15:40:00|68.05|65.45|67.8|65.2|68.22|65.62|67.61|65.01|0
1669131900000|2022-11-22 15:45:00|67.71|65.11|67.01|64.41|67.88|65.28|66.88|64.28|0
1669132200000|2022-11-22 15:50:00|66.88|64.28|66.98|64.38|67.01|64.41|66.62|64.02|0
1669132500000|2022-11-22 15:55:00|66.91|64.31|66.78|64.18|67.21|64.61|66.61|64.01|0
1669132800000|2022-11-22 16:00:00|66.68|64.08|67.24|64.64|67.37|64.77|66.68|64.08|0
1669133100000|2022-11-22 16:05:00|67.26|64.66|67.07|64.47|67.47|64.87|67.01|64.41|0
1669133400000|2022-11-22 16:10:00|67.04|64.44|67.24|64.64|67.37|64.77|66.77|64.17|0
1669133700000|2022-11-22 16:15:00|67.34|64.74|67.1|64.5|67.97|65.37|67.1|64.5|0
1669134000000|2022-11-22 16:20:00|67.17|64.57|67.17|64.57|67.3|64.7|67|64.4|0
1669134300000|2022-11-22 16:25:00|67.13|64.53|67.2|64.6|67.33|64.73|66.93|64.33|0
1669134600000|2022-11-22 16:30:00|67.13|64.53|67.36|64.76|67.7|65.1|67.13|64.53|0
1669134900000|2022-11-22 16:35:00|67.46|64.86|67.49|64.89|67.86|65.26|67.3|64.7|0
1669135200000|2022-11-22 16:40:00|67.53|64.93|67.56|64.96|67.63|65.03|67.23|64.63|0
1669135500000|2022-11-22 16:45:00|67.53|64.93|67.39|64.79|67.72|65.12|67.32|64.72|0
1669135800000|2022-11-22 16:50:00|67.36|64.76|67.19|64.59|67.62|65.02|67.16|64.56|0
1669136100000|2022-11-22 16:55:00|67.22|64.62|66.99|64.39|67.26|64.66|66.92|64.32|0
1669136400000|2022-11-22 17:00:00|67.02|64.42|66.66|64.06|67.02|64.42|66.56|63.96|0
1669136700000|2022-11-22 17:05:00|66.72|64.12|67.02|64.42|67.19|64.59|66.66|64.06|0
1669137000000|2022-11-22 17:10:00|67.05|64.45|66.92|64.32|67.05|64.45|66.69|64.09|0
1669137300000|2022-11-22 17:15:00|66.87|64.27|66.72|64.12|66.89|64.29|66.49|63.89|0
1669137600000|2022-11-22 17:20:00|66.69|64.09|67.01|64.41|67.21|64.61|66.69|64.09|0
1669137900000|2022-11-22 17:25:00|67.05|64.45|66.98|64.38|67.21|64.61|66.95|64.35|0
1669138200000|2022-11-22 17:30:00|67.01|64.41|66.93|64.33|67.11|64.51|66.81|64.21|0
1669138500000|2022-11-22 17:35:00|66.91|64.31|66.75|64.15|66.95|64.35|66.68|64.08|0
1669138800000|2022-11-22 17:40:00|66.71|64.11|66.65|64.05|67.11|64.51|66.65|64.05|0
1669139100000|2022-11-22 17:45:00|66.71|64.11|66.84|64.24|66.87|64.27|66.58|63.98|0
1669139400000|2022-11-22 17:50:00|66.81|64.21|67.04|64.44|67.1|64.5|66.78|64.18|0
1669139700000|2022-11-22 17:55:00|67.07|64.47|66.97|64.37|67.14|64.54|66.9|64.3|0
1669140000000|2022-11-22 18:00:00|66.94|64.34|66.84|64.24|67.14|64.54|66.67|64.07|0
1669140300000|2022-11-22 18:05:00|66.9|64.3|66.21|63.61|67|64.4|66.15|63.55|0
1669140600000|2022-11-22 18:10:00|66.24|63.64|65.88|63.28|66.24|63.64|65.85|63.25|0
1669140900000|2022-11-22 18:15:00|65.85|63.25|65.85|63.25|66.01|63.41|65.75|63.15|0
1669141200000|2022-11-22 18:20:00|65.88|63.28|65.98|63.38|66.89|64.29|65.82|63.22|0
1669141500000|2022-11-22 18:25:00|65.94|63.34|65.84|63.24|66.04|63.44|65.71|63.11|0
1669141800000|2022-11-22 18:30:00|65.78|63.18|65.87|63.27|65.91|63.31|65.68|63.08|0
1669142100000|2022-11-22 18:35:00|65.91|63.31|66.07|63.47|66.2|63.6|65.91|63.31|0
1669142400000|2022-11-22 18:40:00|66.04|63.44|65.97|63.37|66.17|63.57|65.87|63.27|0
1669142700000|2022-11-22 18:45:00|65.94|63.34|65.77|63.17|65.97|63.37|65.74|63.14|0
1669143000000|2022-11-22 18:50:00|65.8|63.2|65.61|63.01|65.85|63.25|65.54|62.94|0
1669143300000|2022-11-22 18:55:00|65.67|63.07|65.7|63.1|65.83|63.23|65.64|63.04|0
1669143600000|2022-11-22 19:00:00|65.67|63.07|65.64|63.04|65.93|63.33|65.48|62.88|0
1669143900000|2022-11-22 19:05:00|65.67|63.07|66.09|63.49|66.09|63.49|65.57|62.97|0
1669144200000|2022-11-22 19:10:00|66.06|63.46|66.09|63.49|66.19|63.59|65.86|63.26|0
1669144500000|2022-11-22 19:15:00|66.12|63.52|65.86|63.26|66.15|63.55|65.76|63.16|0
1669144800000|2022-11-22 19:20:00|65.89|63.29|65.73|63.13|65.89|63.29|65.7|63.1|0
1669145100000|2022-11-22 19:25:00|65.76|63.16|65.73|63.13|65.83|63.23|65.63|63.03|0
1669145400000|2022-11-22 19:30:00|65.76|63.16|65.95|63.35|66.02|63.42|65.73|63.13|0
1669145700000|2022-11-22 19:35:00|65.99|63.39|65.37|62.77|65.99|63.39|65.24|62.64|0
1669146000000|2022-11-22 19:40:00|65.4|62.8|65.85|63.25|65.88|63.28|65.3|62.7|0
1669146300000|2022-11-22 19:45:00|65.82|63.22|65.49|62.89|65.82|63.22|65.49|62.89|0
1669146600000|2022-11-22 19:50:00|65.53|62.93|65.2|62.6|65.59|62.99|65.14|62.54|0
1669146900000|2022-11-22 19:55:00|65.23|62.63|65.2|62.6|65.33|62.73|65.07|62.47|0
1669147200000|2022-11-22 20:00:00|65.23|62.63|64.59|61.99|65.3|62.7|64.56|61.96|0
1669147500000|2022-11-22 20:05:00|64.62|62.02|64.62|62.02|64.78|62.18|64.52|61.92|0
1669147800000|2022-11-22 20:10:00|64.65|62.05|65.29|62.69|65.55|62.95|64.59|61.99|0
1669148100000|2022-11-22 20:15:00|65.26|62.66|65.61|63.01|65.64|63.04|65.2|62.6|0
1669148400000|2022-11-22 20:20:00|65.58|62.98|65.19|62.59|65.58|62.98|65.19|62.59|0
1669148700000|2022-11-22 20:25:00|65.16|62.56|65.25|62.65|65.42|62.82|65.16|62.56|0
1669149000000|2022-11-22 20:30:00|65.29|62.69|64.96|62.36|65.38|62.78|64.96|62.36|0
1669149300000|2022-11-22 20:35:00|65|62.4|65|62.4|65.19|62.59|64.93|62.33|0
1669149600000|2022-11-22 20:40:00|65.03|62.43|65.06|62.46|65.19|62.59|64.93|62.33|0
1669149900000|2022-11-22 20:45:00|65.15|62.55|64.93|62.33|65.15|62.55|64.8|62.2|0
1669150200000|2022-11-22 20:50:00|64.67|62.07|64.26|61.66|65.18|62.58|64.07|61.47|0
1669150500000|2022-11-22 20:55:00|64.38|61.78|64.1|61.5|64.38|61.78|63.84|61.24|0
1669150800000|2022-11-22 21:00:00|64.13|61.53|64.19|61.59|64.29|61.69|64.1|61.5|0
1669151100000|2022-11-22 21:05:00|64.21|61.61|64.25|61.65|64.31|61.71|64.19|61.59|0
1669151400000|2022-11-22 21:10:00|64.28|61.68|64.19|61.59|64.35|61.75|64.12|61.52|0
1669151700000|2022-11-22 21:15:00|64.32|61.52|64.32|61.52|64.35|61.55|64.19|61.39|0
1669152000000|2022-11-22 21:20:00|64.28|61.48|64.35|61.55|64.35|61.55|64.25|61.45|0
1669152300000|2022-11-22 21:25:00|64.38|61.58|64.28|61.48|64.41|61.61|64.28|61.48|0
1669152600000|2022-11-22 21:30:00|64.31|61.51|64.34|61.54|64.38|61.58|64.28|61.48|0
1669152900000|2022-11-22 21:35:00|64.31|61.51|64.41|61.61|64.41|61.61|64.31|61.51|0
1669153200000|2022-11-22 21:40:00|64.4|61.6|64.44|61.64|64.44|61.64|64.4|61.6|0
1669153500000|2022-11-22 21:45:00|64.47|61.67|64.31|61.51|64.53|61.73|64.28|61.48|0
1669153800000|2022-11-22 21:50:00|64.27|61.47|64.34|61.54|64.37|61.57|64.24|61.44|0
1669154100000|2022-11-22 21:55:00|64.31|61.51|64.21|61.41|64.34|61.54|64.21|61.41|0
1669154400000|2022-11-22 22:00:00|64.24|61.44|64.23|61.43|64.25|61.45|64.19|61.39|0
1669154700000|2022-11-22 22:05:00|64.25|61.45|64.24|61.44|64.26|61.46|64.22|61.42|0
1669155000000|2022-11-22 22:10:00|64.25|61.45|64.22|61.42|64.25|61.45|64.22|61.42|0
1669155300000|2022-11-22 22:15:00|64.23|61.43|64.18|61.38|64.23|61.43|64.15|61.35|0
1669155600000|2022-11-22 22:20:00|64.19|61.39|64.18|61.38|64.19|61.39|64.17|61.37|0
1669155900000|2022-11-22 22:25:00|64.19|61.39|64.19|61.39|64.19|61.39|64.18|61.38|0
1669156200000|2022-11-22 22:30:00|64.18|61.38|64.19|61.39|64.19|61.39|64.18|61.38|0
1669156500000|2022-11-22 22:35:00|64.18|61.38|64.13|61.33|64.18|61.38|64.11|61.31|0
1669156800000|2022-11-22 22:40:00|64.11|61.31|64.1|61.3|64.14|61.34|64.1|61.3|0
1669157100000|2022-11-22 22:45:00|64.11|61.31|64.1|61.3|64.11|61.31|64.1|61.3|0
1669157400000|2022-11-22 22:50:00|64.11|61.31|64.09|61.29|64.11|61.31|64.07|61.27|0
1669157700000|2022-11-22 22:55:00|64.1|61.3|64.08|61.28|64.1|61.3|64.07|61.27|0
1669158000000|2022-11-22 23:00:00|64.11|61.31|64.17|61.37|64.22|61.42|63.9|61.1|0
1669158300000|2022-11-22 23:05:00|64.16|61.36|64.22|61.42|64.28|61.48|64.16|61.36|0
1669158600000|2022-11-22 23:10:00|64.19|61.39|64.09|61.29|64.19|61.39|64.04|61.24|0
1669158900000|2022-11-22 23:15:00|64.06|61.26|64.02|61.22|64.15|61.35|63.96|61.16|0
1669159200000|2022-11-22 23:20:00|63.99|61.19|63.98|61.18|64.02|61.22|63.9|61.1|0
1669159500000|2022-11-22 23:25:00|63.96|61.16|64.05|61.25|64.08|61.28|63.93|61.13|0
1669159800000|2022-11-22 23:30:00|64.02|61.22|64.15|61.35|64.15|61.35|63.97|61.17|0
1669160100000|2022-11-22 23:35:00|64.13|61.33|64.14|61.34|64.15|61.35|64.08|61.28|0
1669160400000|2022-11-22 23:40:00|64.13|61.33|64.18|61.38|64.24|61.44|64.08|61.28|0
1669160700000|2022-11-22 23:45:00|64.19|61.39|64.14|61.34|64.27|61.47|64.14|61.34|0
1669161000000|2022-11-22 23:50:00|64.17|61.37|64.17|61.37|64.24|61.44|64.14|61.34|0
1669161300000|2022-11-22 23:55:00|64.19|61.39|63.98|61.18|64.2|61.4|63.95|61.15|0
1669161600000|2022-11-23 00:00:00|63.92|61.12|63.66|60.86|63.95|61.15|63.66|60.86|0
1669161900000|2022-11-23 00:05:00|63.63|60.83|63.82|61.02|63.85|61.05|63.6|60.8|0
1669162200000|2022-11-23 00:10:00|63.79|60.99|63.72|60.92|63.88|61.08|63.72|60.92|0
1669162500000|2022-11-23 00:15:00|63.75|60.95|63.91|61.11|63.91|61.11|63.66|60.86|0
1669162800000|2022-11-23 00:20:00|63.88|61.08|63.88|61.08|63.91|61.11|63.78|60.98|0
1669163100000|2022-11-23 00:25:00|63.91|61.11|63.91|61.11|63.91|61.11|63.81|61.01|0
1669163400000|2022-11-23 00:30:00|63.88|61.08|63.87|61.07|63.94|61.14|63.84|61.04|0
1669163700000|2022-11-23 00:35:00|63.91|61.11|63.94|61.14|63.97|61.17|63.87|61.07|0
1669164000000|2022-11-23 00:40:00|63.97|61.17|64|61.2|64.06|61.26|63.94|61.14|0
1669164300000|2022-11-23 00:45:00|64.03|61.23|64.06|61.26|64.09|61.29|64|61.2|0
1669164600000|2022-11-23 00:50:00|64.03|61.23|64.12|61.32|64.12|61.32|63.96|61.16|0
1669164900000|2022-11-23 00:55:00|64.15|61.35|64.12|61.32|64.18|61.38|64.09|61.29|0
1669165200000|2022-11-23 01:00:00|64.15|61.35|64.18|61.38|64.31|61.51|64.12|61.32|0
1669165500000|2022-11-23 01:05:00|64.15|61.35|64.21|61.41|64.21|61.41|64.12|61.32|0
1669165800000|2022-11-23 01:10:00|64.18|61.38|64.31|61.51|64.34|61.54|64.18|61.38|0
1669166100000|2022-11-23 01:15:00|64.34|61.54|64.27|61.47|64.37|61.57|64.24|61.44|0
1669166400000|2022-11-23 01:20:00|64.3|61.5|64.4|61.6|64.46|61.66|64.3|61.5|0
1669166700000|2022-11-23 01:25:00|64.37|61.57|64.3|61.5|64.4|61.6|64.17|61.37|0
1669167000000|2022-11-23 01:30:00|64.33|61.53|64.36|61.56|64.43|61.63|64.3|61.5|0
1669167300000|2022-11-23 01:35:00|64.33|61.53|64.33|61.53|64.43|61.63|64.27|61.47|0
1669167600000|2022-11-23 01:40:00|64.36|61.56|64.3|61.5|64.36|61.56|64.14|61.34|0
1669167900000|2022-11-23 01:45:00|64.28|61.48|64.39|61.59|64.45|61.65|64.23|61.43|0
1669168200000|2022-11-23 01:50:00|64.37|61.57|64.32|61.52|64.42|61.62|64.29|61.49|0
1669168500000|2022-11-23 01:55:00|64.34|61.54|64.29|61.49|64.34|61.54|64.1|61.3|0
1669168800000|2022-11-23 02:00:00|64.26|61.46|64.19|61.39|64.29|61.49|64.13|61.33|0
1669169100000|2022-11-23 02:05:00|64.21|61.41|64.22|61.42|64.32|61.52|64.19|61.39|0
1669169400000|2022-11-23 02:10:00|64.24|61.44|64.32|61.52|64.35|61.55|64.22|61.42|0
1669169700000|2022-11-23 02:15:00|64.29|61.49|64.38|61.58|64.38|61.58|64.25|61.45|0
1669170000000|2022-11-23 02:20:00|64.36|61.56|64.44|61.64|64.51|61.71|64.32|61.52|0
1669170300000|2022-11-23 02:25:00|64.47|61.67|64.38|61.58|64.47|61.67|64.31|61.51|0
1669170600000|2022-11-23 02:30:00|64.41|61.61|64.41|61.61|64.44|61.64|64.34|61.54|0
1669170900000|2022-11-23 02:35:00|64.42|61.62|64.37|61.57|64.44|61.64|64.31|61.51|0
1669171200000|2022-11-23 02:40:00|64.41|61.61|64.47|61.67|64.56|61.76|64.41|61.61|0
1669171500000|2022-11-23 02:45:00|64.44|61.64|64.4|61.6|64.5|61.7|64.4|61.6|0
1669171800000|2022-11-23 02:50:00|64.37|61.57|64.31|61.51|64.37|61.57|64.31|61.51|0
1669172100000|2022-11-23 02:55:00|64.29|61.49|64.11|61.31|64.29|61.49|64.11|61.31|0
1669172400000|2022-11-23 03:00:00|64.13|61.33|64.33|61.53|64.33|61.53|64.13|61.33|0
1669172700000|2022-11-23 03:05:00|64.37|61.57|64.36|61.56|64.4|61.6|64.3|61.5|0
1669173000000|2022-11-23 03:10:00|64.35|61.55|64.33|61.53|64.4|61.6|64.3|61.5|0
1669173300000|2022-11-23 03:15:00|64.36|61.56|64.36|61.56|64.39|61.59|64.33|61.53|0
1669173600000|2022-11-23 03:20:00|64.33|61.53|64.33|61.53|64.33|61.53|64.25|61.45|0
1669173900000|2022-11-23 03:25:00|64.3|61.5|64.26|61.46|64.36|61.56|64.26|61.46|0
1669174200000|2022-11-23 03:30:00|64.25|61.45|64.17|61.37|64.29|61.49|64.17|61.37|0
1669174500000|2022-11-23 03:35:00|64.15|61.35|64.23|61.43|64.23|61.43|64.15|61.35|0
1669174800000|2022-11-23 03:40:00|64.2|61.4|64.19|61.39|64.23|61.43|64.16|61.36|0
1669175100000|2022-11-23 03:45:00|64.16|61.36|64.1|61.3|64.19|61.39|64.1|61.3|0
1669175400000|2022-11-23 03:50:00|64.07|61.27|64.25|61.45|64.25|61.45|64.07|61.27|0
1669175700000|2022-11-23 03:55:00|64.22|61.42|64.28|61.48|64.38|61.58|64.22|61.42|0
1669176000000|2022-11-23 04:00:00|64.32|61.52|64.44|61.64|64.54|61.74|64.28|61.48|0
1669176300000|2022-11-23 04:05:00|64.47|61.67|64.41|61.61|64.54|61.74|64.41|61.61|0
1669176600000|2022-11-23 04:10:00|64.44|61.64|64.31|61.51|64.44|61.64|64.28|61.48|0
1669176900000|2022-11-23 04:15:00|64.33|61.53|64.3|61.5|64.37|61.57|64.28|61.48|0
1669177200000|2022-11-23 04:20:00|64.31|61.51|64.31|61.51|64.34|61.54|64.28|61.48|0
1669177500000|2022-11-23 04:25:00|64.28|61.48|64.34|61.54|64.34|61.54|64.28|61.48|0
1669177800000|2022-11-23 04:30:00|64.31|61.51|64.31|61.51|64.34|61.54|64.27|61.47|0
1669178100000|2022-11-23 04:35:00|64.34|61.54|64.34|61.54|64.43|61.63|64.34|61.54|0
1669178400000|2022-11-23 04:40:00|64.3|61.5|64.3|61.5|64.33|61.53|64.24|61.44|0
1669178700000|2022-11-23 04:45:00|64.33|61.53|64.36|61.56|64.37|61.57|64.33|61.53|0
1669179000000|2022-11-23 04:50:00|64.33|61.53|64.36|61.56|64.36|61.56|64.3|61.5|0
1669179300000|2022-11-23 04:55:00|64.33|61.53|64.33|61.53|64.36|61.56|64.33|61.53|0
1669179600000|2022-11-23 05:00:00|64.36|61.56|64.36|61.56|64.36|61.56|64.23|61.43|0
1669179900000|2022-11-23 05:05:00|64.33|61.53|64.33|61.53|64.33|61.53|64.26|61.46|0
1669180200000|2022-11-23 05:10:00|64.34|61.54|64.29|61.49|64.36|61.56|64.26|61.46|0
1669180500000|2022-11-23 05:15:00|64.28|61.48|64.32|61.52|64.32|61.52|64.23|61.43|0
1669180800000|2022-11-23 05:20:00|64.29|61.49|64.15|61.35|64.29|61.49|64.13|61.33|0
1669181100000|2022-11-23 05:25:00|64.16|61.36|64.13|61.33|64.23|61.43|64.13|61.33|0
1669181400000|2022-11-23 05:30:00|64.1|61.3|64.25|61.45|64.29|61.49|64.1|61.3|0
1669181700000|2022-11-23 05:35:00|64.27|61.47|64.19|61.39|64.27|61.47|64.13|61.33|0
1669182000000|2022-11-23 05:40:00|64.16|61.36|63.93|61.13|64.16|61.36|63.93|61.13|0
1669182300000|2022-11-23 05:45:00|63.95|61.15|64|61.2|64.03|61.23|63.93|61.13|0
1669182600000|2022-11-23 05:50:00|63.98|61.18|63.93|61.13|64.03|61.23|63.87|61.07|0
1669182900000|2022-11-23 05:55:00|63.96|61.16|63.93|61.13|63.99|61.19|63.87|61.07|0
1669183200000|2022-11-23 06:00:00|63.9|61.1|63.83|61.03|63.9|61.1|63.71|60.91|0
1669183500000|2022-11-23 06:05:00|63.8|61|64.02|61.22|64.05|61.25|63.8|61|0
1669183800000|2022-11-23 06:10:00|64.05|61.25|64.05|61.25|64.16|61.36|64.02|61.22|0
1669184100000|2022-11-23 06:15:00|64.04|61.24|64.15|61.35|64.15|61.35|63.99|61.19|0
1669184400000|2022-11-23 06:20:00|64.08|61.28|64.21|61.41|64.21|61.41|64.08|61.28|0
1669184700000|2022-11-23 06:25:00|64.22|61.42|64.33|61.53|64.49|61.69|64.22|61.42|0
1669185000000|2022-11-23 06:30:00|64.35|61.55|64.27|61.47|64.4|61.6|64.27|61.47|0
1669185300000|2022-11-23 06:35:00|64.25|61.45|64.27|61.47|64.3|61.5|64.25|61.45|0
1669185600000|2022-11-23 06:40:00|64.3|61.5|64.2|61.4|64.31|61.51|64.2|61.4|0
1669185900000|2022-11-23 06:45:00|64.22|61.42|64.1|61.3|64.23|61.43|64.1|61.3|0
1669186200000|2022-11-23 06:50:00|64.14|61.34|64.07|61.27|64.14|61.34|64.04|61.24|0
1669186500000|2022-11-23 06:55:00|64.04|61.24|63.94|61.14|64.07|61.27|63.94|61.14|0
1669186800000|2022-11-23 07:00:00|63.97|61.17|64.13|61.33|64.13|61.33|63.97|61.17|0
1669187100000|2022-11-23 07:05:00|64.16|61.36|64.13|61.33|64.23|61.43|64.08|61.28|0
1669187400000|2022-11-23 07:10:00|64.16|61.36|64.22|61.42|64.29|61.49|64.13|61.33|0
1669187700000|2022-11-23 07:15:00|64.21|61.41|64.25|61.45|64.38|61.58|64.16|61.36|0
1669188000000|2022-11-23 07:20:00|64.29|61.49|64.12|61.32|64.32|61.52|64.06|61.26|0
1669188300000|2022-11-23 07:25:00|64.09|61.29|63.93|61.13|64.12|61.32|63.93|61.13|0
1669188600000|2022-11-23 07:30:00|63.96|61.16|63.79|60.99|64.03|61.23|63.74|60.94|0
1669188900000|2022-11-23 07:35:00|63.81|61.01|62.58|59.78|64.11|61.31|62.46|59.66|0
1669189200000|2022-11-23 07:40:00|62.55|59.75|62.49|59.69|62.58|59.78|62.49|59.69|0
1669189500000|2022-11-23 07:45:00|62.46|59.66|62.08|59.28|62.49|59.69|62.01|59.21|0
1669189800000|2022-11-23 07:50:00|62.05|59.25|62.08|59.28|62.08|59.28|61.96|59.16|0
1669190100000|2022-11-23 07:55:00|62.07|59.27|62.11|59.31|62.11|59.31|61.99|59.19|0
1669190400000|2022-11-23 08:00:00|62.08|59.28|62.39|59.59|62.39|59.59|62.02|59.22|0
1669190700000|2022-11-23 08:05:00|62.35|59.75|62.16|59.56|62.41|59.81|62.16|59.56|0
1669191000000|2022-11-23 08:10:00|62.13|59.53|62.16|59.56|62.26|59.66|62.07|59.47|0
1669191300000|2022-11-23 08:15:00|62.19|59.59|62.32|59.72|62.35|59.75|62.19|59.59|0
1669191600000|2022-11-23 08:20:00|62.35|59.75|62.22|59.62|62.35|59.75|62.13|59.53|0
1669191900000|2022-11-23 08:25:00|62.24|59.64|62.25|59.65|62.28|59.68|62.1|59.5|0
1669192200000|2022-11-23 08:30:00|62.41|59.81|62.72|60.12|62.84|60.24|62.39|59.79|0
1669192500000|2022-11-23 08:35:00|62.73|60.13|62.61|60.01|62.76|60.16|62.4|59.8|0
1669192800000|2022-11-23 08:40:00|62.56|59.96|62.25|59.65|62.59|59.99|62.15|59.55|0
1669193100000|2022-11-23 08:45:00|62.22|59.62|62.24|59.64|62.28|59.68|62.06|59.46|0
1669193400000|2022-11-23 08:50:00|62.28|59.68|62.21|59.61|62.28|59.68|62.09|59.49|0
1669193700000|2022-11-23 08:55:00|62.24|59.64|62.81|60.21|62.81|60.21|62.18|59.58|0
1669194000000|2022-11-23 09:00:00|62.77|60.17|62.96|60.36|63.04|60.44|62.68|60.08|0
1669194300000|2022-11-23 09:05:00|62.99|60.39|62.87|60.27|63.09|60.49|62.83|60.23|0
1669194600000|2022-11-23 09:10:00|62.83|60.23|62.43|59.83|62.83|60.23|62.41|59.81|0
1669194900000|2022-11-23 09:15:00|62.46|59.86|62.43|59.83|62.46|59.86|62.3|59.7|0
1669195200000|2022-11-23 09:20:00|62.39|59.79|62.33|59.73|62.52|59.92|62.27|59.67|0
1669195500000|2022-11-23 09:25:00|62.36|59.76|62.48|59.88|62.55|59.95|62.33|59.73|0
1669195800000|2022-11-23 09:30:00|62.52|59.92|62.33|59.73|62.52|59.92|62.33|59.73|0
1669196100000|2022-11-23 09:35:00|62.36|59.76|62.14|59.54|62.36|59.76|62.14|59.54|0
1669196400000|2022-11-23 09:40:00|62.11|59.51|61.83|59.23|62.11|59.51|61.8|59.2|0
1669196700000|2022-11-23 09:45:00|61.8|59.2|61.92|59.32|62.01|59.41|61.8|59.2|0
1669197000000|2022-11-23 09:50:00|61.95|59.35|61.73|59.13|62.01|59.41|61.7|59.1|0
1669197300000|2022-11-23 09:55:00|61.79|59.19|61.79|59.19|61.83|59.23|61.55|58.95|0
1669197600000|2022-11-23 10:00:00|61.82|59.22|62.1|59.5|62.13|59.53|61.79|59.19|0
1669197900000|2022-11-23 10:05:00|62.04|59.44|62.04|59.44|62.07|59.47|61.91|59.31|0
1669198200000|2022-11-23 10:10:00|62.07|59.47|62.05|59.45|62.64|60.04|61.98|59.38|0
1669198500000|2022-11-23 10:15:00|62.07|59.47|62.08|59.48|62.13|59.53|61.98|59.38|0
1669198800000|2022-11-23 10:20:00|62.1|59.5|62|59.4|62.13|59.53|62|59.4|0
1669199100000|2022-11-23 10:25:00|62.03|59.43|62.1|59.5|62.16|59.56|62|59.4|0
1669199400000|2022-11-23 10:30:00|62.08|59.48|62|59.4|62.16|59.56|61.97|59.37|0
1669199700000|2022-11-23 10:35:00|62.02|59.42|62.14|59.54|62.16|59.56|62|59.4|0
1669200000000|2022-11-23 10:40:00|62.12|59.52|62.09|59.49|62.18|59.58|62.03|59.43|0
1669200300000|2022-11-23 10:45:00|62.06|59.46|62.37|59.77|62.37|59.77|62.06|59.46|0
1669200600000|2022-11-23 10:50:00|62.34|59.74|62.24|59.64|62.4|59.8|62.21|59.61|0
1669200900000|2022-11-23 10:55:00|62.27|59.67|62.15|59.55|62.32|59.72|62.06|59.46|0
1669201200000|2022-11-23 11:00:00|62.09|59.49|62.05|59.45|62.15|59.55|61.99|59.39|0
1669201500000|2022-11-23 11:05:00|62.07|59.47|62.08|59.48|62.36|59.76|62.02|59.42|0
1669201800000|2022-11-23 11:10:00|62.11|59.51|62.39|59.79|62.52|59.92|62.11|59.51|0
1669202100000|2022-11-23 11:15:00|62.41|59.81|62.52|59.92|62.55|59.95|62.33|59.73|0
1669202400000|2022-11-23 11:20:00|62.55|59.95|62.33|59.73|62.55|59.95|62.25|59.65|0
1669202700000|2022-11-23 11:25:00|62.36|59.76|62.14|59.54|62.42|59.82|62.14|59.54|0
1669203000000|2022-11-23 11:30:00|62.12|59.52|62.15|59.55|62.25|59.65|62.08|59.48|0
1669203300000|2022-11-23 11:35:00|62.14|59.54|62.09|59.49|62.26|59.66|62.07|59.47|0
1669203600000|2022-11-23 11:40:00|62.1|59.5|62.07|59.47|62.14|59.54|62.04|59.44|0
1669203900000|2022-11-23 11:45:00|62.1|59.5|62.04|59.44|62.13|59.53|62.01|59.41|0
1669204200000|2022-11-23 11:50:00|62.07|59.47|62.04|59.44|62.07|59.47|61.96|59.36|0
1669204500000|2022-11-23 11:55:00|61.98|59.38|61.85|59.25|62.07|59.47|61.85|59.25|0
1669204800000|2022-11-23 12:00:00|61.82|59.22|62.13|59.53|62.21|59.61|61.82|59.22|0
1669205100000|2022-11-23 12:05:00|62.16|59.56|62.13|59.53|62.34|59.74|62.13|59.53|0
1669205400000|2022-11-23 12:10:00|62.11|59.51|62|59.4|62.13|59.53|61.88|59.28|0
1669205700000|2022-11-23 12:15:00|62.03|59.43|61.94|59.34|62.06|59.46|61.81|59.21|0
1669206000000|2022-11-23 12:20:00|61.95|59.35|62.06|59.46|62.06|59.46|61.81|59.21|0
1669206300000|2022-11-23 12:25:00|62.08|59.48|62.09|59.49|62.15|59.55|62.01|59.41|0
1669206600000|2022-11-23 12:30:00|62.12|59.52|62.03|59.43|62.18|59.58|61.9|59.3|0
1669206900000|2022-11-23 12:35:00|61.99|59.39|61.78|59.18|61.99|59.39|61.73|59.13|0
1669207200000|2022-11-23 12:40:00|61.75|59.15|61.95|59.35|61.96|59.36|61.64|59.04|0
1669207500000|2022-11-23 12:45:00|61.96|59.36|61.7|59.1|61.99|59.39|61.65|59.05|0
1669207800000|2022-11-23 12:50:00|61.71|59.11|61.8|59.2|61.93|59.33|61.71|59.11|0
1669208100000|2022-11-23 12:55:00|61.83|59.23|61.86|59.26|61.96|59.36|61.71|59.11|0
1669208400000|2022-11-23 13:00:00|61.89|59.29|61.92|59.32|61.96|59.36|61.83|59.23|0
1669208700000|2022-11-23 13:05:00|61.99|59.39|62.08|59.48|62.08|59.48|61.92|59.32|0
1669209000000|2022-11-23 13:10:00|62.05|59.45|62.08|59.48|62.17|59.57|61.98|59.38|0
1669209300000|2022-11-23 13:15:00|62.11|59.51|62.35|59.75|62.39|59.79|62.08|59.48|0
1669209600000|2022-11-23 13:20:00|62.38|59.78|62.89|60.29|62.96|60.36|62.38|59.78|0
1669209900000|2022-11-23 13:25:00|62.92|60.32|62.86|60.26|62.92|60.32|62.73|60.13|0
1669210200000|2022-11-23 13:30:00|62.78|60.18|62.45|59.85|63.05|60.45|62.42|59.82|0
1669210500000|2022-11-23 13:35:00|62.44|59.84|62.86|60.26|62.92|60.32|62.37|59.77|0
1669210800000|2022-11-23 13:40:00|62.89|60.29|63.42|60.82|63.58|60.98|62.7|60.1|0
1669211100000|2022-11-23 13:45:00|63.45|60.85|63.51|60.91|63.8|61.2|63.42|60.82|0
1669211400000|2022-11-23 13:50:00|63.48|60.88|63.29|60.69|63.48|60.88|63.23|60.63|0
1669211700000|2022-11-23 13:55:00|63.32|60.72|63.16|60.56|63.39|60.79|63.13|60.53|0
1669212000000|2022-11-23 14:00:00|63.13|60.53|63.1|60.5|63.16|60.56|62.91|60.31|0
1669212300000|2022-11-23 14:05:00|63.13|60.53|63.32|60.72|63.35|60.75|63.01|60.41|0
1669212600000|2022-11-23 14:10:00|63.35|60.75|63.07|60.47|63.35|60.75|63.03|60.43|0
1669212900000|2022-11-23 14:15:00|63.1|60.5|62.97|60.37|63.1|60.5|62.91|60.31|0
1669213200000|2022-11-23 14:20:00|62.94|60.34|63.28|60.68|63.31|60.71|62.94|60.34|0
1669213500000|2022-11-23 14:25:00|63.25|60.65|63.38|60.78|63.5|60.9|63.22|60.62|0
1669213800000|2022-11-23 14:30:00|63.41|60.81|62.28|59.68|63.41|60.81|62.18|59.58|0
1669214100000|2022-11-23 14:35:00|62.06|59.46|61.69|59.09|62.18|59.58|61.69|59.09|0
1669214400000|2022-11-23 14:40:00|61.72|59.12|62.02|59.42|62.22|59.62|61.69|59.09|0
1669214700000|2022-11-23 14:45:00|60.83|58.23|61.21|58.61|61.94|59.34|60.61|58.01|0
1669215000000|2022-11-23 14:50:00|61.27|58.67|60.75|58.15|61.27|58.67|60.44|57.84|0
1669215300000|2022-11-23 14:55:00|60.72|58.12|61.28|58.68|61.48|58.88|60.72|58.12|0
1669215600000|2022-11-23 15:00:00|61.08|58.48|61.13|58.53|62.11|59.51|60.96|58.36|0
1669215900000|2022-11-23 15:05:00|61.1|58.5|60.94|58.34|61.25|58.65|60.46|57.86|0
1669216200000|2022-11-23 15:10:00|60.91|58.31|61.09|58.49|61.12|58.52|60.67|58.07|0
1669216500000|2022-11-23 15:15:00|61.06|58.46|61.12|58.52|61.55|58.95|61|58.4|0
1669216800000|2022-11-23 15:20:00|61.09|58.49|60.82|58.22|61.3|58.7|60.79|58.19|0
1669217100000|2022-11-23 15:25:00|60.79|58.19|60.01|57.41|61|58.4|59.95|57.35|0
1669217400000|2022-11-23 15:30:00|60.03|57.43|59.8|57.2|60.07|57.47|59.59|56.99|0
1669217700000|2022-11-23 15:35:00|59.77|57.17|59.77|57.17|59.98|57.38|59.71|57.11|0
1669218000000|2022-11-23 15:40:00|59.74|57.14|59.62|57.02|59.86|57.26|59.35|56.75|0
1669218300000|2022-11-23 15:45:00|59.56|56.96|59.98|57.38|60.13|57.53|59.56|56.96|0
1669218600000|2022-11-23 15:50:00|59.95|57.35|59.86|57.26|60.13|57.53|59.74|57.14|0
1669218900000|2022-11-23 15:55:00|59.89|57.29|59.8|57.2|59.95|57.35|59.74|57.14|0
1669219200000|2022-11-23 16:00:00|59.77|57.17|59.91|57.31|60.06|57.46|59.59|56.99|0
1669219500000|2022-11-23 16:05:00|59.88|57.28|59.67|57.07|60.03|57.43|59.55|56.95|0
1669219800000|2022-11-23 16:10:00|59.61|57.01|59.58|56.98|59.78|57.18|59.49|56.89|0
1669220100000|2022-11-23 16:15:00|59.55|56.95|59.79|57.19|59.82|57.22|59.43|56.83|0
1669220400000|2022-11-23 16:20:00|59.76|57.16|59.58|56.98|59.82|57.22|59.28|56.68|0
1669220700000|2022-11-23 16:25:00|59.61|57.01|59.73|57.13|60.03|57.43|59.55|56.95|0
1669221000000|2022-11-23 16:30:00|59.76|57.16|59.96|57.36|60.18|57.58|59.76|57.16|0
1669221300000|2022-11-23 16:35:00|59.93|57.33|60.02|57.42|60.21|57.61|59.9|57.3|0
1669221600000|2022-11-23 16:40:00|60.05|57.45|60.02|57.42|60.14|57.54|59.93|57.33|0
1669221900000|2022-11-23 16:45:00|60.05|57.45|61.05|58.45|61.05|58.45|60.05|57.45|0
1669222200000|2022-11-23 16:50:00|61.08|58.48|61.91|59.31|61.91|59.31|60.75|58.15|0
1669222500000|2022-11-23 16:55:00|62.07|59.47|62.25|59.65|62.91|60.31|61.68|59.08|0
1669222800000|2022-11-23 17:00:00|62.31|59.71|62.22|59.62|62.41|59.81|62.13|59.53|0
1669223100000|2022-11-23 17:05:00|62.19|59.59|61.78|59.18|62.19|59.59|61.72|59.12|0
1669223400000|2022-11-23 17:10:00|61.75|59.15|61.81|59.21|61.94|59.34|61.57|58.97|0
1669223700000|2022-11-23 17:15:00|61.78|59.18|61.78|59.18|61.94|59.34|61.63|59.03|0
1669224000000|2022-11-23 17:20:00|61.81|59.21|61.78|59.18|61.87|59.27|61.56|58.96|0
1669224300000|2022-11-23 17:25:00|61.72|59.12|61.12|58.52|61.72|59.12|60.82|58.22|0
1669224600000|2022-11-23 17:30:00|61.09|58.49|61.12|58.52|61.34|58.74|60.91|58.31|0
1669224900000|2022-11-23 17:35:00|61.15|58.55|61.09|58.49|61.43|58.83|60.97|58.37|0
1669225200000|2022-11-23 17:40:00|61.06|58.46|61.61|59.01|61.67|59.07|61.06|58.46|0
1669225500000|2022-11-23 17:45:00|61.64|59.04|61.36|58.76|61.67|59.07|61.24|58.64|0
1669225800000|2022-11-23 17:50:00|61.39|58.79|62.07|59.47|62.29|59.69|61.33|58.73|0
1669226100000|2022-11-23 17:55:00|62.1|59.5|62.32|59.72|62.92|60.32|62.04|59.44|0
1669226400000|2022-11-23 18:00:00|62.38|59.78|61.95|59.35|62.66|60.06|61.91|59.31|0
1669226700000|2022-11-23 18:05:00|61.98|59.38|61.94|59.34|62.07|59.47|61.88|59.28|0
1669227000000|2022-11-23 18:10:00|61.97|59.37|62.22|59.62|62.22|59.62|61.97|59.37|0
1669227300000|2022-11-23 18:15:00|62.16|59.56|61.79|59.19|62.19|59.59|61.75|59.15|0
1669227600000|2022-11-23 18:20:00|61.85|59.25|61.63|59.03|61.85|59.25|61.57|58.97|0
1669227900000|2022-11-23 18:25:00|61.66|59.06|61.26|58.66|61.72|59.12|61.26|58.66|0
1669228200000|2022-11-23 18:30:00|61.23|58.63|61.04|58.44|61.23|58.63|60.95|58.35|0
1669228500000|2022-11-23 18:35:00|61.01|58.41|60.83|58.23|61.1|58.5|60.73|58.13|0
1669228800000|2022-11-23 18:40:00|60.79|58.19|60.73|58.13|60.98|58.38|60.7|58.1|0
1669229100000|2022-11-23 18:45:00|60.7|58.1|60.87|58.27|60.87|58.27|60.61|58.01|0
1669229400000|2022-11-23 18:50:00|60.85|58.25|61.07|58.47|61.19|58.59|60.82|58.22|0
1669229700000|2022-11-23 18:55:00|61.1|58.5|60.91|58.31|61.13|58.53|60.88|58.28|0
1669230000000|2022-11-23 19:00:00|60.88|58.28|58.83|56.23|61.73|59.13|58.65|56.05|0
1669230300000|2022-11-23 19:05:00|58.77|56.17|59.46|56.86|59.85|57.25|58.77|56.17|0
1669230600000|2022-11-23 19:10:00|59.34|56.74|59.54|56.94|60.45|57.85|59.34|56.74|0
1669230900000|2022-11-23 19:15:00|59.51|56.91|59.81|57.21|59.99|57.39|59.27|56.67|0
1669231200000|2022-11-23 19:20:00|59.8|57.2|59.15|56.55|59.96|57.36|59.12|56.52|0
1669231500000|2022-11-23 19:25:00|59.12|56.52|59.18|56.58|59.27|56.67|58.56|55.96|0
1669231800000|2022-11-23 19:30:00|59.21|56.61|59.87|57.27|59.87|57.27|59.21|56.61|0
1669232100000|2022-11-23 19:35:00|59.9|57.3|60.32|57.72|60.47|57.87|59.9|57.3|0
1669232400000|2022-11-23 19:40:00|60.41|57.81|59.71|57.11|60.41|57.81|59.65|57.05|0
1669232700000|2022-11-23 19:45:00|59.68|57.08|59.14|56.54|59.83|57.23|58.97|56.37|0
1669233000000|2022-11-23 19:50:00|59.12|56.52|59.44|56.84|59.44|56.84|58.79|56.19|0
1669233300000|2022-11-23 19:55:00|59.47|56.87|59.35|56.75|59.47|56.87|59.11|56.51|0
1669233600000|2022-11-23 20:00:00|59.38|56.78|59.29|56.69|59.86|57.26|59.23|56.63|0
1669233900000|2022-11-23 20:05:00|59.32|56.72|58.04|55.44|59.38|56.78|57.44|54.84|0
1669234200000|2022-11-23 20:10:00|58.07|55.47|58.04|55.44|58.34|55.74|58|55.4|0
1669234500000|2022-11-23 20:15:00|58.01|55.41|57.63|55.03|58.13|55.53|57.51|54.91|0
1669234800000|2022-11-23 20:20:00|57.66|55.06|57.8|55.2|58.25|55.65|57.57|54.97|0
1669235100000|2022-11-23 20:25:00|57.86|55.26|58.1|55.5|58.13|55.53|57.75|55.15|0
1669235400000|2022-11-23 20:30:00|58.13|55.53|58.57|55.97|58.57|55.97|58.13|55.53|0
1669235700000|2022-11-23 20:35:00|58.6|56|58.27|55.67|58.72|56.12|58.27|55.67|0
1669236000000|2022-11-23 20:40:00|58.24|55.64|57.78|55.18|58.54|55.94|57.72|55.12|0
1669236300000|2022-11-23 20:45:00|57.84|55.24|60.4|57.8|60.55|57.95|57.81|55.21|0
1669236600000|2022-11-23 20:50:00|60.19|57.59|60.07|57.47|60.19|57.59|59.77|57.17|0
1669236900000|2022-11-23 20:55:00|60.16|57.56|59.8|57.2|60.31|57.71|59.77|57.17|0
1669237200000|2022-11-23 21:00:00|59.74|57.14|59.67|57.07|59.89|57.29|59.59|56.99|0
1669237500000|2022-11-23 21:05:00|59.7|57.1|59.58|56.98|59.7|57.1|59.52|56.92|0
1669237800000|2022-11-23 21:10:00|59.55|56.95|59.52|56.92|59.55|56.95|59.4|56.8|0
1669238100000|2022-11-23 21:15:00|59.59|56.79|59.32|56.52|59.59|56.79|59.32|56.52|0
1669340700000|2022-11-25 01:45:00|58.93|56.13|58.93|56.13|58.93|56.13|58.93|56.13|0
1669341000000|2022-11-25 01:50:00|58.9|56.1|58.9|56.1|59.02|56.22|58.9|56.1|0
1669341300000|2022-11-25 01:55:00|58.93|56.13|58.9|56.1|58.93|56.13|58.87|56.07|0
1669341600000|2022-11-25 02:00:00|58.93|56.13|58.78|55.98|58.93|56.13|58.72|55.92|0
1669341900000|2022-11-25 02:05:00|58.75|55.95|58.84|56.04|58.9|56.1|58.75|55.95|0
1669342200000|2022-11-25 02:10:00|58.87|56.07|58.95|56.15|58.98|56.18|58.84|56.04|0
1669342500000|2022-11-25 02:15:00|58.98|56.18|58.92|56.12|59.01|56.21|58.92|56.12|0
1669342800000|2022-11-25 02:20:00|58.95|56.15|58.92|56.12|58.95|56.15|58.86|56.06|0
1669343100000|2022-11-25 02:25:00|58.95|56.15|58.98|56.18|59.13|56.33|58.92|56.12|0
1669343400000|2022-11-25 02:30:00|58.95|56.15|58.95|56.15|59.01|56.21|58.92|56.12|0
1669343700000|2022-11-25 02:35:00|58.98|56.18|58.95|56.15|59.04|56.24|58.95|56.15|0
1669344000000|2022-11-25 02:40:00|58.92|56.12|58.94|56.14|58.97|56.17|58.86|56.06|0
1669344300000|2022-11-25 02:45:00|58.91|56.11|59.03|56.23|59.03|56.23|58.91|56.11|0
1669344600000|2022-11-25 02:50:00|59|56.2|58.97|56.17|59.03|56.23|58.94|56.14|0
1669344900000|2022-11-25 02:55:00|58.94|56.14|58.97|56.17|59|56.2|58.94|56.14|0
1669345200000|2022-11-25 03:00:00|58.94|56.14|59.09|56.29|59.09|56.29|58.94|56.14|0
1669345500000|2022-11-25 03:05:00|59.06|56.26|58.94|56.14|59.06|56.26|58.91|56.11|0
1669345800000|2022-11-25 03:10:00|58.97|56.17|58.99|56.19|59.02|56.22|58.94|56.14|0
1669346100000|2022-11-25 03:15:00|58.98|56.18|58.96|56.16|58.99|56.19|58.96|56.16|0
1669346400000|2022-11-25 03:20:00|58.93|56.13|58.96|56.16|58.99|56.19|58.9|56.1|0
1669346700000|2022-11-25 03:25:00|58.93|56.13|58.96|56.16|58.99|56.19|58.9|56.1|0
1669347000000|2022-11-25 03:30:00|58.99|56.19|58.99|56.19|58.99|56.19|58.93|56.13|0
1669347300000|2022-11-25 03:35:00|59|56.2|58.96|56.16|59.02|56.22|58.94|56.14|0
1669347600000|2022-11-25 03:40:00|58.99|56.19|58.96|56.16|58.99|56.19|58.93|56.13|0
1669347900000|2022-11-25 03:45:00|58.93|56.13|58.95|56.15|58.96|56.16|58.91|56.11|0
1669348200000|2022-11-25 03:50:00|58.92|56.12|58.89|56.09|58.95|56.15|58.89|56.09|0
1669348500000|2022-11-25 03:55:00|58.86|56.06|58.86|56.06|58.89|56.09|58.83|56.03|0
1669348800000|2022-11-25 04:00:00|58.83|56.03|58.8|56|58.86|56.06|58.77|55.97|0
1669349100000|2022-11-25 04:05:00|58.77|55.97|58.74|55.94|58.8|56|58.71|55.91|0
1669349400000|2022-11-25 04:10:00|58.71|55.91|58.74|55.94|58.74|55.94|58.65|55.85|0
1669349700000|2022-11-25 04:15:00|58.73|55.93|58.74|55.94|58.77|55.97|58.71|55.91|0
1669350000000|2022-11-25 04:20:00|58.72|55.92|58.68|55.88|58.74|55.94|58.68|55.88|0
1669350300000|2022-11-25 04:25:00|58.69|55.89|58.71|55.91|58.74|55.94|58.65|55.85|0
1669350600000|2022-11-25 04:30:00|58.74|55.94|58.76|55.96|58.76|55.96|58.71|55.91|0
1669350900000|2022-11-25 04:35:00|58.73|55.93|58.73|55.93|58.82|56.02|58.73|55.93|0
1669351200000|2022-11-25 04:40:00|58.75|55.95|58.75|55.95|58.76|55.96|58.7|55.9|0
1669351500000|2022-11-25 04:45:00|58.73|55.93|58.7|55.9|58.76|55.96|58.7|55.9|0
1669351800000|2022-11-25 04:50:00|58.73|55.93|58.7|55.9|58.73|55.93|58.67|55.87|0
1669352100000|2022-11-25 04:55:00|58.73|55.93|58.76|55.96|58.76|55.96|58.73|55.93|0
1669352400000|2022-11-25 05:00:00|58.79|55.99|58.75|55.95|58.81|56.01|58.75|55.95|0
1669352700000|2022-11-25 05:05:00|58.74|55.94|58.75|55.95|58.78|55.98|58.69|55.89|0
1669353000000|2022-11-25 05:10:00|58.72|55.92|58.72|55.92|58.75|55.95|58.61|55.81|0
1669353300000|2022-11-25 05:15:00|58.74|55.94|58.72|55.92|58.75|55.95|58.69|55.89|0
1669353600000|2022-11-25 05:20:00|58.74|55.94|58.75|55.95|58.75|55.95|58.69|55.89|0
1669353900000|2022-11-25 05:25:00|58.72|55.92|58.92|56.12|58.92|56.12|58.72|55.92|0
1669354200000|2022-11-25 05:30:00|58.89|56.09|58.77|55.97|58.92|56.12|58.75|55.95|0
1669354500000|2022-11-25 05:35:00|58.75|55.95|58.74|55.94|58.8|56|58.71|55.91|0
1669354800000|2022-11-25 05:40:00|58.73|55.93|58.83|56.03|58.83|56.03|58.73|55.93|0
1669355100000|2022-11-25 05:45:00|58.8|56|58.86|56.06|58.89|56.09|58.8|56|0
1669355400000|2022-11-25 05:50:00|58.83|56.03|58.89|56.09|58.89|56.09|58.83|56.03|0
1669355700000|2022-11-25 05:55:00|58.92|56.12|58.89|56.09|58.92|56.12|58.86|56.06|0
1669356000000|2022-11-25 06:00:00|58.86|56.06|58.82|56.02|58.86|56.06|58.77|55.97|0
1669356300000|2022-11-25 06:05:00|58.8|56|58.82|56.02|58.85|56.05|58.79|55.99|0
1669356600000|2022-11-25 06:10:00|58.79|55.99|58.79|55.99|58.82|56.02|58.76|55.96|0
1669356900000|2022-11-25 06:15:00|58.82|56.02|58.85|56.05|58.88|56.08|58.82|56.02|0
1669357200000|2022-11-25 06:20:00|58.84|56.04|58.88|56.08|58.88|56.08|58.82|56.02|0
1669357500000|2022-11-25 06:25:00|58.85|56.05|58.96|56.16|58.99|56.19|58.85|56.05|0
1669357800000|2022-11-25 06:30:00|58.94|56.14|58.85|56.05|58.94|56.14|58.82|56.02|0
1669358100000|2022-11-25 06:35:00|58.82|56.02|58.84|56.04|58.84|56.04|58.81|56.01|0
1669358400000|2022-11-25 06:40:00|58.81|56.01|58.69|55.89|58.81|56.01|58.67|55.87|0
1669358700000|2022-11-25 06:45:00|58.71|55.91|58.69|55.89|58.72|55.92|58.66|55.86|0
1669359000000|2022-11-25 06:50:00|58.66|55.86|58.69|55.89|58.72|55.92|58.66|55.86|0
1669359300000|2022-11-25 06:55:00|58.71|55.91|58.63|55.83|58.72|55.92|58.63|55.83|0
1669359600000|2022-11-25 07:00:00|58.66|55.86|58.72|55.92|58.81|56.01|58.6|55.8|0
1669359900000|2022-11-25 07:05:00|58.69|55.89|58.78|55.98|58.78|55.98|58.69|55.89|0
1669360200000|2022-11-25 07:10:00|58.8|56|58.72|55.92|58.83|56.03|58.69|55.89|0
1669360500000|2022-11-25 07:15:00|58.71|55.91|58.8|56|58.86|56.06|58.71|55.91|0
1669360800000|2022-11-25 07:20:00|58.77|55.97|59.38|56.58|59.47|56.67|58.71|55.91|0
1669361100000|2022-11-25 07:25:00|59.35|56.55|59.2|56.4|59.35|56.55|59.13|56.33|0
1669361400000|2022-11-25 07:30:00|59.23|56.43|59.23|56.43|59.29|56.49|59.17|56.37|0
1669361700000|2022-11-25 07:35:00|59.21|56.41|59.26|56.46|59.29|56.49|59.14|56.34|0
1669362000000|2022-11-25 07:40:00|59.24|56.44|59.17|56.37|59.27|56.47|59.17|56.37|0
1669362300000|2022-11-25 07:45:00|59.14|56.34|59.22|56.42|59.25|56.45|59.11|56.31|0
1669362600000|2022-11-25 07:50:00|59.21|56.41|59.33|56.53|59.4|56.6|59.19|56.39|0
1669362900000|2022-11-25 07:55:00|59.34|56.54|59.61|56.81|59.61|56.81|59.28|56.48|0
1669363200000|2022-11-25 08:00:00|59.63|56.83|59.6|56.8|59.72|56.92|59.46|56.66|0
1669363500000|2022-11-25 08:05:00|59.47|56.87|59.38|56.78|59.59|56.99|59.34|56.74|0
1669363800000|2022-11-25 08:10:00|59.4|56.8|59.32|56.72|59.44|56.84|59.31|56.71|0
1669364100000|2022-11-25 08:15:00|59.35|56.75|59.38|56.78|59.4|56.8|59.14|56.54|0
1669364400000|2022-11-25 08:20:00|59.4|56.8|59.08|56.48|59.4|56.8|59.08|56.48|0
1669364700000|2022-11-25 08:25:00|59.05|56.45|59.32|56.72|59.35|56.75|58.99|56.39|0
1669365000000|2022-11-25 08:30:00|59.35|56.75|59.29|56.69|59.41|56.81|59.29|56.69|0
1669365300000|2022-11-25 08:35:00|59.26|56.66|59.42|56.82|59.46|56.86|59.2|56.6|0
1669365600000|2022-11-25 08:40:00|59.43|56.83|59.55|56.95|59.55|56.95|59.43|56.83|0
1669365900000|2022-11-25 08:45:00|59.61|57.01|59.76|57.16|59.88|57.28|59.58|56.98|0
1669366200000|2022-11-25 08:50:00|59.74|57.14|59.88|57.28|59.88|57.28|59.61|57.01|0
1669366500000|2022-11-25 08:55:00|59.85|57.25|59.64|57.04|59.88|57.28|59.61|57.01|0
1669366800000|2022-11-25 09:00:00|59.67|57.07|59.59|56.99|59.75|57.15|59.54|56.94|0
1669367100000|2022-11-25 09:05:00|59.6|57|59.51|56.91|59.63|57.03|59.48|56.88|0
1669367400000|2022-11-25 09:10:00|59.54|56.94|59.66|57.06|59.69|57.09|59.42|56.82|0
1669367700000|2022-11-25 09:15:00|59.68|57.08|59.66|57.06|59.71|57.11|59.54|56.94|0
1669368000000|2022-11-25 09:20:00|59.69|57.09|59.75|57.15|59.84|57.24|59.66|57.06|0
1669368300000|2022-11-25 09:25:00|59.72|57.12|59.75|57.15|59.87|57.27|59.72|57.12|0
1669368600000|2022-11-25 09:30:00|59.76|57.16|59.57|56.97|59.78|57.18|59.57|56.97|0
1669368900000|2022-11-25 09:35:00|59.58|56.98|59.83|57.23|59.89|57.29|59.56|56.96|0
1669369200000|2022-11-25 09:40:00|59.86|57.26|59.98|57.38|60.16|57.56|59.36|56.76|0
1669369500000|2022-11-25 09:45:00|60.01|57.41|60.16|57.56|60.28|57.68|59.98|57.38|0
1669369800000|2022-11-25 09:50:00|60.19|57.59|60.4|57.8|60.49|57.89|60.19|57.59|0
1669370100000|2022-11-25 09:55:00|60.43|57.83|60.25|57.65|60.46|57.86|60.22|57.62|0
1669370400000|2022-11-25 10:00:00|60.26|57.66|60.42|57.82|60.55|57.95|60.25|57.65|0
1669370700000|2022-11-25 10:05:00|60.45|57.85|60.3|57.7|60.51|57.91|60.27|57.67|0
1669371000000|2022-11-25 10:10:00|60.27|57.67|60.36|57.76|60.39|57.79|60.24|57.64|0
1669371300000|2022-11-25 10:15:00|60.38|57.78|60.18|57.58|60.39|57.79|60.15|57.55|0
1669371600000|2022-11-25 10:20:00|60.15|57.55|60|57.4|60.21|57.61|59.97|57.37|0
1669371900000|2022-11-25 10:25:00|59.98|57.38|59.82|57.22|59.98|57.38|59.82|57.22|0
1669372200000|2022-11-25 10:30:00|59.79|57.19|59.84|57.24|59.99|57.39|59.79|57.19|0
1669372500000|2022-11-25 10:35:00|59.87|57.27|59.71|57.11|59.87|57.27|59.66|57.06|0
1669372800000|2022-11-25 10:40:00|59.72|57.12|59.75|57.15|59.9|57.3|59.71|57.11|0
1669373100000|2022-11-25 10:45:00|59.78|57.18|59.66|57.06|59.78|57.18|59.51|56.91|0
1669373400000|2022-11-25 10:50:00|59.63|57.03|59.62|57.02|59.78|57.18|59.6|57|0
1669373700000|2022-11-25 10:55:00|59.6|57|59.75|57.15|59.75|57.15|59.51|56.91|0
1669374000000|2022-11-25 11:00:00|59.72|57.12|59.72|57.12|59.84|57.24|59.66|57.06|0
1669374300000|2022-11-25 11:05:00|59.75|57.15|59.86|57.26|59.86|57.26|59.75|57.15|0
1669374600000|2022-11-25 11:10:00|59.89|57.29|59.62|57.02|59.89|57.29|59.62|57.02|0
1669374900000|2022-11-25 11:15:00|59.59|56.99|59.8|57.2|59.83|57.23|59.53|56.93|0
1669375200000|2022-11-25 11:20:00|59.77|57.17|59.71|57.11|59.92|57.32|59.71|57.11|0
1669375500000|2022-11-25 11:25:00|59.68|57.08|59.56|56.96|59.68|57.08|59.5|56.9|0
1669375800000|2022-11-25 11:30:00|59.53|56.93|59.56|56.96|59.65|57.05|59.47|56.87|0
1669376100000|2022-11-25 11:35:00|59.59|56.99|59.71|57.11|59.78|57.18|59.56|56.96|0
1669376400000|2022-11-25 11:40:00|59.74|57.14|59.85|57.25|59.85|57.25|59.7|57.1|0
1669376700000|2022-11-25 11:45:00|59.87|57.27|59.82|57.22|59.94|57.34|59.79|57.19|0
1669377000000|2022-11-25 11:50:00|59.85|57.25|59.88|57.28|59.91|57.31|59.79|57.19|0
1669377300000|2022-11-25 11:55:00|59.91|57.31|60|57.4|60.06|57.46|59.85|57.25|0
1669377600000|2022-11-25 12:00:00|59.91|57.31|59.82|57.22|60|57.4|59.82|57.22|0
1669377900000|2022-11-25 12:05:00|59.85|57.25|59.7|57.1|59.88|57.28|59.64|57.04|0
1669378200000|2022-11-25 12:10:00|59.76|57.16|59.69|57.09|59.85|57.25|59.69|57.09|0
1669378500000|2022-11-25 12:15:00|59.71|57.11|59.75|57.15|59.9|57.3|59.69|57.09|0
1669378800000|2022-11-25 12:20:00|59.74|57.14|59.54|56.94|59.75|57.15|59.54|56.94|0
1669379100000|2022-11-25 12:25:00|59.57|56.97|59.57|56.97|59.63|57.03|59.42|56.82|0
1669379400000|2022-11-25 12:30:00|59.54|56.94|59.72|57.12|59.75|57.15|59.45|56.85|0
1669379700000|2022-11-25 12:35:00|59.73|57.13|59.75|57.15|59.9|57.3|59.69|57.09|0
1669380000000|2022-11-25 12:40:00|59.72|57.12|59.22|56.62|59.78|57.18|59.14|56.54|0
1669380300000|2022-11-25 12:45:00|59.21|56.61|59.19|56.59|59.22|56.62|59.13|56.53|0
1669380600000|2022-11-25 12:50:00|59.21|56.61|59.16|56.56|59.22|56.62|59.04|56.44|0
1669380900000|2022-11-25 12:55:00|59.22|56.62|59.16|56.56|59.31|56.71|59.13|56.53|0
1669381200000|2022-11-25 13:00:00|59.19|56.59|59.25|56.65|59.28|56.68|59.13|56.53|0
1669381500000|2022-11-25 13:05:00|59.28|56.68|59.34|56.74|59.4|56.8|59.28|56.68|0
1669381800000|2022-11-25 13:10:00|59.31|56.71|59.36|56.76|59.39|56.79|59.25|56.65|0
1669382100000|2022-11-25 13:15:00|59.33|56.73|59.27|56.67|59.48|56.88|59.27|56.67|0
1669382400000|2022-11-25 13:20:00|59.29|56.69|59.47|56.87|59.6|57|59.24|56.64|0
1669382700000|2022-11-25 13:25:00|59.48|56.88|59.6|57|59.63|57.03|59.36|56.76|0
1669383000000|2022-11-25 13:30:00|59.57|56.97|59.87|57.27|59.88|57.28|59.57|56.97|0
1669383300000|2022-11-25 13:35:00|59.9|57.3|59.89|57.29|59.99|57.39|59.78|57.18|0
1669383600000|2022-11-25 13:40:00|59.86|57.26|60.01|57.41|60.01|57.41|59.77|57.17|0
1669383900000|2022-11-25 13:45:00|59.98|57.38|60.04|57.44|60.13|57.53|59.98|57.38|0
1669384200000|2022-11-25 13:50:00|60.01|57.41|59.89|57.29|60.07|57.47|59.86|57.26|0
1669384500000|2022-11-25 13:55:00|59.92|57.32|60.01|57.41|60.1|57.5|59.89|57.29|0
1669384800000|2022-11-25 14:00:00|59.98|57.38|60.04|57.44|60.1|57.5|59.92|57.32|0
1669385100000|2022-11-25 14:05:00|60.07|57.47|60|57.4|60.19|57.59|59.32|56.72|0
1669385400000|2022-11-25 14:10:00|60.03|57.43|60.02|57.42|60.15|57.55|59.93|57.33|0
1669385700000|2022-11-25 14:15:00|59.99|57.39|60.26|57.66|60.29|57.69|59.99|57.39|0
1669386000000|2022-11-25 14:20:00|60.29|57.69|60.23|57.63|60.51|57.91|60.23|57.63|0
1669386300000|2022-11-25 14:25:00|60.25|57.65|60.08|57.48|60.26|57.66|59.96|57.36|0
1669386600000|2022-11-25 14:30:00|60.11|57.51|60.35|57.75|60.41|57.81|59.75|57.15|0
1669386900000|2022-11-25 14:35:00|60.32|57.72|59.9|57.3|60.38|57.78|59.6|57|0
1669387200000|2022-11-25 14:40:00|59.93|57.33|60.48|57.88|60.72|58.12|59.93|57.33|0
1669387500000|2022-11-25 14:45:00|60.54|57.94|60.69|58.09|60.72|58.12|60.3|57.7|0
1669387800000|2022-11-25 14:50:00|60.63|58.03|60.26|57.66|60.66|58.06|60.08|57.48|0
1669388100000|2022-11-25 14:55:00|60.29|57.69|59.9|57.3|60.35|57.75|59.81|57.21|0
1669388400000|2022-11-25 15:00:00|59.84|57.24|59.75|57.15|60.11|57.51|59.72|57.12|0
1669388700000|2022-11-25 15:05:00|59.69|57.09|59.72|57.12|59.9|57.3|59.66|57.06|0
1669389000000|2022-11-25 15:10:00|59.75|57.15|59.87|57.27|59.99|57.39|59.63|57.03|0
1669389300000|2022-11-25 15:15:00|59.84|57.24|59.75|57.15|59.87|57.27|59.54|56.94|0
1669389600000|2022-11-25 15:20:00|59.78|57.18|59.77|57.17|59.82|57.22|59.54|56.94|0
1669389900000|2022-11-25 15:25:00|59.8|57.2|59.8|57.2|59.95|57.35|59.59|56.99|0
1669390200000|2022-11-25 15:30:00|59.86|57.26|59.83|57.23|60.01|57.41|59.71|57.11|0
1669390500000|2022-11-25 15:35:00|59.8|57.2|59.95|57.35|60.04|57.44|59.68|57.08|0
1669390800000|2022-11-25 15:40:00|59.92|57.32|59.89|57.29|60.04|57.44|59.8|57.2|0
1669391100000|2022-11-25 15:45:00|59.86|57.26|59.68|57.08|59.98|57.38|59.59|56.99|0
1669391400000|2022-11-25 15:50:00|59.71|57.11|59.7|57.1|59.92|57.32|59.62|57.02|0
1669391700000|2022-11-25 15:55:00|59.65|57.05|59.7|57.1|59.76|57.16|59.58|56.98|0
1669392000000|2022-11-25 16:00:00|59.67|57.07|59.55|56.95|59.85|57.25|59.37|56.77|0
1669392300000|2022-11-25 16:05:00|59.58|56.98|59.49|56.89|59.58|56.98|59.37|56.77|0
1669392600000|2022-11-25 16:10:00|59.51|56.91|59.79|57.19|59.82|57.22|59.46|56.86|0
1669392900000|2022-11-25 16:15:00|59.76|57.16|59.73|57.13|59.88|57.28|59.67|57.07|0
1669393200000|2022-11-25 16:20:00|59.7|57.1|59.85|57.25|59.91|57.31|59.67|57.07|0
1669393500000|2022-11-25 16:25:00|59.88|57.28|60.08|57.48|60.17|57.57|59.79|57.19|0
1669393800000|2022-11-25 16:30:00|60.11|57.51|60.23|57.63|60.41|57.81|60.05|57.45|0
1669394100000|2022-11-25 16:35:00|60.17|57.57|60.05|57.45|60.23|57.63|60.02|57.42|0
1669394400000|2022-11-25 16:40:00|60.02|57.42|59.93|57.33|60.17|57.57|59.93|57.33|0
1669394700000|2022-11-25 16:45:00|59.9|57.3|59.84|57.24|59.96|57.36|59.78|57.18|0
1669395000000|2022-11-25 16:50:00|59.82|57.22|59.75|57.15|59.87|57.27|59.75|57.15|0
1669395300000|2022-11-25 16:55:00|59.76|57.16|59.83|57.23|59.9|57.3|59.69|57.09|0
1669395600000|2022-11-25 17:00:00|59.86|57.26|60.04|57.44|60.04|57.44|59.8|57.2|0
1669395900000|2022-11-25 17:05:00|60.01|57.41|60.07|57.47|60.16|57.56|59.83|57.23|0
1669396200000|2022-11-25 17:10:00|60.04|57.44|60.01|57.41|60.1|57.5|59.89|57.29|0
1669396500000|2022-11-25 17:15:00|59.98|57.38|59.98|57.38|60.1|57.5|59.92|57.32|0
1669396800000|2022-11-25 17:20:00|59.95|57.35|59.98|57.38|60.04|57.44|59.92|57.32|0
1669397100000|2022-11-25 17:25:00|59.95|57.35|59.8|57.2|59.95|57.35|59.71|57.11|0
1669397400000|2022-11-25 17:30:00|59.77|57.17|60.18|57.58|60.18|57.58|59.77|57.17|0
1669397700000|2022-11-25 17:35:00|60.21|57.61|60.09|57.49|60.27|57.67|60|57.4|0
1669398000000|2022-11-25 17:40:00|60.12|57.52|60.24|57.64|60.3|57.7|60.06|57.46|0
1669398300000|2022-11-25 17:45:00|60.27|57.67|60.54|57.94|60.57|57.97|60.24|57.64|0
1669398600000|2022-11-25 17:50:00|60.56|57.96|60.33|57.73|60.56|57.96|60.24|57.64|0
1669398900000|2022-11-25 17:55:00|60.42|57.82|60.09|57.49|60.6|58|60.09|57.49|0
1669399200000|2022-11-25 18:00:00|60.12|57.52|59.99|57.39|60.24|57.64|59.96|57.36|0
1669399500000|2022-11-25 18:05:00|59.96|57.36|60.14|57.54|60.2|57.6|59.96|57.36|0
1669399800000|2022-11-25 18:10:00|60.17|57.57|59.98|57.38|60.23|57.63|59.98|57.38|0
1669400100000|2022-11-25 18:15:00|60.04|57.44|60.04|57.44|60.04|57.44|59.93|57.33|0
1669598400000|2022-11-28 01:20:00|62.87|60.07|62.8|60|62.87|60.07|62.77|59.97|0
1669598700000|2022-11-28 01:25:00|62.77|59.97|62.93|60.13|62.93|60.13|62.74|59.94|0
1669599000000|2022-11-28 01:30:00|62.9|60.1|63.08|60.28|63.08|60.28|62.86|60.06|0
1669599300000|2022-11-28 01:35:00|63.11|60.31|63.21|60.41|63.37|60.57|63.11|60.31|0
1669599600000|2022-11-28 01:40:00|63.24|60.44|63.17|60.37|63.27|60.47|63.14|60.34|0
1669599900000|2022-11-28 01:45:00|63.21|60.41|63.27|60.47|63.3|60.5|63.17|60.37|0
1669600200000|2022-11-28 01:50:00|63.24|60.44|63.11|60.31|63.3|60.5|63.11|60.31|0
1669600500000|2022-11-28 01:55:00|63.14|60.34|63.17|60.37|63.23|60.43|63.08|60.28|0
1669600800000|2022-11-28 02:00:00|63.23|60.43|63.45|60.65|63.48|60.68|63.14|60.34|0
1669601100000|2022-11-28 02:05:00|63.42|60.62|63.61|60.81|63.61|60.81|63.39|60.59|0
1669601400000|2022-11-28 02:10:00|63.58|60.78|63.29|60.49|63.58|60.78|63.29|60.49|0
1669601700000|2022-11-28 02:15:00|63.31|60.51|63.19|60.39|63.32|60.52|63.13|60.33|0
1669602000000|2022-11-28 02:20:00|63.23|60.43|63.07|60.27|63.23|60.43|63.04|60.24|0
1669602300000|2022-11-28 02:25:00|63.03|60.23|63.1|60.3|63.13|60.33|62.97|60.17|0
1669602600000|2022-11-28 02:30:00|63.06|60.26|62.97|60.17|63.1|60.3|62.97|60.17|0
1669602900000|2022-11-28 02:35:00|63|60.2|62.97|60.17|63.09|60.29|62.9|60.1|0
1669603200000|2022-11-28 02:40:00|63|60.2|62.75|59.95|63|60.2|62.75|59.95|0
1669603500000|2022-11-28 02:45:00|62.76|59.96|62.87|60.07|62.9|60.1|62.75|59.95|0
1669603800000|2022-11-28 02:50:00|62.89|60.09|62.87|60.07|62.9|60.1|62.77|59.97|0
1669604100000|2022-11-28 02:55:00|62.9|60.1|62.8|60|62.9|60.1|62.77|59.97|0
1669604400000|2022-11-28 03:00:00|62.77|59.97|62.83|60.03|62.87|60.07|62.77|59.97|0
1669604700000|2022-11-28 03:05:00|62.86|60.06|63.05|60.25|63.05|60.25|62.86|60.06|0
1669605000000|2022-11-28 03:10:00|63.11|60.31|63.02|60.22|63.11|60.31|62.99|60.19|0
1669605300000|2022-11-28 03:15:00|63.05|60.25|62.95|60.15|63.08|60.28|62.95|60.15|0
1669605600000|2022-11-28 03:20:00|62.97|60.17|63.05|60.25|63.05|60.25|62.92|60.12|0
1669605900000|2022-11-28 03:25:00|63.08|60.28|62.9|60.1|63.08|60.28|62.89|60.09|0
1669606200000|2022-11-28 03:30:00|62.92|60.12|62.89|60.09|62.92|60.12|62.86|60.06|0
1669606500000|2022-11-28 03:35:00|62.86|60.06|62.89|60.09|62.92|60.12|62.85|60.05|0
1669606800000|2022-11-28 03:40:00|62.88|60.08|62.85|60.05|62.92|60.12|62.82|60.02|0
1669607100000|2022-11-28 03:45:00|62.88|60.08|62.98|60.18|62.98|60.18|62.88|60.08|0
1669607400000|2022-11-28 03:50:00|63.01|60.21|62.91|60.11|63.01|60.21|62.91|60.11|0
1669607700000|2022-11-28 03:55:00|62.94|60.14|63|60.2|63.01|60.21|62.91|60.11|0
1669608000000|2022-11-28 04:00:00|62.97|60.17|62.85|60.05|63|60.2|62.85|60.05|0
1669608300000|2022-11-28 04:05:00|62.88|60.08|62.97|60.17|62.97|60.17|62.85|60.05|0
1669608600000|2022-11-28 04:10:00|62.94|60.14|62.94|60.14|62.97|60.17|62.94|60.14|0
1669608900000|2022-11-28 04:15:00|62.91|60.11|62.95|60.15|62.97|60.17|62.87|60.07|0
1669609200000|2022-11-28 04:20:00|62.94|60.14|62.9|60.1|62.94|60.14|62.87|60.07|0
1669609500000|2022-11-28 04:25:00|62.87|60.07|62.85|60.05|62.9|60.1|62.84|60.04|0
1669609800000|2022-11-28 04:30:00|62.84|60.04|62.9|60.1|62.93|60.13|62.84|60.04|0
1669610100000|2022-11-28 04:35:00|62.93|60.13|62.96|60.16|62.96|60.16|62.9|60.1|0
1669610400000|2022-11-28 04:40:00|62.93|60.13|62.93|60.13|62.96|60.16|62.86|60.06|0
1669610700000|2022-11-28 04:45:00|62.9|60.1|62.93|60.13|62.96|60.16|62.89|60.09|0
1669611000000|2022-11-28 04:50:00|62.96|60.16|62.92|60.12|62.96|60.16|62.92|60.12|0
1669611300000|2022-11-28 04:55:00|62.91|60.11|62.92|60.12|62.95|60.15|62.89|60.09|0
1669611600000|2022-11-28 05:00:00|62.89|60.09|63.24|60.44|63.24|60.44|62.89|60.09|0
1669611900000|2022-11-28 05:05:00|63.27|60.47|63.39|60.59|63.49|60.69|63.27|60.47|0
1669612200000|2022-11-28 05:10:00|63.36|60.56|63.3|60.5|63.42|60.62|63.3|60.5|0
1669612500000|2022-11-28 05:15:00|63.33|60.53|63.45|60.65|63.52|60.72|63.3|60.5|0
1669612800000|2022-11-28 05:20:00|63.42|60.62|63.39|60.59|63.42|60.62|63.36|60.56|0
1669613100000|2022-11-28 05:25:00|63.42|60.62|63.61|60.81|63.61|60.81|63.36|60.56|0
1669613400000|2022-11-28 05:30:00|63.58|60.78|63.42|60.62|63.93|61.13|63.38|60.58|0
1669613700000|2022-11-28 05:35:00|63.43|60.63|63.41|60.61|63.43|60.63|63.29|60.49|0
1669614000000|2022-11-28 05:40:00|63.38|60.58|63.41|60.61|63.41|60.61|63.32|60.52|0
1669614300000|2022-11-28 05:45:00|63.38|60.58|63.44|60.64|63.48|60.68|63.32|60.52|0
1669614600000|2022-11-28 05:50:00|63.43|60.63|63.6|60.8|63.6|60.8|63.41|60.61|0
1669614900000|2022-11-28 05:55:00|63.63|60.83|63.41|60.61|63.7|60.9|63.41|60.61|0
1669615200000|2022-11-28 06:00:00|63.44|60.64|63.25|60.45|63.47|60.67|63.22|60.42|0
1669615500000|2022-11-28 06:05:00|63.28|60.48|63.25|60.45|63.41|60.61|63.25|60.45|0
1669615800000|2022-11-28 06:10:00|63.22|60.42|63.25|60.45|63.29|60.49|63.18|60.38|0
1669616100000|2022-11-28 06:15:00|63.24|60.44|63.12|60.32|63.24|60.44|63.09|60.29|0
1669616400000|2022-11-28 06:20:00|63.09|60.29|63.08|60.28|63.15|60.35|63.02|60.22|0
1669616700000|2022-11-28 06:25:00|63.07|60.27|63.15|60.35|63.21|60.41|63.02|60.22|0
1669617000000|2022-11-28 06:30:00|63.11|60.31|62.86|60.06|63.15|60.35|62.86|60.06|0
1669617300000|2022-11-28 06:35:00|62.89|60.09|62.7|59.9|62.92|60.12|62.69|59.89|0
1669617600000|2022-11-28 06:40:00|62.67|59.87|62.73|59.93|62.8|60|62.67|59.87|0
1669617900000|2022-11-28 06:45:00|62.7|59.9|62.67|59.87|62.73|59.93|62.67|59.87|0
1669618200000|2022-11-28 06:50:00|62.68|59.88|62.7|59.9|62.73|59.93|62.67|59.87|0
1669618500000|2022-11-28 06:55:00|62.67|59.87|62.66|59.86|62.7|59.9|62.66|59.86|0
1669618800000|2022-11-28 07:00:00|62.63|59.83|62.65|59.85|62.73|59.93|62.48|59.68|0
1669619100000|2022-11-28 07:05:00|62.66|59.86|62.88|60.08|62.88|60.08|62.57|59.77|0
1669619400000|2022-11-28 07:10:00|62.91|60.11|64.41|61.61|64.51|61.71|61.39|58.59|0
1669619700000|2022-11-28 07:15:00|64.38|61.58|64.09|61.29|64.38|61.58|64.03|61.23|0
1669620000000|2022-11-28 07:20:00|64.06|61.26|64.09|61.29|64.21|61.41|63.87|61.07|0
1669620300000|2022-11-28 07:25:00|64.06|61.26|64.03|61.23|64.22|61.42|63.93|61.13|0
1669620600000|2022-11-28 07:30:00|64.06|61.26|64.12|61.32|64.12|61.32|64|61.2|0
1669620900000|2022-11-28 07:35:00|64.09|61.29|64.15|61.35|64.25|61.45|64.09|61.29|0
1669621200000|2022-11-28 07:40:00|64.12|61.32|63.99|61.19|64.18|61.38|63.96|61.16|0
1669621500000|2022-11-28 07:45:00|63.96|61.16|64.18|61.38|64.21|61.41|63.96|61.16|0
1669621800000|2022-11-28 07:50:00|64.2|61.4|64.31|61.51|64.31|61.51|64.05|61.25|0
1669622100000|2022-11-28 07:55:00|64.27|61.47|64.4|61.6|64.43|61.63|64.16|61.36|0
1669622400000|2022-11-28 08:00:00|64.27|61.47|64.35|61.55|64.49|61.69|64.18|61.38|0
1669622700000|2022-11-28 08:05:00|64.25|61.65|63.66|61.06|64.3|61.7|63.63|61.03|0
1669623000000|2022-11-28 08:10:00|63.6|61|63.54|60.94|63.79|61.19|63.5|60.9|0
1669623300000|2022-11-28 08:15:00|63.57|60.97|63.44|60.84|63.63|61.03|63.35|60.75|0
1669623600000|2022-11-28 08:20:00|63.47|60.87|63.34|60.74|63.56|60.96|63.28|60.68|0
1669623900000|2022-11-28 08:25:00|63.3|60.7|63.09|60.49|63.31|60.71|63|60.4|0
1669624200000|2022-11-28 08:30:00|63.06|60.46|63.37|60.77|63.4|60.8|63.06|60.46|0
1669624500000|2022-11-28 08:35:00|63.4|60.8|63.75|61.15|63.75|61.15|63.33|60.73|0
1669624800000|2022-11-28 08:40:00|63.73|61.13|63.54|60.94|63.78|61.18|63.35|60.75|0
1669625100000|2022-11-28 08:45:00|63.56|60.96|64.06|61.46|64.09|61.49|63.56|60.96|0
1669625400000|2022-11-28 08:50:00|64.09|61.49|63.81|61.21|64.09|61.49|63.74|61.14|0
1669625700000|2022-11-28 08:55:00|63.77|61.17|63.99|61.39|63.99|61.39|63.74|61.14|0
1669626000000|2022-11-28 09:00:00|64.03|61.43|64.18|61.58|64.41|61.81|63.79|61.19|0
1669626300000|2022-11-28 09:05:00|64.12|61.52|64.31|61.71|64.5|61.9|64.12|61.52|0
1669626600000|2022-11-28 09:10:00|64.28|61.68|64.5|61.9|64.58|61.98|64.2|61.6|0
1669626900000|2022-11-28 09:15:00|64.48|61.88|64.08|61.48|64.5|61.9|64.08|61.48|0
1669627200000|2022-11-28 09:20:00|64.07|61.47|64.08|61.48|64.21|61.61|63.92|61.32|0
1669627500000|2022-11-28 09:25:00|64.07|61.47|64.62|62.02|64.62|62.02|64.05|61.45|0
1669627800000|2022-11-28 09:30:00|64.64|62.04|64.75|62.15|64.84|62.24|64.56|61.96|0
1669628100000|2022-11-28 09:35:00|64.81|62.21|64.51|61.91|64.94|62.34|64.39|61.79|0
1669628400000|2022-11-28 09:40:00|64.52|61.92|64.82|62.22|64.84|62.24|64.49|61.89|0
1669628700000|2022-11-28 09:45:00|64.81|62.21|65.48|62.88|65.64|63.04|64.77|62.17|0
1669629000000|2022-11-28 09:50:00|65.55|62.95|65.89|63.29|65.89|63.29|65.32|62.72|0
1669629300000|2022-11-28 09:55:00|65.86|63.26|66.02|63.42|66.21|63.61|65.69|63.09|0
1669629600000|2022-11-28 10:00:00|66.05|63.45|66.05|63.45|66.34|63.74|65.95|63.35|0
1669629900000|2022-11-28 10:05:00|66.01|63.41|65.69|63.09|66.05|63.45|65.69|63.09|0
1669630200000|2022-11-28 10:10:00|65.66|63.06|65.85|63.25|65.88|63.28|65.59|62.99|0
1669630500000|2022-11-28 10:15:00|65.83|63.23|65.65|63.05|65.83|63.23|65.59|62.99|0
1669630800000|2022-11-28 10:20:00|65.62|63.02|65.33|62.73|65.68|63.08|65.3|62.7|0
1669631100000|2022-11-28 10:25:00|65.36|62.76|65.26|62.66|65.39|62.79|65.23|62.63|0
1669631400000|2022-11-28 10:30:00|65.23|62.63|65.28|62.68|65.32|62.72|65.13|62.53|0
1669631700000|2022-11-28 10:35:00|65.26|62.66|65.42|62.82|65.5|62.9|65.16|62.56|0
1669632000000|2022-11-28 10:40:00|65.39|62.79|65.08|62.48|65.42|62.82|65.03|62.43|0
1669632300000|2022-11-28 10:45:00|65.1|62.5|65.45|62.85|65.45|62.85|65.1|62.5|0
1669632600000|2022-11-28 10:50:00|65.42|62.82|65.61|63.01|65.67|63.07|65.32|62.72|0
1669632900000|2022-11-28 10:55:00|65.58|62.98|65.32|62.72|65.64|63.04|65.32|62.72|0
1669633200000|2022-11-28 11:00:00|65.35|62.75|65.25|62.65|65.64|63.04|65.25|62.65|0
1669633500000|2022-11-28 11:05:00|65.23|62.63|64.93|62.33|65.28|62.68|64.83|62.23|0
1669633800000|2022-11-28 11:10:00|64.89|62.29|64.86|62.26|64.91|62.31|64.73|62.13|0
1669634100000|2022-11-28 11:15:00|64.85|62.25|65.08|62.48|65.08|62.48|64.83|62.23|0
1669634400000|2022-11-28 11:20:00|65.05|62.45|65.15|62.55|65.21|62.61|64.95|62.35|0
1669634700000|2022-11-28 11:25:00|65.11|62.51|65.08|62.48|65.18|62.58|64.98|62.38|0
1669635000000|2022-11-28 11:30:00|65.05|62.45|65.08|62.48|65.18|62.58|64.98|62.38|0
1669635300000|2022-11-28 11:35:00|65.11|62.51|65.3|62.7|65.43|62.83|64.95|62.35|0
1669635600000|2022-11-28 11:40:00|65.33|62.73|65.91|63.31|65.91|63.31|65.3|62.7|0
1669635900000|2022-11-28 11:45:00|65.88|63.28|65.88|63.28|66.07|63.47|65.88|63.28|0
1669636200000|2022-11-28 11:50:00|65.89|63.29|65.81|63.21|65.94|63.34|65.78|63.18|0
1669636500000|2022-11-28 11:55:00|65.78|63.18|65.29|62.69|65.84|63.24|65.26|62.66|0
1669636800000|2022-11-28 12:00:00|65.26|62.66|65.45|62.85|65.45|62.85|65.1|62.5|0
1669637100000|2022-11-28 12:05:00|65.42|62.82|65.16|62.56|65.42|62.82|65.16|62.56|0
1669637400000|2022-11-28 12:10:00|65.09|62.49|65.03|62.43|65.19|62.59|65|62.4|0
1669637700000|2022-11-28 12:15:00|65|62.4|65|62.4|65.09|62.49|64.9|62.3|0
1669638000000|2022-11-28 12:20:00|65.03|62.43|64.87|62.27|65.06|62.46|64.87|62.27|0
1669638300000|2022-11-28 12:25:00|64.83|62.23|65.22|62.62|65.22|62.62|64.83|62.23|0
1669638600000|2022-11-28 12:30:00|65.18|62.58|65.18|62.58|65.35|62.75|65.15|62.55|0
1669638900000|2022-11-28 12:35:00|65.21|62.61|65.04|62.44|65.31|62.71|64.96|62.36|0
1669639200000|2022-11-28 12:40:00|65.05|62.45|65.05|62.45|65.08|62.48|64.91|62.31|0
1669639500000|2022-11-28 12:45:00|65.02|62.42|65.08|62.48|65.15|62.55|64.92|62.32|0
1669639800000|2022-11-28 12:50:00|65.11|62.51|65.24|62.64|65.27|62.67|65.11|62.51|0
1669640100000|2022-11-28 12:55:00|65.18|62.58|65.14|62.54|65.18|62.58|64.95|62.35|0
1669640400000|2022-11-28 13:00:00|65.11|62.51|65.4|62.8|65.4|62.8|65.11|62.51|0
1669640700000|2022-11-28 13:05:00|65.37|62.77|65.17|62.57|65.37|62.77|65.04|62.44|0
1669641000000|2022-11-28 13:10:00|65.24|62.64|65.27|62.67|65.3|62.7|64.95|62.35|0
1669641300000|2022-11-28 13:15:00|65.33|62.73|65.59|62.99|65.59|62.99|65.33|62.73|0
1669641600000|2022-11-28 13:20:00|65.6|63|65.55|62.95|65.81|63.21|65.49|62.89|0
1669641900000|2022-11-28 13:25:00|65.52|62.92|65.23|62.63|65.65|63.05|65.23|62.63|0
1669642200000|2022-11-28 13:30:00|65.2|62.6|65.03|62.43|65.34|62.74|64.97|62.37|0
1669642500000|2022-11-28 13:35:00|65.07|62.47|65.07|62.47|65.16|62.56|64.94|62.34|0
1669642800000|2022-11-28 13:40:00|65.03|62.43|65.13|62.53|65.19|62.59|65|62.4|0
1669643100000|2022-11-28 13:45:00|65.16|62.56|65.16|62.56|65.35|62.75|65.16|62.56|0
1669643400000|2022-11-28 13:50:00|65.19|62.59|65.19|62.59|65.22|62.62|64.97|62.37|0
1669643700000|2022-11-28 13:55:00|65.22|62.62|65.25|62.65|65.38|62.78|65.09|62.49|0
1669644000000|2022-11-28 14:00:00|65.22|62.62|65.77|63.17|65.83|63.23|65.22|62.62|0
1669644300000|2022-11-28 14:05:00|65.73|63.13|65.45|62.85|65.96|63.36|65.38|62.78|0
1669644600000|2022-11-28 14:10:00|65.41|62.81|65.19|62.59|65.45|62.85|65.16|62.56|0
1669644900000|2022-11-28 14:15:00|65.22|62.62|65.54|62.94|65.57|62.97|65.22|62.62|0
1669645200000|2022-11-28 14:20:00|65.57|62.97|65.54|62.94|65.73|63.13|65.51|62.91|0
1669645500000|2022-11-28 14:25:00|65.56|62.96|65.34|62.74|65.57|62.97|65.18|62.58|0
1669645800000|2022-11-28 14:30:00|65.21|62.61|63.59|60.99|65.21|62.61|63.56|60.96|0
1669646100000|2022-11-28 14:35:00|63.27|60.67|63.69|61.09|64.28|61.68|63.06|60.46|0
1669646400000|2022-11-28 14:40:00|63.75|61.15|63.97|61.37|64.13|61.53|63.75|61.15|0
1669646700000|2022-11-28 14:45:00|63.94|61.34|64.06|61.46|64.19|61.59|63.62|61.02|0
1669647000000|2022-11-28 14:50:00|64.12|61.52|64.22|61.62|64.38|61.78|64|61.4|0
1669647300000|2022-11-28 14:55:00|64.31|61.71|64.44|61.84|64.76|62.16|64.28|61.68|0
1669647600000|2022-11-28 15:00:00|64.5|61.9|64.37|61.77|64.79|62.19|64.34|61.74|0
1669647900000|2022-11-28 15:05:00|64.34|61.74|65.12|62.52|65.5|62.9|64.17|61.57|0
1669648200000|2022-11-28 15:10:00|65.15|62.55|64.8|62.2|65.5|62.9|64.76|62.16|0
1669648500000|2022-11-28 15:15:00|64.83|62.23|64.73|62.13|65.05|62.45|64.73|62.13|0
1669648800000|2022-11-28 15:20:00|64.76|62.16|65.79|63.19|66.01|63.41|64.64|62.04|0
1669649100000|2022-11-28 15:25:00|65.76|63.16|65.75|63.15|66.4|63.8|65.72|63.12|0
1669649400000|2022-11-28 15:30:00|65.79|63.19|65.95|63.35|66.08|63.48|65.59|62.99|0
1669649700000|2022-11-28 15:35:00|66.04|63.44|65.3|62.7|66.04|63.44|65.23|62.63|0
1669650000000|2022-11-28 15:40:00|65.33|62.73|65.49|62.89|65.52|62.92|65.13|62.53|0
1669650300000|2022-11-28 15:45:00|65.52|62.92|65.76|63.16|65.94|63.34|65.36|62.76|0
1669650600000|2022-11-28 15:50:00|65.81|63.21|66.33|63.73|66.59|63.99|65.81|63.21|0
1669650900000|2022-11-28 15:55:00|66.39|63.79|66.46|63.86|66.55|63.95|66.13|63.53|0
1669651200000|2022-11-28 16:00:00|66.49|63.89|66.39|63.79|66.52|63.92|66.06|63.46|0
1669651500000|2022-11-28 16:05:00|66.42|63.82|66.35|63.75|66.81|64.21|66.19|63.59|0
1669651800000|2022-11-28 16:10:00|66.39|63.79|66.16|63.56|66.62|64.02|66.09|63.49|0
1669652100000|2022-11-28 16:15:00|66.22|63.62|66.35|63.75|66.35|63.75|66.03|63.43|0
1669652400000|2022-11-28 16:20:00|66.38|63.78|66.25|63.65|66.48|63.88|66.15|63.55|0
1669652700000|2022-11-28 16:25:00|66.28|63.68|66.45|63.85|66.54|63.94|66.09|63.49|0
1669653000000|2022-11-28 16:30:00|66.41|63.81|66.35|63.75|66.42|63.82|65.8|63.2|0
1669653300000|2022-11-28 16:35:00|66.38|63.78|66.02|63.42|66.51|63.91|66.02|63.42|0
1669653600000|2022-11-28 16:40:00|66.09|63.49|65.92|63.32|66.28|63.68|65.73|63.13|0
1669653900000|2022-11-28 16:45:00|65.95|63.35|65.73|63.13|65.95|63.35|65.63|63.03|0
1669654200000|2022-11-28 16:50:00|65.69|63.09|65.63|63.03|65.85|63.25|65.6|63|0
1669654500000|2022-11-28 16:55:00|65.66|63.06|65.82|63.22|65.82|63.22|65.59|62.99|0
1669654800000|2022-11-28 17:00:00|65.88|63.28|66.54|63.94|67.49|64.89|65.5|62.9|0
1669655100000|2022-11-28 17:05:00|66.6|64|66.99|64.39|66.99|64.39|65.2|62.6|0
1669655400000|2022-11-28 17:10:00|67.03|64.43|66.96|64.36|67.22|64.62|66.76|64.16|0
1669655700000|2022-11-28 17:15:00|66.93|64.33|65.94|63.34|66.93|64.33|65.91|63.31|0
1669656000000|2022-11-28 17:20:00|65.98|63.38|66.17|63.57|66.2|63.6|65.81|63.21|0
1669656300000|2022-11-28 17:25:00|66.04|63.44|66.27|63.67|66.27|63.67|65.91|63.31|0
1669656600000|2022-11-28 17:30:00|66.2|63.6|66.04|63.44|66.2|63.6|65.78|63.18|0
1669656900000|2022-11-28 17:35:00|66|63.4|65.94|63.34|66|63.4|65.71|63.11|0
1669657200000|2022-11-28 17:40:00|65.9|63.3|66.13|63.53|66.13|63.53|65.77|63.17|0
1669657500000|2022-11-28 17:45:00|66.16|63.56|66.45|63.85|66.46|63.86|65.97|63.37|0
1669657800000|2022-11-28 17:50:00|66.42|63.82|67.41|64.81|67.51|64.91|66.42|63.82|0
1669658100000|2022-11-28 17:55:00|67.44|64.84|67.44|64.84|67.47|64.87|67.18|64.58|0
1669658400000|2022-11-28 18:00:00|67.47|64.87|67.21|64.61|67.51|64.91|67.17|64.57|0
1669658700000|2022-11-28 18:05:00|67.17|64.57|67.37|64.77|67.4|64.8|67.04|64.44|0
1669659000000|2022-11-28 18:10:00|67.4|64.8|67.07|64.47|67.5|64.9|67.07|64.47|0
1669659300000|2022-11-28 18:15:00|67.2|64.6|67.07|64.47|67.2|64.6|67.04|64.44|0
1669659600000|2022-11-28 18:20:00|67.1|64.5|67.07|64.47|67.14|64.54|66.94|64.34|0
1669659900000|2022-11-28 18:25:00|67.1|64.5|67.2|64.6|67.3|64.7|66.97|64.37|0
1669660200000|2022-11-28 18:30:00|67.16|64.56|67.59|64.99|67.66|65.06|67.16|64.56|0
1669660500000|2022-11-28 18:35:00|67.63|65.03|67.36|64.76|67.73|65.13|67.26|64.66|0
1669660800000|2022-11-28 18:40:00|67.39|64.79|67.79|65.19|67.82|65.22|67.33|64.73|0
1669661100000|2022-11-28 18:45:00|67.82|65.22|67.89|65.29|67.96|65.36|67.72|65.12|0
1669661400000|2022-11-28 18:50:00|67.92|65.32|68.15|65.55|68.29|65.69|67.82|65.22|0
1669661700000|2022-11-28 18:55:00|68.19|65.59|68.86|66.26|69.03|66.43|68.09|65.49|0
1669662000000|2022-11-28 19:00:00|68.89|66.29|69.06|66.46|69.16|66.56|68.62|66.02|0
1669662300000|2022-11-28 19:05:00|69.03|66.43|69.36|66.76|69.37|66.77|68.86|66.26|0
1669662600000|2022-11-28 19:10:00|69.33|66.73|69.43|66.83|69.43|66.83|69.19|66.59|0
1669662900000|2022-11-28 19:15:00|69.4|66.8|69.26|66.66|69.46|66.86|69.12|66.52|0
1669663200000|2022-11-28 19:20:00|69.23|66.63|69.53|66.93|69.8|67.2|69.23|66.63|0
1669663500000|2022-11-28 19:25:00|69.56|66.96|69.63|67.03|69.67|67.07|69.43|66.83|0
1669663800000|2022-11-28 19:30:00|69.67|67.07|69.69|67.09|70.1|67.5|68.01|65.41|0
1669664100000|2022-11-28 19:35:00|69.76|67.16|69.59|66.99|69.86|67.26|69.49|66.89|0
1669664400000|2022-11-28 19:40:00|69.55|66.95|69.45|66.85|69.69|67.09|69.45|66.85|0
1669664700000|2022-11-28 19:45:00|69.48|66.88|69.72|67.12|69.79|67.19|69.38|66.78|0
1669665000000|2022-11-28 19:50:00|69.69|67.09|69.58|66.98|69.76|67.16|69.48|66.88|0
1669665300000|2022-11-28 19:55:00|69.55|66.95|69.89|67.29|70.09|67.49|69.55|66.95|0
1669665600000|2022-11-28 20:00:00|69.92|67.32|70.06|67.46|70.16|67.56|69.82|67.22|0
1669665900000|2022-11-28 20:05:00|70.09|67.49|70.19|67.59|70.26|67.66|69.92|67.32|0
1669666200000|2022-11-28 20:10:00|70.23|67.63|70.61|68.01|70.74|68.14|70.19|67.59|0
1669666500000|2022-11-28 20:15:00|70.57|67.97|70.71|68.11|70.88|68.28|70.57|67.97|0
1669666800000|2022-11-28 20:20:00|70.67|68.07|70.88|68.28|70.88|68.28|70.4|67.8|0
1669667100000|2022-11-28 20:25:00|70.91|68.31|70.98|68.38|71.09|68.49|70.88|68.28|0
1669667400000|2022-11-28 20:30:00|70.95|68.35|70.91|68.31|71.12|68.52|70.77|68.17|0
1669667700000|2022-11-28 20:35:00|70.94|68.34|70.67|68.07|70.94|68.34|70.49|67.89|0
1669668000000|2022-11-28 20:40:00|70.7|68.1|70.11|67.51|70.77|68.17|70.08|67.48|0
1669668300000|2022-11-28 20:45:00|70.18|67.58|70.94|68.34|70.97|68.37|70.11|67.51|0
1669668600000|2022-11-28 20:50:00|70.8|68.2|70.21|67.61|70.84|68.24|70.21|67.61|0
1669668900000|2022-11-28 20:55:00|70.35|67.75|69.77|67.17|70.35|67.75|69.53|66.93|0
1669669200000|2022-11-28 21:00:00|69.94|67.34|69.8|67.2|69.94|67.34|69.46|66.86|0
1669669500000|2022-11-28 21:05:00|69.83|67.23|69.59|66.99|69.87|67.27|69.59|66.99|0
1669669800000|2022-11-28 21:10:00|69.56|66.96|69.45|66.85|69.56|66.96|69.39|66.79|0
1669670100000|2022-11-28 21:15:00|69.55|66.75|69.59|66.79|69.66|66.86|69.52|66.72|0
1669670400000|2022-11-28 21:20:00|69.55|66.75|69.58|66.78|69.59|66.79|69.52|66.72|0
1669670700000|2022-11-28 21:25:00|69.62|66.82|69.62|66.82|69.65|66.85|69.58|66.78|0
1669671000000|2022-11-28 21:30:00|69.65|66.85|69.62|66.82|69.75|66.95|69.62|66.82|0
1669671300000|2022-11-28 21:35:00|69.58|66.78|69.61|66.81|69.68|66.88|69.55|66.75|0
1669671600000|2022-11-28 21:40:00|69.58|66.78|69.54|66.74|69.61|66.81|69.54|66.74|0
1669671900000|2022-11-28 21:45:00|69.51|66.71|69.44|66.64|69.54|66.74|69.44|66.64|0
1669672200000|2022-11-28 21:50:00|69.47|66.67|69.51|66.71|69.51|66.71|69.44|66.64|0
1669672500000|2022-11-28 21:55:00|69.54|66.74|69.66|66.86|69.66|66.86|69.54|66.74|0
1669672800000|2022-11-28 22:00:00|69.59|66.79|69.67|66.87|69.71|66.91|69.59|66.79|0
1669673100000|2022-11-28 22:05:00|69.7|66.9|69.66|66.86|69.71|66.91|69.66|66.86|0
1669673400000|2022-11-28 22:10:00|69.65|66.85|69.69|66.89|69.69|66.89|69.65|66.85|0
1669673700000|2022-11-28 22:15:00|69.7|66.9|69.64|66.84|69.72|66.92|69.62|66.82|0
1669674000000|2022-11-28 22:20:00|69.62|66.82|69.67|66.87|69.68|66.88|69.58|66.78|0
1669674300000|2022-11-28 22:25:00|69.69|66.89|69.7|66.9|69.74|66.94|69.59|66.79|0
1669674600000|2022-11-28 22:30:00|69.62|66.82|69.67|66.87|69.72|66.92|69.62|66.82|0
1669674900000|2022-11-28 22:35:00|69.65|66.85|69.65|66.85|69.7|66.9|69.63|66.83|0
1669675200000|2022-11-28 22:40:00|69.66|66.86|69.7|66.9|69.7|66.9|69.66|66.86|0
1669675500000|2022-11-28 22:45:00|69.68|66.88|69.75|66.95|69.75|66.95|69.67|66.87|0
1669675800000|2022-11-28 22:50:00|69.71|66.91|69.7|66.9|69.75|66.95|69.7|66.9|0
1669676100000|2022-11-28 22:55:00|69.69|66.89|69.63|66.83|69.72|66.92|69.63|66.83|0
1669676400000|2022-11-28 23:00:00|69.5|66.7|69.76|66.96|69.79|66.99|69.5|66.7|0
1669676700000|2022-11-28 23:05:00|69.74|66.94|69.72|66.92|69.76|66.96|69.62|66.82|0
1669677000000|2022-11-28 23:10:00|69.69|66.89|69.82|67.02|69.85|67.05|69.69|66.89|0
1669677300000|2022-11-28 23:15:00|69.85|67.05|69.61|66.81|69.87|67.07|69.58|66.78|0
1669677600000|2022-11-28 23:20:00|69.58|66.78|69.58|66.78|69.61|66.81|69.51|66.71|0
1669677900000|2022-11-28 23:25:00|69.54|66.74|69.61|66.81|69.82|67.02|69.51|66.71|0
1669678200000|2022-11-28 23:30:00|69.58|66.78|69.81|67.01|69.81|67.01|69.58|66.78|0
1669678500000|2022-11-28 23:35:00|69.8|67|69.71|66.91|69.81|67.01|69.68|66.88|0
1669678800000|2022-11-28 23:40:00|69.74|66.94|69.57|66.77|69.78|66.98|69.5|66.7|0
1669679100000|2022-11-28 23:45:00|69.61|66.81|69.71|66.91|69.77|66.97|69.54|66.74|0
1669679400000|2022-11-28 23:50:00|69.67|66.87|69.6|66.8|69.74|66.94|69.53|66.73|0
1669679700000|2022-11-28 23:55:00|69.64|66.84|69.63|66.83|69.67|66.87|69.53|66.73|0
1669680000000|2022-11-29 00:00:00|69.67|66.87|69.77|66.97|69.91|67.11|69.57|66.77|0
1669680300000|2022-11-29 00:05:00|69.73|66.93|69.77|66.97|69.8|67|69.6|66.8|0
1669680600000|2022-11-29 00:10:00|69.8|67|69.77|66.97|69.84|67.04|69.7|66.9|0
1669680900000|2022-11-29 00:15:00|69.8|67|69.63|66.83|69.83|67.03|69.59|66.79|0
1669681200000|2022-11-29 00:20:00|69.61|66.81|69.37|66.57|69.66|66.86|69.37|66.57|0
1669681500000|2022-11-29 00:25:00|69.39|66.59|69.32|66.52|69.39|66.59|69.25|66.45|0
1669681800000|2022-11-29 00:30:00|69.35|66.55|69.28|66.48|69.35|66.55|69.28|66.48|0
1669682100000|2022-11-29 00:35:00|69.25|66.45|69.21|66.41|69.28|66.48|69.15|66.35|0
1669682400000|2022-11-29 00:40:00|69.2|66.4|69.25|66.45|69.28|66.48|69.18|66.38|0
1669682700000|2022-11-29 00:45:00|69.28|66.48|69.28|66.48|69.31|66.51|69.21|66.41|0
1669683000000|2022-11-29 00:50:00|69.24|66.44|69.21|66.41|69.31|66.51|69.14|66.34|0
1669683300000|2022-11-29 00:55:00|69.17|66.37|69.31|66.51|69.34|66.54|69.14|66.34|0
1669683600000|2022-11-29 01:00:00|69.27|66.47|69.27|66.47|69.34|66.54|69.27|66.47|0
1669683900000|2022-11-29 01:05:00|69.31|66.51|69.17|66.37|69.31|66.51|69.17|66.37|0
1669684200000|2022-11-29 01:10:00|69.2|66.4|69.2|66.4|69.24|66.44|69.1|66.3|0
1669684500000|2022-11-29 01:15:00|69.13|66.33|69.33|66.53|69.37|66.57|69.13|66.33|0
1669684800000|2022-11-29 01:20:00|69.3|66.5|69.4|66.6|69.44|66.64|69.3|66.5|0
1669685100000|2022-11-29 01:25:00|69.33|66.53|69.37|66.57|69.37|66.57|69.26|66.46|0
1669685400000|2022-11-29 01:30:00|69.33|66.53|69.57|66.77|69.64|66.84|69.23|66.43|0
1669685700000|2022-11-29 01:35:00|69.53|66.73|69.46|66.66|69.64|66.84|69.4|66.6|0
1669686000000|2022-11-29 01:40:00|69.5|66.7|69.22|66.42|69.53|66.73|69.16|66.36|0
1669686300000|2022-11-29 01:45:00|69.19|66.39|69.16|66.36|69.19|66.39|69.02|66.22|0
1669686600000|2022-11-29 01:50:00|69.19|66.39|69.05|66.25|69.19|66.39|69.02|66.22|0
1669686900000|2022-11-29 01:55:00|69.07|66.27|68.98|66.18|69.12|66.32|68.95|66.15|0
1669687200000|2022-11-29 02:00:00|69.02|66.22|69.07|66.27|69.12|66.32|68.98|66.18|0
1669687500000|2022-11-29 02:05:00|69.08|66.28|68.98|66.18|69.08|66.28|68.98|66.18|0
1669687800000|2022-11-29 02:10:00|69.01|66.21|69.01|66.21|69.01|66.21|68.94|66.14|0
1669688100000|2022-11-29 02:15:00|69.05|66.25|69.04|66.24|69.11|66.31|68.98|66.18|0
1669688400000|2022-11-29 02:20:00|69.08|66.28|69.01|66.21|69.08|66.28|68.94|66.14|0
1669688700000|2022-11-29 02:25:00|68.97|66.17|68.97|66.17|69.04|66.24|68.94|66.14|0
1669689000000|2022-11-29 02:30:00|68.94|66.14|68.97|66.17|69.01|66.21|68.84|66.04|0
1669689300000|2022-11-29 02:35:00|68.94|66.14|68.97|66.17|69|66.2|68.94|66.14|0
1669689600000|2022-11-29 02:40:00|68.95|66.15|68.93|66.13|68.97|66.17|68.83|66.03|0
1669689900000|2022-11-29 02:45:00|68.9|66.1|69|66.2|69.07|66.27|68.9|66.1|0
1669690200000|2022-11-29 02:50:00|68.97|66.17|69.13|66.33|69.17|66.37|68.97|66.17|0
1669690500000|2022-11-29 02:55:00|69.15|66.35|69.13|66.33|69.15|66.35|69.07|66.27|0
1669690800000|2022-11-29 03:00:00|69.1|66.3|68.96|66.16|69.2|66.4|68.96|66.16|0
1669691100000|2022-11-29 03:05:00|68.99|66.19|68.89|66.09|68.99|66.19|68.89|66.09|0
1669691400000|2022-11-29 03:10:00|68.88|66.08|68.82|66.02|68.92|66.12|68.82|66.02|0
1669691700000|2022-11-29 03:15:00|68.79|65.99|68.62|65.82|68.79|65.99|68.59|65.79|0
1669692000000|2022-11-29 03:20:00|68.59|65.79|68.48|65.68|68.6|65.8|68.45|65.65|0
1669692300000|2022-11-29 03:25:00|68.45|65.65|68.36|65.56|68.45|65.65|68.35|65.55|0
1669692600000|2022-11-29 03:30:00|68.38|65.58|68.21|65.41|68.41|65.61|68.21|65.41|0
1669692900000|2022-11-29 03:35:00|68.24|65.44|68.48|65.68|68.55|65.75|68.24|65.44|0
1669693200000|2022-11-29 03:40:00|68.51|65.71|68.43|65.63|68.54|65.74|68.38|65.58|0
1669693500000|2022-11-29 03:45:00|68.41|65.61|68.24|65.44|68.41|65.61|68.24|65.44|0
1669693800000|2022-11-29 03:50:00|68.26|65.46|68.2|65.4|68.27|65.47|68.17|65.37|0
1669694100000|2022-11-29 03:55:00|68.17|65.37|68.2|65.4|68.27|65.47|68.17|65.37|0
1669694400000|2022-11-29 04:00:00|68.17|65.37|68.2|65.4|68.27|65.47|68.13|65.33|0
1669694700000|2022-11-29 04:05:00|68.22|65.42|68.2|65.4|68.27|65.47|68.13|65.33|0
1669695000000|2022-11-29 04:10:00|68.17|65.37|68.2|65.4|68.2|65.4|68.1|65.3|0
1669695300000|2022-11-29 04:15:00|68.16|65.36|68.23|65.43|68.23|65.43|68.13|65.33|0
1669695600000|2022-11-29 04:20:00|68.18|65.38|68.09|65.29|68.23|65.43|68.06|65.26|0
1669695900000|2022-11-29 04:25:00|68.11|65.31|68.03|65.23|68.13|65.33|67.96|65.16|0
1669696200000|2022-11-29 04:30:00|67.99|65.19|67.99|65.19|67.99|65.19|67.92|65.12|0
1669696500000|2022-11-29 04:35:00|67.96|65.16|67.96|65.16|67.97|65.17|67.89|65.09|0
1669696800000|2022-11-29 04:40:00|67.92|65.12|67.95|65.15|67.96|65.16|67.89|65.09|0
1669697100000|2022-11-29 04:45:00|67.92|65.12|67.99|65.19|67.99|65.19|67.92|65.12|0
1669697400000|2022-11-29 04:50:00|67.95|65.15|67.97|65.17|67.99|65.19|67.95|65.15|0
1669697700000|2022-11-29 04:55:00|67.98|65.18|68.02|65.22|68.02|65.22|67.92|65.12|0
1669698000000|2022-11-29 05:00:00|67.98|65.18|68.05|65.25|68.18|65.38|67.95|65.15|0
1669698300000|2022-11-29 05:05:00|68.06|65.26|67.98|65.18|68.11|65.31|67.98|65.18|0
1669698600000|2022-11-29 05:10:00|68.01|65.21|67.98|65.18|68.01|65.21|67.91|65.11|0
1669698900000|2022-11-29 05:15:00|67.99|65.19|67.94|65.14|68.04|65.24|67.91|65.11|0
1669699200000|2022-11-29 05:20:00|67.91|65.11|68.04|65.24|68.06|65.26|67.91|65.11|0
1669699500000|2022-11-29 05:25:00|68.07|65.27|67.97|65.17|68.07|65.27|67.94|65.14|0
1669699800000|2022-11-29 05:30:00|67.99|65.19|68.14|65.34|68.17|65.37|67.91|65.11|0
1669700100000|2022-11-29 05:35:00|68.17|65.37|68.24|65.44|68.24|65.44|68.1|65.3|0
1669700400000|2022-11-29 05:40:00|68.2|65.4|68.17|65.37|68.34|65.54|68.17|65.37|0
1669700700000|2022-11-29 05:45:00|68.15|65.35|68.1|65.3|68.17|65.37|68.07|65.27|0
1669701000000|2022-11-29 05:50:00|68.13|65.33|68.1|65.3|68.13|65.33|68|65.2|0
1669701300000|2022-11-29 05:55:00|68.13|65.33|68.06|65.26|68.13|65.33|68.03|65.23|0
1669701600000|2022-11-29 06:00:00|68.08|65.28|68.16|65.36|68.16|65.36|68.06|65.26|0
1669701900000|2022-11-29 06:05:00|68.19|65.39|68.16|65.36|68.26|65.46|68.13|65.33|0
1669702200000|2022-11-29 06:10:00|68.13|65.33|68.32|65.52|68.36|65.56|68.13|65.33|0
1669702500000|2022-11-29 06:15:00|68.29|65.49|68.46|65.66|68.49|65.69|68.27|65.47|0
1669702800000|2022-11-29 06:20:00|68.49|65.69|68.52|65.72|68.59|65.79|68.46|65.66|0
1669703100000|2022-11-29 06:25:00|68.56|65.76|68.42|65.62|68.56|65.76|68.35|65.55|0
1669703400000|2022-11-29 06:30:00|68.45|65.65|68.02|65.22|68.45|65.65|67.89|65.09|0
1669703700000|2022-11-29 06:35:00|67.98|65.18|67.85|65.05|68.05|65.25|67.75|64.95|0
1669704000000|2022-11-29 06:40:00|67.88|65.08|67.85|65.05|67.88|65.08|67.72|64.92|0
1669704300000|2022-11-29 06:45:00|67.83|65.03|68.01|65.21|68.05|65.25|67.76|64.96|0
1669704600000|2022-11-29 06:50:00|68|65.2|68.48|65.68|68.58|65.78|68|65.2|0
1669704900000|2022-11-29 06:55:00|68.45|65.65|68.24|65.44|68.48|65.68|68.24|65.44|0
1669705200000|2022-11-29 07:00:00|68.28|65.48|67.77|64.97|68.28|65.48|67.61|64.81|0
1669705500000|2022-11-29 07:05:00|67.74|64.94|67.87|65.07|67.92|65.12|67.59|64.79|0
1669705800000|2022-11-29 07:10:00|67.86|65.06|67.64|64.84|67.87|65.07|67.6|64.8|0
1669706100000|2022-11-29 07:15:00|67.57|64.77|67.93|65.13|68.57|65.77|67.54|64.74|0
1669706400000|2022-11-29 07:20:00|67.96|65.16|68.19|65.39|68.24|65.44|67.89|65.09|0
1669706700000|2022-11-29 07:25:00|68.21|65.41|68.09|65.29|68.26|65.46|68.06|65.26|0
1669707000000|2022-11-29 07:30:00|68.16|65.36|68.39|65.59|68.42|65.62|68.16|65.36|0
1669707300000|2022-11-29 07:35:00|68.42|65.62|68.32|65.52|68.44|65.64|68.27|65.47|0
1669707600000|2022-11-29 07:40:00|68.35|65.55|68.29|65.49|68.49|65.69|68.22|65.42|0
1669707900000|2022-11-29 07:45:00|68.25|65.45|68.12|65.32|68.29|65.49|68.05|65.25|0
1669708200000|2022-11-29 07:50:00|68.08|65.28|68.22|65.42|68.32|65.52|68.05|65.25|0
1669708500000|2022-11-29 07:55:00|68.23|65.43|68.16|65.36|68.28|65.48|68.11|65.31|0
1669708800000|2022-11-29 08:00:00|68.01|65.21|68.18|65.38|68.31|65.51|67.81|65.01|0
1669709100000|2022-11-29 08:05:00|68.11|65.51|67.94|65.34|68.28|65.68|67.84|65.24|0
1669709400000|2022-11-29 08:10:00|67.93|65.33|68.38|65.78|68.41|65.81|67.84|65.24|0
1669709700000|2022-11-29 08:15:00|68.34|65.74|67.84|65.24|68.36|65.76|67.84|65.24|0
1669710000000|2022-11-29 08:20:00|67.81|65.21|67.81|65.21|67.86|65.26|67.61|65.01|0
1669710300000|2022-11-29 08:25:00|67.91|65.31|67.75|65.15|68.14|65.54|67.74|65.14|0
1669710600000|2022-11-29 08:30:00|67.74|65.14|67.44|64.84|67.9|65.3|67.4|64.8|0
1669710900000|2022-11-29 08:35:00|67.45|64.85|67.4|64.8|67.5|64.9|67.34|64.74|0
1669711200000|2022-11-29 08:40:00|67.37|64.77|67.6|65|67.6|65|67.34|64.74|0
1669711500000|2022-11-29 08:45:00|67.58|64.98|67.38|64.78|67.6|65|67.33|64.73|0
1669711800000|2022-11-29 08:50:00|67.37|64.77|67.83|65.23|67.83|65.23|67.33|64.73|0
1669712100000|2022-11-29 08:55:00|67.81|65.21|67.71|65.11|67.96|65.36|67.63|65.03|0
1669712400000|2022-11-29 09:00:00|67.73|65.13|67.86|65.26|67.96|65.36|67.46|64.86|0
1669712700000|2022-11-29 09:05:00|67.82|65.22|68.32|65.72|68.32|65.72|67.73|65.13|0
1669713000000|2022-11-29 09:10:00|68.29|65.69|68.36|65.76|68.36|65.76|68.06|65.46|0
1669713300000|2022-11-29 09:15:00|68.32|65.72|68.32|65.72|68.35|65.75|68.09|65.49|0
1669713600000|2022-11-29 09:20:00|68.35|65.75|68.42|65.82|68.42|65.82|68.09|65.49|0
1669713900000|2022-11-29 09:25:00|68.39|65.79|68.38|65.78|68.44|65.84|68.25|65.65|0
1669714200000|2022-11-29 09:30:00|68.32|65.72|68.69|66.09|68.75|66.15|68.22|65.62|0
1669714500000|2022-11-29 09:35:00|68.72|66.12|68.82|66.22|68.82|66.22|68.53|65.93|0
1669714800000|2022-11-29 09:40:00|68.78|66.18|68.95|66.35|69.12|66.52|68.78|66.18|0
1669715100000|2022-11-29 09:45:00|68.99|66.39|69.32|66.72|69.32|66.72|68.78|66.18|0
1669715400000|2022-11-29 09:50:00|69.29|66.69|69.12|66.52|69.46|66.86|69.12|66.52|0
1669715700000|2022-11-29 09:55:00|69.08|66.48|69.01|66.41|69.12|66.52|68.95|66.35|0
1669716000000|2022-11-29 10:00:00|68.98|66.38|68.88|66.28|69.05|66.45|68.78|66.18|0
1669716300000|2022-11-29 10:05:00|68.83|66.23|68.91|66.31|69.15|66.55|68.83|66.23|0
1669716600000|2022-11-29 10:10:00|68.88|66.28|68.52|65.92|68.91|66.31|68.47|65.87|0
1669716900000|2022-11-29 10:15:00|68.54|65.94|68.47|65.87|68.57|65.97|68.43|65.83|0
1669717200000|2022-11-29 10:20:00|68.49|65.89|68.37|65.77|68.5|65.9|68.23|65.63|0
1669717500000|2022-11-29 10:25:00|68.33|65.73|68.43|65.83|68.5|65.9|68.33|65.73|0
1669717800000|2022-11-29 10:30:00|68.4|65.8|68.26|65.66|68.4|65.8|68.16|65.56|0
1669718100000|2022-11-29 10:35:00|68.23|65.63|68.16|65.56|68.26|65.66|68.06|65.46|0
1669718400000|2022-11-29 10:40:00|68.13|65.53|68.29|65.69|68.33|65.73|68.13|65.53|0
1669718700000|2022-11-29 10:45:00|68.26|65.66|68.32|65.72|68.41|65.81|68.12|65.52|0
1669719000000|2022-11-29 10:50:00|68.29|65.69|68.59|65.99|68.66|66.06|68.26|65.66|0
1669719300000|2022-11-29 10:55:00|68.56|65.96|68.76|66.16|68.79|66.19|68.56|65.96|0
1669719600000|2022-11-29 11:00:00|68.72|66.12|68.72|66.12|68.79|66.19|68.45|65.85|0
1669719900000|2022-11-29 11:05:00|68.69|66.09|68.96|66.36|68.99|66.39|68.69|66.09|0
1669720200000|2022-11-29 11:10:00|68.99|66.39|68.89|66.29|69.19|66.59|68.85|66.25|0
1669720500000|2022-11-29 11:15:00|68.87|66.27|69.02|66.42|69.05|66.45|68.77|66.17|0
1669720800000|2022-11-29 11:20:00|69.04|66.44|68.78|66.18|69.04|66.44|68.68|66.08|0
1669721100000|2022-11-29 11:25:00|68.82|66.22|68.58|65.98|68.82|66.22|68.58|65.98|0
1669721400000|2022-11-29 11:30:00|68.61|66.01|68.54|65.94|68.61|66.01|68.38|65.78|0
1669721700000|2022-11-29 11:35:00|68.53|65.93|68.71|66.11|68.74|66.14|68.34|65.74|0
1669722000000|2022-11-29 11:40:00|68.69|66.09|68.64|66.04|68.91|66.31|68.64|66.04|0
1669722300000|2022-11-29 11:45:00|68.66|66.06|68.71|66.11|68.81|66.21|68.64|66.04|0
1669722600000|2022-11-29 11:50:00|68.67|66.07|68.4|65.8|68.67|66.07|68.37|65.77|0
1669722900000|2022-11-29 11:55:00|68.37|65.77|68.12|65.52|68.4|65.8|68.12|65.52|0
1669723200000|2022-11-29 12:00:00|68.2|65.6|68.3|65.7|68.4|65.8|68.2|65.6|0
1669723500000|2022-11-29 12:05:00|68.33|65.73|68.4|65.8|68.43|65.83|68.23|65.63|0
1669723800000|2022-11-29 12:10:00|68.36|65.76|68.36|65.76|68.4|65.8|68.2|65.6|0
1669724100000|2022-11-29 12:15:00|68.38|65.78|68.24|65.64|68.4|65.8|68.24|65.64|0
1669724400000|2022-11-29 12:20:00|68.23|65.63|68.24|65.64|68.29|65.69|68.14|65.54|0
1669724700000|2022-11-29 12:25:00|68.26|65.66|68.46|65.86|68.48|65.88|68.09|65.49|0
1669725000000|2022-11-29 12:30:00|68.42|65.82|68.49|65.89|68.56|65.96|68.36|65.76|0
1669725300000|2022-11-29 12:35:00|68.51|65.91|68.72|66.12|68.76|66.16|68.49|65.89|0
1669725600000|2022-11-29 12:40:00|68.69|66.09|68.92|66.32|68.92|66.32|68.59|65.99|0
1669725900000|2022-11-29 12:45:00|68.89|66.29|68.72|66.12|69.09|66.49|68.69|66.09|0
1669726200000|2022-11-29 12:50:00|68.69|66.09|68.48|65.88|68.72|66.12|68.45|65.85|0
1669726500000|2022-11-29 12:55:00|68.45|65.85|68.31|65.71|68.52|65.92|68.25|65.65|0
1669726800000|2022-11-29 13:00:00|68.28|65.68|68.58|65.98|68.61|66.01|68.28|65.68|0
1669727100000|2022-11-29 13:05:00|68.55|65.95|68.88|66.28|68.98|66.38|68.51|65.91|0
1669727400000|2022-11-29 13:10:00|68.87|66.27|69.76|67.16|70|67.4|68.81|66.21|0
1669727700000|2022-11-29 13:15:00|69.87|67.27|69.36|66.76|69.87|67.27|68.71|66.11|0
1669728000000|2022-11-29 13:20:00|69.32|66.72|68.95|66.35|69.32|66.72|68.91|66.31|0
1669728300000|2022-11-29 13:25:00|68.97|66.37|69.35|66.75|69.35|66.75|68.95|66.35|0
1669728600000|2022-11-29 13:30:00|69.32|66.72|69.49|66.89|69.69|67.09|69.22|66.62|0
1669728900000|2022-11-29 13:35:00|69.45|66.85|69.76|67.16|70.02|67.42|69.01|66.41|0
1669729200000|2022-11-29 13:40:00|69.79|67.19|69.76|67.16|70.07|67.47|69.69|67.09|0
1669729500000|2022-11-29 13:45:00|69.79|67.19|69.93|67.33|70|67.4|69.66|67.06|0
1669729800000|2022-11-29 13:50:00|69.89|67.29|70.2|67.6|70.27|67.67|69.86|67.26|0
1669730100000|2022-11-29 13:55:00|70.17|67.57|69.48|66.88|70.24|67.64|69.45|66.85|0
1669730400000|2022-11-29 14:00:00|69.51|66.91|69.34|66.74|69.62|67.02|69.17|66.57|0
1669730700000|2022-11-29 14:05:00|69.27|66.67|69.24|66.64|69.48|66.88|69.07|66.47|0
1669731000000|2022-11-29 14:10:00|69.27|66.67|69.17|66.57|69.41|66.81|69.1|66.5|0
1669731300000|2022-11-29 14:15:00|69.2|66.6|69.61|67.01|69.78|67.18|69.2|66.6|0
1669731600000|2022-11-29 14:20:00|69.59|66.99|69.57|66.97|69.81|67.21|69.54|66.94|0
1669731900000|2022-11-29 14:25:00|69.61|67.01|69.98|67.38|70.05|67.45|69.44|66.84|0
1669732200000|2022-11-29 14:30:00|69.95|67.35|69.23|66.63|70.43|67.83|69.2|66.6|0
1669732500000|2022-11-29 14:35:00|69.3|66.7|69.91|67.31|70.02|67.42|69.3|66.7|0
1669732800000|2022-11-29 14:40:00|69.95|67.35|70.43|67.83|70.67|68.07|69.3|66.7|0
1669733100000|2022-11-29 14:45:00|70.46|67.86|70.39|67.79|70.74|68.14|70.22|67.62|0
1669733400000|2022-11-29 14:50:00|70.42|67.82|70.56|67.96|70.77|68.17|70.29|67.69|0
1669733700000|2022-11-29 14:55:00|70.63|68.03|70.43|67.83|70.98|68.38|70.18|67.58|0
1669734000000|2022-11-29 15:00:00|70.39|67.79|70.25|67.65|70.48|67.88|69.67|67.07|0
1669734300000|2022-11-29 15:05:00|70.15|67.55|69.51|66.91|70.6|68|69.2|66.6|0
1669734600000|2022-11-29 15:10:00|69.44|66.84|70.06|67.46|70.44|67.84|69.31|66.71|0
1669734900000|2022-11-29 15:15:00|70.09|67.49|69.27|66.67|70.09|67.49|69.03|66.43|0
1669735200000|2022-11-29 15:20:00|69.2|66.6|69.1|66.5|69.44|66.84|68.89|66.29|0
1669735500000|2022-11-29 15:25:00|69.06|66.46|68.25|65.65|69.23|66.63|68.25|65.65|0
1669735800000|2022-11-29 15:30:00|68.22|65.62|68.07|65.47|69.3|66.7|67.26|64.66|0
1669736100000|2022-11-29 15:35:00|68.1|65.5|68.07|65.47|68.34|65.74|67.97|65.37|0
1669736400000|2022-11-29 15:40:00|68.1|65.5|68.27|65.67|68.4|65.8|67.9|65.3|0
1669736700000|2022-11-29 15:45:00|68.23|65.63|68.06|65.46|68.33|65.73|67.86|65.26|0
1669737000000|2022-11-29 15:50:00|68.08|65.48|68.77|66.17|68.84|66.24|67.83|65.23|0
1669737300000|2022-11-29 15:55:00|68.87|66.27|68.8|66.2|68.87|66.27|68.33|65.73|0
1669737600000|2022-11-29 16:00:00|68.77|66.17|70.21|67.61|70.55|67.95|68.53|65.93|0
1669737900000|2022-11-29 16:05:00|70.17|67.57|71.53|68.93|71.53|68.93|70.17|67.57|0
1669738200000|2022-11-29 16:10:00|71.56|68.96|71.35|68.75|71.88|69.28|71.07|68.47|0
1669738500000|2022-11-29 16:15:00|71.39|68.79|72.09|69.49|72.16|69.56|69.87|67.27|0
1669738800000|2022-11-29 16:20:00|72.13|69.53|71.81|69.21|72.45|69.85|71.63|69.03|0
1669739100000|2022-11-29 16:25:00|71.77|69.17|71.91|69.31|72.16|69.56|71.52|68.92|0
1669739400000|2022-11-29 16:30:00|71.84|69.24|71.27|68.67|72.16|69.56|71.1|68.5|0
1669739700000|2022-11-29 16:35:00|71.31|68.71|71.13|68.53|71.66|69.06|71.13|68.53|0
1669740000000|2022-11-29 16:40:00|71.2|68.6|71.37|68.77|71.59|68.99|71.13|68.53|0
1669740300000|2022-11-29 16:45:00|71.34|68.74|71.09|68.49|71.55|68.95|70.99|68.39|0
1669740600000|2022-11-29 16:50:00|71.06|68.46|70.99|68.39|71.51|68.91|70.88|68.28|0
1669740900000|2022-11-29 16:55:00|70.95|68.35|70.56|67.96|70.99|68.39|70.53|67.93|0
1669741200000|2022-11-29 17:00:00|70.53|67.93|70.84|68.24|71.05|68.45|70.53|67.93|0
1669741500000|2022-11-29 17:05:00|70.91|68.31|70.63|68.03|70.95|68.35|70.42|67.82|0
1669741800000|2022-11-29 17:10:00|70.67|68.07|70.84|68.24|71.19|68.59|70.63|68.03|0
1669742100000|2022-11-29 17:15:00|70.8|68.2|70.52|67.92|71.19|68.59|70.49|67.89|0
1669742400000|2022-11-29 17:20:00|70.49|67.89|71.12|68.52|71.12|68.52|70.49|67.89|0
1669742700000|2022-11-29 17:25:00|71.15|68.55|71.04|68.44|71.29|68.69|70.69|68.09|0
1669743000000|2022-11-29 17:30:00|71.01|68.41|70.83|68.23|71.08|68.48|70.69|68.09|0
1669743300000|2022-11-29 17:35:00|70.76|68.16|70.03|67.43|71.01|68.41|69.75|67.15|0
1669743600000|2022-11-29 17:40:00|70.06|67.46|69.89|67.29|70.06|67.46|69.68|67.08|0
1669743900000|2022-11-29 17:45:00|69.86|67.26|70.03|67.43|70.34|67.74|69.79|67.19|0
1669744200000|2022-11-29 17:50:00|69.99|67.39|70.13|67.53|70.16|67.56|69.75|67.15|0
1669744500000|2022-11-29 17:55:00|70.09|67.49|70.09|67.49|70.2|67.6|69.85|67.25|0
1669744800000|2022-11-29 18:00:00|70.13|67.53|70.51|67.91|70.65|68.05|70.06|67.46|0
1669745100000|2022-11-29 18:05:00|70.54|67.94|70.61|68.01|70.61|68.01|70.16|67.56|0
1669745400000|2022-11-29 18:10:00|70.58|67.98|69.91|67.31|70.68|68.08|69.91|67.31|0
1669745700000|2022-11-29 18:15:00|70.05|67.45|70.71|68.11|70.89|68.29|69.91|67.31|0
1669746000000|2022-11-29 18:20:00|70.75|68.15|70.81|68.21|71.1|68.5|70.71|68.11|0
1669746300000|2022-11-29 18:25:00|70.85|68.25|71.44|68.84|71.44|68.84|70.85|68.25|0
1669746600000|2022-11-29 18:30:00|71.41|68.81|71.13|68.53|71.51|68.91|71.02|68.42|0
1669746900000|2022-11-29 18:35:00|71.09|68.49|70.74|68.14|71.13|68.53|70.6|68|0
1669747200000|2022-11-29 18:40:00|70.76|68.16|70.6|68|70.81|68.21|70.49|67.89|0
1669747500000|2022-11-29 18:45:00|70.56|67.96|70.6|68|70.6|68|70.35|67.75|0
1669747800000|2022-11-29 18:50:00|70.63|68.03|70.39|67.79|70.8|68.2|70.35|67.75|0
1669748100000|2022-11-29 18:55:00|70.32|67.72|69.97|67.37|70.39|67.79|69.93|67.33|0
1669748400000|2022-11-29 19:00:00|69.93|67.33|68.77|66.17|69.93|67.33|68.6|66|0
1669748700000|2022-11-29 19:05:00|68.73|66.13|69.04|66.44|69.14|66.54|68.7|66.1|0
1669749000000|2022-11-29 19:10:00|69|66.4|69.09|66.49|69.31|66.71|68.87|66.27|0
1669749300000|2022-11-29 19:15:00|69.14|66.54|69.31|66.71|69.31|66.71|68.97|66.37|0
1669749600000|2022-11-29 19:20:00|69.27|66.67|69.89|67.29|69.89|67.29|69.2|66.6|0
1669749900000|2022-11-29 19:25:00|69.86|67.26|70.34|67.74|70.41|67.81|69.75|67.15|0
1669750200000|2022-11-29 19:30:00|70.3|67.7|70.44|67.84|70.72|68.12|70.23|67.63|0
1669750500000|2022-11-29 19:35:00|70.48|67.88|70.47|67.87|70.89|68.29|70.2|67.6|0
1669750800000|2022-11-29 19:40:00|70.44|67.84|70.93|68.33|71.07|68.47|70.34|67.74|0
1669751100000|2022-11-29 19:45:00|70.91|68.31|70.93|68.33|71.07|68.47|70.82|68.22|0
1669751400000|2022-11-29 19:50:00|70.89|68.29|70.85|68.25|70.93|68.33|70.5|67.9|0
1669751700000|2022-11-29 19:55:00|70.82|68.22|70.33|67.73|70.82|68.22|70.33|67.73|0
1669752000000|2022-11-29 20:00:00|70.36|67.76|70.64|68.04|70.71|68.11|70.12|67.52|0
1669752300000|2022-11-29 20:05:00|70.68|68.08|69.84|67.24|70.68|68.08|69.74|67.14|0
1669752600000|2022-11-29 20:10:00|69.81|67.21|69.87|67.27|70.15|67.55|69.8|67.2|0
1669752900000|2022-11-29 20:15:00|69.84|67.24|70.03|67.43|70.11|67.51|69.7|67.1|0
1669753200000|2022-11-29 20:20:00|70.04|67.44|70.29|67.69|70.39|67.79|69.56|66.96|0
1669753500000|2022-11-29 20:25:00|70.22|67.62|70.08|67.48|70.39|67.79|69.83|67.23|0
1669753800000|2022-11-29 20:30:00|70.04|67.44|69.45|66.85|70.21|67.61|69.38|66.78|0
1669754100000|2022-11-29 20:35:00|69.42|66.82|69.88|67.28|70.07|67.47|69.28|66.68|0
1669754400000|2022-11-29 20:40:00|69.9|67.3|69.83|67.23|69.93|67.33|69.31|66.71|0
1669754700000|2022-11-29 20:45:00|69.9|67.3|69.69|67.09|70.24|67.64|69.69|67.09|0
1669755000000|2022-11-29 20:50:00|69.62|67.02|70|67.4|70.21|67.61|69.41|66.81|0
1669755300000|2022-11-29 20:55:00|70.03|67.43|69.55|66.95|70.03|67.43|69.24|66.64|0
1669755600000|2022-11-29 21:00:00|69.58|66.98|69.44|66.84|69.69|67.09|69.41|66.81|0
1669755900000|2022-11-29 21:05:00|69.41|66.81|69.96|67.36|69.96|67.36|69.41|66.81|0
1669756200000|2022-11-29 21:10:00|69.92|67.32|70.03|67.43|70.03|67.43|69.78|67.18|0
1669756500000|2022-11-29 21:15:00|70.06|67.26|69.88|67.08|70.06|67.26|69.85|67.05|0
1669756800000|2022-11-29 21:20:00|69.85|67.05|69.91|67.11|69.92|67.12|69.85|67.05|0
1669757100000|2022-11-29 21:25:00|69.88|67.08|69.84|67.04|69.91|67.11|69.84|67.04|0
1669757400000|2022-11-29 21:30:00|69.81|67.01|69.67|66.87|69.81|67.01|69.67|66.87|0
1669757700000|2022-11-29 21:35:00|69.6|66.8|69.57|66.77|69.6|66.8|69.53|66.73|0
1669758000000|2022-11-29 21:40:00|69.5|66.7|69.46|66.66|69.56|66.76|69.43|66.63|0
1669758300000|2022-11-29 21:45:00|69.49|66.69|69.46|66.66|69.49|66.69|69.46|66.66|0
1669758600000|2022-11-29 21:50:00|69.49|66.69|69.49|66.69|69.53|66.73|69.49|66.69|0
1669758900000|2022-11-29 21:55:00|69.46|66.66|69.54|66.74|69.54|66.74|69.42|66.62|0
1669759200000|2022-11-29 22:00:00|69.52|66.72|69.51|66.71|69.56|66.76|69.43|66.63|0
1669759500000|2022-11-29 22:05:00|69.53|66.73|69.6|66.8|69.63|66.83|69.53|66.73|0
1669759800000|2022-11-29 22:10:00|69.61|66.81|69.55|66.75|69.61|66.81|69.48|66.68|0
1669760100000|2022-11-29 22:15:00|69.56|66.76|69.54|66.74|69.56|66.76|69.52|66.72|0
1669760400000|2022-11-29 22:20:00|69.53|66.73|69.54|66.74|69.54|66.74|69.51|66.71|0
1669760700000|2022-11-29 22:25:00|69.52|66.72|69.47|66.67|69.53|66.73|69.42|66.62|0
1669761000000|2022-11-29 22:30:00|69.49|66.69|69.53|66.73|69.54|66.74|69.48|66.68|0
1669761300000|2022-11-29 22:35:00|69.5|66.7|69.5|66.7|69.54|66.74|69.49|66.69|0
1669761600000|2022-11-29 22:40:00|69.52|66.72|69.55|66.75|69.55|66.75|69.5|66.7|0
1669761900000|2022-11-29 22:45:00|69.54|66.74|69.54|66.74|69.55|66.75|69.54|66.74|0
1669762200000|2022-11-29 22:50:00|69.55|66.75|69.55|66.75|69.55|66.75|69.55|66.75|0
1669762500000|2022-11-29 22:55:00|69.52|66.72|69.53|66.73|69.53|66.73|69.52|66.72|0
1669762800000|2022-11-29 23:00:00|69.52|66.72|69.57|66.77|69.73|66.93|69.47|66.67|0
1669763100000|2022-11-29 23:05:00|69.6|66.8|69.6|66.8|69.74|66.94|69.6|66.8|0
1669763400000|2022-11-29 23:10:00|69.57|66.77|69.79|66.99|69.84|67.04|69.57|66.77|0
1669763700000|2022-11-29 23:15:00|69.77|66.97|69.88|67.08|69.98|67.18|69.7|66.9|0
1669764000000|2022-11-29 23:20:00|69.84|67.04|69.91|67.11|69.91|67.11|69.84|67.04|0
1669764300000|2022-11-29 23:25:00|69.87|67.07|69.98|67.18|70.05|67.25|69.87|67.07|0
1669764600000|2022-11-29 23:30:00|69.96|67.16|70.08|67.28|70.11|67.31|69.94|67.14|0
1669764900000|2022-11-29 23:35:00|70.1|67.3|70.04|67.24|70.15|67.35|69.94|67.14|0
1669765200000|2022-11-29 23:40:00|70.08|67.28|70.07|67.27|70.11|67.31|70.04|67.24|0
1669765500000|2022-11-29 23:45:00|70.04|67.24|70|67.2|70.07|67.27|69.94|67.14|0
1669765800000|2022-11-29 23:50:00|70.04|67.24|70.17|67.37|70.21|67.41|69.97|67.17|0
1669766100000|2022-11-29 23:55:00|70.14|67.34|70.03|67.23|70.24|67.44|70.03|67.23|0
1669766400000|2022-11-30 00:00:00|70|67.2|69.93|67.13|70.1|67.3|69.83|67.03|0
1669766700000|2022-11-30 00:05:00|69.96|67.16|69.95|67.15|69.96|67.16|69.89|67.09|0
1669767000000|2022-11-30 00:10:00|69.96|67.16|69.93|67.13|69.96|67.16|69.86|67.06|0
1669767300000|2022-11-30 00:15:00|69.96|67.16|69.86|67.06|70.13|67.33|69.82|67.02|0
1669767600000|2022-11-30 00:20:00|69.89|67.09|69.72|66.92|69.89|67.09|69.68|66.88|0
1669767900000|2022-11-30 00:25:00|69.73|66.93|69.85|67.05|69.85|67.05|69.65|66.85|0
1669768200000|2022-11-30 00:30:00|69.82|67.02|69.61|66.81|69.85|67.05|69.57|66.77|0
1669768500000|2022-11-30 00:35:00|69.64|66.84|69.5|66.7|69.64|66.84|69.47|66.67|0
1669768800000|2022-11-30 00:40:00|69.47|66.67|69.33|66.53|69.5|66.7|69.3|66.5|0
1669769100000|2022-11-30 00:45:00|69.3|66.5|69.4|66.6|69.4|66.6|69.16|66.36|0
1669769400000|2022-11-30 00:50:00|69.36|66.56|69.43|66.63|69.47|66.67|69.31|66.51|0
1669769700000|2022-11-30 00:55:00|69.4|66.6|69.29|66.49|69.5|66.7|69.26|66.46|0
1669770000000|2022-11-30 01:00:00|69.26|66.46|69.05|66.25|69.26|66.46|68.95|66.15|0
1669770300000|2022-11-30 01:05:00|68.98|66.18|69.19|66.39|69.25|66.45|68.95|66.15|0
1669770600000|2022-11-30 01:10:00|69.22|66.42|69.05|66.25|69.29|66.49|68.98|66.18|0
1669770900000|2022-11-30 01:15:00|69.01|66.21|69.35|66.55|69.39|66.59|69.01|66.21|0
1669771200000|2022-11-30 01:20:00|69.37|66.57|69.21|66.41|69.42|66.62|69.21|66.41|0
1669771500000|2022-11-30 01:25:00|69.2|66.4|69.25|66.45|69.42|66.62|69.18|66.38|0
1669771800000|2022-11-30 01:30:00|69.28|66.48|68.97|66.17|69.38|66.58|68.97|66.17|0
1669772100000|2022-11-30 01:35:00|69.01|66.21|68.94|66.14|69.14|66.34|68.87|66.07|0
1669772400000|2022-11-30 01:40:00|68.9|66.1|68.8|66|68.94|66.14|68.73|65.93|0
1669772700000|2022-11-30 01:45:00|68.76|65.96|68.78|65.98|68.97|66.17|68.76|65.96|0
1669773000000|2022-11-30 01:50:00|68.76|65.96|68.93|66.13|68.97|66.17|68.76|65.96|0
1669773300000|2022-11-30 01:55:00|68.91|66.11|69.07|66.27|69.1|66.3|68.86|66.06|0
1669773600000|2022-11-30 02:00:00|69.1|66.3|69.06|66.26|69.22|66.42|69.03|66.23|0
1669773900000|2022-11-30 02:05:00|69.1|66.3|69.11|66.31|69.13|66.33|69.03|66.23|0
1669774200000|2022-11-30 02:10:00|69.13|66.33|69.13|66.33|69.27|66.47|69.1|66.3|0
1669774500000|2022-11-30 02:15:00|69.16|66.36|69.26|66.46|69.26|66.46|69.13|66.33|0
1669774800000|2022-11-30 02:20:00|69.23|66.43|69.09|66.29|69.23|66.43|69.06|66.26|0
1669775100000|2022-11-30 02:25:00|69.13|66.33|69.16|66.36|69.16|66.36|69.09|66.29|0
1669775400000|2022-11-30 02:30:00|69.19|66.39|69.09|66.29|69.19|66.39|69.02|66.22|0
1669775700000|2022-11-30 02:35:00|69.05|66.25|69.15|66.35|69.19|66.39|69.02|66.22|0
1669776000000|2022-11-30 02:40:00|69.14|66.34|69.05|66.25|69.26|66.46|69.02|66.22|0
1669776300000|2022-11-30 02:45:00|69.02|66.22|69.08|66.28|69.15|66.35|69.02|66.22|0
1669776600000|2022-11-30 02:50:00|69.05|66.25|68.98|66.18|69.12|66.32|68.98|66.18|0
1669776900000|2022-11-30 02:55:00|68.94|66.14|69.01|66.21|69.05|66.25|68.94|66.14|0
1669777200000|2022-11-30 03:00:00|68.98|66.18|68.98|66.18|69.01|66.21|68.87|66.07|0
1669777500000|2022-11-30 03:05:00|69.01|66.21|69.01|66.21|69.08|66.28|68.97|66.17|0
1669777800000|2022-11-30 03:10:00|68.97|66.17|69.01|66.21|69.08|66.28|68.97|66.17|0
1669778100000|2022-11-30 03:15:00|69.04|66.24|69.14|66.34|69.21|66.41|69.04|66.24|0
1669778400000|2022-11-30 03:20:00|69.11|66.31|69.07|66.27|69.17|66.37|69.07|66.27|0
1669778700000|2022-11-30 03:25:00|69.04|66.24|69.14|66.34|69.17|66.37|69.04|66.24|0
1669779000000|2022-11-30 03:30:00|69.16|66.36|69.07|66.27|69.16|66.36|69.07|66.27|0
1669779300000|2022-11-30 03:35:00|69.05|66.25|68.96|66.16|69.1|66.3|68.96|66.16|0
1669779600000|2022-11-30 03:40:00|69|66.2|69|66.2|69.07|66.27|68.93|66.13|0
1669779900000|2022-11-30 03:45:00|68.96|66.16|69.03|66.23|69.03|66.23|68.93|66.13|0
1669780200000|2022-11-30 03:50:00|69.01|66.21|68.87|66.07|69.03|66.23|68.82|66.02|0
1669780500000|2022-11-30 03:55:00|68.89|66.09|68.85|66.05|68.92|66.12|68.85|66.05|0
1669780800000|2022-11-30 04:00:00|68.82|66.02|68.75|65.95|68.85|66.05|68.68|65.88|0
1669781100000|2022-11-30 04:05:00|68.73|65.93|68.87|66.07|68.89|66.09|68.72|65.92|0
1669781400000|2022-11-30 04:10:00|68.89|66.09|68.68|65.88|68.89|66.09|68.68|65.88|0
1669781700000|2022-11-30 04:15:00|68.71|65.91|68.54|65.74|68.71|65.91|68.53|65.73|0
1669782000000|2022-11-30 04:20:00|68.56|65.76|68.52|65.72|68.58|65.78|68.51|65.71|0
1669782300000|2022-11-30 04:25:00|68.51|65.71|68.57|65.77|68.59|65.79|68.51|65.71|0
1669782600000|2022-11-30 04:30:00|68.59|65.79|68.67|65.87|68.71|65.91|68.57|65.77|0
1669782900000|2022-11-30 04:35:00|68.64|65.84|68.54|65.74|68.67|65.87|68.54|65.74|0
1669783200000|2022-11-30 04:40:00|68.57|65.77|68.67|65.87|68.7|65.9|68.57|65.77|0
1669783500000|2022-11-30 04:45:00|68.65|65.85|68.7|65.9|68.7|65.9|68.63|65.83|0
1669783800000|2022-11-30 04:50:00|68.67|65.87|68.73|65.93|68.8|66|68.67|65.87|0
1669784100000|2022-11-30 04:55:00|68.7|65.9|68.66|65.86|68.73|65.93|68.66|65.86|0
1669784400000|2022-11-30 05:00:00|68.7|65.9|68.76|65.96|68.83|66.03|68.66|65.86|0
1669784700000|2022-11-30 05:05:00|68.73|65.93|68.53|65.73|68.73|65.93|68.46|65.66|0
1669785000000|2022-11-30 05:10:00|68.52|65.72|68.52|65.72|68.56|65.76|68.49|65.69|0
1669785300000|2022-11-30 05:15:00|68.49|65.69|68.45|65.65|68.52|65.72|68.45|65.65|0
1669785600000|2022-11-30 05:20:00|68.42|65.62|68.45|65.65|68.52|65.72|68.42|65.62|0
1669785900000|2022-11-30 05:25:00|68.42|65.62|68.43|65.63|68.48|65.68|68.38|65.58|0
1669786200000|2022-11-30 05:30:00|68.47|65.67|68.55|65.75|68.62|65.82|68.42|65.62|0
1669786500000|2022-11-30 05:35:00|68.53|65.73|68.75|65.95|68.75|65.95|68.52|65.72|0
1669786800000|2022-11-30 05:40:00|68.72|65.92|68.68|65.88|68.72|65.92|68.55|65.75|0
1669787100000|2022-11-30 05:45:00|68.7|65.9|68.65|65.85|68.75|65.95|68.65|65.85|0
1669787400000|2022-11-30 05:50:00|68.61|65.81|68.65|65.85|68.65|65.85|68.51|65.71|0
1669787700000|2022-11-30 05:55:00|68.68|65.88|68.95|66.15|68.95|66.15|68.65|65.85|0
1669788000000|2022-11-30 06:00:00|68.92|66.12|68.95|66.15|68.98|66.18|68.78|65.98|0
1669788300000|2022-11-30 06:05:00|68.91|66.11|68.81|66.01|68.91|66.11|68.64|65.84|0
1669788600000|2022-11-30 06:10:00|68.84|66.04|68.72|65.92|68.88|66.08|68.61|65.81|0
1669788900000|2022-11-30 06:15:00|68.71|65.91|68.59|65.79|68.77|65.97|68.55|65.75|0
1669789200000|2022-11-30 06:20:00|68.57|65.77|68.59|65.79|68.62|65.82|68.5|65.7|0
1669789500000|2022-11-30 06:25:00|68.6|65.8|68.82|66.02|68.84|66.04|68.57|65.77|0
1669789800000|2022-11-30 06:30:00|68.8|66|68.65|65.85|68.84|66.04|68.63|65.83|0
1669790100000|2022-11-30 06:35:00|68.67|65.87|68.8|66|68.87|66.07|68.63|65.83|0
1669790400000|2022-11-30 06:40:00|68.83|66.03|68.88|66.08|68.94|66.14|68.77|65.97|0
1669790700000|2022-11-30 06:45:00|68.9|66.1|68.93|66.13|68.93|66.13|68.83|66.03|0
1669791000000|2022-11-30 06:50:00|68.97|66.17|68.92|66.12|68.97|66.17|68.86|66.06|0
1669791300000|2022-11-30 06:55:00|68.9|66.1|68.73|65.93|68.92|66.12|68.73|65.93|0
1669791600000|2022-11-30 07:00:00|68.76|65.96|68.69|65.89|68.79|65.99|68.67|65.87|0
1669791900000|2022-11-30 07:05:00|68.66|65.86|68.57|65.77|68.74|65.94|68.57|65.77|0
1669792200000|2022-11-30 07:10:00|68.52|65.72|68.33|65.53|68.65|65.85|68.28|65.48|0
1669792500000|2022-11-30 07:15:00|68.35|65.55|68.77|65.97|68.77|65.97|68.2|65.4|0
1669792800000|2022-11-30 07:20:00|68.79|65.99|68.68|65.88|68.82|66.02|68.68|65.88|0
1669793100000|2022-11-30 07:25:00|68.65|65.85|68.44|65.64|68.65|65.85|68.38|65.58|0
1669793400000|2022-11-30 07:30:00|68.41|65.61|68.36|65.56|68.48|65.68|68.27|65.47|0
1669793700000|2022-11-30 07:35:00|68.34|65.54|68.41|65.61|68.44|65.64|68.27|65.47|0
1669794000000|2022-11-30 07:40:00|68.42|65.62|68.51|65.71|68.54|65.74|68.42|65.62|0
1669794300000|2022-11-30 07:45:00|68.61|65.81|68.64|65.84|68.78|65.98|68.61|65.81|0
1669794600000|2022-11-30 07:50:00|68.67|65.87|68.42|65.62|68.74|65.94|68.37|65.57|0
1669794900000|2022-11-30 07:55:00|68.44|65.64|68.4|65.6|68.5|65.7|68.33|65.53|0
1669795200000|2022-11-30 08:00:00|68.43|65.63|68.26|65.46|68.6|65.8|67.96|65.16|0
1669795500000|2022-11-30 08:05:00|68.16|65.56|68.83|66.23|69.28|66.68|67.93|65.33|0
1669795800000|2022-11-30 08:10:00|68.87|66.27|68.59|65.99|69|66.4|68.49|65.89|0
1669796100000|2022-11-30 08:15:00|68.56|65.96|68.76|66.16|68.76|66.16|68.09|65.49|0
1669796400000|2022-11-30 08:20:00|68.73|66.13|68.9|66.3|69|66.4|68.69|66.09|0
1669796700000|2022-11-30 08:25:00|68.86|66.26|68.83|66.23|69.07|66.47|68.76|66.16|0
1669797000000|2022-11-30 08:30:00|68.84|66.24|68.86|66.26|69.13|66.53|68.74|66.14|0
1669797300000|2022-11-30 08:35:00|68.89|66.29|69.03|66.43|69.03|66.43|68.76|66.16|0
1669797600000|2022-11-30 08:40:00|69.01|66.41|69.06|66.46|69.23|66.63|68.86|66.26|0
1669797900000|2022-11-30 08:45:00|69.03|66.43|69.06|66.46|69.13|66.53|68.75|66.15|0
1669798200000|2022-11-30 08:50:00|69.09|66.49|68.99|66.39|69.19|66.59|68.95|66.35|0
1669798500000|2022-11-30 08:55:00|68.97|66.37|68.78|66.18|69.06|66.46|68.68|66.08|0
1669798800000|2022-11-30 09:00:00|68.75|66.15|68.51|65.91|68.75|66.15|68.21|65.61|0
1669799100000|2022-11-30 09:05:00|68.44|65.84|68.3|65.7|68.47|65.87|68.2|65.6|0
1669799400000|2022-11-30 09:10:00|68.37|65.77|68.37|65.77|68.46|65.86|68.1|65.5|0
1669799700000|2022-11-30 09:15:00|68.3|65.7|68.17|65.57|68.34|65.74|68.05|65.45|0
1669800000000|2022-11-30 09:20:00|68.18|65.58|68.03|65.43|68.2|65.6|68|65.4|0
1669800300000|2022-11-30 09:25:00|68.06|65.46|67.76|65.16|68.13|65.53|67.69|65.09|0
1669800600000|2022-11-30 09:30:00|67.73|65.13|67.82|65.22|67.89|65.29|67.69|65.09|0
1669800900000|2022-11-30 09:35:00|67.79|65.19|68.26|65.66|68.33|65.73|67.79|65.19|0
1669801200000|2022-11-30 09:40:00|68.29|65.69|68.9|66.3|69.07|66.47|68.26|65.66|0
1669801500000|2022-11-30 09:45:00|68.94|66.34|68.9|66.3|69.07|66.47|68.77|66.17|0
1669801800000|2022-11-30 09:50:00|68.87|66.27|68.63|66.03|68.97|66.37|68.59|65.99|0
1669802100000|2022-11-30 09:55:00|68.66|66.06|68.69|66.09|68.8|66.2|68.63|66.03|0
1669802400000|2022-11-30 10:00:00|68.71|66.11|68.9|66.3|68.93|66.33|68.46|65.86|0
1669802700000|2022-11-30 10:05:00|68.86|66.26|68.89|66.29|68.96|66.36|68.62|66.02|0
1669803000000|2022-11-30 10:10:00|68.88|66.28|68.62|66.02|68.88|66.28|68.49|65.89|0
1669803300000|2022-11-30 10:15:00|68.66|66.06|68.76|66.16|68.82|66.22|68.55|65.95|0
1669803600000|2022-11-30 10:20:00|68.72|66.12|68.79|66.19|68.89|66.29|68.55|65.95|0
1669803900000|2022-11-30 10:25:00|68.82|66.22|68.68|66.08|68.98|66.38|68.65|66.05|0
1669804200000|2022-11-30 10:30:00|68.65|66.05|68.48|65.88|68.72|66.12|68.45|65.85|0
1669804500000|2022-11-30 10:35:00|68.51|65.91|68.41|65.81|68.61|66.01|68.38|65.78|0
1669804800000|2022-11-30 10:40:00|68.38|65.78|68.58|65.98|68.58|65.98|68.34|65.74|0
1669805100000|2022-11-30 10:45:00|68.54|65.94|68.44|65.84|68.7|66.1|68.37|65.77|0
1669805400000|2022-11-30 10:50:00|68.47|65.87|69.02|66.42|69.08|66.48|68.47|65.87|0
1669805700000|2022-11-30 10:55:00|69.05|66.45|69.01|66.41|69.05|66.45|68.84|66.24|0
1669806000000|2022-11-30 11:00:00|69.03|66.43|68.91|66.31|69.05|66.45|68.71|66.11|0
1669806300000|2022-11-30 11:05:00|68.93|66.33|69.22|66.62|69.25|66.65|68.88|66.28|0
1669806600000|2022-11-30 11:10:00|69.25|66.65|69.15|66.55|69.25|66.65|69.11|66.51|0
1669806900000|2022-11-30 11:15:00|69.2|66.6|69.04|66.44|69.21|66.61|69.01|66.41|0
1669807200000|2022-11-30 11:20:00|69.02|66.42|68.9|66.3|69.08|66.48|68.77|66.17|0
1669807500000|2022-11-30 11:25:00|68.87|66.27|69.11|66.51|69.14|66.54|68.87|66.27|0
1669807800000|2022-11-30 11:30:00|69.07|66.47|69.14|66.54|69.17|66.57|68.97|66.37|0
1669808100000|2022-11-30 11:35:00|69.1|66.5|68.83|66.23|69.1|66.5|68.76|66.16|0
1669808400000|2022-11-30 11:40:00|68.8|66.2|68.76|66.16|68.97|66.37|68.73|66.13|0
1669808700000|2022-11-30 11:45:00|68.74|66.14|68.62|66.02|68.79|66.19|68.56|65.96|0
1669809000000|2022-11-30 11:50:00|68.64|66.04|68.66|66.06|68.83|66.23|68.62|66.02|0
1669809300000|2022-11-30 11:55:00|68.62|66.02|68.55|65.95|68.62|66.02|68.38|65.78|0
1669809600000|2022-11-30 12:00:00|68.52|65.92|68.57|65.97|68.59|65.99|68.45|65.85|0
1669809900000|2022-11-30 12:05:00|68.55|65.95|68.58|65.98|68.62|66.02|68.45|65.85|0
1669810200000|2022-11-30 12:10:00|68.55|65.95|68.41|65.81|68.57|65.97|68.41|65.81|0
1669810500000|2022-11-30 12:15:00|68.44|65.84|68.85|66.25|68.87|66.27|68.44|65.84|0
1669810800000|2022-11-30 12:20:00|68.88|66.28|68.78|66.18|68.88|66.28|68.7|66.1|0
1669811100000|2022-11-30 12:25:00|68.81|66.21|68.81|66.21|68.93|66.33|68.64|66.04|0
1669811400000|2022-11-30 12:30:00|68.85|66.25|68.95|66.35|68.95|66.35|68.66|66.06|0
1669811700000|2022-11-30 12:35:00|68.98|66.38|68.98|66.38|69.05|66.45|68.78|66.18|0
1669812000000|2022-11-30 12:40:00|69|66.4|69.08|66.48|69.15|66.55|68.98|66.38|0
1669812300000|2022-11-30 12:45:00|69.11|66.51|68.87|66.27|69.15|66.55|68.81|66.21|0
1669812600000|2022-11-30 12:50:00|68.89|66.29|68.6|66|68.91|66.31|68.5|65.9|0
1669812900000|2022-11-30 12:55:00|68.63|66.03|69.01|66.41|69.04|66.44|68.63|66.03|0
1669813200000|2022-11-30 13:00:00|68.97|66.37|69.04|66.44|69.14|66.54|68.87|66.27|0
1669813500000|2022-11-30 13:05:00|69.07|66.47|68.97|66.37|69.07|66.47|68.66|66.06|0
1669813800000|2022-11-30 13:10:00|69|66.4|68.8|66.2|69.04|66.44|68.75|66.15|0
1669814100000|2022-11-30 13:15:00|68.37|65.77|68.15|65.55|68.59|65.99|67.53|64.93|0
1669814400000|2022-11-30 13:20:00|67.98|65.38|68.35|65.75|68.46|65.86|67.98|65.38|0
1669814700000|2022-11-30 13:25:00|68.42|65.82|68.32|65.72|68.52|65.92|68.18|65.58|0
1669815000000|2022-11-30 13:30:00|68.35|65.75|69.6|67|69.92|67.32|68.13|65.53|0
1669815300000|2022-11-30 13:35:00|69.61|67.01|69.51|66.91|69.85|67.25|69.47|66.87|0
1669815600000|2022-11-30 13:40:00|69.52|66.92|69.75|67.15|69.82|67.22|69.23|66.63|0
1669815900000|2022-11-30 13:45:00|69.78|67.18|69.9|67.3|70.02|67.42|69.61|67.01|0
1669816200000|2022-11-30 13:50:00|69.88|67.28|69.71|67.11|69.95|67.35|69.5|66.9|0
1669816500000|2022-11-30 13:55:00|69.64|67.04|70.29|67.69|70.36|67.76|69.64|67.04|0
1669816800000|2022-11-30 14:00:00|70.33|67.73|69.95|67.35|70.4|67.8|69.95|67.35|0
1669817100000|2022-11-30 14:05:00|69.98|67.38|69.53|66.93|69.98|67.38|69.43|66.83|0
1669817400000|2022-11-30 14:10:00|69.57|66.97|69.7|67.1|69.7|67.1|69.36|66.76|0
1669817700000|2022-11-30 14:15:00|69.67|67.07|69.27|66.67|69.67|67.07|69.19|66.59|0
1669818000000|2022-11-30 14:20:00|69.32|66.72|69.46|66.86|69.6|67|69.12|66.52|0
1669818300000|2022-11-30 14:25:00|69.56|66.96|69.77|67.17|69.83|67.23|69.42|66.82|0
1669818600000|2022-11-30 14:30:00|69.7|67.1|68.94|66.34|69.87|67.27|68.84|66.24|0
1669818900000|2022-11-30 14:35:00|69.01|66.41|70.42|67.82|70.49|67.89|68.84|66.24|0
1669819200000|2022-11-30 14:40:00|70.31|67.71|69.18|66.58|70.31|67.71|69.09|66.49|0
1669819500000|2022-11-30 14:45:00|69.14|66.54|70.14|67.54|70.21|67.61|69.09|66.49|0
1669819800000|2022-11-30 14:50:00|70.03|67.43|70.24|67.64|70.38|67.78|69.79|67.19|0
1669820100000|2022-11-30 14:55:00|70.17|67.57|70.13|67.53|70.31|67.71|69.86|67.26|0
1669820400000|2022-11-30 15:00:00|70.03|67.43|70.62|68.02|71.43|68.83|69.89|67.29|0
1669820700000|2022-11-30 15:05:00|70.58|67.98|70.06|67.46|70.93|68.33|70.06|67.46|0
1669821000000|2022-11-30 15:10:00|70.17|67.57|70.83|68.23|70.97|68.37|69.96|67.36|0
1669821300000|2022-11-30 15:15:00|70.86|68.26|71.31|68.71|71.42|68.82|70.79|68.19|0
1669821600000|2022-11-30 15:20:00|71.35|68.75|71.1|68.5|71.49|68.89|70.89|68.29|0
1669821900000|2022-11-30 15:25:00|71.14|68.54|71.56|68.96|71.88|69.28|71.1|68.5|0
1669822200000|2022-11-30 15:30:00|71.45|68.85|71.45|68.85|71.77|69.17|71.24|68.64|0
1669822500000|2022-11-30 15:35:00|71.48|68.88|71.06|68.46|71.52|68.92|71.06|68.46|0
1669822800000|2022-11-30 15:40:00|71.03|68.43|70.92|68.32|71.06|68.46|70.68|68.08|0
1669823100000|2022-11-30 15:45:00|70.95|68.35|71.4|68.8|71.76|69.16|70.28|67.68|0
1669823400000|2022-11-30 15:50:00|71.44|68.84|71.54|68.94|71.65|69.05|71.02|68.42|0
1669823700000|2022-11-30 15:55:00|71.47|68.87|71.23|68.63|71.51|68.91|71.05|68.45|0
1669824000000|2022-11-30 16:00:00|71.12|68.52|71.65|69.05|71.79|69.19|70.98|68.38|0
1669824300000|2022-11-30 16:05:00|71.61|69.01|70.56|67.96|71.61|69.01|70.49|67.89|0
1669824600000|2022-11-30 16:10:00|70.59|67.99|70.35|67.75|70.73|68.13|70.21|67.61|0
1669824900000|2022-11-30 16:15:00|70.38|67.78|70.38|67.78|70.66|68.06|70.07|67.47|0
1669825200000|2022-11-30 16:20:00|70.34|67.74|70.34|67.74|70.52|67.92|70.1|67.5|0
1669825500000|2022-11-30 16:25:00|70.38|67.78|70.27|67.67|70.55|67.95|69.93|67.33|0
1669825800000|2022-11-30 16:30:00|70.2|67.6|69.95|67.35|70.3|67.7|69.71|67.11|0
1669826100000|2022-11-30 16:35:00|69.99|67.39|69.75|67.15|69.99|67.39|69.68|67.08|0
1669826400000|2022-11-30 16:40:00|69.78|67.18|70.05|67.45|70.05|67.45|69.71|67.11|0
1669826700000|2022-11-30 16:45:00|70.09|67.49|69.88|67.28|70.12|67.52|69.78|67.18|0
1669827000000|2022-11-30 16:50:00|69.84|67.24|70.22|67.62|70.24|67.64|69.81|67.21|0
1669827300000|2022-11-30 16:55:00|70.19|67.59|70.22|67.62|70.26|67.66|69.98|67.38|0
1669827600000|2022-11-30 17:00:00|70.19|67.59|69.91|67.31|70.29|67.69|69.91|67.31|0
1669827900000|2022-11-30 17:05:00|70.01|67.41|70.6|68|70.74|68.14|69.94|67.34|0
1669828200000|2022-11-30 17:10:00|70.67|68.07|70.7|68.1|70.84|68.24|70.5|67.9|0
1669828500000|2022-11-30 17:15:00|70.77|68.17|72.05|69.45|72.16|69.56|70.77|68.17|0
1669828800000|2022-11-30 17:20:00|72.02|69.42|72.3|69.7|72.83|70.23|72.02|69.42|0
1669829100000|2022-11-30 17:25:00|72.26|69.66|72.26|69.66|72.48|69.88|72.08|69.48|0
1669829400000|2022-11-30 17:30:00|72.3|69.7|72.15|69.55|72.44|69.84|72.05|69.45|0
1669829700000|2022-11-30 17:35:00|72.22|69.62|72.65|70.05|72.83|70.23|72.15|69.55|0
1669830000000|2022-11-30 17:40:00|72.61|70.01|72.04|69.44|72.79|70.19|71.87|69.27|0
1669830300000|2022-11-30 17:45:00|72.08|69.48|71.71|69.11|72.15|69.55|71.42|68.82|0
1669830600000|2022-11-30 17:50:00|71.67|69.07|71.53|68.93|71.85|69.25|71.49|68.89|0
1669830900000|2022-11-30 17:55:00|71.6|69|71.6|69|71.74|69.14|71.39|68.79|0
1669831200000|2022-11-30 18:00:00|71.56|68.96|71.07|68.47|71.67|69.07|71.03|68.43|0
1669831500000|2022-11-30 18:05:00|71.1|68.5|70.68|68.08|71.17|68.57|70.65|68.05|0
1669831800000|2022-11-30 18:10:00|70.65|68.05|70.64|68.04|70.82|68.22|70.47|67.87|0
1669832100000|2022-11-30 18:15:00|70.57|67.97|70.75|68.15|70.77|68.17|70.54|67.94|0
1669832400000|2022-11-30 18:20:00|70.71|68.11|70.71|68.11|70.96|68.36|70.54|67.94|0
1669832700000|2022-11-30 18:25:00|70.68|68.08|70.74|68.14|70.81|68.21|70.53|67.93|0
1669833000000|2022-11-30 18:30:00|70.67|68.07|67.83|65.23|71.27|68.67|66.49|63.89|0
1669833300000|2022-11-30 18:35:00|67.7|65.1|65.12|62.52|67.7|65.1|64.57|61.97|0
1669833600000|2022-11-30 18:40:00|65.18|62.58|65.79|63.19|66.61|64.01|63.94|61.34|0
1669833900000|2022-11-30 18:45:00|65.88|63.28|66.15|63.55|67.88|65.28|65.67|63.07|0
1669834200000|2022-11-30 18:50:00|66.18|63.58|65.68|63.08|66.61|64.01|65.68|63.08|0
1669834500000|2022-11-30 18:55:00|65.54|62.94|63.72|61.12|65.59|62.99|63.46|60.86|0
1669834800000|2022-11-30 19:00:00|63.53|60.93|61.72|59.12|63.53|60.93|61.5|58.9|0
1669835100000|2022-11-30 19:05:00|61.66|59.06|61.22|58.62|61.66|59.06|60.61|58.01|0
1669835400000|2022-11-30 19:10:00|61.35|58.75|60.82|58.22|61.41|58.81|60.58|57.98|0
1669835700000|2022-11-30 19:15:00|60.79|58.19|58.38|55.78|60.79|58.19|58.27|55.67|0
1669836000000|2022-11-30 19:20:00|58.24|55.64|58.59|55.99|59.13|56.53|58.12|55.52|0
1669836300000|2022-11-30 19:25:00|58.56|55.96|58.56|55.96|58.95|56.35|58.12|55.52|0
1669836600000|2022-11-30 19:30:00|58.5|55.9|58.56|55.96|59.12|56.52|58.44|55.84|0
1669836900000|2022-11-30 19:35:00|58.65|56.05|59.15|56.55|59.45|56.85|58.53|55.93|0
1669837200000|2022-11-30 19:40:00|59.12|56.52|59.66|57.06|59.81|57.21|58.76|56.16|0
1669837500000|2022-11-30 19:45:00|59.6|57|58.82|56.22|59.63|57.03|58.82|56.22|0
1669837800000|2022-11-30 19:50:00|58.79|56.19|58.67|56.07|58.88|56.28|58.05|55.45|0
1669838100000|2022-11-30 19:55:00|58.61|56.01|58.34|55.74|58.97|56.37|58.34|55.74|0
1669838400000|2022-11-30 20:00:00|58.33|55.73|57.61|55.01|58.46|55.86|57.58|54.98|0
1669838700000|2022-11-30 20:05:00|57.7|55.1|57.23|54.63|57.78|55.18|57.14|54.54|0
1669839000000|2022-11-30 20:10:00|57.26|54.66|57.14|54.54|57.37|54.77|57.08|54.48|0
1669839300000|2022-11-30 20:15:00|57.17|54.57|56.42|53.82|57.23|54.63|56.19|53.59|0
1669839600000|2022-11-30 20:20:00|56.45|53.85|56.31|53.71|57.51|54.91|55.72|53.12|0
1669839900000|2022-11-30 20:25:00|56.28|53.68|56.79|54.19|56.96|54.36|55.97|53.37|0
1669840200000|2022-11-30 20:30:00|56.81|54.21|55.96|53.36|56.87|54.27|55.91|53.31|0
1669840500000|2022-11-30 20:35:00|55.93|53.33|56.38|53.78|56.64|54.04|55.51|52.91|0
1669840800000|2022-11-30 20:40:00|56.5|53.9|56.35|53.75|56.61|54.01|56.21|53.61|0
1669841100000|2022-11-30 20:45:00|56.38|53.78|56.24|53.64|56.47|53.87|56.04|53.44|0
1669841400000|2022-11-30 20:50:00|56.27|53.67|55.37|52.77|56.27|53.67|55.31|52.71|0
1669841700000|2022-11-30 20:55:00|55.39|52.79|53.56|50.96|56.58|53.98|53.56|50.96|0
1669842000000|2022-11-30 21:00:00|53.97|51.37|53.31|50.71|54.22|51.62|53.04|50.44|0
1669842300000|2022-11-30 21:05:00|53.34|50.74|52.96|50.36|53.34|50.74|52.88|50.28|0
1669842600000|2022-11-30 21:10:00|53.01|50.41|52.96|50.36|53.25|50.65|52.88|50.28|0
1669842900000|2022-11-30 21:15:00|53.06|50.26|52.97|50.17|53.22|50.42|52.96|50.16|0
1669843200000|2022-11-30 21:20:00|53|50.2|53.13|50.33|53.13|50.33|53|50.2|0
1669843500000|2022-11-30 21:25:00|53.11|50.31|52.94|50.14|53.11|50.31|52.94|50.14|0
1669843800000|2022-11-30 21:30:00|52.92|50.12|52.51|49.71|52.92|50.12|52.49|49.69|0
1669844100000|2022-11-30 21:35:00|52.54|49.74|52.41|49.61|52.57|49.77|52.41|49.61|0
1669844400000|2022-11-30 21:40:00|52.43|49.63|52.54|49.74|52.55|49.75|52.4|49.6|0
1669844700000|2022-11-30 21:45:00|52.56|49.76|52.59|49.79|52.59|49.79|52.51|49.71|0
1669845000000|2022-11-30 21:50:00|52.62|49.82|52.45|49.65|52.62|49.82|52.42|49.62|0
1669845300000|2022-11-30 21:55:00|52.48|49.68|52.39|49.59|52.48|49.68|52.37|49.57|0
1669845600000|2022-11-30 22:00:00|52.4|49.6|52.42|49.62|52.44|49.64|52.32|49.52|0
1669845900000|2022-11-30 22:05:00|52.48|49.68|52.44|49.64|52.48|49.68|52.42|49.62|0
1669846200000|2022-11-30 22:10:00|52.47|49.67|52.48|49.68|52.48|49.68|52.47|49.67|0
1669846500000|2022-11-30 22:15:00|52.49|49.69|52.49|49.69|52.53|49.73|52.46|49.66|0
1669846800000|2022-11-30 22:20:00|52.48|49.68|52.55|49.75|52.55|49.75|52.47|49.67|0
1669847100000|2022-11-30 22:25:00|52.54|49.74|52.58|49.78|52.61|49.81|52.52|49.72|0
1669847400000|2022-11-30 22:30:00|52.6|49.8|52.63|49.83|52.64|49.84|52.6|49.8|0
1669847700000|2022-11-30 22:35:00|52.65|49.85|52.59|49.79|52.65|49.85|52.59|49.79|0
1669848000000|2022-11-30 22:40:00|52.6|49.8|52.59|49.79|52.6|49.8|52.59|49.79|0
1669848300000|2022-11-30 22:45:00|52.6|49.8|52.55|49.75|52.6|49.8|52.54|49.74|0
1669848600000|2022-11-30 22:50:00|52.56|49.76|52.55|49.75|52.57|49.77|52.54|49.74|0
1669848900000|2022-11-30 22:55:00|52.56|49.76|52.48|49.68|52.56|49.76|52.48|49.68|0
1669849200000|2022-11-30 23:00:00|52.18|49.38|52.38|49.58|52.57|49.77|52.06|49.26|0
1669849500000|2022-11-30 23:05:00|52.41|49.61|52.7|49.9|52.73|49.93|52.39|49.59|0
1669849800000|2022-11-30 23:10:00|52.73|49.93|52.67|49.87|52.75|49.95|52.54|49.74|0
1669850100000|2022-11-30 23:15:00|52.64|49.84|52.83|50.03|52.91|50.11|52.62|49.82|0
1669850400000|2022-11-30 23:20:00|52.8|50|52.82|50.02|52.86|50.06|52.75|49.95|0
1669850700000|2022-11-30 23:25:00|52.79|49.99|52.86|50.06|52.86|50.06|52.78|49.98|0
1669851000000|2022-11-30 23:30:00|52.88|50.08|52.93|50.13|53.04|50.24|52.8|50|0
1669851300000|2022-11-30 23:35:00|52.91|50.11|52.83|50.03|52.99|50.19|52.8|50|0
1669851600000|2022-11-30 23:40:00|52.85|50.05|52.74|49.94|52.85|50.05|52.72|49.92|0
1669851900000|2022-11-30 23:45:00|52.72|49.92|52.69|49.89|52.8|50|52.69|49.89|0
1669852200000|2022-11-30 23:50:00|52.61|49.81|52.47|49.67|52.69|49.89|52.45|49.65|0
1669852500000|2022-11-30 23:55:00|52.45|49.65|52.58|49.78|52.58|49.78|52.45|49.65|0
1669852800000|2022-12-01 00:00:00|52.63|49.83|52.36|49.56|52.63|49.83|52.34|49.54|0
1669853100000|2022-12-01 00:05:00|52.35|49.55|52.64|49.84|52.66|49.86|52.35|49.55|0
1669853400000|2022-12-01 00:10:00|52.63|49.83|52.68|49.88|52.82|50.02|52.63|49.83|0
1669853700000|2022-12-01 00:15:00|52.71|49.91|52.6|49.8|52.81|50.01|52.49|49.69|0
1669854000000|2022-12-01 00:20:00|52.57|49.77|52.46|49.66|52.59|49.79|52.44|49.64|0
1669854300000|2022-12-01 00:25:00|52.44|49.64|52.6|49.8|52.6|49.8|52.33|49.53|0
1669854600000|2022-12-01 00:30:00|52.57|49.77|52.65|49.85|52.73|49.93|52.57|49.77|0
1669854900000|2022-12-01 00:35:00|52.64|49.84|52.83|50.03|52.83|50.03|52.62|49.82|0
1669855200000|2022-12-01 00:40:00|52.81|50.01|52.81|50.01|52.94|50.14|52.79|49.99|0
1669855500000|2022-12-01 00:45:00|52.83|50.03|52.89|50.09|52.89|50.09|52.67|49.87|0
1669855800000|2022-12-01 00:50:00|52.86|50.06|52.86|50.06|52.97|50.17|52.8|50|0
1669856100000|2022-12-01 00:55:00|52.88|50.08|52.87|50.07|52.88|50.08|52.78|49.98|0
1669856400000|2022-12-01 01:00:00|52.94|50.14|52.88|50.08|52.96|50.16|52.83|50.03|0
1669856700000|2022-12-01 01:05:00|52.91|50.11|52.75|49.95|52.91|50.11|52.69|49.89|0
1669857000000|2022-12-01 01:10:00|52.77|49.97|52.8|50|52.85|50.05|52.72|49.92|0
1669857300000|2022-12-01 01:15:00|52.82|50.02|52.9|50.1|52.96|50.16|52.77|49.97|0
1669857600000|2022-12-01 01:20:00|52.93|50.13|52.93|50.13|52.96|50.16|52.85|50.05|0
1669857900000|2022-12-01 01:25:00|52.96|50.16|52.69|49.89|53.01|50.21|52.69|49.89|0
1669858200000|2022-12-01 01:30:00|52.71|49.91|52.82|50.02|52.85|50.05|52.6|49.8|0
1669858500000|2022-12-01 01:35:00|52.81|50.01|53.47|50.67|53.51|50.71|52.76|49.96|0
1669858800000|2022-12-01 01:40:00|53.51|50.71|53.48|50.68|53.51|50.71|53.4|50.6|0
1669859100000|2022-12-01 01:45:00|53.45|50.65|53.42|50.62|53.56|50.76|53.37|50.57|0
1669859400000|2022-12-01 01:50:00|53.39|50.59|53.42|50.62|53.53|50.73|53.3|50.5|0
1669859700000|2022-12-01 01:55:00|53.45|50.65|53.45|50.65|53.53|50.73|53.37|50.57|0
1669860000000|2022-12-01 02:00:00|53.47|50.67|53.42|50.62|53.47|50.67|53.34|50.54|0
1669860300000|2022-12-01 02:05:00|53.44|50.64|53.44|50.64|53.47|50.67|53.33|50.53|0
1669860600000|2022-12-01 02:10:00|53.47|50.67|54.26|51.46|54.26|51.46|53.42|50.62|0
1669860900000|2022-12-01 02:15:00|54.27|51.47|54.2|51.4|54.31|51.51|54.17|51.37|0
1669861200000|2022-12-01 02:20:00|54.22|51.42|54.28|51.48|54.34|51.54|54.2|51.4|0
1669861500000|2022-12-01 02:25:00|54.3|51.5|54.28|51.48|54.36|51.56|54.28|51.48|0
1669861800000|2022-12-01 02:30:00|54.25|51.45|54.22|51.42|54.33|51.53|54.17|51.37|0
1669862100000|2022-12-01 02:35:00|54.25|51.45|54.39|51.59|54.42|51.62|54.22|51.42|0
1669862400000|2022-12-01 02:40:00|54.36|51.56|54.4|51.6|54.41|51.61|54.33|51.53|0
1669862700000|2022-12-01 02:45:00|54.41|51.61|54.21|51.41|54.41|51.61|54.19|51.39|0
1669863000000|2022-12-01 02:50:00|54.22|51.42|54.22|51.42|54.25|51.45|54.16|51.36|0
1669863300000|2022-12-01 02:55:00|54.2|51.4|54.19|51.39|54.24|51.44|54.18|51.38|0
1669863600000|2022-12-01 03:00:00|54.22|51.42|54.15|51.35|54.24|51.44|54.08|51.28|0
1669863900000|2022-12-01 03:05:00|54.16|51.36|54.27|51.47|54.27|51.47|54.11|51.31|0
1669864200000|2022-12-01 03:10:00|54.24|51.44|54.4|51.6|54.49|51.69|54.24|51.44|0
1669864500000|2022-12-01 03:15:00|54.42|51.62|54.46|51.66|54.49|51.69|54.4|51.6|0
1669864800000|2022-12-01 03:20:00|54.44|51.64|54.32|51.52|54.48|51.68|54.24|51.44|0
1669865100000|2022-12-01 03:25:00|54.29|51.49|54.23|51.43|54.32|51.52|54.18|51.38|0
1669865400000|2022-12-01 03:30:00|54.22|51.42|53.89|51.09|54.22|51.42|53.88|51.08|0
1669865700000|2022-12-01 03:35:00|53.91|51.11|53.82|51.02|53.93|51.13|53.82|51.02|0
1669866000000|2022-12-01 03:40:00|53.85|51.05|53.88|51.08|53.9|51.1|53.82|51.02|0
1669866300000|2022-12-01 03:45:00|53.9|51.1|53.93|51.13|53.98|51.18|53.9|51.1|0
1669866600000|2022-12-01 03:50:00|53.9|51.1|53.87|51.07|53.96|51.16|53.85|51.05|0
1669866900000|2022-12-01 03:55:00|53.89|51.09|53.79|50.99|53.89|51.09|53.74|50.94|0
1669867200000|2022-12-01 04:00:00|53.82|51.02|53.87|51.07|53.92|51.12|53.82|51.02|0
1669867500000|2022-12-01 04:05:00|53.84|51.04|53.79|50.99|53.87|51.07|53.79|50.99|0
1669867800000|2022-12-01 04:10:00|53.76|50.96|53.73|50.93|53.79|50.99|53.69|50.89|0
1669868100000|2022-12-01 04:15:00|53.7|50.9|53.76|50.96|53.78|50.98|53.7|50.9|0
1669868400000|2022-12-01 04:20:00|53.73|50.93|53.73|50.93|53.78|50.98|53.73|50.93|0
1669868700000|2022-12-01 04:25:00|53.75|50.95|53.75|50.95|53.75|50.95|53.71|50.91|0
1669869000000|2022-12-01 04:30:00|53.78|50.98|53.51|50.71|53.78|50.98|53.51|50.71|0
1669869300000|2022-12-01 04:35:00|53.53|50.73|53.4|50.6|53.56|50.76|53.37|50.57|0
1669869600000|2022-12-01 04:40:00|53.43|50.63|53.37|50.57|53.45|50.65|53.37|50.57|0
1669869900000|2022-12-01 04:45:00|53.4|50.6|53.56|50.76|53.56|50.76|53.32|50.52|0
1669870200000|2022-12-01 04:50:00|53.53|50.73|53.58|50.78|53.61|50.81|53.5|50.7|0
1669870500000|2022-12-01 04:55:00|53.56|50.76|53.58|50.78|53.61|50.81|53.55|50.75|0
1669870800000|2022-12-01 05:00:00|53.57|50.77|53.61|50.81|53.72|50.92|53.55|50.75|0
1669871100000|2022-12-01 05:05:00|53.63|50.83|53.39|50.59|53.63|50.83|53.35|50.55|0
1669871400000|2022-12-01 05:10:00|53.4|50.6|53.31|50.51|53.47|50.67|53.31|50.51|0
1669871700000|2022-12-01 05:15:00|53.33|50.53|53.44|50.64|53.47|50.67|53.12|50.32|0
1669872000000|2022-12-01 05:20:00|53.47|50.67|53.25|50.45|53.58|50.78|53.25|50.45|0
1669872300000|2022-12-01 05:25:00|53.22|50.42|53.3|50.5|53.41|50.61|53.22|50.42|0
1669872600000|2022-12-01 05:30:00|53.28|50.48|53.19|50.39|53.3|50.5|53.03|50.23|0
1669872900000|2022-12-01 05:35:00|53.22|50.42|53.25|50.45|53.33|50.53|53.11|50.31|0
1669873200000|2022-12-01 05:40:00|53.27|50.47|53.2|50.4|53.31|50.51|53.11|50.31|0
1669873500000|2022-12-01 05:45:00|53.22|50.42|53.27|50.47|53.32|50.52|53.22|50.42|0
1669873800000|2022-12-01 05:50:00|53.24|50.44|53.32|50.52|53.32|50.52|53.21|50.41|0
1669874100000|2022-12-01 05:55:00|53.29|50.49|53.24|50.44|53.31|50.51|53.16|50.36|0
1669874400000|2022-12-01 06:00:00|53.27|50.47|53.24|50.44|53.32|50.52|53.1|50.3|0
1669874700000|2022-12-01 06:05:00|53.27|50.47|53.34|50.54|53.4|50.6|53.21|50.41|0
1669875000000|2022-12-01 06:10:00|53.32|50.52|53.34|50.54|53.42|50.62|53.32|50.52|0
1669875300000|2022-12-01 06:15:00|53.37|50.57|53.29|50.49|53.37|50.57|53.23|50.43|0
1669875600000|2022-12-01 06:20:00|53.26|50.46|53.34|50.54|53.39|50.59|53.21|50.41|0
1669875900000|2022-12-01 06:25:00|53.31|50.51|53.5|50.7|53.53|50.73|53.31|50.51|0
1669876200000|2022-12-01 06:30:00|53.51|50.71|53.5|50.7|53.58|50.78|53.47|50.67|0
1669876500000|2022-12-01 06:35:00|53.53|50.73|53.5|50.7|53.53|50.73|53.47|50.67|0
1669876800000|2022-12-01 06:40:00|53.48|50.68|53.55|50.75|53.55|50.75|53.47|50.67|0
1669877100000|2022-12-01 06:45:00|53.58|50.78|53.55|50.75|53.6|50.8|53.52|50.72|0
1669877400000|2022-12-01 06:50:00|53.56|50.76|53.52|50.72|53.56|50.76|53.47|50.67|0
1669877700000|2022-12-01 06:55:00|53.51|50.71|53.52|50.72|53.6|50.8|53.51|50.71|0
1669878000000|2022-12-01 07:00:00|53.49|50.69|53.65|50.85|53.76|50.96|53.45|50.65|0
1669878300000|2022-12-01 07:05:00|53.68|50.88|53.65|50.85|53.79|50.99|53.61|50.81|0
1669878600000|2022-12-01 07:10:00|53.68|50.88|53.69|50.89|53.81|51.01|53.68|50.88|0
1669878900000|2022-12-01 07:15:00|53.68|50.88|54.08|51.28|54.08|51.28|53.54|50.74|0
1669879200000|2022-12-01 07:20:00|54.05|51.25|53.87|51.07|54.11|51.31|53.55|50.75|0
1669879500000|2022-12-01 07:25:00|53.9|51.1|54.09|51.29|54.09|51.29|53.82|51.02|0
1669879800000|2022-12-01 07:30:00|54.06|51.26|54.17|51.37|54.21|51.41|53.98|51.18|0
1669880100000|2022-12-01 07:35:00|54.14|51.34|53.95|51.15|54.17|51.37|53.9|51.1|0
1669880400000|2022-12-01 07:40:00|53.94|51.14|53.9|51.1|54.03|51.23|53.81|51.01|0
1669880700000|2022-12-01 07:45:00|53.87|51.07|53.84|51.04|53.96|51.16|53.81|51.01|0
1669881000000|2022-12-01 07:50:00|53.87|51.07|54|51.2|54.19|51.39|53.84|51.04|0
1669881300000|2022-12-01 07:55:00|54.03|51.23|53.88|51.08|54.08|51.28|53.76|50.96|0
1669881600000|2022-12-01 08:00:00|53.84|51.04|53.78|50.98|53.95|51.15|53.7|50.9|0
1669881900000|2022-12-01 08:05:00|53.7|51.1|53.92|51.32|54.01|51.41|53.55|50.95|0
1669882200000|2022-12-01 08:10:00|53.87|51.27|53.68|51.08|53.9|51.3|53.6|51|0
1669882500000|2022-12-01 08:15:00|53.65|51.05|53.87|51.27|53.95|51.35|53.65|51.05|0
1669882800000|2022-12-01 08:20:00|53.81|51.21|54.33|51.73|54.44|51.84|53.7|51.1|0
1669883100000|2022-12-01 08:25:00|54.36|51.76|54.4|51.8|54.55|51.95|54.24|51.64|0
1669883400000|2022-12-01 08:30:00|54.43|51.83|53.85|51.25|54.46|51.86|53.69|51.09|0
1669883700000|2022-12-01 08:35:00|53.88|51.28|53.99|51.39|54.21|51.61|53.88|51.28|0
1669884000000|2022-12-01 08:40:00|54.01|51.41|54|51.4|54.07|51.47|53.82|51.22|0
1669884300000|2022-12-01 08:45:00|53.98|51.38|54.12|51.52|54.23|51.63|53.9|51.3|0
1669884600000|2022-12-01 08:50:00|54.15|51.55|54.09|51.49|54.26|51.66|53.9|51.3|0
1669884900000|2022-12-01 08:55:00|54.01|51.41|54.01|51.41|54.09|51.49|53.82|51.22|0
1669885200000|2022-12-01 09:00:00|53.99|51.39|54.12|51.52|54.2|51.6|53.87|51.27|0
1669885500000|2022-12-01 09:05:00|54.17|51.57|54.33|51.73|54.44|51.84|54.09|51.49|0
1669885800000|2022-12-01 09:10:00|54.36|51.76|54.5|51.9|54.64|52.04|54.33|51.73|0
1669886100000|2022-12-01 09:15:00|54.52|51.92|54.58|51.98|54.72|52.12|54.5|51.9|0
1669886400000|2022-12-01 09:20:00|54.59|51.99|54.44|51.84|54.61|52.01|54.38|51.78|0
1669886700000|2022-12-01 09:25:00|54.47|51.87|54.36|51.76|54.69|52.09|54.33|51.73|0
1669887000000|2022-12-01 09:30:00|54.33|51.73|54.46|51.86|54.52|51.92|54.27|51.67|0
1669887300000|2022-12-01 09:35:00|54.44|51.84|54.85|52.25|54.93|52.33|54.44|51.84|0
1669887600000|2022-12-01 09:40:00|54.88|52.28|55.17|52.57|55.42|52.82|54.59|51.99|0
1669887900000|2022-12-01 09:45:00|55.14|52.54|55.16|52.56|55.25|52.65|55.03|52.43|0
1669888200000|2022-12-01 09:50:00|55.19|52.59|55.27|52.67|55.27|52.67|55.05|52.45|0
1669888500000|2022-12-01 09:55:00|55.3|52.7|54.9|52.3|55.33|52.73|54.86|52.26|0
1669888800000|2022-12-01 10:00:00|54.86|52.26|54.74|52.14|54.97|52.37|54.69|52.09|0
1669889100000|2022-12-01 10:05:00|54.77|52.17|54.94|52.34|54.94|52.34|54.67|52.07|0
1669889400000|2022-12-01 10:10:00|54.91|52.31|54.74|52.14|54.94|52.34|54.73|52.13|0
1669889700000|2022-12-01 10:15:00|54.71|52.11|54.75|52.15|54.85|52.25|54.6|52|0
1669890000000|2022-12-01 10:20:00|54.74|52.14|54.74|52.14|54.93|52.33|54.66|52.06|0
1669890300000|2022-12-01 10:25:00|54.76|52.16|54.82|52.22|54.87|52.27|54.65|52.05|0
1669890600000|2022-12-01 10:30:00|54.78|52.18|54.65|52.05|54.82|52.22|54.62|52.02|0
1669890900000|2022-12-01 10:35:00|54.62|52.02|54.59|51.99|54.73|52.13|54.48|51.88|0
1669891200000|2022-12-01 10:40:00|54.61|52.01|54.57|51.97|54.68|52.08|54.54|51.94|0
1669891500000|2022-12-01 10:45:00|54.59|51.99|54.65|52.05|54.92|52.32|54.59|51.99|0
1669891800000|2022-12-01 10:50:00|54.67|52.07|54.89|52.29|54.89|52.29|54.65|52.05|0
1669892100000|2022-12-01 10:55:00|54.87|52.27|55.03|52.43|55.06|52.46|54.84|52.24|0
1669892400000|2022-12-01 11:00:00|55|52.4|55.09|52.49|55.14|52.54|54.89|52.29|0
1669892700000|2022-12-01 11:05:00|55.11|52.51|54.75|52.15|55.17|52.57|54.7|52.1|0
1669893000000|2022-12-01 11:10:00|54.72|52.12|54.72|52.12|54.81|52.21|54.56|51.96|0
1669893300000|2022-12-01 11:15:00|54.75|52.15|54.97|52.37|55|52.4|54.69|52.09|0
1669893600000|2022-12-01 11:20:00|54.94|52.34|54.97|52.37|55.02|52.42|54.8|52.2|0
1669893900000|2022-12-01 11:25:00|54.98|52.38|54.73|52.13|55|52.4|54.73|52.13|0
1669894200000|2022-12-01 11:30:00|54.72|52.12|54.73|52.13|54.86|52.26|54.63|52.03|0
1669894500000|2022-12-01 11:35:00|54.72|52.12|54.88|52.28|54.91|52.31|54.72|52.12|0
1669894800000|2022-12-01 11:40:00|54.85|52.25|54.84|52.24|54.89|52.29|54.71|52.11|0
1669895100000|2022-12-01 11:45:00|54.85|52.25|54.91|52.31|54.96|52.36|54.8|52.2|0
1669895400000|2022-12-01 11:50:00|54.93|52.33|54.63|52.03|54.93|52.33|54.54|51.94|0
1669895700000|2022-12-01 11:55:00|54.6|52|54.63|52.03|54.79|52.19|54.6|52|0
1669896000000|2022-12-01 12:00:00|54.6|52|54.46|51.86|54.65|52.05|54.36|51.76|0
1669896300000|2022-12-01 12:05:00|54.43|51.83|54.57|51.97|54.65|52.05|54.4|51.8|0
1669896600000|2022-12-01 12:10:00|54.55|51.95|54.68|52.08|54.68|52.08|54.48|51.88|0
1669896900000|2022-12-01 12:15:00|54.66|52.06|54.67|52.07|54.73|52.13|54.59|51.99|0
1669897200000|2022-12-01 12:20:00|54.7|52.1|54.7|52.1|54.78|52.18|54.54|51.94|0
1669897500000|2022-12-01 12:25:00|54.73|52.13|54.48|51.88|54.78|52.18|54.48|51.88|0
1669897800000|2022-12-01 12:30:00|54.51|51.91|54.19|51.59|54.53|51.93|54.12|51.52|0
1669898100000|2022-12-01 12:35:00|54.15|51.55|54.15|51.55|54.23|51.63|54.09|51.49|0
1669898400000|2022-12-01 12:40:00|54.12|51.52|54.12|51.52|54.23|51.63|54.04|51.44|0
1669898700000|2022-12-01 12:45:00|54.13|51.53|53.98|51.38|54.25|51.65|53.98|51.38|0
1669899000000|2022-12-01 12:50:00|53.95|51.35|53.95|51.35|54.01|51.41|53.9|51.3|0
1669899300000|2022-12-01 12:55:00|53.96|51.36|53.84|51.24|54.06|51.46|53.84|51.24|0
1669899600000|2022-12-01 13:00:00|53.87|51.27|53.65|51.05|53.95|51.35|53.62|51.02|0
1669899900000|2022-12-01 13:05:00|53.62|51.02|53.35|50.75|53.62|51.02|53.35|50.75|0
1669900200000|2022-12-01 13:10:00|53.38|50.78|53.46|50.86|53.65|51.05|53.35|50.75|0
1669900500000|2022-12-01 13:15:00|53.48|50.88|53.48|50.88|53.55|50.95|53.4|50.8|0
1669900800000|2022-12-01 13:20:00|53.51|50.91|53.4|50.8|53.51|50.91|53.29|50.69|0
1669901100000|2022-12-01 13:25:00|53.44|50.84|53.4|50.8|53.49|50.89|53.21|50.61|0
1669901400000|2022-12-01 13:30:00|53.53|50.93|52.43|49.83|54.08|51.48|52.25|49.65|0
1669901700000|2022-12-01 13:35:00|52.4|49.8|52.59|49.99|53.09|50.49|52.37|49.77|0
1669902000000|2022-12-01 13:40:00|52.61|50.01|52.66|50.06|52.74|50.14|52.37|49.77|0
1669902300000|2022-12-01 13:45:00|52.69|50.09|53.55|50.95|53.55|50.95|52.69|50.09|0
1669902600000|2022-12-01 13:50:00|53.63|51.03|53.46|50.86|53.76|51.16|53.33|50.73|0
1669902900000|2022-12-01 13:55:00|53.49|50.89|53.38|50.78|53.6|51|53.14|50.54|0
1669903200000|2022-12-01 14:00:00|53.35|50.75|51.76|49.16|53.54|50.94|51.7|49.1|0
1669903500000|2022-12-01 14:05:00|51.78|49.18|51.49|48.89|51.84|49.24|51.39|48.79|0
1669903800000|2022-12-01 14:10:00|51.52|48.92|51.65|49.05|51.73|49.13|51.33|48.73|0
1669904100000|2022-12-01 14:15:00|51.67|49.07|51.78|49.18|51.89|49.29|51.59|48.99|0
1669904400000|2022-12-01 14:20:00|51.75|49.15|51.54|48.94|51.75|49.15|51.41|48.81|0
1669904700000|2022-12-01 14:25:00|51.57|48.97|51.8|49.2|51.83|49.23|51.51|48.91|0
1669905000000|2022-12-01 14:30:00|51.88|49.28|51.5|48.9|52.44|49.84|50.47|47.87|0
1669905300000|2022-12-01 14:35:00|51.4|48.8|52.11|49.51|52.14|49.54|51.29|48.69|0
1669905600000|2022-12-01 14:40:00|52.06|49.46|51.38|48.78|52.17|49.57|51.3|48.7|0
1669905900000|2022-12-01 14:45:00|51.36|48.76|50.91|48.31|51.36|48.76|50.83|48.23|0
1669906200000|2022-12-01 14:50:00|50.92|48.32|50.7|48.1|50.92|48.32|50.31|47.71|0
1669906500000|2022-12-01 14:55:00|50.65|48.05|50.89|48.29|50.89|48.29|50.36|47.76|0
1669906800000|2022-12-01 15:00:00|50.92|48.32|51.69|49.09|51.99|49.39|50.43|47.83|0
1669907100000|2022-12-01 15:05:00|51.75|49.15|52.33|49.73|52.39|49.79|51.56|48.96|0
1669907400000|2022-12-01 15:10:00|52.39|49.79|53.69|51.09|54.13|51.53|52.31|49.71|0
1669907700000|2022-12-01 15:15:00|53.74|51.14|54.54|51.94|54.82|52.22|53.33|50.73|0
1669908000000|2022-12-01 15:20:00|54.56|51.96|54.95|52.35|55.07|52.47|54.37|51.77|0
1669908300000|2022-12-01 15:25:00|55.21|52.61|54.92|52.32|55.21|52.61|54.31|51.71|0
1669908600000|2022-12-01 15:30:00|54.95|52.35|54.7|52.1|55.54|52.94|54.67|52.07|0
1669908900000|2022-12-01 15:35:00|54.67|52.07|54.56|51.96|55.01|52.41|54.28|51.68|0
1669909200000|2022-12-01 15:40:00|54.59|51.99|54.31|51.71|54.91|52.31|54.25|51.65|0
1669909500000|2022-12-01 15:45:00|54.33|51.73|53.48|50.88|54.53|51.93|53.45|50.85|0
1669909800000|2022-12-01 15:50:00|53.53|50.93|53.87|51.27|53.93|51.33|52.91|50.31|0
1669910100000|2022-12-01 15:55:00|53.9|51.3|53.13|50.53|54.2|51.6|53|50.4|0
1669910400000|2022-12-01 16:00:00|53.05|50.45|53.35|50.75|53.46|50.86|53.03|50.43|0
1669910700000|2022-12-01 16:05:00|53.38|50.78|53.32|50.72|53.92|51.32|53.27|50.67|0
1669911000000|2022-12-01 16:10:00|53.35|50.75|53.67|51.07|54.14|51.54|53.32|50.72|0
1669911300000|2022-12-01 16:15:00|53.7|51.1|54.61|52.01|54.89|52.29|53.62|51.02|0
1669911600000|2022-12-01 16:20:00|54.64|52.04|54.11|51.51|54.69|52.09|53.81|51.21|0
1669911900000|2022-12-01 16:25:00|54.14|51.54|54.19|51.59|54.44|51.84|53.89|51.29|0
1669912200000|2022-12-01 16:30:00|54.27|51.67|53.52|50.92|54.27|51.67|53.52|50.92|0
1669912500000|2022-12-01 16:35:00|53.46|50.86|53.6|51|53.96|51.36|53.08|50.48|0
1669912800000|2022-12-01 16:40:00|53.54|50.94|53.3|50.7|53.79|51.19|53.08|50.48|0
1669913100000|2022-12-01 16:45:00|53.24|50.64|54.01|51.41|54.01|51.41|53.13|50.53|0
1669913400000|2022-12-01 16:50:00|53.95|51.35|53.95|51.35|54.2|51.6|53.68|51.08|0
1669913700000|2022-12-01 16:55:00|53.9|51.3|53.68|51.08|54.12|51.52|53.51|50.91|0
1669914000000|2022-12-01 17:00:00|53.7|51.1|54.75|52.15|54.86|52.26|53.59|50.99|0
1669914300000|2022-12-01 17:05:00|54.78|52.18|54.97|52.37|55.12|52.52|54.64|52.04|0
1669914600000|2022-12-01 17:10:00|55|52.4|54.69|52.09|55.14|52.54|54.42|51.82|0
1669914900000|2022-12-01 17:15:00|54.8|52.2|54.83|52.23|54.83|52.23|54.47|51.87|0
1669915200000|2022-12-01 17:20:00|54.8|52.2|53.86|51.26|54.8|52.2|53.86|51.26|0
1669915500000|2022-12-01 17:25:00|53.83|51.23|53.53|50.93|53.86|51.26|53.42|50.82|0
1669915800000|2022-12-01 17:30:00|53.5|50.9|53.09|50.49|53.53|50.93|52.8|50.2|0
1669916100000|2022-12-01 17:35:00|53.07|50.47|53.28|50.68|53.45|50.85|53.07|50.47|0
1669916400000|2022-12-01 17:40:00|53.34|50.74|53.55|50.95|53.8|51.2|53.2|50.6|0
1669916700000|2022-12-01 17:45:00|53.58|50.98|53.61|51.01|53.8|51.2|53.31|50.71|0
1669917000000|2022-12-01 17:50:00|53.63|51.03|53.41|50.81|53.63|51.03|53.11|50.51|0
1669917300000|2022-12-01 17:55:00|53.44|50.84|53.22|50.62|53.66|51.06|53.14|50.54|0
1669917600000|2022-12-01 18:00:00|53.17|50.57|53.02|50.42|53.25|50.65|52.94|50.34|0
1669917900000|2022-12-01 18:05:00|53|50.4|52.62|50.02|53.08|50.48|52.38|49.78|0
1669918200000|2022-12-01 18:10:00|52.6|50|52.81|50.21|52.86|50.26|52.54|49.94|0
1669918500000|2022-12-01 18:15:00|52.78|50.18|53.95|51.35|54.06|51.46|52.76|50.16|0
1669918800000|2022-12-01 18:20:00|54.04|51.44|53.81|51.21|54.04|51.44|53.6|51|0
1669919100000|2022-12-01 18:25:00|53.79|51.19|53.87|51.27|53.99|51.39|53.62|51.02|0
1669919400000|2022-12-01 18:30:00|53.9|51.3|53.98|51.38|54.25|51.65|53.51|50.91|0
1669919700000|2022-12-01 18:35:00|53.95|51.35|53.81|51.21|54.03|51.43|53.54|50.94|0
1669920000000|2022-12-01 18:40:00|53.78|51.18|53.24|50.64|53.78|51.18|53.15|50.55|0
1669920300000|2022-12-01 18:45:00|53.21|50.61|53.23|50.63|53.4|50.8|52.94|50.34|0
1669920600000|2022-12-01 18:50:00|53.26|50.66|53.42|50.82|53.61|51.01|53.21|50.61|0
1669920900000|2022-12-01 18:55:00|53.44|50.84|53.37|50.77|53.56|50.96|53.26|50.66|0
1669921200000|2022-12-01 19:00:00|53.34|50.74|54.08|51.48|54.16|51.56|53.26|50.66|0
1669921500000|2022-12-01 19:05:00|54.06|51.46|53.83|51.23|54.13|51.53|53.69|51.09|0
1669921800000|2022-12-01 19:10:00|53.86|51.26|53.42|50.82|53.97|51.37|53.36|50.76|0
1669922100000|2022-12-01 19:15:00|53.47|50.87|53.22|50.62|53.55|50.95|53.14|50.54|0
1669922400000|2022-12-01 19:20:00|53.2|50.6|53.11|50.51|53.5|50.9|53.09|50.49|0
1669922700000|2022-12-01 19:25:00|53.1|50.5|53.09|50.49|53.28|50.68|52.82|50.22|0
1669923000000|2022-12-01 19:30:00|53.11|50.51|52.89|50.29|53.36|50.76|52.89|50.29|0
1669923300000|2022-12-01 19:35:00|52.92|50.32|52.97|50.37|53.14|50.54|52.84|50.24|0
1669923600000|2022-12-01 19:40:00|52.95|50.35|53.11|50.51|53.14|50.54|52.73|50.13|0
1669923900000|2022-12-01 19:45:00|53.14|50.54|51.42|48.82|53.22|50.62|51.39|48.79|0
1669924200000|2022-12-01 19:50:00|51.39|48.79|51.33|48.73|51.52|48.92|51.07|48.47|0
1669924500000|2022-12-01 19:55:00|51.31|48.71|51.25|48.65|51.68|49.08|51.2|48.6|0
1669924800000|2022-12-01 20:00:00|51.31|48.71|51.31|48.71|51.49|48.89|51.23|48.63|0
1669925100000|2022-12-01 20:05:00|51.36|48.76|51.17|48.57|51.38|48.78|50.88|48.28|0
1669925400000|2022-12-01 20:10:00|51.2|48.6|51.7|49.1|51.73|49.13|51.2|48.6|0
1669925700000|2022-12-01 20:15:00|51.67|49.07|51.83|49.23|52.1|49.5|51.51|48.91|0
1669926000000|2022-12-01 20:20:00|51.78|49.18|51.97|49.37|52.18|49.58|51.75|49.15|0
1669926300000|2022-12-01 20:25:00|51.94|49.34|51.88|49.28|52.11|49.51|51.75|49.15|0
1669926600000|2022-12-01 20:30:00|51.91|49.31|51.54|48.94|51.94|49.34|51.48|48.88|0
1669926900000|2022-12-01 20:35:00|51.56|48.96|51.22|48.62|51.56|48.96|51.22|48.62|0
1669927200000|2022-12-01 20:40:00|51.24|48.64|50.77|48.17|51.45|48.85|50.77|48.17|0
1669927500000|2022-12-01 20:45:00|50.79|48.19|51.42|48.82|51.58|48.98|50.71|48.11|0
1669927800000|2022-12-01 20:50:00|51.29|48.69|51.53|48.93|51.53|48.93|50.97|48.37|0
1669928100000|2022-12-01 20:55:00|51.66|49.06|51.74|49.14|51.96|49.36|51.61|49.01|0
1669928400000|2022-12-01 21:00:00|51.85|49.25|52.36|49.76|52.47|49.87|51.85|49.25|0
1669928700000|2022-12-01 21:05:00|52.38|49.78|52.14|49.54|52.38|49.78|52.11|49.51|0
1669929000000|2022-12-01 21:10:00|52.11|49.51|52.03|49.43|52.17|49.57|52|49.4|0
1669929300000|2022-12-01 21:15:00|52.16|49.36|52.24|49.44|52.24|49.44|52.16|49.36|0
1669929600000|2022-12-01 21:20:00|52.26|49.46|52.18|49.38|52.26|49.46|52.16|49.36|0
1669929900000|2022-12-01 21:25:00|52.16|49.36|52.34|49.54|52.34|49.54|52.15|49.35|0
1669930200000|2022-12-01 21:30:00|52.37|49.57|52.37|49.57|52.46|49.66|52.34|49.54|0
1669930500000|2022-12-01 21:35:00|52.34|49.54|52.31|49.51|52.37|49.57|52.31|49.51|0
1669930800000|2022-12-01 21:40:00|52.34|49.54|52.2|49.4|52.37|49.57|52.2|49.4|0
1669931100000|2022-12-01 21:45:00|52.18|49.38|52.15|49.35|52.23|49.43|52.15|49.35|0
1669931400000|2022-12-01 21:50:00|52.17|49.37|52.12|49.32|52.2|49.4|52.09|49.29|0
1669931700000|2022-12-01 21:55:00|52.15|49.35|52.3|49.5|52.32|49.52|52.13|49.33|0
1669932000000|2022-12-01 22:00:00|52.31|49.51|52.25|49.45|52.32|49.52|52.24|49.44|0
1669932300000|2022-12-01 22:05:00|52.23|49.43|52.24|49.44|52.26|49.46|52.2|49.4|0
1669932600000|2022-12-01 22:10:00|52.25|49.45|52.25|49.45|52.25|49.45|52.21|49.41|0
1669932900000|2022-12-01 22:15:00|52.23|49.43|52.25|49.45|52.25|49.45|52.2|49.4|0
1669933200000|2022-12-01 22:20:00|52.21|49.41|52.21|49.41|52.22|49.42|52.2|49.4|0
1669933500000|2022-12-01 22:25:00|52.2|49.4|52.2|49.4|52.21|49.41|52.19|49.39|0
1669933800000|2022-12-01 22:30:00|52.22|49.42|52.2|49.4|52.22|49.42|52.15|49.35|0
1669934100000|2022-12-01 22:35:00|52.16|49.36|52.18|49.38|52.21|49.41|52.16|49.36|0
1669934400000|2022-12-01 22:40:00|52.19|49.39|52.18|49.38|52.2|49.4|52.18|49.38|0
1669934700000|2022-12-01 22:45:00|52.19|49.39|52.19|49.39|52.2|49.4|52.19|49.39|0
1669935000000|2022-12-01 22:50:00|52.2|49.4|52.2|49.4|52.21|49.41|52.18|49.38|0
1669935300000|2022-12-01 22:55:00|52.21|49.41|52.21|49.41|52.24|49.44|52.2|49.4|0
1669935600000|2022-12-01 23:00:00|52.3|49.5|52.31|49.51|52.42|49.62|52.14|49.34|0
1669935900000|2022-12-01 23:05:00|52.29|49.49|52.26|49.46|52.31|49.51|52.26|49.46|0
1669936200000|2022-12-01 23:10:00|52.29|49.49|52.2|49.4|52.37|49.57|52.1|49.3|0
1669936500000|2022-12-01 23:15:00|52.18|49.38|52.27|49.47|52.34|49.54|52.18|49.38|0
1669936800000|2022-12-01 23:20:00|52.26|49.46|52.34|49.54|52.34|49.54|52.26|49.46|0
1669937100000|2022-12-01 23:25:00|52.35|49.55|52.33|49.53|52.36|49.56|52.27|49.47|0
1669937400000|2022-12-01 23:30:00|52.31|49.51|52.14|49.34|52.33|49.53|52.12|49.32|0
1669937700000|2022-12-01 23:35:00|52.17|49.37|52.14|49.34|52.22|49.42|52.12|49.32|0
1669938000000|2022-12-01 23:40:00|52.12|49.32|52.17|49.37|52.17|49.37|52.06|49.26|0
1669938300000|2022-12-01 23:45:00|52.14|49.34|52.19|49.39|52.22|49.42|52.14|49.34|0
1669938600000|2022-12-01 23:50:00|52.17|49.37|52.29|49.49|52.3|49.5|52.17|49.37|0
1669938900000|2022-12-01 23:55:00|52.3|49.5|52.24|49.44|52.33|49.53|52.22|49.42|0
1669939200000|2022-12-02 00:00:00|52.33|49.53|52.81|50.01|52.89|50.09|52.33|49.53|0
1669939500000|2022-12-02 00:05:00|52.83|50.03|52.95|50.15|53|50.2|52.81|50.01|0
1669939800000|2022-12-02 00:10:00|52.97|50.17|53.05|50.25|53.08|50.28|52.89|50.09|0
1669940100000|2022-12-02 00:15:00|53.11|50.31|53.22|50.42|53.35|50.55|53.11|50.31|0
1669940400000|2022-12-02 00:20:00|53.24|50.44|53.19|50.39|53.24|50.44|53.13|50.33|0
1669940700000|2022-12-02 00:25:00|53.21|50.41|53.21|50.41|53.27|50.47|53.16|50.36|0
1669941000000|2022-12-02 00:30:00|53.24|50.44|53.18|50.38|53.24|50.44|53.06|50.26|0
1669941300000|2022-12-02 00:35:00|53.16|50.36|53.07|50.27|53.18|50.38|53.05|50.25|0
1669941600000|2022-12-02 00:40:00|53.05|50.25|53.15|50.35|53.18|50.38|53.05|50.25|0
1669941900000|2022-12-02 00:45:00|53.13|50.33|53.23|50.43|53.32|50.52|53.13|50.33|0
1669942200000|2022-12-02 00:50:00|53.26|50.46|53.18|50.38|53.29|50.49|53.16|50.36|0
1669942500000|2022-12-02 00:55:00|53.19|50.39|53.26|50.46|53.26|50.46|53.18|50.38|0
1669942800000|2022-12-02 01:00:00|53.29|50.49|53.12|50.32|53.31|50.51|53.12|50.32|0
1669943100000|2022-12-02 01:05:00|53.13|50.33|53.17|50.37|53.2|50.4|53.12|50.32|0
1669943400000|2022-12-02 01:10:00|53.15|50.35|53.17|50.37|53.31|50.51|53.12|50.32|0
1669943700000|2022-12-02 01:15:00|53.2|50.4|53.12|50.32|53.2|50.4|53.01|50.21|0
1669944000000|2022-12-02 01:20:00|53.09|50.29|53.14|50.34|53.36|50.56|53.09|50.29|0
1669944300000|2022-12-02 01:25:00|53.11|50.31|53.09|50.29|53.14|50.34|53|50.2|0
1669944600000|2022-12-02 01:30:00|53.11|50.31|53.14|50.34|53.17|50.37|53|50.2|0
1669944900000|2022-12-02 01:35:00|53.17|50.37|53.27|50.47|53.41|50.61|53.17|50.37|0
1669945200000|2022-12-02 01:40:00|53.29|50.49|53.41|50.61|53.41|50.61|53.25|50.45|0
1669945500000|2022-12-02 01:45:00|53.38|50.58|53.49|50.69|53.52|50.72|53.38|50.58|0
1669945800000|2022-12-02 01:50:00|53.46|50.66|53.43|50.63|53.55|50.75|53.35|50.55|0
1669946100000|2022-12-02 01:55:00|53.46|50.66|53.42|50.62|53.53|50.73|53.34|50.54|0
1669946400000|2022-12-02 02:00:00|53.41|50.61|53.27|50.47|53.43|50.63|53.27|50.47|0
1669946700000|2022-12-02 02:05:00|53.28|50.48|53.27|50.47|53.38|50.58|53.21|50.41|0
1669947000000|2022-12-02 02:10:00|53.25|50.45|53.37|50.57|53.46|50.66|53.24|50.44|0
1669947300000|2022-12-02 02:15:00|53.36|50.56|53.39|50.59|53.47|50.67|53.32|50.52|0
1669947600000|2022-12-02 02:20:00|53.37|50.57|53.32|50.52|53.48|50.68|53.29|50.49|0
1669947900000|2022-12-02 02:25:00|53.33|50.53|53.31|50.51|53.43|50.63|53.26|50.46|0
1669948200000|2022-12-02 02:30:00|53.29|50.49|53.31|50.51|53.42|50.62|53.26|50.46|0
1669948500000|2022-12-02 02:35:00|53.34|50.54|53.16|50.36|53.37|50.57|53.12|50.32|0
1669948800000|2022-12-02 02:40:00|53.15|50.35|53.16|50.36|53.2|50.4|53.09|50.29|0
1669949100000|2022-12-02 02:45:00|53.17|50.37|53.06|50.26|53.17|50.37|53.01|50.21|0
1669949400000|2022-12-02 02:50:00|53.03|50.23|53.03|50.23|53.16|50.36|53.01|50.21|0
1669949700000|2022-12-02 02:55:00|53.01|50.21|52.92|50.12|53.06|50.26|52.9|50.1|0
1669950000000|2022-12-02 03:00:00|52.98|50.18|52.89|50.09|53.03|50.23|52.89|50.09|0
1669950300000|2022-12-02 03:05:00|52.84|50.04|52.84|50.04|52.92|50.12|52.81|50.01|0
1669950600000|2022-12-02 03:10:00|52.81|50.01|52.81|50.01|52.84|50.04|52.78|49.98|0
1669950900000|2022-12-02 03:15:00|52.84|50.04|52.94|50.14|53.04|50.24|52.84|50.04|0
1669951200000|2022-12-02 03:20:00|52.92|50.12|52.92|50.12|53|50.2|52.89|50.09|0
1669951500000|2022-12-02 03:25:00|52.91|50.11|52.86|50.06|52.97|50.17|52.86|50.06|0
1669951800000|2022-12-02 03:30:00|52.83|50.03|52.89|50.09|52.94|50.14|52.83|50.03|0
1669952100000|2022-12-02 03:35:00|52.91|50.11|52.9|50.1|52.94|50.14|52.88|50.08|0
1669952400000|2022-12-02 03:40:00|52.91|50.11|52.96|50.16|52.99|50.19|52.88|50.08|0
1669952700000|2022-12-02 03:45:00|52.94|50.14|52.83|50.03|52.94|50.14|52.83|50.03|0
1669953000000|2022-12-02 03:50:00|52.84|50.04|52.69|49.89|52.84|50.04|52.69|49.89|0
1669953300000|2022-12-02 03:55:00|52.72|49.92|52.74|49.94|52.8|50|52.72|49.92|0
1669953600000|2022-12-02 04:00:00|52.71|49.91|52.94|50.14|52.96|50.16|52.71|49.91|0
1669953900000|2022-12-02 04:05:00|52.93|50.13|52.94|50.14|53.01|50.21|52.88|50.08|0
1669954200000|2022-12-02 04:10:00|52.96|50.16|53.01|50.21|53.06|50.26|52.96|50.16|0
1669954500000|2022-12-02 04:15:00|53.04|50.24|52.87|50.07|53.04|50.24|52.82|50.02|0
1669954800000|2022-12-02 04:20:00|52.84|50.04|52.83|50.03|52.87|50.07|52.79|49.99|0
1669955100000|2022-12-02 04:25:00|52.84|50.04|52.76|49.96|52.87|50.07|52.73|49.93|0
1669955400000|2022-12-02 04:30:00|52.73|49.93|52.6|49.8|52.76|49.96|52.6|49.8|0
1669955700000|2022-12-02 04:35:00|52.62|49.82|52.59|49.79|52.64|49.84|52.55|49.75|0
1669956000000|2022-12-02 04:40:00|52.62|49.82|52.57|49.77|52.65|49.85|52.51|49.71|0
1669956300000|2022-12-02 04:45:00|52.54|49.74|52.59|49.79|52.67|49.87|52.51|49.71|0
1669956600000|2022-12-02 04:50:00|52.62|49.82|52.67|49.87|52.67|49.87|52.59|49.79|0
1669956900000|2022-12-02 04:55:00|52.64|49.84|52.64|49.84|52.64|49.84|52.59|49.79|0
1669957200000|2022-12-02 05:00:00|52.62|49.82|52.67|49.87|52.7|49.9|52.59|49.79|0
1669957500000|2022-12-02 05:05:00|52.64|49.84|52.69|49.89|52.72|49.92|52.61|49.81|0
1669957800000|2022-12-02 05:10:00|52.68|49.88|52.5|49.7|52.69|49.89|52.5|49.7|0
1669958100000|2022-12-02 05:15:00|52.53|49.73|52.61|49.81|52.61|49.81|52.47|49.67|0
1669958400000|2022-12-02 05:20:00|52.58|49.78|52.66|49.86|52.72|49.92|52.47|49.67|0
1669958700000|2022-12-02 05:25:00|52.64|49.84|52.61|49.81|52.68|49.88|52.61|49.81|0
1669959000000|2022-12-02 05:30:00|52.63|49.83|52.71|49.91|52.74|49.94|52.61|49.81|0
1669959300000|2022-12-02 05:35:00|52.69|49.89|52.71|49.91|52.71|49.91|52.69|49.89|0
1669959600000|2022-12-02 05:40:00|52.74|49.94|52.68|49.88|52.74|49.94|52.68|49.88|0
1669959900000|2022-12-02 05:45:00|52.66|49.86|52.44|49.64|52.68|49.88|52.41|49.61|0
1669960200000|2022-12-02 05:50:00|52.47|49.67|52.46|49.66|52.49|49.69|52.41|49.61|0
1669960500000|2022-12-02 05:55:00|52.45|49.65|52.46|49.66|52.49|49.69|52.41|49.61|0
1669960800000|2022-12-02 06:00:00|52.44|49.64|52.38|49.58|52.49|49.69|52.38|49.58|0
1669961100000|2022-12-02 06:05:00|52.35|49.55|52.43|49.63|52.43|49.63|52.33|49.53|0
1669961400000|2022-12-02 06:10:00|52.42|49.62|52.42|49.62|52.46|49.66|52.35|49.55|0
1669961700000|2022-12-02 06:15:00|52.4|49.6|52.43|49.63|52.48|49.68|52.35|49.55|0
1669962000000|2022-12-02 06:20:00|52.42|49.62|52.46|49.66|52.48|49.68|52.4|49.6|0
1669962300000|2022-12-02 06:25:00|52.48|49.68|52.45|49.65|52.51|49.71|52.43|49.63|0
1669962600000|2022-12-02 06:30:00|52.43|49.63|52.36|49.56|52.45|49.65|52.32|49.52|0
1669962900000|2022-12-02 06:35:00|52.37|49.57|52.42|49.62|52.45|49.65|52.34|49.54|0
1669963200000|2022-12-02 06:40:00|52.45|49.65|52.45|49.65|52.46|49.66|52.42|49.62|0
1669963500000|2022-12-02 06:45:00|52.46|49.66|52.42|49.62|52.48|49.68|52.42|49.62|0
1669963800000|2022-12-02 06:50:00|52.45|49.65|52.42|49.62|52.47|49.67|52.42|49.62|0
1669964100000|2022-12-02 06:55:00|52.45|49.65|52.39|49.59|52.46|49.66|52.39|49.59|0
1669964400000|2022-12-02 07:00:00|52.34|49.54|52.15|49.35|52.39|49.59|52.15|49.35|0
1669964700000|2022-12-02 07:05:00|52.12|49.32|52.29|49.49|52.47|49.67|52.09|49.29|0
1669965000000|2022-12-02 07:10:00|52.31|49.51|53.09|50.29|53.1|50.3|52.28|49.48|0
1669965300000|2022-12-02 07:15:00|53.11|50.31|53.07|50.27|53.2|50.4|53.04|50.24|0
1669965600000|2022-12-02 07:20:00|53.04|50.24|53.04|50.24|53.12|50.32|52.93|50.13|0
1669965900000|2022-12-02 07:25:00|53.06|50.26|53.14|50.34|53.19|50.39|53.04|50.24|0
1669966200000|2022-12-02 07:30:00|53.12|50.32|53.06|50.26|53.2|50.4|53.03|50.23|0
1669966500000|2022-12-02 07:35:00|53.03|50.23|52.92|50.12|53.12|50.32|52.9|50.1|0
1669966800000|2022-12-02 07:40:00|52.95|50.15|52.9|50.1|53.01|50.21|52.87|50.07|0
1669967100000|2022-12-02 07:45:00|52.87|50.07|53.06|50.26|53.08|50.28|52.87|50.07|0
1669967400000|2022-12-02 07:50:00|53.08|50.28|52.92|50.12|53.08|50.28|52.89|50.09|0
1669967700000|2022-12-02 07:55:00|52.91|50.11|53.16|50.36|53.16|50.36|52.84|50.04|0
1669968000000|2022-12-02 08:00:00|53.08|50.28|53.3|50.5|53.41|50.61|53.05|50.25|0
1669968300000|2022-12-02 08:05:00|53.2|50.6|53.14|50.54|53.24|50.64|52.95|50.35|0
1669968600000|2022-12-02 08:10:00|53.11|50.51|53.18|50.58|53.33|50.73|53.01|50.41|0
1669968900000|2022-12-02 08:15:00|53.17|50.57|52.88|50.28|53.17|50.57|52.88|50.28|0
1669969200000|2022-12-02 08:20:00|52.89|50.29|53.08|50.48|53.08|50.48|52.81|50.21|0
1669969500000|2022-12-02 08:25:00|53.11|50.51|53.03|50.43|53.25|50.65|53|50.4|0
1669969800000|2022-12-02 08:30:00|53.11|50.51|52.92|50.32|53.24|50.64|52.86|50.26|0
1669970100000|2022-12-02 08:35:00|52.94|50.34|52.81|50.21|52.96|50.36|52.7|50.1|0
1669970400000|2022-12-02 08:40:00|52.79|50.19|52.7|50.1|52.81|50.21|52.54|49.94|0
1669970700000|2022-12-02 08:45:00|52.72|50.12|52.94|50.34|52.97|50.37|52.67|50.07|0
1669971000000|2022-12-02 08:50:00|52.91|50.31|52.99|50.39|53.02|50.42|52.8|50.2|0
1669971300000|2022-12-02 08:55:00|53.01|50.41|52.64|50.04|53.01|50.41|52.61|50.01|0
1669971600000|2022-12-02 09:00:00|52.67|50.07|52.66|50.06|52.72|50.12|52.48|49.88|0
1669971900000|2022-12-02 09:05:00|52.69|50.09|52.8|50.2|52.85|50.25|52.53|49.93|0
1669972200000|2022-12-02 09:10:00|52.82|50.22|52.82|50.22|52.96|50.36|52.78|50.18|0
1669972500000|2022-12-02 09:15:00|52.85|50.25|52.78|50.18|52.93|50.33|52.77|50.17|0
1669972800000|2022-12-02 09:20:00|52.77|50.17|52.85|50.25|53.01|50.41|52.74|50.14|0
1669973100000|2022-12-02 09:25:00|52.87|50.27|52.71|50.11|52.96|50.36|52.68|50.08|0
1669973400000|2022-12-02 09:30:00|52.74|50.14|52.87|50.27|52.98|50.38|52.68|50.08|0
1669973700000|2022-12-02 09:35:00|52.84|50.24|52.76|50.16|52.87|50.27|52.52|49.92|0
1669974000000|2022-12-02 09:40:00|52.79|50.19|52.63|50.03|52.84|50.24|52.63|50.03|0
1669974300000|2022-12-02 09:45:00|52.65|50.05|52.65|50.05|52.71|50.11|52.6|50|0
1669974600000|2022-12-02 09:50:00|52.66|50.06|52.66|50.06|52.81|50.21|52.62|50.02|0
1669974900000|2022-12-02 09:55:00|52.65|50.05|52.24|49.64|52.76|50.16|52.22|49.62|0
1669975200000|2022-12-02 10:00:00|52.27|49.67|52.32|49.72|52.46|49.86|52.27|49.67|0
1669975500000|2022-12-02 10:05:00|52.31|49.71|52.21|49.61|52.48|49.88|52.19|49.59|0
1669975800000|2022-12-02 10:10:00|52.19|49.59|52.11|49.51|52.19|49.59|52.03|49.43|0
1669976100000|2022-12-02 10:15:00|52.13|49.53|52.29|49.69|52.29|49.69|52.13|49.53|0
1669976400000|2022-12-02 10:20:00|52.31|49.71|52.48|49.88|52.48|49.88|52.26|49.66|0
1669976700000|2022-12-02 10:25:00|52.45|49.85|52.45|49.85|52.49|49.89|52.4|49.8|0
1669977000000|2022-12-02 10:30:00|52.48|49.88|52.5|49.9|52.56|49.96|52.45|49.85|0
1669977300000|2022-12-02 10:35:00|52.52|49.92|52.47|49.87|52.53|49.93|52.42|49.82|0
1669977600000|2022-12-02 10:40:00|52.45|49.85|52.42|49.82|52.47|49.87|52.31|49.71|0
1669977900000|2022-12-02 10:45:00|52.45|49.85|52.42|49.82|52.55|49.95|52.39|49.79|0
1669978200000|2022-12-02 10:50:00|52.39|49.79|52.2|49.6|52.39|49.79|52.17|49.57|0
1669978500000|2022-12-02 10:55:00|52.23|49.63|52.28|49.68|52.39|49.79|52.23|49.63|0
1669978800000|2022-12-02 11:00:00|52.29|49.69|52.44|49.84|52.49|49.89|52.29|49.69|0
1669979100000|2022-12-02 11:05:00|52.47|49.87|52.87|50.27|52.9|50.3|52.44|49.84|0
1669979400000|2022-12-02 11:10:00|52.9|50.3|52.84|50.24|52.9|50.3|52.73|50.13|0
1669979700000|2022-12-02 11:15:00|52.79|50.19|52.79|50.19|52.84|50.24|52.73|50.13|0
1669980000000|2022-12-02 11:20:00|52.76|50.16|52.89|50.29|52.92|50.32|52.75|50.15|0
1669980300000|2022-12-02 11:25:00|52.92|50.32|52.78|50.18|52.97|50.37|52.7|50.1|0
1669980600000|2022-12-02 11:30:00|52.81|50.21|52.7|50.1|52.84|50.24|52.65|50.05|0
1669980900000|2022-12-02 11:35:00|52.67|50.07|52.67|50.07|52.77|50.17|52.65|50.05|0
1669981200000|2022-12-02 11:40:00|52.7|50.1|52.66|50.06|52.78|50.18|52.62|50.02|0
1669981500000|2022-12-02 11:45:00|52.67|50.07|52.75|50.15|52.78|50.18|52.62|50.02|0
1669981800000|2022-12-02 11:50:00|52.83|50.23|52.71|50.11|52.83|50.23|52.67|50.07|0
1669982100000|2022-12-02 11:55:00|52.69|50.09|52.77|50.17|52.78|50.18|52.64|50.04|0
1669982400000|2022-12-02 12:00:00|52.75|50.15|53.13|50.53|53.26|50.66|52.75|50.15|0
1669982700000|2022-12-02 12:05:00|53.15|50.55|52.99|50.39|53.24|50.64|52.96|50.36|0
1669983000000|2022-12-02 12:10:00|52.98|50.38|52.82|50.22|52.99|50.39|52.8|50.2|0
1669983300000|2022-12-02 12:15:00|52.85|50.25|52.58|49.98|52.87|50.27|52.55|49.95|0
1669983600000|2022-12-02 12:20:00|52.57|49.97|52.66|50.06|52.71|50.11|52.55|49.95|0
1669983900000|2022-12-02 12:25:00|52.63|50.03|52.47|49.87|52.66|50.06|52.44|49.84|0
1669984200000|2022-12-02 12:30:00|52.48|49.88|52.41|49.81|52.5|49.9|52.33|49.73|0
1669984500000|2022-12-02 12:35:00|52.39|49.79|52.44|49.84|52.49|49.89|52.37|49.77|0
1669984800000|2022-12-02 12:40:00|52.41|49.81|52.46|49.86|52.57|49.97|52.38|49.78|0
1669985100000|2022-12-02 12:45:00|52.49|49.89|52.57|49.97|52.6|50|52.36|49.76|0
1669985400000|2022-12-02 12:50:00|52.6|50|52.52|49.92|52.65|50.05|52.44|49.84|0
1669985700000|2022-12-02 12:55:00|52.54|49.94|52.38|49.78|52.6|50|52.35|49.75|0
1669986000000|2022-12-02 13:00:00|52.41|49.81|52.4|49.8|52.59|49.99|52.38|49.78|0
1669986300000|2022-12-02 13:05:00|52.38|49.78|51.97|49.37|52.4|49.8|51.97|49.37|0
1669986600000|2022-12-02 13:10:00|52|49.4|52.37|49.77|52.37|49.77|52|49.4|0
1669986900000|2022-12-02 13:15:00|52.4|49.8|52.56|49.96|52.83|50.23|52.4|49.8|0
1669987200000|2022-12-02 13:20:00|52.59|49.99|52.8|50.2|52.89|50.29|52.45|49.85|0
1669987500000|2022-12-02 13:25:00|52.78|50.18|52.93|50.33|53.09|50.49|52.72|50.12|0
1669987800000|2022-12-02 13:30:00|52.94|50.34|58.66|56.06|60.46|57.86|52.94|50.34|0
1669988100000|2022-12-02 13:35:00|58.45|55.85|57.91|55.31|58.77|56.17|57.61|55.01|0
1669988400000|2022-12-02 13:40:00|57.76|55.16|59.83|57.23|59.95|57.35|57.76|55.16|0
1669988700000|2022-12-02 13:45:00|59.77|57.17|59.13|56.53|60.26|57.66|59.13|56.53|0
1669989000000|2022-12-02 13:50:00|59.04|56.44|58.21|55.61|59.44|56.84|58.06|55.46|0
1669989300000|2022-12-02 13:55:00|58.27|55.67|58.77|56.17|59.4|56.8|58.09|55.49|0
1669989600000|2022-12-02 14:00:00|58.89|56.29|59.98|57.38|59.98|57.38|58.89|56.29|0
1669989900000|2022-12-02 14:05:00|59.92|57.32|60.28|57.68|60.59|57.99|59.87|57.27|0
1669990200000|2022-12-02 14:10:00|60.22|57.62|59.94|57.34|60.28|57.68|59.67|57.07|0
1669990500000|2022-12-02 14:15:00|59.91|57.31|59.19|56.59|59.97|57.37|59.19|56.59|0
1669990800000|2022-12-02 14:20:00|59.25|56.65|58.88|56.28|59.34|56.74|58.76|56.16|0
1669991100000|2022-12-02 14:25:00|58.91|56.31|58.64|56.04|59.03|56.43|58.58|55.98|0
1669991400000|2022-12-02 14:30:00|58.46|55.86|56.79|54.19|58.46|55.86|56.76|54.16|0
1669991700000|2022-12-02 14:35:00|56.88|54.28|56.79|54.19|57.22|54.62|56.27|53.67|0
1669992000000|2022-12-02 14:40:00|56.84|54.24|57.6|55|57.87|55.27|56.84|54.24|0
1669992300000|2022-12-02 14:45:00|57.75|55.15|56.33|53.73|57.98|55.38|55.37|52.77|0
1669992600000|2022-12-02 14:50:00|56.24|53.64|56.8|54.2|57.48|54.88|55.66|53.06|0
1669992900000|2022-12-02 14:55:00|56.77|54.17|56.62|54.02|56.83|54.23|56.13|53.53|0
1669993200000|2022-12-02 15:00:00|56.54|53.94|56.91|54.31|56.94|54.34|55.93|53.33|0
1669993500000|2022-12-02 15:05:00|56.88|54.28|56.04|53.44|57.09|54.49|55.98|53.38|0
1669993800000|2022-12-02 15:10:00|56.07|53.47|54.87|52.27|56.19|53.59|54.79|52.19|0
1669994100000|2022-12-02 15:15:00|54.9|52.3|55.52|52.92|55.7|53.1|54.76|52.16|0
1669994400000|2022-12-02 15:20:00|55.49|52.89|55.49|52.89|55.72|53.12|55.21|52.61|0
1669994700000|2022-12-02 15:25:00|55.52|52.92|55.92|53.32|56.33|53.73|55.24|52.64|0
1669995000000|2022-12-02 15:30:00|55.89|53.29|54.81|52.21|56.32|53.72|54.81|52.21|0
1669995300000|2022-12-02 15:35:00|54.92|52.32|55.55|52.95|55.72|53.12|54.89|52.29|0
1669995600000|2022-12-02 15:40:00|55.49|52.89|54.92|52.32|55.6|53|54.89|52.29|0
1669995900000|2022-12-02 15:45:00|55.03|52.43|54.8|52.2|55.2|52.6|54.61|52.01|0
1669996200000|2022-12-02 15:50:00|54.83|52.23|54.61|52.01|55.2|52.6|54.21|51.61|0
1669996500000|2022-12-02 15:55:00|54.69|52.09|55.43|52.83|55.48|52.88|54.69|52.09|0
1669996800000|2022-12-02 16:00:00|55.48|52.88|55.62|53.02|55.97|53.37|55.31|52.71|0
1669997100000|2022-12-02 16:05:00|55.65|53.05|55.59|52.99|55.85|53.25|55.31|52.71|0
1669997400000|2022-12-02 16:10:00|55.57|52.97|55.51|52.91|55.97|53.37|55.34|52.74|0
1669997700000|2022-12-02 16:15:00|55.54|52.94|55.59|52.99|55.85|53.25|55.36|52.76|0
1669998000000|2022-12-02 16:20:00|55.56|52.96|55.19|52.59|55.68|53.08|55.13|52.53|0
1669998300000|2022-12-02 16:25:00|55.16|52.56|54.83|52.23|55.8|53.2|54.62|52.02|0
1669998600000|2022-12-02 16:30:00|54.85|52.25|54.77|52.17|55.14|52.54|54.71|52.11|0
1669998900000|2022-12-02 16:35:00|54.71|52.11|54.49|51.89|54.88|52.28|54.18|51.58|0
1669999200000|2022-12-02 16:40:00|54.51|51.91|53.82|51.22|54.51|51.91|53.57|50.97|0
1669999500000|2022-12-02 16:45:00|53.73|51.13|53.9|51.3|53.9|51.3|53.24|50.64|0
1669999800000|2022-12-02 16:50:00|53.87|51.27|53.87|51.27|54.15|51.55|53.76|51.16|0
1670000100000|2022-12-02 16:55:00|53.9|51.3|54.09|51.49|54.09|51.49|53.56|50.96|0
1670000400000|2022-12-02 17:00:00|54.06|51.46|53.95|51.35|54.23|51.63|53.75|51.15|0
1670000700000|2022-12-02 17:05:00|54|51.4|53.78|51.18|54.11|51.51|53.45|50.85|0
1670001000000|2022-12-02 17:10:00|53.75|51.15|53.2|50.6|53.78|51.18|53.15|50.55|0
1670001300000|2022-12-02 17:15:00|53.31|50.71|53.76|51.16|54.14|51.54|53.28|50.68|0
1670001600000|2022-12-02 17:20:00|53.78|51.18|53.95|51.35|54|51.4|53.62|51.02|0
1670001900000|2022-12-02 17:25:00|53.92|51.32|54.2|51.6|54.23|51.63|53.87|51.27|0
1670002200000|2022-12-02 17:30:00|54.17|51.57|54.11|51.51|54.28|51.68|54|51.4|0
1670002500000|2022-12-02 17:35:00|54.14|51.54|54.78|52.18|54.92|52.32|54.11|51.51|0
1670002800000|2022-12-02 17:40:00|54.84|52.24|54.61|52.01|54.89|52.29|54.39|51.79|0
1670003100000|2022-12-02 17:45:00|54.58|51.98|54.64|52.04|54.72|52.12|54.5|51.9|0
1670003400000|2022-12-02 17:50:00|54.67|52.07|54.66|52.06|54.81|52.21|54.53|51.93|0
1670003700000|2022-12-02 17:55:00|54.64|52.04|55|52.4|55.09|52.49|54.58|51.98|0
1670004000000|2022-12-02 18:00:00|54.97|52.37|55.06|52.46|55.14|52.54|54.69|52.09|0
1670004300000|2022-12-02 18:05:00|55.08|52.48|55.34|52.74|55.35|52.75|55.07|52.47|0
1670004600000|2022-12-02 18:10:00|55.39|52.79|55.05|52.45|55.45|52.85|54.97|52.37|0
1670004900000|2022-12-02 18:15:00|55.08|52.48|55.02|52.42|55.17|52.57|54.74|52.14|0
1670005200000|2022-12-02 18:20:00|55.05|52.45|55.02|52.42|55.14|52.54|54.83|52.23|0
1670005500000|2022-12-02 18:25:00|54.99|52.39|54.77|52.17|55.25|52.65|54.74|52.14|0
1670005800000|2022-12-02 18:30:00|54.74|52.14|54.74|52.14|54.88|52.28|54.54|51.94|0
1670006100000|2022-12-02 18:35:00|54.77|52.17|54.82|52.22|54.99|52.39|54.68|52.08|0
1670006400000|2022-12-02 18:40:00|54.79|52.19|54.51|51.91|54.79|52.19|54.43|51.83|0
1670006700000|2022-12-02 18:45:00|54.54|51.94|54.34|51.74|54.57|51.97|54.26|51.66|0
1670007000000|2022-12-02 18:50:00|54.37|51.77|54.42|51.82|54.54|51.94|54.28|51.68|0
1670007300000|2022-12-02 18:55:00|54.45|51.85|54.45|51.85|54.7|52.1|54.45|51.85|0
1670007600000|2022-12-02 19:00:00|54.42|51.82|54.5|51.9|54.62|52.02|54.36|51.76|0
1670007900000|2022-12-02 19:05:00|54.48|51.88|55.04|52.44|55.09|52.49|54.48|51.88|0
1670008200000|2022-12-02 19:10:00|55.01|52.41|54.06|51.46|55.09|52.49|49.53|46.93|0
1670008500000|2022-12-02 19:15:00|54|51.4|53.64|51.04|54.06|51.46|53.61|51.01|0
1670008800000|2022-12-02 19:20:00|53.67|51.07|53.69|51.09|53.97|51.37|53.53|50.93|0
1670009100000|2022-12-02 19:25:00|53.67|51.07|53.72|51.12|53.83|51.23|53.61|51.01|0
1670009400000|2022-12-02 19:30:00|53.69|51.09|53.5|50.9|53.97|51.37|53.5|50.9|0
1670009700000|2022-12-02 19:35:00|53.52|50.92|53.66|51.06|53.77|51.17|53.44|50.84|0
1670010000000|2022-12-02 19:40:00|53.69|51.09|53.63|51.03|53.8|51.2|53.58|50.98|0
1670010300000|2022-12-02 19:45:00|53.65|51.05|53.19|50.59|53.77|51.17|53.16|50.56|0
1670010600000|2022-12-02 19:50:00|53.13|50.53|52.75|50.15|53.19|50.59|52.72|50.12|0
1670010900000|2022-12-02 19:55:00|52.72|50.12|52.2|49.6|52.75|50.15|52.12|49.52|0
1670011200000|2022-12-02 20:00:00|52.15|49.55|51.61|49.01|52.34|49.74|51.53|48.93|0
1670011500000|2022-12-02 20:05:00|51.64|49.04|51.34|48.74|51.93|49.33|51.21|48.61|0
1670011800000|2022-12-02 20:10:00|51.29|48.69|51.18|48.58|51.64|49.04|51.1|48.5|0
1670012100000|2022-12-02 20:15:00|51.15|48.55|51.24|48.64|52.33|49.73|50.84|48.24|0
1670012400000|2022-12-02 20:20:00|51.21|48.61|51.8|49.2|51.85|49.25|51.19|48.59|0
1670012700000|2022-12-02 20:25:00|51.77|49.17|52.01|49.41|52.26|49.66|51.66|49.06|0
1670013000000|2022-12-02 20:30:00|52.04|49.44|52.5|49.9|52.55|49.95|51.85|49.25|0
1670013300000|2022-12-02 20:35:00|52.55|49.95|52.55|49.95|52.96|50.36|52.42|49.82|0
1670013600000|2022-12-02 20:40:00|52.63|50.03|52.58|49.98|52.77|50.17|52.44|49.84|0
1670013900000|2022-12-02 20:45:00|52.66|50.06|52.93|50.33|53.07|50.47|52.63|50.03|0
1670014200000|2022-12-02 20:50:00|53.01|50.41|52.55|49.95|53.12|50.52|52.33|49.73|0
1670014500000|2022-12-02 20:55:00|52.44|49.84|51.98|49.38|52.55|49.95|51.73|49.13|0
1670014800000|2022-12-02 21:00:00|51.95|49.35|52.27|49.67|52.46|49.86|51.95|49.35|0
1670015100000|2022-12-02 21:05:00|52.3|49.7|52.3|49.7|52.49|49.89|52.3|49.7|0
1670015400000|2022-12-02 21:10:00|52.35|49.75|52.49|49.89|52.54|49.94|52.27|49.67|0
1670203800000|2022-12-05 01:30:00|51.97|49.17|51.91|49.11|52.02|49.22|51.91|49.11|0
1670204100000|2022-12-05 01:35:00|51.93|49.13|51.91|49.11|51.94|49.14|51.86|49.06|0
1670204400000|2022-12-05 01:40:00|51.89|49.09|52.07|49.27|52.07|49.27|51.86|49.06|0
1670204700000|2022-12-05 01:45:00|52.06|49.26|52.21|49.41|52.32|49.52|52.05|49.25|0
1670205000000|2022-12-05 01:50:00|52.18|49.38|51.99|49.19|52.21|49.41|51.99|49.19|0
1670205300000|2022-12-05 01:55:00|52.02|49.22|52.23|49.43|52.29|49.49|51.99|49.19|0
1670205600000|2022-12-05 02:00:00|52.2|49.4|52.05|49.25|52.26|49.46|52.04|49.24|0
1670205900000|2022-12-05 02:05:00|52.07|49.27|52.01|49.21|52.07|49.27|51.98|49.18|0
1670206200000|2022-12-05 02:10:00|52.04|49.24|52.06|49.26|52.12|49.32|51.98|49.18|0
1670206500000|2022-12-05 02:15:00|52.04|49.24|52.09|49.29|52.14|49.34|52.04|49.24|0
1670206800000|2022-12-05 02:20:00|52.12|49.32|52.09|49.29|52.12|49.32|52.03|49.23|0
1670207100000|2022-12-05 02:25:00|52.06|49.26|52.03|49.23|52.11|49.31|52.03|49.23|0
1670207400000|2022-12-05 02:30:00|52.06|49.26|51.92|49.12|52.06|49.26|51.9|49.1|0
1670207700000|2022-12-05 02:35:00|51.95|49.15|51.98|49.18|52|49.2|51.95|49.15|0
1670208000000|2022-12-05 02:40:00|52|49.2|51.89|49.09|52|49.2|51.89|49.09|0
1670208300000|2022-12-05 02:45:00|51.92|49.12|51.92|49.12|51.95|49.15|51.87|49.07|0
1670208600000|2022-12-05 02:50:00|51.95|49.15|51.92|49.12|51.95|49.15|51.89|49.09|0
1670208900000|2022-12-05 02:55:00|51.9|49.1|51.94|49.14|51.94|49.14|51.86|49.06|0
1670209200000|2022-12-05 03:00:00|51.92|49.12|52|49.2|52.05|49.25|51.92|49.12|0
1670209500000|2022-12-05 03:05:00|51.97|49.17|51.97|49.17|52.02|49.22|51.91|49.11|0
1670209800000|2022-12-05 03:10:00|51.99|49.19|51.91|49.11|52.02|49.22|51.88|49.08|0
1670210100000|2022-12-05 03:15:00|51.9|49.1|51.91|49.11|51.92|49.12|51.86|49.06|0
1670210400000|2022-12-05 03:20:00|51.88|49.08|51.88|49.08|51.94|49.14|51.88|49.08|0
1670210700000|2022-12-05 03:25:00|51.91|49.11|51.85|49.05|51.91|49.11|51.83|49.03|0
1670211000000|2022-12-05 03:30:00|51.88|49.08|51.87|49.07|51.93|49.13|51.85|49.05|0
1670211300000|2022-12-05 03:35:00|51.88|49.08|51.82|49.02|51.91|49.11|51.82|49.02|0
1670211600000|2022-12-05 03:40:00|51.84|49.04|51.85|49.05|51.88|49.08|51.8|49|0
1670211900000|2022-12-05 03:45:00|51.82|49.02|51.82|49.02|51.85|49.05|51.79|48.99|0
1670212200000|2022-12-05 03:50:00|51.79|48.99|51.79|48.99|51.82|49.02|51.76|48.96|0
1670212500000|2022-12-05 03:55:00|51.78|48.98|51.74|48.94|51.79|48.99|51.71|48.91|0
1670212800000|2022-12-05 04:00:00|51.72|48.92|51.84|49.04|51.87|49.07|51.71|48.91|0
1670213100000|2022-12-05 04:05:00|51.87|49.07|51.79|48.99|51.87|49.07|51.76|48.96|0
1670213400000|2022-12-05 04:10:00|51.77|48.97|51.81|49.01|51.81|49.01|51.76|48.96|0
1670213700000|2022-12-05 04:15:00|51.83|49.03|51.84|49.04|51.89|49.09|51.81|49.01|0
1670214000000|2022-12-05 04:20:00|51.85|49.05|51.92|49.12|51.92|49.12|51.84|49.04|0
1670214300000|2022-12-05 04:25:00|51.9|49.1|51.94|49.14|51.94|49.14|51.86|49.06|0
1670214600000|2022-12-05 04:30:00|51.93|49.13|52|49.2|52|49.2|51.92|49.12|0
1670214900000|2022-12-05 04:35:00|51.98|49.18|52.08|49.28|52.08|49.28|51.97|49.17|0
1670215200000|2022-12-05 04:40:00|52.05|49.25|52.13|49.33|52.13|49.33|52.02|49.22|0
1670215500000|2022-12-05 04:45:00|52.1|49.3|51.96|49.16|52.13|49.33|51.94|49.14|0
1670215800000|2022-12-05 04:50:00|51.99|49.19|51.94|49.14|51.99|49.19|51.94|49.14|0
1670216100000|2022-12-05 04:55:00|51.96|49.16|51.88|49.08|51.96|49.16|51.88|49.08|0
1670216400000|2022-12-05 05:00:00|51.91|49.11|51.97|49.17|51.99|49.19|51.91|49.11|0
1670216700000|2022-12-05 05:05:00|51.99|49.19|52.03|49.23|52.04|49.24|51.93|49.13|0
1670217000000|2022-12-05 05:10:00|52.04|49.24|51.98|49.18|52.07|49.27|51.93|49.13|0
1670217300000|2022-12-05 05:15:00|51.96|49.16|51.98|49.18|52.04|49.24|51.96|49.16|0
1670217600000|2022-12-05 05:20:00|51.97|49.17|51.93|49.13|52.01|49.21|51.93|49.13|0
1670217900000|2022-12-05 05:25:00|51.95|49.15|51.95|49.15|52.01|49.21|51.93|49.13|0
1670218200000|2022-12-05 05:30:00|51.98|49.18|51.9|49.1|52.01|49.21|51.87|49.07|0
1670218500000|2022-12-05 05:35:00|51.87|49.07|51.9|49.1|51.92|49.12|51.84|49.04|0
1670218800000|2022-12-05 05:40:00|51.92|49.12|51.95|49.15|51.98|49.18|51.9|49.1|0
1670219100000|2022-12-05 05:45:00|51.97|49.17|51.95|49.15|52.03|49.23|51.89|49.09|0
1670219400000|2022-12-05 05:50:00|51.92|49.12|51.94|49.14|52.03|49.23|51.89|49.09|0
1670219700000|2022-12-05 05:55:00|51.97|49.17|51.81|49.01|52|49.2|51.81|49.01|0
1670220000000|2022-12-05 06:00:00|51.84|49.04|51.83|49.03|51.86|49.06|51.78|48.98|0
1670220300000|2022-12-05 06:05:00|51.81|49.01|51.89|49.09|51.91|49.11|51.78|48.98|0
1670220600000|2022-12-05 06:10:00|51.87|49.07|52.05|49.25|52.05|49.25|51.86|49.06|0
1670220900000|2022-12-05 06:15:00|52.13|49.33|52.07|49.27|52.18|49.38|51.96|49.16|0
1670221200000|2022-12-05 06:20:00|52.1|49.3|52.15|49.35|52.18|49.38|52.07|49.27|0
1670221500000|2022-12-05 06:25:00|52.18|49.38|52.11|49.31|52.18|49.38|52.07|49.27|0
1670221800000|2022-12-05 06:30:00|52.07|49.27|52.2|49.4|52.23|49.43|52.07|49.27|0
1670222100000|2022-12-05 06:35:00|52.23|49.43|52.18|49.38|52.23|49.43|52.11|49.31|0
1670222400000|2022-12-05 06:40:00|52.15|49.35|52.07|49.27|52.23|49.43|52.07|49.27|0
1670222700000|2022-12-05 06:45:00|52.04|49.24|52.06|49.26|52.06|49.26|51.98|49.18|0
1670223000000|2022-12-05 06:50:00|52.04|49.24|51.77|48.97|52.06|49.26|51.74|48.94|0
1670223300000|2022-12-05 06:55:00|51.78|48.98|51.71|48.91|51.82|49.02|51.71|48.91|0
1670223600000|2022-12-05 07:00:00|51.76|48.96|52.03|49.23|52.03|49.23|51.76|48.96|0
1670223900000|2022-12-05 07:05:00|52.09|49.29|52.3|49.5|52.33|49.53|52.05|49.25|0
1670224200000|2022-12-05 07:10:00|52.33|49.53|52.71|49.91|52.87|50.07|52.33|49.53|0
1670224500000|2022-12-05 07:15:00|52.74|49.94|52.43|49.63|52.75|49.95|52.42|49.62|0
1670224800000|2022-12-05 07:20:00|52.46|49.66|52.68|49.88|52.68|49.88|52.41|49.61|0
1670225100000|2022-12-05 07:25:00|52.65|49.85|52.68|49.88|52.81|50.01|52.62|49.82|0
1670225400000|2022-12-05 07:30:00|52.65|49.85|52.48|49.68|52.73|49.93|52.4|49.6|0
1670225700000|2022-12-05 07:35:00|52.51|49.71|52.51|49.71|52.57|49.77|52.43|49.63|0
1670226000000|2022-12-05 07:40:00|52.48|49.68|52.73|49.93|52.73|49.93|52.43|49.63|0
1670226300000|2022-12-05 07:45:00|52.7|49.9|52.81|50.01|52.89|50.09|52.62|49.82|0
1670226600000|2022-12-05 07:50:00|52.82|50.02|52.59|49.79|52.84|50.04|52.59|49.79|0
1670226900000|2022-12-05 07:55:00|52.62|49.82|52.72|49.92|52.81|50.01|52.45|49.65|0
1670227200000|2022-12-05 08:00:00|52.81|50.01|53.11|50.31|53.19|50.39|52.56|49.76|0
1670227500000|2022-12-05 08:05:00|53.01|50.41|53.22|50.62|53.36|50.76|51.93|49.33|0
1670227800000|2022-12-05 08:10:00|53.18|50.58|52.78|50.18|53.18|50.58|52.31|49.71|0
1670228100000|2022-12-05 08:15:00|52.81|50.21|52.45|49.85|52.89|50.29|52.39|49.79|0
1670228400000|2022-12-05 08:20:00|52.48|49.88|52.8|50.2|52.81|50.21|52.39|49.79|0
1670228700000|2022-12-05 08:25:00|52.83|50.23|52.83|50.23|52.97|50.37|52.63|50.03|0
1670229000000|2022-12-05 08:30:00|52.86|50.26|52.66|50.06|52.97|50.37|52.61|50.01|0
1670229300000|2022-12-05 08:35:00|52.64|50.04|52.66|50.06|52.88|50.28|52.63|50.03|0
1670229600000|2022-12-05 08:40:00|52.63|50.03|52.61|50.01|52.66|50.06|52.47|49.87|0
1670229900000|2022-12-05 08:45:00|52.62|50.02|52.52|49.92|52.85|50.25|52.47|49.87|0
1670230200000|2022-12-05 08:50:00|52.5|49.9|52.28|49.68|52.58|49.98|52.28|49.68|0
1670230500000|2022-12-05 08:55:00|52.3|49.7|52.25|49.65|52.44|49.84|52.25|49.65|0
1670230800000|2022-12-05 09:00:00|52.22|49.62|52.27|49.67|52.55|49.95|52.22|49.62|0
1670231100000|2022-12-05 09:05:00|52.24|49.64|53.19|50.59|53.26|50.66|52.22|49.62|0
1670231400000|2022-12-05 09:10:00|53.2|50.6|53.09|50.49|53.43|50.83|52.95|50.35|0
1670231700000|2022-12-05 09:15:00|53.06|50.46|52.82|50.22|53.08|50.48|52.82|50.22|0
1670232000000|2022-12-05 09:20:00|52.8|50.2|52.79|50.19|52.87|50.27|52.65|50.05|0
1670232300000|2022-12-05 09:25:00|52.81|50.21|52.51|49.91|52.84|50.24|52.43|49.83|0
1670232600000|2022-12-05 09:30:00|52.54|49.94|52.56|49.96|52.59|49.99|52.37|49.77|0
1670232900000|2022-12-05 09:35:00|52.58|49.98|52.52|49.92|52.76|50.16|52.45|49.85|0
1670233200000|2022-12-05 09:40:00|52.53|49.93|52.42|49.82|52.56|49.96|52.37|49.77|0
1670233500000|2022-12-05 09:45:00|52.4|49.8|52.57|49.97|52.7|50.1|52.4|49.8|0
1670233800000|2022-12-05 09:50:00|52.59|49.99|52.6|50|52.72|50.12|52.44|49.84|0
1670234100000|2022-12-05 09:55:00|52.59|49.99|52.61|50.01|52.8|50.2|52.5|49.9|0
1670234400000|2022-12-05 10:00:00|52.64|50.04|52.58|49.98|52.67|50.07|52.46|49.86|0
1670234700000|2022-12-05 10:05:00|52.61|50.01|52.55|49.95|52.77|50.17|52.55|49.95|0
1670235000000|2022-12-05 10:10:00|52.58|49.98|52.5|49.9|52.58|49.98|52.33|49.73|0
1670235300000|2022-12-05 10:15:00|52.47|49.87|52.69|50.09|52.8|50.2|52.47|49.87|0
1670235600000|2022-12-05 10:20:00|52.71|50.11|52.93|50.33|52.96|50.36|52.69|50.09|0
1670235900000|2022-12-05 10:25:00|52.91|50.31|52.86|50.26|53.02|50.42|52.79|50.19|0
1670236200000|2022-12-05 10:30:00|52.85|50.25|52.9|50.3|53.21|50.61|52.82|50.22|0
1670236500000|2022-12-05 10:35:00|52.88|50.28|53|50.4|53.23|50.63|52.88|50.28|0
1670236800000|2022-12-05 10:40:00|53.01|50.41|52.93|50.33|53.09|50.49|52.85|50.25|0
1670237100000|2022-12-05 10:45:00|52.9|50.3|52.87|50.27|53.05|50.45|52.84|50.24|0
1670237400000|2022-12-05 10:50:00|52.84|50.24|52.95|50.35|53.15|50.55|52.84|50.24|0
1670237700000|2022-12-05 10:55:00|52.98|50.38|53.06|50.46|53.12|50.52|52.92|50.32|0
1670238000000|2022-12-05 11:00:00|53.03|50.43|52.92|50.32|53.06|50.46|52.83|50.23|0
1670238300000|2022-12-05 11:05:00|52.89|50.29|52.89|50.29|53.11|50.51|52.86|50.26|0
1670238600000|2022-12-05 11:10:00|52.86|50.26|52.7|50.1|52.89|50.29|52.67|50.07|0
1670238900000|2022-12-05 11:15:00|52.69|50.09|52.78|50.18|52.81|50.21|52.67|50.07|0
1670239200000|2022-12-05 11:20:00|52.75|50.15|52.67|50.07|52.78|50.18|52.64|50.04|0
1670239500000|2022-12-05 11:25:00|52.72|50.12|52.83|50.23|52.86|50.26|52.64|50.04|0
1670239800000|2022-12-05 11:30:00|52.86|50.26|52.69|50.09|52.97|50.37|52.69|50.09|0
1670240100000|2022-12-05 11:35:00|52.72|50.12|52.69|50.09|52.83|50.23|52.61|50.01|0
1670240400000|2022-12-05 11:40:00|52.72|50.12|52.55|49.95|52.77|50.17|52.55|49.95|0
1670240700000|2022-12-05 11:45:00|52.58|49.98|52.33|49.73|52.58|49.98|52.33|49.73|0
1670241000000|2022-12-05 11:50:00|52.36|49.76|52.44|49.84|52.47|49.87|52.25|49.65|0
1670241300000|2022-12-05 11:55:00|52.41|49.81|52.33|49.73|52.44|49.84|52.28|49.68|0
1670241600000|2022-12-05 12:00:00|52.3|49.7|52.33|49.73|52.44|49.84|52.27|49.67|0
1670241900000|2022-12-05 12:05:00|52.36|49.76|52.54|49.94|52.6|50|52.36|49.76|0
1670242200000|2022-12-05 12:10:00|52.53|49.93|52.74|50.14|52.76|50.16|52.44|49.84|0
1670242500000|2022-12-05 12:15:00|52.76|50.16|53.01|50.41|53.06|50.46|52.74|50.14|0
1670242800000|2022-12-05 12:20:00|53.02|50.42|53.04|50.44|53.06|50.46|52.9|50.3|0
1670243100000|2022-12-05 12:25:00|53.01|50.41|53.12|50.52|53.14|50.54|52.95|50.35|0
1670243400000|2022-12-05 12:30:00|53.14|50.54|53.23|50.63|53.37|50.77|53.09|50.49|0
1670243700000|2022-12-05 12:35:00|53.25|50.65|53.46|50.86|53.47|50.87|53.23|50.63|0
1670244000000|2022-12-05 12:40:00|53.47|50.87|53.28|50.68|53.47|50.87|53.2|50.6|0
1670244300000|2022-12-05 12:45:00|53.25|50.65|53.25|50.65|53.42|50.82|53.22|50.62|0
1670244600000|2022-12-05 12:50:00|53.22|50.62|53.22|50.62|53.3|50.7|53.18|50.58|0
1670244900000|2022-12-05 12:55:00|53.19|50.59|53.11|50.51|53.22|50.62|53.03|50.43|0
1670245200000|2022-12-05 13:00:00|53.08|50.48|53.24|50.64|53.41|50.81|53.05|50.45|0
1670245500000|2022-12-05 13:05:00|53.27|50.67|53.49|50.89|53.49|50.89|53.19|50.59|0
1670245800000|2022-12-05 13:10:00|53.52|50.92|53.52|50.92|53.59|50.99|53.41|50.81|0
1670246100000|2022-12-05 13:15:00|53.49|50.89|53.49|50.89|53.69|51.09|53.46|50.86|0
1670246400000|2022-12-05 13:20:00|53.52|50.92|53.23|50.63|53.57|50.97|53.13|50.53|0
1670246700000|2022-12-05 13:25:00|53.24|50.64|53.02|50.42|53.35|50.75|52.96|50.36|0
1670247000000|2022-12-05 13:30:00|52.99|50.39|53.04|50.44|53.09|50.49|52.9|50.3|0
1670247300000|2022-12-05 13:35:00|53.07|50.47|53.18|50.58|53.24|50.64|53.01|50.41|0
1670247600000|2022-12-05 13:40:00|53.21|50.61|53.26|50.66|53.37|50.77|53.04|50.44|0
1670247900000|2022-12-05 13:45:00|53.23|50.63|54.13|51.53|54.13|51.53|53.21|50.61|0
1670248200000|2022-12-05 13:50:00|54.1|51.5|54.29|51.69|54.32|51.72|53.82|51.22|0
1670248500000|2022-12-05 13:55:00|54.26|51.66|54.18|51.58|54.38|51.78|54.12|51.52|0
1670248800000|2022-12-05 14:00:00|54.17|51.57|54.04|51.44|54.32|51.72|54.04|51.44|0
1670249100000|2022-12-05 14:05:00|54.01|51.41|54.81|52.21|54.87|52.27|48.77|46.17|0
1670249400000|2022-12-05 14:10:00|54.78|52.18|54.89|52.29|55.15|52.55|54.78|52.18|0
1670249700000|2022-12-05 14:15:00|54.88|52.28|54.78|52.18|54.88|52.28|54.75|52.15|0
1670250000000|2022-12-05 14:20:00|54.75|52.15|54.86|52.26|54.95|52.35|54.66|52.06|0
1670250300000|2022-12-05 14:25:00|54.95|52.35|55.03|52.43|55.09|52.49|54.86|52.26|0
1670250600000|2022-12-05 14:30:00|55.06|52.46|54.49|51.89|55.17|52.57|54.49|51.89|0
1670250900000|2022-12-05 14:35:00|54.52|51.92|54.15|51.55|54.58|51.98|53.93|51.33|0
1670251200000|2022-12-05 14:40:00|54.12|51.52|54.6|52|54.63|52.03|54.12|51.52|0
1670251500000|2022-12-05 14:45:00|54.69|52.09|54.48|51.88|54.85|52.25|54.34|51.74|0
1670251800000|2022-12-05 14:50:00|54.51|51.91|54.85|52.25|54.96|52.36|54.45|51.85|0
1670252100000|2022-12-05 14:55:00|54.82|52.22|55.75|53.15|55.77|53.17|54.82|52.22|0
1670252400000|2022-12-05 15:00:00|56.47|53.87|56.37|53.77|57.74|55.14|56.25|53.65|0
1670252700000|2022-12-05 15:05:00|56.28|53.68|56.69|54.09|56.81|54.21|55.96|53.36|0
1670253000000|2022-12-05 15:10:00|56.72|54.12|56.31|53.71|56.84|54.24|55.93|53.33|0
1670253300000|2022-12-05 15:15:00|56.34|53.74|56.57|53.97|56.6|54|56.16|53.56|0
1670253600000|2022-12-05 15:20:00|56.51|53.91|56.39|53.79|56.89|54.29|56.34|53.74|0
1670253900000|2022-12-05 15:25:00|56.42|53.82|56.39|53.79|56.51|53.91|55.67|53.07|0
1670254200000|2022-12-05 15:30:00|56.42|53.82|56.04|53.44|56.95|54.35|55.98|53.38|0
1670254500000|2022-12-05 15:35:00|56.07|53.47|55.87|53.27|56.24|53.64|55.84|53.24|0
1670254800000|2022-12-05 15:40:00|55.9|53.3|55.61|53.01|55.98|53.38|55.41|52.81|0
1670255100000|2022-12-05 15:45:00|55.58|52.98|55.55|52.95|55.81|53.21|55.43|52.83|0
1670255400000|2022-12-05 15:50:00|55.52|52.92|56.07|53.47|56.15|53.55|55.46|52.86|0
1670255700000|2022-12-05 15:55:00|56.04|53.44|55.43|52.83|56.04|53.44|55.43|52.83|0
1670256000000|2022-12-05 16:00:00|55.34|52.74|55.31|52.71|55.6|53|55|52.4|0
1670256300000|2022-12-05 16:05:00|55.28|52.68|55.25|52.65|55.51|52.91|55.2|52.6|0
1670256600000|2022-12-05 16:10:00|55.22|52.62|55.31|52.71|55.31|52.71|54.77|52.17|0
1670256900000|2022-12-05 16:15:00|55.25|52.65|56.06|53.46|56.11|53.51|55.19|52.59|0
1670257200000|2022-12-05 16:20:00|56.09|53.49|56.46|53.86|56.55|53.95|56.03|53.43|0
1670257500000|2022-12-05 16:25:00|56.49|53.89|56.2|53.6|56.72|54.12|55.85|53.25|0
1670257800000|2022-12-05 16:30:00|56.17|53.57|56.96|54.36|56.96|54.36|56.14|53.54|0
1670258100000|2022-12-05 16:35:00|57.05|54.45|56.81|54.21|57.28|54.68|56.72|54.12|0
1670258400000|2022-12-05 16:40:00|56.84|54.24|56.89|54.29|56.89|54.29|56.6|54|0
1670258700000|2022-12-05 16:45:00|56.92|54.32|56.92|54.32|57.01|54.41|56.69|54.09|0
1670259000000|2022-12-05 16:50:00|56.95|54.35|57.28|54.68|57.28|54.68|56.63|54.03|0
1670259300000|2022-12-05 16:55:00|57.31|54.71|58.02|55.42|58.11|55.51|57.31|54.71|0
1670259600000|2022-12-05 17:00:00|58.05|55.45|58.32|55.72|58.73|56.13|57.22|54.62|0
1670259900000|2022-12-05 17:05:00|58.35|55.75|57.87|55.27|58.35|55.75|57.81|55.21|0
1670260200000|2022-12-05 17:10:00|57.9|55.3|57.83|55.23|58.13|55.53|57.83|55.23|0
1670260500000|2022-12-05 17:15:00|57.86|55.26|57.47|54.87|57.89|55.29|57.42|54.82|0
1670260800000|2022-12-05 17:20:00|57.45|54.85|57.15|54.55|57.55|54.95|57.09|54.49|0
1670261100000|2022-12-05 17:25:00|57.18|54.58|57.58|54.98|57.62|55.02|57.12|54.52|0
1670261400000|2022-12-05 17:30:00|57.59|54.99|58.37|55.77|58.46|55.86|57.47|54.87|0
1670261700000|2022-12-05 17:35:00|58.4|55.8|58.25|55.65|58.43|55.83|57.95|55.35|0
1670262000000|2022-12-05 17:40:00|58.28|55.68|58.51|55.91|58.61|56.01|58.25|55.65|0
1670262300000|2022-12-05 17:45:00|58.55|55.95|58.3|55.7|58.58|55.98|58.09|55.49|0
1670262600000|2022-12-05 17:50:00|58.27|55.67|58.78|56.18|58.78|56.18|58.27|55.67|0
1670262900000|2022-12-05 17:55:00|58.75|56.15|58.84|56.24|58.9|56.3|58.51|55.91|0
1670263200000|2022-12-05 18:00:00|58.81|56.21|59.08|56.48|59.08|56.48|58.39|55.79|0
1670263500000|2022-12-05 18:05:00|59.05|56.45|58.61|56.01|59.2|56.6|58.42|55.82|0
1670263800000|2022-12-05 18:10:00|58.6|56|58.23|55.63|58.66|56.06|58.2|55.6|0
1670264100000|2022-12-05 18:15:00|58.26|55.66|57.97|55.37|58.35|55.75|57.88|55.28|0
1670264400000|2022-12-05 18:20:00|58|55.4|58.66|56.06|58.66|56.06|58|55.4|0
1670264700000|2022-12-05 18:25:00|58.63|56.03|58.53|55.93|58.9|56.3|58.48|55.88|0
1670265000000|2022-12-05 18:30:00|58.5|55.9|58.29|55.69|58.59|55.99|58.23|55.63|0
1670265300000|2022-12-05 18:35:00|58.26|55.66|58.02|55.42|58.41|55.81|57.93|55.33|0
1670265600000|2022-12-05 18:40:00|57.99|55.39|58.5|55.9|58.68|56.08|57.87|55.27|0
1670265900000|2022-12-05 18:45:00|58.47|55.87|58.59|55.99|58.68|56.08|58.44|55.84|0
1670266200000|2022-12-05 18:50:00|58.62|56.02|58.95|56.35|59.26|56.66|58.62|56.02|0
1670266500000|2022-12-05 18:55:00|58.98|56.38|59.96|57.36|60.06|57.46|58.98|56.38|0
1670266800000|2022-12-05 19:00:00|60.02|57.42|60.54|57.94|60.94|58.34|59.84|57.24|0
1670267100000|2022-12-05 19:05:00|60.51|57.91|60.41|57.81|60.57|57.97|60.29|57.69|0
1670267400000|2022-12-05 19:10:00|60.38|57.78|59.46|56.86|60.38|57.78|59.46|56.86|0
1670267700000|2022-12-05 19:15:00|59.43|56.83|59.95|57.35|59.95|57.35|59.43|56.83|0
1670268000000|2022-12-05 19:20:00|59.92|57.32|60.36|57.76|60.48|57.88|59.86|57.26|0
1670268300000|2022-12-05 19:25:00|60.39|57.79|60.48|57.88|60.67|58.07|60.08|57.48|0
1670268600000|2022-12-05 19:30:00|60.51|57.91|60.82|58.22|60.92|58.32|60.51|57.91|0
1670268900000|2022-12-05 19:35:00|60.85|58.25|60.76|58.16|60.88|58.28|60.48|57.88|0
1670269200000|2022-12-05 19:40:00|60.79|58.19|61.09|58.49|61.23|58.63|60.61|58.01|0
1670269500000|2022-12-05 19:45:00|61.12|58.52|61.09|58.49|61.59|58.99|61.09|58.49|0
1670269800000|2022-12-05 19:50:00|61.03|58.43|60.9|58.3|61.09|58.49|60.74|58.14|0
1670270100000|2022-12-05 19:55:00|60.87|58.27|60.68|58.08|61.21|58.61|60.55|57.95|0
1670270400000|2022-12-05 20:00:00|60.74|58.14|60.43|57.83|60.83|58.23|60.4|57.8|0
1670270700000|2022-12-05 20:05:00|60.46|57.86|60.39|57.79|61.02|58.42|60.21|57.61|0
1670271000000|2022-12-05 20:10:00|60.43|57.83|60.11|57.51|60.77|58.17|60.02|57.42|0
1670271300000|2022-12-05 20:15:00|60.08|57.48|60.55|57.95|60.7|58.1|59.99|57.39|0
1670271600000|2022-12-05 20:20:00|60.53|57.93|60.48|57.88|60.73|58.13|60.31|57.71|0
1670271900000|2022-12-05 20:25:00|60.45|57.85|60.95|58.35|61.04|58.44|60.45|57.85|0
1670272200000|2022-12-05 20:30:00|60.98|58.38|59.48|56.88|60.98|58.38|59.42|56.82|0
1670272500000|2022-12-05 20:35:00|59.42|56.82|59.57|56.97|59.7|57.1|58.9|56.3|0
1670272800000|2022-12-05 20:40:00|59.6|57|59.51|56.91|60|57.4|59.48|56.88|0
1670273100000|2022-12-05 20:45:00|59.54|56.94|59.54|56.94|59.94|57.34|59.26|56.66|0
1670273400000|2022-12-05 20:50:00|59.62|57.02|59.01|56.41|59.85|57.25|59.01|56.41|0
1670273700000|2022-12-05 20:55:00|58.92|56.32|58.83|56.23|59.07|56.47|58.53|55.93|0
1670274000000|2022-12-05 21:00:00|58.68|56.08|58.89|56.29|58.95|56.35|58.43|55.83|0
1670274300000|2022-12-05 21:05:00|58.86|56.26|58.97|56.37|59.43|56.83|58.74|56.14|0
1670274600000|2022-12-05 21:10:00|59|56.4|59.16|56.56|59.22|56.62|58.76|56.16|0
1670274900000|2022-12-05 21:15:00|59.29|56.49|59.28|56.48|59.32|56.52|59.25|56.45|0
1670275200000|2022-12-05 21:20:00|59.25|56.45|59.13|56.33|59.28|56.48|59.13|56.33|0
1670275500000|2022-12-05 21:25:00|59.1|56.3|59.01|56.21|59.1|56.3|58.92|56.12|0
1670275800000|2022-12-05 21:30:00|59.04|56.24|58.88|56.08|59.07|56.27|58.88|56.08|0
1670276100000|2022-12-05 21:35:00|58.85|56.05|58.91|56.11|58.97|56.17|58.85|56.05|0
1670276400000|2022-12-05 21:40:00|58.93|56.13|58.76|55.96|58.93|56.13|58.76|55.96|0
1670276700000|2022-12-05 21:45:00|58.73|55.93|58.73|55.93|58.85|56.05|58.73|55.93|0
1670277000000|2022-12-05 21:50:00|58.74|55.94|58.72|55.92|58.76|55.96|58.69|55.89|0
1670277300000|2022-12-05 21:55:00|58.69|55.89|58.71|55.91|58.79|55.99|58.69|55.89|0
1670277600000|2022-12-05 22:00:00|58.72|55.92|58.75|55.95|58.77|55.97|58.72|55.92|0
1670277900000|2022-12-05 22:05:00|58.74|55.94|58.75|55.95|58.79|55.99|58.73|55.93|0
1670278200000|2022-12-05 22:10:00|58.76|55.96|58.74|55.94|58.78|55.98|58.73|55.93|0
1670278500000|2022-12-05 22:15:00|58.78|55.98|58.74|55.94|58.78|55.98|58.74|55.94|0
1670278800000|2022-12-05 22:20:00|58.77|55.97|58.71|55.91|58.77|55.97|58.71|55.91|0
1670279100000|2022-12-05 22:25:00|58.73|55.93|58.7|55.9|58.74|55.94|58.67|55.87|0
1670279400000|2022-12-05 22:30:00|58.72|55.92|58.73|55.93|58.74|55.94|58.69|55.89|0
1670279700000|2022-12-05 22:35:00|58.74|55.94|58.78|55.98|58.78|55.98|58.74|55.94|0
1670280000000|2022-12-05 22:40:00|58.77|55.97|58.78|55.98|58.78|55.98|58.73|55.93|0
1670280300000|2022-12-05 22:45:00|58.74|55.94|58.78|55.98|58.78|55.98|58.74|55.94|0
1670280600000|2022-12-05 22:50:00|58.76|55.96|58.67|55.87|58.76|55.96|58.62|55.82|0
1670280900000|2022-12-05 22:55:00|58.66|55.86|58.67|55.87|58.69|55.89|58.62|55.82|0
1670281200000|2022-12-05 23:00:00|58.68|55.88|58.76|55.96|58.89|56.09|58.68|55.88|0
1670281500000|2022-12-05 23:05:00|58.73|55.93|58.76|55.96|58.85|56.05|58.7|55.9|0
1670281800000|2022-12-05 23:10:00|58.75|55.95|58.38|55.58|58.76|55.96|58.34|55.54|0
1670282100000|2022-12-05 23:15:00|58.37|55.57|58.52|55.72|58.55|55.75|58.28|55.48|0
1670282400000|2022-12-05 23:20:00|58.49|55.69|58.39|55.59|58.73|55.93|58.39|55.59|0
1670282700000|2022-12-05 23:25:00|58.42|55.62|58.32|55.52|58.51|55.71|58.24|55.44|0
1670283000000|2022-12-05 23:30:00|58.33|55.53|58.36|55.56|58.45|55.65|58.3|55.5|0
1670283300000|2022-12-05 23:35:00|58.35|55.55|58.33|55.53|58.42|55.62|58.33|55.53|0
1670283600000|2022-12-05 23:40:00|58.36|55.56|58.36|55.56|58.36|55.56|58.21|55.41|0
1670283900000|2022-12-05 23:45:00|58.33|55.53|58.23|55.43|58.33|55.53|58.2|55.4|0
1670284200000|2022-12-05 23:50:00|58.2|55.4|58.32|55.52|58.37|55.57|58.2|55.4|0
1670284500000|2022-12-05 23:55:00|58.29|55.49|58.47|55.67|58.47|55.67|58.29|55.49|0
1670284800000|2022-12-06 00:00:00|58.38|55.58|58.26|55.46|58.38|55.58|58.17|55.37|0
1670285100000|2022-12-06 00:05:00|58.29|55.49|58.2|55.4|58.38|55.58|58.2|55.4|0
1670285400000|2022-12-06 00:10:00|58.23|55.43|58.2|55.4|58.3|55.5|58.2|55.4|0
1670285700000|2022-12-06 00:15:00|58.17|55.37|58.17|55.37|58.29|55.49|58.14|55.34|0
1670286000000|2022-12-06 00:20:00|58.14|55.34|58.07|55.27|58.2|55.4|58.01|55.21|0
1670286300000|2022-12-06 00:25:00|58.04|55.24|58.06|55.26|58.1|55.3|57.98|55.18|0
1670286600000|2022-12-06 00:30:00|58.04|55.24|58.07|55.27|58.07|55.27|57.98|55.18|0
1670286900000|2022-12-06 00:35:00|58.04|55.24|58.13|55.33|58.16|55.36|58.01|55.21|0
1670287200000|2022-12-06 00:40:00|58.14|55.34|58.28|55.48|58.34|55.54|58.14|55.34|0
1670287500000|2022-12-06 00:45:00|58.31|55.51|58.28|55.48|58.34|55.54|58.25|55.45|0
1670287800000|2022-12-06 00:50:00|58.31|55.51|58.4|55.6|58.4|55.6|58.25|55.45|0
1670288100000|2022-12-06 00:55:00|58.43|55.63|58.15|55.35|58.43|55.63|58.15|55.35|0
1670288400000|2022-12-06 01:00:00|58.12|55.32|58.06|55.26|58.15|55.35|58.03|55.23|0
1670288700000|2022-12-06 01:05:00|58.03|55.23|58.18|55.38|58.21|55.41|57.97|55.17|0
1670289000000|2022-12-06 01:10:00|58.2|55.4|57.97|55.17|58.21|55.41|57.88|55.08|0
1670289300000|2022-12-06 01:15:00|57.94|55.14|57.91|55.11|57.98|55.18|57.85|55.05|0
1670289600000|2022-12-06 01:20:00|57.94|55.14|57.84|55.04|57.94|55.14|57.73|54.93|0
1670289900000|2022-12-06 01:25:00|57.78|54.98|57.99|55.19|58.02|55.22|57.75|54.95|0
1670290200000|2022-12-06 01:30:00|58.02|55.22|57.92|55.12|58.05|55.25|57.87|55.07|0
1670290500000|2022-12-06 01:35:00|57.96|55.16|57.72|54.92|57.99|55.19|57.63|54.83|0
1670290800000|2022-12-06 01:40:00|57.71|54.91|57.78|54.98|57.84|55.04|57.66|54.86|0
1670291100000|2022-12-06 01:45:00|57.75|54.95|57.93|55.13|57.96|55.16|57.69|54.89|0
1670291400000|2022-12-06 01:50:00|57.96|55.16|57.98|55.18|58.05|55.25|57.85|55.05|0
1670291700000|2022-12-06 01:55:00|58.01|55.21|58.07|55.27|58.13|55.33|58.01|55.21|0
1670292000000|2022-12-06 02:00:00|58.1|55.3|57.98|55.18|58.16|55.36|57.98|55.18|0
1670292300000|2022-12-06 02:05:00|57.95|55.15|57.98|55.18|58.04|55.24|57.92|55.12|0
1670292600000|2022-12-06 02:10:00|58|55.2|57.77|54.97|58.01|55.21|57.77|54.97|0
1670292900000|2022-12-06 02:15:00|57.78|54.98|57.74|54.94|57.84|55.04|57.65|54.85|0
1670293200000|2022-12-06 02:20:00|57.77|54.97|57.92|55.12|57.92|55.12|57.74|54.94|0
1670293500000|2022-12-06 02:25:00|57.89|55.09|58.06|55.26|58.06|55.26|57.89|55.09|0
1670293800000|2022-12-06 02:30:00|58.03|55.23|57.97|55.17|58.15|55.35|57.94|55.14|0
1670294100000|2022-12-06 02:35:00|58|55.2|58.09|55.29|58.18|55.38|57.94|55.14|0
1670294400000|2022-12-06 02:40:00|58.08|55.28|58.12|55.32|58.12|55.32|58|55.2|0
1670294700000|2022-12-06 02:45:00|58.09|55.29|58.06|55.26|58.15|55.35|58|55.2|0
1670295000000|2022-12-06 02:50:00|58.09|55.29|58.03|55.23|58.15|55.35|58.01|55.21|0
1670295300000|2022-12-06 02:55:00|58|55.2|58.14|55.34|58.18|55.38|58|55.2|0
1670295600000|2022-12-06 03:00:00|58.11|55.31|58.11|55.31|58.17|55.37|58.02|55.22|0
1670295900000|2022-12-06 03:05:00|58.08|55.28|57.99|55.19|58.08|55.28|57.96|55.16|0
1670296200000|2022-12-06 03:10:00|58.01|55.21|57.93|55.13|58.02|55.22|57.9|55.1|0
1670296500000|2022-12-06 03:15:00|57.9|55.1|58.02|55.22|58.02|55.22|57.87|55.07|0
1670296800000|2022-12-06 03:20:00|58.05|55.25|58.05|55.25|58.09|55.29|58.02|55.22|0
1670297100000|2022-12-06 03:25:00|58.08|55.28|58.14|55.34|58.14|55.34|58.05|55.25|0
1670297400000|2022-12-06 03:30:00|58.11|55.31|58.28|55.48|58.28|55.48|58.1|55.3|0
1670297700000|2022-12-06 03:35:00|58.25|55.45|58.28|55.48|58.28|55.48|58.19|55.39|0
1670298000000|2022-12-06 03:40:00|58.27|55.47|58.37|55.57|58.49|55.69|58.27|55.47|0
1670298300000|2022-12-06 03:45:00|58.34|55.54|58.22|55.42|58.37|55.57|58.22|55.42|0
1670298600000|2022-12-06 03:50:00|58.25|55.45|58.25|55.45|58.34|55.54|58.22|55.42|0
1670298900000|2022-12-06 03:55:00|58.28|55.48|58.13|55.33|58.28|55.48|58.1|55.3|0
1670299200000|2022-12-06 04:00:00|58.11|55.31|58.18|55.38|58.22|55.42|58.07|55.27|0
1670299500000|2022-12-06 04:05:00|58.21|55.41|58.15|55.35|58.27|55.47|58.09|55.29|0
1670299800000|2022-12-06 04:10:00|58.18|55.38|58.27|55.47|58.33|55.53|58.15|55.35|0
1670300100000|2022-12-06 04:15:00|58.26|55.46|58.33|55.53|58.36|55.56|58.24|55.44|0
1670300400000|2022-12-06 04:20:00|58.3|55.5|58.33|55.53|58.33|55.53|58.18|55.38|0
1670300700000|2022-12-06 04:25:00|58.31|55.51|58.31|55.51|58.39|55.59|58.27|55.47|0
1670301000000|2022-12-06 04:30:00|58.33|55.53|58.48|55.68|58.54|55.74|58.28|55.48|0
1670301300000|2022-12-06 04:35:00|58.46|55.66|58.45|55.65|58.51|55.71|58.42|55.62|0
1670301600000|2022-12-06 04:40:00|58.44|55.64|58.53|55.73|58.53|55.73|58.41|55.61|0
1670301900000|2022-12-06 04:45:00|58.56|55.76|58.59|55.79|58.59|55.79|58.44|55.64|0
1670302200000|2022-12-06 04:50:00|58.58|55.78|58.53|55.73|58.65|55.85|58.5|55.7|0
1670302500000|2022-12-06 04:55:00|58.5|55.7|58.56|55.76|58.56|55.76|58.47|55.67|0
1670302800000|2022-12-06 05:00:00|58.53|55.73|58.65|55.85|58.71|55.91|58.53|55.73|0
1670303100000|2022-12-06 05:05:00|58.67|55.87|58.41|55.61|58.71|55.91|58.41|55.61|0
1670303400000|2022-12-06 05:10:00|58.44|55.64|58.63|55.83|58.65|55.85|58.41|55.61|0
1670303700000|2022-12-06 05:15:00|58.68|55.88|58.43|55.63|58.68|55.88|58.43|55.63|0
1670304000000|2022-12-06 05:20:00|58.46|55.66|58.46|55.66|58.52|55.72|58.4|55.6|0
1670304300000|2022-12-06 05:25:00|58.49|55.69|58.67|55.87|58.7|55.9|58.46|55.66|0
1670304600000|2022-12-06 05:30:00|58.7|55.9|58.7|55.9|58.85|56.05|58.61|55.81|0
1670304900000|2022-12-06 05:35:00|58.69|55.89|58.88|56.08|58.88|56.08|58.67|55.87|0
1670305200000|2022-12-06 05:40:00|58.85|56.05|58.91|56.11|59|56.2|58.85|56.05|0
1670305500000|2022-12-06 05:45:00|58.9|56.1|58.82|56.02|58.91|56.11|58.73|55.93|0
1670305800000|2022-12-06 05:50:00|58.85|56.05|58.76|55.96|58.85|56.05|58.66|55.86|0
1670306100000|2022-12-06 05:55:00|58.74|55.94|58.57|55.77|58.74|55.94|58.57|55.77|0
1670306400000|2022-12-06 06:00:00|58.6|55.8|58.6|55.8|58.78|55.98|58.6|55.8|0
1670306700000|2022-12-06 06:05:00|58.57|55.77|58.69|55.89|58.72|55.92|58.57|55.77|0
1670307000000|2022-12-06 06:10:00|58.72|55.92|58.93|56.13|58.99|56.19|58.72|55.92|0
1670307300000|2022-12-06 06:15:00|58.95|56.15|58.93|56.13|58.96|56.16|58.81|56.01|0
1670307600000|2022-12-06 06:20:00|58.96|56.16|58.93|56.13|59.05|56.25|58.9|56.1|0
1670307900000|2022-12-06 06:25:00|58.96|56.16|58.87|56.07|58.96|56.16|58.81|56.01|0
1670308200000|2022-12-06 06:30:00|58.84|56.04|58.86|56.06|58.89|56.09|58.8|56|0
1670308500000|2022-12-06 06:35:00|58.89|56.09|58.71|55.91|58.92|56.12|58.65|55.85|0
1670308800000|2022-12-06 06:40:00|58.74|55.94|58.59|55.79|58.74|55.94|58.59|55.79|0
1670309100000|2022-12-06 06:45:00|58.62|55.82|58.8|56|58.8|56|58.62|55.82|0
1670309400000|2022-12-06 06:50:00|58.86|56.06|58.92|56.12|58.92|56.12|58.77|55.97|0
1670309700000|2022-12-06 06:55:00|58.95|56.15|58.73|55.93|59.04|56.24|58.7|55.9|0
1670310000000|2022-12-06 07:00:00|58.76|55.96|59.04|56.24|59.25|56.45|58.67|55.87|0
1670310300000|2022-12-06 07:05:00|59.07|56.27|58.94|56.14|59.16|56.36|58.94|56.14|0
1670310600000|2022-12-06 07:10:00|58.91|56.11|58.79|55.99|59|56.2|58.79|55.99|0
1670310900000|2022-12-06 07:15:00|58.82|56.02|58.94|56.14|59.03|56.23|58.82|56.02|0
1670311200000|2022-12-06 07:20:00|58.97|56.17|58.7|55.9|59|56.2|58.7|55.9|0
1670311500000|2022-12-06 07:25:00|58.73|55.93|58.82|56.02|58.82|56.02|58.7|55.9|0
1670311800000|2022-12-06 07:30:00|58.79|55.99|58.77|55.97|58.85|56.05|58.66|55.86|0
1670312100000|2022-12-06 07:35:00|58.75|55.95|58.6|55.8|58.84|56.04|58.45|55.65|0
1670312400000|2022-12-06 07:40:00|58.63|55.83|58.6|55.8|58.63|55.83|58.48|55.68|0
1670312700000|2022-12-06 07:45:00|58.63|55.83|58.78|55.98|58.81|56.01|58.6|55.8|0
1670313000000|2022-12-06 07:50:00|58.81|56.01|58.72|55.92|58.81|56.01|58.63|55.83|0
1670313300000|2022-12-06 07:55:00|58.75|55.95|58.75|55.95|58.76|55.96|58.53|55.73|0
1670313600000|2022-12-06 08:00:00|58.81|56.01|58.32|55.52|58.9|56.1|58.23|55.43|0
1670313900000|2022-12-06 08:05:00|58.25|55.65|58.07|55.47|58.31|55.71|58.01|55.41|0
1670314200000|2022-12-06 08:10:00|58.04|55.44|58.04|55.44|58.22|55.62|58.01|55.41|0
1670314500000|2022-12-06 08:15:00|57.98|55.38|58.09|55.49|58.09|55.49|57.8|55.2|0
1670314800000|2022-12-06 08:20:00|58.06|55.46|58.55|55.95|58.64|56.04|58.06|55.46|0
1670315100000|2022-12-06 08:25:00|58.58|55.98|58.87|56.27|58.88|56.28|58.46|55.86|0
1670315400000|2022-12-06 08:30:00|58.88|56.28|59.22|56.62|59.46|56.86|58.88|56.28|0
1670315700000|2022-12-06 08:35:00|59.18|56.58|58.76|56.16|59.25|56.65|58.76|56.16|0
1670316000000|2022-12-06 08:40:00|58.75|56.15|57.88|55.28|58.75|56.15|57.71|55.11|0
1670316300000|2022-12-06 08:45:00|57.85|55.25|57.87|55.27|57.93|55.33|57.67|55.07|0
1670316600000|2022-12-06 08:50:00|57.86|55.26|57.75|55.15|57.87|55.27|57.6|55|0
1670316900000|2022-12-06 08:55:00|57.74|55.14|57.63|55.03|57.75|55.15|57.45|54.85|0
1670317200000|2022-12-06 09:00:00|57.66|55.06|57.84|55.24|57.93|55.33|57.57|54.97|0
1670317500000|2022-12-06 09:05:00|57.87|55.27|57.75|55.15|57.9|55.3|57.69|55.09|0
1670317800000|2022-12-06 09:10:00|57.78|55.18|58.11|55.51|58.17|55.57|57.66|55.06|0
1670318100000|2022-12-06 09:15:00|58.14|55.54|57.87|55.27|58.2|55.6|57.85|55.25|0
1670318400000|2022-12-06 09:20:00|57.84|55.24|57.71|55.11|58.08|55.48|57.65|55.05|0
1670318700000|2022-12-06 09:25:00|57.74|55.14|57.88|55.28|57.95|55.35|57.74|55.14|0
1670319000000|2022-12-06 09:30:00|57.86|55.26|57.98|55.38|58.31|55.71|57.71|55.11|0
1670319300000|2022-12-06 09:35:00|57.95|55.35|57.83|55.23|58.01|55.41|57.71|55.11|0
1670319600000|2022-12-06 09:40:00|57.84|55.24|57.89|55.29|57.92|55.32|57.71|55.11|0
1670319900000|2022-12-06 09:45:00|57.9|55.3|57.92|55.32|58.04|55.44|57.89|55.29|0
1670320200000|2022-12-06 09:50:00|57.89|55.29|57.9|55.3|58.13|55.53|57.85|55.25|0
1670320500000|2022-12-06 09:55:00|57.88|55.28|58.55|55.95|58.64|56.04|57.79|55.19|0
1670320800000|2022-12-06 10:00:00|58.58|55.98|58.75|56.15|58.88|56.28|58.5|55.9|0
1670321100000|2022-12-06 10:05:00|58.69|56.09|58.81|56.21|58.83|56.23|58.63|56.03|0
1670321400000|2022-12-06 10:10:00|58.83|56.23|58.84|56.24|59.02|56.42|58.78|56.18|0
1670321700000|2022-12-06 10:15:00|58.81|56.21|59.11|56.51|59.14|56.54|58.75|56.15|0
1670322000000|2022-12-06 10:20:00|59.08|56.48|59.23|56.63|59.3|56.7|59.08|56.48|0
1670322300000|2022-12-06 10:25:00|59.27|56.67|59.69|57.09|59.7|57.1|59.2|56.6|0
1670322600000|2022-12-06 10:30:00|59.73|57.13|59.43|56.83|59.91|57.31|59.39|56.79|0
1670322900000|2022-12-06 10:35:00|59.45|56.85|59.29|56.69|59.66|57.06|59.29|56.69|0
1670323200000|2022-12-06 10:40:00|59.26|56.66|59.23|56.63|59.47|56.87|59.23|56.63|0
1670323500000|2022-12-06 10:45:00|59.26|56.66|59.23|56.63|59.32|56.72|59.2|56.6|0
1670323800000|2022-12-06 10:50:00|59.26|56.66|58.68|56.08|59.26|56.66|58.62|56.02|0
1670324100000|2022-12-06 10:55:00|58.65|56.05|59.01|56.41|59.01|56.41|58.61|56.01|0
1670324400000|2022-12-06 11:00:00|58.98|56.38|59.07|56.47|59.1|56.5|58.89|56.29|0
1670324700000|2022-12-06 11:05:00|59.05|56.45|59.1|56.5|59.13|56.53|58.89|56.29|0
1670325000000|2022-12-06 11:10:00|59.16|56.56|59.46|56.86|59.46|56.86|59.13|56.53|0
1670325300000|2022-12-06 11:15:00|59.5|56.9|59.34|56.74|59.5|56.9|59.25|56.65|0
1670325600000|2022-12-06 11:20:00|59.37|56.77|59.28|56.68|59.4|56.8|59.12|56.52|0
1670325900000|2022-12-06 11:25:00|59.31|56.71|59.15|56.55|59.37|56.77|59.12|56.52|0
1670326200000|2022-12-06 11:30:00|59.17|56.57|58.79|56.19|59.18|56.58|58.79|56.19|0
1670326500000|2022-12-06 11:35:00|58.82|56.22|58.98|56.38|59.09|56.49|58.75|56.15|0
1670326800000|2022-12-06 11:40:00|59|56.4|59|56.4|59.09|56.49|58.87|56.27|0
1670327100000|2022-12-06 11:45:00|58.98|56.38|58.93|56.33|59.12|56.52|58.9|56.3|0
1670327400000|2022-12-06 11:50:00|58.96|56.36|58.96|56.36|59.15|56.55|58.9|56.3|0
1670327700000|2022-12-06 11:55:00|58.93|56.33|58.72|56.12|58.99|56.39|58.66|56.06|0
1670328000000|2022-12-06 12:00:00|58.75|56.15|58.49|55.89|58.84|56.24|58.47|55.87|0
1670328300000|2022-12-06 12:05:00|58.5|55.9|58.35|55.75|58.5|55.9|58.29|55.69|0
1670328600000|2022-12-06 12:10:00|58.32|55.72|58.14|55.54|58.32|55.72|58.08|55.48|0
1670328900000|2022-12-06 12:15:00|58.11|55.51|58.38|55.78|58.38|55.78|58.05|55.45|0
1670329200000|2022-12-06 12:20:00|58.35|55.75|58.31|55.71|58.53|55.93|58.16|55.56|0
1670329500000|2022-12-06 12:25:00|58.34|55.74|58.16|55.56|58.5|55.9|58.07|55.47|0
1670329800000|2022-12-06 12:30:00|58.19|55.59|58.19|55.59|58.22|55.62|58.07|55.47|0
1670330100000|2022-12-06 12:35:00|58.22|55.62|58.25|55.65|58.37|55.77|58.19|55.59|0
1670330400000|2022-12-06 12:40:00|58.22|55.62|58.58|55.98|58.64|56.04|58.22|55.62|0
1670330700000|2022-12-06 12:45:00|58.55|55.95|58.76|56.16|58.79|56.19|58.52|55.92|0
1670331000000|2022-12-06 12:50:00|58.73|56.13|58.58|55.98|58.79|56.19|58.52|55.92|0
1670331300000|2022-12-06 12:55:00|58.61|56.01|58.82|56.22|58.85|56.25|58.52|55.92|0
1670331600000|2022-12-06 13:00:00|58.85|56.25|58.97|56.37|59.06|56.46|58.79|56.19|0
1670331900000|2022-12-06 13:05:00|59|56.4|59.52|56.92|59.55|56.95|59|56.4|0
1670332200000|2022-12-06 13:10:00|59.55|56.95|59.83|57.23|59.98|57.38|59.52|56.92|0
1670332500000|2022-12-06 13:15:00|59.8|57.2|59.06|56.46|59.8|57.2|59.03|56.43|0
1670332800000|2022-12-06 13:20:00|59.03|56.43|58.66|56.06|59.03|56.43|58.6|56|0
1670333100000|2022-12-06 13:25:00|58.69|56.09|58.78|56.18|58.87|56.27|58.66|56.06|0
1670333400000|2022-12-06 13:30:00|58.81|56.21|58.69|56.09|58.93|56.33|58.5|55.9|0
1670333700000|2022-12-06 13:35:00|58.72|56.12|59.02|56.42|59.08|56.48|58.53|55.93|0
1670334000000|2022-12-06 13:40:00|59.01|56.41|59.17|56.57|59.17|56.57|58.93|56.33|0
1670334300000|2022-12-06 13:45:00|59.14|56.54|59.75|57.15|59.75|57.15|58.96|56.36|0
1670334600000|2022-12-06 13:50:00|59.77|57.17|59.44|56.84|59.85|57.25|59.38|56.78|0
1670334900000|2022-12-06 13:55:00|59.41|56.81|58.45|55.85|59.44|56.84|58.42|55.82|0
1670335200000|2022-12-06 14:00:00|58.42|55.82|58.57|55.97|58.63|56.03|58.32|55.72|0
1670335500000|2022-12-06 14:05:00|58.6|56|58.5|55.9|58.66|56.06|58.44|55.84|0
1670335800000|2022-12-06 14:10:00|58.47|55.87|58.2|55.6|58.69|56.09|58.2|55.6|0
1670336100000|2022-12-06 14:15:00|58.17|55.57|58.44|55.84|58.47|55.87|58.05|55.45|0
1670336400000|2022-12-06 14:20:00|58.38|55.78|58.53|55.93|58.56|55.96|58.26|55.66|0
1670336700000|2022-12-06 14:25:00|58.59|55.99|58.83|56.23|58.86|56.26|58.38|55.78|0
1670337000000|2022-12-06 14:30:00|58.8|56.2|58.5|55.9|58.99|56.39|58.16|55.56|0
1670337300000|2022-12-06 14:35:00|58.59|55.99|58.92|56.32|58.95|56.35|58.25|55.65|0
1670337600000|2022-12-06 14:40:00|58.89|56.29|60.34|57.74|60.34|57.74|58.8|56.2|0
1670337900000|2022-12-06 14:45:00|60.41|57.81|59.78|57.18|61.07|58.47|59.72|57.12|0
1670338200000|2022-12-06 14:50:00|59.84|57.24|60.78|58.18|60.81|58.21|59.81|57.21|0
1670338500000|2022-12-06 14:55:00|60.81|58.21|61.57|58.97|61.62|59.02|60.65|58.05|0
1670338800000|2022-12-06 15:00:00|61.64|59.04|62.24|59.64|62.31|59.71|61.25|58.65|0
1670339100000|2022-12-06 15:05:00|62.28|59.68|62.5|59.9|63.12|60.52|62.11|59.51|0
1670339400000|2022-12-06 15:10:00|62.48|59.88|62.86|60.26|63.15|60.55|60.95|58.35|0
1670339700000|2022-12-06 15:15:00|62.89|60.29|62.69|60.09|63.24|60.64|62.69|60.09|0
1670340000000|2022-12-06 15:20:00|62.76|60.16|62.5|59.9|63.11|60.51|62.43|59.83|0
1670340300000|2022-12-06 15:25:00|62.43|59.83|63.44|60.84|63.54|60.94|62.33|59.73|0
1670340600000|2022-12-06 15:30:00|63.47|60.87|63.5|60.9|63.67|61.07|63.14|60.54|0
1670340900000|2022-12-06 15:35:00|63.57|60.97|64.16|61.56|64.29|61.69|63.17|60.57|0
1670341200000|2022-12-06 15:40:00|64.13|61.53|63.47|60.87|64.82|62.22|63.4|60.8|0
1670341500000|2022-12-06 15:45:00|63.43|60.83|63.43|60.83|63.5|60.9|63.17|60.57|0
1670341800000|2022-12-06 15:50:00|63.5|60.9|63.72|61.12|63.76|61.16|63.17|60.57|0
1670342100000|2022-12-06 15:55:00|63.69|61.09|63.99|61.39|64.18|61.58|63.59|60.99|0
1670342400000|2022-12-06 16:00:00|63.97|61.37|64.35|61.75|64.38|61.78|63.33|60.73|0
1670342700000|2022-12-06 16:05:00|64.33|61.73|64.41|61.81|64.51|61.91|63.82|61.22|0
1670343000000|2022-12-06 16:10:00|64.38|61.78|64.28|61.68|64.38|61.78|63.52|60.92|0
1670343300000|2022-12-06 16:15:00|64.31|61.71|64.67|62.07|65.14|62.54|64.31|61.71|0
1670343600000|2022-12-06 16:20:00|64.71|62.11|63.94|61.34|64.71|62.11|63.88|61.28|0
1670343900000|2022-12-06 16:25:00|63.97|61.37|64.01|61.41|64.42|61.82|63.87|61.27|0
1670344200000|2022-12-06 16:30:00|64.04|61.44|63.81|61.21|64.3|61.7|63.48|60.88|0
1670344500000|2022-12-06 16:35:00|63.94|61.34|64.23|61.63|64.47|61.87|63.54|60.94|0
1670344800000|2022-12-06 16:40:00|64.2|61.6|64|61.4|64.57|61.97|64|61.4|0
1670345100000|2022-12-06 16:45:00|64.03|61.43|63.9|61.3|64.1|61.5|63.7|61.1|0
1670345400000|2022-12-06 16:50:00|64|61.4|64.59|61.99|64.63|62.03|63.7|61.1|0
1670345700000|2022-12-06 16:55:00|64.56|61.96|64.46|61.86|64.83|62.23|63.93|61.33|0
1670346000000|2022-12-06 17:00:00|64.49|61.89|64.16|61.56|64.53|61.93|63.96|61.36|0
1670346300000|2022-12-06 17:05:00|64.19|61.59|64.19|61.59|64.39|61.79|63.83|61.23|0
1670346600000|2022-12-06 17:10:00|64.16|61.56|64.62|62.02|64.62|62.02|64.16|61.56|0
1670346900000|2022-12-06 17:15:00|64.52|61.92|65.93|63.33|65.93|63.33|64.45|61.85|0
1670347200000|2022-12-06 17:20:00|65.83|63.23|65.33|62.73|65.9|63.3|64.9|62.3|0
1670347500000|2022-12-06 17:25:00|65.29|62.69|65.12|62.52|65.43|62.83|64.96|62.36|0
1670347800000|2022-12-06 17:30:00|65.16|62.56|64.99|62.39|65.49|62.89|64.95|62.35|0
1670348100000|2022-12-06 17:35:00|65.02|62.42|65.32|62.72|65.52|62.92|65.02|62.42|0
1670348400000|2022-12-06 17:40:00|65.29|62.69|65.25|62.65|65.62|63.02|65.12|62.52|0
1670348700000|2022-12-06 17:45:00|65.29|62.69|65.35|62.75|65.66|63.06|65.25|62.65|0
1670349000000|2022-12-06 17:50:00|65.42|62.82|65.45|62.85|65.79|63.19|65.28|62.68|0
1670349300000|2022-12-06 17:55:00|65.52|62.92|65.89|63.29|66.13|63.53|65.48|62.88|0
1670349600000|2022-12-06 18:00:00|65.92|63.32|65.99|63.39|66.19|63.59|65.55|62.95|0
1670349900000|2022-12-06 18:05:00|66.02|63.42|67.01|64.41|67.01|64.41|65.96|63.36|0
1670350200000|2022-12-06 18:10:00|67.05|64.45|66.6|64|67.18|64.58|66.6|64|0
1670350500000|2022-12-06 18:15:00|66.67|64.07|66.8|64.2|66.8|64.2|66.39|63.79|0
1670350800000|2022-12-06 18:20:00|66.77|64.17|67.15|64.55|67.18|64.58|66.63|64.03|0
1670351100000|2022-12-06 18:25:00|67.18|64.58|67.39|64.79|67.56|64.96|67.15|64.55|0
1670351400000|2022-12-06 18:30:00|67.46|64.86|66.52|63.92|67.59|64.99|66.45|63.85|0
1670351700000|2022-12-06 18:35:00|66.56|63.96|66.31|63.71|66.56|63.96|66.14|63.54|0
1670352000000|2022-12-06 18:40:00|66.35|63.75|65.7|63.1|66.35|63.75|65.66|63.06|0
1670352300000|2022-12-06 18:45:00|65.68|63.08|65.96|63.36|66.1|63.5|65.46|62.86|0
1670352600000|2022-12-06 18:50:00|65.99|63.39|66.54|63.94|66.61|64.01|65.92|63.32|0
1670352900000|2022-12-06 18:55:00|66.57|63.97|66.43|63.83|66.78|64.18|66.37|63.77|0
1670353200000|2022-12-06 19:00:00|66.4|63.8|66.95|64.35|67.09|64.49|66.26|63.66|0
1670353500000|2022-12-06 19:05:00|66.98|64.38|67.22|64.62|67.47|64.87|66.84|64.24|0
1670353800000|2022-12-06 19:10:00|67.29|64.69|67.39|64.79|67.74|65.14|67.26|64.66|0
1670354100000|2022-12-06 19:15:00|67.43|64.83|67.32|64.72|67.71|65.11|67.01|64.41|0
1670354400000|2022-12-06 19:20:00|67.29|64.69|67.64|65.04|68.31|65.71|66.95|64.35|0
1670354700000|2022-12-06 19:25:00|67.71|65.11|68.4|65.8|68.4|65.8|67.67|65.07|0
1670355000000|2022-12-06 19:30:00|68.44|65.84|68.79|66.19|68.97|66.37|68.16|65.56|0
1670355300000|2022-12-06 19:35:00|68.82|66.22|68.61|66.01|69.11|66.51|68.61|66.01|0
1670355600000|2022-12-06 19:40:00|68.65|66.05|67.94|65.34|68.65|66.05|67.87|65.27|0
1670355900000|2022-12-06 19:45:00|67.98|65.38|68.15|65.55|68.29|65.69|67.91|65.31|0
1670356200000|2022-12-06 19:50:00|68.19|65.59|67.59|64.99|68.29|65.69|67.45|64.85|0
1670356500000|2022-12-06 19:55:00|67.56|64.96|67.9|65.3|67.9|65.3|67.52|64.92|0
1670356800000|2022-12-06 20:00:00|67.87|65.27|67.24|64.64|67.9|65.3|66.83|64.23|0
1670357100000|2022-12-06 20:05:00|67.21|64.61|67.48|64.88|67.52|64.92|66.93|64.33|0
1670357400000|2022-12-06 20:10:00|67.45|64.85|67.86|65.26|67.9|65.3|67.41|64.81|0
1670357700000|2022-12-06 20:15:00|67.83|65.23|68.49|65.89|68.6|66|67.62|65.02|0
1670358000000|2022-12-06 20:20:00|68.39|65.79|67.96|65.36|68.56|65.96|67.76|65.16|0
1670358300000|2022-12-06 20:25:00|67.93|65.33|68.42|65.82|68.59|65.99|67.82|65.22|0
1670358600000|2022-12-06 20:30:00|68.45|65.85|67.61|65.01|68.45|65.85|67.23|64.63|0
1670358900000|2022-12-06 20:35:00|67.58|64.98|66.89|64.29|67.65|65.05|66.89|64.29|0
1670359200000|2022-12-06 20:40:00|66.92|64.32|66.24|63.64|67.3|64.7|65.93|63.33|0
1670359500000|2022-12-06 20:45:00|66.27|63.67|65.83|63.23|66.27|63.67|65.63|63.03|0
1670359800000|2022-12-06 20:50:00|65.73|63.13|65.76|63.16|66.24|63.64|65.49|62.89|0
1670360100000|2022-12-06 20:55:00|65.69|63.09|65.79|63.19|66.34|63.74|65.52|62.92|0
1670360400000|2022-12-06 21:00:00|65.99|63.39|66.06|63.46|66.27|63.67|65.72|63.12|0
1670360700000|2022-12-06 21:05:00|66.03|63.43|65.72|63.12|66.06|63.46|65.69|63.09|0
1670361000000|2022-12-06 21:10:00|65.65|63.05|65.96|63.36|65.99|63.39|65.45|62.85|0
1670361300000|2022-12-06 21:15:00|66.06|63.26|65.95|63.15|66.06|63.26|65.92|63.12|0
1670361600000|2022-12-06 21:20:00|65.99|63.19|66.05|63.25|66.12|63.32|65.99|63.19|0
1670361900000|2022-12-06 21:25:00|66.09|63.29|66.08|63.28|66.14|63.34|65.98|63.18|0
1670362200000|2022-12-06 21:30:00|66.12|63.32|66.08|63.28|66.25|63.45|66.07|63.27|0
1670362500000|2022-12-06 21:35:00|66.12|63.32|66.18|63.38|66.25|63.45|66.12|63.32|0
1670362800000|2022-12-06 21:40:00|66.15|63.35|66.05|63.25|66.15|63.35|66.05|63.25|0
1670363100000|2022-12-06 21:45:00|66.01|63.21|65.87|63.07|66.01|63.21|65.87|63.07|0
1670363400000|2022-12-06 21:50:00|65.91|63.11|66.08|63.28|66.11|63.31|65.87|63.07|0
1670363700000|2022-12-06 21:55:00|66.04|63.24|65.85|63.05|66.04|63.24|65.84|63.04|0
1670364000000|2022-12-06 22:00:00|65.94|63.14|65.93|63.13|65.94|63.14|65.81|63.01|0
1670364300000|2022-12-06 22:05:00|65.9|63.1|65.89|63.09|65.93|63.13|65.89|63.09|0
1670364600000|2022-12-06 22:10:00|65.9|63.1|65.94|63.14|65.94|63.14|65.89|63.09|0
1670364900000|2022-12-06 22:15:00|65.98|63.18|65.96|63.16|66|63.2|65.96|63.16|0
1670365200000|2022-12-06 22:20:00|65.97|63.17|65.96|63.16|66|63.2|65.96|63.16|0
1670365500000|2022-12-06 22:25:00|65.97|63.17|65.97|63.17|66.04|63.24|65.9|63.1|0
1670365800000|2022-12-06 22:30:00|65.96|63.16|65.96|63.16|65.96|63.16|65.95|63.15|0
1670366100000|2022-12-06 22:35:00|65.97|63.17|65.97|63.17|66|63.2|65.97|63.17|0
1670366400000|2022-12-06 22:40:00|65.99|63.19|65.95|63.15|65.99|63.19|65.95|63.15|0
1670366700000|2022-12-06 22:45:00|65.97|63.17|65.94|63.14|65.97|63.17|65.94|63.14|0
1670367000000|2022-12-06 22:50:00|65.95|63.15|65.97|63.17|65.97|63.17|65.94|63.14|0
1670367300000|2022-12-06 22:55:00|65.95|63.15|65.95|63.15|65.96|63.16|65.9|63.1|0
1670367600000|2022-12-06 23:00:00|65.87|63.07|65.71|62.91|65.9|63.1|65.68|62.88|0
1670367900000|2022-12-06 23:05:00|65.68|62.88|65.64|62.84|65.75|62.95|65.58|62.78|0
1670368200000|2022-12-06 23:10:00|65.61|62.81|65.64|62.84|65.68|62.88|65.58|62.78|0
1670368500000|2022-12-06 23:15:00|65.68|62.88|65.67|62.87|65.81|63.01|65.67|62.87|0
1670368800000|2022-12-06 23:20:00|65.64|62.84|65.64|62.84|65.77|62.97|65.57|62.77|0
1670369100000|2022-12-06 23:25:00|65.67|62.87|65.59|62.79|65.71|62.91|65.57|62.77|0
1670369400000|2022-12-06 23:30:00|65.6|62.8|65.6|62.8|65.7|62.9|65.57|62.77|0
1670369700000|2022-12-06 23:35:00|65.64|62.84|65.3|62.5|65.7|62.9|65.3|62.5|0
1670370000000|2022-12-06 23:40:00|65.33|62.53|65.33|62.53|65.36|62.56|65.23|62.43|0
1670370300000|2022-12-06 23:45:00|65.36|62.56|65.38|62.58|65.46|62.66|65.26|62.46|0
1670370600000|2022-12-06 23:50:00|65.39|62.59|65.33|62.53|65.49|62.69|65.26|62.46|0
1670370900000|2022-12-06 23:55:00|65.36|62.56|65.46|62.66|65.46|62.66|65.36|62.56|0
1670371200000|2022-12-07 00:00:00|65.42|62.62|65.15|62.35|65.49|62.69|65.15|62.35|0
1670371500000|2022-12-07 00:05:00|65.19|62.39|65.25|62.45|65.35|62.55|65.12|62.32|0
1670371800000|2022-12-07 00:10:00|65.29|62.49|65.12|62.32|65.29|62.49|65.05|62.25|0
1670372100000|2022-12-07 00:15:00|65.08|62.28|65.22|62.42|65.25|62.45|65.05|62.25|0
1670372400000|2022-12-07 00:20:00|65.23|62.43|65.15|62.35|65.25|62.45|65.01|62.21|0
1670372700000|2022-12-07 00:25:00|65.18|62.38|65.25|62.45|65.26|62.46|65.11|62.31|0
1670373000000|2022-12-07 00:30:00|65.21|62.41|65.21|62.41|65.31|62.51|65.18|62.38|0
1670373300000|2022-12-07 00:35:00|65.24|62.44|65.24|62.44|65.24|62.44|65.14|62.34|0
1670373600000|2022-12-07 00:40:00|65.21|62.41|65.27|62.47|65.28|62.48|65.19|62.39|0
1670373900000|2022-12-07 00:45:00|65.26|62.46|65.37|62.57|65.37|62.57|65.17|62.37|0
1670374200000|2022-12-07 00:50:00|65.48|62.68|65.51|62.71|65.54|62.74|65.47|62.67|0
1670374500000|2022-12-07 00:55:00|65.47|62.67|65.64|62.84|65.64|62.84|65.4|62.6|0
1670374800000|2022-12-07 01:00:00|65.61|62.81|65.57|62.77|65.81|63.01|65.5|62.7|0
1670375100000|2022-12-07 01:05:00|65.54|62.74|65.74|62.94|65.84|63.04|65.44|62.64|0
1670375400000|2022-12-07 01:10:00|65.7|62.9|65.57|62.77|65.7|62.9|65.47|62.67|0
1670375700000|2022-12-07 01:15:00|65.53|62.73|65.53|62.73|65.57|62.77|65.43|62.63|0
1670376000000|2022-12-07 01:20:00|65.5|62.7|65.5|62.7|65.52|62.72|65.33|62.53|0
1670376300000|2022-12-07 01:25:00|65.46|62.66|65.6|62.8|65.67|62.87|65.46|62.66|0
1670376600000|2022-12-07 01:30:00|65.56|62.76|65.43|62.63|65.56|62.76|65.26|62.46|0
1670376900000|2022-12-07 01:35:00|65.39|62.59|65.32|62.52|65.39|62.59|65.19|62.39|0
1670377200000|2022-12-07 01:40:00|65.36|62.56|64.95|62.15|65.36|62.56|64.89|62.09|0
1670377500000|2022-12-07 01:45:00|64.99|62.19|65|62.2|65.15|62.35|64.95|62.15|0
1670377800000|2022-12-07 01:50:00|64.98|62.18|64.78|61.98|65.02|62.22|64.78|61.98|0
1670378100000|2022-12-07 01:55:00|64.77|61.97|64.88|62.08|64.88|62.08|64.68|61.88|0
1670378400000|2022-12-07 02:00:00|64.91|62.11|64.85|62.05|65.01|62.21|64.85|62.05|0
1670378700000|2022-12-07 02:05:00|64.81|62.01|64.91|62.11|64.91|62.11|64.71|61.91|0
1670379000000|2022-12-07 02:10:00|64.89|62.09|65.01|62.21|65.01|62.21|64.88|62.08|0
1670379300000|2022-12-07 02:15:00|64.98|62.18|64.91|62.11|65.01|62.21|64.91|62.11|0
1670379600000|2022-12-07 02:20:00|64.87|62.07|65.01|62.21|65.04|62.24|64.87|62.07|0
1670379900000|2022-12-07 02:25:00|64.97|62.17|64.87|62.07|65.07|62.27|64.84|62.04|0
1670380200000|2022-12-07 02:30:00|64.9|62.1|64.94|62.14|65|62.2|64.77|61.97|0
1670380500000|2022-12-07 02:35:00|64.92|62.12|64.7|61.9|64.94|62.14|64.7|61.9|0
1670380800000|2022-12-07 02:40:00|64.73|61.93|64.77|61.97|64.83|62.03|64.67|61.87|0
1670381100000|2022-12-07 02:45:00|64.78|61.98|64.76|61.96|64.86|62.06|64.73|61.93|0
1670381400000|2022-12-07 02:50:00|64.8|62|64.8|62|64.8|62|64.7|61.9|0
1670381700000|2022-12-07 02:55:00|64.83|62.03|64.83|62.03|64.93|62.13|64.79|61.99|0
1670382000000|2022-12-07 03:00:00|64.86|62.06|65.03|62.23|65.09|62.29|64.83|62.03|0
1670382300000|2022-12-07 03:05:00|64.99|62.19|65.09|62.29|65.16|62.36|64.96|62.16|0
1670382600000|2022-12-07 03:10:00|65.11|62.31|65.16|62.36|65.16|62.36|65.06|62.26|0
1670382900000|2022-12-07 03:15:00|65.19|62.39|65.16|62.36|65.22|62.42|65.02|62.22|0
1670383200000|2022-12-07 03:20:00|65.19|62.39|65.19|62.39|65.19|62.39|65.02|62.22|0
1670383500000|2022-12-07 03:25:00|65.25|62.45|65.25|62.45|65.29|62.49|65.19|62.39|0
1670383800000|2022-12-07 03:30:00|65.29|62.49|65.08|62.28|65.29|62.49|65.08|62.28|0
1670384100000|2022-12-07 03:35:00|65.12|62.32|65.18|62.38|65.18|62.38|65.08|62.28|0
1670384400000|2022-12-07 03:40:00|65.15|62.35|65.11|62.31|65.15|62.35|65.08|62.28|0
1670384700000|2022-12-07 03:45:00|65.08|62.28|64.78|61.98|65.11|62.31|64.78|61.98|0
1670385000000|2022-12-07 03:50:00|64.81|62.01|64.74|61.94|64.81|62.01|64.64|61.84|0
1670385300000|2022-12-07 03:55:00|64.71|61.91|64.61|61.81|64.71|61.91|64.57|61.77|0
1670385600000|2022-12-07 04:00:00|64.64|61.84|64.67|61.87|64.71|61.91|64.64|61.84|0
1670385900000|2022-12-07 04:05:00|64.69|61.89|64.57|61.77|64.7|61.9|64.57|61.77|0
1670386200000|2022-12-07 04:10:00|64.6|61.8|64.6|61.8|64.64|61.84|64.54|61.74|0
1670386500000|2022-12-07 04:15:00|64.62|61.82|64.7|61.9|64.73|61.93|64.6|61.8|0
1670386800000|2022-12-07 04:20:00|64.67|61.87|64.63|61.83|64.7|61.9|64.57|61.77|0
1670387100000|2022-12-07 04:25:00|64.6|61.8|64.76|61.96|64.76|61.96|64.6|61.8|0
1670387400000|2022-12-07 04:30:00|64.73|61.93|64.8|62|64.86|62.06|64.73|61.93|0
1670387700000|2022-12-07 04:35:00|64.83|62.03|64.83|62.03|64.86|62.06|64.79|61.99|0
1670388000000|2022-12-07 04:40:00|64.79|61.99|64.73|61.93|64.79|61.99|64.73|61.93|0
1670388300000|2022-12-07 04:45:00|64.69|61.89|64.89|62.09|64.89|62.09|64.69|61.89|0
1670388600000|2022-12-07 04:50:00|64.87|62.07|64.77|61.97|64.89|62.09|64.72|61.92|0
1670388900000|2022-12-07 04:55:00|64.79|61.99|64.82|62.02|64.82|62.02|64.72|61.92|0
1670389200000|2022-12-07 05:00:00|64.79|61.99|64.72|61.92|64.85|62.05|64.69|61.89|0
1670389500000|2022-12-07 05:05:00|64.74|61.94|64.92|62.12|64.92|62.12|64.68|61.88|0
1670389800000|2022-12-07 05:10:00|64.88|62.08|64.82|62.02|64.92|62.12|64.78|61.98|0
1670390100000|2022-12-07 05:15:00|64.83|62.03|64.75|61.95|64.83|62.03|64.71|61.91|0
1670390400000|2022-12-07 05:20:00|64.78|61.98|64.91|62.11|64.95|62.15|64.78|61.98|0
1670390700000|2022-12-07 05:25:00|64.88|62.08|64.81|62.01|64.95|62.15|64.71|61.91|0
1670391000000|2022-12-07 05:30:00|64.84|62.04|64.71|61.91|64.84|62.04|64.68|61.88|0
1670391300000|2022-12-07 05:35:00|64.73|61.93|64.84|62.04|64.87|62.07|64.67|61.87|0
1670391600000|2022-12-07 05:40:00|64.81|62.01|64.87|62.07|64.91|62.11|64.77|61.97|0
1670391900000|2022-12-07 05:45:00|64.84|62.04|64.84|62.04|64.87|62.07|64.77|61.97|0
1670392200000|2022-12-07 05:50:00|64.87|62.07|65.17|62.37|65.2|62.4|64.87|62.07|0
1670392500000|2022-12-07 05:55:00|65.2|62.4|65.17|62.37|65.24|62.44|65.07|62.27|0
1670392800000|2022-12-07 06:00:00|65.15|62.35|65.47|62.67|65.47|62.67|65.1|62.3|0
1670393100000|2022-12-07 06:05:00|65.44|62.64|65.77|62.97|65.81|63.01|65.44|62.64|0
1670393400000|2022-12-07 06:10:00|65.81|63.01|65.81|63.01|66.08|63.28|65.74|62.94|0
1670393700000|2022-12-07 06:15:00|65.84|63.04|65.63|62.83|65.89|63.09|65.63|62.83|0
1670394000000|2022-12-07 06:20:00|65.67|62.87|65.57|62.77|65.67|62.87|65.53|62.73|0
1670394300000|2022-12-07 06:25:00|65.53|62.73|65.56|62.76|65.67|62.87|65.5|62.7|0
1670394600000|2022-12-07 06:30:00|65.6|62.8|65.46|62.66|65.66|62.86|65.46|62.66|0
1670394900000|2022-12-07 06:35:00|65.49|62.69|65.39|62.59|65.49|62.69|65.36|62.56|0
1670395200000|2022-12-07 06:40:00|65.42|62.62|65.49|62.69|65.52|62.72|65.39|62.59|0
1670395500000|2022-12-07 06:45:00|65.52|62.72|65.56|62.76|65.62|62.82|65.46|62.66|0
1670395800000|2022-12-07 06:50:00|65.59|62.79|65.59|62.79|65.66|62.86|65.56|62.76|0
1670396100000|2022-12-07 06:55:00|65.57|62.77|65.69|62.89|65.79|62.99|65.55|62.75|0
1670396400000|2022-12-07 07:00:00|65.71|62.91|65.08|62.28|65.71|62.91|65.01|62.21|0
1670396700000|2022-12-07 07:05:00|65.11|62.31|65.38|62.58|65.38|62.58|65.01|62.21|0
1670397000000|2022-12-07 07:10:00|65.41|62.61|66.26|63.46|66.33|63.53|65.28|62.48|0
1670397300000|2022-12-07 07:15:00|66.3|63.5|65.99|63.19|66.33|63.53|65.85|63.05|0
1670397600000|2022-12-07 07:20:00|65.95|63.15|65.78|62.98|66.05|63.25|65.68|62.88|0
1670397900000|2022-12-07 07:25:00|65.82|63.02|65.44|62.64|65.92|63.12|65.41|62.61|0
1670398200000|2022-12-07 07:30:00|65.48|62.68|65.31|62.51|65.61|62.81|65.27|62.47|0
1670398500000|2022-12-07 07:35:00|65.27|62.47|65.51|62.71|65.57|62.77|65.17|62.37|0
1670398800000|2022-12-07 07:40:00|65.54|62.74|65.74|62.94|65.78|62.98|65.4|62.6|0
1670399100000|2022-12-07 07:45:00|65.72|62.92|65.57|62.77|65.77|62.97|65.5|62.7|0
1670399400000|2022-12-07 07:50:00|65.54|62.74|65.94|63.14|66.08|63.28|65.54|62.74|0
1670399700000|2022-12-07 07:55:00|65.93|63.13|65.84|63.04|65.94|63.14|65.63|62.83|0
1670400000000|2022-12-07 08:00:00|65.87|63.07|65.46|62.66|65.87|63.07|65.33|62.53|0
1670400300000|2022-12-07 08:05:00|65.4|62.8|65.97|63.37|65.97|63.37|65.13|62.53|0
1670400600000|2022-12-07 08:10:00|66.04|63.44|66.3|63.7|66.8|64.2|65.84|63.24|0
1670400900000|2022-12-07 08:15:00|66.26|63.66|65.96|63.36|66.33|63.73|65.86|63.26|0
1670401200000|2022-12-07 08:20:00|66.02|63.42|66.13|63.53|66.33|63.73|65.89|63.29|0
1670401500000|2022-12-07 08:25:00|66.09|63.49|65.89|63.29|66.33|63.73|65.78|63.18|0
1670401800000|2022-12-07 08:30:00|65.92|63.32|66.22|63.62|66.22|63.62|65.85|63.25|0
1670402100000|2022-12-07 08:35:00|66.19|63.59|66.26|63.66|66.43|63.83|66.05|63.45|0
1670402400000|2022-12-07 08:40:00|66.29|63.69|66.6|64|66.77|64.17|66.22|63.62|0
1670402700000|2022-12-07 08:45:00|66.56|63.96|66.15|63.55|66.8|64.2|66.08|63.48|0
1670403000000|2022-12-07 08:50:00|66.12|63.52|65.57|62.97|66.15|63.55|65.44|62.84|0
1670403300000|2022-12-07 08:55:00|65.54|62.94|65.61|63.01|65.74|63.14|65.44|62.84|0
1670403600000|2022-12-07 09:00:00|65.64|63.04|65.72|63.12|65.84|63.24|65.6|63|0
1670403900000|2022-12-07 09:05:00|65.71|63.11|65.94|63.34|66.08|63.48|65.54|62.94|0
1670404200000|2022-12-07 09:10:00|65.91|63.31|65.63|63.03|65.91|63.31|65.57|62.97|0
1670404500000|2022-12-07 09:15:00|65.57|62.97|65.94|63.34|65.94|63.34|65.5|62.9|0
1670404800000|2022-12-07 09:20:00|65.9|63.3|66.31|63.71|66.34|63.74|65.87|63.27|0
1670405100000|2022-12-07 09:25:00|66.27|63.67|66.21|63.61|66.31|63.71|66.1|63.5|0
1670405400000|2022-12-07 09:30:00|66.24|63.64|66.72|64.12|66.78|64.18|66.17|63.57|0
1670405700000|2022-12-07 09:35:00|66.75|64.15|66.95|64.35|67.04|64.44|66.61|64.01|0
1670406000000|2022-12-07 09:40:00|66.92|64.32|67.33|64.73|67.47|64.87|66.78|64.18|0
1670406300000|2022-12-07 09:45:00|67.3|64.7|67.47|64.87|67.68|65.08|67.23|64.63|0
1670406600000|2022-12-07 09:50:00|67.5|64.9|67.33|64.73|67.5|64.9|67.12|64.52|0
1670406900000|2022-12-07 09:55:00|67.29|64.69|67.31|64.71|67.33|64.73|67.05|64.45|0
1670407200000|2022-12-07 10:00:00|67.33|64.73|67.15|64.55|67.33|64.73|66.98|64.38|0
1670407500000|2022-12-07 10:05:00|67.12|64.52|67.25|64.65|67.25|64.65|66.98|64.38|0
1670407800000|2022-12-07 10:10:00|67.22|64.62|67.18|64.58|67.36|64.76|66.98|64.38|0
1670408100000|2022-12-07 10:15:00|67.15|64.55|67.03|64.43|67.18|64.58|66.94|64.34|0
1670408400000|2022-12-07 10:20:00|67.04|64.44|67.56|64.96|67.56|64.96|67.01|64.41|0
1670408700000|2022-12-07 10:25:00|67.52|64.92|67.63|65.03|67.77|65.17|67.52|64.92|0
1670409000000|2022-12-07 10:30:00|67.61|65.01|67.87|65.27|67.9|65.3|67.59|64.99|0
1670409300000|2022-12-07 10:35:00|67.8|65.2|67.76|65.16|67.83|65.23|67.55|64.95|0
1670409600000|2022-12-07 10:40:00|67.73|65.13|67.62|65.02|67.76|65.16|67.55|64.95|0
1670409900000|2022-12-07 10:45:00|67.55|64.95|67.38|64.78|67.66|65.06|67.38|64.78|0
1670410200000|2022-12-07 10:50:00|67.41|64.81|67.62|65.02|67.65|65.05|67.41|64.81|0
1670410500000|2022-12-07 10:55:00|67.58|64.98|67.13|64.53|67.62|65.02|67.13|64.53|0
1670410800000|2022-12-07 11:00:00|67.1|64.5|66.96|64.36|67.27|64.67|66.86|64.26|0
1670411100000|2022-12-07 11:05:00|66.98|64.38|66.96|64.36|67.01|64.41|66.82|64.22|0
1670411400000|2022-12-07 11:10:00|66.98|64.38|67.13|64.53|67.23|64.63|66.98|64.38|0
1670411700000|2022-12-07 11:15:00|67.16|64.56|67.3|64.7|67.35|64.75|66.99|64.39|0
1670412000000|2022-12-07 11:20:00|67.26|64.66|67.37|64.77|67.47|64.87|67.19|64.59|0
1670412300000|2022-12-07 11:25:00|67.4|64.8|67.54|64.94|67.57|64.97|67.16|64.56|0
1670412600000|2022-12-07 11:30:00|67.57|64.97|67.33|64.73|67.61|65.01|67.28|64.68|0
1670412900000|2022-12-07 11:35:00|67.36|64.76|67.08|64.48|67.36|64.76|67.08|64.48|0
1670413200000|2022-12-07 11:40:00|67.15|64.55|68.16|65.56|68.16|65.56|67.12|64.52|0
1670413500000|2022-12-07 11:45:00|68.37|65.77|68.72|66.12|68.86|66.26|67.72|65.12|0
1670413800000|2022-12-07 11:50:00|68.75|66.15|68.61|66.01|68.93|66.33|68.61|66.01|0
1670414100000|2022-12-07 11:55:00|68.58|65.98|68.57|65.97|68.79|66.19|68.47|65.87|0
1670414400000|2022-12-07 12:00:00|68.5|65.9|68.29|65.69|68.61|66.01|68.22|65.62|0
1670414700000|2022-12-07 12:05:00|68.33|65.73|68.78|66.18|68.78|66.18|68.33|65.73|0
1670415000000|2022-12-07 12:10:00|68.82|66.22|68.9|66.3|69.03|66.43|68.82|66.22|0
1670415300000|2022-12-07 12:15:00|68.89|66.29|69.1|66.5|69.1|66.5|68.85|66.25|0
1670415600000|2022-12-07 12:20:00|69.13|66.53|70.34|67.74|70.41|67.81|69.1|66.5|0
1670415900000|2022-12-07 12:25:00|70.3|67.7|70.33|67.73|70.58|67.98|69.64|67.04|0
1670416200000|2022-12-07 12:30:00|70.35|67.75|70.44|67.84|70.44|67.84|70.22|67.62|0
1670416500000|2022-12-07 12:35:00|70.47|67.87|70.33|67.73|70.8|68.2|70.26|67.66|0
1670416800000|2022-12-07 12:40:00|70.35|67.75|70.36|67.76|70.47|67.87|70.29|67.69|0
1670417100000|2022-12-07 12:45:00|70.4|67.8|70.11|67.51|70.47|67.87|70.07|67.47|0
1670417400000|2022-12-07 12:50:00|70.14|67.54|70.18|67.58|70.25|67.65|69.93|67.33|0
1670417700000|2022-12-07 12:55:00|70.21|67.61|70.07|67.47|70.23|67.63|69.86|67.26|0
1670418000000|2022-12-07 13:00:00|70.03|67.43|69.75|67.15|70.14|67.54|69.71|67.11|0
1670418300000|2022-12-07 13:05:00|69.71|67.11|69.57|66.97|69.85|67.25|69.53|66.93|0
1670418600000|2022-12-07 13:10:00|69.6|67|69.78|67.18|69.81|67.21|69.46|66.86|0
1670418900000|2022-12-07 13:15:00|69.81|67.21|69.88|67.28|70.08|67.48|69.71|67.11|0
1670419200000|2022-12-07 13:20:00|69.92|67.32|69.42|66.82|69.92|67.32|69.35|66.75|0
1670419500000|2022-12-07 13:25:00|69.38|66.78|69.14|66.54|69.42|66.82|68.96|66.36|0
1670419800000|2022-12-07 13:30:00|69.1|66.5|68.31|65.71|69.1|66.5|68.22|65.62|0
1670420100000|2022-12-07 13:35:00|68.26|65.66|68.43|65.83|68.5|65.9|68.12|65.52|0
1670420400000|2022-12-07 13:40:00|68.36|65.76|68.57|65.97|68.6|66|68.15|65.55|0
1670420700000|2022-12-07 13:45:00|68.53|65.93|68.74|66.14|68.81|66.21|68.39|65.79|0
1670421000000|2022-12-07 13:50:00|68.71|66.11|67.8|65.2|68.71|66.11|67.62|65.02|0
1670421300000|2022-12-07 13:55:00|67.76|65.16|68.14|65.54|68.18|65.58|67.62|65.02|0
1670421600000|2022-12-07 14:00:00|68.07|65.47|67.97|65.37|68.07|65.47|67.55|64.95|0
1670421900000|2022-12-07 14:05:00|67.9|65.3|68.21|65.61|68.21|65.61|67.65|65.05|0
1670422200000|2022-12-07 14:10:00|68.17|65.57|68.26|65.66|68.92|66.32|68.07|65.47|0
1670422500000|2022-12-07 14:15:00|68.22|65.62|68.46|65.86|68.46|65.86|67.8|65.2|0
1670422800000|2022-12-07 14:20:00|68.43|65.83|68.08|65.48|68.5|65.9|67.97|65.37|0
1670423100000|2022-12-07 14:25:00|68.11|65.51|68.63|66.03|68.85|66.25|68.11|65.51|0
1670423400000|2022-12-07 14:30:00|68.56|65.96|66.94|64.34|68.99|66.39|66.8|64.2|0
1670423700000|2022-12-07 14:35:00|66.7|64.1|66.19|63.59|66.87|64.27|65.38|62.78|0
1670424000000|2022-12-07 14:40:00|66.25|63.65|67.1|64.5|67.17|64.57|65.91|63.31|0
1670424300000|2022-12-07 14:45:00|67.17|64.57|69.17|66.57|69.34|66.74|66.97|64.37|0
1670424600000|2022-12-07 14:50:00|69.24|66.64|69.38|66.78|69.94|67.34|68.92|66.32|0
1670424900000|2022-12-07 14:55:00|69.34|66.74|69.38|66.78|69.8|67.2|68.95|66.35|0
1670425200000|2022-12-07 15:00:00|69.78|67.18|67.87|65.27|70.48|67.88|67.8|65.2|0
1670425500000|2022-12-07 15:05:00|67.91|65.31|68.08|65.48|68.15|65.55|67.29|64.69|0
1670425800000|2022-12-07 15:10:00|67.94|65.34|68.22|65.62|70.24|67.64|67.7|65.1|0
1670426100000|2022-12-07 15:15:00|68.15|65.55|68.72|66.12|68.79|66.19|67.15|64.55|0
1670426400000|2022-12-07 15:20:00|68.47|65.87|68.33|65.73|68.89|66.29|67.88|65.28|0
1670426700000|2022-12-07 15:25:00|68.26|65.66|66.99|64.39|69.17|66.57|66.99|64.39|0
1670427000000|2022-12-07 15:30:00|67.06|64.46|68.19|65.59|68.22|65.62|66.53|63.93|0
1670427300000|2022-12-07 15:35:00|68.12|65.52|68.99|66.39|69.06|66.46|67.88|65.28|0
1670427600000|2022-12-07 15:40:00|69.01|66.41|68.22|65.62|69.16|66.56|68.12|65.52|0
1670427900000|2022-12-07 15:45:00|68.19|65.59|67.19|64.59|68.19|65.59|67.15|64.55|0
1670428200000|2022-12-07 15:50:00|67.25|64.65|66.64|64.04|67.39|64.79|66.17|63.57|0
1670428500000|2022-12-07 15:55:00|66.71|64.11|66.6|64|66.77|64.17|66.27|63.67|0
1670428800000|2022-12-07 16:00:00|66.52|63.92|66.2|63.6|66.64|64.04|66.06|63.46|0
1670429100000|2022-12-07 16:05:00|66.16|63.56|67.08|64.48|67.25|64.65|65.89|63.29|0
1670429400000|2022-12-07 16:10:00|67.11|64.51|67.76|65.16|67.97|65.37|66.91|64.31|0
1670429700000|2022-12-07 16:15:00|67.69|65.09|68.05|65.45|68.07|65.47|67.38|64.78|0
1670430000000|2022-12-07 16:20:00|68|65.4|69.89|67.29|69.89|67.29|68|65.4|0
1670430300000|2022-12-07 16:25:00|69.96|67.36|69.96|67.36|70.17|67.57|69.48|66.88|0
1670430600000|2022-12-07 16:30:00|70.13|67.53|70.01|67.41|70.31|67.71|69.33|66.73|0
1670430900000|2022-12-07 16:35:00|70.05|67.45|69.34|66.74|70.05|67.45|69.09|66.49|0
1670431200000|2022-12-07 16:40:00|69.41|66.81|68.98|66.38|69.41|66.81|68.84|66.24|0
1670431500000|2022-12-07 16:45:00|68.95|66.35|69.02|66.42|69.2|66.6|68.77|66.17|0
1670431800000|2022-12-07 16:50:00|69.05|66.45|69.47|66.87|69.58|66.98|68.81|66.21|0
1670432100000|2022-12-07 16:55:00|69.4|66.8|68.63|66.03|69.65|67.05|68.35|65.75|0
1670432400000|2022-12-07 17:00:00|68.7|66.1|69.12|66.52|69.19|66.59|68.28|65.68|0
1670432700000|2022-12-07 17:05:00|69.15|66.55|68.87|66.27|69.5|66.9|68.87|66.27|0
1670433000000|2022-12-07 17:10:00|68.84|66.24|68.9|66.3|69.5|66.9|68.49|65.89|0
1670433300000|2022-12-07 17:15:00|68.87|66.27|68.94|66.34|68.94|66.34|68.28|65.68|0
1670433600000|2022-12-07 17:20:00|68.87|66.27|68.63|66.03|69.44|66.84|68.16|65.56|0
1670433900000|2022-12-07 17:25:00|68.56|65.96|68.74|66.14|68.91|66.31|68.25|65.65|0
1670434200000|2022-12-07 17:30:00|68.77|66.17|68.98|66.38|69.12|66.52|68.56|65.96|0
1670434500000|2022-12-07 17:35:00|68.91|66.31|68.63|66.03|68.98|66.38|68.31|65.71|0
1670434800000|2022-12-07 17:40:00|68.59|65.99|67.65|65.05|68.59|65.99|67.41|64.81|0
1670435100000|2022-12-07 17:45:00|67.69|65.09|67.37|64.77|67.89|65.29|67.17|64.57|0
1670435400000|2022-12-07 17:50:00|67.41|64.81|67.41|64.81|67.65|65.05|67.22|64.62|0
1670435700000|2022-12-07 17:55:00|67.37|64.77|67.68|65.08|67.86|65.26|67.27|64.67|0
1670436000000|2022-12-07 18:00:00|67.65|65.05|67.99|65.39|67.99|65.39|67.3|64.7|0
1670436300000|2022-12-07 18:05:00|68.03|65.43|67.47|64.87|68.23|65.63|67.33|64.73|0
1670436600000|2022-12-07 18:10:00|67.51|64.91|66.89|64.29|67.75|65.15|66.75|64.15|0
1670436900000|2022-12-07 18:15:00|66.85|64.25|66.58|63.98|67.16|64.56|66.47|63.87|0
1670437200000|2022-12-07 18:20:00|66.54|63.94|66.81|64.21|67.23|64.63|66.54|63.94|0
1670437500000|2022-12-07 18:25:00|66.75|64.15|67.02|64.42|67.33|64.73|66.75|64.15|0
1670437800000|2022-12-07 18:30:00|67.09|64.49|67.19|64.59|67.93|65.33|66.98|64.38|0
1670438100000|2022-12-07 18:35:00|67.26|64.66|67.64|65.04|67.71|65.11|66.95|64.35|0
1670438400000|2022-12-07 18:40:00|67.6|65|67.46|64.86|67.64|65.04|67.22|64.62|0
1670438700000|2022-12-07 18:45:00|67.5|64.9|67.39|64.79|67.57|64.97|67.29|64.69|0
1670439000000|2022-12-07 18:50:00|67.46|64.86|68.01|65.41|68.22|65.62|67.39|64.79|0
1670439300000|2022-12-07 18:55:00|67.95|65.35|68.47|65.87|68.71|66.11|67.94|65.34|0
1670439600000|2022-12-07 19:00:00|68.54|65.94|69.17|66.57|69.49|66.89|68.36|65.76|0
1670439900000|2022-12-07 19:05:00|69.2|66.6|68.95|66.35|69.24|66.64|68.85|66.25|0
1670440200000|2022-12-07 19:10:00|68.99|66.39|68.15|65.55|69.13|66.53|68.08|65.48|0
1670440500000|2022-12-07 19:15:00|68.18|65.58|68.56|65.96|68.67|66.07|68.04|65.44|0
1670440800000|2022-12-07 19:20:00|68.53|65.93|68.84|66.24|69.23|66.63|68.42|65.82|0
1670441100000|2022-12-07 19:25:00|68.81|66.21|68.39|65.79|68.81|66.21|68.21|65.61|0
1670441400000|2022-12-07 19:30:00|68.42|65.82|67.93|65.33|68.7|66.1|67.9|65.3|0
1670441700000|2022-12-07 19:35:00|67.9|65.3|67.65|65.05|68|65.4|67.62|65.02|0
1670442000000|2022-12-07 19:40:00|67.58|64.98|67.86|65.26|68.38|65.78|67.55|64.95|0
1670442300000|2022-12-07 19:45:00|67.89|65.29|68.17|65.57|68.31|65.71|67.89|65.29|0
1670442600000|2022-12-07 19:50:00|68.2|65.6|68.59|65.99|68.62|66.02|68.13|65.53|0
1670442900000|2022-12-07 19:55:00|68.55|65.95|68.69|66.09|69.01|66.41|68.48|65.88|0
1670443200000|2022-12-07 20:00:00|68.73|66.13|68.06|65.46|68.8|66.2|68.03|65.43|0
1670443500000|2022-12-07 20:05:00|68.09|65.49|70.03|67.43|70.21|67.61|68.02|65.42|0
1670443800000|2022-12-07 20:10:00|70|67.4|69.57|66.97|70.14|67.54|69.32|66.72|0
1670444100000|2022-12-07 20:15:00|69.71|67.11|69.81|67.21|69.99|67.39|69.18|66.58|0
1670444400000|2022-12-07 20:20:00|69.85|67.25|69.74|67.14|70.35|67.75|69.7|67.1|0
1670444700000|2022-12-07 20:25:00|69.77|67.17|69.38|66.78|69.88|67.28|69.35|66.75|0
1670445000000|2022-12-07 20:30:00|69.42|66.82|69.14|66.54|69.42|66.82|68.78|66.18|0
1670445300000|2022-12-07 20:35:00|69.1|66.5|68.96|66.36|69.45|66.85|68.85|66.25|0
1670445600000|2022-12-07 20:40:00|68.92|66.32|69.41|66.81|69.48|66.88|68.85|66.25|0
1670445900000|2022-12-07 20:45:00|69.48|66.88|69.27|66.67|69.48|66.88|69.03|66.43|0
1670446200000|2022-12-07 20:50:00|69.31|66.71|68.78|66.18|69.34|66.74|68.71|66.11|0
1670446500000|2022-12-07 20:55:00|68.85|66.25|68.78|66.18|68.85|66.25|68.39|65.79|0
1670446800000|2022-12-07 21:00:00|68.88|66.28|68.95|66.35|69.13|66.53|68.53|65.93|0
1670447100000|2022-12-07 21:05:00|68.91|66.31|69.05|66.45|69.12|66.52|68.81|66.21|0
1670447400000|2022-12-07 21:10:00|69.02|66.42|69.16|66.56|69.16|66.56|68.88|66.28|0
1670447700000|2022-12-07 21:15:00|69.26|66.46|69.22|66.42|69.29|66.49|69.22|66.42|0
1670448000000|2022-12-07 21:20:00|69.24|66.44|69.18|66.38|69.25|66.45|69.11|66.31|0
1670448300000|2022-12-07 21:25:00|69.15|66.35|69.08|66.28|69.15|66.35|69.04|66.24|0
1670448600000|2022-12-07 21:30:00|69.07|66.27|69.14|66.34|69.18|66.38|69.07|66.27|0
1670448900000|2022-12-07 21:35:00|69.18|66.38|69.18|66.38|69.18|66.38|69.14|66.34|0
1670449200000|2022-12-07 21:40:00|69.21|66.41|69.12|66.32|69.21|66.41|69.11|66.31|0
1670449500000|2022-12-07 21:45:00|69.14|66.34|69.1|66.3|69.14|66.34|69.07|66.27|0
1670449800000|2022-12-07 21:50:00|69.14|66.34|69.1|66.3|69.14|66.34|69.07|66.27|0
1670450100000|2022-12-07 21:55:00|69.12|66.32|69.13|66.33|69.15|66.35|69.07|66.27|0
1670450400000|2022-12-07 22:00:00|69.12|66.32|69.17|66.37|69.21|66.41|69.08|66.28|0
1670450700000|2022-12-07 22:05:00|69.18|66.38|69.12|66.32|69.18|66.38|69.09|66.29|0
1670451000000|2022-12-07 22:10:00|69.14|66.34|69.11|66.31|69.15|66.35|69.1|66.3|0
1670451300000|2022-12-07 22:15:00|69.09|66.29|69.07|66.27|69.11|66.31|69.07|66.27|0
1670451600000|2022-12-07 22:20:00|69.08|66.28|69.08|66.28|69.11|66.31|69.08|66.28|0
1670452200000|2022-12-07 22:30:00|69.09|66.29|69.09|66.29|69.09|66.29|69.09|66.29|0
1670452500000|2022-12-07 22:35:00|69.08|66.28|69.08|66.28|69.09|66.29|69.08|66.28|0
1670452800000|2022-12-07 22:40:00|69.07|66.27|69.07|66.27|69.08|66.28|69.07|66.27|0
1670453100000|2022-12-07 22:45:00|69.08|66.28|69.04|66.24|69.08|66.28|69.04|66.24|0
1670453400000|2022-12-07 22:50:00|69|66.2|69.02|66.22|69.04|66.24|69|66.2|0
1670453700000|2022-12-07 22:55:00|69.01|66.21|69.01|66.21|69.07|66.27|69.01|66.21|0
1670454000000|2022-12-07 23:00:00|69.03|66.23|68.87|66.07|69.04|66.24|68.73|65.93|0
1670454300000|2022-12-07 23:05:00|68.89|66.09|68.94|66.14|68.97|66.17|68.8|66|0
1670454600000|2022-12-07 23:10:00|68.9|66.1|68.76|65.96|68.97|66.17|68.76|65.96|0
1670454900000|2022-12-07 23:15:00|68.79|65.99|68.9|66.1|68.97|66.17|68.79|65.99|0
1670455200000|2022-12-07 23:20:00|68.86|66.06|68.76|65.96|68.86|66.06|68.58|65.78|0
1670455500000|2022-12-07 23:25:00|68.72|65.92|68.68|65.88|68.72|65.92|68.54|65.74|0
1670455800000|2022-12-07 23:30:00|68.72|65.92|68.75|65.95|68.86|66.06|68.68|65.88|0
1670456100000|2022-12-07 23:35:00|68.79|65.99|68.78|65.98|68.93|66.13|68.78|65.98|0
1670456400000|2022-12-07 23:40:00|68.75|65.95|68.89|66.09|68.89|66.09|68.75|65.95|0
1670456700000|2022-12-07 23:45:00|68.85|66.05|68.57|65.77|68.89|66.09|68.57|65.77|0
1670457000000|2022-12-07 23:50:00|68.59|65.79|68.62|65.82|68.68|65.88|68.57|65.77|0
1670457300000|2022-12-07 23:55:00|68.64|65.84|68.67|65.87|68.78|65.98|68.6|65.8|0
1670457600000|2022-12-08 00:00:00|68.71|65.91|68.67|65.87|68.78|65.98|68.6|65.8|0
1670457900000|2022-12-08 00:05:00|68.71|65.91|68.93|66.13|68.98|66.18|68.64|65.84|0
1670458200000|2022-12-08 00:10:00|68.91|66.11|69.09|66.29|69.09|66.29|68.91|66.11|0
1670458500000|2022-12-08 00:15:00|69.12|66.32|69.62|66.82|69.65|66.85|69.12|66.32|0
1670458800000|2022-12-08 00:20:00|69.63|66.83|69.65|66.85|69.65|66.85|69.4|66.6|0
1670459100000|2022-12-08 00:25:00|69.61|66.81|69.68|66.88|69.79|66.99|69.51|66.71|0
1670459400000|2022-12-08 00:30:00|69.72|66.92|69.57|66.77|69.72|66.92|69.57|66.77|0
1670459700000|2022-12-08 00:35:00|69.61|66.81|69.47|66.67|69.72|66.92|69.45|66.65|0
1670460000000|2022-12-08 00:40:00|69.45|66.65|69.54|66.74|69.54|66.74|69.4|66.6|0
1670460300000|2022-12-08 00:45:00|69.5|66.7|69.75|66.95|69.78|66.98|69.5|66.7|0
1670460600000|2022-12-08 00:50:00|69.71|66.91|69.71|66.91|69.76|66.96|69.64|66.84|0
1670460900000|2022-12-08 00:55:00|69.74|66.94|70.13|67.33|70.13|67.33|69.74|66.94|0
1670461200000|2022-12-08 01:00:00|70.21|67.41|71.14|68.34|71.28|68.48|70.13|67.33|0
1670461500000|2022-12-08 01:05:00|71.17|68.37|70.95|68.15|71.17|68.37|70.77|67.97|0
1670461800000|2022-12-08 01:10:00|70.92|68.12|70.95|68.15|71.06|68.26|70.81|68.01|0
1670462100000|2022-12-08 01:15:00|70.92|68.12|71.42|68.62|71.71|68.91|70.92|68.12|0
1670462400000|2022-12-08 01:20:00|71.38|68.58|70.88|68.08|71.46|68.66|70.88|68.08|0
1670462700000|2022-12-08 01:25:00|70.84|68.04|70.84|68.04|70.88|68.08|70.66|67.86|0
1670463000000|2022-12-08 01:30:00|70.8|68|70.91|68.11|70.91|68.11|70.62|67.82|0
1670463300000|2022-12-08 01:35:00|70.87|68.07|70.44|67.64|70.87|68.07|70.41|67.61|0
1670463600000|2022-12-08 01:40:00|70.41|67.61|70.62|67.82|70.73|67.93|70.41|67.61|0
1670463900000|2022-12-08 01:45:00|70.65|67.85|70.72|67.92|70.72|67.92|70.51|67.71|0
1670464200000|2022-12-08 01:50:00|70.71|67.91|70.92|68.12|70.94|68.14|70.69|67.89|0
1670464500000|2022-12-08 01:55:00|70.94|68.14|70.72|67.92|71.01|68.21|70.65|67.85|0
1670464800000|2022-12-08 02:00:00|70.76|67.96|70.63|67.83|70.79|67.99|70.61|67.81|0
1670465100000|2022-12-08 02:05:00|70.61|67.81|70.48|67.68|70.65|67.85|70.43|67.63|0
1670465400000|2022-12-08 02:10:00|70.47|67.67|70.5|67.7|70.57|67.77|70.36|67.56|0
1670465700000|2022-12-08 02:15:00|70.54|67.74|70.66|67.86|70.68|67.88|70.3|67.5|0
1670466000000|2022-12-08 02:20:00|70.68|67.88|70.57|67.77|70.71|67.91|70.5|67.7|0
1670466300000|2022-12-08 02:25:00|70.55|67.75|70.32|67.52|70.57|67.77|70.32|67.52|0
1670466600000|2022-12-08 02:30:00|70.33|67.53|70.1|67.3|70.35|67.55|70.07|67.27|0
1670466900000|2022-12-08 02:35:00|70.14|67.34|70.1|67.3|70.17|67.37|69.96|67.16|0
1670467200000|2022-12-08 02:40:00|70.12|67.32|69.99|67.19|70.17|67.37|69.99|67.19|0
1670467500000|2022-12-08 02:45:00|69.95|67.15|69.88|67.08|69.97|67.17|69.78|66.98|0
1670467800000|2022-12-08 02:50:00|69.85|67.05|69.81|67.01|69.99|67.19|69.81|67.01|0
1670468100000|2022-12-08 02:55:00|69.84|67.04|69.93|67.13|70.02|67.22|69.84|67.04|0
1670468400000|2022-12-08 03:00:00|69.91|67.11|69.93|67.13|69.98|67.18|69.91|67.11|0
1670468700000|2022-12-08 03:05:00|69.95|67.15|69.66|66.86|69.95|67.15|69.63|66.83|0
1670469000000|2022-12-08 03:10:00|69.63|66.83|69.33|66.53|69.63|66.83|69.33|66.53|0
1670469300000|2022-12-08 03:15:00|69.34|66.54|69.2|66.4|69.45|66.65|69.16|66.36|0
1670469600000|2022-12-08 03:20:00|69.13|66.33|69.37|66.57|69.37|66.57|69.02|66.22|0
1670469900000|2022-12-08 03:25:00|69.34|66.54|69.34|66.54|69.51|66.71|69.3|66.5|0
1670470200000|2022-12-08 03:30:00|69.3|66.5|69.12|66.32|69.39|66.59|69.12|66.32|0
1670470500000|2022-12-08 03:35:00|69.16|66.36|69.23|66.43|69.35|66.55|69.16|66.36|0
1670470800000|2022-12-08 03:40:00|69.26|66.46|69.09|66.29|69.3|66.5|69.05|66.25|0
1670471100000|2022-12-08 03:45:00|69.05|66.25|69.12|66.32|69.12|66.32|69.01|66.21|0
1670471400000|2022-12-08 03:50:00|69.14|66.34|69.05|66.25|69.15|66.35|69.05|66.25|0
1670471700000|2022-12-08 03:55:00|69.08|66.28|69.19|66.39|69.22|66.42|69.05|66.25|0
1670472000000|2022-12-08 04:00:00|69.17|66.37|69.18|66.38|69.24|66.44|68.97|66.17|0
1670472300000|2022-12-08 04:05:00|69.2|66.4|69.32|66.52|69.32|66.52|69.18|66.38|0
1670472600000|2022-12-08 04:10:00|69.34|66.54|69.22|66.42|69.36|66.56|69.15|66.35|0
1670472900000|2022-12-08 04:15:00|69.25|66.45|69.37|66.57|69.46|66.66|69.18|66.38|0
1670473200000|2022-12-08 04:20:00|69.35|66.55|69.42|66.62|69.46|66.66|69.25|66.45|0
1670473500000|2022-12-08 04:25:00|69.46|66.66|69.32|66.52|69.46|66.66|69.28|66.48|0
1670473800000|2022-12-08 04:30:00|69.3|66.5|69.24|66.44|69.3|66.5|69.17|66.37|0
1670474100000|2022-12-08 04:35:00|69.21|66.41|69.24|66.44|69.28|66.48|69.19|66.39|0
1670474400000|2022-12-08 04:40:00|69.26|66.46|69.31|66.51|69.35|66.55|69.17|66.37|0
1670474700000|2022-12-08 04:45:00|69.28|66.48|69.2|66.4|69.31|66.51|69.17|66.37|0
1670475000000|2022-12-08 04:50:00|69.17|66.37|69.31|66.51|69.31|66.51|69.17|66.37|0
1670475300000|2022-12-08 04:55:00|69.33|66.53|69.27|66.47|69.34|66.54|69.24|66.44|0
1670475600000|2022-12-08 05:00:00|69.24|66.44|69.3|66.5|69.31|66.51|69.16|66.36|0
1670475900000|2022-12-08 05:05:00|69.34|66.54|69.44|66.64|69.48|66.68|69.29|66.49|0
1670476200000|2022-12-08 05:10:00|69.48|66.68|69.48|66.68|69.51|66.71|69.41|66.61|0
1670476500000|2022-12-08 05:15:00|69.51|66.71|69.48|66.68|69.51|66.71|69.41|66.61|0
1670476800000|2022-12-08 05:20:00|69.46|66.66|69.47|66.67|69.58|66.78|69.44|66.64|0
1670477100000|2022-12-08 05:25:00|69.44|66.64|69.51|66.71|69.54|66.74|69.44|66.64|0
1670477400000|2022-12-08 05:30:00|69.47|66.67|69.29|66.49|69.51|66.71|69.29|66.49|0
1670477700000|2022-12-08 05:35:00|69.26|66.46|69.33|66.53|69.36|66.56|69.22|66.42|0
1670478000000|2022-12-08 05:40:00|69.31|66.51|69.47|66.67|69.5|66.7|69.29|66.49|0
1670478300000|2022-12-08 05:45:00|69.43|66.63|69.5|66.7|69.57|66.77|69.43|66.63|0
1670478600000|2022-12-08 05:50:00|69.46|66.66|69.32|66.52|69.48|66.68|69.25|66.45|0
1670478900000|2022-12-08 05:55:00|69.29|66.49|69|66.2|69.29|66.49|68.93|66.13|0
1670479200000|2022-12-08 06:00:00|69.04|66.24|69.14|66.34|69.25|66.45|69|66.2|0
1670479500000|2022-12-08 06:05:00|69.18|66.38|69.21|66.41|69.25|66.45|69.14|66.34|0
1670479800000|2022-12-08 06:10:00|69.25|66.45|69.07|66.27|69.25|66.45|69|66.2|0
1670480100000|2022-12-08 06:15:00|69.03|66.23|69|66.2|69.07|66.27|68.89|66.09|0
1670480400000|2022-12-08 06:20:00|69.03|66.23|68.92|66.12|69.07|66.27|68.85|66.05|0
1670480700000|2022-12-08 06:25:00|68.96|66.16|68.85|66.05|68.99|66.19|68.82|66.02|0
1670481000000|2022-12-08 06:30:00|68.82|66.02|68.61|65.81|68.85|66.05|68.59|65.79|0
1670481300000|2022-12-08 06:35:00|68.57|65.77|68.6|65.8|68.64|65.84|68.5|65.7|0
1670481600000|2022-12-08 06:40:00|68.59|65.79|68.66|65.86|68.67|65.87|68.57|65.77|0
1670481900000|2022-12-08 06:45:00|68.64|65.84|68.6|65.8|68.71|65.91|68.57|65.77|0
1670482200000|2022-12-08 06:50:00|68.62|65.82|68.6|65.8|68.78|65.98|68.6|65.8|0
1670482500000|2022-12-08 06:55:00|68.58|65.78|68.49|65.69|68.6|65.8|68.42|65.62|0
1670482800000|2022-12-08 07:00:00|68.53|65.73|68.6|65.8|68.63|65.83|68.25|65.45|0
1670483100000|2022-12-08 07:05:00|68.56|65.76|68.4|65.6|68.63|65.83|68.28|65.48|0
1670483400000|2022-12-08 07:10:00|68.38|65.58|68.24|65.44|68.38|65.58|68.21|65.41|0
1670483700000|2022-12-08 07:15:00|68.28|65.48|68.17|65.37|68.38|65.58|68.17|65.37|0
1670484000000|2022-12-08 07:20:00|68.14|65.34|68|65.2|68.17|65.37|67.96|65.16|0
1670484300000|2022-12-08 07:25:00|68.03|65.23|68.2|65.4|68.31|65.51|68|65.2|0
1670484600000|2022-12-08 07:30:00|68.24|65.44|67.8|65|68.24|65.44|67.75|64.95|0
1670484900000|2022-12-08 07:35:00|67.79|64.99|67.34|64.54|68.5|65.7|67.31|64.51|0
1670485200000|2022-12-08 07:40:00|67.36|64.56|67.24|64.44|67.58|64.78|67.13|64.33|0
1670485500000|2022-12-08 07:45:00|67.2|64.4|67.34|64.54|67.34|64.54|67.1|64.3|0
1670485800000|2022-12-08 07:50:00|67.3|64.5|67.34|64.54|67.41|64.61|67.17|64.37|0
1670486100000|2022-12-08 07:55:00|67.32|64.52|67.4|64.6|67.44|64.64|67.2|64.4|0
1670486400000|2022-12-08 08:00:00|67.51|64.71|67.78|64.98|68.09|65.29|67.51|64.71|0
1670486700000|2022-12-08 08:05:00|67.68|65.08|68.13|65.53|68.13|65.53|67.58|64.98|0
1670487000000|2022-12-08 08:10:00|68.08|65.48|68.06|65.46|68.23|65.63|68.02|65.42|0
1670487300000|2022-12-08 08:15:00|68.09|65.49|67.97|65.37|68.16|65.56|67.87|65.27|0
1670487600000|2022-12-08 08:20:00|67.99|65.39|68.23|65.63|68.34|65.74|67.99|65.39|0
1670487900000|2022-12-08 08:25:00|68.26|65.66|67.64|65.04|68.4|65.8|67.64|65.04|0
1670488200000|2022-12-08 08:30:00|67.66|65.06|67.74|65.14|68.02|65.42|67.6|65|0
1670488500000|2022-12-08 08:35:00|67.7|65.1|67.6|65|67.74|65.14|67.32|64.72|0
1670488800000|2022-12-08 08:40:00|67.62|65.02|67.94|65.34|68.05|65.45|67.56|64.96|0
1670489100000|2022-12-08 08:45:00|67.98|65.38|68|65.4|68.05|65.45|67.8|65.2|0
1670489400000|2022-12-08 08:50:00|68.03|65.43|67.77|65.17|68.19|65.59|67.7|65.1|0
1670489700000|2022-12-08 08:55:00|67.79|65.19|67.59|64.99|67.84|65.24|67.52|64.92|0
1670490000000|2022-12-08 09:00:00|67.63|65.03|67.83|65.23|67.94|65.34|67.14|64.54|0
1670490300000|2022-12-08 09:05:00|67.8|65.2|67.69|65.09|68.01|65.41|67.69|65.09|0
1670490600000|2022-12-08 09:10:00|67.73|65.13|67.35|64.75|67.76|65.16|67.31|64.71|0
1670490900000|2022-12-08 09:15:00|67.36|64.76|67.72|65.12|67.72|65.12|67.31|64.71|0
1670491200000|2022-12-08 09:20:00|67.76|65.16|67.76|65.16|67.9|65.3|67.65|65.05|0
1670491500000|2022-12-08 09:25:00|67.79|65.19|67.82|65.22|67.93|65.33|67.76|65.16|0
1670491800000|2022-12-08 09:30:00|67.79|65.19|67.75|65.15|67.89|65.29|67.69|65.09|0
1670492100000|2022-12-08 09:35:00|67.68|65.08|67.56|64.96|67.75|65.15|67.24|64.64|0
1670492400000|2022-12-08 09:40:00|67.58|64.98|67.68|65.08|67.85|65.25|67.48|64.88|0
1670492700000|2022-12-08 09:45:00|67.72|65.12|68.03|65.43|68.06|65.46|67.68|65.08|0
1670493000000|2022-12-08 09:50:00|68.06|65.46|68.13|65.53|68.2|65.6|67.97|65.37|0
1670493300000|2022-12-08 09:55:00|68.16|65.56|67.83|65.23|68.2|65.6|67.81|65.21|0
1670493600000|2022-12-08 10:00:00|67.78|65.18|67.48|64.88|67.85|65.25|67.47|64.87|0
1670493900000|2022-12-08 10:05:00|67.5|64.9|67.71|65.11|67.72|65.12|67.4|64.8|0
1670494200000|2022-12-08 10:10:00|67.72|65.12|67.81|65.21|67.84|65.24|67.67|65.07|0
1670494500000|2022-12-08 10:15:00|67.84|65.24|67.95|65.35|68.02|65.42|67.81|65.21|0
1670494800000|2022-12-08 10:20:00|67.91|65.31|67.98|65.38|67.98|65.38|67.84|65.24|0
1670495100000|2022-12-08 10:25:00|68.01|65.41|67.7|65.1|68.01|65.41|67.63|65.03|0
1670495400000|2022-12-08 10:30:00|67.73|65.13|67.58|64.98|67.84|65.24|67.58|64.98|0
1670495700000|2022-12-08 10:35:00|67.53|64.93|67.73|65.13|67.73|65.13|67.53|64.93|0
1670496000000|2022-12-08 10:40:00|67.7|65.1|68.08|65.48|68.15|65.55|67.7|65.1|0
1670496300000|2022-12-08 10:45:00|68.11|65.51|68.25|65.65|68.25|65.65|68.01|65.41|0
1670496600000|2022-12-08 10:50:00|68.21|65.61|67.9|65.3|68.25|65.65|67.9|65.3|0
1670496900000|2022-12-08 10:55:00|67.86|65.26|67.85|65.25|67.97|65.37|67.76|65.16|0
1670497200000|2022-12-08 11:00:00|67.86|65.26|67.65|65.05|68|65.4|67.58|64.98|0
1670497500000|2022-12-08 11:05:00|67.67|65.07|67.82|65.22|68|65.4|67.62|65.02|0
1670497800000|2022-12-08 11:10:00|67.84|65.24|67.96|65.36|68.1|65.5|67.84|65.24|0
1670498100000|2022-12-08 11:15:00|67.89|65.29|67.89|65.29|68.2|65.6|67.89|65.29|0
1670498400000|2022-12-08 11:20:00|67.92|65.32|67.72|65.12|67.92|65.32|67.66|65.06|0
1670498700000|2022-12-08 11:25:00|67.68|65.08|67.54|64.94|67.77|65.17|67.54|64.94|0
1670499000000|2022-12-08 11:30:00|67.56|64.96|67.33|64.73|67.61|65.01|67.3|64.7|0
1670499300000|2022-12-08 11:35:00|67.3|64.7|67.19|64.59|67.37|64.77|67.19|64.59|0
1670499600000|2022-12-08 11:40:00|67.26|64.66|67.26|64.66|67.36|64.76|67.19|64.59|0
1670499900000|2022-12-08 11:45:00|67.23|64.63|66.81|64.21|67.29|64.69|66.78|64.18|0
1670500200000|2022-12-08 11:50:00|66.78|64.18|66.91|64.31|67.05|64.45|66.64|64.04|0
1670500500000|2022-12-08 11:55:00|66.93|64.33|66.95|64.35|67.08|64.48|66.88|64.28|0
1670500800000|2022-12-08 12:00:00|67.01|64.41|67.05|64.45|67.29|64.69|66.98|64.38|0
1670501100000|2022-12-08 12:05:00|67.08|64.48|67.22|64.62|67.36|64.76|67.08|64.48|0
1670501400000|2022-12-08 12:10:00|67.18|64.58|67.42|64.82|67.42|64.82|67.18|64.58|0
1670501700000|2022-12-08 12:15:00|67.44|64.84|66.97|64.37|67.44|64.84|66.91|64.31|0
1670502000000|2022-12-08 12:20:00|66.99|64.39|66.96|64.36|67.14|64.54|66.87|64.27|0
1670502300000|2022-12-08 12:25:00|66.97|64.37|67.11|64.51|67.18|64.58|66.9|64.3|0
1670502600000|2022-12-08 12:30:00|67.12|64.52|67|64.4|67.21|64.61|66.93|64.33|0
1670502900000|2022-12-08 12:35:00|67.07|64.47|66.59|63.99|67.35|64.75|66.56|63.96|0
1670503200000|2022-12-08 12:40:00|66.62|64.02|66.69|64.09|66.69|64.09|66.32|63.72|0
1670503500000|2022-12-08 12:45:00|66.66|64.06|66.72|64.12|66.89|64.29|66.66|64.06|0
1670503800000|2022-12-08 12:50:00|66.66|64.06|66.52|63.92|66.76|64.16|66.48|63.88|0
1670504100000|2022-12-08 12:55:00|66.54|63.94|66.24|63.64|66.54|63.94|66.18|63.58|0
1670504400000|2022-12-08 13:00:00|66.21|63.61|66.11|63.51|66.34|63.74|65.97|63.37|0
1670504700000|2022-12-08 13:05:00|66.14|63.54|66.17|63.57|66.34|63.74|66|63.4|0
1670505000000|2022-12-08 13:10:00|66.21|63.61|66.39|63.79|66.44|63.84|66.14|63.54|0
1670505300000|2022-12-08 13:15:00|66.34|63.74|66.14|63.54|66.48|63.88|66.1|63.5|0
1670505600000|2022-12-08 13:20:00|66.17|63.57|65.93|63.33|66.19|63.59|65.9|63.3|0
1670505900000|2022-12-08 13:25:00|65.96|63.36|65.98|63.38|66.06|63.46|65.76|63.16|0
1670506200000|2022-12-08 13:30:00|65.93|63.33|65.79|63.19|66.23|63.63|65.32|62.72|0
1670506500000|2022-12-08 13:35:00|65.76|63.16|64.91|62.31|65.8|63.2|64.18|61.58|0
1670506800000|2022-12-08 13:40:00|64.94|62.34|65.44|62.84|65.44|62.84|64.84|62.24|0
1670507100000|2022-12-08 13:45:00|65.41|62.81|65.61|63.01|65.64|63.04|65.27|62.67|0
1670507400000|2022-12-08 13:50:00|65.54|62.94|65.81|63.21|65.81|63.21|65.37|62.77|0
1670507700000|2022-12-08 13:55:00|65.77|63.17|65.54|62.94|65.84|63.24|65.33|62.73|0
1670508000000|2022-12-08 14:00:00|65.53|62.93|65.4|62.8|65.53|62.93|65.27|62.67|0
1670508300000|2022-12-08 14:05:00|65.43|62.83|65.7|63.1|65.83|63.23|65.2|62.6|0
1670508600000|2022-12-08 14:10:00|65.73|63.13|66.14|63.54|66.17|63.57|65.73|63.13|0
1670508900000|2022-12-08 14:15:00|66.17|63.57|66.13|63.53|66.37|63.77|66.1|63.5|0
1670509200000|2022-12-08 14:20:00|66.17|63.57|66.07|63.47|66.24|63.64|65.86|63.26|0
1670509500000|2022-12-08 14:25:00|66.1|63.5|66.1|63.5|66.27|63.67|65.83|63.23|0
1670509800000|2022-12-08 14:30:00|66.03|63.43|67.56|64.96|67.74|65.14|65.79|63.19|0
1670510100000|2022-12-08 14:35:00|67.58|64.98|67.18|64.58|67.98|65.38|67.05|64.45|0
1670510400000|2022-12-08 14:40:00|67.22|64.62|68.01|65.41|68.05|65.45|66.81|64.21|0
1670510700000|2022-12-08 14:45:00|68.08|65.48|66.98|64.38|68.32|65.72|66.87|64.27|0
1670511000000|2022-12-08 14:50:00|66.94|64.34|65.92|63.32|67.04|64.44|65.55|62.95|0
1670511300000|2022-12-08 14:55:00|65.89|63.29|64.61|62.01|65.99|63.39|64.55|61.95|0
1670511600000|2022-12-08 15:00:00|64.65|62.05|64.41|61.81|64.76|62.16|64.12|61.52|0
1670511900000|2022-12-08 15:05:00|64.35|61.75|64.12|61.52|64.35|61.75|63.66|61.06|0
1670512200000|2022-12-08 15:10:00|64.08|61.48|64.08|61.48|64.43|61.83|63.85|61.25|0
1670512500000|2022-12-08 15:15:00|64.05|61.45|64.71|62.11|64.71|62.11|63.75|61.15|0
1670512800000|2022-12-08 15:20:00|64.64|62.04|64.21|61.61|64.67|62.07|64.13|61.53|0
1670513100000|2022-12-08 15:25:00|64.24|61.64|63.62|61.02|64.24|61.64|63.29|60.69|0
1670513400000|2022-12-08 15:30:00|63.55|60.95|63.39|60.79|64.34|61.74|63.36|60.76|0
1670513700000|2022-12-08 15:35:00|63.45|60.85|63.78|61.18|63.81|61.21|63.09|60.49|0
1670514000000|2022-12-08 15:40:00|63.74|61.14|64.17|61.57|64.43|61.83|63.58|60.98|0
1670514300000|2022-12-08 15:45:00|64.14|61.54|63.91|61.31|64.37|61.77|63.86|61.26|0
1670514600000|2022-12-08 15:50:00|63.87|61.27|63.77|61.17|64.13|61.53|63.64|61.04|0
1670514900000|2022-12-08 15:55:00|63.71|61.11|64|61.4|64.17|61.57|63.58|60.98|0
1670515200000|2022-12-08 16:00:00|64.03|61.43|64.63|62.03|64.63|62.03|63.67|61.07|0
1670515500000|2022-12-08 16:05:00|64.66|62.06|65.52|62.92|65.52|62.92|64.49|61.89|0
1670515800000|2022-12-08 16:10:00|65.56|62.96|64.99|62.39|65.56|62.96|64.89|62.29|0
1670516100000|2022-12-08 16:15:00|64.95|62.35|65.79|63.19|66.09|63.49|64.85|62.25|0
1670516400000|2022-12-08 16:20:00|65.82|63.22|65.82|63.22|66.09|63.49|65.49|62.89|0
1670516700000|2022-12-08 16:25:00|65.89|63.29|65.02|62.42|65.99|63.39|64.95|62.35|0
1670517000000|2022-12-08 16:30:00|64.95|62.35|65.01|62.41|65.08|62.48|64.85|62.25|0
1670517300000|2022-12-08 16:35:00|65.08|62.48|64.55|61.95|65.41|62.81|64.45|61.85|0
1670517600000|2022-12-08 16:40:00|64.58|61.98|64.65|62.05|65.08|62.48|64.48|61.88|0
1670517900000|2022-12-08 16:45:00|64.61|62.01|64.41|61.81|64.84|62.24|64.28|61.68|0
1670518200000|2022-12-08 16:50:00|64.38|61.78|64.44|61.84|64.68|62.08|64.34|61.74|0
1670518500000|2022-12-08 16:55:00|64.41|61.81|64.64|62.04|64.64|62.04|64.31|61.71|0
1670518800000|2022-12-08 17:00:00|64.61|62.01|65.14|62.54|65.2|62.6|64.34|61.74|0
1670519100000|2022-12-08 17:05:00|65.17|62.57|64.64|62.04|65.24|62.64|64.6|62|0
1670519400000|2022-12-08 17:10:00|64.6|62|64.64|62.04|64.93|62.33|64.37|61.77|0
1670519700000|2022-12-08 17:15:00|64.62|62.02|65|62.4|65.07|62.47|64.62|62.02|0
1670520000000|2022-12-08 17:20:00|65.07|62.47|64.86|62.26|65.5|62.9|64.76|62.16|0
1670520300000|2022-12-08 17:25:00|64.88|62.28|65.4|62.8|65.6|63|64.86|62.26|0
1670520600000|2022-12-08 17:30:00|65.46|62.86|65.33|62.73|65.73|63.13|65.19|62.59|0
1670520900000|2022-12-08 17:35:00|65.36|62.76|65.63|63.03|65.73|63.13|65.06|62.46|0
1670521200000|2022-12-08 17:40:00|65.66|63.06|65.59|62.99|65.73|63.13|65.36|62.76|0
1670521500000|2022-12-08 17:45:00|65.63|63.03|65.46|62.86|66.03|63.43|65.46|62.86|0
1670521800000|2022-12-08 17:50:00|65.49|62.89|64.99|62.39|65.49|62.89|64.95|62.35|0
1670522100000|2022-12-08 17:55:00|65.05|62.45|64.99|62.39|65.22|62.62|64.92|62.32|0
1670522400000|2022-12-08 18:00:00|65.05|62.45|64.85|62.25|65.05|62.45|64.69|62.09|0
1670522700000|2022-12-08 18:05:00|64.82|62.22|64.65|62.05|65.02|62.42|64.48|61.88|0
1670523000000|2022-12-08 18:10:00|64.68|62.08|64.98|62.38|65.05|62.45|64.68|62.08|0
1670523300000|2022-12-08 18:15:00|65.01|62.41|64.81|62.21|65.18|62.58|64.65|62.05|0
1670523600000|2022-12-08 18:20:00|64.85|62.25|64.78|62.18|65.25|62.65|64.78|62.18|0
1670523900000|2022-12-08 18:25:00|64.74|62.14|64.11|61.51|64.88|62.28|64.08|61.48|0
1670524200000|2022-12-08 18:30:00|64.05|61.45|63.88|61.28|64.05|61.45|63.65|61.05|0
1670524500000|2022-12-08 18:35:00|63.92|61.32|63.59|60.99|64.05|61.45|63.59|60.99|0
1670524800000|2022-12-08 18:40:00|63.55|60.95|63.26|60.66|63.55|60.95|63.1|60.5|0
1670525100000|2022-12-08 18:45:00|63.19|60.59|63.39|60.79|63.49|60.89|63.16|60.56|0
1670525400000|2022-12-08 18:50:00|63.35|60.75|64.11|61.51|64.11|61.51|63.35|60.75|0
1670525700000|2022-12-08 18:55:00|64.04|61.44|64.14|61.54|64.3|61.7|63.97|61.37|0
1670526000000|2022-12-08 19:00:00|64.2|61.6|65.67|63.07|65.67|63.07|64.2|61.6|0
1670526300000|2022-12-08 19:05:00|65.73|63.13|65.06|62.46|66.65|64.05|64.94|62.34|0
1670526600000|2022-12-08 19:10:00|65.17|62.57|65.06|62.46|65.64|63.04|65.03|62.43|0
1670526900000|2022-12-08 19:15:00|65.1|62.5|64.89|62.29|65.4|62.8|64.59|61.99|0
1670527200000|2022-12-08 19:20:00|64.93|62.33|64.69|62.09|65.06|62.46|64.46|61.86|0
1670527500000|2022-12-08 19:25:00|64.66|62.06|65.16|62.56|65.26|62.66|64.46|61.86|0
1670527800000|2022-12-08 19:30:00|65.19|62.59|65.39|62.79|65.7|63.1|65.02|62.42|0
1670528100000|2022-12-08 19:35:00|65.43|62.83|64.85|62.25|65.59|62.99|64.79|62.19|0
1670528400000|2022-12-08 19:40:00|64.89|62.29|64.82|62.22|64.92|62.32|64.45|61.85|0
1670528700000|2022-12-08 19:45:00|64.79|62.19|64.75|62.15|64.85|62.25|64.45|61.85|0
1670529000000|2022-12-08 19:50:00|64.72|62.12|64.12|61.52|65.15|62.55|64.08|61.48|0
1670529300000|2022-12-08 19:55:00|64.08|61.48|64.65|62.05|64.75|62.15|64.02|61.42|0
1670529600000|2022-12-08 20:00:00|64.68|62.08|64.95|62.35|65.18|62.58|64.65|62.05|0
1670529900000|2022-12-08 20:05:00|64.98|62.38|64.68|62.08|65.52|62.92|64.64|62.04|0
1670530200000|2022-12-08 20:10:00|64.64|62.04|64.74|62.14|64.91|62.31|64.21|61.61|0
1670530500000|2022-12-08 20:15:00|64.78|62.18|64.18|61.58|64.98|62.38|64.14|61.54|0
1670530800000|2022-12-08 20:20:00|64.21|61.61|63.74|61.14|64.54|61.94|63.61|61.01|0
1670531100000|2022-12-08 20:25:00|63.61|61.01|63.81|61.21|63.94|61.34|63.55|60.95|0
1670531400000|2022-12-08 20:30:00|63.74|61.14|64|61.4|64.14|61.54|63.28|60.68|0
1670531700000|2022-12-08 20:35:00|64.07|61.47|64.3|61.7|64.33|61.73|64|61.4|0
1670532000000|2022-12-08 20:40:00|64.33|61.73|64.21|61.61|64.94|62.34|64.1|61.5|0
1670532300000|2022-12-08 20:45:00|64.28|61.68|64.78|62.18|65.08|62.48|64.28|61.68|0
1670532600000|2022-12-08 20:50:00|64.95|62.35|64.21|61.61|65.21|62.61|64.18|61.58|0
1670532900000|2022-12-08 20:55:00|64.34|61.74|63.62|61.02|64.34|61.74|63.45|60.85|0
1670533200000|2022-12-08 21:00:00|63.55|60.95|63.42|60.82|63.81|61.21|63.34|60.74|0
1670533500000|2022-12-08 21:05:00|63.45|60.85|63.38|60.78|63.65|61.05|63.35|60.75|0
1670533800000|2022-12-08 21:10:00|63.35|60.75|63.64|61.04|63.68|61.08|63.35|60.75|0
1670534100000|2022-12-08 21:15:00|63.68|60.88|63.51|60.71|63.71|60.91|63.45|60.65|0
1670534400000|2022-12-08 21:20:00|63.48|60.68|63.48|60.68|63.54|60.74|63.45|60.65|0
1670534700000|2022-12-08 21:25:00|63.51|60.71|63.65|60.85|63.71|60.91|63.15|60.35|0
1670535000000|2022-12-08 21:30:00|63.68|60.88|63.84|61.04|63.84|61.04|63.65|60.85|0
1670535300000|2022-12-08 21:35:00|63.88|61.08|64.04|61.24|64.16|61.36|63.84|61.04|0
1670535600000|2022-12-08 21:40:00|64.02|61.22|64.14|61.34|64.17|61.37|63.94|61.14|0
1670535900000|2022-12-08 21:45:00|64.17|61.37|64.32|61.52|64.32|61.52|64.14|61.34|0
1670536200000|2022-12-08 21:50:00|64.33|61.53|64.17|61.37|64.33|61.53|64.13|61.33|0
1670536500000|2022-12-08 21:55:00|64.2|61.4|64.35|61.55|64.38|61.58|64.13|61.33|0
1670536800000|2022-12-08 22:00:00|64.33|61.53|64.28|61.48|64.34|61.54|64.28|61.48|0
1670537100000|2022-12-08 22:05:00|64.27|61.47|64.31|61.51|64.33|61.53|64.27|61.47|0
1670537400000|2022-12-08 22:10:00|64.33|61.53|64.35|61.55|64.35|61.55|64.32|61.52|0
1670537700000|2022-12-08 22:15:00|64.36|61.56|64.35|61.55|64.38|61.58|64.35|61.55|0
1670538000000|2022-12-08 22:20:00|64.34|61.54|64.3|61.5|64.35|61.55|64.3|61.5|0
1670538300000|2022-12-08 22:25:00|64.29|61.49|64.29|61.49|64.31|61.51|64.25|61.45|0
1670538600000|2022-12-08 22:30:00|64.25|61.45|64.23|61.43|64.28|61.48|64.19|61.39|0
1670538900000|2022-12-08 22:35:00|64.2|61.4|64.16|61.36|64.22|61.42|64.11|61.31|0
1670539200000|2022-12-08 22:40:00|64.18|61.38|64.17|61.37|64.18|61.38|64.16|61.36|0
1670539500000|2022-12-08 22:45:00|64.18|61.38|64.18|61.38|64.18|61.38|64.18|61.38|0
1670539800000|2022-12-08 22:50:00|64.24|61.44|64.2|61.4|64.24|61.44|64.2|61.4|0
1670540100000|2022-12-08 22:55:00|64.21|61.41|64.19|61.39|64.21|61.41|64.19|61.39|0
1670540400000|2022-12-08 23:00:00|64.33|61.53|63.91|61.11|64.33|61.53|63.91|61.11|0
1670540700000|2022-12-08 23:05:00|63.95|61.15|64.01|61.21|64.01|61.21|63.91|61.11|0
1670541000000|2022-12-08 23:10:00|63.98|61.18|63.76|60.96|64.04|61.24|63.75|60.95|0
1670541300000|2022-12-08 23:15:00|63.78|60.98|63.97|61.17|63.97|61.17|63.74|60.94|0
1670541600000|2022-12-08 23:20:00|64.01|61.21|64.07|61.27|64.09|61.29|63.99|61.19|0
1670541900000|2022-12-08 23:25:00|64.1|61.3|64.1|61.3|64.1|61.3|64.04|61.24|0
1670542200000|2022-12-08 23:30:00|64.07|61.27|64.17|61.37|64.17|61.37|64.03|61.23|0
1670542500000|2022-12-08 23:35:00|64.2|61.4|64.4|61.6|64.41|61.61|64.16|61.36|0
1670542800000|2022-12-08 23:40:00|64.36|61.56|64.29|61.49|64.4|61.6|64.26|61.46|0
1670543100000|2022-12-08 23:45:00|64.26|61.46|64.42|61.62|64.44|61.64|64.26|61.46|0
1670543400000|2022-12-08 23:50:00|64.46|61.66|64.36|61.56|64.46|61.66|64.36|61.56|0
1670543700000|2022-12-08 23:55:00|64.39|61.59|64.52|61.72|64.52|61.72|64.39|61.59|0
1670544000000|2022-12-09 00:00:00|64.59|61.79|64.49|61.69|64.65|61.85|64.45|61.65|0
1670544300000|2022-12-09 00:05:00|64.5|61.7|64.58|61.78|64.62|61.82|64.49|61.69|0
1670544600000|2022-12-09 00:10:00|64.62|61.82|64.38|61.58|64.65|61.85|64.38|61.58|0
1670544900000|2022-12-09 00:15:00|64.37|61.57|64.45|61.65|64.45|61.65|64.35|61.55|0
1670545200000|2022-12-09 00:20:00|64.41|61.61|64.55|61.75|64.55|61.75|64.38|61.58|0
1670545500000|2022-12-09 00:25:00|64.58|61.78|64.78|61.98|64.81|62.01|64.58|61.78|0
1670545800000|2022-12-09 00:30:00|64.76|61.96|64.84|62.04|64.84|62.04|64.71|61.91|0
1670546100000|2022-12-09 00:35:00|64.81|62.01|64.71|61.91|64.84|62.04|64.71|61.91|0
1670546400000|2022-12-09 00:40:00|64.67|61.87|64.74|61.94|64.77|61.97|64.67|61.87|0
1670546700000|2022-12-09 00:45:00|64.7|61.9|64.77|61.97|64.77|61.97|64.67|61.87|0
1670547000000|2022-12-09 00:50:00|64.75|61.95|64.73|61.93|64.84|62.04|64.7|61.9|0
1670547300000|2022-12-09 00:55:00|64.72|61.92|64.6|61.8|64.73|61.93|64.6|61.8|0
1670547600000|2022-12-09 01:00:00|64.63|61.83|64.57|61.77|64.67|61.87|64.53|61.73|0
1670547900000|2022-12-09 01:05:00|64.53|61.73|64.5|61.7|64.6|61.8|64.5|61.7|0
1670548200000|2022-12-09 01:10:00|64.53|61.73|64.48|61.68|64.53|61.73|64.46|61.66|0
1670548500000|2022-12-09 01:15:00|64.46|61.66|64.43|61.63|64.51|61.71|64.43|61.63|0
1670548800000|2022-12-09 01:20:00|64.39|61.59|64.23|61.43|64.39|61.59|64.23|61.43|0
1670549100000|2022-12-09 01:25:00|64.19|61.39|63.9|61.1|64.23|61.43|63.9|61.1|0
1670549400000|2022-12-09 01:30:00|63.86|61.06|63.76|60.96|63.86|61.06|63.63|60.83|0
1670549700000|2022-12-09 01:35:00|63.8|61|63.6|60.8|63.86|61.06|63.6|60.8|0
1670550000000|2022-12-09 01:40:00|63.63|60.83|63.66|60.86|63.73|60.93|63.56|60.76|0
1670550300000|2022-12-09 01:45:00|63.68|60.88|63.66|60.86|63.73|60.93|63.63|60.83|0
1670550600000|2022-12-09 01:50:00|63.63|60.83|63.63|60.83|63.66|60.86|63.59|60.79|0
1670550900000|2022-12-09 01:55:00|63.59|60.79|63.56|60.76|63.62|60.82|63.56|60.76|0
1670551200000|2022-12-09 02:00:00|63.53|60.73|63.36|60.56|63.53|60.73|63.23|60.43|0
1670551500000|2022-12-09 02:05:00|63.33|60.53|63.42|60.62|63.46|60.66|63.33|60.53|0
1670551800000|2022-12-09 02:10:00|63.39|60.59|63.46|60.66|63.52|60.72|63.39|60.59|0
1670552100000|2022-12-09 02:15:00|63.42|60.62|63.13|60.33|63.42|60.62|63.11|60.31|0
1670552400000|2022-12-09 02:20:00|63.16|60.36|63.45|60.65|63.45|60.65|63.16|60.36|0
1670552700000|2022-12-09 02:25:00|63.42|60.62|63.45|60.65|63.45|60.65|63.35|60.55|0
1670553000000|2022-12-09 02:30:00|63.48|60.68|63.61|60.81|63.65|60.85|63.48|60.68|0
1670553300000|2022-12-09 02:35:00|63.65|60.85|63.64|60.84|63.68|60.88|63.61|60.81|0
1670553600000|2022-12-09 02:40:00|63.68|60.88|63.64|60.84|63.71|60.91|63.64|60.84|0
1670553900000|2022-12-09 02:45:00|63.66|60.86|63.66|60.86|63.67|60.87|63.61|60.81|0
1670554200000|2022-12-09 02:50:00|63.64|60.84|63.61|60.81|63.64|60.84|63.57|60.77|0
1670554500000|2022-12-09 02:55:00|63.57|60.77|63.51|60.71|63.57|60.77|63.47|60.67|0
1670554800000|2022-12-09 03:00:00|63.47|60.67|63.24|60.44|63.47|60.67|63.21|60.41|0
1670555100000|2022-12-09 03:05:00|63.21|60.41|63.08|60.28|63.21|60.41|63.05|60.25|0
1670555400000|2022-12-09 03:10:00|63.05|60.25|63.17|60.37|63.18|60.38|63.05|60.25|0
1670555700000|2022-12-09 03:15:00|63.14|60.34|63.01|60.21|63.17|60.37|63.01|60.21|0
1670556000000|2022-12-09 03:20:00|63.03|60.23|62.94|60.14|63.04|60.24|62.91|60.11|0
1670556300000|2022-12-09 03:25:00|62.91|60.11|62.94|60.14|62.98|60.18|62.91|60.11|0
1670556600000|2022-12-09 03:30:00|62.97|60.17|62.97|60.17|63.17|60.37|62.97|60.17|0
1670556900000|2022-12-09 03:35:00|63|60.2|63.09|60.29|63.09|60.29|63|60.2|0
1670557200000|2022-12-09 03:40:00|63.07|60.27|62.94|60.14|63.13|60.33|62.94|60.14|0
1670557500000|2022-12-09 03:45:00|62.91|60.11|63|60.2|63.03|60.23|62.74|59.94|0
1670557800000|2022-12-09 03:50:00|63.03|60.23|62.93|60.13|63.03|60.23|62.92|60.12|0
1670558100000|2022-12-09 03:55:00|62.92|60.12|62.93|60.13|63|60.2|62.77|59.97|0
1670558400000|2022-12-09 04:00:00|62.87|60.07|62.93|60.13|62.93|60.13|62.83|60.03|0
1670558700000|2022-12-09 04:05:00|62.9|60.1|62.83|60.03|62.93|60.13|62.75|59.95|0
1670559000000|2022-12-09 04:10:00|62.8|60|62.73|59.93|62.8|60|62.67|59.87|0
1670559300000|2022-12-09 04:15:00|62.7|59.9|62.8|60|62.83|60.03|62.7|59.9|0
1670559600000|2022-12-09 04:20:00|62.76|59.96|62.78|59.98|62.86|60.06|62.76|59.96|0
1670559900000|2022-12-09 04:25:00|62.76|59.96|62.7|59.9|62.76|59.96|62.7|59.9|0
1670560200000|2022-12-09 04:30:00|62.73|59.93|62.82|60.02|62.86|60.06|62.73|59.93|0
1670560500000|2022-12-09 04:35:00|62.79|59.99|62.89|60.09|62.89|60.09|62.79|59.99|0
1670560800000|2022-12-09 04:40:00|62.85|60.05|62.89|60.09|62.92|60.12|62.85|60.05|0
1670561100000|2022-12-09 04:45:00|62.88|60.08|62.95|60.15|62.95|60.15|62.85|60.05|0
1670561400000|2022-12-09 04:50:00|62.92|60.12|62.95|60.15|62.96|60.16|62.91|60.11|0
1670561700000|2022-12-09 04:55:00|62.98|60.18|62.94|60.14|62.98|60.18|62.91|60.11|0
1670562000000|2022-12-09 05:00:00|62.98|60.18|63.01|60.21|63.01|60.21|62.86|60.06|0
1670562300000|2022-12-09 05:05:00|62.98|60.18|62.91|60.11|63.01|60.21|62.84|60.04|0
1670562600000|2022-12-09 05:10:00|62.89|60.09|62.91|60.11|63.04|60.24|62.88|60.08|0
1670562900000|2022-12-09 05:15:00|62.89|60.09|63|60.2|63|60.2|62.84|60.04|0
1670563200000|2022-12-09 05:20:00|62.97|60.17|62.92|60.12|63|60.2|62.84|60.04|0
1670563500000|2022-12-09 05:25:00|62.9|60.1|62.97|60.17|63.03|60.23|62.9|60.1|0
1670563800000|2022-12-09 05:30:00|62.93|60.13|62.87|60.07|62.97|60.17|62.79|59.99|0
1670564100000|2022-12-09 05:35:00|62.84|60.04|63|60.2|63|60.2|62.77|59.97|0
1670564400000|2022-12-09 05:40:00|62.98|60.18|62.83|60.03|62.98|60.18|62.8|60|0
1670564700000|2022-12-09 05:45:00|62.8|60|62.77|59.97|62.83|60.03|62.74|59.94|0
1670565000000|2022-12-09 05:50:00|62.8|60|62.89|60.09|62.93|60.13|62.77|59.97|0
1670565300000|2022-12-09 05:55:00|62.86|60.06|62.91|60.11|62.91|60.11|62.83|60.03|0
1670565600000|2022-12-09 06:00:00|62.89|60.09|62.83|60.03|62.92|60.12|62.79|59.99|0
1670565900000|2022-12-09 06:05:00|62.86|60.06|62.82|60.02|62.86|60.06|62.79|59.99|0
1670566200000|2022-12-09 06:10:00|62.79|59.99|62.79|59.99|62.86|60.06|62.78|59.98|0
1670566500000|2022-12-09 06:15:00|62.82|60.02|62.76|59.96|62.85|60.05|62.76|59.96|0
1670566800000|2022-12-09 06:20:00|62.79|59.99|62.85|60.05|62.85|60.05|62.76|59.96|0
1670567100000|2022-12-09 06:25:00|62.84|60.04|62.85|60.05|62.88|60.08|62.82|60.02|0
1670567400000|2022-12-09 06:30:00|62.88|60.08|62.87|60.07|62.98|60.18|62.85|60.05|0
1670567700000|2022-12-09 06:35:00|62.85|60.05|62.85|60.05|62.91|60.11|62.81|60.01|0
1670568000000|2022-12-09 06:40:00|62.88|60.08|62.75|59.95|62.88|60.08|62.75|59.95|0
1670568300000|2022-12-09 06:45:00|62.78|59.98|62.75|59.95|62.78|59.98|62.71|59.91|0
1670568600000|2022-12-09 06:50:00|62.71|59.91|62.74|59.94|62.78|59.98|62.71|59.91|0
1670568900000|2022-12-09 06:55:00|62.49|59.69|62.39|59.59|62.55|59.75|62.39|59.59|0
1670569200000|2022-12-09 07:00:00|62.42|59.62|62.55|59.75|62.58|59.78|62.42|59.62|0
1670569500000|2022-12-09 07:05:00|62.52|59.72|62.55|59.75|62.55|59.75|62.45|59.65|0
1670569800000|2022-12-09 07:10:00|62.51|59.71|62.74|59.94|62.74|59.94|62.51|59.71|0
1670570100000|2022-12-09 07:15:00|62.71|59.91|62.74|59.94|62.87|60.07|62.67|59.87|0
1670570400000|2022-12-09 07:20:00|62.72|59.92|62.57|59.77|62.74|59.94|62.51|59.71|0
1670570700000|2022-12-09 07:25:00|62.54|59.74|61.96|59.16|62.54|59.74|61.93|59.13|0
1670571000000|2022-12-09 07:30:00|61.99|59.19|61.83|59.03|62.06|59.26|61.77|58.97|0
1670571300000|2022-12-09 07:35:00|61.86|59.06|61.93|59.13|61.96|59.16|61.8|59|0
1670571600000|2022-12-09 07:40:00|61.96|59.16|61.99|59.19|62.09|59.29|61.96|59.16|0
1670571900000|2022-12-09 07:45:00|62|59.2|62.11|59.31|62.15|59.35|61.99|59.19|0
1670572200000|2022-12-09 07:50:00|62.15|59.35|62.21|59.41|62.27|59.47|62.11|59.31|0
1670572500000|2022-12-09 07:55:00|62.24|59.44|62.1|59.3|62.24|59.44|61.98|59.18|0
1670572800000|2022-12-09 08:00:00|62.08|59.28|62.3|59.5|62.34|59.54|61.95|59.15|0
1670573100000|2022-12-09 08:05:00|62.27|59.67|62.28|59.68|62.43|59.83|62.2|59.6|0
1670573400000|2022-12-09 08:10:00|62.26|59.66|62.46|59.86|62.46|59.86|62.2|59.6|0
1670573700000|2022-12-09 08:15:00|62.49|59.89|62.55|59.95|62.59|59.99|62.29|59.69|0
1670574000000|2022-12-09 08:20:00|62.58|59.98|62.92|60.32|62.99|60.39|62.52|59.92|0
1670574300000|2022-12-09 08:25:00|62.91|60.31|63.08|60.48|63.12|60.52|62.91|60.31|0
1670574600000|2022-12-09 08:30:00|63.12|60.52|63.15|60.55|63.31|60.71|62.99|60.39|0
1670574900000|2022-12-09 08:35:00|63.18|60.58|62.95|60.35|63.18|60.58|62.82|60.22|0
1670575200000|2022-12-09 08:40:00|62.92|60.32|63.18|60.58|63.24|60.64|62.89|60.29|0
1670575500000|2022-12-09 08:45:00|63.21|60.61|63.14|60.54|63.24|60.64|63.08|60.48|0
1670575800000|2022-12-09 08:50:00|63.11|60.51|63.11|60.51|63.24|60.64|63.04|60.44|0
1670576100000|2022-12-09 08:55:00|63.08|60.48|62.98|60.38|63.11|60.51|62.88|60.28|0
1670576400000|2022-12-09 09:00:00|63.04|60.44|62.99|60.39|63.27|60.67|62.97|60.37|0
1670576700000|2022-12-09 09:05:00|62.97|60.37|62.93|60.33|63.41|60.81|62.91|60.31|0
1670577000000|2022-12-09 09:10:00|62.94|60.34|62.74|60.14|63.04|60.44|62.65|60.05|0
1670577300000|2022-12-09 09:15:00|62.71|60.11|62.81|60.21|62.91|60.31|62.68|60.08|0
1670577600000|2022-12-09 09:20:00|62.84|60.24|63|60.4|63.05|60.45|62.84|60.24|0
1670577900000|2022-12-09 09:25:00|63.02|60.42|63.02|60.42|63.1|60.5|62.95|60.35|0
1670578200000|2022-12-09 09:30:00|63|60.4|63.29|60.69|63.39|60.79|62.93|60.33|0
1670578500000|2022-12-09 09:35:00|63.32|60.72|63.32|60.72|63.42|60.82|63.26|60.66|0
1670578800000|2022-12-09 09:40:00|63.34|60.74|63.48|60.88|63.52|60.92|63.29|60.69|0
1670579100000|2022-12-09 09:45:00|63.5|60.9|63.35|60.75|63.55|60.95|63.29|60.69|0
1670579400000|2022-12-09 09:50:00|63.33|60.73|63.32|60.72|63.38|60.78|63.28|60.68|0
1670579700000|2022-12-09 09:55:00|63.35|60.75|63.35|60.75|63.38|60.78|63.25|60.65|0
1670580000000|2022-12-09 10:00:00|63.31|60.71|63.02|60.42|63.33|60.73|62.96|60.36|0
1670580300000|2022-12-09 10:05:00|62.99|60.39|62.99|60.39|63.02|60.42|62.92|60.32|0
1670580600000|2022-12-09 10:10:00|62.95|60.35|62.95|60.35|62.99|60.39|62.82|60.22|0
1670580900000|2022-12-09 10:15:00|62.98|60.38|62.82|60.22|62.98|60.38|62.79|60.19|0
1670581200000|2022-12-09 10:20:00|62.84|60.24|62.88|60.28|62.88|60.28|62.75|60.15|0
1670581500000|2022-12-09 10:25:00|62.85|60.25|62.75|60.15|62.88|60.28|62.69|60.09|0
1670581800000|2022-12-09 10:30:00|62.72|60.12|62.78|60.18|62.82|60.22|62.69|60.09|0
1670582100000|2022-12-09 10:35:00|62.75|60.15|62.72|60.12|62.85|60.25|62.68|60.08|0
1670582400000|2022-12-09 10:40:00|62.75|60.15|62.65|60.05|62.78|60.18|62.62|60.02|0
1670582700000|2022-12-09 10:45:00|62.68|60.08|62.84|60.24|62.84|60.24|62.67|60.07|0
1670583000000|2022-12-09 10:50:00|62.87|60.27|62.74|60.14|62.87|60.27|62.71|60.11|0
1670583300000|2022-12-09 10:55:00|62.78|60.18|62.36|59.76|62.78|60.18|62.16|59.56|0
1670583600000|2022-12-09 11:00:00|62.39|59.79|61.97|59.37|62.39|59.79|61.9|59.3|0
1670583900000|2022-12-09 11:05:00|62|59.4|62.32|59.72|62.35|59.75|61.9|59.3|0
1670584200000|2022-12-09 11:10:00|62.35|59.75|62.45|59.85|62.45|59.85|62.25|59.65|0
1670584500000|2022-12-09 11:15:00|62.41|59.81|62.38|59.78|62.48|59.88|62.35|59.75|0
1670584800000|2022-12-09 11:20:00|62.41|59.81|62.38|59.78|62.41|59.81|62.25|59.65|0
1670585100000|2022-12-09 11:25:00|62.36|59.76|62.25|59.65|62.38|59.78|62.23|59.63|0
1670585400000|2022-12-09 11:30:00|62.22|59.62|62.21|59.61|62.25|59.65|62.15|59.55|0
1670585700000|2022-12-09 11:35:00|62.25|59.65|62.5|59.9|62.54|59.94|62.25|59.65|0
1670586000000|2022-12-09 11:40:00|62.53|59.93|62.55|59.95|62.57|59.97|62.44|59.84|0
1670586300000|2022-12-09 11:45:00|62.53|59.93|62.4|59.8|62.57|59.97|62.4|59.8|0
1670586600000|2022-12-09 11:50:00|62.43|59.83|62.21|59.61|62.45|59.85|62.18|59.58|0
1670586900000|2022-12-09 11:55:00|62.24|59.64|62.21|59.61|62.34|59.74|62.14|59.54|0
1670587200000|2022-12-09 12:00:00|62.24|59.64|62.33|59.73|62.46|59.86|62.17|59.57|0
1670587500000|2022-12-09 12:05:00|62.37|59.77|62.27|59.67|62.43|59.83|62.17|59.57|0
1670587800000|2022-12-09 12:10:00|62.24|59.64|62.46|59.86|62.56|59.96|62.24|59.64|0
1670588100000|2022-12-09 12:15:00|62.44|59.84|62.39|59.79|62.59|59.99|62.39|59.79|0
1670588400000|2022-12-09 12:20:00|62.42|59.82|62.1|59.5|62.42|59.82|62.01|59.41|0
1670588700000|2022-12-09 12:25:00|62.13|59.53|61.69|59.09|62.13|59.53|61.62|59.02|0
1670589000000|2022-12-09 12:30:00|61.65|59.05|61.46|58.86|61.72|59.12|61.37|58.77|0
1670589300000|2022-12-09 12:35:00|61.43|58.83|61.49|58.89|61.55|58.95|61.4|58.8|0
1670589600000|2022-12-09 12:40:00|61.48|58.88|61.43|58.83|61.48|58.88|61.3|58.7|0
1670589900000|2022-12-09 12:45:00|61.46|58.86|61.39|58.79|61.49|58.89|61.3|58.7|0
1670590200000|2022-12-09 12:50:00|61.36|58.76|61.33|58.73|61.39|58.79|61.3|58.7|0
1670590500000|2022-12-09 12:55:00|61.36|58.76|61.14|58.54|61.36|58.76|61.01|58.41|0
1670590800000|2022-12-09 13:00:00|61.17|58.57|60.98|58.38|61.17|58.57|60.95|58.35|0
1670591100000|2022-12-09 13:05:00|60.99|58.39|61.26|58.66|61.26|58.66|60.98|58.38|0
1670591400000|2022-12-09 13:10:00|61.23|58.63|61.51|58.91|61.54|58.94|61.23|58.63|0
1670591700000|2022-12-09 13:15:00|61.48|58.88|61.48|58.88|61.73|59.13|61.48|58.88|0
1670592000000|2022-12-09 13:20:00|61.45|58.85|61.19|58.59|61.48|58.88|61.19|58.59|0
1670592300000|2022-12-09 13:25:00|61.16|58.56|61.33|58.73|61.51|58.91|61.16|58.56|0
1670592600000|2022-12-09 13:30:00|60.98|58.38|64.81|62.21|68.66|66.06|60.98|58.38|0
1670592900000|2022-12-09 13:35:00|64.74|62.14|65.52|62.92|65.99|63.39|64.34|61.74|0
1670593200000|2022-12-09 13:40:00|65.86|63.26|66.13|63.53|66.13|63.53|64.81|62.21|0
1670593500000|2022-12-09 13:45:00|66.16|63.56|65.24|62.64|66.2|63.6|64.98|62.38|0
1670593800000|2022-12-09 13:50:00|65.28|62.68|65.07|62.47|65.28|62.68|64.47|61.87|0
1670594100000|2022-12-09 13:55:00|65.11|62.51|64.24|61.64|65.11|62.51|63.9|61.3|0
1670594400000|2022-12-09 14:00:00|64.22|61.62|64.7|62.1|64.7|62.1|64.14|61.54|0
1670594700000|2022-12-09 14:05:00|64.67|62.07|65.03|62.43|65.03|62.43|64.57|61.97|0
1670595000000|2022-12-09 14:10:00|64.97|62.37|65.57|62.97|65.85|63.25|64.93|62.33|0
1670595300000|2022-12-09 14:15:00|65.61|63.01|65.06|62.46|65.61|63.01|64.86|62.26|0
1670595600000|2022-12-09 14:20:00|65|62.4|65.2|62.6|65.4|62.8|64.93|62.33|0
1670595900000|2022-12-09 14:25:00|65.13|62.53|64.89|62.29|65.33|62.73|64.86|62.26|0
1670596200000|2022-12-09 14:30:00|64.66|62.06|64.29|61.69|65.98|63.38|63.99|61.39|0
1670596500000|2022-12-09 14:35:00|64.22|61.62|63.76|61.16|64.62|62.02|63.23|60.63|0
1670596800000|2022-12-09 14:40:00|63.72|61.12|61.53|58.93|64.52|61.92|61.53|58.93|0
1670597100000|2022-12-09 14:45:00|61.56|58.96|62.11|59.51|62.18|59.58|61.02|58.42|0
1670597400000|2022-12-09 14:50:00|62.19|59.59|62.86|60.26|63.19|60.59|62.19|59.59|0
1670597700000|2022-12-09 14:55:00|62.93|60.33|62.68|60.08|63.29|60.69|62.53|59.93|0
1670598000000|2022-12-09 15:00:00|61.62|59.02|62.49|59.89|63.41|60.81|61.37|58.77|0
1670598300000|2022-12-09 15:05:00|62.43|59.83|62.62|60.02|63.15|60.55|61.94|59.34|0
1670598600000|2022-12-09 15:10:00|62.49|59.89|62.85|60.25|63.57|60.97|62.1|59.5|0
1670598900000|2022-12-09 15:15:00|62.75|60.15|63.37|60.77|63.61|61.01|62.62|60.02|0
1670599200000|2022-12-09 15:20:00|63.28|60.68|63.67|61.07|63.8|61.2|62.91|60.31|0
1670599500000|2022-12-09 15:25:00|63.54|60.94|63.01|60.41|63.74|61.14|63.01|60.41|0
1670599800000|2022-12-09 15:30:00|62.98|60.38|62.97|60.37|63.11|60.51|61.87|59.27|0
1670600100000|2022-12-09 15:35:00|62.94|60.34|62.09|59.49|63.37|60.77|62.09|59.49|0
1670600400000|2022-12-09 15:40:00|62.13|59.53|62.55|59.95|62.91|60.31|62.03|59.43|0
1670600700000|2022-12-09 15:45:00|62.64|60.04|63.13|60.53|63.2|60.6|62.55|59.95|0
1670601000000|2022-12-09 15:50:00|63.17|60.57|62.41|59.81|63.3|60.7|62.25|59.65|0
1670601300000|2022-12-09 15:55:00|62.51|59.91|61.22|58.62|62.51|59.91|61.22|58.62|0
1670601600000|2022-12-09 16:00:00|61.15|58.55|61.02|58.42|61.44|58.84|60.82|58.22|0
1670601900000|2022-12-09 16:05:00|60.99|58.39|61.95|59.35|61.95|59.35|60.9|58.3|0
1670602200000|2022-12-09 16:10:00|61.92|59.32|62.34|59.74|62.37|59.77|61.86|59.26|0
1670602500000|2022-12-09 16:15:00|62.24|59.64|62.05|59.45|62.28|59.68|61.85|59.25|0
1670602800000|2022-12-09 16:20:00|62.08|59.48|61.02|58.42|62.14|59.54|60.92|58.32|0
1670603100000|2022-12-09 16:25:00|61.03|58.43|62.14|59.54|62.5|59.9|61.03|58.43|0
1670603400000|2022-12-09 16:30:00|62.11|59.51|62.59|59.99|62.88|60.28|62.11|59.51|0
1670603700000|2022-12-09 16:35:00|62.56|59.96|62.85|60.25|63.14|60.54|62.17|59.57|0
1670604000000|2022-12-09 16:40:00|62.88|60.28|62.36|59.76|63.44|60.84|62.36|59.76|0
1670604300000|2022-12-09 16:45:00|62.33|59.73|62.13|59.53|62.39|59.79|61.88|59.28|0
1670604600000|2022-12-09 16:50:00|62.1|59.5|62.13|59.53|62.13|59.53|61.75|59.15|0
1670604900000|2022-12-09 16:55:00|62.07|59.47|62.07|59.47|62.26|59.66|61.91|59.31|0
1670605200000|2022-12-09 17:00:00|62|59.4|62.45|59.85|62.55|59.95|62|59.4|0
1670605500000|2022-12-09 17:05:00|62.55|59.95|62.45|59.85|62.71|60.11|62.32|59.72|0
1670605800000|2022-12-09 17:10:00|62.42|59.82|62.13|59.53|62.42|59.82|61.93|59.33|0
1670606100000|2022-12-09 17:15:00|62.17|59.57|62.51|59.91|62.77|60.17|62.13|59.53|0
1670606400000|2022-12-09 17:20:00|62.48|59.88|63.13|60.53|63.16|60.56|62.48|59.88|0
1670606700000|2022-12-09 17:25:00|63.09|60.49|63.03|60.43|63.09|60.49|62.77|60.17|0
1670607000000|2022-12-09 17:30:00|63.06|60.46|62.64|60.04|63.06|60.46|62.44|59.84|0
1670607300000|2022-12-09 17:35:00|62.57|59.97|62.41|59.81|62.57|59.97|62.25|59.65|0
1670607600000|2022-12-09 17:40:00|62.34|59.74|62.76|60.16|62.99|60.39|62.21|59.61|0
1670607900000|2022-12-09 17:45:00|62.78|60.18|63.05|60.45|63.18|60.58|62.44|59.84|0
1670608200000|2022-12-09 17:50:00|63.09|60.49|63.31|60.71|63.31|60.71|63.05|60.45|0
1670608500000|2022-12-09 17:55:00|63.35|60.75|63.08|60.48|63.35|60.75|62.95|60.35|0
1670608800000|2022-12-09 18:00:00|63.12|60.52|63.51|60.91|63.94|61.34|63.12|60.52|0
1670609100000|2022-12-09 18:05:00|63.54|60.94|64.05|61.45|64.1|61.5|63.54|60.94|0
1670609400000|2022-12-09 18:10:00|64.07|61.47|63.93|61.33|64.43|61.83|63.87|61.27|0
1670609700000|2022-12-09 18:15:00|63.96|61.36|63.83|61.23|64.03|61.43|63.68|61.08|0
1670610000000|2022-12-09 18:20:00|63.9|61.3|64.39|61.79|64.39|61.79|63.86|61.26|0
1670610300000|2022-12-09 18:25:00|64.49|61.89|63.99|61.39|64.63|62.03|63.99|61.39|0
1670610600000|2022-12-09 18:30:00|64.06|61.46|63.89|61.29|64.16|61.56|63.46|60.86|0
1670610900000|2022-12-09 18:35:00|63.86|61.26|63.59|60.99|63.92|61.32|63.53|60.93|0
1670611200000|2022-12-09 18:40:00|63.56|60.96|63.76|61.16|64.02|61.42|63.43|60.83|0
1670611500000|2022-12-09 18:45:00|63.79|61.19|63.72|61.12|64.05|61.45|63.64|61.04|0
1670611800000|2022-12-09 18:50:00|63.66|61.06|63.88|61.28|64.02|61.42|63.46|60.86|0
1670612100000|2022-12-09 18:55:00|63.92|61.32|63.85|61.25|64.15|61.55|63.78|61.18|0
1670612400000|2022-12-09 19:00:00|63.88|61.28|64.51|61.91|64.58|61.98|63.75|61.15|0
1670612700000|2022-12-09 19:05:00|64.54|61.94|64.54|61.94|65.08|62.48|64.41|61.81|0
1670613000000|2022-12-09 19:10:00|64.61|62.01|64.11|61.51|64.98|62.38|64.11|61.51|0
1670613300000|2022-12-09 19:15:00|64.14|61.54|64.04|61.44|64.24|61.64|63.84|61.24|0
1670613600000|2022-12-09 19:20:00|63.98|61.38|64.07|61.47|64.41|61.81|63.97|61.37|0
1670613900000|2022-12-09 19:25:00|64.04|61.44|63.94|61.34|64.14|61.54|63.74|61.14|0
1670614200000|2022-12-09 19:30:00|64.01|61.41|63.94|61.34|64.27|61.67|63.77|61.17|0
1670614500000|2022-12-09 19:35:00|63.9|61.3|63.84|61.24|64|61.4|63.67|61.07|0
1670614800000|2022-12-09 19:40:00|63.87|61.27|64.23|61.63|64.4|61.8|63.8|61.2|0
1670615100000|2022-12-09 19:45:00|64.17|61.57|63.93|61.33|64.3|61.7|63.77|61.17|0
1670615400000|2022-12-09 19:50:00|63.97|61.37|63.31|60.71|64.33|61.73|63.31|60.71|0
1670615700000|2022-12-09 19:55:00|63.33|60.73|63.41|60.81|63.54|60.94|63.11|60.51|0
1670616000000|2022-12-09 20:00:00|63.38|60.78|63.21|60.61|63.57|60.97|63.21|60.61|0
1670616300000|2022-12-09 20:05:00|63.23|60.63|62.76|60.16|63.54|60.94|62.72|60.12|0
1670616600000|2022-12-09 20:10:00|62.79|60.19|62.4|59.8|62.99|60.39|62.4|59.8|0
1670616900000|2022-12-09 20:15:00|62.43|59.83|62.65|60.05|62.75|60.15|62.26|59.66|0
1670617200000|2022-12-09 20:20:00|62.69|60.09|63.08|60.48|63.08|60.48|62.59|59.99|0
1670617500000|2022-12-09 20:25:00|63.11|60.51|63.28|60.68|63.31|60.71|62.95|60.35|0
1670617800000|2022-12-09 20:30:00|63.31|60.71|63.44|60.84|63.54|60.94|63.11|60.51|0
1670618100000|2022-12-09 20:35:00|63.41|60.81|64.4|61.8|64.47|61.87|63.41|60.81|0
1670618400000|2022-12-09 20:40:00|64.44|61.84|65.04|62.44|65.11|62.51|64.44|61.84|0
1670618700000|2022-12-09 20:45:00|65.07|62.47|65.14|62.54|65.21|62.61|64.47|61.87|0
1670619000000|2022-12-09 20:50:00|65.4|62.8|65.58|62.98|66.13|63.53|65.38|62.78|0
1670619300000|2022-12-09 20:55:00|65.55|62.95|66.16|63.56|66.33|63.73|65.34|62.74|0
1670619600000|2022-12-09 21:00:00|66.13|63.53|65.47|62.87|66.3|63.7|64.18|61.58|0
1670619900000|2022-12-09 21:05:00|65.43|62.83|65.33|62.73|65.57|62.97|65.26|62.66|0
1670620200000|2022-12-09 21:10:00|65.36|62.76|65.28|62.68|65.47|62.87|65.26|62.66|0
1670808000000|2022-12-12 01:20:00|66.54|63.74|66.56|63.76|66.68|63.88|66.51|63.71|0
1670808300000|2022-12-12 01:25:00|66.54|63.74|66.4|63.6|66.58|63.78|66.26|63.46|0
1670808600000|2022-12-12 01:30:00|66.38|63.58|66.04|63.24|66.43|63.63|66.04|63.24|0
1670808900000|2022-12-12 01:35:00|66.05|63.25|66.16|63.36|66.29|63.49|66.05|63.25|0
1670809200000|2022-12-12 01:40:00|66.15|63.35|66.33|63.53|66.38|63.58|66.05|63.25|0
1670809500000|2022-12-12 01:45:00|66.29|63.49|66.65|63.85|66.65|63.85|66.29|63.49|0
1670809800000|2022-12-12 01:50:00|66.67|63.87|66.83|64.03|66.88|64.08|66.6|63.8|0
1670810100000|2022-12-12 01:55:00|66.81|64.01|66.63|63.83|66.88|64.08|66.56|63.76|0
1670810400000|2022-12-12 02:00:00|66.74|63.94|66.7|63.9|67|64.2|66.68|63.88|0
1670810700000|2022-12-12 02:05:00|66.74|63.94|66.8|64|66.87|64.07|66.73|63.93|0
1670811000000|2022-12-12 02:10:00|66.84|64.04|66.66|63.86|66.84|64.04|66.66|63.86|0
1670811300000|2022-12-12 02:15:00|66.7|63.9|66.76|63.96|66.8|64|66.59|63.79|0
1670811600000|2022-12-12 02:20:00|66.73|63.93|66.52|63.72|66.8|64|66.52|63.72|0
1670811900000|2022-12-12 02:25:00|66.54|63.74|66.55|63.75|66.62|63.82|66.48|63.68|0
1670812200000|2022-12-12 02:30:00|66.57|63.77|66.45|63.65|66.59|63.79|66.41|63.61|0
1670812500000|2022-12-12 02:35:00|66.48|63.68|66.36|63.56|66.52|63.72|66.34|63.54|0
1670812800000|2022-12-12 02:40:00|66.34|63.54|66.31|63.51|66.39|63.59|66.27|63.47|0
1670813100000|2022-12-12 02:45:00|66.29|63.49|66.51|63.71|66.51|63.71|66.27|63.47|0
1670813400000|2022-12-12 02:50:00|66.55|63.75|66.65|63.85|66.74|63.94|66.55|63.75|0
1670813700000|2022-12-12 02:55:00|66.63|63.83|66.3|63.5|66.63|63.83|66.27|63.47|0
1670814000000|2022-12-12 03:00:00|66.27|63.47|66.26|63.46|66.4|63.6|66.26|63.46|0
1670814300000|2022-12-12 03:05:00|66.25|63.45|66.16|63.36|66.26|63.46|66.09|63.29|0
1670814600000|2022-12-12 03:10:00|66.19|63.39|66.33|63.53|66.33|63.53|66.19|63.39|0
1670814900000|2022-12-12 03:15:00|66.31|63.51|66.29|63.49|66.4|63.6|66.22|63.42|0
1670815200000|2022-12-12 03:20:00|66.28|63.48|66.36|63.56|66.36|63.56|66.22|63.42|0
1670815500000|2022-12-12 03:25:00|66.34|63.54|66.27|63.47|66.34|63.54|66.19|63.39|0
1670815800000|2022-12-12 03:30:00|66.26|63.46|66.17|63.37|66.29|63.49|66.12|63.32|0
1670816100000|2022-12-12 03:35:00|66.15|63.35|66.22|63.42|66.25|63.45|66.12|63.32|0
1670816400000|2022-12-12 03:40:00|66.2|63.4|66.08|63.28|66.2|63.4|65.94|63.14|0
1670816700000|2022-12-12 03:45:00|66.15|63.35|66.21|63.41|66.28|63.48|66.11|63.31|0
1670817000000|2022-12-12 03:50:00|66.25|63.45|66.13|63.33|66.25|63.45|66.11|63.31|0
1670817300000|2022-12-12 03:55:00|66.11|63.31|66.11|63.31|66.25|63.45|66.04|63.24|0
1670817600000|2022-12-12 04:00:00|66.07|63.27|65.93|63.13|66.11|63.31|65.9|63.1|0
1670817900000|2022-12-12 04:05:00|65.9|63.1|65.85|63.05|65.93|63.13|65.79|62.99|0
1670818200000|2022-12-12 04:10:00|65.83|63.03|65.76|62.96|65.86|63.06|65.76|62.96|0
1670818500000|2022-12-12 04:15:00|65.79|62.99|65.79|62.99|65.83|63.03|65.79|62.99|0
1670818800000|2022-12-12 04:20:00|65.82|63.02|65.79|62.99|65.82|63.02|65.75|62.95|0
1670819100000|2022-12-12 04:25:00|65.75|62.95|65.79|62.99|65.86|63.06|65.75|62.95|0
1670819400000|2022-12-12 04:30:00|65.75|62.95|65.75|62.95|65.79|62.99|65.68|62.88|0
1670819700000|2022-12-12 04:35:00|65.73|62.93|65.65|62.85|65.73|62.93|65.65|62.85|0
1670820000000|2022-12-12 04:40:00|65.61|62.81|65.82|63.02|65.89|63.09|65.54|62.74|0
1670820300000|2022-12-12 04:45:00|65.78|62.98|65.71|62.91|65.78|62.98|65.68|62.88|0
1670820600000|2022-12-12 04:50:00|65.73|62.93|65.68|62.88|65.73|62.93|65.61|62.81|0
1670820900000|2022-12-12 04:55:00|65.71|62.91|65.74|62.94|65.78|62.98|65.61|62.81|0
1670821200000|2022-12-12 05:00:00|65.71|62.91|65.64|62.84|65.74|62.94|65.6|62.8|0
1670821500000|2022-12-12 05:05:00|65.67|62.87|65.7|62.9|65.79|62.99|65.62|62.82|0
1670821800000|2022-12-12 05:10:00|65.74|62.94|65.94|63.14|65.98|63.18|65.74|62.94|0
1670822100000|2022-12-12 05:15:00|65.98|63.18|65.87|63.07|66.01|63.21|65.86|63.06|0
1670822400000|2022-12-12 05:20:00|65.89|63.09|65.96|63.16|66.01|63.21|65.87|63.07|0
1670822700000|2022-12-12 05:25:00|65.94|63.14|65.9|63.1|66.01|63.21|65.9|63.1|0
1670823000000|2022-12-12 05:30:00|65.87|63.07|65.87|63.07|65.94|63.14|65.8|63|0
1670823300000|2022-12-12 05:35:00|65.83|63.03|65.93|63.13|65.97|63.17|65.83|63.03|0
1670823600000|2022-12-12 05:40:00|65.95|63.15|65.86|63.06|65.97|63.17|65.83|63.03|0
1670823900000|2022-12-12 05:45:00|65.83|63.03|65.9|63.1|65.9|63.1|65.76|62.96|0
1670824200000|2022-12-12 05:50:00|65.93|63.13|65.88|63.08|66|63.2|65.88|63.08|0
1670824500000|2022-12-12 05:55:00|65.9|63.1|65.69|62.89|65.93|63.13|65.67|62.87|0
1670824800000|2022-12-12 06:00:00|65.72|62.92|65.82|63.02|65.82|63.02|65.62|62.82|0
1670825100000|2022-12-12 06:05:00|65.79|62.99|65.68|62.88|65.81|63.01|65.62|62.82|0
1670825400000|2022-12-12 06:10:00|65.72|62.92|65.72|62.92|65.82|63.02|65.68|62.88|0
1670825700000|2022-12-12 06:15:00|65.68|62.88|65.71|62.91|65.75|62.95|65.63|62.83|0
1670826000000|2022-12-12 06:20:00|65.68|62.88|65.99|63.19|65.99|63.19|65.68|62.88|0
1670826300000|2022-12-12 06:25:00|65.95|63.15|65.75|62.95|65.99|63.19|65.75|62.95|0
1670826600000|2022-12-12 06:30:00|65.78|62.98|65.85|63.05|65.85|63.05|65.64|62.84|0
1670826900000|2022-12-12 06:35:00|65.81|63.01|65.81|63.01|65.81|63.01|65.74|62.94|0
1670827200000|2022-12-12 06:40:00|65.78|62.98|65.6|62.8|65.78|62.98|65.6|62.8|0
1670827500000|2022-12-12 06:45:00|65.57|62.77|65.57|62.77|65.57|62.77|65.43|62.63|0
1670827800000|2022-12-12 06:50:00|65.64|62.84|65.65|62.85|65.7|62.9|65.62|62.82|0
1670828100000|2022-12-12 06:55:00|65.67|62.87|65.5|62.7|65.67|62.87|65.46|62.66|0
1670828400000|2022-12-12 07:00:00|65.46|62.66|65.29|62.49|65.6|62.8|65.29|62.49|0
1670828700000|2022-12-12 07:05:00|65.32|62.52|65.32|62.52|65.63|62.83|65.32|62.52|0
1670829000000|2022-12-12 07:10:00|65.36|62.56|65.46|62.66|65.53|62.73|65.32|62.52|0
1670829300000|2022-12-12 07:15:00|65.42|62.62|65.8|63|65.8|63|65.35|62.55|0
1670829600000|2022-12-12 07:20:00|65.76|62.96|65.56|62.76|65.76|62.96|65.52|62.72|0
1670829900000|2022-12-12 07:25:00|65.59|62.79|65.3|62.5|65.69|62.89|65.28|62.48|0
1670830200000|2022-12-12 07:30:00|65.31|62.51|65.45|62.65|65.45|62.65|65.25|62.45|0
1670830500000|2022-12-12 07:35:00|65.43|62.63|66.07|63.27|66.18|63.38|65.41|62.61|0
1670830800000|2022-12-12 07:40:00|66.01|63.21|65.82|63.02|66.11|63.31|65.75|62.95|0
1670831100000|2022-12-12 07:45:00|65.8|63|65.9|63.1|65.9|63.1|65.59|62.79|0
1670831400000|2022-12-12 07:50:00|65.87|63.07|65.9|63.1|65.9|63.1|65.76|62.96|0
1670831700000|2022-12-12 07:55:00|65.93|63.13|66.17|63.37|66.21|63.41|65.9|63.1|0
1670832000000|2022-12-12 08:00:00|66.07|63.27|66.2|63.4|66.34|63.54|65.93|63.13|0
1670832300000|2022-12-12 08:05:00|66.1|63.5|65.96|63.36|66.21|63.61|65.83|63.23|0
1670832600000|2022-12-12 08:10:00|66|63.4|66.1|63.5|66.24|63.64|65.76|63.16|0
1670832900000|2022-12-12 08:15:00|66.07|63.47|66.3|63.7|66.41|63.81|65.96|63.36|0
1670833200000|2022-12-12 08:20:00|66.34|63.74|66.27|63.67|66.48|63.88|66.2|63.6|0
1670833500000|2022-12-12 08:25:00|66.23|63.63|66.23|63.63|66.3|63.7|66.1|63.5|0
1670833800000|2022-12-12 08:30:00|66.2|63.6|65.94|63.34|66.39|63.79|65.92|63.32|0
1670834100000|2022-12-12 08:35:00|66.02|63.42|65.9|63.3|66.02|63.42|65.71|63.11|0
1670834400000|2022-12-12 08:40:00|65.89|63.29|67.59|64.99|67.66|65.06|65.71|63.11|0
1670834700000|2022-12-12 08:45:00|67.63|65.03|67.87|65.27|68.08|65.48|67.59|64.99|0
1670835000000|2022-12-12 08:50:00|67.9|65.3|67.66|65.06|67.9|65.3|67.62|65.02|0
1670835300000|2022-12-12 08:55:00|67.69|65.09|67.69|65.09|67.87|65.27|67.61|65.01|0
1670835600000|2022-12-12 09:00:00|67.73|65.13|67.58|64.98|67.76|65.16|67.52|64.92|0
1670835900000|2022-12-12 09:05:00|67.65|65.05|67.39|64.79|67.76|65.16|67.39|64.79|0
1670836200000|2022-12-12 09:10:00|67.41|64.81|67.58|64.98|67.62|65.02|67.34|64.74|0
1670836500000|2022-12-12 09:15:00|67.51|64.91|67.37|64.77|67.62|65.02|67.34|64.74|0
1670836800000|2022-12-12 09:20:00|67.34|64.74|67.47|64.87|67.58|64.98|67.2|64.6|0
1670837100000|2022-12-12 09:25:00|67.51|64.91|67.44|64.84|67.58|64.98|67.4|64.8|0
1670837400000|2022-12-12 09:30:00|67.47|64.87|67.23|64.63|67.51|64.91|67.23|64.63|0
1670837700000|2022-12-12 09:35:00|67.26|64.66|67.16|64.56|67.33|64.73|67.14|64.54|0
1670838000000|2022-12-12 09:40:00|67.19|64.59|66.84|64.24|67.23|64.63|66.79|64.19|0
1670838300000|2022-12-12 09:45:00|66.81|64.21|66.53|63.93|66.81|64.21|66.4|63.8|0
1670838600000|2022-12-12 09:50:00|66.52|63.92|66.67|64.07|66.77|64.17|66.46|63.86|0
1670838900000|2022-12-12 09:55:00|66.65|64.05|66.36|63.76|66.65|64.05|66.22|63.62|0
1670839200000|2022-12-12 10:00:00|66.34|63.74|66.19|63.59|66.43|63.83|66.12|63.52|0
1670839500000|2022-12-12 10:05:00|66.15|63.55|65.98|63.38|66.29|63.69|65.98|63.38|0
1670839800000|2022-12-12 10:10:00|66.01|63.41|66.05|63.45|66.18|63.58|65.94|63.34|0
1670840100000|2022-12-12 10:15:00|66.08|63.48|66.39|63.79|66.39|63.79|66.08|63.48|0
1670840400000|2022-12-12 10:20:00|66.35|63.75|66.28|63.68|66.42|63.82|66.28|63.68|0
1670840700000|2022-12-12 10:25:00|66.32|63.72|66.21|63.61|66.35|63.75|66.18|63.58|0
1670841000000|2022-12-12 10:30:00|66.18|63.58|66.21|63.61|66.28|63.68|66.14|63.54|0
1670841300000|2022-12-12 10:35:00|66.19|63.59|66.11|63.51|66.21|63.61|66.04|63.44|0
1670841600000|2022-12-12 10:40:00|66.09|63.49|65.88|63.28|66.11|63.51|65.8|63.2|0
1670842200000|2022-12-12 10:50:00|65.86|63.26|65.62|63.02|65.86|63.26|65.62|63.02|0
1670842500000|2022-12-12 10:55:00|65.49|62.89|65.62|63.02|65.73|63.13|65.46|62.86|0
1670842800000|2022-12-12 11:00:00|65.64|63.04|65.82|63.22|65.93|63.33|65.62|63.02|0
1670843100000|2022-12-12 11:05:00|65.86|63.26|65.65|63.05|65.96|63.36|65.65|63.05|0
1670843400000|2022-12-12 11:10:00|65.62|63.02|65.41|62.81|65.65|63.05|65.41|62.81|0
1670843700000|2022-12-12 11:15:00|65.45|62.85|65.48|62.88|65.55|62.95|65.35|62.75|0
1670844000000|2022-12-12 11:20:00|65.45|62.85|65.48|62.88|65.55|62.95|65.41|62.81|0
1670844300000|2022-12-12 11:25:00|65.45|62.85|65.54|62.94|65.55|62.95|65.34|62.74|0
1670844600000|2022-12-12 11:30:00|65.51|62.91|65.54|62.94|65.61|63.01|65.39|62.79|0
1670844900000|2022-12-12 11:35:00|65.58|62.98|65.79|63.19|66.42|63.82|65.45|62.85|0
1670845200000|2022-12-12 11:40:00|65.76|63.16|65.62|63.02|65.79|63.19|65.56|62.96|0
1670845500000|2022-12-12 11:45:00|65.66|63.06|65.89|63.29|65.99|63.39|65.66|63.06|0
1670845800000|2022-12-12 11:50:00|65.93|63.33|65.84|63.24|65.96|63.36|65.81|63.21|0
1670846100000|2022-12-12 11:55:00|65.86|63.26|65.82|63.22|65.89|63.29|65.79|63.19|0
1670846400000|2022-12-12 12:00:00|65.92|63.32|65.89|63.29|65.96|63.36|65.82|63.22|0
1670846700000|2022-12-12 12:05:00|65.87|63.27|65.88|63.28|66.02|63.42|65.78|63.18|0
1670847000000|2022-12-12 12:10:00|65.92|63.32|65.71|63.11|65.92|63.32|65.66|63.06|0
1670847300000|2022-12-12 12:15:00|65.7|63.1|65.92|63.32|66.02|63.42|65.68|63.08|0
1670847600000|2022-12-12 12:20:00|65.98|63.38|65.95|63.35|66.02|63.42|65.9|63.3|0
1670847900000|2022-12-12 12:25:00|65.91|63.31|65.95|63.35|66.01|63.41|65.91|63.31|0
1670848200000|2022-12-12 12:30:00|65.98|63.38|65.91|63.31|66.01|63.41|65.84|63.24|0
1670848500000|2022-12-12 12:35:00|65.88|63.28|65.81|63.21|65.91|63.31|65.77|63.17|0
1670848800000|2022-12-12 12:40:00|65.84|63.24|65.7|63.1|65.87|63.27|65.67|63.07|0
1670849100000|2022-12-12 12:45:00|65.69|63.09|65.75|63.15|65.8|63.2|65.69|63.09|0
1670849400000|2022-12-12 12:50:00|65.77|63.17|65.73|63.13|65.8|63.2|65.67|63.07|0
1670849700000|2022-12-12 12:55:00|65.7|63.1|65.8|63.2|65.94|63.34|65.7|63.1|0
1670850000000|2022-12-12 13:00:00|65.78|63.18|65.56|62.96|65.8|63.2|65.44|62.84|0
1670850300000|2022-12-12 13:05:00|65.59|62.99|65.42|62.82|65.59|62.99|65.29|62.69|0
1670850600000|2022-12-12 13:10:00|65.39|62.79|65.36|62.76|65.44|62.84|65.29|62.69|0
1670850900000|2022-12-12 13:15:00|65.39|62.79|65.52|62.92|65.52|62.92|65.36|62.76|0
1670851200000|2022-12-12 13:20:00|65.49|62.89|65.49|62.89|65.62|63.02|65.42|62.82|0
1670851500000|2022-12-12 13:25:00|65.52|62.92|65.76|63.16|65.76|63.16|65.45|62.85|0
1670851800000|2022-12-12 13:30:00|65.79|63.19|65.82|63.22|65.99|63.39|65.69|63.09|0
1670852100000|2022-12-12 13:35:00|65.86|63.26|65.52|62.92|65.86|63.26|65.45|62.85|0
1670852400000|2022-12-12 13:40:00|65.48|62.88|65.6|63|65.65|63.05|65.48|62.88|0
1670852700000|2022-12-12 13:45:00|65.58|62.98|65.21|62.61|65.65|63.05|65.21|62.61|0
1670853000000|2022-12-12 13:50:00|65.24|62.64|66.05|63.45|66.05|63.45|65.17|62.57|0
1670853300000|2022-12-12 13:55:00|66.09|63.49|65.95|63.35|66.22|63.62|65.85|63.25|0
1670853600000|2022-12-12 14:00:00|65.98|63.38|66.08|63.48|66.15|63.55|65.85|63.25|0
1670853900000|2022-12-12 14:05:00|66.05|63.45|65.81|63.21|66.12|63.52|65.81|63.21|0
1670854200000|2022-12-12 14:10:00|65.78|63.18|65.6|63|65.88|63.28|65.6|63|0
1670854500000|2022-12-12 14:15:00|65.64|63.04|65.77|63.17|65.81|63.21|65.57|62.97|0
1670854800000|2022-12-12 14:20:00|65.81|63.21|65.6|63|65.84|63.24|65.53|62.93|0
1670855100000|2022-12-12 14:25:00|65.74|63.14|66.18|63.58|66.28|63.68|65.7|63.1|0
1670855400000|2022-12-12 14:30:00|66.07|63.47|66.35|63.75|66.45|63.85|65.46|62.86|0
1670855700000|2022-12-12 14:35:00|66.28|63.68|67|64.4|67.1|64.5|65.9|63.3|0
1670856000000|2022-12-12 14:40:00|66.96|64.36|66.65|64.05|67|64.4|66.55|63.95|0
1670856300000|2022-12-12 14:45:00|66.55|63.95|65.52|62.92|66.79|64.19|65.46|62.86|0
1670856600000|2022-12-12 14:50:00|65.66|63.06|65.9|63.3|66.13|63.53|65.36|62.76|0
1670856900000|2022-12-12 14:55:00|65.96|63.36|65.47|62.87|66.06|63.46|65.25|62.65|0
1670857200000|2022-12-12 15:00:00|65.45|62.85|65.49|62.89|65.79|63.19|65.12|62.52|0
1670857500000|2022-12-12 15:05:00|65.42|62.82|65.72|63.12|65.86|63.26|65.18|62.58|0
1670857800000|2022-12-12 15:10:00|65.62|63.02|65.82|63.22|66.06|63.46|65.31|62.71|0
1670858100000|2022-12-12 15:15:00|65.85|63.25|66.4|63.8|66.5|63.9|65.75|63.15|0
1670858400000|2022-12-12 15:20:00|66.33|63.73|65.78|63.18|66.53|63.93|65.72|63.12|0
1670858700000|2022-12-12 15:25:00|65.75|63.15|65.68|63.08|65.95|63.35|65.31|62.71|0
1670859000000|2022-12-12 15:30:00|65.65|63.05|65.78|63.18|65.92|63.32|65.44|62.84|0
1670859300000|2022-12-12 15:35:00|65.81|63.21|65.81|63.21|65.98|63.38|65.61|63.01|0
1670859600000|2022-12-12 15:40:00|65.78|63.18|65.37|62.77|65.91|63.31|65.3|62.7|0
1670859900000|2022-12-12 15:45:00|65.34|62.74|65.91|63.31|66.11|63.51|65.34|62.74|0
1670860200000|2022-12-12 15:50:00|65.94|63.34|65.81|63.21|66.22|63.62|65.77|63.17|0
1670860500000|2022-12-12 15:55:00|65.84|63.24|65.53|62.93|65.84|63.24|65.47|62.87|0
1670860800000|2022-12-12 16:00:00|65.5|62.9|65.03|62.43|65.74|63.14|64.89|62.29|0
1670861100000|2022-12-12 16:05:00|64.96|62.36|64.19|61.59|65.09|62.49|64.09|61.49|0
1670861400000|2022-12-12 16:10:00|64.23|61.63|64.49|61.89|64.66|62.06|64.23|61.63|0
1670861700000|2022-12-12 16:15:00|64.42|61.82|64.62|62.02|64.76|62.16|64.36|61.76|0
1670862000000|2022-12-12 16:20:00|64.55|61.95|64.25|61.65|64.55|61.95|64.15|61.55|0
1670862300000|2022-12-12 16:25:00|64.29|61.69|62.94|60.34|65.31|62.71|62.55|59.95|0
1670862600000|2022-12-12 16:30:00|62.97|60.37|63.37|60.77|63.54|60.94|62.91|60.31|0
1670862900000|2022-12-12 16:35:00|63.4|60.8|63.2|60.6|63.43|60.83|63.1|60.5|0
1670863200000|2022-12-12 16:40:00|63.23|60.63|63.27|60.67|63.37|60.77|63.14|60.54|0
1670863500000|2022-12-12 16:45:00|63.3|60.7|63.46|60.86|63.47|60.87|62.9|60.3|0
1670863800000|2022-12-12 16:50:00|63.43|60.83|63.6|61|63.63|61.03|63.33|60.73|0
1670864100000|2022-12-12 16:55:00|63.56|60.96|63.3|60.7|63.56|60.96|63.3|60.7|0
1670864400000|2022-12-12 17:00:00|63.33|60.73|63|60.4|63.49|60.89|62.8|60.2|0
1670864700000|2022-12-12 17:05:00|62.93|60.33|63.33|60.73|63.51|60.91|62.93|60.33|0
1670865000000|2022-12-12 17:10:00|63.36|60.76|63.59|60.99|63.62|61.02|63.29|60.69|0
1670865300000|2022-12-12 17:15:00|63.62|61.02|63.06|60.46|63.65|61.05|63.06|60.46|0
1670865600000|2022-12-12 17:20:00|63.03|60.43|63.45|60.85|63.45|60.85|63.03|60.43|0
1670865900000|2022-12-12 17:25:00|63.49|60.89|63.39|60.79|63.65|61.05|63.22|60.62|0
1670866200000|2022-12-12 17:30:00|63.45|60.85|63.25|60.65|63.53|60.93|63.19|60.59|0
1670866500000|2022-12-12 17:35:00|63.22|60.62|62.89|60.29|63.28|60.68|62.82|60.22|0
1670866800000|2022-12-12 17:40:00|62.86|60.26|62.95|60.35|63.12|60.52|62.63|60.03|0
1670867100000|2022-12-12 17:45:00|62.92|60.32|63.08|60.48|63.08|60.48|62.79|60.19|0
1670867400000|2022-12-12 17:50:00|63.05|60.45|62.82|60.22|63.21|60.61|62.75|60.15|0
1670867700000|2022-12-12 17:55:00|62.79|60.19|62.88|60.28|62.88|60.28|62.65|60.05|0
1670868000000|2022-12-12 18:00:00|62.83|60.23|63.44|60.84|63.47|60.87|62.2|59.6|0
1670868300000|2022-12-12 18:05:00|63.47|60.87|63.21|60.61|63.54|60.94|63.14|60.54|0
1670868600000|2022-12-12 18:10:00|63.17|60.57|63.62|61.02|63.7|61.1|63.17|60.57|0
1670868900000|2022-12-12 18:15:00|63.63|61.03|63.34|60.74|63.73|61.13|63.24|60.64|0
1670869200000|2022-12-12 18:20:00|63.3|60.7|63.43|60.83|63.5|60.9|63.2|60.6|0
1670869500000|2022-12-12 18:25:00|63.47|60.87|63.23|60.63|63.5|60.9|63.23|60.63|0
1670869800000|2022-12-12 18:30:00|63.27|60.67|62.97|60.37|63.27|60.67|62.77|60.17|0
1670870100000|2022-12-12 18:35:00|62.94|60.34|63.03|60.43|63.3|60.7|62.9|60.3|0
1670870400000|2022-12-12 18:40:00|63|60.4|62.85|60.25|63|60.4|62.8|60.2|0
1670870700000|2022-12-12 18:45:00|62.83|60.23|62.47|59.87|62.97|60.37|62.47|59.87|0
1670871000000|2022-12-12 18:50:00|62.41|59.81|63.21|60.61|63.21|60.61|62.34|59.74|0
1670871300000|2022-12-12 18:55:00|63.24|60.64|63.11|60.51|63.3|60.7|63.07|60.47|0
1670871600000|2022-12-12 19:00:00|63.07|60.47|63.37|60.77|63.53|60.93|62.97|60.37|0
1670871900000|2022-12-12 19:05:00|63.4|60.8|63.46|60.86|63.56|60.96|63.2|60.6|0
1670872200000|2022-12-12 19:10:00|63.43|60.83|63.33|60.73|63.69|61.09|63.3|60.7|0
1670872500000|2022-12-12 19:15:00|63.36|60.76|63.53|60.93|63.59|60.99|63.26|60.66|0
1670872800000|2022-12-12 19:20:00|63.49|60.89|63.52|60.92|63.76|61.16|63.49|60.89|0
1670873100000|2022-12-12 19:25:00|63.56|60.96|63.23|60.63|63.66|61.06|63.03|60.43|0
1670873400000|2022-12-12 19:30:00|63.29|60.69|63.36|60.76|63.65|61.05|63.29|60.69|0
1670873700000|2022-12-12 19:35:00|63.32|60.72|63.12|60.52|63.49|60.89|63.06|60.46|0
1670874000000|2022-12-12 19:40:00|63.09|60.49|62.89|60.29|63.09|60.49|62.76|60.16|0
1670874300000|2022-12-12 19:45:00|62.91|60.31|62.89|60.29|62.96|60.36|62.7|60.1|0
1670874600000|2022-12-12 19:50:00|62.92|60.32|62.27|59.67|62.96|60.36|62.24|59.64|0
1670874900000|2022-12-12 19:55:00|62.24|59.64|61.95|59.35|62.24|59.64|61.76|59.16|0
1670875200000|2022-12-12 20:00:00|61.82|59.22|61.72|59.12|61.92|59.32|61.66|59.06|0
1670875500000|2022-12-12 20:05:00|61.69|59.09|61.02|58.42|61.72|59.12|60.99|58.39|0
1670875800000|2022-12-12 20:10:00|60.98|58.38|61.62|59.02|61.76|59.16|60.76|58.16|0
1670876100000|2022-12-12 20:15:00|61.6|59|61.18|58.58|61.63|59.03|61.12|58.52|0
1670876400000|2022-12-12 20:20:00|61.21|58.61|60.3|57.7|61.28|58.68|60.3|57.7|0
1670876700000|2022-12-12 20:25:00|60.27|57.67|60.45|57.85|60.58|57.98|60.25|57.65|0
1670877000000|2022-12-12 20:30:00|60.36|57.76|59.95|57.35|60.45|57.85|59.95|57.35|0
1670877300000|2022-12-12 20:35:00|59.92|57.32|59.85|57.25|60.14|57.54|59.7|57.1|0
1670877600000|2022-12-12 20:40:00|59.82|57.22|60.57|57.97|60.57|57.97|59.82|57.22|0
1670877900000|2022-12-12 20:45:00|60.6|58|60.63|58.03|60.79|58.19|60.32|57.72|0
1670878200000|2022-12-12 20:50:00|60.76|58.16|60.5|57.9|60.91|58.31|60.38|57.78|0
1670878500000|2022-12-12 20:55:00|60.41|57.81|59.63|57.03|60.41|57.81|59.63|57.03|0
1670878800000|2022-12-12 21:00:00|59.56|56.96|60.12|57.52|60.22|57.62|59.56|56.96|0
1670879100000|2022-12-12 21:05:00|60.15|57.55|60.4|57.8|60.4|57.8|60.12|57.52|0
1670879400000|2022-12-12 21:10:00|60.43|57.83|60.28|57.68|60.43|57.83|60.21|57.61|0
1670879700000|2022-12-12 21:15:00|60.38|57.58|60.47|57.67|60.53|57.73|60.34|57.54|0
1670880000000|2022-12-12 21:20:00|60.48|57.68|60.53|57.73|60.62|57.82|60.48|57.68|0
1670880300000|2022-12-12 21:25:00|60.5|57.7|60.43|57.63|60.54|57.74|60.4|57.6|0
1670880600000|2022-12-12 21:30:00|60.46|57.66|60.46|57.66|60.53|57.73|60.43|57.63|0
1670880900000|2022-12-12 21:35:00|60.49|57.69|60.59|57.79|60.59|57.79|60.49|57.69|0
1670881200000|2022-12-12 21:40:00|60.56|57.76|60.46|57.66|60.59|57.79|60.46|57.66|0
1670881500000|2022-12-12 21:45:00|60.49|57.69|60.46|57.66|60.49|57.69|60.43|57.63|0
1670881800000|2022-12-12 21:50:00|60.47|57.67|60.46|57.66|60.49|57.69|60.36|57.56|0
1670882100000|2022-12-12 21:55:00|60.42|57.62|60.38|57.58|60.46|57.66|60.36|57.56|0
1670882400000|2022-12-12 22:00:00|60.36|57.56|60.53|57.73|60.53|57.73|60.36|57.56|0
1670882700000|2022-12-12 22:05:00|60.51|57.71|60.47|57.67|60.54|57.74|60.47|57.67|0
1670883000000|2022-12-12 22:10:00|60.45|57.65|60.46|57.66|60.47|57.67|60.42|57.62|0
1670883300000|2022-12-12 22:15:00|60.45|57.65|60.46|57.66|60.47|57.67|60.44|57.64|0
1670883600000|2022-12-12 22:20:00|60.45|57.65|60.4|57.6|60.46|57.66|60.38|57.58|0
1670883900000|2022-12-12 22:25:00|60.38|57.58|60.31|57.51|60.38|57.58|60.29|57.49|0
1670884200000|2022-12-12 22:30:00|60.32|57.52|60.3|57.5|60.36|57.56|60.29|57.49|0
1670884500000|2022-12-12 22:35:00|60.28|57.48|60.23|57.43|60.29|57.49|60.19|57.39|0
1670884800000|2022-12-12 22:40:00|60.18|57.38|60.15|57.35|60.21|57.41|60.15|57.35|0
1670885100000|2022-12-12 22:45:00|60.22|57.42|60.22|57.42|60.23|57.43|60.2|57.4|0
1670885400000|2022-12-12 22:50:00|60.24|57.44|60.23|57.43|60.26|57.46|60.23|57.43|0
1670885700000|2022-12-12 22:55:00|60.24|57.44|60.24|57.44|60.32|57.52|60.21|57.41|0
1670886000000|2022-12-12 23:00:00|60.08|57.28|60.18|57.38|60.25|57.45|60.04|57.24|0
1670886300000|2022-12-12 23:05:00|60.2|57.4|60.07|57.27|60.24|57.44|60.06|57.26|0
1670886600000|2022-12-12 23:10:00|60.09|57.29|60.24|57.44|60.24|57.44|60.02|57.22|0
1670886900000|2022-12-12 23:15:00|60.26|57.46|60.21|57.41|60.27|57.47|60.15|57.35|0
1670887200000|2022-12-12 23:20:00|60.19|57.39|60.21|57.41|60.24|57.44|60.11|57.31|0
1670887500000|2022-12-12 23:25:00|60.22|57.42|60.11|57.31|60.24|57.44|60.11|57.31|0
1670887800000|2022-12-12 23:30:00|60.14|57.34|60.17|57.37|60.24|57.44|60.11|57.31|0
1670888100000|2022-12-12 23:35:00|60.2|57.4|60.16|57.36|60.2|57.4|60.14|57.34|0
1670888400000|2022-12-12 23:40:00|60.17|57.37|60.04|57.24|60.29|57.49|60.04|57.24|0
1670888700000|2022-12-12 23:45:00|60.01|57.21|59.86|57.06|60.17|57.37|59.82|57.02|0
1670889000000|2022-12-12 23:50:00|59.82|57.02|59.95|57.15|59.98|57.18|59.7|56.9|0
1670889300000|2022-12-12 23:55:00|59.92|57.12|59.95|57.15|60.04|57.24|59.92|57.12|0
1670889600000|2022-12-13 00:00:00|59.91|57.11|59.79|56.99|59.91|57.11|59.63|56.83|0
1670889900000|2022-12-13 00:05:00|59.82|57.02|59.88|57.08|59.9|57.1|59.66|56.86|0
1670890200000|2022-12-13 00:10:00|59.85|57.05|59.85|57.05|59.88|57.08|59.63|56.83|0
1670890500000|2022-12-13 00:15:00|59.82|57.02|59.88|57.08|59.91|57.11|59.72|56.92|0
1670890800000|2022-12-13 00:20:00|59.91|57.11|59.78|56.98|59.91|57.11|59.72|56.92|0
1670891100000|2022-12-13 00:25:00|59.81|57.01|59.78|56.98|59.91|57.11|59.78|56.98|0
1670891400000|2022-12-13 00:30:00|59.8|57|59.78|56.98|59.94|57.14|59.78|56.98|0
1670891700000|2022-12-13 00:35:00|59.81|57.01|59.81|57.01|59.93|57.13|59.75|56.95|0
1670892000000|2022-12-13 00:40:00|59.84|57.04|59.78|56.98|59.87|57.07|59.78|56.98|0
1670892300000|2022-12-13 00:45:00|59.74|56.94|59.96|57.16|59.99|57.19|59.74|56.94|0
1670892600000|2022-12-13 00:50:00|59.99|57.19|59.93|57.13|60.08|57.28|59.87|57.07|0
1670892900000|2022-12-13 00:55:00|59.9|57.1|59.88|57.08|59.96|57.16|59.8|57|0
1670893200000|2022-12-13 01:00:00|59.93|57.13|59.96|57.16|60.05|57.25|59.86|57.06|0
1670893500000|2022-12-13 01:05:00|59.94|57.14|59.98|57.18|60.08|57.28|59.94|57.14|0
1670893800000|2022-12-13 01:10:00|60|57.2|60.01|57.21|60.11|57.31|59.98|57.18|0
1670894100000|2022-12-13 01:15:00|59.98|57.18|60.11|57.31|60.14|57.34|59.97|57.17|0
1670894400000|2022-12-13 01:20:00|60.08|57.28|60.1|57.3|60.17|57.37|60.04|57.24|0
1670894700000|2022-12-13 01:25:00|60.09|57.29|60.13|57.33|60.17|57.37|60.09|57.29|0
1670895000000|2022-12-13 01:30:00|60.17|57.37|60.23|57.43|60.32|57.52|60.07|57.27|0
1670895300000|2022-12-13 01:35:00|60.19|57.39|60.16|57.36|60.29|57.49|59.99|57.19|0
1670895600000|2022-12-13 01:40:00|60.13|57.33|60.16|57.36|60.22|57.42|60.04|57.24|0
1670895900000|2022-12-13 01:45:00|60.13|57.33|60.1|57.3|60.16|57.36|60.02|57.22|0
1670896200000|2022-12-13 01:50:00|60.06|57.26|60.22|57.42|60.25|57.45|60.06|57.26|0
1670896500000|2022-12-13 01:55:00|60.19|57.39|60.41|57.61|60.47|57.67|60.17|57.37|0
1670896800000|2022-12-13 02:00:00|60.47|57.67|60.22|57.42|60.47|57.67|60.15|57.35|0
1670897100000|2022-12-13 02:05:00|60.18|57.38|60.18|57.38|60.25|57.45|60.12|57.32|0
1670897400000|2022-12-13 02:10:00|60.15|57.35|60.18|57.38|60.31|57.51|60.12|57.32|0
1670897700000|2022-12-13 02:15:00|60.15|57.35|60.12|57.32|60.18|57.38|60.12|57.32|0
1670898000000|2022-12-13 02:20:00|60.13|57.33|60.12|57.32|60.15|57.35|60.07|57.27|0
1670898300000|2022-12-13 02:25:00|60.15|57.35|60.15|57.35|60.15|57.35|60.11|57.31|0
1670898600000|2022-12-13 02:30:00|60.13|57.33|60.08|57.28|60.15|57.35|60.08|57.28|0
1670898900000|2022-12-13 02:35:00|60.11|57.31|59.89|57.09|60.14|57.34|59.86|57.06|0
1670899200000|2022-12-13 02:40:00|59.86|57.06|59.77|56.97|59.92|57.12|59.77|56.97|0
1670899500000|2022-12-13 02:45:00|59.8|57|59.95|57.15|59.95|57.15|59.73|56.93|0
1670899800000|2022-12-13 02:50:00|59.94|57.14|60.01|57.21|60.04|57.24|59.94|57.14|0
1670900100000|2022-12-13 02:55:00|60.04|57.24|60.1|57.3|60.14|57.34|60.01|57.21|0
1670900400000|2022-12-13 03:00:00|60.04|57.24|60.13|57.33|60.14|57.34|60.04|57.24|0
1670900700000|2022-12-13 03:05:00|60.1|57.3|60.32|57.52|60.38|57.58|60.1|57.3|0
1670901000000|2022-12-13 03:10:00|60.29|57.49|60.32|57.52|60.41|57.61|60.26|57.46|0
1670901300000|2022-12-13 03:15:00|60.35|57.55|60.38|57.58|60.41|57.61|60.25|57.45|0
1670901600000|2022-12-13 03:20:00|60.35|57.55|60.31|57.51|60.44|57.64|60.31|57.51|0
1670901900000|2022-12-13 03:25:00|60.35|57.55|60.34|57.54|60.38|57.58|60.28|57.48|0
1670902200000|2022-12-13 03:30:00|60.38|57.58|60.34|57.54|60.5|57.7|60.31|57.51|0
1670902500000|2022-12-13 03:35:00|60.37|57.57|60.15|57.35|60.41|57.61|60.12|57.32|0
1670902800000|2022-12-13 03:40:00|60.18|57.38|60.21|57.41|60.21|57.41|60.09|57.29|0
1670903100000|2022-12-13 03:45:00|60.18|57.38|60.24|57.44|60.26|57.46|60.17|57.37|0
1670903400000|2022-12-13 03:50:00|60.21|57.41|60.37|57.57|60.4|57.6|60.18|57.38|0
1670903700000|2022-12-13 03:55:00|60.34|57.54|60.43|57.63|60.46|57.66|60.3|57.5|0
1670904000000|2022-12-13 04:00:00|60.4|57.6|60.46|57.66|60.49|57.69|60.33|57.53|0
1670904300000|2022-12-13 04:05:00|60.49|57.69|60.46|57.66|60.52|57.72|60.36|57.56|0
1670904600000|2022-12-13 04:10:00|60.42|57.62|60.42|57.62|60.46|57.66|60.39|57.59|0
1670904900000|2022-12-13 04:15:00|60.39|57.59|60.42|57.62|60.42|57.62|60.36|57.56|0
1670905200000|2022-12-13 04:20:00|60.45|57.65|60.48|57.68|60.48|57.68|60.39|57.59|0
1670905500000|2022-12-13 04:25:00|60.51|57.71|60.48|57.68|60.51|57.71|60.45|57.65|0
1670905800000|2022-12-13 04:30:00|60.47|57.67|60.29|57.49|60.51|57.71|60.29|57.49|0
1670906100000|2022-12-13 04:35:00|60.26|57.46|60.35|57.55|60.35|57.55|60.23|57.43|0
1670906400000|2022-12-13 04:40:00|60.32|57.52|60.26|57.46|60.32|57.52|60.23|57.43|0
1670906700000|2022-12-13 04:45:00|60.29|57.49|60.13|57.33|60.29|57.49|60.1|57.3|0
1670907000000|2022-12-13 04:50:00|60.1|57.3|60.03|57.23|60.1|57.3|60|57.2|0
1670907300000|2022-12-13 04:55:00|60|57.2|59.94|57.14|60.07|57.27|59.94|57.14|0
1670907600000|2022-12-13 05:00:00|59.97|57.17|59.84|57.04|59.97|57.17|59.84|57.04|0
1670907900000|2022-12-13 05:05:00|59.81|57.01|59.97|57.17|59.97|57.17|59.81|57.01|0
1670908200000|2022-12-13 05:10:00|60|57.2|59.97|57.17|60.03|57.23|59.94|57.14|0
1670908500000|2022-12-13 05:15:00|59.93|57.13|59.96|57.16|60|57.2|59.9|57.1|0
1670908800000|2022-12-13 05:20:00|59.93|57.13|59.99|57.19|60.06|57.26|59.93|57.13|0
1670909100000|2022-12-13 05:25:00|60.02|57.22|59.81|57.01|60.06|57.26|59.74|56.94|0
1670909400000|2022-12-13 05:30:00|59.77|56.97|59.83|57.03|59.87|57.07|59.53|56.73|0
1670909700000|2022-12-13 05:35:00|59.87|57.07|59.68|56.88|59.87|57.07|59.59|56.79|0
1670910000000|2022-12-13 05:40:00|59.71|56.91|59.61|56.81|59.71|56.91|59.58|56.78|0
1670910300000|2022-12-13 05:45:00|59.58|56.78|59.55|56.75|59.64|56.84|59.55|56.75|0
1670910600000|2022-12-13 05:50:00|59.54|56.74|59.09|56.29|59.54|56.74|58.96|56.16|0
1670910900000|2022-12-13 05:55:00|59.12|56.32|59.02|56.22|59.27|56.47|59.01|56.21|0
1670911200000|2022-12-13 06:00:00|59.05|56.25|59.1|56.3|59.18|56.38|59.05|56.25|0
1670911500000|2022-12-13 06:05:00|59.11|56.31|59.42|56.62|59.45|56.65|59.11|56.31|0
1670911800000|2022-12-13 06:10:00|59.39|56.59|59.45|56.65|59.48|56.68|59.36|56.56|0
1670912100000|2022-12-13 06:15:00|59.42|56.62|59.42|56.62|59.51|56.71|59.39|56.59|0
1670912400000|2022-12-13 06:20:00|59.45|56.65|59.45|56.65|59.54|56.74|59.42|56.62|0
1670912700000|2022-12-13 06:25:00|59.46|56.66|59.35|56.55|59.48|56.68|59.26|56.46|0
1670913000000|2022-12-13 06:30:00|59.34|56.54|59.38|56.58|59.44|56.64|59.34|56.54|0
1670913300000|2022-12-13 06:35:00|59.37|56.57|59.44|56.64|59.44|56.64|59.32|56.52|0
1670913600000|2022-12-13 06:40:00|59.47|56.67|59.44|56.64|59.47|56.67|59.41|56.61|0
1670913900000|2022-12-13 06:45:00|59.47|56.67|59.69|56.89|59.72|56.92|59.44|56.64|0
1670914200000|2022-12-13 06:50:00|59.67|56.87|59.72|56.92|59.75|56.95|59.65|56.85|0
1670914500000|2022-12-13 06:55:00|59.68|56.88|59.34|56.54|59.68|56.88|59.34|56.54|0
1670914800000|2022-12-13 07:00:00|59.36|56.56|59.14|56.34|59.45|56.65|59.12|56.32|0
1670915100000|2022-12-13 07:05:00|59.12|56.32|58.79|55.99|59.12|56.32|58.75|55.95|0
1670915400000|2022-12-13 07:10:00|58.75|55.95|58.91|56.11|59|56.2|58.75|55.95|0
1670915700000|2022-12-13 07:15:00|58.88|56.08|59.12|56.32|59.24|56.44|58.88|56.08|0
1670916000000|2022-12-13 07:20:00|59.09|56.29|59.21|56.41|59.27|56.47|59.09|56.29|0
1670916300000|2022-12-13 07:25:00|59.24|56.44|59.09|56.29|59.27|56.47|58.99|56.19|0
1670916600000|2022-12-13 07:30:00|59.12|56.32|59.82|57.02|59.95|57.15|59.05|56.25|0
1670916900000|2022-12-13 07:35:00|59.85|57.05|59.82|57.02|59.98|57.18|59.79|56.99|0
1670917200000|2022-12-13 07:40:00|59.79|56.99|59.63|56.83|59.82|57.02|59.57|56.77|0
1670917500000|2022-12-13 07:45:00|59.57|56.77|59.69|56.89|59.71|56.91|59.57|56.77|0
1670917800000|2022-12-13 07:50:00|59.72|56.92|59.88|57.08|59.94|57.14|59.72|56.92|0
1670918100000|2022-12-13 07:55:00|59.91|57.11|60|57.2|60|57.2|59.8|57|0
1670918400000|2022-12-13 08:00:00|59.91|57.11|59.81|57.01|59.97|57.17|59.35|56.55|0
1670918700000|2022-12-13 08:05:00|59.71|57.11|60.11|57.51|60.22|57.62|59.71|57.11|0
1670919000000|2022-12-13 08:10:00|60.08|57.48|60.02|57.42|60.25|57.65|59.96|57.36|0
1670919300000|2022-12-13 08:15:00|60.05|57.45|59.92|57.32|60.1|57.5|59.8|57.2|0
1670919600000|2022-12-13 08:20:00|59.89|57.29|59.92|57.32|60.09|57.49|59.85|57.25|0
1670919900000|2022-12-13 08:25:00|59.95|57.35|59.94|57.34|60.14|57.54|59.83|57.23|0
1670920200000|2022-12-13 08:30:00|59.95|57.35|60.2|57.6|60.21|57.61|59.89|57.29|0
1670920500000|2022-12-13 08:35:00|60.23|57.63|60.2|57.6|60.38|57.78|60.17|57.57|0
1670920800000|2022-12-13 08:40:00|60.23|57.63|59.95|57.35|60.23|57.63|59.82|57.22|0
1670921100000|2022-12-13 08:45:00|59.98|57.38|60.22|57.62|60.29|57.69|59.98|57.38|0
1670921400000|2022-12-13 08:50:00|60.26|57.66|60.41|57.81|60.44|57.84|60.13|57.53|0
1670921700000|2022-12-13 08:55:00|60.44|57.84|59.97|57.37|60.5|57.9|59.97|57.37|0
1670922000000|2022-12-13 09:00:00|59.94|57.34|59.97|57.37|60.03|57.43|59.78|57.18|0
1670922300000|2022-12-13 09:05:00|60|57.4|59.57|56.97|60|57.4|59.5|56.9|0
1670922600000|2022-12-13 09:10:00|59.55|56.95|59.75|57.15|59.84|57.24|59.44|56.84|0
1670922900000|2022-12-13 09:15:00|59.8|57.2|59.66|57.06|59.84|57.24|59.56|56.96|0
1670923200000|2022-12-13 09:20:00|59.67|57.07|59.65|57.05|59.84|57.24|59.59|56.99|0
1670923500000|2022-12-13 09:25:00|59.67|57.07|59.28|56.68|59.68|57.08|59.22|56.62|0
1670923800000|2022-12-13 09:30:00|59.25|56.65|58.76|56.16|59.28|56.68|58.75|56.15|0
1670924100000|2022-12-13 09:35:00|58.73|56.13|58.48|55.88|58.91|56.31|58.48|55.88|0
1670924400000|2022-12-13 09:40:00|58.51|55.91|59.43|56.83|59.46|56.86|58.51|55.91|0
1670924700000|2022-12-13 09:45:00|59.4|56.8|59.46|56.86|59.58|56.98|59.37|56.77|0
1670925000000|2022-12-13 09:50:00|59.43|56.83|59.34|56.74|59.48|56.88|59.34|56.74|0
1670925300000|2022-12-13 09:55:00|59.32|56.72|59.21|56.61|59.4|56.8|59.12|56.52|0
1670925600000|2022-12-13 10:00:00|59.24|56.64|59.66|57.06|59.7|57.1|59.24|56.64|0
1670925900000|2022-12-13 10:05:00|59.64|57.04|59.3|56.7|59.64|57.04|59.25|56.65|0
1670926200000|2022-12-13 10:10:00|59.33|56.73|59.42|56.82|59.59|56.99|59.3|56.7|0
1670926500000|2022-12-13 10:15:00|59.44|56.84|59.14|56.54|59.44|56.84|59.08|56.48|0
1670926800000|2022-12-13 10:20:00|59.17|56.57|58.87|56.27|59.17|56.57|58.83|56.23|0
1670927100000|2022-12-13 10:25:00|58.82|56.22|58.61|56.01|58.9|56.3|58.41|55.81|0
1670927400000|2022-12-13 10:30:00|58.56|55.96|58.22|55.62|58.65|56.05|58.22|55.62|0
1670927700000|2022-12-13 10:35:00|58.19|55.59|58.37|55.77|58.5|55.9|58.12|55.52|0
1670928000000|2022-12-13 10:40:00|58.34|55.74|59.48|56.88|59.5|56.9|58.01|55.41|0
1670928300000|2022-12-13 10:45:00|59.5|56.9|59.65|57.05|59.65|57.05|59.46|56.86|0
1670928600000|2022-12-13 10:50:00|59.63|57.03|59.34|56.74|59.65|57.05|59.22|56.62|0
1670928900000|2022-12-13 10:55:00|59.37|56.77|59.34|56.74|59.43|56.83|59.15|56.55|0
1670929200000|2022-12-13 11:00:00|59.28|56.68|59.27|56.67|59.31|56.71|59.12|56.52|0
1670929500000|2022-12-13 11:05:00|59.24|56.64|59.27|56.67|59.55|56.95|59.24|56.64|0
1670929800000|2022-12-13 11:10:00|59.3|56.7|59.27|56.67|59.4|56.8|59|56.4|0
1670930100000|2022-12-13 11:15:00|59.3|56.7|59.39|56.79|59.42|56.82|59.18|56.58|0
1670930400000|2022-12-13 11:20:00|59.36|56.76|58.93|56.33|59.36|56.76|58.87|56.27|0
1670930700000|2022-12-13 11:25:00|58.99|56.39|58.93|56.33|59.05|56.45|58.87|56.27|0
1670931000000|2022-12-13 11:30:00|58.9|56.3|59.05|56.45|59.08|56.48|58.84|56.24|0
1670931300000|2022-12-13 11:35:00|59.02|56.42|58.96|56.36|59.08|56.48|58.84|56.24|0
1670931600000|2022-12-13 11:40:00|58.93|56.33|58.96|56.36|58.99|56.39|58.75|56.15|0
1670931900000|2022-12-13 11:45:00|58.93|56.33|59.05|56.45|59.17|56.57|58.9|56.3|0
1670932200000|2022-12-13 11:50:00|59.08|56.48|58.71|56.11|59.11|56.51|58.5|55.9|0
1670932500000|2022-12-13 11:55:00|58.74|56.14|58.8|56.2|58.86|56.26|58.56|55.96|0
1670932800000|2022-12-13 12:00:00|58.83|56.23|59.22|56.62|59.22|56.62|58.83|56.23|0
1670933100000|2022-12-13 12:05:00|59.19|56.59|59.07|56.47|59.27|56.67|59.01|56.41|0
1670933400000|2022-12-13 12:10:00|59.06|56.46|58.99|56.39|59.06|56.46|58.95|56.35|0
1670933700000|2022-12-13 12:15:00|58.98|56.38|58.98|56.38|59.1|56.5|58.98|56.38|0
1670934000000|2022-12-13 12:20:00|59.01|56.41|58.73|56.13|59.01|56.41|58.7|56.1|0
1670934300000|2022-12-13 12:25:00|58.7|56.1|58.82|56.22|58.82|56.22|58.61|56.01|0
1670934600000|2022-12-13 12:30:00|58.85|56.25|58.64|56.04|58.85|56.25|58.52|55.92|0
1670934900000|2022-12-13 12:35:00|58.61|56.01|58.38|55.78|58.61|56.01|58.34|55.74|0
1670935200000|2022-12-13 12:40:00|58.36|55.76|58.48|55.88|58.52|55.92|58.36|55.76|0
1670935500000|2022-12-13 12:45:00|58.45|55.85|58.24|55.64|58.57|55.97|58.12|55.52|0
1670935800000|2022-12-13 12:50:00|58.27|55.67|58.45|55.85|58.48|55.88|58.27|55.67|0
1670936100000|2022-12-13 12:55:00|58.48|55.88|57.94|55.34|58.48|55.88|57.85|55.25|0
1670936400000|2022-12-13 13:00:00|57.97|55.37|58.39|55.79|58.39|55.79|57.94|55.34|0
1670936700000|2022-12-13 13:05:00|58.37|55.77|58.45|55.85|58.57|55.97|58.3|55.7|0
1670937000000|2022-12-13 13:10:00|58.48|55.88|58.38|55.78|58.57|55.97|58.38|55.78|0
1670937300000|2022-12-13 13:15:00|58.41|55.81|57.92|55.32|58.53|55.93|57.92|55.32|0
1670937600000|2022-12-13 13:20:00|57.84|55.24|58.14|55.54|58.28|55.68|57.84|55.24|0
1670937900000|2022-12-13 13:25:00|58.2|55.6|54.87|50.97|58.74|56.14|54.87|50.97|0
1670938200000|2022-12-13 13:30:00|54.58|50.68|51.01|47.11|54.58|50.68|46.22|42.32|0
1670938500000|2022-12-13 13:35:00|51.07|47.17|50.04|46.14|51.81|47.91|49.99|46.09|0
1670938800000|2022-12-13 13:40:00|50.19|46.29|48.35|44.45|50.19|46.29|48|44.1|0
1670939100000|2022-12-13 13:45:00|48.33|44.43|47.8|43.9|48.66|44.76|47.8|43.9|0
1670939400000|2022-12-13 13:50:00|47.78|43.88|49.1|45.2|52|48.1|47.28|43.38|0
1670939700000|2022-12-13 13:55:00|49.05|45.15|48.03|44.65|49.3|45.4|48.03|44.39|0
1670940000000|2022-12-13 14:00:00|48.05|44.67|47.95|44.57|48.63|45.25|47.9|44.52|0
1670940300000|2022-12-13 14:05:00|48|44.62|48.23|44.85|48.55|45.17|47.95|44.57|0
1670940600000|2022-12-13 14:10:00|48.21|44.83|46.86|43.48|48.43|45.05|46.86|43.48|0
1670940900000|2022-12-13 14:15:00|46.89|43.51|46.81|43.43|47.01|43.63|46.57|43.19|0
1670941200000|2022-12-13 14:20:00|46.84|43.46|46.66|43.28|46.91|43.53|46.47|43.09|0
1670941500000|2022-12-13 14:25:00|46.74|43.36|47.92|44.54|48|44.62|46.64|43.26|0
1670941800000|2022-12-13 14:30:00|47.9|44.52|49.58|46.2|49.68|46.3|47.9|44.52|0
1670942100000|2022-12-13 14:35:00|49.55|46.17|50.09|46.71|50.7|47.32|49.29|45.91|0
1670942400000|2022-12-13 14:40:00|50.07|46.69|49.16|45.78|50.15|46.77|48.98|45.6|0
1670942700000|2022-12-13 14:45:00|49.11|45.73|48.25|44.87|49.26|45.88|47.54|44.16|0
1670943000000|2022-12-13 14:50:00|48.27|44.89|46.94|43.56|48.35|44.97|46.85|43.47|0
1670943300000|2022-12-13 14:55:00|46.99|43.61|47.56|44.18|47.59|44.21|46.79|43.41|0
1670943600000|2022-12-13 15:00:00|47.44|44.06|48.65|45.27|48.83|45.45|47.36|43.98|0
1670943900000|2022-12-13 15:05:00|48.68|45.3|48.7|45.32|50|46.62|48.68|45.3|0
1670944200000|2022-12-13 15:10:00|48.78|45.4|49.24|45.86|49.42|46.04|48.7|45.32|0
1670944500000|2022-12-13 15:15:00|49.19|45.81|49.58|46.2|50.23|46.85|49.08|45.7|0
1670944800000|2022-12-13 15:20:00|49.63|46.25|50.62|47.24|51.49|48.11|49.58|46.2|0
1670945100000|2022-12-13 15:25:00|50.67|47.29|51.09|47.71|51.59|48.21|50.54|47.16|0
1670945400000|2022-12-13 15:30:00|50.99|47.61|50.28|46.9|51.78|48.4|50.28|46.9|0
1670945700000|2022-12-13 15:35:00|50.27|46.89|52.88|49.5|52.88|49.5|50.27|46.89|0
1670946000000|2022-12-13 15:40:00|52.93|49.55|51.85|48.47|52.93|49.55|51.55|48.17|0
1670946300000|2022-12-13 15:45:00|51.74|48.36|52.59|49.21|52.59|49.21|51.07|47.69|0
1670946600000|2022-12-13 15:50:00|52.56|49.18|52.15|48.77|52.87|49.49|51.77|48.39|0
1670946900000|2022-12-13 15:55:00|52.23|48.85|51.9|49.3|52.56|49.93|51.59|48.69|0
1670947200000|2022-12-13 16:00:00|51.73|49.13|51.62|49.02|52.17|49.57|51.24|48.64|0
1670947500000|2022-12-13 16:05:00|51.67|49.07|51.82|49.22|52.36|49.76|51.39|48.79|0
1670947800000|2022-12-13 16:10:00|51.81|49.21|50.67|48.07|51.92|49.32|50.67|48.07|0
1670948100000|2022-12-13 16:15:00|50.77|48.17|51.34|48.74|51.37|48.77|50.72|48.12|0
1670948400000|2022-12-13 16:20:00|51.32|48.72|52.14|49.54|52.14|49.54|51.12|48.52|0
1670948700000|2022-12-13 16:25:00|52.11|49.51|51.72|49.12|52.5|49.9|51.67|49.07|0
1670949000000|2022-12-13 16:30:00|51.67|49.07|51.02|48.42|51.86|49.26|50.91|48.31|0
1670949300000|2022-12-13 16:35:00|51.04|48.44|51.61|49.01|51.78|49.18|50.94|48.34|0
1670949600000|2022-12-13 16:40:00|51.58|48.98|52.13|49.53|52.27|49.67|51.58|48.98|0
1670949900000|2022-12-13 16:45:00|52.08|49.48|54.35|51.75|54.81|52.21|52.08|49.48|0
1670950200000|2022-12-13 16:50:00|54.4|51.8|54.86|52.26|55.38|52.78|54.26|51.66|0
1670950500000|2022-12-13 16:55:00|54.95|52.35|54.4|51.8|55.41|52.81|54.4|51.8|0
1670950800000|2022-12-13 17:00:00|54.43|51.83|54.31|51.71|54.69|52.09|54.03|51.43|0
1670951100000|2022-12-13 17:05:00|54.3|51.7|54.51|51.91|54.51|51.91|53.8|51.2|0
1670951400000|2022-12-13 17:10:00|54.66|52.06|53.95|51.35|56.1|53.5|53.9|51.3|0
1670951700000|2022-12-13 17:15:00|54.04|51.44|57.12|54.52|57.12|54.52|54.04|51.44|0
1670952000000|2022-12-13 17:20:00|57.15|54.55|56.61|54.01|57.15|54.55|55.84|53.24|0
1670952300000|2022-12-13 17:25:00|56.64|54.04|56.76|54.16|56.94|54.34|56.08|53.48|0
1670952600000|2022-12-13 17:30:00|56.88|54.28|57.29|54.69|57.72|55.12|56.7|54.1|0
1670952900000|2022-12-13 17:35:00|57.3|54.7|56.22|53.62|57.53|54.93|56.22|53.62|0
1670953200000|2022-12-13 17:40:00|56.25|53.65|56.49|53.89|57.21|54.61|56.16|53.56|0
1670953500000|2022-12-13 17:45:00|56.46|53.86|58.02|55.42|58.02|55.42|56.13|53.53|0
1670953800000|2022-12-13 17:50:00|58.05|55.45|57.79|55.19|58.18|55.58|57.26|54.66|0
1670954100000|2022-12-13 17:55:00|57.78|55.18|57.14|54.54|57.96|55.36|56.92|54.32|0
1670954400000|2022-12-13 18:00:00|57.13|54.53|56.75|54.15|57.2|54.6|56.45|53.85|0
1670954700000|2022-12-13 18:05:00|56.69|54.09|57.17|54.57|57.33|54.73|56.42|53.82|0
1670955000000|2022-12-13 18:10:00|57.14|54.54|56.29|53.69|57.17|54.57|56.29|53.69|0
1670955300000|2022-12-13 18:15:00|56.27|53.67|55.33|52.73|56.39|53.79|55.12|52.52|0
1670955600000|2022-12-13 18:20:00|55.24|52.64|54.76|52.16|55.59|52.99|54.72|52.12|0
1670955900000|2022-12-13 18:25:00|54.74|52.14|54.92|52.32|55.24|52.64|54.67|52.07|0
1670956200000|2022-12-13 18:30:00|54.86|52.26|55.12|52.52|55.12|52.52|54.25|51.65|0
1670956500000|2022-12-13 18:35:00|55.15|52.55|55|52.4|55.44|52.84|54.77|52.17|0
1670956800000|2022-12-13 18:40:00|55.12|52.52|54.68|52.08|55.47|52.87|54.59|51.99|0
1670957100000|2022-12-13 18:45:00|54.62|52.02|55.49|52.89|55.67|53.07|54.56|51.96|0
1670957400000|2022-12-13 18:50:00|55.46|52.86|56.26|53.66|56.35|53.75|55.11|52.51|0
1670957700000|2022-12-13 18:55:00|56.2|53.6|55.17|52.57|56.26|53.66|55.02|52.42|0
1670958000000|2022-12-13 19:00:00|55.14|52.54|55.36|52.76|55.75|53.15|54.65|52.05|0
1670958300000|2022-12-13 19:05:00|55.43|52.83|56.27|53.67|56.39|53.79|55.39|52.79|0
1670958600000|2022-12-13 19:10:00|56.36|53.76|56.06|53.46|56.53|53.93|55.81|53.21|0
1670958900000|2022-12-13 19:15:00|56.09|53.49|56.21|53.61|56.41|53.81|55.77|53.17|0
1670959200000|2022-12-13 19:20:00|56.18|53.58|56.09|53.49|56.68|54.08|56.06|53.46|0
1670959500000|2022-12-13 19:25:00|56.12|53.52|55.78|53.18|56.17|53.57|55.73|53.13|0
1670959800000|2022-12-13 19:30:00|55.73|53.13|55.85|53.25|56.25|53.65|55.64|53.04|0
1670960100000|2022-12-13 19:35:00|55.82|53.22|55.12|52.52|55.88|53.28|55.06|52.46|0
1670960400000|2022-12-13 19:40:00|55.09|52.49|54.14|51.54|55.35|52.75|54.03|51.43|0
1670960700000|2022-12-13 19:45:00|54.08|51.48|54.51|51.91|54.51|51.91|54|51.4|0
1670961000000|2022-12-13 19:50:00|54.57|51.97|55.81|53.21|55.87|53.27|54.36|51.76|0
1670961300000|2022-12-13 19:55:00|55.84|53.24|55.58|52.98|56.14|53.54|55.49|52.89|0
1670961600000|2022-12-13 20:00:00|55.61|53.01|57.45|54.85|57.48|54.88|55.61|53.01|0
1670961900000|2022-12-13 20:05:00|57.35|54.75|56.78|54.18|57.63|55.03|56.77|54.17|0
1670962200000|2022-12-13 20:10:00|56.9|54.3|57.17|54.57|57.35|54.75|56.81|54.21|0
1670962500000|2022-12-13 20:15:00|57.2|54.6|55.95|53.35|57.26|54.66|55.72|53.12|0
1670962800000|2022-12-13 20:20:00|56.01|53.41|55.54|52.94|56.33|53.73|55.54|52.94|0
1670963100000|2022-12-13 20:25:00|55.6|53|55.48|52.88|56.07|53.47|55.39|52.79|0
1670963400000|2022-12-13 20:30:00|55.42|52.82|54.55|51.95|55.45|52.85|54.32|51.72|0
1670963700000|2022-12-13 20:35:00|54.64|52.04|55.62|53.02|55.8|53.2|54.46|51.86|0
1670964000000|2022-12-13 20:40:00|55.56|52.96|54.98|52.38|55.86|53.26|54.91|52.31|0
1670964300000|2022-12-13 20:45:00|55.01|52.41|55.15|52.55|55.15|52.55|54.29|51.69|0
1670964600000|2022-12-13 20:50:00|54.6|52|54.17|51.57|54.6|52|53.92|51.32|0
1670964900000|2022-12-13 20:55:00|54.2|51.6|54.99|52.39|55.18|52.58|54.2|51.6|0
1670965200000|2022-12-13 21:00:00|54.81|52.21|55.28|52.68|55.34|52.74|54.81|52.21|0
1670965500000|2022-12-13 21:05:00|55.22|52.62|54.55|51.95|55.22|52.62|54.46|51.86|0
1670965800000|2022-12-13 21:10:00|54.58|51.98|54.93|52.33|54.98|52.38|54.58|51.98|0
1670966100000|2022-12-13 21:15:00|54.84|52.24|54.99|52.19|54.99|52.24|54.68|51.88|0
1670966400000|2022-12-13 21:20:00|54.97|52.17|55.14|52.34|55.17|52.37|54.97|52.17|0
1670966700000|2022-12-13 21:25:00|55.12|52.32|55.05|52.25|55.25|52.45|55.05|52.25|0
1670967000000|2022-12-13 21:30:00|55.08|52.28|54.99|52.19|55.14|52.34|54.93|52.13|0
1670967300000|2022-12-13 21:35:00|54.96|52.16|54.9|52.1|55.02|52.22|54.9|52.1|0
1670967600000|2022-12-13 21:40:00|54.93|52.13|54.73|51.93|54.99|52.19|54.67|51.87|0
1670967900000|2022-12-13 21:45:00|54.76|51.96|54.93|52.13|54.99|52.19|54.73|51.93|0
1670968200000|2022-12-13 21:50:00|54.99|52.19|55.07|52.27|55.1|52.3|54.93|52.13|0
1670968500000|2022-12-13 21:55:00|55.1|52.3|55.14|52.34|55.17|52.37|55.01|52.21|0
1670968800000|2022-12-13 22:00:00|55.08|52.28|55.04|52.24|55.09|52.29|55.04|52.24|0
1670969100000|2022-12-13 22:05:00|55.05|52.25|55.07|52.27|55.07|52.27|55.04|52.24|0
1670969400000|2022-12-13 22:10:00|55.06|52.26|55.07|52.27|55.08|52.28|55.05|52.25|0
1670969700000|2022-12-13 22:15:00|55.06|52.26|55.06|52.26|55.06|52.26|55.06|52.26|0
1670970000000|2022-12-13 22:20:00|55.07|52.27|55.12|52.32|55.16|52.36|55.07|52.27|0
1670970300000|2022-12-13 22:25:00|55.1|52.3|55.1|52.3|55.13|52.33|55.06|52.26|0
1670970600000|2022-12-13 22:30:00|55.06|52.26|55.1|52.3|55.13|52.33|55.06|52.26|0
1670970900000|2022-12-13 22:35:00|55.14|52.34|55.12|52.32|55.14|52.34|55.11|52.31|0
1670971200000|2022-12-13 22:40:00|55.11|52.31|55.1|52.3|55.11|52.31|55.1|52.3|0
1670971500000|2022-12-13 22:45:00|55.08|52.28|55.1|52.3|55.15|52.35|55.08|52.28|0
1670971800000|2022-12-13 22:50:00|55.09|52.29|55.09|52.29|55.1|52.3|55.06|52.26|0
1670972100000|2022-12-13 22:55:00|55.08|52.28|55.07|52.27|55.11|52.31|55.07|52.27|0
1670972400000|2022-12-13 23:00:00|55.06|52.26|54.7|51.9|55.06|52.26|54.61|51.81|0
1670972700000|2022-12-13 23:05:00|54.69|51.89|54.47|51.67|54.7|51.9|54.47|51.67|0
1670973000000|2022-12-13 23:10:00|54.53|51.73|54.81|52.01|54.84|52.04|54.44|51.64|0
1670973300000|2022-12-13 23:15:00|54.84|52.04|54.81|52.01|54.87|52.07|54.7|51.9|0
1670973600000|2022-12-13 23:20:00|54.84|52.04|54.87|52.07|54.96|52.16|54.75|51.95|0
1670973900000|2022-12-13 23:25:00|54.84|52.04|54.9|52.1|54.92|52.12|54.69|51.89|0
1670974200000|2022-12-13 23:30:00|54.84|52.04|54.75|51.95|54.89|52.09|54.72|51.92|0
1670974500000|2022-12-13 23:35:00|54.78|51.98|54.86|52.06|54.88|52.08|54.69|51.89|0
1670974800000|2022-12-13 23:40:00|54.88|52.08|54.8|52|54.95|52.15|54.8|52|0
1670975100000|2022-12-13 23:45:00|54.83|52.03|54.9|52.1|54.99|52.19|54.75|51.95|0
1670975400000|2022-12-13 23:50:00|54.92|52.12|54.77|51.97|54.92|52.12|54.71|51.91|0
1670975700000|2022-12-13 23:55:00|54.74|51.94|54.89|52.09|54.95|52.15|54.74|51.94|0
1670976000000|2022-12-14 00:00:00|54.91|52.11|54.97|52.17|55.06|52.26|54.8|52|0
1670976300000|2022-12-14 00:05:00|54.94|52.14|54.87|52.07|55|52.2|54.83|52.03|0
1670976600000|2022-12-14 00:10:00|54.85|52.05|54.71|51.91|54.88|52.08|54.62|51.82|0
1670976900000|2022-12-14 00:15:00|54.74|51.94|54.68|51.88|54.82|52.02|54.65|51.85|0
1670977200000|2022-12-14 00:20:00|54.71|51.91|54.91|52.11|54.91|52.11|54.69|51.89|0
1670977500000|2022-12-14 00:25:00|54.94|52.14|55.14|52.34|55.28|52.48|54.88|52.08|0
1670977800000|2022-12-14 00:30:00|55.17|52.37|55.08|52.28|55.2|52.4|54.99|52.19|0
1670978100000|2022-12-14 00:35:00|55.05|52.25|54.93|52.13|55.08|52.28|54.9|52.1|0
1670978400000|2022-12-14 00:40:00|54.96|52.16|54.35|51.55|55.02|52.22|54.32|51.52|0
1670978700000|2022-12-14 00:45:00|54.38|51.58|54.35|51.55|54.5|51.7|54.27|51.47|0
1670979000000|2022-12-14 00:50:00|54.32|51.52|54.18|51.38|54.38|51.58|54.12|51.32|0
1670979300000|2022-12-14 00:55:00|54.15|51.35|54.03|51.23|54.21|51.41|53.95|51.15|0
1670979600000|2022-12-14 01:00:00|54.06|51.26|54.09|51.29|54.12|51.32|53.86|51.06|0
1670979900000|2022-12-14 01:05:00|54.06|51.26|54.09|51.29|54.23|51.43|54.03|51.23|0
1670980200000|2022-12-14 01:10:00|54.06|51.26|53.92|51.12|54.09|51.29|53.92|51.12|0
1670980500000|2022-12-14 01:15:00|53.94|51.14|54.03|51.23|54.06|51.26|53.86|51.06|0
1670980800000|2022-12-14 01:20:00|54|51.2|53.91|51.11|54.08|51.28|53.86|51.06|0
1670981100000|2022-12-14 01:25:00|53.88|51.08|53.91|51.11|54|51.2|53.83|51.03|0
1670981400000|2022-12-14 01:30:00|53.88|51.08|53.88|51.08|53.97|51.17|53.77|50.97|0
1670981700000|2022-12-14 01:35:00|53.87|51.07|53.79|50.99|53.88|51.08|53.74|50.94|0
1670982000000|2022-12-14 01:40:00|53.77|50.97|53.88|51.08|53.91|51.11|53.74|50.94|0
1670982300000|2022-12-14 01:45:00|53.85|51.05|53.68|50.88|53.85|51.05|53.68|50.88|0
1670982600000|2022-12-14 01:50:00|53.69|50.89|53.65|50.85|53.71|50.91|53.62|50.82|0
1670982900000|2022-12-14 01:55:00|53.63|50.83|53.65|50.85|53.67|50.87|53.55|50.75|0
1670983200000|2022-12-14 02:00:00|53.62|50.82|53.67|50.87|53.73|50.93|53.56|50.76|0
1670983500000|2022-12-14 02:05:00|53.64|50.84|53.7|50.9|53.7|50.9|53.47|50.67|0
1670983800000|2022-12-14 02:10:00|53.67|50.87|53.78|50.98|53.81|51.01|53.64|50.84|0
1670984100000|2022-12-14 02:15:00|53.81|51.01|54.07|51.27|54.09|51.29|53.78|50.98|0
1670984400000|2022-12-14 02:20:00|54.04|51.24|53.94|51.14|54.04|51.24|53.92|51.12|0
1670984700000|2022-12-14 02:25:00|53.95|51.15|53.98|51.18|54.01|51.21|53.92|51.12|0
1670985000000|2022-12-14 02:30:00|53.95|51.15|53.95|51.15|54.01|51.21|53.86|51.06|0
1670985300000|2022-12-14 02:35:00|53.92|51.12|53.92|51.12|54|51.2|53.89|51.09|0
1670985600000|2022-12-14 02:40:00|53.95|51.15|54|51.2|54.06|51.26|53.95|51.15|0
1670985900000|2022-12-14 02:45:00|53.97|51.17|53.91|51.11|54.03|51.23|53.91|51.11|0
1670986200000|2022-12-14 02:50:00|53.94|51.14|53.94|51.14|54|51.2|53.86|51.06|0
1670986500000|2022-12-14 02:55:00|53.97|51.17|53.94|51.14|54.03|51.23|53.86|51.06|0
1670986800000|2022-12-14 03:00:00|53.91|51.11|53.77|50.97|53.94|51.14|53.74|50.94|0
1670987100000|2022-12-14 03:05:00|53.74|50.94|53.78|50.98|53.85|51.05|53.68|50.88|0
1670987400000|2022-12-14 03:10:00|53.77|50.97|53.76|50.96|53.81|51.01|53.74|50.94|0
1670987700000|2022-12-14 03:15:00|53.74|50.94|53.62|50.82|53.76|50.96|53.59|50.79|0
1670988000000|2022-12-14 03:20:00|53.59|50.79|53.56|50.76|53.62|50.82|53.56|50.76|0
1670988300000|2022-12-14 03:25:00|53.59|50.79|53.59|50.79|53.65|50.85|53.56|50.76|0
1670988600000|2022-12-14 03:30:00|53.56|50.76|53.42|50.62|53.59|50.79|53.33|50.53|0
1670988900000|2022-12-14 03:35:00|53.39|50.59|53.22|50.42|53.4|50.6|53.14|50.34|0
1670989200000|2022-12-14 03:40:00|53.23|50.43|52.94|50.14|53.23|50.43|52.91|50.11|0
1670989500000|2022-12-14 03:45:00|52.97|50.17|52.95|50.15|52.99|50.19|52.91|50.11|0
1670989800000|2022-12-14 03:50:00|52.96|50.16|53.1|50.3|53.1|50.3|52.94|50.14|0
1670990100000|2022-12-14 03:55:00|53.07|50.27|53.26|50.46|53.3|50.5|53.07|50.27|0
1670990400000|2022-12-14 04:00:00|53.24|50.44|53.27|50.47|53.33|50.53|53.21|50.41|0
1670990700000|2022-12-14 04:05:00|53.3|50.5|53.44|50.64|53.44|50.64|53.27|50.47|0
1670991000000|2022-12-14 04:10:00|53.46|50.66|53.27|50.47|53.46|50.66|53.24|50.44|0
1670991300000|2022-12-14 04:15:00|53.25|50.45|53.38|50.58|53.4|50.6|53.25|50.45|0
1670991600000|2022-12-14 04:20:00|53.4|50.6|53.52|50.72|53.54|50.74|53.38|50.58|0
1670991900000|2022-12-14 04:25:00|53.54|50.74|53.49|50.69|53.54|50.74|53.47|50.67|0
1670992200000|2022-12-14 04:30:00|53.5|50.7|53.48|50.68|53.56|50.76|53.44|50.64|0
1670992500000|2022-12-14 04:35:00|53.46|50.66|53.51|50.71|53.51|50.71|53.46|50.66|0
1670992800000|2022-12-14 04:40:00|53.5|50.7|53.48|50.68|53.51|50.71|53.45|50.65|0
1670993100000|2022-12-14 04:45:00|53.45|50.65|53.51|50.71|53.54|50.74|53.44|50.64|0
1670993400000|2022-12-14 04:50:00|53.52|50.72|53.45|50.65|53.52|50.72|53.45|50.65|0
1670993700000|2022-12-14 04:55:00|53.48|50.68|53.42|50.62|53.48|50.68|53.39|50.59|0
1670994000000|2022-12-14 05:00:00|53.45|50.65|53.42|50.62|53.45|50.65|53.39|50.59|0
1670994300000|2022-12-14 05:05:00|53.45|50.65|53.33|50.53|53.47|50.67|53.33|50.53|0
1670994600000|2022-12-14 05:10:00|53.28|50.48|53.25|50.45|53.3|50.5|53.16|50.36|0
1670994900000|2022-12-14 05:15:00|53.26|50.46|53.19|50.39|53.27|50.47|53.13|50.33|0
1670995200000|2022-12-14 05:20:00|53.2|50.4|53.16|50.36|53.24|50.44|53.1|50.3|0
1670995500000|2022-12-14 05:25:00|53.13|50.33|53.21|50.41|53.3|50.5|53.13|50.33|0
1670995800000|2022-12-14 05:30:00|53.23|50.43|53.47|50.67|53.49|50.69|53.21|50.41|0
1670996100000|2022-12-14 05:35:00|53.45|50.65|53.41|50.61|53.49|50.69|53.39|50.59|0
1670996400000|2022-12-14 05:40:00|53.38|50.58|53.32|50.52|53.44|50.64|53.29|50.49|0
1670996700000|2022-12-14 05:45:00|53.31|50.51|53.43|50.63|53.46|50.66|53.31|50.51|0
1670997000000|2022-12-14 05:50:00|53.45|50.65|53.23|50.43|53.45|50.65|53.23|50.43|0
1670997300000|2022-12-14 05:55:00|53.25|50.45|53.37|50.57|53.39|50.59|53.21|50.41|0
1670997600000|2022-12-14 06:00:00|53.43|50.63|53.2|50.4|53.43|50.63|53.2|50.4|0
1670997900000|2022-12-14 06:05:00|53.23|50.43|53.17|50.37|53.23|50.43|53.06|50.26|0
1670998200000|2022-12-14 06:10:00|53.19|50.39|53.14|50.34|53.2|50.4|53.12|50.32|0
1670998500000|2022-12-14 06:15:00|53.17|50.37|53.44|50.64|53.57|50.77|53.14|50.34|0
1670998800000|2022-12-14 06:20:00|53.42|50.62|53.39|50.59|53.56|50.76|53.37|50.57|0
1670999100000|2022-12-14 06:25:00|53.42|50.62|53.53|50.73|53.56|50.76|53.35|50.55|0
1670999400000|2022-12-14 06:30:00|53.51|50.71|53.42|50.62|53.51|50.71|53.17|50.37|0
1670999700000|2022-12-14 06:35:00|53.39|50.59|53.45|50.65|53.47|50.67|53.36|50.56|0
1671000000000|2022-12-14 06:40:00|53.47|50.67|53.56|50.76|53.56|50.76|53.36|50.56|0
1671000300000|2022-12-14 06:45:00|53.53|50.73|53.41|50.61|53.54|50.74|53.27|50.47|0
1671000600000|2022-12-14 06:50:00|53.43|50.63|53.53|50.73|53.55|50.75|53.37|50.57|0
1671000900000|2022-12-14 06:55:00|53.5|50.7|53.38|50.58|53.53|50.73|53.35|50.55|0
1671001200000|2022-12-14 07:00:00|53.47|50.67|53.52|50.72|53.55|50.75|53.38|50.58|0
1671001500000|2022-12-14 07:05:00|53.55|50.75|53.75|50.95|53.78|50.98|53.55|50.75|0
1671001800000|2022-12-14 07:10:00|53.69|50.89|53.6|50.8|53.78|50.98|53.55|50.75|0
1671002100000|2022-12-14 07:15:00|53.59|50.79|53.74|50.94|53.77|50.97|53.55|50.75|0
1671002400000|2022-12-14 07:20:00|53.66|50.86|53.63|50.83|53.69|50.89|53.49|50.69|0
1671002700000|2022-12-14 07:25:00|53.66|50.86|53.8|51|53.83|51.03|53.66|50.86|0
1671003000000|2022-12-14 07:30:00|53.83|51.03|53.91|51.11|54|51.2|53.74|50.94|0
1671003300000|2022-12-14 07:35:00|53.88|51.08|53.99|51.19|54.08|51.28|53.8|51|0
1671003600000|2022-12-14 07:40:00|54.02|51.22|54.22|51.42|54.22|51.42|54.02|51.22|0
1671003900000|2022-12-14 07:45:00|54.25|51.45|54.25|51.45|54.36|51.56|54.16|51.36|0
1671004200000|2022-12-14 07:50:00|54.22|51.42|54.28|51.48|54.36|51.56|54.18|51.38|0
1671004500000|2022-12-14 07:55:00|54.3|51.5|54.49|51.69|54.5|51.7|54.28|51.48|0
1671004800000|2022-12-14 08:00:00|54.42|51.62|54.3|51.5|54.65|51.85|53.99|51.19|0
1671005100000|2022-12-14 08:05:00|54.17|51.57|54.29|51.69|54.55|51.95|54.16|51.56|0
1671005400000|2022-12-14 08:10:00|54.26|51.66|54.17|51.57|54.4|51.8|54.06|51.46|0
1671005700000|2022-12-14 08:15:00|54.2|51.6|54.34|51.74|54.41|51.81|54|51.4|0
1671006000000|2022-12-14 08:20:00|54.33|51.73|54.41|51.81|54.51|51.91|54.2|51.6|0
1671006300000|2022-12-14 08:25:00|54.48|51.88|54.6|52|54.74|52.14|54.27|51.67|0
1671006600000|2022-12-14 08:30:00|54.58|51.98|54.48|51.88|54.6|52|54.31|51.71|0
1671006900000|2022-12-14 08:35:00|54.45|51.85|54.42|51.82|54.56|51.96|54.36|51.76|0
1671007200000|2022-12-14 08:40:00|54.45|51.85|54.42|51.82|54.59|51.99|54.39|51.79|0
1671007500000|2022-12-14 08:45:00|54.39|51.79|54.19|51.59|54.42|51.82|54.13|51.53|0
1671007800000|2022-12-14 08:50:00|54.2|51.6|54.17|51.57|54.36|51.76|54.13|51.53|0
1671008100000|2022-12-14 08:55:00|54.19|51.59|54.21|51.61|54.21|51.61|54.13|51.53|0
1671008400000|2022-12-14 09:00:00|54.24|51.64|54.33|51.73|54.56|51.96|54.13|51.53|0
1671008700000|2022-12-14 09:05:00|54.3|51.7|54.53|51.93|54.58|51.98|54.24|51.64|0
1671009000000|2022-12-14 09:10:00|54.55|51.95|54.93|52.33|54.93|52.33|54.45|51.85|0
1671009300000|2022-12-14 09:15:00|54.96|52.36|54.93|52.33|55.07|52.47|54.78|52.18|0
1671009600000|2022-12-14 09:20:00|54.9|52.3|54.75|52.15|55.19|52.59|54.72|52.12|0
1671009900000|2022-12-14 09:25:00|54.74|52.14|54.61|52.01|54.98|52.38|54.61|52.01|0
1671010200000|2022-12-14 09:30:00|54.63|52.03|54.95|52.35|54.95|52.35|54.63|52.03|0
1671010500000|2022-12-14 09:35:00|54.97|52.37|55.08|52.48|55.12|52.52|54.69|52.09|0
1671010800000|2022-12-14 09:40:00|55.1|52.5|54.8|52.2|55.1|52.5|54.66|52.06|0
1671011100000|2022-12-14 09:45:00|54.82|52.22|55.05|52.45|55.06|52.46|54.77|52.17|0
1671011400000|2022-12-14 09:50:00|55.03|52.43|54.83|52.23|55.24|52.64|54.83|52.23|0
1671011700000|2022-12-14 09:55:00|54.86|52.26|54.63|52.03|54.92|52.32|54.54|51.94|0
1671012000000|2022-12-14 10:00:00|54.64|52.04|54.83|52.23|54.83|52.23|54.42|51.82|0
1671012300000|2022-12-14 10:05:00|54.85|52.25|54.71|52.11|54.85|52.25|54.68|52.08|0
1671012600000|2022-12-14 10:10:00|54.74|52.14|54.49|51.89|54.85|52.25|54.48|51.88|0
1671012900000|2022-12-14 10:15:00|54.5|51.9|54.56|51.96|54.76|52.16|54.42|51.82|0
1671013200000|2022-12-14 10:20:00|54.59|51.99|54.53|51.93|54.59|51.99|54.42|51.82|0
1671013500000|2022-12-14 10:25:00|54.56|51.96|54.21|51.61|54.56|51.96|54.13|51.53|0
1671013800000|2022-12-14 10:30:00|54.23|51.63|54.3|51.7|54.38|51.78|54.2|51.6|0
1671014100000|2022-12-14 10:35:00|54.33|51.73|54.38|51.78|54.61|52.01|54.3|51.7|0
1671014400000|2022-12-14 10:40:00|54.35|51.75|54.73|52.13|54.76|52.16|54.35|51.75|0
1671014700000|2022-12-14 10:45:00|54.76|52.16|54.84|52.24|54.84|52.24|54.67|52.07|0
1671015000000|2022-12-14 10:50:00|54.87|52.27|54.75|52.15|54.9|52.3|54.72|52.12|0
1671015300000|2022-12-14 10:55:00|54.74|52.14|54.66|52.06|54.78|52.18|54.58|51.98|0
1671015600000|2022-12-14 11:00:00|54.69|52.09|54.72|52.12|54.92|52.32|54.66|52.06|0
1671015900000|2022-12-14 11:05:00|54.69|52.09|55.08|52.48|55.08|52.48|54.69|52.09|0
1671016200000|2022-12-14 11:10:00|55.1|52.5|55.47|52.87|55.56|52.96|55.07|52.47|0
1671016500000|2022-12-14 11:15:00|55.44|52.84|55.47|52.87|55.62|53.02|55.39|52.79|0
1671016800000|2022-12-14 11:20:00|55.52|52.92|55.4|52.8|55.71|53.11|55.32|52.72|0
1671017100000|2022-12-14 11:25:00|55.41|52.81|55.21|52.61|55.44|52.84|55.18|52.58|0
1671017400000|2022-12-14 11:30:00|55.24|52.64|55.47|52.87|55.47|52.87|55.12|52.52|0
1671017700000|2022-12-14 11:35:00|55.5|52.9|55.44|52.84|55.67|53.07|55.38|52.78|0
1671018000000|2022-12-14 11:40:00|55.41|52.81|55.14|52.54|55.47|52.87|55.03|52.43|0
1671018300000|2022-12-14 11:45:00|55.08|52.48|55.14|52.54|55.2|52.6|54.97|52.37|0
1671018600000|2022-12-14 11:50:00|55.11|52.51|54.68|52.08|55.13|52.53|54.68|52.08|0
1671018900000|2022-12-14 11:55:00|54.65|52.05|54.56|51.96|54.88|52.28|54.54|51.94|0
1671019200000|2022-12-14 12:00:00|54.53|51.93|54.53|51.93|54.77|52.17|54.5|51.9|0
1671019500000|2022-12-14 12:05:00|54.54|51.94|54.21|51.61|54.54|51.94|54.21|51.61|0
1671019800000|2022-12-14 12:10:00|54.18|51.58|53.89|51.29|54.21|51.61|53.88|51.28|0
1671020100000|2022-12-14 12:15:00|53.92|51.32|53.75|51.15|53.92|51.32|53.72|51.12|0
1671020400000|2022-12-14 12:20:00|53.78|51.18|53.98|51.38|54.03|51.43|53.78|51.18|0
1671020700000|2022-12-14 12:25:00|53.95|51.35|54.15|51.55|54.18|51.58|53.92|51.32|0
1671021000000|2022-12-14 12:30:00|54.17|51.57|54.37|51.77|54.4|51.8|54.13|51.53|0
1671021300000|2022-12-14 12:35:00|54.36|51.76|54.57|51.97|54.57|51.97|54.32|51.72|0
1671021600000|2022-12-14 12:40:00|54.55|51.95|54.91|52.31|54.92|52.32|54.55|51.95|0
1671021900000|2022-12-14 12:45:00|54.92|52.32|55.18|52.58|55.21|52.61|54.92|52.32|0
1671022200000|2022-12-14 12:50:00|55.21|52.61|55.38|52.78|55.47|52.87|55.15|52.55|0
1671022500000|2022-12-14 12:55:00|55.35|52.75|54.77|52.17|55.4|52.8|54.68|52.08|0
1671022800000|2022-12-14 13:00:00|54.71|52.11|54.91|52.31|54.91|52.31|54.62|52.02|0
1671023100000|2022-12-14 13:05:00|54.88|52.28|54.85|52.25|54.97|52.37|54.74|52.14|0
1671023400000|2022-12-14 13:10:00|54.88|52.28|55.2|52.6|55.2|52.6|54.82|52.22|0
1671023700000|2022-12-14 13:15:00|55.26|52.66|54.94|52.34|55.35|52.75|54.91|52.31|0
1671024000000|2022-12-14 13:20:00|54.91|52.31|54.82|52.22|55.02|52.42|54.67|52.07|0
1671024300000|2022-12-14 13:25:00|54.79|52.19|54.7|52.1|54.99|52.39|54.7|52.1|0
1671024600000|2022-12-14 13:30:00|54.95|52.35|54.61|52.01|54.95|52.35|54.58|51.98|0
1671024900000|2022-12-14 13:35:00|54.58|51.98|53.87|51.27|54.64|52.04|53.71|51.11|0
1671025200000|2022-12-14 13:40:00|53.88|51.28|53.4|50.8|53.91|51.31|53.27|50.67|0
1671025500000|2022-12-14 13:45:00|53.37|50.77|53.34|50.74|53.54|50.94|53.31|50.71|0
1671025800000|2022-12-14 13:50:00|53.37|50.77|53.28|50.68|53.54|50.94|53.19|50.59|0
1671026100000|2022-12-14 13:55:00|53.25|50.65|53.26|50.66|53.39|50.79|53.25|50.65|0
1671026400000|2022-12-14 14:00:00|53.28|50.68|53.65|51.05|53.65|51.05|53.18|50.58|0
1671026700000|2022-12-14 14:05:00|53.68|51.08|53.33|50.73|53.7|51.1|53.33|50.73|0
1671027000000|2022-12-14 14:10:00|53.36|50.76|52.96|50.36|53.42|50.82|52.96|50.36|0
1671027300000|2022-12-14 14:15:00|53.04|50.44|53.16|50.56|53.16|50.56|52.9|50.3|0
1671027600000|2022-12-14 14:20:00|53.21|50.61|53.38|50.78|53.41|50.81|53.16|50.56|0
1671027900000|2022-12-14 14:25:00|53.44|50.84|53.52|50.92|53.78|51.18|53.27|50.67|0
1671028200000|2022-12-14 14:30:00|53.35|50.75|52|49.4|53.35|50.75|52|49.4|0
1671028500000|2022-12-14 14:35:00|51.94|49.34|51.83|49.23|52.36|49.76|51.52|48.92|0
1671028800000|2022-12-14 14:40:00|51.85|49.25|51.73|49.13|52.7|50.1|51.54|48.94|0
1671029100000|2022-12-14 14:45:00|51.69|49.09|51.32|48.72|52.09|49.49|51.32|48.72|0
1671029400000|2022-12-14 14:50:00|51.29|48.69|50.46|47.86|51.29|48.69|50.44|47.84|0
1671029700000|2022-12-14 14:55:00|50.55|47.95|50.43|47.83|50.76|48.16|50.27|47.67|0
1671030000000|2022-12-14 15:00:00|50.27|47.67|50.24|47.64|50.73|48.13|50.13|47.53|0
1671030300000|2022-12-14 15:05:00|50.22|47.62|50.16|47.56|50.43|47.83|49.97|47.37|0
1671030600000|2022-12-14 15:10:00|50.21|47.61|49.92|47.32|50.21|47.61|49.86|47.26|0
1671030900000|2022-12-14 15:15:00|49.97|47.37|49.48|46.88|50.59|47.99|49.48|46.88|0
1671031200000|2022-12-14 15:20:00|49.51|46.91|49.99|47.39|50.07|47.47|49.43|46.83|0
1671031500000|2022-12-14 15:25:00|49.97|47.37|49.72|47.12|49.97|47.37|49.51|46.91|0
1671031800000|2022-12-14 15:30:00|49.69|47.09|49.92|47.32|50.32|47.72|49.69|47.09|0
1671032100000|2022-12-14 15:35:00|49.94|47.34|50.1|47.5|50.31|47.71|49.85|47.25|0
1671032400000|2022-12-14 15:40:00|50.12|47.52|49.58|46.98|50.18|47.58|49.37|46.77|0
1671032700000|2022-12-14 15:45:00|49.61|47.01|49.5|46.9|49.72|47.12|49.45|46.85|0
1671033000000|2022-12-14 15:50:00|49.47|46.87|49.63|47.03|49.82|47.22|49.34|46.74|0
1671033300000|2022-12-14 15:55:00|49.61|47.01|49.55|46.95|49.9|47.3|49.52|46.92|0
1671033600000|2022-12-14 16:00:00|49.52|46.92|49.09|46.49|49.56|46.96|48.86|46.26|0
1671033900000|2022-12-14 16:05:00|49.12|46.52|49.63|47.03|49.71|47.11|49.12|46.52|0
1671034200000|2022-12-14 16:10:00|49.71|47.11|49.38|46.78|49.79|47.19|49.36|46.76|0
1671034500000|2022-12-14 16:15:00|49.41|46.81|49.3|46.7|49.71|47.11|49.3|46.7|0
1671034800000|2022-12-14 16:20:00|49.36|46.76|49.24|46.64|49.57|46.97|49.14|46.54|0
1671035100000|2022-12-14 16:25:00|49.22|46.62|48.87|46.27|49.38|46.78|48.82|46.22|0
1671035400000|2022-12-14 16:30:00|48.93|46.33|49.02|46.42|49.11|46.51|48.85|46.25|0
1671035700000|2022-12-14 16:35:00|49.03|46.43|48.9|46.3|49.19|46.59|48.82|46.22|0
1671036000000|2022-12-14 16:40:00|48.87|46.27|49|46.4|49.03|46.43|48.71|46.11|0
1671036300000|2022-12-14 16:45:00|48.96|46.36|49.29|46.69|49.35|46.75|48.96|46.36|0
1671036600000|2022-12-14 16:50:00|49.27|46.67|49.59|46.99|49.72|47.12|49.16|46.56|0
1671036900000|2022-12-14 16:55:00|49.56|46.96|49.69|47.09|49.75|47.15|49.45|46.85|0
1671037200000|2022-12-14 17:00:00|49.67|47.07|49.83|47.23|49.9|47.3|49.64|47.04|0
1671037500000|2022-12-14 17:05:00|49.85|47.25|49.58|46.98|49.87|47.27|49.53|46.93|0
1671037800000|2022-12-14 17:10:00|49.64|47.04|49.77|47.17|49.99|47.39|49.56|46.96|0
1671038100000|2022-12-14 17:15:00|49.8|47.2|49.77|47.17|50.07|47.47|49.69|47.09|0
1671038400000|2022-12-14 17:20:00|49.8|47.2|49.82|47.22|49.98|47.38|49.63|47.03|0
1671038700000|2022-12-14 17:25:00|49.79|47.19|50.06|47.46|50.25|47.65|49.69|47.09|0
1671039000000|2022-12-14 17:30:00|50.09|47.49|50.12|47.52|50.2|47.6|49.86|47.26|0
1671039300000|2022-12-14 17:35:00|50.06|47.46|49.79|47.19|50.28|47.68|49.76|47.16|0
1671039600000|2022-12-14 17:40:00|49.82|47.22|49.79|47.19|50.01|47.41|49.71|47.11|0
1671039900000|2022-12-14 17:45:00|49.82|47.22|49.92|47.32|50|47.4|49.82|47.22|0
1671040200000|2022-12-14 17:50:00|49.98|47.38|50.22|47.62|50.27|47.67|49.94|47.34|0
1671040500000|2022-12-14 17:55:00|50.19|47.59|50.57|47.97|50.57|47.97|50.03|47.43|0
1671040800000|2022-12-14 18:00:00|50.54|47.94|50.03|47.43|50.6|48|50.03|47.43|0
1671041100000|2022-12-14 18:05:00|50|47.4|49.89|47.29|50|47.4|49.81|47.21|0
1671041400000|2022-12-14 18:10:00|49.92|47.32|50.1|47.5|50.1|47.5|49.71|47.11|0
1671041700000|2022-12-14 18:15:00|50.08|47.48|50.29|47.69|50.46|47.86|50|47.4|0
1671042000000|2022-12-14 18:20:00|50.27|47.67|50.1|47.5|50.27|47.67|49.91|47.31|0
1671042300000|2022-12-14 18:25:00|50.13|47.53|49.96|47.36|50.21|47.61|49.83|47.23|0
1671042600000|2022-12-14 18:30:00|49.99|47.39|49.53|46.93|49.99|47.39|49.45|46.85|0
1671042900000|2022-12-14 18:35:00|49.51|46.91|48.73|46.13|49.56|46.96|48.73|46.13|0
1671043200000|2022-12-14 18:40:00|48.68|46.08|48.78|46.18|49.02|46.42|48.65|46.05|0
1671043500000|2022-12-14 18:45:00|48.84|46.24|49.15|46.55|49.15|46.55|48.76|46.16|0
1671043800000|2022-12-14 18:50:00|49.13|46.53|49.1|46.5|49.45|46.85|49.06|46.46|0
1671044100000|2022-12-14 18:55:00|49.13|46.53|49.14|46.54|49.14|46.54|48.58|45.98|0
1671044400000|2022-12-14 19:00:00|51.21|48.61|51.12|48.52|54.97|52.37|50.59|47.99|0
1671044700000|2022-12-14 19:05:00|51.68|49.08|53.32|50.72|53.99|51.39|51.2|48.6|0
1671045000000|2022-12-14 19:10:00|53.14|50.54|53.39|50.79|53.9|51.3|51.02|48.42|0
1671045300000|2022-12-14 19:15:00|53.74|51.14|53.27|50.67|53.91|51.31|52.94|50.34|0
1671045600000|2022-12-14 19:20:00|53.31|50.71|53.8|51.2|54.07|51.47|53|50.4|0
1671045900000|2022-12-14 19:25:00|53.73|51.13|53.51|50.91|53.95|51.35|52.89|50.29|0
1671046200000|2022-12-14 19:30:00|53.54|50.94|57.65|55.05|58.15|55.55|53.22|50.62|0
1671046500000|2022-12-14 19:35:00|58.1|55.5|55.76|53.16|58.1|55.5|55.43|52.83|0
1671046800000|2022-12-14 19:40:00|55.81|53.21|54.43|51.83|56.87|54.27|53.13|50.53|0
1671047100000|2022-12-14 19:45:00|54.15|51.55|59.19|56.59|61.16|58.56|54.15|51.55|0
1671047400000|2022-12-14 19:50:00|59.16|56.56|58.48|55.88|59.91|57.31|57.9|55.3|0
1671047700000|2022-12-14 19:55:00|58.43|55.83|54.89|52.29|59.02|56.42|54.73|52.13|0
1671048000000|2022-12-14 20:00:00|54.98|52.38|51.97|49.37|55.54|52.94|51.77|49.17|0
1671048300000|2022-12-14 20:05:00|52.06|49.46|52.35|49.75|53.26|50.66|51.94|49.34|0
1671048600000|2022-12-14 20:10:00|52.37|49.77|50.1|47.5|52.37|49.77|48.99|46.39|0
1671048900000|2022-12-14 20:15:00|49.88|47.28|51.23|48.63|52.39|49.79|49.88|47.28|0
1671049200000|2022-12-14 20:20:00|51.35|48.75|51.85|49.25|53.19|50.59|51.04|48.44|0
1671049500000|2022-12-14 20:25:00|51.82|49.22|54.63|52.03|54.63|52.03|51.74|49.14|0
1671049800000|2022-12-14 20:30:00|54.78|52.18|54.84|52.24|55.68|53.08|53.82|51.22|0
1671050100000|2022-12-14 20:35:00|54.81|52.21|55.33|52.73|56.49|53.89|54.6|52|0
1671050400000|2022-12-14 20:40:00|55.37|52.77|54.27|51.67|55.64|53.04|54.27|51.67|0
1671050700000|2022-12-14 20:45:00|54.42|51.82|54.36|51.76|55.31|52.71|54.1|51.5|0
1671051000000|2022-12-14 20:50:00|54.33|51.73|52.81|50.21|54.33|51.73|52.22|49.62|0
1671051300000|2022-12-14 20:55:00|52.92|50.32|53.96|51.36|53.96|51.36|52.92|50.32|0
1671051600000|2022-12-14 21:00:00|54.05|51.45|53.55|50.95|54.23|51.63|53.55|50.95|0
1671051900000|2022-12-14 21:05:00|53.5|50.9|52.74|50.14|53.5|50.9|52.69|50.09|0
1671052200000|2022-12-14 21:10:00|52.69|50.09|52.94|50.34|53.15|50.55|52.66|50.06|0
1671052500000|2022-12-14 21:15:00|53.1|50.3|52.96|50.16|53.13|50.33|52.96|50.16|0
1671052800000|2022-12-14 21:20:00|52.95|50.15|52.95|50.15|52.98|50.18|52.84|50.04|0
1671053100000|2022-12-14 21:25:00|52.94|50.14|53.07|50.27|53.07|50.27|52.84|50.04|0
1671053400000|2022-12-14 21:30:00|53.08|50.28|53.04|50.24|53.1|50.3|52.89|50.09|0
1671053700000|2022-12-14 21:35:00|53.07|50.27|53.18|50.38|53.18|50.38|53.01|50.21|0
1671054000000|2022-12-14 21:40:00|53.21|50.41|52.98|50.18|53.22|50.42|52.83|50.03|0
1671054300000|2022-12-14 21:45:00|52.95|50.15|52.97|50.17|53.08|50.28|52.92|50.12|0
1671054600000|2022-12-14 21:50:00|52.95|50.15|52.71|49.91|53|50.2|52.71|49.91|0
1671054900000|2022-12-14 21:55:00|52.7|49.9|52.99|50.19|52.99|50.19|52.6|49.8|0
1671055200000|2022-12-14 22:00:00|52.95|50.15|53.15|50.35|53.21|50.41|52.91|50.11|0
1671055500000|2022-12-14 22:05:00|53.14|50.34|53.14|50.34|53.21|50.41|53.1|50.3|0
1671055800000|2022-12-14 22:10:00|53.15|50.35|53.08|50.28|53.19|50.39|53.07|50.27|0
1671056100000|2022-12-14 22:15:00|53.09|50.29|53.05|50.25|53.1|50.3|53|50.2|0
1671056400000|2022-12-14 22:20:00|53.03|50.23|53.09|50.29|53.17|50.37|53.03|50.23|0
1671056700000|2022-12-14 22:25:00|53.07|50.27|53|50.2|53.11|50.31|52.95|50.15|0
1671057000000|2022-12-14 22:30:00|52.99|50.19|52.97|50.17|53|50.2|52.97|50.17|0
1671057300000|2022-12-14 22:35:00|52.98|50.18|52.95|50.15|52.98|50.18|52.94|50.14|0
1671057600000|2022-12-14 22:40:00|52.94|50.14|52.95|50.15|52.95|50.15|52.92|50.12|0
1671057900000|2022-12-14 22:45:00|52.98|50.18|52.97|50.17|53.01|50.21|52.95|50.15|0
1671058200000|2022-12-14 22:50:00|52.98|50.18|53.04|50.24|53.05|50.25|52.98|50.18|0
1671058500000|2022-12-14 22:55:00|53.05|50.25|53.04|50.24|53.06|50.26|53.03|50.23|0
1671058800000|2022-12-14 23:00:00|53.2|50.4|53.47|50.67|53.5|50.7|53.2|50.4|0
1671059100000|2022-12-14 23:05:00|53.49|50.69|53.3|50.5|53.5|50.7|53.3|50.5|0
1671059400000|2022-12-14 23:10:00|53.27|50.47|53.15|50.35|53.38|50.58|53.14|50.34|0
1671059700000|2022-12-14 23:15:00|53.12|50.32|52.95|50.15|53.14|50.34|52.86|50.06|0
1671060000000|2022-12-14 23:20:00|52.89|50.09|53|50.2|53.03|50.23|52.86|50.06|0
1671060300000|2022-12-14 23:25:00|53.09|50.29|52.8|50|53.12|50.32|52.76|49.96|0
1671060600000|2022-12-14 23:30:00|52.74|49.94|52.54|49.74|52.74|49.94|52.51|49.71|0
1671060900000|2022-12-14 23:35:00|52.57|49.77|52.6|49.8|52.63|49.83|52.48|49.68|0
1671061200000|2022-12-14 23:40:00|52.57|49.77|52.74|49.94|52.8|50|52.57|49.77|0
1671061500000|2022-12-14 23:45:00|52.77|49.97|52.79|49.99|52.81|50.01|52.65|49.85|0
1671061800000|2022-12-14 23:50:00|52.82|50.02|52.82|50.02|52.94|50.14|52.76|49.96|0
1671062100000|2022-12-14 23:55:00|52.85|50.05|53.05|50.25|53.05|50.25|52.85|50.05|0
1671062400000|2022-12-15 00:00:00|53.02|50.22|53.22|50.42|53.25|50.45|52.99|50.19|0
1671062700000|2022-12-15 00:05:00|53.25|50.45|53.22|50.42|53.31|50.51|53.11|50.31|0
1671063000000|2022-12-15 00:10:00|53.25|50.45|53.15|50.35|53.31|50.51|53.13|50.33|0
1671063300000|2022-12-15 00:15:00|53.13|50.33|53.04|50.24|53.19|50.39|53.01|50.21|0
1671063600000|2022-12-15 00:20:00|53.06|50.26|53.13|50.33|53.22|50.42|52.99|50.19|0
1671063900000|2022-12-15 00:25:00|53.14|50.34|53.01|50.21|53.14|50.34|52.93|50.13|0
1671064200000|2022-12-15 00:30:00|53.04|50.24|52.89|50.09|53.07|50.27|52.84|50.04|0
1671064500000|2022-12-15 00:35:00|52.87|50.07|52.81|50.01|52.92|50.12|52.81|50.01|0
1671064800000|2022-12-15 00:40:00|52.82|50.02|52.58|49.78|52.84|50.04|52.55|49.75|0
1671065100000|2022-12-15 00:45:00|52.61|49.81|52.55|49.75|52.63|49.83|52.55|49.75|0
1671065400000|2022-12-15 00:50:00|52.52|49.72|52.5|49.7|52.57|49.77|52.49|49.69|0
1671065700000|2022-12-15 00:55:00|52.49|49.69|52.46|49.66|52.54|49.74|52.43|49.63|0
1671066000000|2022-12-15 01:00:00|52.49|49.69|52.51|49.71|52.54|49.74|52.43|49.63|0
1671066300000|2022-12-15 01:05:00|52.54|49.74|52.63|49.83|52.68|49.88|52.46|49.66|0
1671066600000|2022-12-15 01:10:00|52.6|49.8|52.48|49.68|52.65|49.85|52.48|49.68|0
1671066900000|2022-12-15 01:15:00|52.51|49.71|52.65|49.85|52.74|49.94|52.45|49.65|0
1671067200000|2022-12-15 01:20:00|52.68|49.88|52.71|49.91|52.79|49.99|52.62|49.82|0
1671067500000|2022-12-15 01:25:00|52.74|49.94|52.59|49.79|52.74|49.94|52.56|49.76|0
1671067800000|2022-12-15 01:30:00|52.56|49.76|52.76|49.96|52.85|50.05|52.53|49.73|0
1671068100000|2022-12-15 01:35:00|52.79|49.99|53.11|50.31|53.16|50.36|52.79|49.99|0
1671068400000|2022-12-15 01:40:00|53.13|50.33|53.54|50.74|53.57|50.77|53.11|50.31|0
1671068700000|2022-12-15 01:45:00|53.57|50.77|53.65|50.85|53.68|50.88|53.48|50.68|0
1671069000000|2022-12-15 01:50:00|53.62|50.82|53.71|50.91|53.8|51|53.62|50.82|0
1671069300000|2022-12-15 01:55:00|53.7|50.9|53.62|50.82|53.74|50.94|53.59|50.79|0
1671069600000|2022-12-15 02:00:00|53.65|50.85|53.59|50.79|53.65|50.85|53.39|50.59|0
1671069900000|2022-12-15 02:05:00|53.56|50.76|53.59|50.79|53.62|50.82|53.47|50.67|0
1671070200000|2022-12-15 02:10:00|53.57|50.77|53.76|50.96|53.91|51.11|53.56|50.76|0
1671070500000|2022-12-15 02:15:00|53.73|50.93|53.79|50.99|53.85|51.05|53.7|50.9|0
1671070800000|2022-12-15 02:20:00|53.76|50.96|54.02|51.22|54.02|51.22|53.76|50.96|0
1671071100000|2022-12-15 02:25:00|53.99|51.19|54.08|51.28|54.11|51.31|53.99|51.19|0
1671071400000|2022-12-15 02:30:00|54.11|51.31|54.02|51.22|54.11|51.31|53.9|51.1|0
1671071700000|2022-12-15 02:35:00|53.99|51.19|54.16|51.36|54.22|51.42|53.99|51.19|0
1671072000000|2022-12-15 02:40:00|54.18|51.38|53.84|51.04|54.22|51.42|53.81|51.01|0
1671072300000|2022-12-15 02:45:00|53.87|51.07|54.01|51.21|54.01|51.21|53.84|51.04|0
1671072600000|2022-12-15 02:50:00|53.98|51.18|53.84|51.04|54.01|51.21|53.84|51.04|0
1671072900000|2022-12-15 02:55:00|53.81|51.01|53.97|51.17|53.98|51.18|53.81|51.01|0
1671073200000|2022-12-15 03:00:00|53.98|51.18|54.3|51.5|54.42|51.62|53.98|51.18|0
1671073500000|2022-12-15 03:05:00|54.24|51.44|53.98|51.18|54.24|51.44|53.92|51.12|0
1671073800000|2022-12-15 03:10:00|53.95|51.15|53.89|51.09|53.98|51.18|53.86|51.06|0
1671074100000|2022-12-15 03:15:00|53.9|51.1|53.83|51.03|53.95|51.15|53.8|51|0
1671074400000|2022-12-15 03:20:00|53.82|51.02|53.68|50.88|53.82|51.02|53.65|50.85|0
1671074700000|2022-12-15 03:25:00|53.67|50.87|53.65|50.85|53.77|50.97|53.65|50.85|0
1671075000000|2022-12-15 03:30:00|53.68|50.88|53.65|50.85|53.68|50.88|53.53|50.73|0
1671075300000|2022-12-15 03:35:00|53.62|50.82|53.74|50.94|53.75|50.95|53.56|50.76|0
1671075600000|2022-12-15 03:40:00|53.71|50.91|53.59|50.79|53.74|50.94|53.57|50.77|0
1671075900000|2022-12-15 03:45:00|53.56|50.76|53.54|50.74|53.62|50.82|53.5|50.7|0
1671076200000|2022-12-15 03:50:00|53.53|50.73|53.67|50.87|53.67|50.87|53.5|50.7|0
1671076500000|2022-12-15 03:55:00|53.64|50.84|53.7|50.9|53.73|50.93|53.64|50.84|0
1671076800000|2022-12-15 04:00:00|53.64|50.84|53.96|51.16|53.99|51.19|53.61|50.81|0
1671077100000|2022-12-15 04:05:00|53.93|51.13|53.84|51.04|53.93|51.13|53.81|51.01|0
1671077400000|2022-12-15 04:10:00|53.87|51.07|53.99|51.19|53.99|51.19|53.81|51.01|0
1671077700000|2022-12-15 04:15:00|54.02|51.22|53.84|51.04|54.02|51.22|53.84|51.04|0
1671078000000|2022-12-15 04:20:00|53.87|51.07|53.75|50.95|53.93|51.13|53.72|50.92|0
1671078300000|2022-12-15 04:25:00|53.72|50.92|53.78|50.98|53.87|51.07|53.71|50.91|0
1671078600000|2022-12-15 04:30:00|53.81|51.01|53.86|51.06|53.89|51.09|53.7|50.9|0
1671078900000|2022-12-15 04:35:00|53.85|51.05|53.8|51|53.85|51.05|53.75|50.95|0
1671079200000|2022-12-15 04:40:00|53.77|50.97|53.72|50.92|53.83|51.03|53.69|50.89|0
1671079500000|2022-12-15 04:45:00|53.74|50.94|53.74|50.94|53.8|51|53.69|50.89|0
1671079800000|2022-12-15 04:50:00|53.71|50.91|53.68|50.88|53.77|50.97|53.6|50.8|0
1671080100000|2022-12-15 04:55:00|53.71|50.91|53.68|50.88|53.71|50.91|53.62|50.82|0
1671080400000|2022-12-15 05:00:00|53.71|50.91|53.8|51|53.89|51.09|53.71|50.91|0
1671080700000|2022-12-15 05:05:00|53.77|50.97|53.59|50.79|53.77|50.97|53.59|50.79|0
1671081000000|2022-12-15 05:10:00|53.58|50.78|53.5|50.7|53.65|50.85|53.39|50.59|0
1671081300000|2022-12-15 05:15:00|53.53|50.73|53.53|50.73|53.59|50.79|53.53|50.73|0
1671081600000|2022-12-15 05:20:00|53.5|50.7|53.47|50.67|53.5|50.7|53.41|50.61|0
1671081900000|2022-12-15 05:25:00|53.44|50.64|53.27|50.47|53.46|50.66|53.27|50.47|0
1671082200000|2022-12-15 05:30:00|53.29|50.49|53.44|50.64|53.56|50.76|53.29|50.49|0
1671082500000|2022-12-15 05:35:00|53.45|50.65|53.32|50.52|53.45|50.65|53.25|50.45|0
1671082800000|2022-12-15 05:40:00|53.35|50.55|53.39|50.59|53.41|50.61|53.29|50.49|0
1671083100000|2022-12-15 05:45:00|53.41|50.61|53.32|50.52|53.41|50.61|53.29|50.49|0
1671083400000|2022-12-15 05:50:00|53.33|50.53|53.32|50.52|53.35|50.55|53.26|50.46|0
1671083700000|2022-12-15 05:55:00|53.29|50.49|53.34|50.54|53.34|50.54|53.23|50.43|0
1671084000000|2022-12-15 06:00:00|53.33|50.53|53.28|50.48|53.55|50.75|53.28|50.48|0
1671084300000|2022-12-15 06:05:00|53.3|50.5|53.2|50.4|53.34|50.54|53.2|50.4|0
1671084600000|2022-12-15 06:10:00|53.25|50.45|53.48|50.68|53.48|50.68|53.17|50.37|0
1671084900000|2022-12-15 06:15:00|53.45|50.65|53.41|50.61|53.47|50.67|53.37|50.57|0
1671085200000|2022-12-15 06:20:00|53.42|50.62|53.34|50.54|53.45|50.65|53.22|50.42|0
1671085500000|2022-12-15 06:25:00|53.31|50.51|53.45|50.65|53.52|50.72|53.31|50.51|0
1671085800000|2022-12-15 06:30:00|53.44|50.64|53.71|50.91|53.71|50.91|53.39|50.59|0
1671086100000|2022-12-15 06:35:00|53.68|50.88|53.77|50.97|53.8|51|53.56|50.76|0
1671086400000|2022-12-15 06:40:00|53.8|51|53.68|50.88|53.82|51.02|53.68|50.88|0
1671086700000|2022-12-15 06:45:00|53.69|50.89|53.82|51.02|53.82|51.02|53.62|50.82|0
1671087000000|2022-12-15 06:50:00|53.79|50.99|53.94|51.14|53.97|51.17|53.76|50.96|0
1671087300000|2022-12-15 06:55:00|53.97|51.17|53.94|51.14|54.02|51.22|53.88|51.08|0
1671087600000|2022-12-15 07:00:00|53.99|51.19|54.36|51.56|54.64|51.84|53.99|51.19|0
1671087900000|2022-12-15 07:05:00|54.38|51.58|54.43|51.63|54.55|51.75|54.29|51.49|0
1671088200000|2022-12-15 07:10:00|54.46|51.66|54.4|51.6|54.55|51.75|54.31|51.51|0
1671088500000|2022-12-15 07:15:00|54.43|51.63|54.76|51.96|54.79|51.99|54.4|51.6|0
1671088800000|2022-12-15 07:20:00|54.79|51.99|54.87|52.07|54.92|52.12|54.61|51.81|0
1671089100000|2022-12-15 07:25:00|54.84|52.04|54.81|52.01|54.89|52.09|54.71|51.91|0
1671089400000|2022-12-15 07:30:00|54.84|52.04|54.66|51.86|54.87|52.07|54.63|51.83|0
1671089700000|2022-12-15 07:35:00|54.65|51.85|55.23|52.43|55.32|52.52|54.6|51.8|0
1671090000000|2022-12-15 07:40:00|55.24|52.44|55.53|52.73|55.53|52.73|55.11|52.31|0
1671090300000|2022-12-15 07:45:00|55.65|52.85|56.04|53.24|56.04|53.24|55.52|52.72|0
1671090600000|2022-12-15 07:50:00|56.19|53.39|56.31|53.51|56.65|53.85|55.95|53.15|0
1671090900000|2022-12-15 07:55:00|56.28|53.48|56.46|53.66|56.55|53.75|56.22|53.42|0
1671091200000|2022-12-15 08:00:00|56.37|53.57|56.31|53.51|56.52|53.72|56.06|53.26|0
1671091500000|2022-12-15 08:05:00|56.21|53.61|56.17|53.57|56.5|53.9|56.02|53.42|0
1671091800000|2022-12-15 08:10:00|56.14|53.54|56.39|53.79|56.48|53.88|55.87|53.27|0
1671092100000|2022-12-15 08:15:00|56.42|53.82|57.25|54.65|57.25|54.65|56.26|53.66|0
1671092400000|2022-12-15 08:20:00|57.28|54.68|57.62|55.02|57.82|55.22|57.28|54.68|0
1671092700000|2022-12-15 08:25:00|57.59|54.99|57.83|55.23|57.94|55.34|57.21|54.61|0
1671093000000|2022-12-15 08:30:00|57.87|55.27|57.46|54.86|57.99|55.39|57.18|54.58|0
1671093300000|2022-12-15 08:35:00|57.43|54.83|57.96|55.36|57.96|55.36|57.37|54.77|0
1671093600000|2022-12-15 08:40:00|57.93|55.33|57.74|55.14|58.22|55.62|57.58|54.98|0
1671093900000|2022-12-15 08:45:00|57.7|55.1|57.33|54.73|57.7|55.1|57.21|54.61|0
1671094200000|2022-12-15 08:50:00|57.3|54.7|57.11|54.51|57.3|54.7|57.05|54.45|0
1671094500000|2022-12-15 08:55:00|57.08|54.48|57.82|55.22|57.86|55.26|57.05|54.45|0
1671094800000|2022-12-15 09:00:00|57.76|55.16|58.74|56.14|59.12|56.52|57.76|55.16|0
1671095100000|2022-12-15 09:05:00|58.67|56.07|58.48|55.88|58.96|56.36|58.48|55.88|0
1671095400000|2022-12-15 09:10:00|58.51|55.91|59.05|56.45|59.05|56.45|58.45|55.85|0
1671095700000|2022-12-15 09:15:00|59.02|56.42|58.76|56.16|59.37|56.77|58.7|56.1|0
1671096000000|2022-12-15 09:20:00|58.73|56.13|58.64|56.04|58.78|56.18|58.57|55.97|0
1671096300000|2022-12-15 09:25:00|58.62|56.02|58.63|56.03|58.64|56.04|58.41|55.81|0
1671096600000|2022-12-15 09:30:00|58.57|55.97|58.63|56.03|58.7|56.1|58.41|55.81|0
1671096900000|2022-12-15 09:35:00|58.6|56|58.95|56.35|59.01|56.41|58.47|55.87|0
1671097200000|2022-12-15 09:40:00|58.92|56.32|59.3|56.7|59.46|56.86|58.79|56.19|0
1671097500000|2022-12-15 09:45:00|59.27|56.67|58.69|56.09|59.52|56.92|58.69|56.09|0
1671097800000|2022-12-15 09:50:00|58.72|56.12|58.63|56.03|58.91|56.31|58.63|56.03|0
1671098100000|2022-12-15 09:55:00|58.69|56.09|58.56|55.96|58.91|56.31|58.47|55.87|0
1671098400000|2022-12-15 10:00:00|58.53|55.93|58.65|56.05|59.1|56.5|58.53|55.93|0
1671098700000|2022-12-15 10:05:00|58.62|56.02|58.78|56.18|58.91|56.31|58.56|55.96|0
1671099000000|2022-12-15 10:10:00|58.8|56.2|59|56.4|59.1|56.5|58.72|56.12|0
1671099300000|2022-12-15 10:15:00|59.06|56.46|58.97|56.37|59.19|56.59|58.9|56.3|0
1671099600000|2022-12-15 10:20:00|58.94|56.34|59.12|56.52|59.38|56.78|58.93|56.33|0
1671099900000|2022-12-15 10:25:00|59.16|56.56|59.04|56.44|59.25|56.65|58.93|56.33|0
1671100200000|2022-12-15 10:30:00|59.06|56.46|58.71|56.11|59.09|56.49|58.68|56.08|0
1671100500000|2022-12-15 10:35:00|58.68|56.08|57.85|55.25|58.77|56.17|56.86|54.26|0
1671100800000|2022-12-15 10:40:00|57.87|55.27|57.71|55.11|57.87|55.27|57.49|54.89|0
1671101100000|2022-12-15 10:45:00|57.74|55.14|58.3|55.7|58.59|55.99|57.66|55.06|0
1671101400000|2022-12-15 10:50:00|58.33|55.73|58.27|55.67|58.57|55.97|58.17|55.57|0
1671101700000|2022-12-15 10:55:00|58.23|55.63|58.74|56.14|58.74|56.14|58.17|55.57|0
1671102000000|2022-12-15 11:00:00|58.71|56.11|58.77|56.17|58.83|56.23|58.52|55.92|0
1671102300000|2022-12-15 11:05:00|58.8|56.2|58.36|55.76|58.8|56.2|58.36|55.76|0
1671102600000|2022-12-15 11:10:00|58.32|55.72|58.23|55.63|58.42|55.82|58.17|55.57|0
1671102900000|2022-12-15 11:15:00|58.21|55.61|58.07|55.47|58.26|55.66|58.07|55.47|0
1671103200000|2022-12-15 11:20:00|58.1|55.5|57.79|55.19|58.29|55.69|57.79|55.19|0
1671103500000|2022-12-15 11:25:00|57.82|55.22|58.03|55.43|58.13|55.53|57.82|55.22|0
1671103800000|2022-12-15 11:30:00|58|55.4|58.46|55.86|58.47|55.87|57.94|55.34|0
1671104100000|2022-12-15 11:35:00|58.44|55.84|58.28|55.68|58.6|56|58.22|55.62|0
1671104400000|2022-12-15 11:40:00|58.31|55.71|58.03|55.43|58.31|55.71|58.03|55.43|0
1671104700000|2022-12-15 11:45:00|58|55.4|58.09|55.49|58.25|55.65|58|55.4|0
1671105000000|2022-12-15 11:50:00|58.06|55.46|58|55.4|58.12|55.52|57.96|55.36|0
1671105300000|2022-12-15 11:55:00|58.03|55.43|57.77|55.17|58.03|55.43|57.77|55.17|0
1671105600000|2022-12-15 12:00:00|57.81|55.21|58.09|55.49|58.09|55.49|57.65|55.05|0
1671105900000|2022-12-15 12:05:00|58.12|55.52|58.21|55.61|58.43|55.83|57.96|55.36|0
1671106200000|2022-12-15 12:10:00|58.18|55.58|58.18|55.58|58.34|55.74|58.05|55.45|0
1671106500000|2022-12-15 12:15:00|58.21|55.61|58.08|55.48|58.37|55.77|58.05|55.45|0
1671106800000|2022-12-15 12:20:00|58.02|55.42|58.14|55.54|58.21|55.61|57.99|55.39|0
1671107100000|2022-12-15 12:25:00|58.16|55.56|57.98|55.38|58.36|55.76|57.86|55.26|0
1671107400000|2022-12-15 12:30:00|58.02|55.42|58.44|55.84|58.52|55.92|57.89|55.29|0
1671107700000|2022-12-15 12:35:00|58.42|55.82|57.86|55.26|58.52|55.92|57.86|55.26|0
1671108000000|2022-12-15 12:40:00|57.82|55.22|57.7|55.1|57.86|55.26|57.57|54.97|0
1671108300000|2022-12-15 12:45:00|57.67|55.07|57.93|55.33|57.95|55.35|57.63|55.03|0
1671108600000|2022-12-15 12:50:00|57.95|55.35|57.88|55.28|58.13|55.53|57.82|55.22|0
1671108900000|2022-12-15 12:55:00|57.85|55.25|57.66|55.06|57.98|55.38|57.66|55.06|0
1671109200000|2022-12-15 13:00:00|57.69|55.09|57.97|55.37|58.23|55.63|57.57|54.97|0
1671109500000|2022-12-15 13:05:00|57.99|55.39|58.41|55.81|58.51|55.91|57.94|55.34|0
1671109800000|2022-12-15 13:10:00|58.44|55.84|58.27|55.67|58.6|56|58.05|55.45|0
1671110100000|2022-12-15 13:15:00|58.25|55.65|59.27|56.67|59.3|56.7|58.09|55.49|0
1671110400000|2022-12-15 13:20:00|59.3|56.7|59.39|56.79|59.85|57.25|59.27|56.67|0
1671110700000|2022-12-15 13:25:00|59.43|56.83|59.57|56.97|59.81|57.21|59.35|56.75|0
1671111000000|2022-12-15 13:30:00|59.55|56.95|59.52|56.92|59.8|57.2|58.93|56.33|0
1671111300000|2022-12-15 13:35:00|59.33|56.73|60.26|57.66|60.62|58.02|59.33|56.73|0
1671111600000|2022-12-15 13:40:00|60.33|57.73|60.03|57.43|60.52|57.92|59.84|57.24|0
1671111900000|2022-12-15 13:45:00|59.9|57.3|60.39|57.79|60.68|58.08|59.9|57.3|0
1671112200000|2022-12-15 13:50:00|60.42|57.82|60.39|57.79|60.91|58.31|60.19|57.59|0
1671112500000|2022-12-15 13:55:00|60.36|57.76|59.77|57.17|60.45|57.85|59.74|57.14|0
1671112800000|2022-12-15 14:00:00|59.83|57.23|59.16|56.56|60.06|57.46|59.16|56.56|0
1671113100000|2022-12-15 14:05:00|59.19|56.59|60.06|57.46|60.3|57.7|59.17|56.57|0
1671113400000|2022-12-15 14:10:00|60.09|57.49|60.54|57.94|60.84|58.24|60.09|57.49|0
1671113700000|2022-12-15 14:15:00|60.58|57.98|60.51|57.91|61|58.4|60.45|57.85|0
1671114000000|2022-12-15 14:20:00|60.48|57.88|60.22|57.62|60.61|58.01|60.09|57.49|0
1671114300000|2022-12-15 14:25:00|60.28|57.68|60.15|57.55|60.44|57.84|60.02|57.42|0
1671114600000|2022-12-15 14:30:00|60.12|57.52|60.93|58.33|61.29|58.69|58.96|56.36|0
1671114900000|2022-12-15 14:35:00|60.8|58.2|60.6|58|61.59|58.99|60.5|57.9|0
1671115200000|2022-12-15 14:40:00|60.63|58.03|60.96|58.36|61.62|59.02|60.63|58.03|0
1671115500000|2022-12-15 14:45:00|60.8|58.2|61.12|58.52|61.32|58.72|60.17|57.57|0
1671115800000|2022-12-15 14:50:00|61.16|58.56|61.35|58.75|61.46|58.86|60.5|57.9|0
1671116100000|2022-12-15 14:55:00|61.21|58.61|64.14|61.54|64.69|62.09|61.19|58.59|0
1671116400000|2022-12-15 15:00:00|64.28|61.68|66.63|64.03|66.63|64.03|63.6|61|0
1671116700000|2022-12-15 15:05:00|66.66|64.06|65.71|63.11|66.66|64.06|65.61|63.01|0
1671117000000|2022-12-15 15:10:00|65.82|63.22|65.38|62.78|65.96|63.36|65.08|62.48|0
1671117300000|2022-12-15 15:15:00|65.47|62.87|64.55|61.95|65.96|63.36|64.42|61.82|0
1671117600000|2022-12-15 15:20:00|64.52|61.92|65.17|62.57|65.52|62.92|64.52|61.92|0
1671117900000|2022-12-15 15:25:00|65.14|62.54|65.28|62.68|65.52|62.92|65|62.4|0
1671118200000|2022-12-15 15:30:00|65.38|62.78|65.34|62.74|66.29|63.69|65.07|62.47|0
1671118500000|2022-12-15 15:35:00|65.38|62.78|64.41|61.81|65.38|62.78|64.3|61.7|0
1671118800000|2022-12-15 15:40:00|64.44|61.84|64.4|61.8|64.78|62.18|64.27|61.67|0
1671119100000|2022-12-15 15:45:00|64.37|61.77|65.44|62.84|65.44|62.84|64.3|61.7|0
1671119400000|2022-12-15 15:50:00|65.55|62.95|65.79|63.19|66|63.4|65.23|62.63|0
1671119700000|2022-12-15 15:55:00|65.72|63.12|65.97|63.37|66.57|63.97|65.72|63.12|0
1671120000000|2022-12-15 16:00:00|66.04|63.44|65.75|63.15|66.04|63.44|65.44|62.84|0
1671120300000|2022-12-15 16:05:00|65.72|63.12|66.7|64.1|66.92|64.32|65.72|63.12|0
1671120600000|2022-12-15 16:10:00|66.53|63.93|67.42|64.82|67.67|65.07|66.46|63.86|0
1671120900000|2022-12-15 16:15:00|67.49|64.89|67.02|64.42|68.21|65.61|66.84|64.24|0
1671121200000|2022-12-15 16:20:00|66.88|64.28|67.48|64.88|67.48|64.88|66.7|64.1|0
1671121500000|2022-12-15 16:25:00|67.38|64.78|67.38|64.78|67.66|65.06|67.16|64.56|0
1671121800000|2022-12-15 16:30:00|67.3|64.7|67.27|64.67|67.99|65.39|67.23|64.63|0
1671122100000|2022-12-15 16:35:00|67.23|64.63|67.25|64.65|67.7|65.1|66.94|64.34|0
1671122400000|2022-12-15 16:40:00|67.28|64.68|68.13|65.53|68.38|65.78|67.26|64.66|0
1671122700000|2022-12-15 16:45:00|68.09|65.49|68.56|65.96|68.6|66|67.55|64.95|0
1671123000000|2022-12-15 16:50:00|68.6|66|67.98|65.38|68.85|66.25|67.98|65.38|0
1671123300000|2022-12-15 16:55:00|67.94|65.34|68.09|65.49|68.27|65.67|67.8|65.2|0
1671123600000|2022-12-15 17:00:00|67.98|65.38|67.87|65.27|68.05|65.45|67.19|64.59|0
1671123900000|2022-12-15 17:05:00|67.76|65.16|67.58|64.98|67.83|65.23|67.4|64.8|0
1671124200000|2022-12-15 17:10:00|67.54|64.94|67.43|64.83|68.15|65.55|67.4|64.8|0
1671124500000|2022-12-15 17:15:00|67.4|64.8|67.04|64.44|67.68|65.08|66.89|64.29|0
1671124800000|2022-12-15 17:20:00|67.11|64.51|67.93|65.33|68|65.4|67.11|64.51|0
1671125100000|2022-12-15 17:25:00|67.9|65.3|67.35|64.75|67.93|65.33|67.28|64.68|0
1671125400000|2022-12-15 17:30:00|67.32|64.72|66.67|64.07|67.39|64.79|66.57|63.97|0
1671125700000|2022-12-15 17:35:00|66.64|64.04|67.24|64.64|67.57|64.97|66.46|63.86|0
1671126000000|2022-12-15 17:40:00|67.35|64.75|68|65.4|68|65.4|67.23|64.63|0
1671126300000|2022-12-15 17:45:00|68.03|65.43|68.03|65.43|68.32|65.72|67.78|65.18|0
1671126600000|2022-12-15 17:50:00|67.96|65.36|69.34|66.74|69.45|66.85|66.75|64.15|0
1671126900000|2022-12-15 17:55:00|69.38|66.78|69.98|67.38|70.26|67.66|69.38|66.78|0
1671127200000|2022-12-15 18:00:00|69.96|67.36|70.07|67.47|70.22|67.62|69.67|67.07|0
1671127500000|2022-12-15 18:05:00|70.03|67.43|71.31|68.71|71.65|69.05|70|67.4|0
1671127800000|2022-12-15 18:10:00|71.39|68.79|71.24|68.64|71.46|68.86|70.86|68.26|0
1671128100000|2022-12-15 18:15:00|71.27|68.67|71.42|68.82|71.42|68.82|70.82|68.22|0
1671128400000|2022-12-15 18:20:00|71.46|68.86|71.46|68.86|71.61|69.01|71.01|68.41|0
1671128700000|2022-12-15 18:25:00|71.49|68.89|71.04|68.44|71.53|68.93|70.97|68.37|0
1671129000000|2022-12-15 18:30:00|71.12|68.52|71.19|68.59|71.53|68.93|70.97|68.37|0
1671129300000|2022-12-15 18:35:00|71.15|68.55|70.52|67.92|71.38|68.78|70.33|67.73|0
1671129600000|2022-12-15 18:40:00|70.56|67.96|71.15|68.55|71.3|68.7|70.37|67.77|0
1671129900000|2022-12-15 18:45:00|71.11|68.51|71.22|68.62|71.22|68.62|70.85|68.25|0
1671130200000|2022-12-15 18:50:00|71.26|68.66|71.3|68.7|71.6|69|71|68.4|0
1671130500000|2022-12-15 18:55:00|71.26|68.66|70.47|67.87|71.26|68.66|70.47|67.87|0
1671130800000|2022-12-15 19:00:00|70.51|67.91|70.7|68.1|70.73|68.13|70.18|67.58|0
1671131100000|2022-12-15 19:05:00|70.77|68.17|71.33|68.73|71.33|68.73|70.62|68.02|0
1671131400000|2022-12-15 19:10:00|71.36|68.76|71.03|68.43|71.4|68.8|70.92|68.32|0
1671131700000|2022-12-15 19:15:00|70.99|68.39|70.88|68.28|71.29|68.69|70.65|68.05|0
1671132000000|2022-12-15 19:20:00|70.8|68.2|71.52|68.92|71.56|68.96|70.54|67.94|0
1671132300000|2022-12-15 19:25:00|71.49|68.89|71.48|68.88|71.9|69.3|71.3|68.7|0
1671132600000|2022-12-15 19:30:00|71.52|68.92|70.54|67.94|71.56|68.96|70.48|67.88|0
1671132900000|2022-12-15 19:35:00|70.55|67.95|69.78|67.18|71.03|68.43|69.53|66.93|0
1671133200000|2022-12-15 19:40:00|69.85|67.25|69.16|66.56|69.89|67.29|69.16|66.56|0
1671133500000|2022-12-15 19:45:00|69.12|66.52|69.96|67.36|70.33|67.73|69.12|66.52|0
1671133800000|2022-12-15 19:50:00|70|67.4|69.37|66.77|70.47|67.87|69.34|66.74|0
1671134100000|2022-12-15 19:55:00|69.41|66.81|68.79|66.19|69.67|67.07|68.72|66.12|0
1671134400000|2022-12-15 20:00:00|68.83|66.23|68.29|65.69|69.9|67.3|67.94|65.34|0
1671134700000|2022-12-15 20:05:00|68.19|65.59|67.75|65.15|68.54|65.94|67.68|65.08|0
1671135000000|2022-12-15 20:10:00|67.72|65.12|69.08|66.48|69.19|66.59|67.7|65.1|0
1671135300000|2022-12-15 20:15:00|69.05|66.45|69.45|66.85|69.52|66.92|68.76|66.16|0
1671135600000|2022-12-15 20:20:00|69.48|66.88|69.08|66.48|69.77|67.17|68.79|66.19|0
1671135900000|2022-12-15 20:25:00|69.1|66.5|68|65.4|69.3|66.7|67.85|65.25|0
1671136200000|2022-12-15 20:30:00|67.96|65.36|67.71|65.11|68.39|65.79|67.64|65.04|0
1671136500000|2022-12-15 20:35:00|67.78|65.18|68.97|66.37|69.33|66.73|67.71|65.11|0
1671136800000|2022-12-15 20:40:00|68.93|66.33|70.24|67.64|70.24|67.64|68.82|66.22|0
1671137100000|2022-12-15 20:45:00|70.28|67.68|70.31|67.71|70.43|67.83|69.87|67.27|0
1671137400000|2022-12-15 20:50:00|70.2|67.6|69.69|67.09|70.24|67.64|69.62|67.02|0
1671137700000|2022-12-15 20:55:00|69.8|67.2|68.46|65.86|70.24|67.64|68.46|65.86|0
1671138000000|2022-12-15 21:00:00|68.36|65.76|68.18|65.58|68.94|66.34|68.11|65.51|0
1671138300000|2022-12-15 21:05:00|68.16|65.56|68.32|65.72|68.36|65.76|68.07|65.47|0
1671138600000|2022-12-15 21:10:00|68.29|65.69|69.09|66.49|69.16|66.56|68.22|65.62|0
1671138900000|2022-12-15 21:15:00|69.17|66.37|69.7|66.9|69.7|66.9|69.13|66.33|0
1671139200000|2022-12-15 21:20:00|69.66|66.86|69.55|66.75|69.95|67.15|69.55|66.75|0
1671139500000|2022-12-15 21:25:00|69.57|66.77|69.55|66.75|69.62|66.82|69.55|66.75|0
1671139800000|2022-12-15 21:30:00|69.58|66.78|69.54|66.74|69.73|66.93|69.54|66.74|0
1671140100000|2022-12-15 21:35:00|69.62|66.82|69.43|66.63|69.62|66.82|69.32|66.52|0
1671140400000|2022-12-15 21:40:00|69.47|66.67|69.25|66.45|69.58|66.78|69.21|66.41|0
1671140700000|2022-12-15 21:45:00|69.21|66.41|69.7|66.9|70.02|67.22|69.21|66.41|0
1671141000000|2022-12-15 21:50:00|69.74|66.94|69.67|66.87|69.78|66.98|69.63|66.83|0
1671141300000|2022-12-15 21:55:00|69.69|66.89|69.79|66.99|69.85|67.05|69.66|66.86|0
1671141600000|2022-12-15 22:00:00|69.83|67.03|69.89|67.09|69.9|67.1|69.74|66.94|0
1671141900000|2022-12-15 22:05:00|69.88|67.08|69.96|67.16|69.96|67.16|69.88|67.08|0
1671142200000|2022-12-15 22:10:00|69.91|67.11|69.76|66.96|69.91|67.11|69.76|66.96|0
1671142500000|2022-12-15 22:15:00|69.84|67.04|69.94|67.14|69.97|67.17|69.83|67.03|0
1671142800000|2022-12-15 22:20:00|69.91|67.11|69.9|67.1|69.97|67.17|69.85|67.05|0
1671143100000|2022-12-15 22:25:00|69.93|67.13|69.91|67.11|69.99|67.19|69.91|67.11|0
1671143400000|2022-12-15 22:30:00|69.93|67.13|69.96|67.16|69.98|67.18|69.89|67.09|0
1671143700000|2022-12-15 22:35:00|69.97|67.17|70.05|67.25|70.12|67.32|69.97|67.17|0
1671144000000|2022-12-15 22:40:00|70.08|67.28|70.08|67.28|70.11|67.31|69.94|67.14|0
1671144300000|2022-12-15 22:45:00|70.14|67.34|70.09|67.29|70.14|67.34|70.07|67.27|0
1671144600000|2022-12-15 22:50:00|70.05|67.25|70.09|67.29|70.09|67.29|70.03|67.23|0
1671144900000|2022-12-15 22:55:00|70.07|67.27|70.06|67.26|70.11|67.31|70.04|67.24|0
1671145200000|2022-12-15 23:00:00|70.14|67.34|69.24|66.44|70.14|67.34|69.22|66.42|0
1671145500000|2022-12-15 23:05:00|69.22|66.42|69.38|66.58|69.46|66.66|69.08|66.28|0
1671145800000|2022-12-15 23:10:00|69.35|66.55|69.2|66.4|69.38|66.58|69.13|66.33|0
1671146100000|2022-12-15 23:15:00|69.18|66.38|69.2|66.4|69.24|66.44|69.05|66.25|0
1671146400000|2022-12-15 23:20:00|69.23|66.43|69.12|66.32|69.29|66.49|69.12|66.32|0
1671146700000|2022-12-15 23:25:00|69.11|66.31|69.23|66.43|69.3|66.5|69.09|66.29|0
1671147000000|2022-12-15 23:30:00|69.21|66.41|69.27|66.47|69.41|66.61|69.21|66.41|0
1671147300000|2022-12-15 23:35:00|69.3|66.5|69.45|66.65|69.48|66.68|69.19|66.39|0
1671147600000|2022-12-15 23:40:00|69.48|66.68|69.41|66.61|69.63|66.83|69.35|66.55|0
1671147900000|2022-12-15 23:45:00|69.46|66.66|69.48|66.68|69.55|66.75|69.15|66.35|0
1671148200000|2022-12-15 23:50:00|69.52|66.72|69.44|66.64|69.52|66.72|69.4|66.6|0
1671148500000|2022-12-15 23:55:00|69.4|66.6|69.22|66.42|69.44|66.64|69.22|66.42|0
1671148800000|2022-12-16 00:00:00|69.13|66.33|69.07|66.27|69.18|66.38|68.96|66.16|0
1671149100000|2022-12-16 00:05:00|69.06|66.26|68.96|66.16|69.07|66.27|68.93|66.13|0
1671149400000|2022-12-16 00:10:00|68.93|66.13|68.78|65.98|68.96|66.16|68.71|65.91|0
1671149700000|2022-12-16 00:15:00|68.82|66.02|68.96|66.16|68.96|66.16|68.74|65.94|0
1671150000000|2022-12-16 00:20:00|68.98|66.18|68.99|66.19|69.07|66.27|68.92|66.12|0
1671150300000|2022-12-16 00:25:00|68.98|66.18|68.96|66.16|69.07|66.27|68.92|66.12|0
1671150600000|2022-12-16 00:30:00|68.92|66.12|69.06|66.26|69.06|66.26|68.92|66.12|0
1671150900000|2022-12-16 00:35:00|69.05|66.25|69.02|66.22|69.1|66.3|68.92|66.12|0
1671151200000|2022-12-16 00:40:00|68.99|66.19|69.2|66.4|69.2|66.4|68.92|66.12|0
1671151500000|2022-12-16 00:45:00|69.17|66.37|69.17|66.37|69.35|66.55|69.17|66.37|0
1671151800000|2022-12-16 00:50:00|69.13|66.33|69.13|66.33|69.17|66.37|68.98|66.18|0
1671152100000|2022-12-16 00:55:00|69.16|66.36|69.16|66.36|69.27|66.47|69.11|66.31|0
1671152400000|2022-12-16 01:00:00|69.09|66.29|68.91|66.11|69.13|66.33|68.87|66.07|0
1671152700000|2022-12-16 01:05:00|68.89|66.09|69.16|66.36|69.23|66.43|68.87|66.07|0
1671153000000|2022-12-16 01:10:00|69.2|66.4|69.27|66.47|69.3|66.5|69.08|66.28|0
1671153300000|2022-12-16 01:15:00|69.23|66.43|69.45|66.65|69.56|66.76|69.23|66.43|0
1671153600000|2022-12-16 01:20:00|69.48|66.68|69.26|66.46|69.56|66.76|69.23|66.43|0
1671153900000|2022-12-16 01:25:00|69.23|66.43|69.41|66.61|69.43|66.63|69.12|66.32|0
1671154200000|2022-12-16 01:30:00|69.44|66.64|69.21|66.41|69.44|66.64|69.04|66.24|0
1671154500000|2022-12-16 01:35:00|69.19|66.39|69.08|66.28|69.3|66.5|69.04|66.24|0
1671154800000|2022-12-16 01:40:00|69.04|66.24|69|66.2|69.06|66.26|68.89|66.09|0
1671155100000|2022-12-16 01:45:00|68.96|66.16|69.04|66.24|69.11|66.31|68.89|66.09|0
1671155400000|2022-12-16 01:50:00|69.07|66.27|68.93|66.13|69.07|66.27|68.89|66.09|0
1671155700000|2022-12-16 01:55:00|68.89|66.09|69|66.2|69.11|66.31|68.89|66.09|0
1671156000000|2022-12-16 02:00:00|69.03|66.23|68.89|66.09|69.07|66.27|68.85|66.05|0
1671156300000|2022-12-16 02:05:00|68.85|66.05|68.74|65.94|68.96|66.16|68.63|65.83|0
1671156600000|2022-12-16 02:10:00|68.72|65.92|68.63|65.83|68.77|65.97|68.63|65.83|0
1671156900000|2022-12-16 02:15:00|68.66|65.86|68.63|65.83|68.7|65.9|68.55|65.75|0
1671157200000|2022-12-16 02:20:00|68.66|65.86|68.73|65.93|68.81|66.01|68.52|65.72|0
1671157500000|2022-12-16 02:25:00|68.72|65.92|68.48|65.68|68.73|65.93|68.44|65.64|0
1671157800000|2022-12-16 02:30:00|68.44|65.64|68.15|65.35|68.48|65.68|68.08|65.28|0
1671158100000|2022-12-16 02:35:00|68.12|65.32|68.06|65.26|68.19|65.39|68.04|65.24|0
1671158400000|2022-12-16 02:40:00|68.04|65.24|68.04|65.24|68.12|65.32|67.97|65.17|0
1671158700000|2022-12-16 02:45:00|68.06|65.26|68.11|65.31|68.19|65.39|68.04|65.24|0
1671159000000|2022-12-16 02:50:00|68.1|65.3|68.22|65.42|68.22|65.42|68.06|65.26|0
1671159300000|2022-12-16 02:55:00|68.18|65.38|68.25|65.45|68.32|65.52|68.15|65.35|0
1671159600000|2022-12-16 03:00:00|68.18|65.38|68.21|65.41|68.29|65.49|68.18|65.38|0
1671159900000|2022-12-16 03:05:00|68.25|65.45|68.32|65.52|68.36|65.56|68.21|65.41|0
1671160200000|2022-12-16 03:10:00|68.36|65.56|68.28|65.48|68.36|65.56|68.28|65.48|0
1671160500000|2022-12-16 03:15:00|68.27|65.47|68.21|65.41|68.28|65.48|68.07|65.27|0
1671160800000|2022-12-16 03:20:00|68.25|65.45|68.39|65.59|68.46|65.66|68.21|65.41|0
1671161100000|2022-12-16 03:25:00|68.42|65.62|68.57|65.77|68.57|65.77|68.33|65.53|0
1671161400000|2022-12-16 03:30:00|68.53|65.73|68.46|65.66|68.57|65.77|68.38|65.58|0
1671161700000|2022-12-16 03:35:00|68.47|65.67|68.53|65.73|68.53|65.73|68.38|65.58|0
1671162000000|2022-12-16 03:40:00|68.51|65.71|68.63|65.83|68.63|65.83|68.49|65.69|0
1671162300000|2022-12-16 03:45:00|68.6|65.8|68.67|65.87|68.74|65.94|68.6|65.8|0
1671162600000|2022-12-16 03:50:00|68.7|65.9|68.74|65.94|68.85|66.05|68.7|65.9|0
1671162900000|2022-12-16 03:55:00|68.76|65.96|68.81|66.01|68.92|66.12|68.74|65.94|0
1671163200000|2022-12-16 04:00:00|68.84|66.04|68.88|66.08|68.88|66.08|68.73|65.93|0
1671163500000|2022-12-16 04:05:00|68.86|66.06|68.88|66.08|68.99|66.19|68.86|66.06|0
1671163800000|2022-12-16 04:10:00|68.91|66.11|68.88|66.08|68.95|66.15|68.84|66.04|0
1671164100000|2022-12-16 04:15:00|68.87|66.07|68.87|66.07|69.06|66.26|68.8|66|0
1671164400000|2022-12-16 04:20:00|68.91|66.11|69.16|66.36|69.23|66.43|68.87|66.07|0
1671164700000|2022-12-16 04:25:00|69.2|66.4|69.2|66.4|69.31|66.51|69.18|66.38|0
1671165000000|2022-12-16 04:30:00|69.16|66.36|69.23|66.43|69.25|66.45|69.16|66.36|0
1671165300000|2022-12-16 04:35:00|69.27|66.47|69.27|66.47|69.32|66.52|69.23|66.43|0
1671165600000|2022-12-16 04:40:00|69.23|66.43|69.26|66.46|69.27|66.47|69.19|66.39|0
1671165900000|2022-12-16 04:45:00|69.25|66.45|69.26|66.46|69.3|66.5|69.23|66.43|0
1671166200000|2022-12-16 04:50:00|69.3|66.5|69.44|66.64|69.44|66.64|69.3|66.5|0
1671166500000|2022-12-16 04:55:00|69.48|66.68|69.62|66.82|69.62|66.82|69.44|66.64|0
1671166800000|2022-12-16 05:00:00|69.59|66.79|69.48|66.68|69.75|66.95|69.48|66.68|0
1671167100000|2022-12-16 05:05:00|69.46|66.66|69.29|66.49|69.48|66.68|69.22|66.42|0
1671167400000|2022-12-16 05:10:00|69.33|66.53|69.73|66.93|69.73|66.93|69.29|66.49|0
1671167700000|2022-12-16 05:15:00|69.69|66.89|69.54|66.74|69.73|66.93|69.51|66.71|0
1671168000000|2022-12-16 05:20:00|69.51|66.71|69.91|67.11|69.91|67.11|69.51|66.71|0
1671168300000|2022-12-16 05:25:00|69.87|67.07|69.65|66.85|69.87|67.07|69.54|66.74|0
1671168600000|2022-12-16 05:30:00|69.69|66.89|70.12|67.32|70.12|67.32|69.65|66.85|0
1671168900000|2022-12-16 05:35:00|70.09|67.29|69.83|67.03|70.12|67.32|69.83|67.03|0
1671169200000|2022-12-16 05:40:00|69.87|67.07|69.55|66.75|69.87|67.07|69.52|66.72|0
1671169500000|2022-12-16 05:45:00|69.57|66.77|69.64|66.84|69.68|66.88|69.5|66.7|0
1671169800000|2022-12-16 05:50:00|69.66|66.86|69.38|66.58|69.68|66.88|69.31|66.51|0
1671170100000|2022-12-16 05:55:00|69.35|66.55|68.77|65.97|69.35|66.55|68.77|65.97|0
1671170400000|2022-12-16 06:00:00|68.8|66|69.05|66.25|69.16|66.36|68.73|65.93|0
1671170700000|2022-12-16 06:05:00|69.07|66.27|69.34|66.54|69.38|66.58|68.98|66.18|0
1671171000000|2022-12-16 06:10:00|69.27|66.47|69.2|66.4|69.34|66.54|69.16|66.36|0
1671171300000|2022-12-16 06:15:00|69.12|66.32|69.08|66.28|69.45|66.65|69.03|66.23|0
1671171600000|2022-12-16 06:20:00|69.05|66.25|68.9|66.1|69.05|66.25|68.72|65.92|0
1671171900000|2022-12-16 06:25:00|68.94|66.14|69.12|66.32|69.15|66.35|68.9|66.1|0
1671172200000|2022-12-16 06:30:00|69.15|66.35|69.1|66.3|69.19|66.39|69.04|66.24|0
1671172500000|2022-12-16 06:35:00|69.12|66.32|68.93|66.13|69.12|66.32|68.93|66.13|0
1671172800000|2022-12-16 06:40:00|68.95|66.15|68.93|66.13|68.97|66.17|68.79|65.99|0
1671173100000|2022-12-16 06:45:00|68.91|66.11|68.68|65.88|68.97|66.17|68.64|65.84|0
1671173400000|2022-12-16 06:50:00|68.67|65.87|68.35|65.55|68.67|65.87|68.28|65.48|0
1671173700000|2022-12-16 06:55:00|68.33|65.53|68.31|65.51|68.49|65.69|68.22|65.42|0
1671174000000|2022-12-16 07:00:00|68.28|65.48|68.49|65.69|68.56|65.76|68.27|65.47|0
1671174300000|2022-12-16 07:05:00|68.53|65.73|68.6|65.8|68.81|66.01|68.49|65.69|0
1671174600000|2022-12-16 07:10:00|68.63|65.83|68.38|65.58|68.63|65.83|68.2|65.4|0
1671174900000|2022-12-16 07:15:00|68.41|65.61|68.7|65.9|68.7|65.9|68.4|65.6|0
1671175200000|2022-12-16 07:20:00|68.66|65.86|69.28|66.48|69.41|66.61|68.66|65.86|0
1671175500000|2022-12-16 07:25:00|69.32|66.52|69.35|66.55|69.72|66.92|69.32|66.52|0
1671175800000|2022-12-16 07:30:00|69.39|66.59|69.68|66.88|69.71|66.91|69.24|66.44|0
1671176100000|2022-12-16 07:35:00|69.71|66.91|69.24|66.44|69.71|66.91|69.15|66.35|0
1671176400000|2022-12-16 07:40:00|69.2|66.4|69.49|66.69|69.53|66.73|69.2|66.4|0
1671176700000|2022-12-16 07:45:00|69.53|66.73|69.82|67.02|69.89|67.09|69.45|66.65|0
1671177000000|2022-12-16 07:50:00|69.78|66.98|69.69|66.89|69.89|67.09|69.63|66.83|0
1671177300000|2022-12-16 07:55:00|69.71|66.91|70.52|67.72|70.66|67.86|69.71|66.91|0
1671177600000|2022-12-16 08:00:00|70.55|67.75|70.22|67.42|70.55|67.75|69.74|66.94|0
1671177900000|2022-12-16 08:05:00|70.12|67.52|70.8|68.2|70.95|68.35|69.79|67.19|0
1671178200000|2022-12-16 08:10:00|70.82|68.22|71.72|69.12|71.79|69.19|70.63|68.03|0
1671178500000|2022-12-16 08:15:00|71.7|69.1|72.28|69.68|72.36|69.76|71.57|68.97|0
1671178800000|2022-12-16 08:20:00|72.24|69.64|72.36|69.76|72.51|69.91|71.92|69.32|0
1671179100000|2022-12-16 08:25:00|72.39|69.79|73.85|71.25|73.85|71.25|72.24|69.64|0
1671179400000|2022-12-16 08:30:00|73.96|71.36|74.23|71.63|74.23|71.63|73.38|70.78|0
1671179700000|2022-12-16 08:35:00|74.15|71.55|73.8|71.2|74.27|71.67|73.34|70.74|0
1671180000000|2022-12-16 08:40:00|73.77|71.17|74.07|71.47|74.07|71.47|73.69|71.09|0
1671180300000|2022-12-16 08:45:00|74.03|71.43|74.81|72.21|74.81|72.21|73.96|71.36|0
1671180600000|2022-12-16 08:50:00|74.79|72.19|75.01|72.41|75.1|72.5|74.62|72.02|0
1671180900000|2022-12-16 08:55:00|74.93|72.33|74.89|72.29|74.93|72.33|74.61|72.01|0
1671181200000|2022-12-16 09:00:00|74.81|72.21|74.65|72.05|75|72.4|74.49|71.89|0
1671181500000|2022-12-16 09:05:00|74.53|71.93|74.96|72.36|75.04|72.44|74.53|71.93|0
1671181800000|2022-12-16 09:10:00|74.98|72.38|75.51|72.91|75.71|73.11|74.96|72.36|0
1671182100000|2022-12-16 09:15:00|75.55|72.95|75.43|72.83|75.74|73.14|75.35|72.75|0
1671182400000|2022-12-16 09:20:00|75.41|72.81|75.54|72.94|75.7|73.1|75.07|72.47|0
1671182700000|2022-12-16 09:25:00|75.58|72.98|75.38|72.78|76.08|73.48|75.31|72.71|0
1671183000000|2022-12-16 09:30:00|75.35|72.75|75.15|72.55|75.5|72.9|74.8|72.2|0
1671183300000|2022-12-16 09:35:00|75.11|72.51|75.44|72.84|75.5|72.9|74.95|72.35|0
1671183600000|2022-12-16 09:40:00|75.42|72.82|75.93|73.33|76.01|73.41|75.22|72.62|0
1671183900000|2022-12-16 09:45:00|75.97|73.37|75.14|72.54|76.03|73.43|75.04|72.44|0
1671184200000|2022-12-16 09:50:00|75.18|72.58|75.06|72.46|75.34|72.74|74.94|72.34|0
1671184500000|2022-12-16 09:55:00|75.18|72.58|74.88|72.28|75.34|72.74|74.86|72.26|0
1671184800000|2022-12-16 10:00:00|74.86|72.26|75.1|72.5|75.41|72.81|74.86|72.26|0
1671185100000|2022-12-16 10:05:00|75.14|72.54|75.02|72.42|75.25|72.65|74.7|72.1|0
1671185400000|2022-12-16 10:10:00|75.06|72.46|75.74|73.14|75.74|73.14|74.64|72.04|0
1671185700000|2022-12-16 10:15:00|75.72|73.12|76.28|73.68|76.32|73.72|75.56|72.96|0
1671186000000|2022-12-16 10:20:00|76.24|73.64|76.55|73.95|76.83|74.23|76.1|73.5|0
1671186300000|2022-12-16 10:25:00|76.59|73.99|76.83|74.23|76.97|74.37|76.43|73.83|0
1671186600000|2022-12-16 10:30:00|76.81|74.21|76.47|73.87|76.91|74.31|76.47|73.87|0
1671186900000|2022-12-16 10:35:00|76.49|73.89|75.95|73.35|76.63|74.03|75.91|73.31|0
1671187200000|2022-12-16 10:40:00|75.93|73.33|76.31|73.71|76.35|73.75|75.93|73.33|0
1671187500000|2022-12-16 10:45:00|76.27|73.67|76.86|74.26|77.27|74.67|76.27|73.67|0
1671187800000|2022-12-16 10:50:00|76.94|74.34|77.1|74.5|77.18|74.58|76.78|74.18|0
1671188100000|2022-12-16 10:55:00|77.12|74.52|76.5|73.9|77.22|74.62|76.34|73.74|0
1671188400000|2022-12-16 11:00:00|76.46|73.86|76.38|73.78|76.98|74.38|76.22|73.62|0
1671188700000|2022-12-16 11:05:00|76.42|73.82|75.94|73.34|76.54|73.94|75.86|73.26|0
1671189000000|2022-12-16 11:10:00|75.9|73.3|75.31|72.71|75.9|73.3|75.27|72.67|0
1671189300000|2022-12-16 11:15:00|75.38|72.78|74.95|72.35|75.42|72.82|74.93|72.33|0
1671189600000|2022-12-16 11:20:00|74.93|72.33|75.44|72.84|75.46|72.86|74.91|72.31|0
1671189900000|2022-12-16 11:25:00|75.38|72.78|75.03|72.43|75.38|72.78|74.83|72.23|0
1671190200000|2022-12-16 11:30:00|75.06|72.46|75.06|72.46|75.26|72.66|74.71|72.11|0
1671190500000|2022-12-16 11:35:00|75.1|72.5|72.94|70.34|75.4|72.8|72.82|70.22|0
1671190800000|2022-12-16 11:40:00|72.98|70.38|73.35|70.75|73.35|70.75|72.91|70.31|0
1671191100000|2022-12-16 11:45:00|73.33|70.73|73.72|71.12|73.72|71.12|73.33|70.73|0
1671191400000|2022-12-16 11:50:00|73.8|71.2|73.75|71.15|73.95|71.35|73.33|70.73|0
1671191700000|2022-12-16 11:55:00|73.72|71.12|73.48|70.88|73.79|71.19|73.48|70.88|0
1671192000000|2022-12-16 12:00:00|73.52|70.92|72.28|69.68|73.52|70.92|72.28|69.68|0
1671192300000|2022-12-16 12:05:00|72.36|69.76|72.63|70.03|72.7|70.1|72.17|69.57|0
1671192600000|2022-12-16 12:10:00|72.55|69.95|72.84|70.24|72.86|70.26|72.39|69.79|0
1671192900000|2022-12-16 12:15:00|72.82|70.22|72.49|69.89|72.89|70.29|72.43|69.83|0
1671193200000|2022-12-16 12:20:00|72.51|69.91|73.12|70.52|73.12|70.52|72.24|69.64|0
1671193500000|2022-12-16 12:25:00|73.16|70.56|73.43|70.83|73.69|71.09|73.04|70.44|0
1671193800000|2022-12-16 12:30:00|73.47|70.87|73.39|70.79|73.98|71.38|73.35|70.75|0
1671194100000|2022-12-16 12:35:00|73.35|70.75|73.19|70.59|73.37|70.77|72.92|70.32|0
1671194400000|2022-12-16 12:40:00|73.15|70.55|72.69|70.09|73.43|70.83|72.69|70.09|0
1671194700000|2022-12-16 12:45:00|72.73|70.13|72.5|69.9|72.73|70.13|72.42|69.82|0
1671195000000|2022-12-16 12:50:00|72.53|69.93|72.48|69.88|72.61|70.01|72.26|69.66|0
1671195300000|2022-12-16 12:55:00|72.49|69.89|71.37|68.77|72.51|69.91|71.37|68.77|0
1671195600000|2022-12-16 13:00:00|71.38|68.78|71.95|69.35|72.3|69.7|71.38|68.78|0
1671195900000|2022-12-16 13:05:00|71.92|69.32|71.88|69.28|72.11|69.51|71.57|68.97|0
1671196200000|2022-12-16 13:10:00|71.84|69.24|72.06|69.46|72.3|69.7|71.72|69.12|0
1671196500000|2022-12-16 13:15:00|72.08|69.48|72.22|69.62|72.26|69.66|71.57|68.97|0
1671196800000|2022-12-16 13:20:00|72.33|69.73|72.29|69.69|72.64|70.04|72.1|69.5|0
1671197100000|2022-12-16 13:25:00|72.33|69.73|72.4|69.8|72.52|69.92|72.06|69.46|0
1671197400000|2022-12-16 13:30:00|72.52|69.92|74.16|71.56|74.24|71.64|70.3|67.7|0
1671197700000|2022-12-16 13:35:00|74.2|71.6|74.78|72.18|74.82|72.22|74.2|71.6|0
1671198000000|2022-12-16 13:40:00|74.82|72.22|74.47|71.87|74.82|72.22|74.35|71.75|0
1671198300000|2022-12-16 13:45:00|74.49|71.89|74.43|71.83|74.74|72.14|73.98|71.38|0
1671198600000|2022-12-16 13:50:00|74.35|71.75|74.38|71.78|74.39|71.79|73.96|71.36|0
1671198900000|2022-12-16 13:55:00|74.37|71.77|74.11|71.51|74.42|71.82|73.84|71.24|0
1671199200000|2022-12-16 14:00:00|74.05|71.45|74.17|71.57|74.19|71.59|73.68|71.08|0
1671199500000|2022-12-16 14:05:00|74.15|71.55|74.52|71.92|74.52|71.92|73.49|70.89|0
1671199800000|2022-12-16 14:10:00|74.61|72.01|75|72.4|75.16|72.56|74.34|71.74|0
1671200100000|2022-12-16 14:15:00|74.96|72.36|74.92|72.32|75.36|72.76|74.57|71.97|0
1671200400000|2022-12-16 14:20:00|74.88|72.28|74.57|71.97|74.88|72.28|74.34|71.74|0
1671200700000|2022-12-16 14:25:00|74.8|72.2|72.6|70|75.47|72.87|72.6|70|0
1671201000000|2022-12-16 14:30:00|72.56|69.96|72.88|70.28|73.18|70.58|71.23|68.63|0
1671201300000|2022-12-16 14:35:00|72.84|70.24|73.21|70.61|73.48|70.88|71.81|69.21|0
1671201600000|2022-12-16 14:40:00|73.17|70.57|72.69|70.09|73.75|71.15|71.95|69.35|0
1671201900000|2022-12-16 14:45:00|71.58|68.98|71.2|68.6|73.21|70.61|71.2|68.6|0
1671202200000|2022-12-16 14:50:00|70.86|68.26|71.31|68.71|71.76|69.16|70.86|68.26|0
1671202500000|2022-12-16 14:55:00|71.23|68.63|71.8|69.2|71.91|69.31|71.05|68.45|0
1671202800000|2022-12-16 15:00:00|71.87|69.27|73.7|71.1|73.86|71.26|71.87|69.27|0
1671203100000|2022-12-16 15:05:00|73.65|71.05|74.48|71.88|74.56|71.96|73.16|70.56|0
1671203400000|2022-12-16 15:10:00|74.44|71.84|75.28|72.68|75.38|72.78|74.28|71.68|0
1671203700000|2022-12-16 15:15:00|75.3|72.7|74.55|71.95|75.7|73.1|74.44|71.84|0
1671204000000|2022-12-16 15:20:00|74.51|71.91|75.7|73.1|75.7|73.1|74.44|71.84|0
1671204300000|2022-12-16 15:25:00|75.66|73.06|76.8|74.2|76.8|74.2|73.42|70.82|0
1671204600000|2022-12-16 15:30:00|77|74.4|77.6|75|77.8|75.2|76.2|73.6|0
1671204900000|2022-12-16 15:35:00|77.64|75.04|77.05|74.45|78.34|75.74|76.97|74.37|0
1671205200000|2022-12-16 15:40:00|77.17|74.57|76.33|73.73|77.49|74.89|76.17|73.57|0
1671205500000|2022-12-16 15:45:00|76.44|73.84|77.04|74.44|77.24|74.64|76.21|73.61|0
1671205800000|2022-12-16 15:50:00|77.12|74.52|76.72|74.12|77.36|74.76|76.68|74.08|0
1671206100000|2022-12-16 15:55:00|76.64|74.04|76.44|73.84|77.04|74.44|76.36|73.76|0
1671206400000|2022-12-16 16:00:00|76.4|73.8|76.8|74.2|77.04|74.44|76.2|73.6|0
1671206700000|2022-12-16 16:05:00|76.76|74.16|77.07|74.47|77.11|74.51|75.02|72.42|0
1671207000000|2022-12-16 16:10:00|77.11|74.51|75.63|73.03|77.92|75.32|75.63|73.03|0
1671207300000|2022-12-16 16:15:00|75.75|73.15|76.15|73.55|76.31|73.71|75.44|72.84|0
1671207600000|2022-12-16 16:20:00|76.11|73.51|77.27|74.67|77.31|74.71|75.91|73.31|0
1671207900000|2022-12-16 16:25:00|77.23|74.63|77.02|74.42|77.35|74.75|76.54|73.94|0
1671208200000|2022-12-16 16:30:00|76.94|74.34|76.42|73.82|76.98|74.38|76.06|73.46|0
1671208500000|2022-12-16 16:35:00|76.52|73.92|76.38|73.78|76.74|74.14|76.1|73.5|0
1671208800000|2022-12-16 16:40:00|76.42|73.82|77.16|74.56|77.58|74.98|76.3|73.7|0
1671209100000|2022-12-16 16:45:00|77.14|74.54|78.35|75.75|78.44|75.84|76.9|74.3|0
1671209400000|2022-12-16 16:50:00|78.31|75.71|77.86|75.26|78.31|75.71|77.7|75.1|0
1671209700000|2022-12-16 16:55:00|77.9|75.3|78.49|75.89|78.78|76.18|77.49|74.89|0
1671210000000|2022-12-16 17:00:00|78.45|75.85|77.96|75.36|78.57|75.97|77.88|75.28|0
1671210300000|2022-12-16 17:05:00|77.88|75.28|78.49|75.89|78.49|75.89|77.88|75.28|0
1671210600000|2022-12-16 17:10:00|78.45|75.85|78.36|75.76|78.57|75.97|77.88|75.28|0
1671210900000|2022-12-16 17:15:00|78.4|75.8|77.55|74.95|78.65|76.05|77.55|74.95|0
1671211200000|2022-12-16 17:20:00|77.51|74.91|77.71|75.11|78.32|75.72|77.47|74.87|0
1671211500000|2022-12-16 17:25:00|77.75|75.15|77.54|74.94|78.07|75.47|77.5|74.9|0
1671211800000|2022-12-16 17:30:00|77.58|74.98|77.42|74.82|77.87|75.27|77.38|74.78|0
1671212100000|2022-12-16 17:35:00|77.46|74.86|76.94|74.34|77.58|74.98|76.34|73.74|0
1671212400000|2022-12-16 17:40:00|77.06|74.46|78.27|75.67|78.27|75.67|77.06|74.46|0
1671212700000|2022-12-16 17:45:00|78.23|75.63|78.11|75.51|78.47|75.87|77.94|75.34|0
1671213000000|2022-12-16 17:50:00|78.15|75.55|78.92|76.32|78.96|76.36|78.15|75.55|0
1671213300000|2022-12-16 17:55:00|78.96|76.36|79.17|76.57|79.38|76.78|78.76|76.16|0
1671213600000|2022-12-16 18:00:00|79.13|76.53|79.04|76.44|79.33|76.73|78.67|76.07|0
1671213900000|2022-12-16 18:05:00|79|76.4|78.75|76.15|79.29|76.69|78.59|75.99|0
1671214200000|2022-12-16 18:10:00|78.83|76.23|78.79|76.19|78.96|76.36|78.42|75.82|0
1671214500000|2022-12-16 18:15:00|78.75|76.15|78.83|76.23|78.83|76.23|78.05|75.45|0
1671214800000|2022-12-16 18:20:00|78.87|76.27|78.87|76.27|79.04|76.44|78.67|76.07|0
1671215100000|2022-12-16 18:25:00|78.91|76.31|78.72|76.12|79.1|76.5|78.48|75.88|0
1671215400000|2022-12-16 18:30:00|78.76|76.16|77.86|75.26|78.89|76.29|77.66|75.06|0
1671215700000|2022-12-16 18:35:00|77.9|75.3|78.27|75.67|78.27|75.67|77.54|74.94|0
1671216000000|2022-12-16 18:40:00|78.23|75.63|77.98|75.38|78.43|75.83|77.86|75.26|0
1671216300000|2022-12-16 18:45:00|77.94|75.34|77.41|74.81|78.02|75.42|77.29|74.69|0
1671216600000|2022-12-16 18:50:00|77.45|74.85|77.83|75.23|78.1|75.5|77.41|74.81|0
1671216900000|2022-12-16 18:55:00|77.81|75.21|77.85|75.25|78.26|75.66|77.57|74.97|0
1671217200000|2022-12-16 19:00:00|77.89|75.29|77.73|75.13|78.06|75.46|77.44|74.84|0
1671217500000|2022-12-16 19:05:00|77.75|75.15|77.32|74.72|77.97|75.37|77.2|74.6|0
1671217800000|2022-12-16 19:10:00|77.36|74.76|76.47|73.87|77.36|74.76|76.39|73.79|0
1671218100000|2022-12-16 19:15:00|76.43|73.83|76.75|74.15|76.87|74.27|76.15|73.55|0
1671218400000|2022-12-16 19:20:00|76.71|74.11|77.35|74.75|77.72|75.12|76.67|74.07|0
1671218700000|2022-12-16 19:25:00|77.48|74.88|77.8|75.2|77.8|75.2|77.31|74.71|0
1671219000000|2022-12-16 19:30:00|77.84|75.24|78.49|75.89|78.66|76.06|77.68|75.08|0
1671219300000|2022-12-16 19:35:00|78.41|75.81|78.08|75.48|78.45|75.85|77.8|75.2|0
1671219600000|2022-12-16 19:40:00|78.12|75.52|78|75.4|78.12|75.52|77.75|75.15|0
1671219900000|2022-12-16 19:45:00|78.04|75.44|77.55|74.95|78.28|75.68|77.55|74.95|0
1671220200000|2022-12-16 19:50:00|77.51|74.91|75.3|72.7|77.64|75.04|75.22|72.62|0
1671220500000|2022-12-16 19:55:00|75.26|72.66|74.56|71.96|75.54|72.94|74.11|71.51|0
1671220800000|2022-12-16 20:00:00|74.58|71.98|74.7|72.1|74.74|72.14|73.99|71.39|0
1671221100000|2022-12-16 20:05:00|74.78|72.18|75.29|72.69|75.49|72.89|74.7|72.1|0
1671221400000|2022-12-16 20:10:00|75.33|72.73|73.48|70.88|75.41|72.81|73.44|70.84|0
1671221700000|2022-12-16 20:15:00|73.52|70.92|73.48|70.88|73.56|70.96|72.59|69.99|0
1671222000000|2022-12-16 20:20:00|73.56|70.96|72.93|70.33|73.75|71.15|72.82|70.22|0
1671222300000|2022-12-16 20:25:00|72.89|70.29|72.78|70.18|73.4|70.8|72.58|69.98|0
1671222600000|2022-12-16 20:30:00|72.66|70.06|72.01|69.41|72.66|70.06|71.59|68.99|0
1671222900000|2022-12-16 20:35:00|71.97|69.37|73.43|70.83|73.43|70.83|70.34|67.74|0
1671223200000|2022-12-16 20:40:00|73.39|70.79|73.78|71.18|73.78|71.18|72.85|70.25|0
1671223500000|2022-12-16 20:45:00|73.93|71.33|73.81|71.21|74.01|71.41|73.08|70.48|0
1671223800000|2022-12-16 20:50:00|73.89|71.29|74.16|71.56|75.18|72.58|73.77|71.17|0
1671224100000|2022-12-16 20:55:00|74.04|71.44|75.45|72.85|75.45|72.85|73.58|70.98|0
1671224400000|2022-12-16 21:00:00|75.49|72.89|76.23|73.63|76.93|74.33|75.34|72.74|0
1671224700000|2022-12-16 21:05:00|76.19|73.59|75.61|73.01|76.21|73.61|75.43|72.83|0
1671225000000|2022-12-16 21:10:00|75.57|72.97|76.32|73.72|76.32|73.72|75.53|72.93|0
1671412500000|2022-12-19 01:15:00|72.9|70.1|72.94|70.14|72.98|70.18|72.9|70.1|0
1671412800000|2022-12-19 01:20:00|72.98|70.18|72.86|70.06|73.09|70.29|72.86|70.06|0
1671413100000|2022-12-19 01:25:00|72.9|70.1|72.97|70.17|72.97|70.17|72.78|69.98|0
1671413400000|2022-12-19 01:30:00|72.93|70.13|72.72|69.92|72.93|70.13|72.7|69.9|0
1671413700000|2022-12-19 01:35:00|72.74|69.94|72.89|70.09|72.89|70.09|72.62|69.82|0
1671414000000|2022-12-19 01:40:00|72.87|70.07|72.89|70.09|73.01|70.21|72.78|69.98|0
1671414300000|2022-12-19 01:45:00|72.87|70.07|72.97|70.17|72.97|70.17|72.77|69.97|0
1671414600000|2022-12-19 01:50:00|72.95|70.15|73.2|70.4|73.2|70.4|72.95|70.15|0
1671414900000|2022-12-19 01:55:00|73.23|70.43|73.1|70.3|73.23|70.43|73|70.2|0
1671415200000|2022-12-19 02:00:00|73.12|70.32|73.08|70.28|73.16|70.36|72.88|70.08|0
1671415500000|2022-12-19 02:05:00|73.11|70.31|73|70.2|73.11|70.31|72.9|70.1|0
1671415800000|2022-12-19 02:10:00|72.98|70.18|73.15|70.35|73.23|70.43|72.96|70.16|0
1671416100000|2022-12-19 02:15:00|73.11|70.31|73.5|70.7|73.54|70.74|73.11|70.31|0
1671416400000|2022-12-19 02:20:00|73.54|70.74|73.53|70.73|73.61|70.81|73.46|70.66|0
1671416700000|2022-12-19 02:25:00|73.57|70.77|73.45|70.65|73.57|70.77|73.38|70.58|0
1671417000000|2022-12-19 02:30:00|73.49|70.69|73.41|70.61|73.49|70.69|73.34|70.54|0
1671417300000|2022-12-19 02:35:00|73.43|70.63|73.61|70.81|73.65|70.85|73.41|70.61|0
1671417600000|2022-12-19 02:40:00|73.57|70.77|73.6|70.8|73.65|70.85|73.53|70.73|0
1671417900000|2022-12-19 02:45:00|73.57|70.77|73.49|70.69|73.64|70.84|73.47|70.67|0
1671418200000|2022-12-19 02:50:00|73.45|70.65|73.41|70.61|73.45|70.65|73.29|70.49|0
1671418500000|2022-12-19 02:55:00|73.37|70.57|73.29|70.49|73.41|70.61|73.21|70.41|0
1671418800000|2022-12-19 03:00:00|73.25|70.45|73.21|70.41|73.29|70.49|73.17|70.37|0
1671419100000|2022-12-19 03:05:00|73.25|70.45|73.01|70.21|73.25|70.45|72.97|70.17|0
1671419400000|2022-12-19 03:10:00|72.97|70.17|73.11|70.31|73.11|70.31|72.94|70.14|0
1671419700000|2022-12-19 03:15:00|73.09|70.29|73.22|70.42|73.26|70.46|73.05|70.25|0
1671420000000|2022-12-19 03:20:00|73.2|70.4|73.32|70.52|73.36|70.56|73.16|70.36|0
1671420300000|2022-12-19 03:25:00|73.36|70.56|73.16|70.36|73.36|70.56|73.08|70.28|0
1671420600000|2022-12-19 03:30:00|73.12|70.32|73.31|70.51|73.31|70.51|73.12|70.32|0
1671420900000|2022-12-19 03:35:00|73.35|70.55|73.43|70.63|73.47|70.67|73.27|70.47|0
1671421200000|2022-12-19 03:40:00|73.41|70.61|73.31|70.51|73.41|70.61|73.29|70.49|0
1671421500000|2022-12-19 03:45:00|73.35|70.55|73.42|70.62|73.43|70.63|73.31|70.51|0
1671421800000|2022-12-19 03:50:00|73.41|70.61|73.23|70.43|73.41|70.61|73.23|70.43|0
1671422100000|2022-12-19 03:55:00|73.19|70.39|73.23|70.43|73.27|70.47|73.11|70.31|0
1671422400000|2022-12-19 04:00:00|73.27|70.47|73.15|70.35|73.27|70.47|73.07|70.27|0
1671422700000|2022-12-19 04:05:00|73.19|70.39|73.22|70.42|73.22|70.42|73.13|70.33|0
1671423000000|2022-12-19 04:10:00|73.26|70.46|73.26|70.46|73.3|70.5|73.22|70.42|0
1671423300000|2022-12-19 04:15:00|73.24|70.44|73.1|70.3|73.24|70.44|73.1|70.3|0
1671423600000|2022-12-19 04:20:00|73.16|70.36|73.14|70.34|73.18|70.38|73.1|70.3|0
1671423900000|2022-12-19 04:25:00|73.1|70.3|73.06|70.26|73.1|70.3|72.95|70.15|0
1671424200000|2022-12-19 04:30:00|73.1|70.3|73.06|70.26|73.1|70.3|72.98|70.18|0
1671424500000|2022-12-19 04:35:00|73.1|70.3|73.17|70.37|73.17|70.37|73.06|70.26|0
1671424800000|2022-12-19 04:40:00|73.21|70.41|73.13|70.33|73.21|70.41|73.06|70.26|0
1671425100000|2022-12-19 04:45:00|73.17|70.37|73.09|70.29|73.17|70.37|73.07|70.27|0
1671425400000|2022-12-19 04:50:00|73.07|70.27|73.09|70.29|73.09|70.29|73.01|70.21|0
1671425700000|2022-12-19 04:55:00|73.13|70.33|73.32|70.52|73.32|70.52|73.13|70.33|0
1671426000000|2022-12-19 05:00:00|73.4|70.6|73.4|70.6|73.4|70.6|73.24|70.44|0
1671426300000|2022-12-19 05:05:00|73.36|70.56|73.51|70.71|73.55|70.75|73.32|70.52|0
1671426600000|2022-12-19 05:10:00|73.47|70.67|73.78|70.98|73.9|71.1|73.47|70.67|0
1671426900000|2022-12-19 05:15:00|73.74|70.94|73.82|71.02|73.82|71.02|73.67|70.87|0
1671427200000|2022-12-19 05:20:00|73.86|71.06|73.9|71.1|73.94|71.14|73.78|70.98|0
1671427500000|2022-12-19 05:25:00|73.86|71.06|73.78|70.98|73.9|71.1|73.78|70.98|0
1671427800000|2022-12-19 05:30:00|73.8|71|74.21|71.41|74.21|71.41|73.68|70.88|0
1671428100000|2022-12-19 05:35:00|74.17|71.37|74.48|71.68|74.64|71.84|74.17|71.37|0
1671428400000|2022-12-19 05:40:00|74.46|71.66|74.36|71.56|74.52|71.72|74.28|71.48|0
1671428700000|2022-12-19 05:45:00|74.32|71.52|74.04|71.24|74.36|71.56|73.99|71.19|0
1671429000000|2022-12-19 05:50:00|74|71.2|74.12|71.32|74.14|71.34|73.96|71.16|0
1671429300000|2022-12-19 05:55:00|74.08|71.28|73.84|71.04|74.2|71.4|73.84|71.04|0
1671429600000|2022-12-19 06:00:00|73.92|71.12|73.69|70.89|73.92|71.12|73.57|70.77|0
1671429900000|2022-12-19 06:05:00|73.65|70.85|73.8|71|73.84|71.04|73.57|70.77|0
1671430200000|2022-12-19 06:10:00|73.76|70.96|73.59|70.79|73.84|71.04|73.59|70.79|0
1671430500000|2022-12-19 06:15:00|73.6|70.8|73.49|70.69|73.64|70.84|73.37|70.57|0
1671430800000|2022-12-19 06:20:00|73.47|70.67|73.48|70.68|73.49|70.69|73.33|70.53|0
1671431100000|2022-12-19 06:25:00|73.44|70.64|73.33|70.53|73.44|70.64|73.25|70.45|0
1671431400000|2022-12-19 06:30:00|73.37|70.57|73.4|70.6|73.44|70.64|73.29|70.49|0
1671431700000|2022-12-19 06:35:00|73.36|70.56|73.27|70.47|73.36|70.56|73.25|70.45|0
1671432000000|2022-12-19 06:40:00|73.28|70.48|73.4|70.6|73.44|70.64|73.24|70.44|0
1671432300000|2022-12-19 06:45:00|73.42|70.62|73.24|70.44|73.42|70.62|73.16|70.36|0
1671432600000|2022-12-19 06:50:00|73.26|70.46|73.3|70.5|73.36|70.56|73.24|70.44|0
1671432900000|2022-12-19 06:55:00|73.32|70.52|72.81|70.01|73.36|70.56|72.81|70.01|0
1671433200000|2022-12-19 07:00:00|72.85|70.05|73.04|70.24|73.16|70.36|72.7|69.9|0
1671433500000|2022-12-19 07:05:00|73.12|70.32|71.36|68.56|73.2|70.4|71.36|68.56|0
1671433800000|2022-12-19 07:10:00|71.4|68.6|71.36|68.56|71.5|68.7|71.26|68.46|0
1671434100000|2022-12-19 07:15:00|71.32|68.52|71.66|68.86|71.7|68.9|71.32|68.52|0
1671434400000|2022-12-19 07:20:00|71.65|68.85|71.66|68.86|71.66|68.86|71.47|68.67|0
1671434700000|2022-12-19 07:25:00|71.59|68.79|71.43|68.63|71.74|68.94|71.35|68.55|0
1671435000000|2022-12-19 07:30:00|71.39|68.59|71.62|68.82|71.66|68.86|71.39|68.59|0
1671435300000|2022-12-19 07:35:00|71.58|68.78|71.62|68.82|71.81|69.01|71.54|68.74|0
1671435600000|2022-12-19 07:40:00|71.6|68.8|71.62|68.82|71.66|68.86|71.5|68.7|0
1671435900000|2022-12-19 07:45:00|71.65|68.85|71.81|69.01|71.9|69.1|71.62|68.82|0
1671436200000|2022-12-19 07:50:00|71.77|68.97|71.65|68.85|71.77|68.97|71.5|68.7|0
1671436500000|2022-12-19 07:55:00|71.63|68.83|71.57|68.77|71.65|68.85|71.38|68.58|0
1671436800000|2022-12-19 08:00:00|71.73|68.93|70.85|68.05|71.73|68.93|70.73|67.93|0
1671437100000|2022-12-19 08:05:00|70.77|68.17|70.44|67.84|70.86|68.26|70.37|67.77|0
1671437400000|2022-12-19 08:10:00|70.36|67.76|69.84|67.24|70.36|67.76|69.72|67.12|0
1671437700000|2022-12-19 08:15:00|69.86|67.26|69.78|67.18|70.06|67.46|69.68|67.08|0
1671438000000|2022-12-19 08:20:00|69.74|67.14|69.79|67.19|69.91|67.31|69.38|66.78|0
1671438300000|2022-12-19 08:25:00|69.83|67.23|70.06|67.46|70.06|67.46|69.68|67.08|0
1671438600000|2022-12-19 08:30:00|70.08|67.48|70.43|67.83|70.47|67.87|70.08|67.48|0
1671438900000|2022-12-19 08:35:00|70.39|67.79|70.47|67.87|70.58|67.98|70.28|67.68|0
1671439200000|2022-12-19 08:40:00|70.39|67.79|70.16|67.56|70.43|67.83|69.96|67.36|0
1671439500000|2022-12-19 08:45:00|70.2|67.6|70.07|67.47|70.41|67.81|70.07|67.47|0
1671439800000|2022-12-19 08:50:00|70.05|67.45|70.05|67.45|70.24|67.64|69.97|67.37|0
1671440100000|2022-12-19 08:55:00|70.08|67.48|70.2|67.6|70.42|67.82|70.07|67.47|0
1671440400000|2022-12-19 09:00:00|70.25|67.65|70.42|67.82|70.46|67.86|69.84|67.24|0
1671440700000|2022-12-19 09:05:00|70.46|67.86|70.06|67.46|70.5|67.9|70|67.4|0
1671441000000|2022-12-19 09:10:00|70.08|67.48|70.3|67.7|70.34|67.74|69.97|67.37|0
1671441300000|2022-12-19 09:15:00|70.27|67.67|69.72|67.12|70.3|67.7|69.62|67.02|0
1671441600000|2022-12-19 09:20:00|69.74|67.14|69.7|67.1|69.77|67.17|69.59|66.99|0
1671441900000|2022-12-19 09:25:00|69.74|67.14|69.96|67.36|70|67.4|69.55|66.95|0
1671442200000|2022-12-19 09:30:00|69.92|67.32|70.09|67.49|70.18|67.58|69.85|67.25|0
1671442500000|2022-12-19 09:35:00|70.11|67.51|70.26|67.66|70.26|67.66|69.84|67.24|0
1671442800000|2022-12-19 09:40:00|70.29|67.69|70.52|67.92|70.79|68.19|70.29|67.69|0
1671443100000|2022-12-19 09:45:00|70.54|67.94|70.59|67.99|70.84|68.24|70.48|67.88|0
1671443400000|2022-12-19 09:50:00|70.61|68.01|70.4|67.8|70.67|68.07|70.25|67.65|0
1671443700000|2022-12-19 09:55:00|70.44|67.84|70.78|68.18|70.78|68.18|70.4|67.8|0
1671444000000|2022-12-19 10:00:00|70.76|68.16|70.63|68.03|70.78|68.18|70.51|67.91|0
1671444300000|2022-12-19 10:05:00|70.7|68.1|70.81|68.21|70.85|68.25|70.63|68.03|0
1671444600000|2022-12-19 10:10:00|70.85|68.25|70.28|67.68|70.85|68.25|70.24|67.64|0
1671444900000|2022-12-19 10:15:00|70.24|67.64|69.68|67.08|70.24|67.64|69.57|66.97|0
1671445200000|2022-12-19 10:20:00|69.64|67.04|69.6|67|69.64|67.04|69.34|66.74|0
1671445500000|2022-12-19 10:25:00|69.62|67.02|69.71|67.11|69.9|67.3|69.6|67|0
1671445800000|2022-12-19 10:30:00|69.67|67.07|69.84|67.24|69.86|67.26|69.58|66.98|0
1671446100000|2022-12-19 10:35:00|69.8|67.2|69.69|67.09|69.86|67.26|69.69|67.09|0
1671446400000|2022-12-19 10:40:00|69.67|67.07|69.56|66.96|69.67|67.07|69.35|66.75|0
1671446700000|2022-12-19 10:45:00|69.58|66.98|69.55|66.95|69.78|67.18|69.52|66.92|0
1671447000000|2022-12-19 10:50:00|69.52|66.92|69.74|67.14|69.78|67.18|69.52|66.92|0
1671447300000|2022-12-19 10:55:00|69.72|67.12|69.96|67.36|70.04|67.44|69.68|67.08|0
1671447600000|2022-12-19 11:00:00|70|67.4|70.34|67.74|70.34|67.74|69.95|67.35|0
1671447900000|2022-12-19 11:05:00|70.32|67.72|70.07|67.47|70.38|67.78|70.04|67.44|0
1671448200000|2022-12-19 11:10:00|70.09|67.49|70.22|67.62|70.22|67.62|70.04|67.44|0
1671448500000|2022-12-19 11:15:00|70.26|67.66|70.14|67.54|70.37|67.77|70.13|67.53|0
1671448800000|2022-12-19 11:20:00|70.13|67.53|70.03|67.43|70.18|67.58|69.99|67.39|0
1671449100000|2022-12-19 11:25:00|70.01|67.41|70.07|67.47|70.26|67.66|70.01|67.41|0
1671449400000|2022-12-19 11:30:00|70.09|67.49|70.44|67.84|70.44|67.84|70.05|67.45|0
1671449700000|2022-12-19 11:35:00|70.4|67.8|70.55|67.95|70.63|68.03|70.33|67.73|0
1671450000000|2022-12-19 11:40:00|70.54|67.94|70.72|68.12|70.86|68.26|70.54|67.94|0
1671450300000|2022-12-19 11:45:00|70.74|68.14|71.04|68.44|71.24|68.64|70.74|68.14|0
1671450600000|2022-12-19 11:50:00|71.03|68.43|70.81|68.21|71.1|68.5|70.66|68.06|0
1671450900000|2022-12-19 11:55:00|70.85|68.25|70.62|68.02|70.91|68.31|70.62|68.02|0
1671451200000|2022-12-19 12:00:00|70.6|68|70.66|68.06|70.81|68.21|70.6|68|0
1671451500000|2022-12-19 12:05:00|70.7|68.1|71.04|68.44|71.13|68.53|70.54|67.94|0
1671451800000|2022-12-19 12:10:00|71.08|68.48|70.69|68.09|71.11|68.51|70.65|68.05|0
1671452100000|2022-12-19 12:15:00|70.64|68.04|70.63|68.03|70.73|68.13|70.43|67.83|0
1671452400000|2022-12-19 12:20:00|70.61|68.01|70.46|67.86|70.69|68.09|70.39|67.79|0
1671452700000|2022-12-19 12:25:00|70.44|67.84|70.65|68.05|70.65|68.05|70.27|67.67|0
1671453000000|2022-12-19 12:30:00|70.61|68.01|70.5|67.9|70.88|68.28|70.46|67.86|0
1671453300000|2022-12-19 12:35:00|70.42|67.82|70.3|67.7|70.53|67.93|70.23|67.63|0
1671453600000|2022-12-19 12:40:00|70.34|67.74|70.49|67.89|70.53|67.93|70.3|67.7|0
1671453900000|2022-12-19 12:45:00|70.57|67.97|70.15|67.55|70.63|68.03|70.15|67.55|0
1671454200000|2022-12-19 12:50:00|70.19|67.59|70.39|67.79|70.41|67.81|70.07|67.47|0
1671454500000|2022-12-19 12:55:00|70.41|67.81|70.52|67.92|70.52|67.92|70.18|67.58|0
1671454800000|2022-12-19 13:00:00|70.56|67.96|70.39|67.79|70.6|68|70.35|67.75|0
1671455100000|2022-12-19 13:05:00|70.37|67.77|70.52|67.92|70.67|68.07|70.29|67.69|0
1671455400000|2022-12-19 13:10:00|70.54|67.94|71.19|68.59|71.24|68.64|70.5|67.9|0
1671455700000|2022-12-19 13:15:00|71.2|68.6|71.38|68.78|71.43|68.83|71.11|68.51|0
1671456000000|2022-12-19 13:20:00|71.36|68.76|71.62|69.02|71.66|69.06|71.28|68.68|0
1671456300000|2022-12-19 13:25:00|71.66|69.06|71.58|68.98|71.66|69.06|71.43|68.83|0
1671456600000|2022-12-19 13:30:00|71.56|68.96|71.81|69.21|71.81|69.21|71.54|68.94|0
1671456900000|2022-12-19 13:35:00|71.89|69.29|72.08|69.48|72.31|69.71|71.85|69.25|0
1671457200000|2022-12-19 13:40:00|72.04|69.44|72.08|69.48|72.27|69.67|71.85|69.25|0
1671457500000|2022-12-19 13:45:00|72.06|69.46|72.27|69.67|72.27|69.67|72|69.4|0
1671457800000|2022-12-19 13:50:00|72.29|69.69|72.25|69.65|72.37|69.77|72.07|69.47|0
1671458100000|2022-12-19 13:55:00|72.27|69.67|72.27|69.67|72.38|69.78|72.15|69.55|0
1671458400000|2022-12-19 14:00:00|72.3|69.7|71.88|69.28|72.3|69.7|71.88|69.28|0
1671458700000|2022-12-19 14:05:00|71.9|69.3|71.99|69.39|72.03|69.43|71.64|69.04|0
1671459000000|2022-12-19 14:10:00|72.01|69.41|72.57|69.97|72.57|69.97|71.99|69.39|0
1671459300000|2022-12-19 14:15:00|72.53|69.93|72.37|69.77|72.61|70.01|72.18|69.58|0
1671459600000|2022-12-19 14:20:00|72.41|69.81|72.18|69.58|72.45|69.85|72.14|69.54|0
1671459900000|2022-12-19 14:25:00|72.29|69.69|72.22|69.62|72.37|69.77|71.95|69.35|0
1671460200000|2022-12-19 14:30:00|72.18|69.58|72.8|70.2|73.03|70.43|71.07|68.47|0
1671460500000|2022-12-19 14:35:00|72.68|70.08|71.78|69.18|73.03|70.43|71.4|68.8|0
1671460800000|2022-12-19 14:40:00|71.86|69.26|72.4|69.8|72.87|70.27|71.67|69.07|0
1671461100000|2022-12-19 14:45:00|72.36|69.76|73.85|71.25|74.07|71.47|72.29|69.69|0
1671461400000|2022-12-19 14:50:00|73.89|71.29|73.22|70.62|74.66|72.06|73.06|70.46|0
1671461700000|2022-12-19 14:55:00|73.26|70.66|72.98|70.38|73.73|71.13|72.98|70.38|0
1671462000000|2022-12-19 15:00:00|72.94|70.34|73.45|70.85|73.65|71.05|72.9|70.3|0
1671462300000|2022-12-19 15:05:00|73.53|70.93|73.45|70.85|73.93|71.33|73.45|70.85|0
1671462600000|2022-12-19 15:10:00|73.53|70.93|72.5|69.9|73.53|70.93|72.39|69.79|0
1671462900000|2022-12-19 15:15:00|72.54|69.94|72.35|69.75|72.97|70.37|72.23|69.63|0
1671463200000|2022-12-19 15:20:00|72.31|69.71|70.83|68.23|72.37|69.77|70.72|68.12|0
1671463500000|2022-12-19 15:25:00|70.87|68.27|70.79|68.19|71.14|68.54|70.68|68.08|0
1671463800000|2022-12-19 15:30:00|70.75|68.15|71.52|68.92|71.72|69.12|70.75|68.15|0
1671464100000|2022-12-19 15:35:00|71.48|68.88|72.46|69.86|72.46|69.86|71.37|68.77|0
1671464400000|2022-12-19 15:40:00|72.5|69.9|72.38|69.78|72.61|70.01|72.06|69.46|0
1671464700000|2022-12-19 15:45:00|72.34|69.74|72.18|69.58|72.49|69.89|71.98|69.38|0
1671465000000|2022-12-19 15:50:00|72.14|69.54|73.06|70.46|73.16|70.56|72.14|69.54|0
1671465300000|2022-12-19 15:55:00|73.08|70.48|73.59|70.99|73.59|70.99|72.92|70.32|0
1671465600000|2022-12-19 16:00:00|73.63|71.03|74.27|71.67|74.47|71.87|73.63|71.03|0
1671465900000|2022-12-19 16:05:00|74.23|71.63|73.91|71.31|74.35|71.75|73.87|71.27|0
1671466200000|2022-12-19 16:10:00|73.95|71.35|73.67|71.07|74.42|71.82|72.74|70.14|0
1671466500000|2022-12-19 16:15:00|73.63|71.03|72.91|70.31|73.79|71.19|72.87|70.27|0
1671466800000|2022-12-19 16:20:00|72.87|70.27|72.91|70.31|73.62|71.02|72.71|70.11|0
1671467100000|2022-12-19 16:25:00|72.87|70.27|72.52|69.92|73.58|70.98|72.41|69.81|0
1671467400000|2022-12-19 16:30:00|72.56|69.96|71.95|69.35|73.84|71.24|71.79|69.19|0
1671467700000|2022-12-19 16:35:00|71.99|69.39|72.11|69.51|72.31|69.71|71.91|69.31|0
1671468000000|2022-12-19 16:40:00|72.15|69.55|71.99|69.39|72.79|70.19|71.95|69.35|0
1671468300000|2022-12-19 16:45:00|72.03|69.43|71.51|68.91|72.07|69.47|71.47|68.87|0
1671468600000|2022-12-19 16:50:00|71.47|68.87|71.47|68.87|71.83|69.23|71.35|68.75|0
1671468900000|2022-12-19 16:55:00|71.59|68.99|71.94|69.34|72.1|69.5|71.47|68.87|0
1671469200000|2022-12-19 17:00:00|71.9|69.3|71.19|68.59|71.94|69.34|71|68.4|0
1671469500000|2022-12-19 17:05:00|71.23|68.63|71.11|68.51|71.47|68.87|70.8|68.2|0
1671469800000|2022-12-19 17:10:00|71.07|68.47|70.07|67.47|71.43|68.83|70.07|67.47|0
1671470100000|2022-12-19 17:15:00|70.11|67.51|70.26|67.66|70.53|67.93|69.99|67.39|0
1671470400000|2022-12-19 17:20:00|70.3|67.7|70.8|68.2|70.84|68.24|70.22|67.62|0
1671470700000|2022-12-19 17:25:00|70.92|68.32|71.16|68.56|71.24|68.64|70.76|68.16|0
1671471000000|2022-12-19 17:30:00|71.2|68.6|71.47|68.87|71.55|68.95|71.08|68.48|0
1671471300000|2022-12-19 17:35:00|71.43|68.83|70.96|68.36|71.43|68.83|70.72|68.12|0
1671471600000|2022-12-19 17:40:00|71|68.4|71.28|68.68|71.44|68.84|70.38|67.78|0
1671471900000|2022-12-19 17:45:00|71.36|68.76|70.61|68.01|71.44|68.84|70.46|67.86|0
1671472200000|2022-12-19 17:50:00|70.57|67.97|70.53|67.93|70.65|68.05|70.26|67.66|0
1671472500000|2022-12-19 17:55:00|70.61|68.01|70.69|68.09|70.92|68.32|70.53|67.93|0
1671472800000|2022-12-19 18:00:00|70.61|68.01|70.61|68.01|71|68.4|70.45|67.85|0
1671473100000|2022-12-19 18:05:00|70.57|67.97|71.31|68.71|71.39|68.79|70.45|67.85|0
1671473400000|2022-12-19 18:10:00|71.27|68.67|70.72|68.12|71.27|68.67|70.6|68|0
1671473700000|2022-12-19 18:15:00|70.68|68.08|70.95|68.35|71.19|68.59|70.68|68.08|0
1671474000000|2022-12-19 18:20:00|70.92|68.32|70.52|67.92|70.99|68.39|70.37|67.77|0
1671474300000|2022-12-19 18:25:00|70.48|67.88|71.19|68.59|71.38|68.78|70.21|67.61|0
1671474600000|2022-12-19 18:30:00|71.27|68.67|71.78|69.18|71.82|69.22|71.03|68.43|0
1671474900000|2022-12-19 18:35:00|71.82|69.22|71.66|69.06|72.13|69.53|71.5|68.9|0
1671475200000|2022-12-19 18:40:00|71.62|69.02|73.27|70.67|73.35|70.75|71.52|68.92|0
1671475500000|2022-12-19 18:45:00|73.31|70.71|73.23|70.63|73.56|70.96|73.11|70.51|0
1671475800000|2022-12-19 18:50:00|73.27|70.67|73.31|70.71|73.47|70.87|72.99|70.39|0
1671476100000|2022-12-19 18:55:00|73.27|70.67|73.75|71.15|73.92|71.32|73.27|70.67|0
1671476400000|2022-12-19 19:00:00|73.87|71.27|75.02|72.42|75.06|72.46|73.67|71.07|0
1671476700000|2022-12-19 19:05:00|75.06|72.46|74.32|71.72|75.06|72.46|72.86|70.26|0
1671477000000|2022-12-19 19:10:00|74.28|71.68|74.64|72.04|74.76|72.16|74.05|71.45|0
1671477300000|2022-12-19 19:15:00|74.68|72.08|75.09|72.49|75.09|72.49|74.44|71.84|0
1671477600000|2022-12-19 19:20:00|75.17|72.57|75.46|72.86|75.5|72.9|74.48|71.88|0
1671477900000|2022-12-19 19:25:00|75.42|72.82|75.87|73.27|75.87|73.27|75.13|72.53|0
1671478200000|2022-12-19 19:30:00|75.83|73.23|75.17|72.57|75.87|73.27|75.13|72.53|0
1671478500000|2022-12-19 19:35:00|75.21|72.61|74.89|72.29|75.39|72.79|74.81|72.21|0
1671478800000|2022-12-19 19:40:00|74.93|72.33|75.05|72.45|75.67|73.07|74.93|72.33|0
1671479100000|2022-12-19 19:45:00|74.97|72.37|75.18|72.58|75.3|72.7|74.11|71.51|0
1671479400000|2022-12-19 19:50:00|75.26|72.66|75.96|73.36|76.13|73.53|75.22|72.62|0
1671479700000|2022-12-19 19:55:00|76|73.4|75.38|72.78|76|73.4|75.25|72.65|0
1671480000000|2022-12-19 20:00:00|75.42|72.82|75.92|73.32|76.13|73.53|75.38|72.78|0
1671480300000|2022-12-19 20:05:00|75.96|73.36|75.5|72.9|76.12|73.52|75.5|72.9|0
1671480600000|2022-12-19 20:10:00|75.54|72.94|75.79|73.19|75.83|73.23|75.17|72.57|0
1671480900000|2022-12-19 20:15:00|75.83|73.23|75.25|72.65|75.83|73.23|75|72.4|0
1671481200000|2022-12-19 20:20:00|75.21|72.61|75.2|72.6|75.74|73.14|75.04|72.44|0
1671481500000|2022-12-19 20:25:00|75.25|72.65|75.33|72.73|75.41|72.81|74.83|72.23|0
1671481800000|2022-12-19 20:30:00|75.41|72.81|74.71|72.11|75.41|72.81|74.5|71.9|0
1671482100000|2022-12-19 20:35:00|74.83|72.23|75.2|72.6|75.28|72.68|74.26|71.66|0
1671482400000|2022-12-19 20:40:00|75.28|72.68|74.95|72.35|75.74|73.14|74.83|72.23|0
1671482700000|2022-12-19 20:45:00|75.07|72.47|75.13|72.53|75.25|72.65|74.09|71.49|0
1671483000000|2022-12-19 20:50:00|74.96|72.36|74.18|71.58|74.96|72.36|74.18|71.58|0
1671483300000|2022-12-19 20:55:00|74.27|71.67|73.9|71.3|74.35|71.75|73.38|70.78|0
1671483600000|2022-12-19 21:00:00|73.94|71.34|74.34|71.74|74.52|71.92|73.82|71.22|0
1671483900000|2022-12-19 21:05:00|74.38|71.78|74.06|71.46|74.51|71.91|74.06|71.46|0
1671484200000|2022-12-19 21:10:00|74.1|71.5|74.63|72.03|74.67|72.07|74.02|71.42|0
1671484500000|2022-12-19 21:15:00|74.73|71.93|74.76|71.96|74.81|72.01|74.56|71.76|0
1671484800000|2022-12-19 21:20:00|74.72|71.92|74.72|71.92|74.74|71.94|74.6|71.8|0
1671485100000|2022-12-19 21:25:00|74.74|71.94|74.8|72|74.84|72.04|74.72|71.92|0
1671485400000|2022-12-19 21:30:00|74.84|72.04|74.72|71.92|74.84|72.04|74.64|71.84|0
1671485700000|2022-12-19 21:35:00|74.68|71.88|74.63|71.83|74.88|72.08|74.63|71.83|0
1671486000000|2022-12-19 21:40:00|74.59|71.79|74.71|71.91|74.88|72.08|74.47|71.67|0
1671486300000|2022-12-19 21:45:00|74.69|71.89|74.83|72.03|74.88|72.08|74.65|71.85|0
1671486600000|2022-12-19 21:50:00|74.79|71.99|74.67|71.87|74.83|72.03|74.59|71.79|0
1671486900000|2022-12-19 21:55:00|74.63|71.83|74.53|71.73|74.71|71.91|74.49|71.69|0
1671487200000|2022-12-19 22:00:00|74.45|71.65|74.51|71.71|74.51|71.71|74.45|71.65|0
1671487500000|2022-12-19 22:05:00|74.5|71.7|74.49|71.69|74.51|71.71|74.49|71.69|0
1671487800000|2022-12-19 22:10:00|74.48|71.68|74.46|71.66|74.49|71.69|74.46|71.66|0
1671488100000|2022-12-19 22:15:00|74.44|71.64|74.49|71.69|74.5|71.7|74.42|71.62|0
1671488400000|2022-12-19 22:20:00|74.48|71.68|74.51|71.71|74.51|71.71|74.46|71.66|0
1671488700000|2022-12-19 22:25:00|74.5|71.7|74.47|71.67|74.51|71.71|74.47|71.67|0
1671489000000|2022-12-19 22:30:00|74.48|71.68|74.45|71.65|74.49|71.69|74.44|71.64|0
1671489300000|2022-12-19 22:35:00|74.46|71.66|74.47|71.67|74.47|71.67|74.42|71.62|0
1671489600000|2022-12-19 22:40:00|74.43|71.63|74.44|71.64|74.44|71.64|74.42|71.62|0
1671489900000|2022-12-19 22:45:00|74.43|71.63|74.43|71.63|74.45|71.65|74.41|71.61|0
1671490200000|2022-12-19 22:50:00|74.42|71.62|74.49|71.69|74.54|71.74|74.42|71.62|0
1671490500000|2022-12-19 22:55:00|74.48|71.68|74.5|71.7|74.51|71.71|74.44|71.64|0
1671490800000|2022-12-19 23:00:00|74.26|71.46|73.95|71.15|74.38|71.58|73.93|71.13|0
1671491100000|2022-12-19 23:05:00|73.91|71.11|74.03|71.23|74.19|71.39|73.91|71.11|0
1671491400000|2022-12-19 23:10:00|73.95|71.15|73.95|71.15|74.07|71.27|73.87|71.07|0
1671491700000|2022-12-19 23:15:00|73.99|71.19|73.66|70.86|73.99|71.19|73.62|70.82|0
1671492000000|2022-12-19 23:20:00|73.65|70.85|73.5|70.7|73.65|70.85|73.42|70.62|0
1671492300000|2022-12-19 23:25:00|73.46|70.66|73.5|70.7|73.54|70.74|73.38|70.58|0
1671492600000|2022-12-19 23:30:00|73.46|70.66|73.26|70.46|73.46|70.66|73.22|70.42|0
1671492900000|2022-12-19 23:35:00|73.22|70.42|73.18|70.38|73.38|70.58|73.06|70.26|0
1671493200000|2022-12-19 23:40:00|73.16|70.36|73.17|70.37|73.26|70.46|73.13|70.33|0
1671493500000|2022-12-19 23:45:00|73.13|70.33|72.73|69.93|73.13|70.33|72.69|69.89|0
1671493800000|2022-12-19 23:50:00|72.77|69.97|72.89|70.09|72.97|70.17|72.69|69.89|0
1671494100000|2022-12-19 23:55:00|72.93|70.13|72.93|70.13|73.13|70.33|72.89|70.09|0
1671494400000|2022-12-20 00:00:00|72.97|70.17|73.09|70.29|73.21|70.41|72.97|70.17|0
1671494700000|2022-12-20 00:05:00|73.13|70.33|73.04|70.24|73.29|70.49|73|70.2|0
1671495000000|2022-12-20 00:10:00|73.02|70.22|73.2|70.4|73.28|70.48|72.88|70.08|0
1671495300000|2022-12-20 00:15:00|73.22|70.42|73.04|70.24|73.24|70.44|73.04|70.24|0
1671495600000|2022-12-20 00:20:00|73.02|70.22|73|70.2|73.04|70.24|72.84|70.04|0
1671495900000|2022-12-20 00:25:00|72.96|70.16|73.2|70.4|73.24|70.44|72.96|70.16|0
1671496200000|2022-12-20 00:30:00|73.22|70.42|73.28|70.48|73.28|70.48|73.08|70.28|0
1671496500000|2022-12-20 00:35:00|73.32|70.52|73.35|70.55|73.35|70.55|73.19|70.39|0
1671496800000|2022-12-20 00:40:00|73.39|70.59|73.27|70.47|73.39|70.59|73.27|70.47|0
1671497100000|2022-12-20 00:45:00|73.23|70.43|73.09|70.29|73.23|70.43|73.09|70.29|0
1671497400000|2022-12-20 00:50:00|73.11|70.31|72.75|69.95|73.23|70.43|72.71|69.91|0
1671497700000|2022-12-20 00:55:00|72.73|69.93|72.75|69.95|72.83|70.03|72.63|69.83|0
1671498000000|2022-12-20 01:00:00|72.83|70.03|72.76|69.96|72.9|70.1|72.66|69.86|0
1671498300000|2022-12-20 01:05:00|72.78|69.98|72.74|69.94|72.86|70.06|72.66|69.86|0
1671498600000|2022-12-20 01:10:00|72.7|69.9|72.68|69.88|72.82|70.02|72.54|69.74|0
1671498900000|2022-12-20 01:15:00|72.66|69.86|72.66|69.86|72.82|70.02|72.58|69.78|0
1671499200000|2022-12-20 01:20:00|72.7|69.9|72.58|69.78|72.72|69.92|72.38|69.58|0
1671499500000|2022-12-20 01:25:00|72.54|69.74|72.54|69.74|72.62|69.82|72.54|69.74|0
1671499800000|2022-12-20 01:30:00|72.58|69.78|72.41|69.61|72.58|69.78|72.34|69.54|0
1671500100000|2022-12-20 01:35:00|72.38|69.58|72.81|70.01|72.81|70.01|72.37|69.57|0
1671500400000|2022-12-20 01:40:00|72.77|69.97|72.81|70.01|72.89|70.09|72.73|69.93|0
1671500700000|2022-12-20 01:45:00|72.77|69.97|72.97|70.17|73.01|70.21|72.77|69.97|0
1671501000000|2022-12-20 01:50:00|72.93|70.13|72.73|69.93|72.93|70.13|72.65|69.85|0
1671501300000|2022-12-20 01:55:00|72.71|69.91|72.45|69.65|72.77|69.97|72.45|69.65|0
1671501600000|2022-12-20 02:00:00|72.49|69.69|72.4|69.6|72.52|69.72|72.32|69.52|0
1671501900000|2022-12-20 02:05:00|72.42|69.62|72.64|69.84|72.8|70|72.4|69.6|0
1671502200000|2022-12-20 02:10:00|72.6|69.8|72.86|70.06|72.92|70.12|72.6|69.8|0
1671502500000|2022-12-20 02:15:00|72.88|70.08|72.8|70|72.88|70.08|72.68|69.88|0
1671502800000|2022-12-20 02:20:00|72.84|70.04|72.66|69.86|72.84|70.04|72.56|69.76|0
1671503100000|2022-12-20 02:25:00|72.67|69.87|73.03|70.23|73.07|70.27|72.67|69.87|0
1671503400000|2022-12-20 02:30:00|73.01|70.21|72.95|70.15|73.11|70.31|72.87|70.07|0
1671503700000|2022-12-20 02:35:00|72.99|70.19|72.79|69.99|73.03|70.23|72.71|69.91|0
1671504000000|2022-12-20 02:40:00|72.83|70.03|73.05|70.25|73.05|70.25|72.83|70.03|0
1671504300000|2022-12-20 02:45:00|73.03|70.23|72.75|69.95|73.03|70.23|72.71|69.91|0
1671504600000|2022-12-20 02:50:00|72.77|69.97|72.98|70.18|72.98|70.18|72.71|69.91|0
1671504900000|2022-12-20 02:55:00|72.94|70.14|72.74|69.94|72.94|70.14|72.74|69.94|0
1671505200000|2022-12-20 03:00:00|72.7|69.9|74.27|71.47|74.72|71.92|72.58|69.78|0
1671505500000|2022-12-20 03:05:00|74.25|71.45|76.53|73.73|76.58|73.78|74.25|71.45|0
1671505800000|2022-12-20 03:10:00|76.45|73.65|77.54|74.74|77.92|75.12|76.32|73.52|0
1671506100000|2022-12-20 03:15:00|77.58|74.78|78.3|75.5|78.56|75.76|76.91|74.11|0
1671506400000|2022-12-20 03:20:00|78.43|75.63|77.62|74.82|78.43|75.63|77.28|74.48|0
1671506700000|2022-12-20 03:25:00|77.68|74.88|77.7|74.9|77.96|75.16|77.37|74.57|0
1671507000000|2022-12-20 03:30:00|77.41|74.61|77.89|75.09|78.21|75.41|77.41|74.61|0
1671507300000|2022-12-20 03:35:00|77.87|75.07|77.34|74.54|77.87|75.07|76.98|74.18|0
1671507600000|2022-12-20 03:40:00|77.32|74.52|78.46|75.66|78.46|75.66|77.15|74.35|0
1671507900000|2022-12-20 03:45:00|78.85|76.05|78.67|75.87|79.13|76.33|78.5|75.7|0
1671508200000|2022-12-20 03:50:00|78.63|75.83|78.37|75.57|78.72|75.92|78.08|75.28|0
1671508500000|2022-12-20 03:55:00|78.42|75.62|78.67|75.87|78.71|75.91|78.22|75.42|0
1671508800000|2022-12-20 04:00:00|78.71|75.91|79.44|76.64|79.66|76.86|78.37|75.57|0
1671509100000|2022-12-20 04:05:00|79.4|76.6|79.53|76.73|80.13|77.33|79.4|76.6|0
1671509400000|2022-12-20 04:10:00|79.44|76.64|79.05|76.25|79.48|76.68|78.88|76.08|0
1671509700000|2022-12-20 04:15:00|79.01|76.21|79.39|76.59|79.7|76.9|78.96|76.16|0
1671510000000|2022-12-20 04:20:00|79.35|76.55|79.52|76.72|79.52|76.72|78.9|76.1|0
1671510300000|2022-12-20 04:25:00|79.43|76.63|79.6|76.8|79.69|76.89|79.17|76.37|0
1671510600000|2022-12-20 04:30:00|79.65|76.85|79.19|76.39|79.99|77.19|79.11|76.31|0
1671510900000|2022-12-20 04:35:00|79.21|76.41|79.21|76.41|79.39|76.59|78.96|76.16|0
1671511200000|2022-12-20 04:40:00|79.17|76.37|79.25|76.45|79.43|76.63|79|76.2|0
1671511500000|2022-12-20 04:45:00|79.21|76.41|79.47|76.67|79.64|76.84|79.12|76.32|0
1671511800000|2022-12-20 04:50:00|79.42|76.62|79.21|76.41|79.42|76.62|79.21|76.41|0
1671512100000|2022-12-20 04:55:00|79.16|76.36|79.08|76.28|79.29|76.49|79.03|76.23|0
1671512400000|2022-12-20 05:00:00|78.99|76.19|79.07|76.27|79.2|76.4|78.99|76.19|0
1671512700000|2022-12-20 05:05:00|79.12|76.32|78.71|75.91|79.25|76.45|78.52|75.72|0
1671513000000|2022-12-20 05:10:00|78.73|75.93|80.25|77.45|80.31|77.51|78.69|75.89|0
1671513300000|2022-12-20 05:15:00|80.31|77.51|80.75|77.95|80.79|77.99|80.25|77.45|0
1671513600000|2022-12-20 05:20:00|80.79|77.99|81.31|78.51|81.49|78.69|80.75|77.95|0
1671513900000|2022-12-20 05:25:00|81.27|78.47|81.59|78.79|81.7|78.9|81.22|78.42|0
1671514200000|2022-12-20 05:30:00|81.66|78.86|82.01|79.21|82.01|79.21|81.62|78.82|0
1671514500000|2022-12-20 05:35:00|81.97|79.17|81.83|79.03|82.05|79.25|81.79|78.99|0
1671514800000|2022-12-20 05:40:00|81.85|79.05|81.39|78.59|81.87|79.07|81.39|78.59|0
1671515100000|2022-12-20 05:45:00|81.3|78.5|81|78.2|81.52|78.72|80.95|78.15|0
1671515400000|2022-12-20 05:50:00|80.97|78.17|80.73|77.93|81.04|78.24|80.65|77.85|0
1671515700000|2022-12-20 05:55:00|80.76|77.96|80.51|77.71|81.1|78.3|80.47|77.67|0
1671516000000|2022-12-20 06:00:00|80.56|77.76|80.77|77.97|80.95|78.15|80.56|77.76|0
1671516300000|2022-12-20 06:05:00|80.75|77.95|80.47|77.67|80.82|78.02|80.42|77.62|0
1671516600000|2022-12-20 06:10:00|80.42|77.62|80.59|77.79|80.68|77.88|80.42|77.62|0
1671516900000|2022-12-20 06:15:00|80.55|77.75|80.25|77.45|80.81|78.01|80.25|77.45|0
1671517200000|2022-12-20 06:20:00|80.23|77.43|80.2|77.4|80.51|77.71|80.2|77.4|0
1671517500000|2022-12-20 06:25:00|80.25|77.45|80.11|77.31|80.29|77.49|80.07|77.27|0
1671517800000|2022-12-20 06:30:00|80.09|77.29|79.36|76.56|80.16|77.36|79.34|76.54|0
1671518100000|2022-12-20 06:35:00|79.25|76.45|78.97|76.17|79.25|76.45|78.74|75.94|0
1671518400000|2022-12-20 06:40:00|78.99|76.19|78.74|75.94|79.08|76.28|78.74|75.94|0
1671518700000|2022-12-20 06:45:00|78.71|75.91|78.54|75.74|78.91|76.11|78.43|75.63|0
1671519000000|2022-12-20 06:50:00|78.56|75.76|78.35|75.55|78.56|75.76|78.35|75.55|0
1671519300000|2022-12-20 06:55:00|78.3|75.5|78.64|75.84|78.69|75.89|78.26|75.46|0
1671519600000|2022-12-20 07:00:00|78.6|75.8|76.88|74.08|78.64|75.84|76.65|73.85|0
1671519900000|2022-12-20 07:05:00|76.86|74.06|76.73|73.93|76.86|74.06|76.48|73.68|0
1671520200000|2022-12-20 07:10:00|76.77|73.97|76.62|73.82|76.81|74.01|76.44|73.64|0
1671520500000|2022-12-20 07:15:00|76.6|73.8|76.56|73.76|76.73|73.93|76.43|73.63|0
1671520800000|2022-12-20 07:20:00|76.58|73.78|77.04|74.24|77.06|74.26|76.47|73.67|0
1671521100000|2022-12-20 07:25:00|77.06|74.26|77.35|74.55|77.53|74.73|75.96|73.16|0
1671521400000|2022-12-20 07:30:00|78.71|75.91|78.54|75.74|78.88|76.08|78.5|75.7|0
1671521700000|2022-12-20 07:35:00|78.5|75.7|79.48|76.68|79.48|76.68|78.5|75.7|0
1671522000000|2022-12-20 07:40:00|79.52|76.72|79.65|76.85|79.65|76.85|79.27|76.47|0
1671522300000|2022-12-20 07:45:00|79.69|76.89|79.13|76.33|79.91|77.11|79.01|76.21|0
1671522600000|2022-12-20 07:50:00|79.18|76.38|77.77|74.97|79.18|76.38|77.68|74.88|0
1671522900000|2022-12-20 07:55:00|77.73|74.93|78.19|75.39|78.36|75.56|77.68|74.88|0
1671523200000|2022-12-20 08:00:00|78.28|75.48|78.55|75.75|78.66|75.86|77.6|74.8|0
1671523500000|2022-12-20 08:05:00|78.58|75.98|78.09|75.49|79.16|76.56|77.96|75.36|0
1671523800000|2022-12-20 08:10:00|78|75.4|77.28|74.68|78.04|75.44|77.22|74.62|0
1671524100000|2022-12-20 08:15:00|77.11|74.51|78.13|75.53|78.21|75.61|77.05|74.45|0
1671524400000|2022-12-20 08:20:00|78.17|75.57|78.42|75.82|78.47|75.87|77.87|75.27|0
1671524700000|2022-12-20 08:25:00|78.36|75.76|78.19|75.59|78.68|76.08|78.02|75.42|0
1671525000000|2022-12-20 08:30:00|78.21|75.61|78.83|76.23|78.87|76.27|78.21|75.61|0
1671525300000|2022-12-20 08:35:00|78.85|76.25|78.54|75.94|79.06|76.46|78.03|75.43|0
1671525600000|2022-12-20 08:40:00|78.5|75.9|77.27|74.67|78.5|75.9|77.19|74.59|0
1671525900000|2022-12-20 08:45:00|77.29|74.69|75.52|72.92|77.29|74.69|75.52|72.92|0
1671526200000|2022-12-20 08:50:00|75.47|72.87|75.39|72.79|76.13|73.53|75.14|72.54|0
1671526500000|2022-12-20 08:55:00|75.33|72.73|74.54|71.94|75.64|73.04|74.45|71.85|0
1671526800000|2022-12-20 09:00:00|74.58|71.98|75.15|72.55|75.15|72.55|74.41|71.81|0
1671527100000|2022-12-20 09:05:00|75.11|72.51|75.56|72.96|75.56|72.96|74.74|72.14|0
1671527400000|2022-12-20 09:10:00|75.52|72.92|74.94|72.34|75.52|72.92|74.78|72.18|0
1671527700000|2022-12-20 09:15:00|74.92|72.32|75.43|72.83|75.62|73.02|74.73|72.13|0
1671528000000|2022-12-20 09:20:00|75.41|72.81|75.1|72.5|75.43|72.83|74.89|72.29|0
1671528300000|2022-12-20 09:25:00|74.98|72.38|74.65|72.05|75.26|72.66|74.63|72.03|0
1671528600000|2022-12-20 09:30:00|74.63|72.03|74.2|71.6|74.63|72.03|73.87|71.27|0
1671528900000|2022-12-20 09:35:00|74.18|71.58|74.42|71.82|74.73|72.13|74.18|71.58|0
1671529200000|2022-12-20 09:40:00|74.4|71.8|74.3|71.7|74.56|71.96|74.15|71.55|0
1671529500000|2022-12-20 09:45:00|74.32|71.72|75.05|72.45|75.19|72.59|73.95|71.35|0
1671529800000|2022-12-20 09:50:00|75.01|72.41|74.84|72.24|75.25|72.65|74.8|72.2|0
1671530100000|2022-12-20 09:55:00|74.8|72.2|74.31|71.71|74.92|72.32|74.27|71.67|0
1671530400000|2022-12-20 10:00:00|74.37|71.77|74.35|71.75|74.47|71.87|73.98|71.38|0
1671530700000|2022-12-20 10:05:00|74.37|71.77|74.55|71.95|74.63|72.03|74.29|71.69|0
1671531000000|2022-12-20 10:10:00|74.59|71.99|74.65|72.05|74.71|72.11|74.47|71.87|0
1671531300000|2022-12-20 10:15:00|74.67|72.07|74.73|72.13|75.08|72.48|74.67|72.07|0
1671531600000|2022-12-20 10:20:00|74.71|72.11|74.24|71.64|74.75|72.15|74.24|71.64|0
1671531900000|2022-12-20 10:25:00|74.22|71.62|74.26|71.66|74.46|71.86|74.18|71.58|0
1671532200000|2022-12-20 10:30:00|74.3|71.7|74.58|71.98|74.83|72.23|74.18|71.58|0
1671532500000|2022-12-20 10:35:00|74.6|72|75.24|72.64|75.32|72.72|74.6|72|0
1671532800000|2022-12-20 10:40:00|75.26|72.66|75.4|72.8|75.44|72.84|75.01|72.41|0
1671533100000|2022-12-20 10:45:00|75.36|72.76|74.9|72.3|75.44|72.84|74.86|72.26|0
1671533400000|2022-12-20 10:50:00|74.92|72.32|74.37|71.77|74.92|72.32|74.25|71.65|0
1671533700000|2022-12-20 10:55:00|74.33|71.73|74.55|71.95|74.57|71.97|74.29|71.69|0
1671534000000|2022-12-20 11:00:00|74.59|71.99|74.45|71.85|74.59|71.99|73.98|71.38|0
1671534300000|2022-12-20 11:05:00|74.49|71.89|74.45|71.85|74.73|72.13|74.45|71.85|0
1671534600000|2022-12-20 11:10:00|74.43|71.83|73.96|71.36|74.43|71.83|73.84|71.24|0
1671534900000|2022-12-20 11:15:00|73.92|71.32|73.67|71.07|74.24|71.64|73.63|71.03|0
1671535200000|2022-12-20 11:20:00|73.71|71.11|73.47|70.87|73.79|71.19|73.47|70.87|0
1671535500000|2022-12-20 11:25:00|73.45|70.85|73.22|70.62|73.96|71.36|73.22|70.62|0
1671535800000|2022-12-20 11:30:00|73.18|70.58|73.42|70.82|73.52|70.92|73.14|70.54|0
1671536100000|2022-12-20 11:35:00|73.4|70.8|73.98|71.38|73.98|71.38|73.4|70.8|0
1671536400000|2022-12-20 11:40:00|73.94|71.34|73.39|70.79|73.94|71.34|73.25|70.65|0
1671536700000|2022-12-20 11:45:00|73.41|70.81|73.57|70.97|73.76|71.16|73.41|70.81|0
1671537000000|2022-12-20 11:50:00|73.53|70.93|74.26|71.66|74.26|71.66|73.53|70.93|0
1671537300000|2022-12-20 11:55:00|74.34|71.74|74.01|71.41|74.34|71.74|74.01|71.41|0
1671537600000|2022-12-20 12:00:00|73.97|71.37|74.13|71.53|74.19|71.59|73.36|70.76|0
1671537900000|2022-12-20 12:05:00|74.15|71.55|73.48|70.88|74.3|71.7|73.4|70.8|0
1671538200000|2022-12-20 12:10:00|73.56|70.96|73.32|70.72|73.71|71.11|73.32|70.72|0
1671538500000|2022-12-20 12:15:00|73.44|70.84|73.32|70.72|73.6|71|73.12|70.52|0
1671538800000|2022-12-20 12:20:00|73.34|70.74|73.16|70.56|73.36|70.76|72.91|70.31|0
1671539100000|2022-12-20 12:25:00|73.2|70.6|73.35|70.75|73.5|70.9|73.07|70.47|0
1671539400000|2022-12-20 12:30:00|73.39|70.79|73.7|71.1|73.84|71.24|73.34|70.74|0
1671539700000|2022-12-20 12:35:00|73.8|71.2|74.18|71.58|74.2|71.6|73.8|71.2|0
1671540000000|2022-12-20 12:40:00|74.2|71.6|74.08|71.48|74.22|71.62|73.79|71.19|0
1671540300000|2022-12-20 12:45:00|74.16|71.56|74.52|71.92|74.59|71.99|74.12|71.52|0
1671540600000|2022-12-20 12:50:00|74.55|71.95|74.44|71.84|74.69|72.09|74.32|71.72|0
1671540900000|2022-12-20 12:55:00|74.46|71.86|75.38|72.78|75.4|72.8|74.4|71.8|0
1671541200000|2022-12-20 13:00:00|75.22|72.62|75.22|72.62|75.38|72.78|74.85|72.25|0
1671541500000|2022-12-20 13:05:00|75.26|72.66|75.05|72.45|75.26|72.66|74.89|72.29|0
1671541800000|2022-12-20 13:10:00|75.01|72.41|74.72|72.12|75.25|72.65|74.68|72.08|0
1671542100000|2022-12-20 13:15:00|74.7|72.1|74.84|72.24|74.92|72.32|74.55|71.95|0
1671542400000|2022-12-20 13:20:00|74.82|72.22|75|72.4|75.23|72.63|74.72|72.12|0
1671542700000|2022-12-20 13:25:00|75.04|72.44|75.1|72.5|75.25|72.65|74.92|72.32|0
1671543000000|2022-12-20 13:30:00|75.17|72.57|74.67|72.07|75.62|73.02|74.59|71.99|0
1671543300000|2022-12-20 13:35:00|74.63|72.03|73.98|71.38|74.83|72.23|73.85|71.25|0
1671543600000|2022-12-20 13:40:00|74.02|71.42|73.53|70.93|74.18|71.58|73.51|70.91|0
1671543900000|2022-12-20 13:45:00|73.55|70.95|73.71|71.11|73.84|71.24|73.39|70.79|0
1671544200000|2022-12-20 13:50:00|73.75|71.15|74.08|71.48|74.08|71.48|73.67|71.07|0
1671544500000|2022-12-20 13:55:00|74.04|71.44|74.2|71.6|74.2|71.6|73.79|71.19|0
1671544800000|2022-12-20 14:00:00|74.16|71.56|74.44|71.84|74.53|71.93|74.16|71.56|0
1671545100000|2022-12-20 14:05:00|74.4|71.8|74.24|71.64|74.44|71.84|74.2|71.6|0
1671545400000|2022-12-20 14:10:00|74.22|71.62|74.48|71.88|74.93|72.33|74.22|71.62|0
1671545700000|2022-12-20 14:15:00|74.52|71.92|74.48|71.88|74.64|72.04|74.19|71.59|0
1671546000000|2022-12-20 14:20:00|74.44|71.84|74.7|72.1|74.85|72.25|74.31|71.71|0
1671546300000|2022-12-20 14:25:00|74.64|72.04|74.15|71.55|74.93|72.33|74.02|71.42|0
1671546600000|2022-12-20 14:30:00|74.19|71.59|74.58|71.98|75.26|72.66|73.49|70.89|0
1671546900000|2022-12-20 14:35:00|74.6|72|73.92|71.32|75.07|72.47|73.68|71.08|0
1671547200000|2022-12-20 14:40:00|73.84|71.24|75.98|73.38|76.02|73.42|73.76|71.16|0
1671547500000|2022-12-20 14:45:00|76.06|73.46|76.1|73.5|76.77|74.17|75.73|73.13|0
1671547800000|2022-12-20 14:50:00|76.02|73.42|75.73|73.13|76.94|74.34|75.4|72.8|0
1671548100000|2022-12-20 14:55:00|75.69|73.09|73.31|70.71|75.75|73.15|72.99|70.39|0
1671548400000|2022-12-20 15:00:00|73.27|70.67|72.83|70.23|73.35|70.75|72.39|69.79|0
1671548700000|2022-12-20 15:05:00|72.87|70.27|72.78|70.18|72.87|70.27|71.87|69.27|0
1671549000000|2022-12-20 15:10:00|72.82|70.22|72.18|69.58|73.35|70.75|71.9|69.3|0
1671549300000|2022-12-20 15:15:00|72.24|69.64|72.26|69.66|72.62|70.02|71.9|69.3|0
1671549600000|2022-12-20 15:20:00|72.18|69.58|71.11|68.51|72.3|69.7|70.76|68.16|0
1671549900000|2022-12-20 15:25:00|71.07|68.47|71.03|68.43|71.74|69.14|70.92|68.32|0
1671550200000|2022-12-20 15:30:00|70.87|68.27|70.76|68.16|70.87|68.27|70.09|67.49|0
1671550500000|2022-12-20 15:35:00|70.72|68.12|70.4|67.8|70.83|68.23|69.98|67.38|0
1671550800000|2022-12-20 15:40:00|70.36|67.76|70.56|67.96|72.68|70.08|70.21|67.61|0
1671551100000|2022-12-20 15:45:00|70.48|67.88|70.36|67.76|71.03|68.43|70.24|67.64|0
1671551400000|2022-12-20 15:50:00|70.56|67.96|70.4|67.8|70.99|68.39|70.13|67.53|0
1671551700000|2022-12-20 15:55:00|70.36|67.76|71.14|68.54|71.22|68.62|70.01|67.41|0
1671552000000|2022-12-20 16:00:00|71.22|68.62|71.1|68.5|71.61|69.01|70.78|68.18|0
1671552300000|2022-12-20 16:05:00|71.06|68.46|71.73|69.13|71.77|69.17|71.02|68.42|0
1671552600000|2022-12-20 16:10:00|71.81|69.21|72.28|69.68|72.6|70|71.69|69.09|0
1671552900000|2022-12-20 16:15:00|72.32|69.72|73.69|71.09|74.42|71.82|72.24|69.64|0
1671553200000|2022-12-20 16:20:00|73.61|71.01|73.22|70.62|74.17|71.57|72.68|70.08|0
1671553500000|2022-12-20 16:25:00|73.3|70.7|74.47|71.87|74.47|71.87|73.18|70.58|0
1671553800000|2022-12-20 16:30:00|74.39|71.79|73.69|71.09|74.47|71.87|73.53|70.93|0
1671554100000|2022-12-20 16:35:00|73.61|71.01|73.61|71.01|74.1|71.5|73.45|70.85|0
1671554400000|2022-12-20 16:40:00|73.69|71.09|73.32|70.72|74.14|71.54|73.16|70.56|0
1671554700000|2022-12-20 16:45:00|73.2|70.6|72.84|70.24|73.65|71.05|72.8|70.2|0
1671555000000|2022-12-20 16:50:00|72.88|70.28|72.76|70.16|73.36|70.76|72.76|70.16|0
1671555300000|2022-12-20 16:55:00|72.8|70.2|71.99|69.39|73.32|70.72|71.88|69.28|0
1671555600000|2022-12-20 17:00:00|71.96|69.36|71.06|68.46|72.03|69.43|70.86|68.26|0
1671555900000|2022-12-20 17:05:00|71.02|68.42|70.78|68.18|71.22|68.62|70.47|67.87|0
1671556200000|2022-12-20 17:10:00|70.74|68.14|71.25|68.65|71.41|68.81|70.23|67.63|0
1671556500000|2022-12-20 17:15:00|71.21|68.61|71.33|68.73|71.49|68.89|70.98|68.38|0
1671556800000|2022-12-20 17:20:00|71.41|68.81|70.62|68.02|71.41|68.81|70.5|67.9|0
1671557100000|2022-12-20 17:25:00|70.78|68.18|71.25|68.65|71.25|68.65|70.46|67.86|0
1671557400000|2022-12-20 17:30:00|71.29|68.69|71.96|69.36|72|69.4|71.17|68.57|0
1671557700000|2022-12-20 17:35:00|72.12|69.52|71.84|69.24|72.28|69.68|71.84|69.24|0
1671558000000|2022-12-20 17:40:00|71.72|69.12|71.6|69|71.8|69.2|70.97|68.37|0
1671558300000|2022-12-20 17:45:00|71.64|69.04|71.12|68.52|71.72|69.12|70.97|68.37|0
1671558600000|2022-12-20 17:50:00|71.16|68.56|70.92|68.32|71.28|68.68|70.84|68.24|0
1671558900000|2022-12-20 17:55:00|70.88|68.28|70.49|67.89|71.04|68.44|70.45|67.85|0
1671559200000|2022-12-20 18:00:00|70.53|67.93|70.16|67.56|70.53|67.93|69.94|67.34|0
1671559500000|2022-12-20 18:05:00|70.21|67.61|70.72|68.12|70.84|68.24|70.17|67.57|0
1671559800000|2022-12-20 18:10:00|70.68|68.08|70.96|68.36|71.43|68.83|70.64|68.04|0
1671560100000|2022-12-20 18:15:00|70.99|68.39|70.87|68.27|70.99|68.39|70.25|67.65|0
1671560400000|2022-12-20 18:20:00|70.95|68.35|70.52|67.92|71.19|68.59|70.32|67.72|0
1671560700000|2022-12-20 18:25:00|70.48|67.88|69.93|67.33|70.48|67.88|69.66|67.06|0
1671561000000|2022-12-20 18:30:00|69.89|67.29|69.46|66.86|69.93|67.33|69.16|66.56|0
1671561300000|2022-12-20 18:35:00|69.43|66.83|69.04|66.44|69.5|66.9|68.81|66.21|0
1671561600000|2022-12-20 18:40:00|69|66.4|69.34|66.74|69.54|66.94|68.81|66.21|0
1671561900000|2022-12-20 18:45:00|69.31|66.71|69.73|67.13|69.89|67.29|69.21|66.61|0
1671562200000|2022-12-20 18:50:00|69.69|67.09|69.96|67.36|69.96|67.36|69.65|67.05|0
1671562500000|2022-12-20 18:55:00|69.92|67.32|70.27|67.67|70.43|67.83|69.81|67.21|0
1671562800000|2022-12-20 19:00:00|70.19|67.59|69.76|67.16|70.51|67.91|69.53|66.93|0
1671563100000|2022-12-20 19:05:00|69.8|67.2|69.72|67.12|70.07|67.47|69.45|66.85|0
1671563400000|2022-12-20 19:10:00|69.68|67.08|69.3|66.7|69.76|67.16|69.1|66.5|0
1671563700000|2022-12-20 19:15:00|69.33|66.73|69.8|67.2|69.88|67.28|69.16|66.56|0
1671564000000|2022-12-20 19:20:00|69.76|67.16|69.65|67.05|70.26|67.66|69.19|66.59|0
1671564300000|2022-12-20 19:25:00|69.61|67.01|69.46|66.86|69.77|67.17|69.3|66.7|0
1671564600000|2022-12-20 19:30:00|69.38|66.78|69.53|66.93|69.77|67.17|69.3|66.7|0
1671564900000|2022-12-20 19:35:00|69.57|66.97|69.92|67.32|70.19|67.59|69.57|66.97|0
1671565200000|2022-12-20 19:40:00|69.88|67.28|70.47|67.87|70.63|68.03|69.69|67.09|0
1671565500000|2022-12-20 19:45:00|70.45|67.85|70.47|67.87|70.51|67.91|70.11|67.51|0
1671565800000|2022-12-20 19:50:00|70.39|67.79|70.07|67.47|70.82|68.22|70.03|67.43|0
1671566100000|2022-12-20 19:55:00|70.11|67.51|70.46|67.86|70.66|68.06|69.95|67.35|0
1671566400000|2022-12-20 20:00:00|70.42|67.82|71.05|68.45|71.25|68.65|70.38|67.78|0
1671566700000|2022-12-20 20:05:00|71.01|68.41|71.05|68.45|71.45|68.85|70.85|68.25|0
1671567000000|2022-12-20 20:10:00|71.09|68.49|70.61|68.01|71.21|68.61|70.57|67.97|0
1671567300000|2022-12-20 20:15:00|70.65|68.05|70.97|68.37|70.97|68.37|70.3|67.7|0
1671567600000|2022-12-20 20:20:00|70.93|68.33|70.77|68.17|71.13|68.53|70.53|67.93|0
1671567900000|2022-12-20 20:25:00|70.81|68.21|69.94|67.34|70.81|68.21|69.71|67.11|0
1671568200000|2022-12-20 20:30:00|70.02|67.42|69.82|67.22|70.21|67.61|69.55|66.95|0
1671568500000|2022-12-20 20:35:00|69.86|67.26|69.12|66.52|69.86|67.26|69.12|66.52|0
1671568800000|2022-12-20 20:40:00|69.2|66.6|69.51|66.91|69.66|67.06|69.2|66.6|0
1671569100000|2022-12-20 20:45:00|69.58|66.98|69.47|66.87|69.86|67.26|69.23|66.63|0
1671569400000|2022-12-20 20:50:00|69.74|67.14|70.17|67.57|70.29|67.69|69.74|67.14|0
1671569700000|2022-12-20 20:55:00|70.25|67.65|70.72|68.12|70.87|68.27|70.13|67.53|0
1671570000000|2022-12-20 21:00:00|70.83|68.23|70.99|68.39|71.07|68.47|70.48|67.88|0
1671570300000|2022-12-20 21:05:00|70.95|68.35|70.44|67.84|70.95|68.35|70.32|67.72|0
1671570600000|2022-12-20 21:10:00|70.48|67.88|70.99|68.39|70.99|68.39|70.4|67.8|0
1671570900000|2022-12-20 21:15:00|70.77|67.97|70.85|68.05|71.17|68.37|70.73|67.93|0
1671571200000|2022-12-20 21:20:00|70.81|68.01|70.69|67.89|70.93|68.13|70.69|67.89|0
1671571500000|2022-12-20 21:25:00|70.73|67.93|70.65|67.85|70.81|68.01|70.65|67.85|0
1671571800000|2022-12-20 21:30:00|70.67|67.87|70.45|67.65|70.69|67.89|70.45|67.65|0
1671572100000|2022-12-20 21:35:00|70.49|67.69|70.45|67.65|70.61|67.81|70.41|67.61|0
1671572400000|2022-12-20 21:40:00|70.49|67.69|70.52|67.72|70.6|67.8|70.45|67.65|0
1671572700000|2022-12-20 21:45:00|70.48|67.68|70.4|67.6|70.52|67.72|70.4|67.6|0
1671573000000|2022-12-20 21:50:00|70.42|67.62|70.36|67.56|70.52|67.72|70.32|67.52|0
1671573300000|2022-12-20 21:55:00|70.4|67.6|70.15|67.35|70.4|67.6|70.01|67.21|0
1671573600000|2022-12-20 22:00:00|70.12|67.32|70.12|67.32|70.17|67.37|70.07|67.27|0
1671573900000|2022-12-20 22:05:00|70.09|67.29|69.94|67.14|70.11|67.31|69.92|67.12|0
1671574200000|2022-12-20 22:10:00|69.93|67.13|69.92|67.12|70.01|67.21|69.86|67.06|0
1671574500000|2022-12-20 22:15:00|69.91|67.11|69.95|67.15|69.97|67.17|69.9|67.1|0
1671574800000|2022-12-20 22:20:00|69.94|67.14|69.95|67.15|70.04|67.24|69.94|67.14|0
1671575100000|2022-12-20 22:25:00|69.97|67.17|69.91|67.11|69.98|67.18|69.89|67.09|0
1671575400000|2022-12-20 22:30:00|69.9|67.1|69.89|67.09|69.9|67.1|69.89|67.09|0
1671575700000|2022-12-20 22:35:00|69.9|67.1|69.91|67.11|69.96|67.16|69.88|67.08|0
1671576000000|2022-12-20 22:40:00|69.9|67.1|69.92|67.12|69.97|67.17|69.9|67.1|0
1671576300000|2022-12-20 22:45:00|69.88|67.08|69.78|66.98|69.89|67.09|69.74|66.94|0
1671576600000|2022-12-20 22:50:00|69.82|67.02|69.66|66.86|69.82|67.02|69.57|66.77|0
1671576900000|2022-12-20 22:55:00|69.67|66.87|69.74|66.94|69.74|66.94|69.67|66.87|0
1671577200000|2022-12-20 23:00:00|69.46|66.66|69.25|66.45|69.67|66.87|69.23|66.43|0
1671577500000|2022-12-20 23:05:00|69.21|66.41|69.21|66.41|69.21|66.41|69.01|66.21|0
1671577800000|2022-12-20 23:10:00|69.24|66.44|69.24|66.44|69.34|66.54|69.13|66.33|0
1671578100000|2022-12-20 23:15:00|69.2|66.4|68.97|66.17|69.22|66.42|68.93|66.13|0
1671578400000|2022-12-20 23:20:00|68.93|66.13|68.85|66.05|69.03|66.23|68.85|66.05|0
1671578700000|2022-12-20 23:25:00|68.89|66.09|68.77|65.97|69.01|66.21|68.74|65.94|0
1671579000000|2022-12-20 23:30:00|68.74|65.94|68.5|65.7|68.81|66.01|68.47|65.67|0
1671579300000|2022-12-20 23:35:00|68.47|65.67|68.54|65.74|68.6|65.8|68.39|65.59|0
1671579600000|2022-12-20 23:40:00|68.56|65.76|68.56|65.76|68.73|65.93|68.54|65.74|0
1671579900000|2022-12-20 23:45:00|68.54|65.74|68.73|65.93|68.81|66.01|68.54|65.74|0
1671580200000|2022-12-20 23:50:00|68.77|65.97|68.94|66.14|68.96|66.16|68.73|65.93|0
1671580500000|2022-12-20 23:55:00|68.92|66.12|68.73|65.93|69|66.2|68.73|65.93|0
1671580800000|2022-12-21 00:00:00|68.69|65.89|68.95|66.15|68.95|66.15|68.67|65.87|0
1671581100000|2022-12-21 00:05:00|68.99|66.19|68.61|65.81|69.03|66.23|68.61|65.81|0
1671581400000|2022-12-21 00:10:00|68.63|65.83|68.72|65.92|68.99|66.19|68.61|65.81|0
1671581700000|2022-12-21 00:15:00|68.7|65.9|69.26|66.46|69.26|66.46|68.7|65.9|0
1671582000000|2022-12-21 00:20:00|69.3|66.5|69.53|66.73|69.57|66.77|69.26|66.46|0
1671582300000|2022-12-21 00:25:00|69.49|66.69|69.41|66.61|69.49|66.69|69.26|66.46|0
1671582600000|2022-12-21 00:30:00|69.45|66.65|69.21|66.41|69.45|66.65|68.98|66.18|0
1671582900000|2022-12-21 00:35:00|69.18|66.38|69.17|66.37|69.33|66.53|69.14|66.34|0
1671583200000|2022-12-21 00:40:00|69.21|66.41|69.17|66.37|69.37|66.57|69.17|66.37|0
1671583500000|2022-12-21 00:45:00|69.21|66.41|68.94|66.14|69.21|66.41|68.94|66.14|0
1671583800000|2022-12-21 00:50:00|68.98|66.18|68.51|65.71|68.98|66.18|68.48|65.68|0
1671584100000|2022-12-21 00:55:00|68.48|65.68|68.4|65.6|68.51|65.71|68.13|65.33|0
1671584400000|2022-12-21 01:00:00|68.47|65.67|68.51|65.71|68.55|65.75|68.36|65.56|0
1671584700000|2022-12-21 01:05:00|68.49|65.69|67.82|65.02|68.55|65.75|67.75|64.95|0
1671585000000|2022-12-21 01:10:00|67.86|65.06|67.4|64.6|67.86|65.06|67.03|64.23|0
1671585300000|2022-12-21 01:15:00|67.37|64.57|67.44|64.64|67.48|64.68|67.14|64.34|0
1671585600000|2022-12-21 01:20:00|67.4|64.6|67.36|64.56|67.44|64.64|67.17|64.37|0
1671585900000|2022-12-21 01:25:00|67.32|64.52|67.12|64.32|67.32|64.52|67.02|64.22|0
1671586200000|2022-12-21 01:30:00|67.13|64.33|67.24|64.44|67.4|64.6|67.09|64.29|0
1671586500000|2022-12-21 01:35:00|67.23|64.43|67.32|64.52|67.4|64.6|67.17|64.37|0
1671586800000|2022-12-21 01:40:00|67.28|64.48|67.51|64.71|67.54|64.74|67.17|64.37|0
1671587100000|2022-12-21 01:45:00|67.47|64.67|66.98|64.18|67.53|64.73|66.71|63.91|0
1671587400000|2022-12-21 01:50:00|66.94|64.14|66.97|64.17|67.09|64.29|66.79|63.99|0
1671587700000|2022-12-21 01:55:00|67.01|64.21|67.12|64.32|67.31|64.51|66.96|64.16|0
1671588000000|2022-12-21 02:00:00|67.16|64.36|67.23|64.43|67.23|64.43|67.01|64.21|0
1671588300000|2022-12-21 02:05:00|67.2|64.4|67.31|64.51|67.46|64.66|67.16|64.36|0
1671588600000|2022-12-21 02:10:00|67.35|64.55|66.95|64.15|67.35|64.55|66.89|64.09|0
1671588900000|2022-12-21 02:15:00|66.93|64.13|67.04|64.24|67.04|64.24|66.82|64.02|0
1671589200000|2022-12-21 02:20:00|67.02|64.22|67.23|64.43|67.23|64.43|67|64.2|0
1671589500000|2022-12-21 02:25:00|67.27|64.47|67.15|64.35|67.27|64.47|67.11|64.31|0
1671589800000|2022-12-21 02:30:00|67.11|64.31|67.41|64.61|67.45|64.65|67.11|64.31|0
1671590100000|2022-12-21 02:35:00|67.43|64.63|67.45|64.65|67.49|64.69|67.39|64.59|0
1671590400000|2022-12-21 02:40:00|67.41|64.61|67.41|64.61|67.45|64.65|67.26|64.46|0
1671590700000|2022-12-21 02:45:00|67.45|64.65|67.41|64.61|67.56|64.76|67.33|64.53|0
1671591000000|2022-12-21 02:50:00|67.39|64.59|67.58|64.78|67.63|64.83|67.33|64.53|0
1671591300000|2022-12-21 02:55:00|67.56|64.76|67.52|64.72|67.56|64.76|67.44|64.64|0
1671591600000|2022-12-21 03:00:00|67.54|64.74|67.63|64.83|67.67|64.87|67.48|64.68|0
1671591900000|2022-12-21 03:05:00|67.59|64.79|67.7|64.9|67.74|64.94|67.59|64.79|0
1671592200000|2022-12-21 03:10:00|67.67|64.87|67.66|64.86|67.78|64.98|67.66|64.86|0
1671592500000|2022-12-21 03:15:00|67.59|64.79|67.47|64.67|67.59|64.79|67.3|64.5|0
1671592800000|2022-12-21 03:20:00|67.49|64.69|67.7|64.9|67.7|64.9|67.47|64.67|0
1671593100000|2022-12-21 03:25:00|67.66|64.86|67.73|64.93|67.77|64.97|67.62|64.82|0
1671593400000|2022-12-21 03:30:00|67.72|64.92|67.77|64.97|67.85|65.05|67.66|64.86|0
1671593700000|2022-12-21 03:35:00|67.75|64.95|67.84|65.04|67.84|65.04|67.66|64.86|0
1671594000000|2022-12-21 03:40:00|67.86|65.06|67.73|64.93|67.96|65.16|67.69|64.89|0
1671594300000|2022-12-21 03:45:00|67.69|64.89|67.65|64.85|67.77|64.97|67.58|64.78|0
1671594600000|2022-12-21 03:50:00|67.63|64.83|67.54|64.74|67.69|64.89|67.5|64.7|0
1671594900000|2022-12-21 03:55:00|67.52|64.72|67.57|64.77|67.57|64.77|67.5|64.7|0
1671595200000|2022-12-21 04:00:00|67.53|64.73|67.61|64.81|67.68|64.88|67.5|64.7|0
1671595500000|2022-12-21 04:05:00|67.59|64.79|67.64|64.84|67.64|64.84|67.49|64.69|0
1671595800000|2022-12-21 04:10:00|67.63|64.83|68.52|65.72|68.52|65.72|67.63|64.83|0
1671596100000|2022-12-21 04:15:00|68.48|65.68|68.36|65.56|68.52|65.72|68.29|65.49|0
1671596400000|2022-12-21 04:20:00|68.38|65.58|68.19|65.39|68.48|65.68|68.17|65.37|0
1671596700000|2022-12-21 04:25:00|68.21|65.41|68.48|65.68|68.48|65.68|68.17|65.37|0
1671597000000|2022-12-21 04:30:00|68.5|65.7|68.59|65.79|68.84|66.04|68.44|65.64|0
1671597300000|2022-12-21 04:35:00|68.63|65.83|68.51|65.71|68.63|65.83|68.47|65.67|0
1671597600000|2022-12-21 04:40:00|68.47|65.67|68.61|65.81|68.7|65.9|68.4|65.6|0
1671597900000|2022-12-21 04:45:00|68.62|65.82|68.7|65.9|68.7|65.9|68.62|65.82|0
1671598200000|2022-12-21 04:50:00|68.74|65.94|68.58|65.78|68.74|65.94|68.54|65.74|0
1671598500000|2022-12-21 04:55:00|68.62|65.82|68.66|65.86|68.66|65.86|68.47|65.67|0
1671598800000|2022-12-21 05:00:00|68.68|65.88|68.64|65.84|68.73|65.93|68.54|65.74|0
1671599100000|2022-12-21 05:05:00|68.66|65.86|68.65|65.85|68.85|66.05|68.62|65.82|0
1671599400000|2022-12-21 05:10:00|68.62|65.82|68.35|65.55|68.69|65.89|68.31|65.51|0
1671599700000|2022-12-21 05:15:00|68.31|65.51|68.27|65.47|68.36|65.56|68.15|65.35|0
1671600000000|2022-12-21 05:20:00|68.25|65.45|68.11|65.31|68.3|65.5|68.07|65.27|0
1671600300000|2022-12-21 05:25:00|68.15|65.35|68.02|65.22|68.19|65.39|67.92|65.12|0
1671600600000|2022-12-21 05:30:00|68.03|65.23|68.15|65.35|68.15|65.35|67.79|64.99|0
1671600900000|2022-12-21 05:35:00|68.11|65.31|67.95|65.15|68.11|65.31|67.94|65.14|0
1671601200000|2022-12-21 05:40:00|67.92|65.12|67.8|65|67.95|65.15|67.8|65|0
1671601500000|2022-12-21 05:45:00|67.76|64.96|67.67|64.87|67.84|65.04|67.59|64.79|0
1671601800000|2022-12-21 05:50:00|67.65|64.85|67.83|65.03|67.85|65.05|67.65|64.85|0
1671602100000|2022-12-21 05:55:00|67.87|65.07|67.91|65.11|67.95|65.15|67.83|65.03|0
1671602400000|2022-12-21 06:00:00|67.95|65.15|68|65.2|68|65.2|67.72|64.92|0
1671602700000|2022-12-21 06:05:00|68.02|65.22|68.29|65.49|68.4|65.6|68.02|65.22|0
1671603000000|2022-12-21 06:10:00|68.27|65.47|67.96|65.16|68.29|65.49|67.81|65.01|0
1671603300000|2022-12-21 06:15:00|67.98|65.18|68.02|65.22|68.09|65.29|67.85|65.05|0
1671603600000|2022-12-21 06:20:00|68|65.2|67.81|65.01|68|65.2|67.75|64.95|0
1671603900000|2022-12-21 06:25:00|67.79|64.99|67.9|65.1|67.9|65.1|67.6|64.8|0
1671604200000|2022-12-21 06:30:00|67.88|65.08|67.67|64.87|67.97|65.17|67.67|64.87|0
1671604500000|2022-12-21 06:35:00|67.59|64.79|67.55|64.75|67.59|64.79|67.48|64.68|0
1671604800000|2022-12-21 06:40:00|67.57|64.77|67.55|64.75|67.59|64.79|67.51|64.71|0
1671605100000|2022-12-21 06:45:00|67.51|64.71|67.66|64.86|67.8|65|67.51|64.71|0
1671605400000|2022-12-21 06:50:00|67.68|64.88|69.23|66.43|70.31|67.51|67.66|64.86|0
1671605700000|2022-12-21 06:55:00|69.25|66.45|69.06|66.26|69.31|66.51|69.04|66.24|0
1671606000000|2022-12-21 07:00:00|69.1|66.3|69.56|66.76|69.65|66.85|69.1|66.3|0
1671606300000|2022-12-21 07:05:00|69.52|66.72|68.94|66.14|69.61|66.81|68.86|66.06|0
1671606600000|2022-12-21 07:10:00|68.92|66.12|69.15|66.35|69.28|66.48|68.92|66.12|0
1671606900000|2022-12-21 07:15:00|69.09|66.29|68.95|66.15|69.36|66.56|68.9|66.1|0
1671607200000|2022-12-21 07:20:00|68.97|66.17|69.12|66.32|69.13|66.33|68.82|66.02|0
1671607500000|2022-12-21 07:25:00|69.14|66.34|69.05|66.25|69.3|66.5|69.05|66.25|0
1671607800000|2022-12-21 07:30:00|69.07|66.27|69.27|66.47|69.28|66.48|68.89|66.09|0
1671608100000|2022-12-21 07:35:00|69.24|66.44|69.25|66.45|69.31|66.51|69.08|66.28|0
1671608400000|2022-12-21 07:40:00|69.23|66.43|69.19|66.39|69.31|66.51|69.14|66.34|0
1671608700000|2022-12-21 07:45:00|69.16|66.36|69|66.2|69.27|66.47|68.92|66.12|0
1671609000000|2022-12-21 07:50:00|69.08|66.28|68.85|66.05|69.15|66.35|68.81|66.01|0
1671609300000|2022-12-21 07:55:00|68.88|66.08|68.32|65.52|70.7|67.9|68.05|65.25|0
1671609600000|2022-12-21 08:00:00|68.39|65.59|68.79|65.99|68.81|66.01|68.39|65.59|0
1671609900000|2022-12-21 08:05:00|68.75|66.15|69.52|66.92|69.6|67|68.56|65.96|0
1671610200000|2022-12-21 08:10:00|69.64|67.04|69.44|66.84|69.87|67.27|69.4|66.8|0
1671610500000|2022-12-21 08:15:00|69.4|66.8|69.58|66.98|69.65|67.05|69.17|66.57|0
1671610800000|2022-12-21 08:20:00|69.59|66.99|69.28|66.68|69.87|67.27|69.28|66.68|0
1671611100000|2022-12-21 08:25:00|69.36|66.76|69.24|66.64|69.36|66.76|69.01|66.41|0
1671611400000|2022-12-21 08:30:00|69.28|66.68|69.45|66.85|69.71|67.11|69.26|66.66|0
1671611700000|2022-12-21 08:35:00|69.4|66.8|69.05|66.45|69.59|66.99|69.05|66.45|0
1671612000000|2022-12-21 08:40:00|69.08|66.48|68.93|66.33|69.16|66.56|68.81|66.21|0
1671612300000|2022-12-21 08:45:00|68.91|66.31|68.77|66.17|69.01|66.41|68.73|66.13|0
1671612600000|2022-12-21 08:50:00|68.79|66.19|68.31|65.71|68.85|66.25|68.27|65.67|0
1671612900000|2022-12-21 08:55:00|68.27|65.67|68.27|65.67|68.46|65.86|68.08|65.48|0
1671613200000|2022-12-21 09:00:00|68.23|65.63|67.81|65.21|68.31|65.71|67.77|65.17|0
1671613500000|2022-12-21 09:05:00|67.79|65.19|67.77|65.17|67.81|65.21|67.62|65.02|0
1671613800000|2022-12-21 09:10:00|67.73|65.13|67.62|65.02|67.89|65.29|67.62|65.02|0
1671614100000|2022-12-21 09:15:00|67.58|64.98|67.35|64.75|67.68|65.08|67.24|64.64|0
1671614400000|2022-12-21 09:20:00|67.32|64.72|67.31|64.71|67.35|64.75|67.09|64.49|0
1671614700000|2022-12-21 09:25:00|67.28|64.68|67.24|64.64|67.31|64.71|67.12|64.52|0
1671615000000|2022-12-21 09:30:00|67.26|64.66|67.12|64.52|67.31|64.71|66.97|64.37|0
1671615300000|2022-12-21 09:35:00|67.16|64.56|67.46|64.86|67.5|64.9|67.05|64.45|0
1671615600000|2022-12-21 09:40:00|67.42|64.82|67.57|64.97|67.57|64.97|67.08|64.48|0
1671615900000|2022-12-21 09:45:00|67.53|64.93|67.53|64.93|67.72|65.12|67.38|64.78|0
1671616200000|2022-12-21 09:50:00|67.49|64.89|67.11|64.51|67.49|64.89|67.11|64.51|0
1671616500000|2022-12-21 09:55:00|67.08|64.48|67.08|64.48|67.19|64.59|67|64.4|0
1671616800000|2022-12-21 10:00:00|67|64.4|67.34|64.74|67.53|64.93|67|64.4|0
1671617100000|2022-12-21 10:05:00|67.37|64.77|66.81|64.21|67.49|64.89|66.77|64.17|0
1671617400000|2022-12-21 10:10:00|66.89|64.29|67|64.4|67.07|64.47|66.85|64.25|0
1671617700000|2022-12-21 10:15:00|67.02|64.42|66.9|64.3|67.15|64.55|66.88|64.28|0
1671618000000|2022-12-21 10:20:00|66.87|64.27|66.6|64|66.87|64.27|66.47|63.87|0
1671618300000|2022-12-21 10:25:00|66.58|63.98|66.62|64.02|66.81|64.21|66.54|63.94|0
1671618600000|2022-12-21 10:30:00|66.58|63.98|66.65|64.05|66.69|64.09|66.47|63.87|0
1671618900000|2022-12-21 10:35:00|66.67|64.07|67.18|64.58|67.29|64.69|66.67|64.07|0
1671619200000|2022-12-21 10:40:00|67.22|64.62|67.63|65.03|67.67|65.07|67.22|64.62|0
1671619500000|2022-12-21 10:45:00|67.67|65.07|67.4|64.8|67.67|65.07|67.36|64.76|0
1671619800000|2022-12-21 10:50:00|67.38|64.78|67.4|64.8|67.55|64.95|67.31|64.71|0
1671620100000|2022-12-21 10:55:00|67.44|64.84|67.47|64.87|67.66|65.06|67.4|64.8|0
1671620400000|2022-12-21 11:00:00|67.51|64.91|67.25|64.65|67.63|65.03|67.25|64.65|0
1671620700000|2022-12-21 11:05:00|67.23|64.63|67.34|64.74|67.51|64.91|67.17|64.57|0
1671621000000|2022-12-21 11:10:00|67.36|64.76|67.3|64.7|67.43|64.83|67.11|64.51|0
1671621300000|2022-12-21 11:15:00|67.32|64.72|67.54|64.94|67.6|65|67.2|64.6|0
1671621600000|2022-12-21 11:20:00|67.62|65.02|67.69|65.09|67.69|65.09|67.43|64.83|0
1671621900000|2022-12-21 11:25:00|67.73|65.13|67.54|64.94|67.73|65.13|67.54|64.94|0
1671622200000|2022-12-21 11:30:00|67.56|64.96|67.58|64.98|67.81|65.21|67.42|64.82|0
1671622500000|2022-12-21 11:35:00|67.54|64.94|67.31|64.71|67.54|64.94|67.23|64.63|0
1671622800000|2022-12-21 11:40:00|67.35|64.75|67.72|65.12|67.72|65.12|67.29|64.69|0
1671623100000|2022-12-21 11:45:00|67.76|65.16|67.3|64.7|67.8|65.2|67.27|64.67|0
1671623400000|2022-12-21 11:50:00|67.29|64.69|67.04|64.44|67.34|64.74|67.04|64.44|0
1671623700000|2022-12-21 11:55:00|67.02|64.42|67|64.4|67.04|64.44|66.79|64.19|0
1671624000000|2022-12-21 12:00:00|67.07|64.47|66.88|64.28|67.23|64.63|66.85|64.25|0
1671624300000|2022-12-21 12:05:00|66.87|64.27|67.51|64.91|67.53|64.93|66.81|64.21|0
1671624600000|2022-12-21 12:10:00|67.53|64.93|68.17|65.57|68.21|65.61|67.49|64.89|0
1671624900000|2022-12-21 12:15:00|68.15|65.55|68.06|65.46|68.36|65.76|67.83|65.23|0
1671625200000|2022-12-21 12:20:00|68.13|65.53|67.98|65.38|68.17|65.57|67.9|65.3|0
1671625500000|2022-12-21 12:25:00|68.02|65.42|67.9|65.3|68.23|65.63|67.86|65.26|0
1671625800000|2022-12-21 12:30:00|67.94|65.34|67.71|65.11|68.01|65.41|67.71|65.11|0
1671626100000|2022-12-21 12:35:00|67.67|65.07|67.21|64.61|67.71|65.11|67.21|64.61|0
1671626400000|2022-12-21 12:40:00|67.25|64.65|67.13|64.53|67.29|64.69|67.1|64.5|0
1671626700000|2022-12-21 12:45:00|67.12|64.52|66.87|64.27|67.25|64.65|66.79|64.19|0
1671627000000|2022-12-21 12:50:00|66.85|64.25|66.79|64.19|67.02|64.42|66.68|64.08|0
1671627300000|2022-12-21 12:55:00|66.83|64.23|66.51|63.91|66.87|64.27|66.42|63.82|0
1671627600000|2022-12-21 13:00:00|66.49|63.89|66.26|63.66|66.75|64.15|66.23|63.63|0
1671627900000|2022-12-21 13:05:00|66.3|63.7|66.15|63.55|66.41|63.81|66.11|63.51|0
1671628200000|2022-12-21 13:10:00|66.28|63.68|65.65|63.05|66.28|63.68|65.59|62.99|0
1671628500000|2022-12-21 13:15:00|65.63|63.03|65.48|62.88|65.89|63.29|65.42|62.82|0
1671628800000|2022-12-21 13:20:00|65.44|62.84|65.7|63.1|65.77|63.17|65.4|62.8|0
1671629100000|2022-12-21 13:25:00|65.74|63.14|65.92|63.32|66.07|63.47|65.66|63.06|0
1671629400000|2022-12-21 13:30:00|65.94|63.34|66.4|63.8|66.55|63.95|65.92|63.32|0
1671629700000|2022-12-21 13:35:00|66.44|63.84|66.47|63.87|66.58|63.98|66.31|63.71|0
1671630000000|2022-12-21 13:40:00|66.57|63.97|64.02|61.42|66.57|63.97|63.95|61.35|0
1671630300000|2022-12-21 13:45:00|64.06|61.46|64.02|61.42|64.31|61.71|63.87|61.27|0
1671630600000|2022-12-21 13:50:00|63.98|61.38|63.62|61.02|64.02|61.42|63.44|60.84|0
1671630900000|2022-12-21 13:55:00|63.58|60.98|63.91|61.31|64.09|61.49|63.54|60.94|0
1671631200000|2022-12-21 14:00:00|63.87|61.27|64.34|61.74|64.34|61.74|63.87|61.27|0
1671631500000|2022-12-21 14:05:00|64.31|61.71|63.97|61.37|64.64|62.04|63.97|61.37|0
1671631800000|2022-12-21 14:10:00|64.01|61.41|64.01|61.41|64.05|61.45|63.75|61.15|0
1671632100000|2022-12-21 14:15:00|64.05|61.45|63.9|61.3|64.16|61.56|63.9|61.3|0
1671632400000|2022-12-21 14:20:00|63.93|61.33|63.82|61.22|63.93|61.33|63.64|61.04|0
1671632700000|2022-12-21 14:25:00|63.79|61.19|63.89|61.29|64.08|61.48|63.75|61.15|0
1671633000000|2022-12-21 14:30:00|64.08|61.48|64.7|62.1|64.7|62.1|63.71|61.11|0
1671633300000|2022-12-21 14:35:00|64.56|61.96|63.78|61.18|64.7|62.1|63.56|60.96|0
1671633600000|2022-12-21 14:40:00|63.82|61.22|64.11|61.51|64.59|61.99|63.71|61.11|0
1671633900000|2022-12-21 14:45:00|64|61.4|61.85|59.25|64.15|61.55|61.74|59.14|0
1671634200000|2022-12-21 14:50:00|61.81|59.21|62.91|60.31|63.02|60.42|61.63|59.03|0
1671634500000|2022-12-21 14:55:00|62.99|60.39|63.46|60.86|63.72|61.12|62.91|60.31|0
1671634800000|2022-12-21 15:00:00|63.15|60.55|62.4|59.8|63.15|60.55|61.94|59.34|0
1671635100000|2022-12-21 15:05:00|62.37|59.77|61.26|58.66|62.59|59.99|61.15|58.55|0
1671635400000|2022-12-21 15:10:00|61.12|58.52|61.43|58.83|61.67|59.07|61.12|58.52|0
1671635700000|2022-12-21 15:15:00|61.47|58.87|61.26|58.66|61.68|59.08|61.12|58.52|0
1671636000000|2022-12-21 15:20:00|61.22|58.62|61.01|58.41|61.43|58.83|60.9|58.3|0
1671636300000|2022-12-21 15:25:00|60.97|58.37|60.55|57.95|61.18|58.58|60.51|57.91|0
1671636600000|2022-12-21 15:30:00|60.44|57.84|59.54|56.94|60.76|58.16|59.36|56.76|0
1671636900000|2022-12-21 15:35:00|59.5|56.9|59.68|57.08|60.64|58.04|59.29|56.69|0
1671637200000|2022-12-21 15:40:00|59.61|57.01|59.71|57.11|59.88|57.28|59.3|56.7|0
1671637500000|2022-12-21 15:45:00|59.68|57.08|59.85|57.25|60.19|57.59|59.5|56.9|0
1671637800000|2022-12-21 15:50:00|59.81|57.21|60.05|57.45|60.19|57.59|59.64|57.04|0
1671638100000|2022-12-21 15:55:00|60.02|57.42|59.33|56.73|60.05|57.45|59.29|56.69|0
1671638400000|2022-12-21 16:00:00|59.19|56.59|58.61|56.01|59.19|56.59|58.61|56.01|0
1671638700000|2022-12-21 16:05:00|58.58|55.98|58.78|56.18|59.15|56.55|58.58|55.98|0
1671639000000|2022-12-21 16:10:00|58.74|56.14|58.91|56.31|58.98|56.38|58.34|55.74|0
1671639300000|2022-12-21 16:15:00|58.95|56.35|59.46|56.86|59.46|56.86|58.71|56.11|0
1671639600000|2022-12-21 16:20:00|59.42|56.82|59.7|57.1|60.04|57.44|59.12|56.52|0
1671639900000|2022-12-21 16:25:00|59.66|57.06|59.47|56.87|60.03|57.43|59.37|56.77|0
1671640200000|2022-12-21 16:30:00|59.44|56.84|59.09|56.49|59.44|56.84|58.96|56.36|0
1671640500000|2022-12-21 16:35:00|59.13|56.53|59.64|57.04|59.64|57.04|59.13|56.53|0
1671640800000|2022-12-21 16:40:00|59.57|56.97|59.53|56.93|60.12|57.52|59.53|56.93|0
1671641100000|2022-12-21 16:45:00|59.5|56.9|60.5|57.9|60.54|57.94|59.47|56.87|0
1671641400000|2022-12-21 16:50:00|60.43|57.83|60.26|57.66|60.64|58.04|60.01|57.41|0
1671641700000|2022-12-21 16:55:00|60.29|57.69|60.19|57.59|60.43|57.83|59.84|57.24|0
1671642000000|2022-12-21 17:00:00|60.12|57.52|60.5|57.9|60.71|58.11|60.08|57.48|0
1671642300000|2022-12-21 17:05:00|60.46|57.86|60.64|58.04|60.64|58.04|60.04|57.44|0
1671642600000|2022-12-21 17:10:00|60.6|58|60.42|57.82|60.81|58.21|60.29|57.69|0
1671642900000|2022-12-21 17:15:00|60.39|57.79|60.63|58.03|60.88|58.28|60.39|57.79|0
1671643200000|2022-12-21 17:20:00|60.67|58.07|60.14|57.54|60.77|58.17|60.04|57.44|0
1671643500000|2022-12-21 17:25:00|60.07|57.47|60.63|58.03|60.8|58.2|60.07|57.47|0
1671643800000|2022-12-21 17:30:00|60.59|57.99|60.14|57.54|60.59|57.99|59.93|57.33|0
1671644100000|2022-12-21 17:35:00|60.21|57.61|60|57.4|60.38|57.78|59.93|57.33|0
1671644400000|2022-12-21 17:40:00|60.07|57.47|60|57.4|60.24|57.64|59.93|57.33|0
1671644700000|2022-12-21 17:45:00|59.96|57.36|60|57.4|60.38|57.78|59.93|57.33|0
1671645000000|2022-12-21 17:50:00|60.03|57.43|59.99|57.39|60.27|57.67|59.93|57.33|0
1671645300000|2022-12-21 17:55:00|59.96|57.36|59.54|56.94|60.13|57.53|59.48|56.88|0
1671645600000|2022-12-21 18:00:00|59.51|56.91|59.03|56.43|59.79|57.19|59|56.4|0
1671645900000|2022-12-21 18:05:00|58.96|56.36|58.99|56.39|59.23|56.63|58.96|56.36|0
1671646200000|2022-12-21 18:10:00|58.96|56.36|59.4|56.8|59.51|56.91|58.93|56.33|0
1671646500000|2022-12-21 18:15:00|59.44|56.84|59.71|57.11|59.74|57.14|59.4|56.8|0
1671646800000|2022-12-21 18:20:00|59.64|57.04|60.3|57.7|60.44|57.84|59.61|57.01|0
1671647100000|2022-12-21 18:25:00|60.33|57.73|60.4|57.8|60.54|57.94|59.95|57.35|0
1671647400000|2022-12-21 18:30:00|60.43|57.83|60.21|57.61|60.43|57.83|59.98|57.38|0
1671647700000|2022-12-21 18:35:00|60.19|57.59|60.05|57.45|60.33|57.73|59.88|57.28|0
1671648000000|2022-12-21 18:40:00|60.08|57.48|59.91|57.31|60.36|57.76|59.91|57.31|0
1671648300000|2022-12-21 18:45:00|59.87|57.27|59.56|56.96|59.87|57.27|59.46|56.86|0
1671648600000|2022-12-21 18:50:00|59.6|57|59.35|56.75|59.66|57.06|59.32|56.72|0
1671648900000|2022-12-21 18:55:00|59.39|56.79|59.52|56.92|59.56|56.96|59.29|56.69|0
1671649200000|2022-12-21 19:00:00|59.49|56.89|58.74|56.14|59.49|56.89|58.57|55.97|0
1671649500000|2022-12-21 19:05:00|58.64|56.04|58.43|55.83|58.77|56.17|58.23|55.63|0
1671649800000|2022-12-21 19:10:00|58.4|55.8|58.46|55.86|58.68|56.08|58.09|55.49|0
1671650100000|2022-12-21 19:15:00|58.43|55.83|58.77|56.17|58.77|56.17|58.28|55.68|0
1671650400000|2022-12-21 19:20:00|58.73|56.13|59|56.4|59.04|56.44|58.6|56|0
1671650700000|2022-12-21 19:25:00|59.04|56.44|59.38|56.78|59.41|56.81|58.8|56.2|0
1671651000000|2022-12-21 19:30:00|59.41|56.81|58.93|56.33|59.58|56.98|58.83|56.23|0
1671651300000|2022-12-21 19:35:00|58.86|56.26|59.71|57.11|59.92|57.32|58.86|56.26|0
1671651600000|2022-12-21 19:40:00|59.68|57.08|59.78|57.18|59.98|57.38|59.57|56.97|0
1671651900000|2022-12-21 19:45:00|59.81|57.21|59.84|57.24|59.95|57.35|59.5|56.9|0
1671652200000|2022-12-21 19:50:00|59.95|57.35|60.4|57.8|60.68|58.08|59.95|57.35|0
1671652500000|2022-12-21 19:55:00|60.33|57.73|60.19|57.59|60.71|58.11|60.05|57.45|0
1671652800000|2022-12-21 20:00:00|60.15|57.55|59.87|57.27|60.26|57.66|59.67|57.07|0
1671653100000|2022-12-21 20:05:00|59.91|57.31|60.71|58.11|60.85|58.25|59.87|57.27|0
1671653400000|2022-12-21 20:10:00|60.67|58.07|60.15|57.55|60.88|58.28|60.08|57.48|0
1671653700000|2022-12-21 20:15:00|60.11|57.51|60.56|57.96|60.56|57.96|60.08|57.48|0
1671654000000|2022-12-21 20:20:00|60.49|57.89|60.56|57.96|60.81|58.21|60.32|57.72|0
1671654300000|2022-12-21 20:25:00|60.6|58|60.91|58.31|60.91|58.31|60.25|57.65|0
1671654600000|2022-12-21 20:30:00|60.87|58.27|60.49|57.89|60.87|58.27|60.31|57.71|0
1671654900000|2022-12-21 20:35:00|60.52|57.92|59.67|57.07|60.63|58.03|59.6|57|0
1671655200000|2022-12-21 20:40:00|59.64|57.04|59.95|57.35|60.16|57.56|59.53|56.93|0
1671655500000|2022-12-21 20:45:00|59.91|57.31|59.6|57|60.09|57.49|59.5|56.9|0
1671655800000|2022-12-21 20:50:00|59.74|57.14|59.94|57.34|60.75|58.15|59.74|57.14|0
1671656100000|2022-12-21 20:55:00|59.91|57.31|59.36|56.76|59.98|57.38|59.36|56.76|0
1671656400000|2022-12-21 21:00:00|59.49|56.89|59.22|56.62|59.6|57|59.15|56.55|0
1671656700000|2022-12-21 21:05:00|59.25|56.65|59.01|56.41|59.42|56.82|58.98|56.38|0
1671657000000|2022-12-21 21:10:00|59.04|56.44|58.7|56.1|59.15|56.55|58.63|56.03|0
1671657300000|2022-12-21 21:15:00|58.8|56|58.6|55.8|58.87|56.07|58.49|55.69|0
1671657600000|2022-12-21 21:20:00|58.66|55.86|58.49|55.69|58.66|55.86|58.43|55.63|0
1671657900000|2022-12-21 21:25:00|58.46|55.66|58.49|55.69|58.66|55.86|58.46|55.66|0
1671658200000|2022-12-21 21:30:00|58.52|55.72|58.73|55.93|58.73|55.93|58.52|55.72|0
1671658500000|2022-12-21 21:35:00|58.69|55.89|58.69|55.89|58.73|55.93|58.64|55.84|0
1671658800000|2022-12-21 21:40:00|58.72|55.92|58.66|55.86|58.72|55.92|58.61|55.81|0
1671659100000|2022-12-21 21:45:00|58.69|55.89|58.62|55.82|58.69|55.89|58.47|55.67|0
1671659400000|2022-12-21 21:50:00|58.59|55.79|58.45|55.65|58.59|55.79|58.41|55.61|0
1671659700000|2022-12-21 21:55:00|58.48|55.68|58.5|55.7|58.58|55.78|58.45|55.65|0
1671660000000|2022-12-21 22:00:00|58.58|55.78|58.55|55.75|58.62|55.82|58.55|55.75|0
1671660300000|2022-12-21 22:05:00|58.56|55.76|58.56|55.76|58.59|55.79|58.55|55.75|0
1671660600000|2022-12-21 22:10:00|58.42|55.62|58.4|55.6|58.49|55.69|58.34|55.54|0
1671660900000|2022-12-21 22:15:00|58.41|55.61|58.46|55.66|58.46|55.66|58.4|55.6|0
1671661200000|2022-12-21 22:20:00|58.47|55.67|58.44|55.64|58.48|55.68|58.44|55.64|0
1671661500000|2022-12-21 22:25:00|58.47|55.67|58.49|55.69|58.52|55.72|58.46|55.66|0
1671661800000|2022-12-21 22:30:00|58.53|55.73|58.6|55.8|58.6|55.8|58.51|55.71|0
1671662100000|2022-12-21 22:35:00|58.59|55.79|58.52|55.72|58.61|55.81|58.51|55.71|0
1671662400000|2022-12-21 22:40:00|58.53|55.73|58.54|55.74|58.6|55.8|58.52|55.72|0
1671662700000|2022-12-21 22:45:00|58.53|55.73|58.56|55.76|58.56|55.76|58.53|55.73|0
1671663000000|2022-12-21 22:50:00|58.58|55.78|58.58|55.78|58.6|55.8|58.57|55.77|0
1671663300000|2022-12-21 22:55:00|58.57|55.77|58.49|55.69|58.57|55.77|58.49|55.69|0
1671663600000|2022-12-21 23:00:00|58.44|55.64|58.54|55.74|58.63|55.83|58.26|55.46|0
1671663900000|2022-12-21 23:05:00|58.56|55.76|58.76|55.96|58.8|56|58.56|55.76|0
1671664200000|2022-12-21 23:10:00|58.8|56|58.63|55.83|58.86|56.06|58.63|55.83|0
1671664500000|2022-12-21 23:15:00|58.66|55.86|58.86|56.06|58.88|56.08|58.63|55.83|0
1671664800000|2022-12-21 23:20:00|58.83|56.03|58.79|55.99|58.9|56.1|58.76|55.96|0
1671665100000|2022-12-21 23:25:00|58.76|55.96|58.86|56.06|58.96|56.16|58.72|55.92|0
1671665400000|2022-12-21 23:30:00|58.88|56.08|58.76|55.96|58.93|56.13|58.72|55.92|0
1671665700000|2022-12-21 23:35:00|58.77|55.97|58.47|55.67|58.77|55.97|58.45|55.65|0
1671666000000|2022-12-21 23:40:00|58.45|55.65|58.62|55.82|58.68|55.88|58.41|55.61|0
1671666300000|2022-12-21 23:45:00|58.65|55.85|58.85|56.05|58.89|56.09|58.65|55.85|0
1671666600000|2022-12-21 23:50:00|58.82|56.02|58.88|56.08|58.95|56.15|58.72|55.92|0
1671666900000|2022-12-21 23:55:00|58.85|56.05|58.75|55.95|58.88|56.08|58.71|55.91|0
1671667200000|2022-12-22 00:00:00|58.95|56.15|59.05|56.25|59.09|56.29|58.88|56.08|0
1671667500000|2022-12-22 00:05:00|59.02|56.22|58.98|56.18|59.02|56.22|58.88|56.08|0
1671667800000|2022-12-22 00:10:00|58.95|56.15|58.83|56.03|58.98|56.18|58.78|55.98|0
1671668100000|2022-12-22 00:15:00|58.86|56.06|59.01|56.21|59.08|56.28|58.78|55.98|0
1671668400000|2022-12-22 00:20:00|59.03|56.23|58.91|56.11|59.22|56.42|58.91|56.11|0
1671668700000|2022-12-22 00:25:00|58.94|56.14|58.91|56.11|59.04|56.24|58.84|56.04|0
1671669000000|2022-12-22 00:30:00|58.94|56.14|59.08|56.28|59.21|56.41|58.91|56.11|0
1671669300000|2022-12-22 00:35:00|59.09|56.29|59.21|56.41|59.31|56.51|59.08|56.28|0
1671669600000|2022-12-22 00:40:00|59.18|56.38|58.94|56.14|59.2|56.4|58.87|56.07|0
1671669900000|2022-12-22 00:45:00|58.97|56.17|58.58|55.78|58.97|56.17|58.49|55.69|0
1671670200000|2022-12-22 00:50:00|58.56|55.76|58.71|55.91|58.8|56|58.53|55.73|0
1671670500000|2022-12-22 00:55:00|58.69|55.89|58.49|55.69|58.76|55.96|58.49|55.69|0
1671670800000|2022-12-22 01:00:00|58.52|55.72|58.56|55.76|58.69|55.89|58.49|55.69|0
1671671100000|2022-12-22 01:05:00|58.59|55.79|58.52|55.72|58.71|55.91|58.49|55.69|0
1671671400000|2022-12-22 01:10:00|58.49|55.69|58.48|55.68|58.72|55.92|58.42|55.62|0
1671671700000|2022-12-22 01:15:00|58.42|55.62|58.35|55.55|58.45|55.65|58.18|55.38|0
1671672000000|2022-12-22 01:20:00|58.38|55.58|58.08|55.28|58.48|55.68|58.01|55.21|0
1671672300000|2022-12-22 01:25:00|58.06|55.26|58.21|55.41|58.24|55.44|58.01|55.21|0
1671672600000|2022-12-22 01:30:00|58.23|55.43|58.33|55.53|58.44|55.64|58.23|55.43|0
1671672900000|2022-12-22 01:35:00|58.31|55.51|58.22|55.42|58.48|55.68|58.21|55.41|0
1671673200000|2022-12-22 01:40:00|58.21|55.41|58.44|55.64|58.44|55.64|58.14|55.34|0
1671673500000|2022-12-22 01:45:00|58.41|55.61|58.27|55.47|58.41|55.61|58.27|55.47|0
1671673800000|2022-12-22 01:50:00|58.25|55.45|58.29|55.49|58.3|55.5|58.2|55.4|0
1671674100000|2022-12-22 01:55:00|58.27|55.47|58.13|55.33|58.3|55.5|58.13|55.33|0
1671674400000|2022-12-22 02:00:00|58.17|55.37|58.27|55.47|58.27|55.47|58.1|55.3|0
1671674700000|2022-12-22 02:05:00|58.2|55.4|58.11|55.31|58.2|55.4|57.96|55.16|0
1671675000000|2022-12-22 02:10:00|58.13|55.33|58.06|55.26|58.13|55.33|57.96|55.16|0
1671675300000|2022-12-22 02:15:00|58.03|55.23|57.94|55.14|58.16|55.36|57.94|55.14|0
1671675600000|2022-12-22 02:20:00|57.92|55.12|57.75|54.95|57.96|55.16|57.62|54.82|0
1671675900000|2022-12-22 02:25:00|57.74|54.94|57.75|54.95|57.82|55.02|57.69|54.89|0
1671676200000|2022-12-22 02:30:00|57.79|54.99|57.89|55.09|57.95|55.15|57.72|54.92|0
1671676500000|2022-12-22 02:35:00|57.92|55.12|57.88|55.08|57.99|55.19|57.78|54.98|0
1671676800000|2022-12-22 02:40:00|57.92|55.12|57.98|55.18|58.02|55.22|57.88|55.08|0
1671677100000|2022-12-22 02:45:00|58.02|55.22|57.91|55.11|58.02|55.22|57.85|55.05|0
1671677400000|2022-12-22 02:50:00|57.95|55.15|57.91|55.11|58.01|55.21|57.91|55.11|0
1671677700000|2022-12-22 02:55:00|57.93|55.13|58.05|55.25|58.08|55.28|57.86|55.06|0
1671678000000|2022-12-22 03:00:00|58.01|55.21|57.98|55.18|58.01|55.21|57.94|55.14|0
1671678300000|2022-12-22 03:05:00|57.99|55.19|58.01|55.21|58.04|55.24|57.94|55.14|0
1671678600000|2022-12-22 03:10:00|58.04|55.24|58.11|55.31|58.21|55.41|58.01|55.21|0
1671678900000|2022-12-22 03:15:00|58.13|55.33|58.07|55.27|58.14|55.34|58.01|55.21|0
1671679200000|2022-12-22 03:20:00|58.06|55.26|58.17|55.37|58.21|55.41|58.04|55.24|0
1671679500000|2022-12-22 03:25:00|58.21|55.41|58.24|55.44|58.24|55.44|58.17|55.37|0
1671679800000|2022-12-22 03:30:00|58.22|55.42|58.07|55.27|58.24|55.44|58|55.2|0
1671680100000|2022-12-22 03:35:00|58.08|55.28|58.02|55.22|58.1|55.3|58|55.2|0
1671680400000|2022-12-22 03:40:00|58.03|55.23|58.03|55.23|58.07|55.27|58|55.2|0
1671680700000|2022-12-22 03:45:00|58|55.2|57.98|55.18|58.03|55.23|57.93|55.13|0
1671681000000|2022-12-22 03:50:00|58|55.2|57.86|55.06|58|55.2|57.86|55.06|0
1671681300000|2022-12-22 03:55:00|57.79|54.99|57.86|55.06|57.86|55.06|57.69|54.89|0
1671681600000|2022-12-22 04:00:00|57.88|55.08|57.89|55.09|57.96|55.16|57.84|55.04|0
1671681900000|2022-12-22 04:05:00|57.91|55.11|57.89|55.09|57.99|55.19|57.85|55.05|0
1671682200000|2022-12-22 04:10:00|57.85|55.05|57.79|54.99|57.92|55.12|57.75|54.95|0
1671682500000|2022-12-22 04:15:00|57.75|54.95|57.75|54.95|57.79|54.99|57.65|54.85|0
1671682800000|2022-12-22 04:20:00|57.72|54.92|57.68|54.88|57.78|54.98|57.68|54.88|0
1671683100000|2022-12-22 04:25:00|57.7|54.9|57.85|55.05|57.88|55.08|57.68|54.88|0
1671683400000|2022-12-22 04:30:00|57.88|55.08|57.91|55.11|57.91|55.11|57.81|55.01|0
1671683700000|2022-12-22 04:35:00|57.95|55.15|57.88|55.08|57.95|55.15|57.85|55.05|0
1671684000000|2022-12-22 04:40:00|57.91|55.11|57.88|55.08|57.95|55.15|57.81|55.01|0
1671684300000|2022-12-22 04:45:00|57.84|55.04|57.74|54.94|57.84|55.04|57.71|54.91|0
1671684600000|2022-12-22 04:50:00|57.77|54.97|57.77|54.97|57.77|54.97|57.67|54.87|0
1671684900000|2022-12-22 04:55:00|57.81|55.01|57.79|54.99|57.87|55.07|57.77|54.97|0
1671685200000|2022-12-22 05:00:00|57.8|55|57.84|55.04|57.87|55.07|57.77|54.97|0
1671685500000|2022-12-22 05:05:00|57.87|55.07|57.9|55.1|58|55.2|57.87|55.07|0
1671685800000|2022-12-22 05:10:00|57.94|55.14|57.9|55.1|57.97|55.17|57.9|55.1|0
1671686100000|2022-12-22 05:15:00|57.93|55.13|57.97|55.17|58.03|55.23|57.87|55.07|0
1671686400000|2022-12-22 05:20:00|58|55.2|57.93|55.13|58|55.2|57.86|55.06|0
1671686700000|2022-12-22 05:25:00|57.96|55.16|57.9|55.1|57.96|55.16|57.86|55.06|0
1671687000000|2022-12-22 05:30:00|57.88|55.08|57.93|55.13|57.99|55.19|57.88|55.08|0
1671687300000|2022-12-22 05:35:00|57.95|55.15|57.86|55.06|57.99|55.19|57.79|54.99|0
1671687600000|2022-12-22 05:40:00|57.82|55.02|57.81|55.01|57.86|55.06|57.76|54.96|0
1671687900000|2022-12-22 05:45:00|57.79|54.99|57.75|54.95|57.86|55.06|57.75|54.95|0
1671688200000|2022-12-22 05:50:00|57.79|54.99|57.82|55.02|57.82|55.02|57.72|54.92|0
1671688500000|2022-12-22 05:55:00|57.8|55|57.92|55.12|57.92|55.12|57.79|54.99|0
1671688800000|2022-12-22 06:00:00|57.89|55.09|58.04|55.24|58.05|55.25|57.85|55.05|0
1671689100000|2022-12-22 06:05:00|58.02|55.22|57.95|55.15|58.05|55.25|57.85|55.05|0
1671689400000|2022-12-22 06:10:00|57.98|55.18|57.88|55.08|57.98|55.18|57.85|55.05|0
1671689700000|2022-12-22 06:15:00|57.91|55.11|57.88|55.08|58.01|55.21|57.85|55.05|0
1671690000000|2022-12-22 06:20:00|57.91|55.11|57.84|55.04|58.01|55.21|57.81|55.01|0
1671690300000|2022-12-22 06:25:00|57.86|55.06|58.04|55.24|58.08|55.28|57.84|55.04|0
1671690600000|2022-12-22 06:30:00|58.08|55.28|58.08|55.28|58.11|55.31|58.01|55.21|0
1671690900000|2022-12-22 06:35:00|58.09|55.29|58.11|55.31|58.21|55.41|58.08|55.28|0
1671691200000|2022-12-22 06:40:00|58.14|55.34|58.04|55.24|58.14|55.34|58.04|55.24|0
1671691500000|2022-12-22 06:45:00|58.07|55.27|58.14|55.34|58.14|55.34|58.07|55.27|0
1671691800000|2022-12-22 06:50:00|58.07|55.27|58.24|55.44|58.24|55.44|58.07|55.27|0
1671692100000|2022-12-22 06:55:00|58.2|55.4|58.17|55.37|58.34|55.54|58.17|55.37|0
1671692400000|2022-12-22 07:00:00|58.24|55.44|58.51|55.71|58.61|55.81|58.24|55.44|0
1671692700000|2022-12-22 07:05:00|58.54|55.74|58.71|55.91|58.74|55.94|58.44|55.64|0
1671693000000|2022-12-22 07:10:00|58.73|55.93|58.54|55.74|58.74|55.94|58.54|55.74|0
1671693300000|2022-12-22 07:15:00|58.57|55.77|58.26|55.46|58.57|55.77|58.23|55.43|0
1671693600000|2022-12-22 07:20:00|58.3|55.5|58.26|55.46|58.33|55.53|58.23|55.43|0
1671693900000|2022-12-22 07:25:00|58.28|55.48|58.29|55.49|58.35|55.55|58.16|55.36|0
1671694200000|2022-12-22 07:30:00|58.33|55.53|58.43|55.63|58.46|55.66|58.33|55.53|0
1671694500000|2022-12-22 07:35:00|58.45|55.65|58.29|55.49|58.53|55.73|58.26|55.46|0
1671694800000|2022-12-22 07:40:00|58.26|55.46|58.39|55.59|58.43|55.63|58.26|55.46|0
1671695100000|2022-12-22 07:45:00|58.36|55.56|58.36|55.56|58.49|55.69|58.29|55.49|0
1671695400000|2022-12-22 07:50:00|58.37|55.57|58.42|55.62|58.52|55.72|58.37|55.57|0
1671695700000|2022-12-22 07:55:00|58.46|55.66|58.59|55.79|58.59|55.79|58.45|55.65|0
1671696000000|2022-12-22 08:00:00|58.56|55.76|58.76|55.96|58.76|55.96|58.49|55.69|0
1671696300000|2022-12-22 08:05:00|58.66|56.06|58.25|55.65|58.69|56.09|58.25|55.65|0
1671696600000|2022-12-22 08:10:00|58.28|55.68|58.13|55.53|58.4|55.8|58.05|55.45|0
1671696900000|2022-12-22 08:15:00|58.11|55.51|57.54|54.94|58.11|55.51|57.51|54.91|0
1671697200000|2022-12-22 08:20:00|57.57|54.97|58.4|55.8|58.49|55.89|56.98|54.38|0
1671697500000|2022-12-22 08:25:00|58.37|55.77|58.67|56.07|58.67|56.07|58.23|55.63|0
1671697800000|2022-12-22 08:30:00|58.7|56.1|58.77|56.17|58.91|56.31|58.67|56.07|0
1671698100000|2022-12-22 08:35:00|58.79|56.19|58.96|56.36|58.97|56.37|58.77|56.17|0
1671698400000|2022-12-22 08:40:00|59.01|56.41|58.92|56.32|59.04|56.44|58.77|56.17|0
1671698700000|2022-12-22 08:45:00|58.89|56.29|59.58|56.98|59.61|57.01|58.89|56.29|0
1671699000000|2022-12-22 08:50:00|59.54|56.94|59.54|56.94|59.58|56.98|59.4|56.8|0
1671699300000|2022-12-22 08:55:00|59.57|56.97|59.44|56.84|59.57|56.97|59.42|56.82|0
1671699600000|2022-12-22 09:00:00|59.4|56.8|59.4|56.8|59.47|56.87|59.3|56.7|0
1671699900000|2022-12-22 09:05:00|59.47|56.87|59.5|56.9|59.54|56.94|59.33|56.73|0
1671700200000|2022-12-22 09:10:00|59.54|56.94|59.5|56.9|59.6|57|59.43|56.83|0
1671700500000|2022-12-22 09:15:00|59.53|56.93|59.91|57.31|60.05|57.45|59.5|56.9|0
1671700800000|2022-12-22 09:20:00|59.88|57.28|59.94|57.34|60.01|57.41|59.84|57.24|0
1671701100000|2022-12-22 09:25:00|59.98|57.38|60.01|57.41|60.12|57.52|59.84|57.24|0
1671701400000|2022-12-22 09:30:00|59.98|57.38|59.84|57.24|60.11|57.51|59.84|57.24|0
1671701700000|2022-12-22 09:35:00|59.87|57.27|59.7|57.1|59.91|57.31|59.7|57.1|0
1671702000000|2022-12-22 09:40:00|59.75|57.15|59.52|56.92|59.77|57.17|59.25|56.65|0
1671702300000|2022-12-22 09:45:00|59.66|57.06|59.93|57.33|59.97|57.37|59.63|57.03|0
1671702600000|2022-12-22 09:50:00|59.9|57.3|59.92|57.32|60.04|57.44|59.83|57.23|0
1671702900000|2022-12-22 09:55:00|59.9|57.3|60.31|57.71|60.35|57.75|59.9|57.3|0
1671703200000|2022-12-22 10:00:00|60.28|57.68|60.57|57.97|60.59|57.99|60.28|57.68|0
1671703500000|2022-12-22 10:05:00|60.59|57.99|60.52|57.92|60.61|58.01|60.38|57.78|0
1671703800000|2022-12-22 10:10:00|60.48|57.88|60.76|58.16|60.76|58.16|60.48|57.88|0
1671704100000|2022-12-22 10:15:00|60.78|58.18|60.83|58.23|61|58.4|60.69|58.09|0
1671704400000|2022-12-22 10:20:00|60.86|58.26|60.65|58.05|60.88|58.28|60.62|58.02|0
1671704700000|2022-12-22 10:25:00|60.63|58.03|60.6|58|60.69|58.09|60.51|57.91|0
1671705000000|2022-12-22 10:30:00|60.58|57.98|60.93|58.33|60.93|58.33|60.58|57.98|0
1671705300000|2022-12-22 10:35:00|60.95|58.35|60.63|58.03|60.96|58.36|60.61|58.01|0
1671705600000|2022-12-22 10:40:00|60.61|58.01|60.75|58.15|60.75|58.15|60.37|57.77|0
1671705900000|2022-12-22 10:45:00|60.71|58.11|60.57|57.97|60.78|58.18|60.47|57.87|0
1671706200000|2022-12-22 10:50:00|60.59|57.99|60.68|58.08|60.82|58.22|60.5|57.9|0
1671706500000|2022-12-22 10:55:00|60.64|58.04|60.71|58.11|60.78|58.18|60.57|57.97|0
1671706800000|2022-12-22 11:00:00|60.67|58.07|60.85|58.25|60.85|58.25|60.67|58.07|0
1671707100000|2022-12-22 11:05:00|60.81|58.21|61.13|58.53|61.13|58.53|60.81|58.21|0
1671707400000|2022-12-22 11:10:00|61.23|58.63|61.12|58.52|61.27|58.67|61.02|58.42|0
1671707700000|2022-12-22 11:15:00|61.11|58.51|61.54|58.94|61.58|58.98|61.02|58.42|0
1671708000000|2022-12-22 11:20:00|61.58|58.98|61.58|58.98|61.83|59.23|61.54|58.94|0
1671708300000|2022-12-22 11:25:00|61.61|59.01|61.65|59.05|61.75|59.15|61.58|58.98|0
1671708600000|2022-12-22 11:30:00|61.61|59.01|61.56|58.96|61.61|59.01|61.38|58.78|0
1671708900000|2022-12-22 11:35:00|61.57|58.97|61.33|58.73|61.68|59.08|61.29|58.69|0
1671709200000|2022-12-22 11:40:00|61.38|58.78|61.32|58.72|61.47|58.87|61.32|58.72|0
1671709500000|2022-12-22 11:45:00|61.29|58.69|61.39|58.79|61.43|58.83|61.15|58.55|0
1671709800000|2022-12-22 11:50:00|61.43|58.83|61.36|58.76|61.43|58.83|61.18|58.58|0
1671710100000|2022-12-22 11:55:00|61.32|58.72|61.2|58.6|61.36|58.76|61.09|58.49|0
1671710400000|2022-12-22 12:00:00|61.14|58.54|60.91|58.31|61.14|58.54|60.79|58.19|0
1671710700000|2022-12-22 12:05:00|60.93|58.33|60.93|58.33|61.11|58.51|60.83|58.23|0
1671711000000|2022-12-22 12:10:00|60.97|58.37|61.31|58.71|61.35|58.75|60.93|58.33|0
1671711300000|2022-12-22 12:15:00|61.35|58.75|61.74|59.14|61.74|59.14|61.35|58.75|0
1671711600000|2022-12-22 12:20:00|61.7|59.1|61.81|59.21|62.2|59.6|61.7|59.1|0
1671711900000|2022-12-22 12:25:00|61.79|59.19|61.59|58.99|61.95|59.35|61.59|58.99|0
1671712200000|2022-12-22 12:30:00|61.63|59.03|61.66|59.06|61.73|59.13|61.59|58.99|0
1671712500000|2022-12-22 12:35:00|61.68|59.08|61.98|59.38|62.05|59.45|61.68|59.08|0
1671712800000|2022-12-22 12:40:00|61.94|59.34|61.66|59.06|62.05|59.45|61.59|58.99|0
1671713100000|2022-12-22 12:45:00|61.68|59.08|61.26|58.66|61.8|59.2|60.47|57.87|0
1671713400000|2022-12-22 12:50:00|61.29|58.69|61.12|58.52|61.51|58.91|61.01|58.41|0
1671713700000|2022-12-22 12:55:00|61.15|58.55|61.11|58.51|61.26|58.66|61.01|58.41|0
1671714000000|2022-12-22 13:00:00|61.08|58.48|60.96|58.36|61.11|58.51|60.8|58.2|0
1671714300000|2022-12-22 13:05:00|60.97|58.37|60.88|58.28|61.08|58.48|60.8|58.2|0
1671714600000|2022-12-22 13:10:00|60.87|58.27|61.32|58.72|61.32|58.72|60.87|58.27|0
1671714900000|2022-12-22 13:15:00|61.36|58.76|60.99|58.39|61.39|58.79|60.9|58.3|0
1671715200000|2022-12-22 13:20:00|60.97|58.37|61.39|58.79|61.6|59|60.9|58.3|0
1671715500000|2022-12-22 13:25:00|61.42|58.82|61.53|58.93|61.55|58.95|61.11|58.51|0
1671715800000|2022-12-22 13:30:00|61.51|58.91|62.35|59.75|62.67|60.07|61.46|58.86|0
1671716100000|2022-12-22 13:35:00|62.38|59.78|62.52|59.92|62.67|60.07|62.31|59.71|0
1671716400000|2022-12-22 13:40:00|62.49|59.89|63.65|61.05|63.72|61.12|62.35|59.75|0
1671716700000|2022-12-22 13:45:00|63.68|61.08|64.34|61.74|64.57|61.97|63.5|60.9|0
1671717000000|2022-12-22 13:50:00|64.38|61.78|64.51|61.91|64.53|61.93|64.05|61.45|0
1671717300000|2022-12-22 13:55:00|64.6|62|64.34|61.74|64.82|62.22|64.27|61.67|0
1671717600000|2022-12-22 14:00:00|64.38|61.78|63.57|60.97|64.78|62.18|62.24|59.64|0
1671717900000|2022-12-22 14:05:00|63.61|61.01|63.94|61.34|64.01|61.41|63.57|60.97|0
1671718200000|2022-12-22 14:10:00|63.96|61.36|63.79|61.19|63.97|61.37|63.68|61.08|0
1671718500000|2022-12-22 14:15:00|63.75|61.15|64.05|61.45|64.08|61.48|63.61|61.01|0
1671718800000|2022-12-22 14:20:00|64.08|61.48|63.68|61.08|64.08|61.48|63.68|61.08|0
1671719100000|2022-12-22 14:25:00|63.75|61.15|63.82|61.22|64.04|61.44|63.75|61.15|0
1671719400000|2022-12-22 14:30:00|63.86|61.26|65.64|63.04|65.72|63.12|63.42|60.82|0
1671719700000|2022-12-22 14:35:00|66.02|63.42|66.52|63.92|66.59|63.99|65.27|62.67|0
1671720000000|2022-12-22 14:40:00|66.61|64.01|66.44|63.84|66.82|64.22|66.17|63.57|0
1671720300000|2022-12-22 14:45:00|66.36|63.76|66.74|64.14|67.01|64.41|66.09|63.49|0
1671720600000|2022-12-22 14:50:00|66.78|64.18|66.74|64.14|66.86|64.26|66.21|63.61|0
1671720900000|2022-12-22 14:55:00|66.7|64.1|66.09|63.49|66.82|64.22|66.09|63.49|0
1671721200000|2022-12-22 15:00:00|66.32|63.72|68.01|65.41|68.25|65.65|65.66|63.06|0
1671721500000|2022-12-22 15:05:00|68.11|65.51|68.01|65.41|68.29|65.69|67.24|64.64|0
1671721800000|2022-12-22 15:10:00|68.05|65.45|68.29|65.69|69.19|66.59|67.9|65.3|0
1671722100000|2022-12-22 15:15:00|68.33|65.73|68.09|65.49|68.72|66.12|67.93|65.33|0
1671722400000|2022-12-22 15:20:00|68.05|65.45|68.47|65.87|68.76|66.16|68.05|65.45|0
1671722700000|2022-12-22 15:25:00|68.51|65.91|69.27|66.67|69.27|66.67|68.19|65.59|0
1671723000000|2022-12-22 15:30:00|69.35|66.75|69.75|67.15|70.03|67.43|69.15|66.55|0
1671723300000|2022-12-22 15:35:00|69.71|67.11|69.91|67.31|70.05|67.45|69.43|66.83|0
1671723600000|2022-12-22 15:40:00|69.83|67.23|69.44|66.84|70.19|67.59|69.12|66.52|0
1671723900000|2022-12-22 15:45:00|69.42|66.82|68.88|66.28|69.72|67.12|68.53|65.93|0
1671724200000|2022-12-22 15:50:00|68.84|66.24|69.12|66.52|69.16|66.56|68.56|65.96|0
1671724500000|2022-12-22 15:55:00|69.08|66.48|69.59|66.99|69.75|67.15|69.08|66.48|0
1671724800000|2022-12-22 16:00:00|69.67|67.07|69.27|66.67|70.03|67.43|69.19|66.59|0
1671725100000|2022-12-22 16:05:00|69.23|66.63|69.67|67.07|69.67|67.07|68.84|66.24|0
1671725400000|2022-12-22 16:10:00|69.71|67.11|69.59|66.99|70.31|67.71|69.47|66.87|0
1671725700000|2022-12-22 16:15:00|69.55|66.95|69.66|67.06|69.67|67.07|69.03|66.43|0
1671726000000|2022-12-22 16:20:00|69.62|67.02|69.46|66.86|69.82|67.22|69.03|66.43|0
1671726300000|2022-12-22 16:25:00|69.42|66.82|69.54|66.94|69.74|67.14|69.3|66.7|0
1671726600000|2022-12-22 16:30:00|69.5|66.9|69.62|67.02|69.94|67.34|69.26|66.66|0
1671726900000|2022-12-22 16:35:00|69.5|66.9|70.34|67.74|70.34|67.74|69.26|66.66|0
1671727200000|2022-12-22 16:40:00|70.38|67.78|70.42|67.82|70.99|68.39|70.3|67.7|0
1671727500000|2022-12-22 16:45:00|70.4|67.8|72.1|69.5|72.18|69.58|70.38|67.78|0
1671727800000|2022-12-22 16:50:00|72.05|69.45|71.77|69.17|72.34|69.74|71.77|69.17|0
1671728100000|2022-12-22 16:55:00|71.73|69.13|71.56|68.96|72.13|69.53|71.52|68.92|0
1671728400000|2022-12-22 17:00:00|71.6|69|71.85|69.25|71.97|69.37|71.52|68.92|0
1671728700000|2022-12-22 17:05:00|71.89|69.29|71.8|69.2|72.17|69.57|71.72|69.12|0
1671729000000|2022-12-22 17:10:00|71.84|69.24|72.33|69.73|72.46|69.86|71.72|69.12|0
1671729300000|2022-12-22 17:15:00|72.37|69.77|72.45|69.85|72.54|69.94|72|69.4|0
1671729600000|2022-12-22 17:20:00|72.49|69.89|73.86|71.26|73.9|71.3|72.33|69.73|0
1671729900000|2022-12-22 17:25:00|73.9|71.3|75.47|72.87|75.76|73.16|72.5|69.9|0
1671730200000|2022-12-22 17:30:00|75.55|72.95|75.76|73.16|75.81|73.21|75.17|72.57|0
1671730500000|2022-12-22 17:35:00|75.72|73.12|75.85|73.25|76.14|73.54|75.59|72.99|0
1671730800000|2022-12-22 17:40:00|75.8|73.2|78.05|75.45|78.22|75.62|75.76|73.16|0
1671731100000|2022-12-22 17:45:00|78|75.4|77.79|75.19|78.26|75.66|77.74|75.14|0
1671731400000|2022-12-22 17:50:00|77.83|75.23|77.79|75.19|78.05|75.45|77.7|75.1|0
1671731700000|2022-12-22 17:55:00|77.83|75.23|77.87|75.27|78.17|75.57|77.7|75.1|0
1671732000000|2022-12-22 18:00:00|77.83|75.23|79.48|76.88|79.52|76.92|77.83|75.23|0
1671732300000|2022-12-22 18:05:00|79.43|76.83|78.79|76.19|79.43|76.83|78.4|75.8|0
1671732600000|2022-12-22 18:10:00|78.66|76.06|77.92|75.32|78.7|76.1|77.83|75.23|0
1671732900000|2022-12-22 18:15:00|77.96|75.36|78.35|75.75|78.52|75.92|77.91|75.31|0
1671733200000|2022-12-22 18:20:00|78.39|75.79|78.62|76.02|78.96|76.36|78.35|75.75|0
1671733500000|2022-12-22 18:25:00|78.75|76.15|78.66|76.06|78.92|76.32|78.36|75.76|0
1671733800000|2022-12-22 18:30:00|78.7|76.1|79.54|76.94|79.93|77.33|78.7|76.1|0
1671734100000|2022-12-22 18:35:00|79.62|77.02|78.48|75.88|79.85|77.25|78.48|75.88|0
1671734400000|2022-12-22 18:40:00|78.52|75.92|78|75.4|78.7|76.1|78|75.4|0
1671734700000|2022-12-22 18:45:00|78.04|75.44|78.3|75.7|78.65|76.05|77.96|75.36|0
1671735000000|2022-12-22 18:50:00|78.26|75.66|78.39|75.79|78.7|76.1|78.17|75.57|0
1671735300000|2022-12-22 18:55:00|78.43|75.83|78.6|76|78.96|76.36|78.21|75.61|0
1671735600000|2022-12-22 19:00:00|78.56|75.96|78.38|75.78|78.65|76.05|77.65|75.05|0
1671735900000|2022-12-22 19:05:00|78.25|75.65|78.21|75.61|78.3|75.7|77.73|75.13|0
1671736200000|2022-12-22 19:10:00|78.17|75.57|76.36|73.76|78.21|75.61|76.31|73.71|0
1671736500000|2022-12-22 19:15:00|76.4|73.8|77.12|74.52|77.17|74.57|76.4|73.8|0
1671736800000|2022-12-22 19:20:00|77.17|74.57|76.4|73.8|77.9|75.3|76.4|73.8|0
1671737100000|2022-12-22 19:25:00|76.44|73.84|75.59|72.99|76.74|74.14|75.5|72.9|0
1671737400000|2022-12-22 19:30:00|75.67|73.07|75.21|72.61|76.1|73.5|75.08|72.48|0
1671737700000|2022-12-22 19:35:00|75.12|72.52|75.92|73.32|76.26|73.66|75|72.4|0
1671738000000|2022-12-22 19:40:00|75.97|73.37|75.96|73.36|76.39|73.79|75.58|72.98|0
1671738300000|2022-12-22 19:45:00|75.92|73.32|74.91|72.31|76.01|73.41|74.91|72.31|0
1671738600000|2022-12-22 19:50:00|74.87|72.27|74.28|71.68|75.24|72.64|74.24|71.64|0
1671738900000|2022-12-22 19:55:00|74.32|71.72|72.75|70.15|74.36|71.76|72.63|70.03|0
1671739200000|2022-12-22 20:00:00|72.5|69.9|72.87|70.27|73.2|70.6|72.42|69.82|0
1671739500000|2022-12-22 20:05:00|72.79|70.19|71.81|69.21|73.28|70.68|71.69|69.09|0
1671739800000|2022-12-22 20:10:00|71.77|69.17|72.7|70.1|72.74|70.14|71.73|69.13|0
1671740100000|2022-12-22 20:15:00|72.66|70.06|71.32|68.72|72.66|70.06|71.24|68.64|0
1671740400000|2022-12-22 20:20:00|71.2|68.6|70.24|67.64|71.28|68.68|70.07|67.47|0
1671740700000|2022-12-22 20:25:00|70.2|67.6|69.84|67.24|70.76|68.16|69.73|67.13|0
1671741000000|2022-12-22 20:30:00|69.69|67.09|70.64|68.04|70.68|68.08|69.49|66.89|0
1671741300000|2022-12-22 20:35:00|70.56|67.96|71.03|68.43|71.56|68.96|70.48|67.88|0
1671741600000|2022-12-22 20:40:00|71.11|68.51|71.23|68.63|73.83|71.23|70.71|68.11|0
1671741900000|2022-12-22 20:45:00|71.19|68.59|70.43|67.83|71.63|69.03|70.35|67.75|0
1671742200000|2022-12-22 20:50:00|70.19|67.59|69.2|66.6|70.19|67.59|68.85|66.25|0
1671742500000|2022-12-22 20:55:00|69.16|66.56|68.81|66.21|69.83|67.23|68.77|66.17|0
1671742800000|2022-12-22 21:00:00|68.23|65.63|68.5|65.9|68.5|65.9|67.69|65.09|0
1671743100000|2022-12-22 21:05:00|68.53|65.93|69.2|66.6|69.2|66.6|68.42|65.82|0
1671743400000|2022-12-22 21:10:00|69.31|66.71|69.61|67.01|70.04|67.44|69.04|66.44|0
1671743700000|2022-12-22 21:15:00|69.42|66.62|69.53|66.73|69.53|66.73|69.22|66.42|0
1671744000000|2022-12-22 21:20:00|69.51|66.71|69.57|66.77|69.65|66.85|69.41|66.61|0
1671744300000|2022-12-22 21:25:00|69.59|66.79|69.82|67.02|69.88|67.08|69.59|66.79|0
1671744600000|2022-12-22 21:30:00|69.76|66.96|69.43|66.63|69.8|67|69.33|66.53|0
1671744900000|2022-12-22 21:35:00|69.45|66.65|69.41|66.61|69.53|66.73|69.29|66.49|0
1671745200000|2022-12-22 21:40:00|69.33|66.53|69.41|66.61|69.72|66.92|69.29|66.49|0
1671745500000|2022-12-22 21:45:00|69.37|66.57|69.52|66.72|69.56|66.76|69.33|66.53|0
1671745800000|2022-12-22 21:50:00|69.46|66.66|69.48|66.68|69.6|66.8|69.36|66.56|0
1671746100000|2022-12-22 21:55:00|69.46|66.66|69.22|66.42|69.64|66.84|69.22|66.42|0
1671746400000|2022-12-22 22:00:00|69.28|66.48|69.26|66.46|69.29|66.49|69.23|66.43|0
1671746700000|2022-12-22 22:05:00|69.27|66.47|69.27|66.47|69.29|66.49|69.23|66.43|0
1671747000000|2022-12-22 22:10:00|69.24|66.44|69.24|66.44|69.24|66.44|69.23|66.43|0
1671747300000|2022-12-22 22:15:00|69.22|66.42|69.29|66.49|69.3|66.5|69.21|66.41|0
1671747600000|2022-12-22 22:20:00|69.3|66.5|69.29|66.49|69.33|66.53|69.29|66.49|0
1671747900000|2022-12-22 22:25:00|69.28|66.48|69.07|66.27|69.29|66.49|69.07|66.27|0
1671748200000|2022-12-22 22:30:00|69.06|66.26|68.94|66.14|69.06|66.26|68.87|66.07|0
1671748500000|2022-12-22 22:35:00|68.91|66.11|68.81|66.01|68.92|66.12|68.79|65.99|0
1671748800000|2022-12-22 22:40:00|68.84|66.04|68.88|66.08|68.89|66.09|68.84|66.04|0
1671749100000|2022-12-22 22:45:00|68.89|66.09|68.87|66.07|68.89|66.09|68.86|66.06|0
1671749400000|2022-12-22 22:50:00|68.88|66.08|68.83|66.03|68.88|66.08|68.8|66|0
1671749700000|2022-12-22 22:55:00|68.82|66.02|68.9|66.1|68.9|66.1|68.79|65.99|0
1671750000000|2022-12-22 23:00:00|68.97|66.17|69.34|66.54|69.34|66.54|68.95|66.15|0
1671750300000|2022-12-22 23:05:00|69.3|66.5|68.87|66.07|69.3|66.5|68.87|66.07|0
1671750600000|2022-12-22 23:10:00|68.91|66.11|68.98|66.18|68.98|66.18|68.86|66.06|0
1671750900000|2022-12-22 23:15:00|69.02|66.22|69.21|66.41|69.22|66.42|68.86|66.06|0
1671751200000|2022-12-22 23:20:00|69.18|66.38|69.41|66.61|69.41|66.61|69.08|66.28|0
1671751500000|2022-12-22 23:25:00|69.45|66.65|69.31|66.51|69.56|66.76|69.23|66.43|0
1671751800000|2022-12-22 23:30:00|69.33|66.53|69.33|66.53|69.41|66.61|69.07|66.27|0
1671752100000|2022-12-22 23:35:00|69.25|66.45|69.21|66.41|69.4|66.6|69.19|66.39|0
1671752400000|2022-12-22 23:40:00|69.17|66.37|69.13|66.33|69.32|66.52|69.07|66.27|0
1671752700000|2022-12-22 23:45:00|69.17|66.37|68.95|66.15|69.32|66.52|68.93|66.13|0
1671753000000|2022-12-22 23:50:00|68.97|66.17|68.93|66.13|69.12|66.32|68.89|66.09|0
1671753300000|2022-12-22 23:55:00|68.97|66.17|69.08|66.28|69.16|66.36|68.85|66.05|0
1671753600000|2022-12-23 00:00:00|69.12|66.32|69.08|66.28|69.28|66.48|68.85|66.05|0
1671753900000|2022-12-23 00:05:00|69.06|66.26|69.08|66.28|69.28|66.48|69.04|66.24|0
1671754200000|2022-12-23 00:10:00|69.12|66.32|69.27|66.47|69.43|66.63|69|66.2|0
1671754500000|2022-12-23 00:15:00|69.23|66.43|69.39|66.59|69.59|66.79|69.23|66.43|0
1671754800000|2022-12-23 00:20:00|69.35|66.55|69.54|66.74|69.59|66.79|69.35|66.55|0
1671755100000|2022-12-23 00:25:00|69.51|66.71|69.62|66.82|69.7|66.9|69.37|66.57|0
1671755400000|2022-12-23 00:30:00|69.66|66.86|69.56|66.76|69.94|67.14|69.54|66.74|0
1671755700000|2022-12-23 00:35:00|69.58|66.78|69.5|66.7|69.62|66.82|69.34|66.54|0
1671756000000|2022-12-23 00:40:00|69.48|66.68|69.81|67.01|69.85|67.05|69.46|66.66|0
1671756300000|2022-12-23 00:45:00|69.85|67.05|69.97|67.17|70.05|67.25|69.81|67.01|0
1671756600000|2022-12-23 00:50:00|70.01|67.21|70.07|67.27|70.13|67.33|69.85|67.05|0
1671756900000|2022-12-23 00:55:00|70.11|67.31|70.48|67.68|70.52|67.72|70.05|67.25|0
1671757200000|2022-12-23 01:00:00|70.4|67.6|70.6|67.8|70.6|67.8|70.24|67.44|0
1671757500000|2022-12-23 01:05:00|70.58|67.78|70.44|67.64|70.72|67.92|70.4|67.6|0
1671757800000|2022-12-23 01:10:00|70.48|67.68|70.12|67.32|70.52|67.72|70.12|67.32|0
1671758100000|2022-12-23 01:15:00|70.16|67.36|69.76|66.96|70.16|67.36|69.76|66.96|0
1671758400000|2022-12-23 01:20:00|69.72|66.92|69.64|66.84|69.94|67.14|69.64|66.84|0
1671758700000|2022-12-23 01:25:00|69.6|66.8|69.35|66.55|69.66|66.86|69.17|66.37|0
1671759000000|2022-12-23 01:30:00|69.32|66.52|69.17|66.37|69.32|66.52|69.13|66.33|0
1671759300000|2022-12-23 01:35:00|69.21|66.41|69.28|66.48|69.32|66.52|68.93|66.13|0
1671759600000|2022-12-23 01:40:00|69.3|66.5|68.89|66.09|69.32|66.52|68.89|66.09|0
1671759900000|2022-12-23 01:45:00|68.85|66.05|68.3|65.5|68.85|66.05|68.27|65.47|0
1671760200000|2022-12-23 01:50:00|68.27|65.47|68.34|65.54|68.34|65.54|68.19|65.39|0
1671760500000|2022-12-23 01:55:00|68.3|65.5|68.28|65.48|68.34|65.54|68.19|65.39|0
1671760800000|2022-12-23 02:00:00|68.3|65.5|68.34|65.54|68.34|65.54|68.03|65.23|0
1671761100000|2022-12-23 02:05:00|68.32|65.52|68.26|65.46|68.34|65.54|68.22|65.42|0
1671761400000|2022-12-23 02:10:00|68.28|65.48|68.61|65.81|68.68|65.88|68.22|65.42|0
1671761700000|2022-12-23 02:15:00|68.57|65.77|68.49|65.69|68.64|65.84|68.49|65.69|0
1671762000000|2022-12-23 02:20:00|68.47|65.67|68.08|65.28|68.57|65.77|68.06|65.26|0
1671762300000|2022-12-23 02:25:00|68.1|65.3|67.98|65.18|68.1|65.3|67.79|64.99|0
1671762600000|2022-12-23 02:30:00|67.94|65.14|67.86|65.06|68.02|65.22|67.75|64.95|0
1671762900000|2022-12-23 02:35:00|67.88|65.08|68.05|65.25|68.09|65.29|67.88|65.08|0
1671763200000|2022-12-23 02:40:00|68.04|65.24|67.82|65.02|68.09|65.29|67.8|65|0
1671763500000|2022-12-23 02:45:00|67.78|64.98|68.01|65.21|68.01|65.21|67.78|64.98|0
1671763800000|2022-12-23 02:50:00|68.05|65.25|68.28|65.48|68.28|65.48|68.05|65.25|0
1671764100000|2022-12-23 02:55:00|68.24|65.44|68.51|65.71|68.55|65.75|68.18|65.38|0
1671764400000|2022-12-23 03:00:00|68.47|65.67|68.2|65.4|68.51|65.71|68.08|65.28|0
1671764700000|2022-12-23 03:05:00|68.24|65.44|68.28|65.48|68.39|65.59|68.2|65.4|0
1671765000000|2022-12-23 03:10:00|68.3|65.5|68.39|65.59|68.47|65.67|68.24|65.44|0
1671765300000|2022-12-23 03:15:00|68.37|65.57|68.27|65.47|68.47|65.67|68.2|65.4|0
1671765600000|2022-12-23 03:20:00|68.2|65.4|67.79|64.99|68.27|65.47|67.79|64.99|0
1671765900000|2022-12-23 03:25:00|67.77|64.97|67.96|65.16|68.08|65.28|67.77|64.97|0
1671766200000|2022-12-23 03:30:00|67.92|65.12|68.07|65.27|68.07|65.27|67.92|65.12|0
1671766500000|2022-12-23 03:35:00|68.06|65.26|67.88|65.08|68.11|65.31|67.86|65.06|0
1671766800000|2022-12-23 03:40:00|67.86|65.06|67.8|65|67.96|65.16|67.76|64.96|0
1671767100000|2022-12-23 03:45:00|67.72|64.92|67.45|64.65|67.72|64.92|67.38|64.58|0
1671767400000|2022-12-23 03:50:00|67.49|64.69|67.64|64.84|67.64|64.84|67.45|64.65|0
1671767700000|2022-12-23 03:55:00|67.61|64.81|67.56|64.76|67.64|64.84|67.43|64.63|0
1671768000000|2022-12-23 04:00:00|67.53|64.73|67.72|64.92|67.72|64.92|67.53|64.73|0
1671768300000|2022-12-23 04:05:00|67.68|64.88|67.52|64.72|67.7|64.9|67.52|64.72|0
1671768600000|2022-12-23 04:10:00|67.56|64.76|67.64|64.84|67.64|64.84|67.52|64.72|0
1671768900000|2022-12-23 04:15:00|67.6|64.8|67.75|64.95|67.83|65.03|67.6|64.8|0
1671769200000|2022-12-23 04:20:00|67.71|64.91|67.79|64.99|67.86|65.06|67.71|64.91|0
1671769500000|2022-12-23 04:25:00|67.81|65.01|67.86|65.06|67.86|65.06|67.75|64.95|0
1671769800000|2022-12-23 04:30:00|67.84|65.04|67.94|65.14|67.94|65.14|67.82|65.02|0
1671770100000|2022-12-23 04:35:00|67.9|65.1|67.94|65.14|67.97|65.17|67.86|65.06|0
1671770400000|2022-12-23 04:40:00|67.97|65.17|67.82|65.02|67.97|65.17|67.82|65.02|0
1671770700000|2022-12-23 04:45:00|67.78|64.98|68.01|65.21|68.01|65.21|67.78|64.98|0
1671771000000|2022-12-23 04:50:00|68.03|65.23|68.12|65.32|68.24|65.44|68.01|65.21|0
1671771300000|2022-12-23 04:55:00|68.14|65.34|68.24|65.44|68.32|65.52|68.12|65.32|0
1671771600000|2022-12-23 05:00:00|68.28|65.48|68.08|65.28|68.39|65.59|68.04|65.24|0
1671771900000|2022-12-23 05:05:00|68.1|65.3|67.96|65.16|68.16|65.36|67.89|65.09|0
1671772200000|2022-12-23 05:10:00|68|65.2|68.27|65.47|68.27|65.47|67.96|65.16|0
1671772500000|2022-12-23 05:15:00|68.23|65.43|68.08|65.28|68.27|65.47|68|65.2|0
1671772800000|2022-12-23 05:20:00|68.1|65.3|68|65.2|68.11|65.31|67.92|65.12|0
1671773100000|2022-12-23 05:25:00|67.96|65.16|67.74|64.94|68|65.2|67.74|64.94|0
1671773400000|2022-12-23 05:30:00|67.76|64.96|68.15|65.35|68.19|65.39|67.76|64.96|0
1671773700000|2022-12-23 05:35:00|68.13|65.33|68.13|65.33|68.3|65.5|68.07|65.27|0
1671774000000|2022-12-23 05:40:00|68.15|65.35|67.86|65.06|68.17|65.37|67.86|65.06|0
1671774300000|2022-12-23 05:45:00|67.87|65.07|68.22|65.42|68.22|65.42|67.83|65.03|0
1671774600000|2022-12-23 05:50:00|68.18|65.38|68.37|65.57|68.37|65.57|68.1|65.3|0
1671774900000|2022-12-23 05:55:00|68.41|65.61|68.37|65.57|68.41|65.61|68.29|65.49|0
1671775200000|2022-12-23 06:00:00|68.41|65.61|68.56|65.76|68.58|65.78|68.33|65.53|0
1671775500000|2022-12-23 06:05:00|68.52|65.72|68.46|65.66|68.56|65.76|68.37|65.57|0
1671775800000|2022-12-23 06:10:00|68.48|65.68|68.5|65.7|68.56|65.76|68.37|65.57|0
1671776100000|2022-12-23 06:15:00|68.52|65.72|68.58|65.78|68.58|65.78|68.4|65.6|0
1671776400000|2022-12-23 06:20:00|68.56|65.76|68.79|65.99|68.79|65.99|68.54|65.74|0
1671776700000|2022-12-23 06:25:00|68.83|66.03|68.83|66.03|68.94|66.14|68.75|65.95|0
1671777000000|2022-12-23 06:30:00|68.81|66.01|68.63|65.83|68.83|66.03|68.53|65.73|0
1671777300000|2022-12-23 06:35:00|68.59|65.79|68.51|65.71|68.61|65.81|68.47|65.67|0
1671777600000|2022-12-23 06:40:00|68.49|65.69|68.22|65.42|68.49|65.69|68.2|65.4|0
1671777900000|2022-12-23 06:45:00|68.2|65.4|68.08|65.28|68.2|65.4|68.04|65.24|0
1671778200000|2022-12-23 06:50:00|68.12|65.32|68.12|65.32|68.18|65.38|67.97|65.17|0
1671778500000|2022-12-23 06:55:00|68.08|65.28|68.16|65.36|68.16|65.36|67.93|65.13|0
1671778800000|2022-12-23 07:00:00|68.12|65.32|68|65.2|68.43|65.63|67.85|65.05|0
1671779100000|2022-12-23 07:05:00|67.9|65.1|68.07|65.27|68.07|65.27|67.81|65.01|0
1671779400000|2022-12-23 07:10:00|68.11|65.31|68.41|65.61|68.45|65.65|68.07|65.27|0
1671779700000|2022-12-23 07:15:00|68.45|65.65|68.55|65.75|68.68|65.88|68.3|65.5|0
1671780000000|2022-12-23 07:20:00|68.57|65.77|68.88|66.08|68.95|66.15|68.51|65.71|0
1671780300000|2022-12-23 07:25:00|68.84|66.04|68.74|65.94|68.99|66.19|68.6|65.8|0
1671780600000|2022-12-23 07:30:00|68.76|65.96|68.72|65.92|68.79|65.99|68.64|65.84|0
1671780900000|2022-12-23 07:35:00|68.68|65.88|68.44|65.64|68.68|65.88|68.4|65.6|0
1671781200000|2022-12-23 07:40:00|68.4|65.6|68.62|65.82|68.63|65.83|68.36|65.56|0
1671781500000|2022-12-23 07:45:00|68.6|65.8|68.52|65.72|68.63|65.83|68.44|65.64|0
1671781800000|2022-12-23 07:50:00|68.56|65.76|68.5|65.7|68.56|65.76|68.44|65.64|0
1671782100000|2022-12-23 07:55:00|68.48|65.68|68.75|65.95|68.75|65.95|68.44|65.64|0
1671782400000|2022-12-23 08:00:00|68.86|66.06|68.55|65.75|68.98|66.18|68.13|65.33|0
1671782700000|2022-12-23 08:05:00|68.53|65.73|69.11|66.51|69.23|66.63|68.43|65.73|0
1671783000000|2022-12-23 08:10:00|69.13|66.53|68.87|66.27|69.13|66.53|68.68|66.08|0
1671783300000|2022-12-23 08:15:00|68.91|66.31|69.19|66.59|69.5|66.9|68.91|66.31|0
1671783600000|2022-12-23 08:20:00|69.17|66.57|69.22|66.62|69.46|66.86|68.79|66.19|0
1671783900000|2022-12-23 08:25:00|69.18|66.58|68.83|66.23|69.18|66.58|68.62|66.02|0
1671784200000|2022-12-23 08:30:00|68.85|66.25|69.22|66.62|69.38|66.78|68.85|66.25|0
1671784500000|2022-12-23 08:35:00|69.26|66.66|68.67|66.07|69.34|66.74|68.61|66.01|0
1671784800000|2022-12-23 08:40:00|68.73|66.13|68.82|66.22|68.88|66.28|68.44|65.84|0
1671785100000|2022-12-23 08:45:00|68.86|66.26|68.71|66.11|69.02|66.42|68.71|66.11|0
1671785400000|2022-12-23 08:50:00|68.69|66.09|68.92|66.32|69|66.4|68.69|66.09|0
1671785700000|2022-12-23 08:55:00|68.94|66.34|68.47|65.87|68.98|66.38|68.47|65.87|0
1671786000000|2022-12-23 09:00:00|68.55|65.95|68.74|66.14|68.78|66.18|68.35|65.75|0
1671786300000|2022-12-23 09:05:00|68.72|66.12|68.49|65.89|68.78|66.18|68.43|65.83|0
1671786600000|2022-12-23 09:10:00|68.5|65.9|69.17|66.57|69.17|66.57|68.5|65.9|0
1671786900000|2022-12-23 09:15:00|69.2|66.6|69.28|66.68|69.6|67|69.2|66.6|0
1671787200000|2022-12-23 09:20:00|69.26|66.66|69.28|66.68|69.52|66.92|69.2|66.6|0
1671787500000|2022-12-23 09:25:00|69.34|66.74|69.4|66.8|69.55|66.95|69.24|66.64|0
1671787800000|2022-12-23 09:30:00|69.43|66.83|68.96|66.36|69.47|66.87|68.96|66.36|0
1671788100000|2022-12-23 09:35:00|69.04|66.44|69.2|66.6|69.35|66.75|69|66.4|0
1671788400000|2022-12-23 09:40:00|69.16|66.56|69.19|66.59|69.2|66.6|68.96|66.36|0
1671788700000|2022-12-23 09:45:00|69.08|66.48|68.65|66.05|69.12|66.52|68.65|66.05|0
1671789000000|2022-12-23 09:50:00|68.68|66.08|68.6|66|68.82|66.22|68.57|65.97|0
1671789300000|2022-12-23 09:55:00|68.62|66.02|68.72|66.12|68.8|66.2|68.6|66|0
1671789600000|2022-12-23 10:00:00|68.68|66.08|68.87|66.27|68.91|66.31|68.49|65.89|0
1671789900000|2022-12-23 10:05:00|68.85|66.25|68.56|65.96|68.85|66.25|68.56|65.96|0
1671790200000|2022-12-23 10:10:00|68.6|66|68.62|66.02|68.75|66.15|68.56|65.96|0
1671790500000|2022-12-23 10:15:00|68.64|66.04|68.15|65.55|68.64|66.04|68.13|65.53|0
1671790800000|2022-12-23 10:20:00|68.13|65.53|67.94|65.34|68.13|65.53|67.9|65.3|0
1671791100000|2022-12-23 10:25:00|67.97|65.37|67.59|64.99|67.97|65.37|67.59|64.99|0
1671791400000|2022-12-23 10:30:00|67.51|64.91|67.41|64.81|67.77|65.17|67.1|64.5|0
1671791700000|2022-12-23 10:35:00|67.38|64.78|67.07|64.47|67.38|64.78|66.88|64.28|0
1671792000000|2022-12-23 10:40:00|67.09|64.49|67.26|64.66|67.3|64.7|66.99|64.39|0
1671792300000|2022-12-23 10:45:00|67.18|64.58|66.84|64.24|67.22|64.62|66.84|64.24|0
1671792600000|2022-12-23 10:50:00|66.87|64.27|66.68|64.08|66.95|64.35|66.65|64.05|0
1671792900000|2022-12-23 10:55:00|66.66|64.06|66.95|64.35|67.04|64.44|66.66|64.06|0
1671793200000|2022-12-23 11:00:00|66.91|64.31|66.45|63.85|66.91|64.31|66.32|63.72|0
1671793500000|2022-12-23 11:05:00|66.41|63.81|66.72|64.12|66.72|64.12|66.34|63.74|0
1671793800000|2022-12-23 11:10:00|66.68|64.08|66.79|64.19|66.98|64.38|66.62|64.02|0
1671794100000|2022-12-23 11:15:00|66.75|64.15|67.13|64.53|67.13|64.53|66.75|64.15|0
1671794400000|2022-12-23 11:20:00|67.09|64.49|67.4|64.8|67.43|64.83|66.94|64.34|0
1671794700000|2022-12-23 11:25:00|67.42|64.82|67.47|64.87|67.47|64.87|67.28|64.68|0
1671795000000|2022-12-23 11:30:00|67.43|64.83|67.74|65.14|67.74|65.14|67.36|64.76|0
1671795300000|2022-12-23 11:35:00|67.78|65.18|67.66|65.06|67.81|65.21|67.51|64.91|0
1671795600000|2022-12-23 11:40:00|67.74|65.14|67.77|65.17|67.93|65.33|67.7|65.1|0
1671795900000|2022-12-23 11:45:00|67.83|65.23|67.71|65.11|67.85|65.25|67.5|64.9|0
1671796200000|2022-12-23 11:50:00|67.69|65.09|67.81|65.21|67.88|65.28|67.62|65.02|0
1671796500000|2022-12-23 11:55:00|67.85|65.25|67.98|65.38|68.23|65.63|67.77|65.17|0
1671796800000|2022-12-23 12:00:00|67.96|65.36|67.96|65.36|68.23|65.63|67.92|65.32|0
1671797100000|2022-12-23 12:05:00|67.92|65.32|68.27|65.67|68.38|65.78|67.92|65.32|0
1671797400000|2022-12-23 12:10:00|68.23|65.63|68.23|65.63|68.27|65.67|68.07|65.47|0
1671797700000|2022-12-23 12:15:00|68.19|65.59|67.82|65.22|68.19|65.59|67.8|65.2|0
1671798000000|2022-12-23 12:20:00|67.8|65.2|67.53|64.93|67.8|65.2|67.45|64.85|0
1671798300000|2022-12-23 12:25:00|67.57|64.97|67.53|64.93|67.74|65.14|67.49|64.89|0
1671798600000|2022-12-23 12:30:00|67.51|64.91|67.45|64.85|67.68|65.08|67.33|64.73|0
1671798900000|2022-12-23 12:35:00|67.49|64.89|67.77|65.17|67.83|65.23|67.49|64.89|0
1671799200000|2022-12-23 12:40:00|67.79|65.19|67.81|65.21|67.87|65.27|67.64|65.04|0
1671799500000|2022-12-23 12:45:00|67.85|65.25|67.56|64.96|67.85|65.25|67.52|64.92|0
1671799800000|2022-12-23 12:50:00|67.6|65|67.48|64.88|67.67|65.07|67.44|64.84|0
1671800100000|2022-12-23 12:55:00|67.52|64.92|67.52|64.92|67.59|64.99|67.4|64.8|0
1671800400000|2022-12-23 13:00:00|67.48|64.88|67.21|64.61|67.52|64.92|67.13|64.53|0
1671800700000|2022-12-23 13:05:00|67.25|64.65|67.32|64.72|67.47|64.87|67.02|64.42|0
1671801000000|2022-12-23 13:10:00|67.34|64.74|66.92|64.32|67.47|64.87|66.92|64.32|0
1671801300000|2022-12-23 13:15:00|66.89|64.29|66.81|64.21|66.92|64.32|66.69|64.09|0
1671801600000|2022-12-23 13:20:00|66.77|64.17|66.62|64.02|66.85|64.25|66.62|64.02|0
1671801900000|2022-12-23 13:25:00|66.65|64.05|67.4|64.8|67.69|65.09|66.58|63.98|0
1671802200000|2022-12-23 13:30:00|69.62|67.02|70.15|67.55|71.41|68.81|67.47|64.87|0
1671802500000|2022-12-23 13:35:00|70.03|67.43|66.61|64.01|70.65|68.05|66.19|63.59|0
1671802800000|2022-12-23 13:40:00|66.84|64.24|65.59|62.99|67.59|64.99|65.14|62.54|0
1671803100000|2022-12-23 13:45:00|65.52|62.92|66.72|64.12|66.76|64.16|65.35|62.75|0
1671803400000|2022-12-23 13:50:00|66.87|64.27|68.3|65.7|68.78|66.18|66.34|63.74|0
1671803700000|2022-12-23 13:55:00|68.22|65.62|68.53|65.93|68.84|66.24|67.95|65.35|0
1671804000000|2022-12-23 14:00:00|68.6|66|70.06|67.46|70.06|67.46|68.25|65.65|0
1671804300000|2022-12-23 14:05:00|70.1|67.5|68.99|66.39|70.1|67.5|68.68|66.08|0
1671804600000|2022-12-23 14:10:00|69.03|66.43|68.95|66.35|69.54|66.94|68.95|66.35|0
1671804900000|2022-12-23 14:15:00|68.99|66.39|69.62|67.02|69.7|67.1|68.72|66.12|0
1671805200000|2022-12-23 14:20:00|69.7|67.1|69.54|66.94|69.93|67.33|69.26|66.66|0
1671805500000|2022-12-23 14:25:00|69.72|67.12|70.33|67.73|70.33|67.73|69.62|67.02|0
1671805800000|2022-12-23 14:30:00|70.29|67.69|69.97|67.37|70.29|67.69|67.78|65.18|0
1671806100000|2022-12-23 14:35:00|69.69|67.09|71.95|69.35|72.26|69.66|69.69|67.09|0
1671806400000|2022-12-23 14:40:00|72.03|69.43|70.09|67.49|72.07|69.47|68.95|66.35|0
1671806700000|2022-12-23 14:45:00|70.05|67.45|71.99|69.39|72.73|70.13|70.01|67.41|0
1671807000000|2022-12-23 14:50:00|71.91|69.31|72.4|69.8|72.52|69.92|71.34|68.74|0
1671807300000|2022-12-23 14:55:00|72.36|69.76|72.64|70.04|73.22|70.62|72.31|69.71|0
1671807600000|2022-12-23 15:00:00|72.5|69.9|71.94|69.34|72.78|70.18|69.59|66.99|0
1671807900000|2022-12-23 15:05:00|72.03|69.43|70.89|68.29|72.86|70.26|70.46|67.86|0
1671808200000|2022-12-23 15:10:00|70.77|68.17|70.57|67.97|70.89|68.29|69.56|66.96|0
1671808500000|2022-12-23 15:15:00|70.61|68.01|67.79|65.19|71.13|68.53|67.67|65.07|0
1671808800000|2022-12-23 15:20:00|67.75|65.15|67.82|65.22|68.56|65.96|67.71|65.11|0
1671809100000|2022-12-23 15:25:00|67.86|65.26|66.87|64.27|68.02|65.42|66.68|64.08|0
1671809400000|2022-12-23 15:30:00|66.79|64.19|66.66|64.06|67.92|65.32|65.69|63.09|0
1671809700000|2022-12-23 15:35:00|66.7|64.1|65.35|62.75|66.7|64.1|65.2|62.6|0
1671810000000|2022-12-23 15:40:00|65.16|62.56|66.17|63.57|66.17|63.57|65.16|62.56|0
1671810300000|2022-12-23 15:45:00|66.1|63.5|66.89|64.29|67.31|64.71|66.06|63.46|0
1671810600000|2022-12-23 15:50:00|66.97|64.37|67.04|64.44|67.97|65.37|66.77|64.17|0
1671810900000|2022-12-23 15:55:00|67.12|64.52|67.35|64.75|67.77|65.17|66.39|63.79|0
1671811200000|2022-12-23 16:00:00|67.5|64.9|68.47|65.87|68.67|66.07|67.16|64.56|0
1671811500000|2022-12-23 16:05:00|68.32|65.72|68.28|65.68|68.59|65.99|68.2|65.6|0
1671811800000|2022-12-23 16:10:00|68.24|65.64|67.76|65.16|68.24|65.64|67.28|64.68|0
1671812100000|2022-12-23 16:15:00|67.96|65.36|67.68|65.08|68.23|65.63|67.38|64.78|0
1671812400000|2022-12-23 16:20:00|67.65|65.05|67.41|64.81|67.95|65.35|66.95|64.35|0
1671812700000|2022-12-23 16:25:00|67.57|64.97|67.76|65.16|68.03|65.43|66.99|64.39|0
1671813000000|2022-12-23 16:30:00|67.6|65|67.87|65.27|67.91|65.31|67.18|64.58|0
1671813300000|2022-12-23 16:35:00|67.76|65.16|66.68|64.08|67.76|65.16|66.57|63.97|0
1671813600000|2022-12-23 16:40:00|66.64|64.04|66.87|64.27|66.95|64.35|65.92|63.32|0
1671813900000|2022-12-23 16:45:00|66.91|64.31|66.68|64.08|67.33|64.73|66.64|64.04|0
1671814200000|2022-12-23 16:50:00|66.64|64.04|67.17|64.57|67.36|64.76|66.31|63.71|0
1671814500000|2022-12-23 16:55:00|67.13|64.53|66.71|64.11|67.4|64.8|66.71|64.11|0
1671814800000|2022-12-23 17:00:00|66.67|64.07|66.37|63.77|66.82|64.22|65.95|63.35|0
1671815100000|2022-12-23 17:05:00|66.29|63.69|66.78|64.18|66.97|64.37|66.18|63.58|0
1671815400000|2022-12-23 17:10:00|66.82|64.22|66.36|63.76|66.94|64.34|66.29|63.69|0
1671815700000|2022-12-23 17:15:00|66.44|63.84|66.17|63.57|66.67|64.07|65.98|63.38|0
1671816000000|2022-12-23 17:20:00|66.13|63.53|65.34|62.74|66.25|63.65|65.08|62.48|0
1671816300000|2022-12-23 17:25:00|65.27|62.67|65.79|63.19|65.81|63.21|65.27|62.67|0
1671816600000|2022-12-23 17:30:00|65.83|63.23|65.3|62.7|65.83|63.23|65.3|62.7|0
1671816900000|2022-12-23 17:35:00|65.34|62.74|65.67|63.07|65.71|63.11|64.85|62.25|0
1671817200000|2022-12-23 17:40:00|65.62|63.02|66.39|63.79|66.62|64.02|65.41|62.81|0
1671817500000|2022-12-23 17:45:00|66.33|63.73|66.62|64.02|66.69|64.09|65.9|63.3|0
1671817800000|2022-12-23 17:50:00|66.65|64.05|66.65|64.05|66.73|64.13|66.27|63.67|0
1671818100000|2022-12-23 17:55:00|66.61|64.01|66.31|63.71|66.61|64.01|66.16|63.56|0
1671818400000|2022-12-23 18:00:00|66.27|63.67|65.85|63.25|66.46|63.86|65.74|63.14|0
1671818700000|2022-12-23 18:05:00|65.87|63.27|65.63|63.03|66.12|63.52|65.59|62.99|0
1671819000000|2022-12-23 18:10:00|65.59|62.99|66.65|64.05|66.68|64.08|65.48|62.88|0
1671819300000|2022-12-23 18:15:00|66.68|64.08|66|63.4|66.68|64.08|65.85|63.25|0
1671819600000|2022-12-23 18:20:00|65.96|63.36|66.11|63.51|66.22|63.62|65.66|63.06|0
1671819900000|2022-12-23 18:25:00|66.15|63.55|65.96|63.36|66.3|63.7|65.85|63.25|0
1671820200000|2022-12-23 18:30:00|65.92|63.32|65.54|62.94|65.92|63.32|65.5|62.9|0
1671820500000|2022-12-23 18:35:00|65.58|62.98|65.92|63.32|66.03|63.43|65.41|62.81|0
1671820800000|2022-12-23 18:40:00|65.84|63.24|66.37|63.77|66.45|63.85|65.61|63.01|0
1671821100000|2022-12-23 18:45:00|66.33|63.73|66.52|63.92|67.52|64.92|66.29|63.69|0
1671821400000|2022-12-23 18:50:00|66.56|63.96|66.4|63.8|66.75|64.15|66.29|63.69|0
1671821700000|2022-12-23 18:55:00|66.48|63.88|66.82|64.22|66.94|64.34|66.37|63.77|0
1671822000000|2022-12-23 19:00:00|66.86|64.26|67.32|64.72|67.47|64.87|66.67|64.07|0
1671822300000|2022-12-23 19:05:00|67.36|64.76|67.2|64.6|67.36|64.76|66.74|64.14|0
1671822600000|2022-12-23 19:10:00|67.12|64.52|66.62|64.02|67.2|64.6|66.55|63.95|0
1671822900000|2022-12-23 19:15:00|66.59|63.99|66.23|63.63|66.86|64.26|66.02|63.42|0
1671823200000|2022-12-23 19:20:00|66.19|63.59|66.72|64.12|66.97|64.37|66.04|63.44|0
1671823500000|2022-12-23 19:25:00|66.76|64.16|66.49|63.89|66.8|64.2|66.19|63.59|0
1671823800000|2022-12-23 19:30:00|66.45|63.85|65.99|63.39|66.45|63.85|65.81|63.21|0
1671824100000|2022-12-23 19:35:00|66.03|63.43|64.95|62.35|66.11|63.51|64.87|62.27|0
1671824400000|2022-12-23 19:40:00|64.91|62.31|65.32|62.72|65.47|62.87|64.84|62.24|0
1671824700000|2022-12-23 19:45:00|65.36|62.76|65.51|62.91|65.7|63.1|65.13|62.53|0
1671825000000|2022-12-23 19:50:00|65.55|62.95|64.87|62.27|65.6|63|64.87|62.27|0
1671825300000|2022-12-23 19:55:00|64.91|62.31|64.57|61.97|64.98|62.38|64.46|61.86|0
1671825600000|2022-12-23 20:00:00|64.53|61.93|64.57|61.97|64.72|62.12|63.79|61.19|0
1671825900000|2022-12-23 20:05:00|64.53|61.93|64.75|62.15|65.09|62.49|64.53|61.93|0
1671826200000|2022-12-23 20:10:00|64.79|62.19|64.64|62.04|64.83|62.23|64.27|61.67|0
1671826500000|2022-12-23 20:15:00|64.6|62|64.45|61.85|64.64|62.04|64.08|61.48|0
1671826800000|2022-12-23 20:20:00|64.38|61.78|65.16|62.56|65.16|62.56|64.34|61.74|0
1671827100000|2022-12-23 20:25:00|65.12|62.52|65.23|62.63|65.46|62.86|64.9|62.3|0
1671827400000|2022-12-23 20:30:00|65.16|62.56|65.57|62.97|65.8|63.2|65.01|62.41|0
1671827700000|2022-12-23 20:35:00|65.61|63.01|65.83|63.23|65.95|63.35|65.49|62.89|0
1671828000000|2022-12-23 20:40:00|65.76|63.16|65|62.4|65.76|63.16|64.96|62.36|0
1671828300000|2022-12-23 20:45:00|65.11|62.51|64.46|61.86|65.11|62.51|64.37|61.77|0
1671828600000|2022-12-23 20:50:00|64.59|61.99|64.14|61.54|65.3|62.7|64.07|61.47|0
1671828900000|2022-12-23 20:55:00|64.25|61.65|64.14|61.54|64.44|61.84|63.88|61.28|0
1671829200000|2022-12-23 21:00:00|63.99|61.39|64.14|61.54|64.25|61.65|63.92|61.32|0
1671829500000|2022-12-23 21:05:00|64.1|61.5|64.32|61.72|64.32|61.72|64.06|61.46|0
1671829800000|2022-12-23 21:10:00|64.36|61.76|64.25|61.65|64.36|61.76|64.17|61.57|0
1672124700000|2022-12-27 07:05:00|60.77|57.97|60.56|57.76|60.84|58.04|60.52|57.72|0
1672125000000|2022-12-27 07:10:00|60.52|57.72|60.59|57.79|60.7|57.9|60.52|57.72|0
1672125300000|2022-12-27 07:15:00|60.61|57.81|60.66|57.86|60.66|57.86|60.52|57.72|0
1672125600000|2022-12-27 07:20:00|60.63|57.83|60.41|57.61|60.66|57.86|60.34|57.54|0
1672125900000|2022-12-27 07:25:00|60.43|57.63|60.34|57.54|60.55|57.75|60.34|57.54|0
1672126200000|2022-12-27 07:30:00|60.31|57.51|60.27|57.47|60.41|57.61|60.18|57.38|0
1672126500000|2022-12-27 07:35:00|60.31|57.51|60.34|57.54|60.37|57.57|60.13|57.33|0
1672126800000|2022-12-27 07:40:00|60.37|57.57|60.37|57.57|60.51|57.71|60.37|57.57|0
1672127100000|2022-12-27 07:45:00|60.34|57.54|60.34|57.54|60.37|57.57|60.2|57.4|0
1672127400000|2022-12-27 07:50:00|60.37|57.57|60.16|57.36|60.37|57.57|60.02|57.22|0
1672127700000|2022-12-27 07:55:00|60.12|57.32|60.16|57.36|60.19|57.39|59.98|57.18|0
1672128000000|2022-12-27 08:00:00|60.19|57.39|59.91|57.11|60.23|57.43|59.77|56.97|0
1672128300000|2022-12-27 08:05:00|59.81|57.21|59.5|56.9|59.81|57.21|59.43|56.83|0
1672128600000|2022-12-27 08:10:00|59.51|56.91|59.53|56.93|59.64|57.04|59.36|56.76|0
1672128900000|2022-12-27 08:15:00|59.56|56.96|59.75|57.15|61.6|59|57.9|55.3|0
1672129200000|2022-12-27 08:20:00|59.72|57.12|59.82|57.22|59.89|57.29|59.68|57.08|0
1672129500000|2022-12-27 08:25:00|59.8|57.2|59.99|57.39|60.1|57.5|59.78|57.18|0
1672129800000|2022-12-27 08:30:00|59.96|57.36|60.15|57.55|60.2|57.6|59.85|57.25|0
1672130100000|2022-12-27 08:35:00|60.16|57.56|60.16|57.56|60.22|57.62|59.99|57.39|0
1672130400000|2022-12-27 08:40:00|60.13|57.53|59.97|57.37|60.18|57.58|59.81|57.21|0
1672130700000|2022-12-27 08:45:00|59.95|57.35|59.85|57.25|60.06|57.46|59.81|57.21|0
1672131000000|2022-12-27 08:50:00|59.83|57.23|59.98|57.38|60.05|57.45|59.81|57.21|0
1672131300000|2022-12-27 08:55:00|60.05|57.45|60.44|57.84|60.44|57.84|60.02|57.42|0
1672131600000|2022-12-27 09:00:00|60.47|57.87|60.89|58.29|60.95|58.35|60.47|57.87|0
1672131900000|2022-12-27 09:05:00|60.91|58.31|60.89|58.29|60.93|58.33|60.78|58.18|0
1672132200000|2022-12-27 09:10:00|60.92|58.32|60.82|58.22|60.92|58.32|60.64|58.04|0
1672132500000|2022-12-27 09:15:00|60.85|58.25|61.28|58.68|61.38|58.78|60.78|58.18|0
1672132800000|2022-12-27 09:20:00|61.2|58.6|60.97|58.37|61.24|58.64|60.97|58.37|0
1672133100000|2022-12-27 09:25:00|60.96|58.36|60.74|58.14|60.99|58.39|60.71|58.11|0
1672133400000|2022-12-27 09:30:00|60.71|58.11|60.49|57.89|60.78|58.18|60.46|57.86|0
1672133700000|2022-12-27 09:35:00|60.53|57.93|60.49|57.89|60.67|58.07|60.46|57.86|0
1672134000000|2022-12-27 09:40:00|60.53|57.93|60.35|57.75|60.55|57.95|60.32|57.72|0
1672134300000|2022-12-27 09:45:00|60.32|57.72|60.42|57.82|60.56|57.96|60.28|57.68|0
1672134600000|2022-12-27 09:50:00|60.38|57.78|60.1|57.5|60.38|57.78|60.1|57.5|0
1672134900000|2022-12-27 09:55:00|60.14|57.54|60.2|57.6|60.24|57.64|60.08|57.48|0
1672135200000|2022-12-27 10:00:00|60.19|57.59|60.06|57.46|60.27|57.67|59.99|57.39|0
1672135500000|2022-12-27 10:05:00|60.08|57.48|60.06|57.46|60.31|57.71|60.03|57.43|0
1672135800000|2022-12-27 10:10:00|60.1|57.5|59.9|57.3|60.29|57.69|59.9|57.3|0
1672136100000|2022-12-27 10:15:00|59.92|57.32|59.99|57.39|60.06|57.46|59.85|57.25|0
1672136400000|2022-12-27 10:20:00|60.01|57.41|60.2|57.6|60.2|57.6|59.99|57.39|0
1672136700000|2022-12-27 10:25:00|60.23|57.63|59.85|57.25|60.27|57.67|59.83|57.23|0
1672137000000|2022-12-27 10:30:00|59.86|57.26|59.98|57.38|60.02|57.42|59.78|57.18|0
1672137300000|2022-12-27 10:35:00|59.97|57.37|59.98|57.38|60.09|57.49|59.95|57.35|0
1672137600000|2022-12-27 10:40:00|60.02|57.42|60.19|57.59|60.22|57.62|60.02|57.42|0
1672137900000|2022-12-27 10:45:00|60.21|57.61|60.21|57.61|60.22|57.62|60.01|57.41|0
1672138200000|2022-12-27 10:50:00|60.19|57.59|60.15|57.55|60.29|57.69|60.15|57.55|0
1672138500000|2022-12-27 10:55:00|60.19|57.59|60.22|57.62|60.26|57.66|60.15|57.55|0
1672138800000|2022-12-27 11:00:00|60.27|57.67|60.18|57.58|60.38|57.78|60.15|57.55|0
1672139100000|2022-12-27 11:05:00|60.22|57.62|60.36|57.76|60.39|57.79|60.15|57.55|0
1672139400000|2022-12-27 11:10:00|60.34|57.74|60.53|57.93|60.64|58.04|60.34|57.74|0
1672139700000|2022-12-27 11:15:00|60.49|57.89|60.28|57.68|60.49|57.89|60.27|57.67|0
1672140000000|2022-12-27 11:20:00|60.3|57.7|60.18|57.58|60.39|57.79|60.14|57.54|0
1672140300000|2022-12-27 11:25:00|60.16|57.56|60.28|57.68|60.31|57.71|60.14|57.54|0
1672140600000|2022-12-27 11:30:00|60.26|57.66|60.42|57.82|60.42|57.82|60.17|57.57|0
1672140900000|2022-12-27 11:35:00|60.44|57.84|60.38|57.78|60.52|57.92|60.35|57.75|0
1672141200000|2022-12-27 11:40:00|60.36|57.76|60.38|57.78|60.59|57.99|60.35|57.75|0
1672141500000|2022-12-27 11:45:00|60.41|57.81|60.24|57.64|60.41|57.81|60.24|57.64|0
1672141800000|2022-12-27 11:50:00|60.27|57.67|60.2|57.6|60.34|57.74|60.17|57.57|0
1672142100000|2022-12-27 11:55:00|60.22|57.62|60.44|57.84|60.48|57.88|60.2|57.6|0
1672142400000|2022-12-27 12:00:00|60.48|57.88|60.62|58.02|60.62|58.02|60.41|57.81|0
1672142700000|2022-12-27 12:05:00|60.65|58.05|60.97|58.37|61.04|58.44|60.62|58.02|0
1672143000000|2022-12-27 12:10:00|60.9|58.3|60.76|58.16|61.02|58.42|60.76|58.16|0
1672143300000|2022-12-27 12:15:00|60.77|58.17|60.72|58.12|60.79|58.19|60.61|58.01|0
1672143600000|2022-12-27 12:20:00|60.68|58.08|60.72|58.12|60.75|58.15|60.61|58.01|0
1672143900000|2022-12-27 12:25:00|60.68|58.08|61.17|58.57|61.17|58.57|60.68|58.08|0
1672144200000|2022-12-27 12:30:00|61.25|58.65|61.39|58.79|61.49|58.89|61.07|58.47|0
1672144500000|2022-12-27 12:35:00|61.35|58.75|61.24|58.64|61.46|58.86|61.21|58.61|0
1672144800000|2022-12-27 12:40:00|61.21|58.61|61.28|58.68|61.53|58.93|61.14|58.54|0
1672145100000|2022-12-27 12:45:00|61.29|58.69|61.27|58.67|61.31|58.71|61.06|58.46|0
1672145400000|2022-12-27 12:50:00|61.31|58.71|61.79|59.19|61.79|59.19|61.17|58.57|0
1672145700000|2022-12-27 12:55:00|61.75|59.15|61.61|59.01|61.91|59.31|61.52|58.92|0
1672146000000|2022-12-27 13:00:00|61.63|59.03|61.98|59.38|62.09|59.49|61.56|58.96|0
1672146300000|2022-12-27 13:05:00|61.91|59.31|61.95|59.35|62.16|59.56|61.91|59.31|0
1672146600000|2022-12-27 13:10:00|61.98|59.38|61.69|59.09|61.98|59.38|61.62|59.02|0
1672146900000|2022-12-27 13:15:00|61.73|59.13|61.48|58.88|61.73|59.13|61.48|58.88|0
1672147200000|2022-12-27 13:20:00|61.44|58.84|61.16|58.56|61.55|58.95|61.16|58.56|0
1672147500000|2022-12-27 13:25:00|61.19|58.59|61.22|58.62|61.37|58.77|61.12|58.52|0
1672147800000|2022-12-27 13:30:00|61.26|58.66|61.83|59.23|61.9|59.3|61.22|58.62|0
1672148100000|2022-12-27 13:35:00|61.87|59.27|62.58|59.98|62.58|59.98|61.83|59.23|0
1672148400000|2022-12-27 13:40:00|62.62|60.02|63.38|60.78|63.42|60.82|62.62|60.02|0
1672148700000|2022-12-27 13:45:00|63.4|60.8|63.53|60.93|63.71|61.11|63.24|60.64|0
1672149000000|2022-12-27 13:50:00|63.49|60.89|63.23|60.63|63.68|61.08|63.23|60.63|0
1672149300000|2022-12-27 13:55:00|63.31|60.71|63.64|61.04|63.67|61.07|63.16|60.56|0
1672149600000|2022-12-27 14:00:00|63.71|61.11|63.47|60.87|63.78|61.18|63.23|60.63|0
1672149900000|2022-12-27 14:05:00|63.45|60.85|63.52|60.92|63.6|61|63.12|60.52|0
1672150200000|2022-12-27 14:10:00|63.48|60.88|63.78|61.18|63.85|61.25|63.48|60.88|0
1672150500000|2022-12-27 14:15:00|63.74|61.14|64.27|61.67|64.6|62|62.14|59.54|0
1672150800000|2022-12-27 14:20:00|64.3|61.7|64.12|61.52|64.3|61.7|63.93|61.33|0
1672151100000|2022-12-27 14:25:00|64.15|61.55|64.74|62.14|64.74|62.14|64.12|61.52|0
1672151400000|2022-12-27 14:30:00|64.48|61.88|66|63.4|66.21|63.61|64.45|61.85|0
1672151700000|2022-12-27 14:35:00|66.09|63.49|66.85|64.25|67.66|65.06|66.09|63.49|0
1672152000000|2022-12-27 14:40:00|66.89|64.29|67.16|64.56|67.66|65.06|66.89|64.29|0
1672152300000|2022-12-27 14:45:00|67.12|64.52|67.18|64.58|70.69|68.09|67.12|64.52|0
1672152600000|2022-12-27 14:50:00|67.2|64.6|66.89|64.29|67.67|65.07|66.7|64.1|0
1672152900000|2022-12-27 14:55:00|67.01|64.41|67.24|64.64|67.37|64.77|66.66|64.06|0
1672153200000|2022-12-27 15:00:00|67.51|64.91|67.47|64.87|68.6|66|67.24|64.64|0
1672153500000|2022-12-27 15:05:00|67.51|64.91|67.35|64.75|67.58|64.98|67.12|64.52|0
1672153800000|2022-12-27 15:10:00|67.39|64.79|66.12|63.52|67.78|65.18|66.12|63.52|0
1672154100000|2022-12-27 15:15:00|66.16|63.56|64.87|62.27|66.65|64.05|64.42|61.82|0
1672154400000|2022-12-27 15:20:00|64.91|62.31|64.2|61.6|64.91|62.31|63.53|60.93|0
1672154700000|2022-12-27 15:25:00|64.12|61.52|63.91|61.31|65.88|63.28|63.68|61.08|0
1672155000000|2022-12-27 15:30:00|63.87|61.27|63.61|61.01|64.65|62.05|63.5|60.9|0
1672155300000|2022-12-27 15:35:00|63.59|60.99|63.5|60.9|64.05|61.45|63.5|60.9|0
1672155600000|2022-12-27 15:40:00|63.61|61.01|63.68|61.08|63.94|61.34|63.24|60.64|0
1672155900000|2022-12-27 15:45:00|63.64|61.04|63.27|60.67|63.68|61.08|62.87|60.27|0
1672156200000|2022-12-27 15:50:00|63.23|60.63|63.79|61.19|63.97|61.37|63.23|60.63|0
1672156500000|2022-12-27 15:55:00|63.86|61.26|64.64|62.04|64.83|62.23|63.86|61.26|0
1672156800000|2022-12-27 16:00:00|64.68|62.08|64.41|61.81|64.86|62.26|64.15|61.55|0
1672157100000|2022-12-27 16:05:00|64.38|61.78|64.11|61.51|65.05|62.45|64.08|61.48|0
1672157400000|2022-12-27 16:10:00|64.08|61.48|64.3|61.7|64.41|61.81|64|61.4|0
1672157700000|2022-12-27 16:15:00|64.34|61.74|64.67|62.07|64.75|62.15|63.96|61.36|0
1672158000000|2022-12-27 16:20:00|64.71|62.11|64.05|61.45|65.08|62.48|64.05|61.45|0
1672158300000|2022-12-27 16:25:00|63.92|61.32|64.69|62.09|65.21|62.61|63.92|61.32|0
1672158600000|2022-12-27 16:30:00|64.65|62.05|65.02|62.42|65.17|62.57|64.13|61.53|0
1672158900000|2022-12-27 16:35:00|65.06|62.46|64.39|61.79|65.21|62.61|64.35|61.75|0
1672159200000|2022-12-27 16:40:00|64.35|61.75|63.98|61.38|64.69|62.09|63.9|61.3|0
1672159500000|2022-12-27 16:45:00|64.01|61.41|64.31|61.71|64.42|61.82|63.83|61.23|0
1672159800000|2022-12-27 16:50:00|64.24|61.64|64.59|61.99|64.68|62.08|64.24|61.64|0
1672160100000|2022-12-27 16:55:00|64.61|62.01|64.68|62.08|64.77|62.17|64.12|61.52|0
1672160400000|2022-12-27 17:00:00|64.64|62.04|63.43|60.83|64.68|62.08|63.32|60.72|0
1672160700000|2022-12-27 17:05:00|63.47|60.87|63.69|61.09|63.8|61.2|63.34|60.74|0
1672161000000|2022-12-27 17:10:00|63.72|61.12|62.95|60.35|63.72|61.12|62.73|60.13|0
1672161300000|2022-12-27 17:15:00|62.99|60.39|63.46|60.86|63.68|61.08|62.95|60.35|0
1672161600000|2022-12-27 17:20:00|63.42|60.82|63.87|61.27|64.16|61.56|63.42|60.82|0
1672161900000|2022-12-27 17:25:00|63.9|61.3|64.16|61.56|64.27|61.67|63.79|61.19|0
1672162200000|2022-12-27 17:30:00|64.2|61.6|64.01|61.41|64.23|61.63|63.86|61.26|0
1672162500000|2022-12-27 17:35:00|63.97|61.37|63.82|61.22|64.12|61.52|63.75|61.15|0
1672162800000|2022-12-27 17:40:00|63.9|61.3|64.68|62.08|64.72|62.12|63.75|61.15|0
1672163100000|2022-12-27 17:45:00|64.72|62.12|64.98|62.38|65.17|62.57|64.72|62.12|0
1672163400000|2022-12-27 17:50:00|65.05|62.45|64.58|61.98|65.09|62.49|64.49|61.89|0
1672163700000|2022-12-27 17:55:00|64.6|62|64.22|61.62|64.75|62.15|64.15|61.55|0
1672164000000|2022-12-27 18:00:00|64.19|61.59|63.85|61.25|64.3|61.7|63.74|61.14|0
1672164300000|2022-12-27 18:05:00|63.89|61.29|63.7|61.1|64|61.4|63.48|60.88|0
1672164600000|2022-12-27 18:10:00|63.74|61.14|63.43|60.83|63.89|61.29|63.36|60.76|0
1672164900000|2022-12-27 18:15:00|63.39|60.79|63.83|61.23|63.83|61.23|63.32|60.72|0
1672165200000|2022-12-27 18:20:00|63.85|61.25|63.8|61.2|64.09|61.49|63.8|61.2|0
1672165500000|2022-12-27 18:25:00|63.76|61.16|64.09|61.49|64.13|61.53|63.76|61.16|0
1672165800000|2022-12-27 18:30:00|64.13|61.53|64.31|61.71|64.46|61.86|64.09|61.49|0
1672166100000|2022-12-27 18:35:00|64.28|61.68|64.24|61.64|64.31|61.71|63.98|61.38|0
1672166400000|2022-12-27 18:40:00|64.2|61.6|64.27|61.67|64.42|61.82|64.01|61.41|0
1672166700000|2022-12-27 18:45:00|64.23|61.63|64.27|61.67|64.68|62.08|64.23|61.63|0
1672167000000|2022-12-27 18:50:00|64.23|61.63|64.79|62.19|64.98|62.38|64.23|61.63|0
1672167300000|2022-12-27 18:55:00|64.83|62.23|65.28|62.68|65.47|62.87|64.76|62.16|0
1672167600000|2022-12-27 19:00:00|65.36|62.76|64.64|62.04|65.4|62.8|64.53|61.93|0
1672167900000|2022-12-27 19:05:00|64.68|62.08|64.9|62.3|65.05|62.45|64.6|62|0
1672168200000|2022-12-27 19:10:00|64.83|62.23|65.05|62.45|65.24|62.64|64.75|62.15|0
1672168500000|2022-12-27 19:15:00|65.01|62.41|65.54|62.94|65.65|63.05|65.01|62.41|0
1672168800000|2022-12-27 19:20:00|65.58|62.98|65.42|62.82|65.81|63.21|65.31|62.71|0
1672169100000|2022-12-27 19:25:00|65.39|62.79|65.96|63.36|66.11|63.51|65.2|62.6|0
1672169400000|2022-12-27 19:30:00|66.03|63.43|65.65|63.05|66.11|63.51|65.57|62.97|0
1672169700000|2022-12-27 19:35:00|65.61|63.01|65.99|63.39|66.03|63.43|65.53|62.93|0
1672170000000|2022-12-27 19:40:00|66.07|63.47|65.91|63.31|66.34|63.74|65.91|63.31|0
1672170300000|2022-12-27 19:45:00|65.8|63.2|65.11|62.51|65.91|63.31|65.08|62.48|0
1672170600000|2022-12-27 19:50:00|65.08|62.48|65.04|62.44|65.26|62.66|64.81|62.21|0
1672170900000|2022-12-27 19:55:00|65.07|62.47|65.03|62.43|65.38|62.78|64.88|62.28|0
1672171200000|2022-12-27 20:00:00|65|62.4|65.16|62.56|65.3|62.7|64.69|62.09|0
1672171500000|2022-12-27 20:05:00|65.15|62.55|64.43|61.83|65.22|62.62|64.39|61.79|0
1672171800000|2022-12-27 20:10:00|64.47|61.87|64.28|61.68|64.73|62.13|64.28|61.68|0
1672172100000|2022-12-27 20:15:00|64.31|61.71|64.39|61.79|64.39|61.79|63.87|61.27|0
1672172400000|2022-12-27 20:20:00|64.46|61.86|64.12|61.52|64.54|61.94|64.05|61.45|0
1672172700000|2022-12-27 20:25:00|64.16|61.56|64.09|61.49|64.31|61.71|63.94|61.34|0
1672173000000|2022-12-27 20:30:00|64.05|61.45|63.94|61.34|64.23|61.63|63.57|60.97|0
1672173300000|2022-12-27 20:35:00|63.95|61.35|63.6|61|64.05|61.45|63.49|60.89|0
1672173600000|2022-12-27 20:40:00|63.64|61.04|63.97|61.37|64.01|61.41|63.56|60.96|0
1672173900000|2022-12-27 20:45:00|64.04|61.44|64.27|61.67|64.42|61.82|64.04|61.44|0
1672174200000|2022-12-27 20:50:00|64.45|61.85|64.83|62.23|65.09|62.49|64.45|61.85|0
1672174500000|2022-12-27 20:55:00|64.9|62.3|64.9|62.3|65.35|62.75|64.52|61.92|0
1672174800000|2022-12-27 21:00:00|64.49|61.89|64.78|62.18|64.86|62.26|64.3|61.7|0
1672175100000|2022-12-27 21:05:00|64.86|62.26|64.6|62|64.9|62.3|64.56|61.96|0
1672175400000|2022-12-27 21:10:00|64.56|61.96|64.56|61.96|64.67|62.07|64.44|61.84|0
1672175700000|2022-12-27 21:15:00|64.66|61.86|64.65|61.85|64.69|61.89|64.5|61.7|0
1672176000000|2022-12-27 21:20:00|64.64|61.84|64.54|61.74|64.65|61.85|64.47|61.67|0
1672176300000|2022-12-27 21:25:00|64.58|61.78|64.61|61.81|64.69|61.89|64.54|61.74|0
1672176600000|2022-12-27 21:30:00|64.65|61.85|64.69|61.89|64.69|61.89|64.63|61.83|0
1672176900000|2022-12-27 21:35:00|64.72|61.92|64.83|62.03|64.87|62.07|64.72|61.92|0
1672177200000|2022-12-27 21:40:00|64.87|62.07|64.83|62.03|64.87|62.07|64.82|62.02|0
1672177500000|2022-12-27 21:45:00|64.8|62|64.76|61.96|64.87|62.07|64.74|61.94|0
1672177800000|2022-12-27 21:50:00|64.72|61.92|64.79|61.99|64.87|62.07|64.72|61.92|0
1672178100000|2022-12-27 21:55:00|64.83|62.03|64.77|61.97|64.85|62.05|64.75|61.95|0
1672178400000|2022-12-27 22:00:00|64.82|62.02|64.84|62.04|64.85|62.05|64.8|62|0
1672178700000|2022-12-27 22:05:00|64.82|62.02|64.81|62.01|64.82|62.02|64.8|62|0
1672179000000|2022-12-27 22:10:00|64.82|62.02|64.82|62.02|64.82|62.02|64.81|62.01|0
1672179300000|2022-12-27 22:15:00|64.83|62.03|64.82|62.02|64.84|62.04|64.81|62.01|0
1672179600000|2022-12-27 22:20:00|64.8|62|64.82|62.02|64.82|62.02|64.79|61.99|0
1672179900000|2022-12-27 22:25:00|64.81|62.01|64.76|61.96|64.81|62.01|64.76|61.96|0
1672180200000|2022-12-27 22:30:00|64.81|62.01|64.82|62.02|64.82|62.02|64.81|62.01|0
1672180500000|2022-12-27 22:35:00|64.81|62.01|64.81|62.01|64.81|62.01|64.81|62.01|0
1672180800000|2022-12-27 22:40:00|64.8|62|64.8|62|64.8|62|64.8|62|0
1672181100000|2022-12-27 22:45:00|64.79|61.99|64.8|62|64.8|62|64.74|61.94|0
1672181400000|2022-12-27 22:50:00|64.79|61.99|64.69|61.89|64.8|62|64.69|61.89|0
1672181700000|2022-12-27 22:55:00|64.71|61.91|64.73|61.93|64.73|61.93|64.71|61.91|0
1672182000000|2022-12-27 23:00:00|64.79|61.99|64.73|61.93|64.94|62.14|64.6|61.8|0
1672182300000|2022-12-27 23:05:00|64.71|61.91|64.69|61.89|64.73|61.93|64.58|61.78|0
1672182600000|2022-12-27 23:10:00|64.65|61.85|64.54|61.74|64.65|61.85|64.54|61.74|0
1672182900000|2022-12-27 23:15:00|64.5|61.7|64.31|61.51|64.5|61.7|64.27|61.47|0
1672183200000|2022-12-27 23:20:00|64.33|61.53|64.35|61.55|64.42|61.62|64.27|61.47|0
1672183500000|2022-12-27 23:25:00|64.39|61.59|64.46|61.66|64.5|61.7|64.35|61.55|0
1672183800000|2022-12-27 23:30:00|64.44|61.64|64.46|61.66|64.51|61.71|64.29|61.49|0
1672184100000|2022-12-27 23:35:00|64.42|61.62|64.68|61.88|64.72|61.92|64.42|61.62|0
1672184400000|2022-12-27 23:40:00|64.66|61.86|64.87|62.07|64.87|62.07|64.49|61.69|0
1672184700000|2022-12-27 23:45:00|64.85|62.05|64.86|62.06|64.94|62.14|64.79|61.99|0
1672185000000|2022-12-27 23:50:00|64.9|62.1|65.01|62.21|65.05|62.25|64.86|62.06|0
1672185300000|2022-12-27 23:55:00|64.98|62.18|64.9|62.1|65.05|62.25|64.86|62.06|0
1672185600000|2022-12-28 00:00:00|64.75|61.95|64.52|61.72|64.79|61.99|64.39|61.59|0
1672185900000|2022-12-28 00:05:00|64.56|61.76|65.05|62.25|65.16|62.36|64.56|61.76|0
1672186200000|2022-12-28 00:10:00|65.03|62.23|64.89|62.09|65.08|62.28|64.89|62.09|0
1672186500000|2022-12-28 00:15:00|64.93|62.13|64.93|62.13|65.19|62.39|64.89|62.09|0
1672186800000|2022-12-28 00:20:00|64.89|62.09|65.23|62.43|65.23|62.43|64.82|62.02|0
1672187100000|2022-12-28 00:25:00|65.25|62.45|65.13|62.33|65.27|62.47|65.11|62.31|0
1672187400000|2022-12-28 00:30:00|65.11|62.31|65.26|62.46|65.49|62.69|65.04|62.24|0
1672187700000|2022-12-28 00:35:00|65.3|62.5|65|62.2|65.34|62.54|65|62.2|0
1672188000000|2022-12-28 00:40:00|64.96|62.16|64.94|62.14|65.11|62.31|64.84|62.04|0
1672188300000|2022-12-28 00:45:00|64.96|62.16|65.18|62.38|65.22|62.42|64.96|62.16|0
1672188600000|2022-12-28 00:50:00|65.26|62.46|65.22|62.42|65.45|62.65|65.11|62.31|0
1672188900000|2022-12-28 00:55:00|65.26|62.46|65.37|62.57|65.41|62.61|65.18|62.38|0
1672189200000|2022-12-28 01:00:00|65.41|62.61|65.21|62.41|65.48|62.68|65.14|62.34|0
1672189500000|2022-12-28 01:05:00|65.18|62.38|65.44|62.64|65.48|62.68|65.18|62.38|0
1672189800000|2022-12-28 01:10:00|65.4|62.6|65.36|62.56|65.51|62.71|65.29|62.49|0
1672190100000|2022-12-28 01:15:00|65.4|62.6|65.19|62.39|65.44|62.64|65.17|62.37|0
1672190400000|2022-12-28 01:20:00|65.17|62.37|65.21|62.41|65.28|62.48|65.09|62.29|0
1672190700000|2022-12-28 01:25:00|65.25|62.45|64.94|62.14|65.25|62.45|64.83|62.03|0
1672191000000|2022-12-28 01:30:00|64.96|62.16|64.64|61.84|64.96|62.16|64.6|61.8|0
1672191300000|2022-12-28 01:35:00|64.6|61.8|64.47|61.67|64.62|61.82|64.34|61.54|0
1672191600000|2022-12-28 01:40:00|64.45|61.65|64.52|61.72|64.64|61.84|64.41|61.61|0
1672191900000|2022-12-28 01:45:00|64.5|61.7|64.54|61.74|64.63|61.83|64.48|61.68|0
1672192200000|2022-12-28 01:50:00|64.52|61.72|64.37|61.57|64.52|61.72|64.3|61.5|0
1672192500000|2022-12-28 01:55:00|64.41|61.61|64.11|61.31|64.41|61.61|64.07|61.27|0
1672192800000|2022-12-28 02:00:00|64.07|61.27|64.29|61.49|64.4|61.6|64.07|61.27|0
1672193100000|2022-12-28 02:05:00|64.22|61.42|64.29|61.49|64.29|61.49|64.07|61.27|0
1672193400000|2022-12-28 02:10:00|64.25|61.45|64.29|61.49|64.4|61.6|64.21|61.41|0
1672193700000|2022-12-28 02:15:00|64.27|61.47|64.17|61.37|64.32|61.52|64.1|61.3|0
1672194000000|2022-12-28 02:20:00|64.16|61.36|64.02|61.22|64.17|61.37|63.91|61.11|0
1672194300000|2022-12-28 02:25:00|64.06|61.26|64.23|61.43|64.32|61.52|64.06|61.26|0
1672194600000|2022-12-28 02:30:00|64.25|61.45|64.43|61.63|64.43|61.63|64.1|61.3|0
1672194900000|2022-12-28 02:35:00|64.39|61.59|64.5|61.7|64.54|61.74|64.34|61.54|0
1672195200000|2022-12-28 02:40:00|64.49|61.69|64.39|61.59|64.5|61.7|64.32|61.52|0
1672195500000|2022-12-28 02:45:00|64.35|61.55|64.31|61.51|64.43|61.63|64.28|61.48|0
1672195800000|2022-12-28 02:50:00|64.28|61.48|64.46|61.66|64.5|61.7|64.28|61.48|0
1672196100000|2022-12-28 02:55:00|64.5|61.7|64.8|62|64.8|62|64.46|61.66|0
1672196400000|2022-12-28 03:00:00|64.76|61.96|64.79|61.99|64.8|62|64.68|61.88|0
1672196700000|2022-12-28 03:05:00|64.83|62.03|64.79|61.99|64.94|62.14|64.68|61.88|0
1672197000000|2022-12-28 03:10:00|64.81|62.01|64.6|61.8|64.87|62.07|64.57|61.77|0
1672197300000|2022-12-28 03:15:00|64.53|61.73|64.64|61.84|64.87|62.07|64.53|61.73|0
1672197600000|2022-12-28 03:20:00|64.68|61.88|64.41|61.61|64.68|61.88|64.34|61.54|0
1672197900000|2022-12-28 03:25:00|64.45|61.65|64.6|61.8|64.6|61.8|64.41|61.61|0
1672198200000|2022-12-28 03:30:00|64.62|61.82|64.52|61.72|64.71|61.91|64.48|61.68|0
1672198500000|2022-12-28 03:35:00|64.5|61.7|64.56|61.76|64.56|61.76|64.41|61.61|0
1672198800000|2022-12-28 03:40:00|64.52|61.72|64.48|61.68|64.52|61.72|64.37|61.57|0
1672199100000|2022-12-28 03:45:00|64.44|61.64|64.44|61.64|64.46|61.66|64.29|61.49|0
1672199400000|2022-12-28 03:50:00|64.42|61.62|64.51|61.71|64.55|61.75|64.35|61.55|0
1672199700000|2022-12-28 03:55:00|64.44|61.64|64.63|61.83|64.63|61.83|64.44|61.64|0
1672200000000|2022-12-28 04:00:00|64.59|61.79|64.47|61.67|64.59|61.79|64.32|61.52|0
1672200300000|2022-12-28 04:05:00|64.49|61.69|64.62|61.82|64.62|61.82|64.47|61.67|0
1672200600000|2022-12-28 04:10:00|64.58|61.78|64.58|61.78|64.66|61.86|64.53|61.73|0
1672200900000|2022-12-28 04:15:00|64.62|61.82|64.47|61.67|64.62|61.82|64.39|61.59|0
1672201200000|2022-12-28 04:20:00|64.51|61.71|64.5|61.7|64.51|61.71|64.39|61.59|0
1672201500000|2022-12-28 04:25:00|64.47|61.67|64.43|61.63|64.5|61.7|64.43|61.63|0
1672201800000|2022-12-28 04:30:00|64.39|61.59|64.35|61.55|64.52|61.72|64.35|61.55|0
1672202100000|2022-12-28 04:35:00|64.39|61.59|64.61|61.81|64.61|61.81|64.39|61.59|0
1672202400000|2022-12-28 04:40:00|64.57|61.77|64.46|61.66|64.63|61.83|64.42|61.62|0
1672202700000|2022-12-28 04:45:00|64.42|61.62|64.42|61.62|64.42|61.62|64.31|61.51|0
1672203000000|2022-12-28 04:50:00|64.46|61.66|64.42|61.62|64.46|61.66|64.34|61.54|0
1672203300000|2022-12-28 04:55:00|64.38|61.58|64.29|61.49|64.42|61.62|64.27|61.47|0
1672203600000|2022-12-28 05:00:00|64.3|61.5|64.34|61.54|64.38|61.58|64.08|61.28|0
1672203900000|2022-12-28 05:05:00|64.3|61.5|64.26|61.46|64.34|61.54|64.19|61.39|0
1672204200000|2022-12-28 05:10:00|64.23|61.43|64.3|61.5|64.34|61.54|64.23|61.43|0
1672204500000|2022-12-28 05:15:00|64.34|61.54|64.56|61.76|64.6|61.8|64.34|61.54|0
1672204800000|2022-12-28 05:20:00|64.6|61.8|64.48|61.68|64.71|61.91|64.45|61.65|0
1672205100000|2022-12-28 05:25:00|64.5|61.7|64.44|61.64|64.52|61.72|64.37|61.57|0
1672205400000|2022-12-28 05:30:00|64.43|61.63|64.48|61.68|64.52|61.72|64.41|61.61|0
1672205700000|2022-12-28 05:35:00|64.46|61.66|64.63|61.83|64.67|61.87|64.44|61.64|0
1672206000000|2022-12-28 05:40:00|64.59|61.79|64.66|61.86|64.68|61.88|64.59|61.79|0
1672206300000|2022-12-28 05:45:00|64.74|61.94|64.85|62.05|64.89|62.09|64.74|61.94|0
1672206600000|2022-12-28 05:50:00|64.83|62.03|64.77|61.97|64.85|62.05|64.7|61.9|0
1672206900000|2022-12-28 05:55:00|64.79|61.99|64.81|62.01|64.92|62.12|64.7|61.9|0
1672207200000|2022-12-28 06:00:00|64.77|61.97|64.77|61.97|64.88|62.08|64.69|61.89|0
1672207500000|2022-12-28 06:05:00|64.79|61.99|64.84|62.04|64.88|62.08|64.69|61.89|0
1672207800000|2022-12-28 06:10:00|64.8|62|64.69|61.89|64.8|62|64.65|61.85|0
1672208100000|2022-12-28 06:15:00|64.71|61.91|64.73|61.93|64.73|61.93|64.61|61.81|0
1672208400000|2022-12-28 06:20:00|64.69|61.89|64.5|61.7|64.69|61.89|64.5|61.7|0
1672208700000|2022-12-28 06:25:00|64.48|61.68|64.38|61.58|64.5|61.7|64.31|61.51|0
1672209000000|2022-12-28 06:30:00|64.42|61.62|64.35|61.55|64.46|61.66|64.31|61.51|0
1672209300000|2022-12-28 06:35:00|64.33|61.53|64.31|61.51|64.38|61.58|64.31|61.51|0
1672209600000|2022-12-28 06:40:00|64.33|61.53|64.45|61.65|64.49|61.69|64.31|61.51|0
1672209900000|2022-12-28 06:45:00|64.44|61.64|64.27|61.47|64.44|61.64|64.27|61.47|0
1672210200000|2022-12-28 06:50:00|64.23|61.43|64.26|61.46|64.34|61.54|64.23|61.43|0
1672210500000|2022-12-28 06:55:00|64.25|61.45|63.59|60.79|64.25|61.45|63.59|60.79|0
1672210800000|2022-12-28 07:00:00|63.58|60.78|63.63|60.83|63.67|60.87|63.41|60.61|0
1672211100000|2022-12-28 07:05:00|63.67|60.87|63.29|60.49|63.74|60.94|63.29|60.49|0
1672211400000|2022-12-28 07:10:00|63.31|60.51|63.24|60.44|63.44|60.64|63.15|60.35|0
1672211700000|2022-12-28 07:15:00|63.26|60.46|63.33|60.53|63.36|60.56|63.11|60.31|0
1672212000000|2022-12-28 07:20:00|63.25|60.45|63.34|60.54|63.47|60.67|63.25|60.45|0
1672212300000|2022-12-28 07:25:00|63.38|60.58|63.32|60.52|63.4|60.6|63.25|60.45|0
1672212600000|2022-12-28 07:30:00|63.29|60.49|63.29|60.49|63.32|60.52|63.03|60.23|0
1672212900000|2022-12-28 07:35:00|63.25|60.45|63.47|60.67|63.47|60.67|63.25|60.45|0
1672213200000|2022-12-28 07:40:00|63.45|60.65|63.54|60.74|63.58|60.78|63.39|60.59|0
1672213500000|2022-12-28 07:45:00|63.58|60.78|63.54|60.74|63.58|60.78|63.39|60.59|0
1672213800000|2022-12-28 07:50:00|63.52|60.72|63.43|60.63|63.58|60.78|63.43|60.63|0
1672214100000|2022-12-28 07:55:00|63.39|60.59|63.11|60.31|63.5|60.7|63.09|60.29|0
1672214400000|2022-12-28 08:00:00|63.13|60.33|63.04|60.24|63.28|60.48|62.91|60.11|0
1672214700000|2022-12-28 08:05:00|62.88|60.28|63.21|60.61|63.28|60.68|62.88|60.28|0
1672215000000|2022-12-28 08:10:00|63.14|60.54|63.32|60.72|63.32|60.72|62.95|60.35|0
1672215300000|2022-12-28 08:15:00|63.26|60.66|62.73|60.13|63.26|60.66|62.69|60.09|0
1672215600000|2022-12-28 08:20:00|62.69|60.09|62.95|60.35|62.95|60.35|62.54|59.94|0
1672215900000|2022-12-28 08:25:00|62.91|60.31|62.96|60.36|63.06|60.46|62.73|60.13|0
1672216200000|2022-12-28 08:30:00|62.93|60.33|62.94|60.34|63.15|60.55|62.8|60.2|0
1672216500000|2022-12-28 08:35:00|62.93|60.33|63.13|60.53|63.16|60.56|62.87|60.27|0
1672216800000|2022-12-28 08:40:00|63.05|60.45|63.46|60.86|63.46|60.86|63.05|60.45|0
1672217100000|2022-12-28 08:45:00|63.42|60.82|63.6|61|63.68|61.08|63.33|60.73|0
1672217400000|2022-12-28 08:50:00|63.62|61.02|63.66|61.06|63.71|61.11|63.49|60.89|0
1672217700000|2022-12-28 08:55:00|63.67|61.07|63.86|61.26|63.86|61.26|63.6|61|0
1672218000000|2022-12-28 09:00:00|63.9|61.3|64.01|61.41|64.04|61.44|63.71|61.11|0
1672218300000|2022-12-28 09:05:00|63.97|61.37|64.36|61.76|64.36|61.76|63.97|61.37|0
1672218600000|2022-12-28 09:10:00|64.34|61.74|65.09|62.49|65.09|62.49|64.34|61.74|0
1672218900000|2022-12-28 09:15:00|65.05|62.45|64.79|62.19|65.05|62.45|64.56|61.96|0
1672219200000|2022-12-28 09:20:00|64.75|62.15|64.86|62.26|64.88|62.28|64.52|61.92|0
1672219500000|2022-12-28 09:25:00|64.84|62.24|64.94|62.34|65.09|62.49|64.75|62.15|0
1672219800000|2022-12-28 09:30:00|64.97|62.37|64.67|62.07|64.97|62.37|64.54|61.94|0
1672220100000|2022-12-28 09:35:00|64.63|62.03|64.59|61.99|64.69|62.09|64.52|61.92|0
1672220400000|2022-12-28 09:40:00|64.63|62.03|64.59|61.99|64.7|62.1|64.55|61.95|0
1672220700000|2022-12-28 09:45:00|64.61|62.01|64.29|61.69|64.67|62.07|64.25|61.65|0
1672221000000|2022-12-28 09:50:00|64.31|61.71|64.32|61.72|64.4|61.8|64.18|61.58|0
1672221300000|2022-12-28 09:55:00|64.29|61.69|64.27|61.67|64.47|61.87|64.21|61.61|0
1672221600000|2022-12-28 10:00:00|64.25|61.65|64.21|61.61|64.43|61.83|64.17|61.57|0
1672221900000|2022-12-28 10:05:00|64.23|61.63|64.28|61.68|64.36|61.76|64.1|61.5|0
1672222200000|2022-12-28 10:10:00|64.26|61.66|64.02|61.42|64.43|61.83|63.96|61.36|0
1672222500000|2022-12-28 10:15:00|64.06|61.46|64.05|61.45|64.17|61.57|63.98|61.38|0
1672222800000|2022-12-28 10:20:00|64.04|61.44|64.02|61.42|64.05|61.45|63.87|61.27|0
1672223100000|2022-12-28 10:25:00|64|61.4|64.16|61.56|64.28|61.68|63.98|61.38|0
1672223400000|2022-12-28 10:30:00|64.13|61.53|64.16|61.56|64.24|61.64|64.01|61.41|0
1672223700000|2022-12-28 10:35:00|64.2|61.6|64.29|61.69|64.53|61.93|64.16|61.56|0
1672224000000|2022-12-28 10:40:00|64.27|61.67|64.23|61.63|64.35|61.75|64.14|61.54|0
1672224300000|2022-12-28 10:45:00|64.16|61.56|64.01|61.41|64.16|61.56|63.93|61.33|0
1672224600000|2022-12-28 10:50:00|64.04|61.44|63.74|61.14|64.04|61.44|63.63|61.03|0
1672224900000|2022-12-28 10:55:00|63.71|61.11|63.45|60.85|63.74|61.14|63.21|60.61|0
1672225200000|2022-12-28 11:00:00|63.46|60.86|63.3|60.7|63.48|60.88|63.26|60.66|0
1672225500000|2022-12-28 11:05:00|63.26|60.66|63.52|60.92|63.52|60.92|63.26|60.66|0
1672225800000|2022-12-28 11:10:00|63.5|60.9|63.48|60.88|63.55|60.95|63.35|60.75|0
1672226100000|2022-12-28 11:15:00|63.44|60.84|63.7|61.1|63.74|61.14|63.37|60.77|0
1672226400000|2022-12-28 11:20:00|63.68|61.08|63.6|61|63.85|61.25|63.51|60.91|0
1672226700000|2022-12-28 11:25:00|63.58|60.98|63.77|61.17|63.84|61.24|63.55|60.95|0
1672227000000|2022-12-28 11:30:00|63.73|61.13|63.71|61.11|63.81|61.21|63.62|61.02|0
1672227300000|2022-12-28 11:35:00|63.69|61.09|63.58|60.98|63.73|61.13|63.47|60.87|0
1672227600000|2022-12-28 11:40:00|63.56|60.96|63.5|60.9|63.73|61.13|63.47|60.87|0
1672227900000|2022-12-28 11:45:00|63.47|60.87|62.95|60.35|63.47|60.87|62.88|60.28|0
1672228200000|2022-12-28 11:50:00|62.99|60.39|63.13|60.53|63.15|60.55|62.87|60.27|0
1672228500000|2022-12-28 11:55:00|63.15|60.55|63.02|60.42|63.17|60.57|62.87|60.27|0
1672228800000|2022-12-28 12:00:00|63.06|60.46|63.16|60.56|63.28|60.68|63.02|60.42|0
1672229100000|2022-12-28 12:05:00|63.13|60.53|63.16|60.56|63.22|60.62|62.98|60.38|0
1672229400000|2022-12-28 12:10:00|63.2|60.6|63.2|60.6|63.31|60.71|63.16|60.56|0
1672229700000|2022-12-28 12:15:00|63.22|60.62|63.23|60.63|63.31|60.71|63.01|60.41|0
1672230000000|2022-12-28 12:20:00|63.16|60.56|63.08|60.48|63.2|60.6|62.97|60.37|0
1672230300000|2022-12-28 12:25:00|63.07|60.47|62.97|60.37|63.16|60.56|62.97|60.37|0
1672230600000|2022-12-28 12:30:00|63.01|60.41|62.9|60.3|63.01|60.41|62.77|60.17|0
1672230900000|2022-12-28 12:35:00|62.88|60.28|63.12|60.52|63.12|60.52|62.86|60.26|0
1672231200000|2022-12-28 12:40:00|63.08|60.48|63.11|60.51|63.23|60.63|63|60.4|0
1672231500000|2022-12-28 12:45:00|63.08|60.48|62.78|60.18|63.08|60.48|62.74|60.14|0
1672231800000|2022-12-28 12:50:00|62.82|60.22|62.8|60.2|62.89|60.29|62.74|60.14|0
1672232100000|2022-12-28 12:55:00|62.78|60.18|62.85|60.25|62.89|60.29|62.71|60.11|0
1672232400000|2022-12-28 13:00:00|62.87|60.27|62.67|60.07|62.87|60.27|62.67|60.07|0
1672232700000|2022-12-28 13:05:00|62.63|60.03|63.03|60.43|63.05|60.45|62.63|60.03|0
1672233000000|2022-12-28 13:10:00|63.07|60.47|63.03|60.43|63.07|60.47|62.85|60.25|0
1672233300000|2022-12-28 13:15:00|63.07|60.47|62.99|60.39|63.1|60.5|62.73|60.13|0
1672233600000|2022-12-28 13:20:00|63.06|60.46|63.17|60.57|63.21|60.61|62.95|60.35|0
1672233900000|2022-12-28 13:25:00|63.21|60.61|63.47|60.87|63.47|60.87|63.1|60.5|0
1672234200000|2022-12-28 13:30:00|63.54|60.94|63.65|61.05|63.73|61.13|63.47|60.87|0
1672234500000|2022-12-28 13:35:00|63.63|61.03|63.65|61.05|63.87|61.27|63.61|61.01|0
1672234800000|2022-12-28 13:40:00|63.63|61.03|64.09|61.49|64.13|61.53|63.63|61.03|0
1672235100000|2022-12-28 13:45:00|64.13|61.53|64.09|61.49|64.22|61.62|63.91|61.31|0
1672235400000|2022-12-28 13:50:00|64.13|61.53|64.2|61.6|64.47|61.87|64.11|61.51|0
1672235700000|2022-12-28 13:55:00|64.24|61.64|64.13|61.53|64.46|61.86|64.09|61.49|0
1672236000000|2022-12-28 14:00:00|64.16|61.56|63.94|61.34|64.16|61.56|63.83|61.23|0
1672236300000|2022-12-28 14:05:00|63.97|61.37|63.9|61.3|64.16|61.56|63.86|61.26|0
1672236600000|2022-12-28 14:10:00|63.94|61.34|63.97|61.37|64.23|61.63|63.86|61.26|0
1672236900000|2022-12-28 14:15:00|64.01|61.41|64.04|61.44|64.08|61.48|63.82|61.22|0
1672237200000|2022-12-28 14:20:00|64.08|61.48|64.04|61.44|64.16|61.56|63.93|61.33|0
1672237500000|2022-12-28 14:25:00|64.23|61.63|64.75|62.15|64.75|62.15|64.23|61.63|0
1672237800000|2022-12-28 14:30:00|64.72|62.12|62.62|60.02|65.7|63.1|62.49|59.89|0
1672238100000|2022-12-28 14:35:00|62.6|60|62.41|59.81|62.78|60.18|61.69|59.09|0
1672238400000|2022-12-28 14:40:00|62.27|59.67|62.47|59.87|62.52|59.92|61.87|59.27|0
1672238700000|2022-12-28 14:45:00|62.4|59.8|61.67|59.07|62.43|59.83|61.6|59|0
1672239000000|2022-12-28 14:50:00|61.74|59.14|63.24|60.64|63.91|61.31|61.74|59.14|0
1672239300000|2022-12-28 14:55:00|63.31|60.71|63.28|60.68|63.57|60.97|62.8|60.2|0
1672239600000|2022-12-28 15:00:00|62.98|60.38|63.02|60.42|63.39|60.79|61.96|59.36|0
1672239900000|2022-12-28 15:05:00|62.98|60.38|63.53|60.93|63.68|61.08|62.87|60.27|0
1672240200000|2022-12-28 15:10:00|63.68|61.08|63.57|60.97|64.09|61.49|63.31|60.71|0
1672240500000|2022-12-28 15:15:00|63.53|60.93|62.17|59.57|63.72|61.12|62.17|59.57|0
1672240800000|2022-12-28 15:20:00|62.09|59.49|62.64|60.04|62.64|60.04|62.02|59.42|0
1672241100000|2022-12-28 15:25:00|62.75|60.15|64.4|61.8|64.78|62.18|62.72|60.12|0
1672241400000|2022-12-28 15:30:00|64.47|61.87|64.28|61.68|64.93|62.33|63.87|61.27|0
1672241700000|2022-12-28 15:35:00|64.24|61.64|64.54|61.94|65.04|62.44|64.13|61.53|0
1672242000000|2022-12-28 15:40:00|64.58|61.98|64.69|62.09|64.77|62.17|64.13|61.53|0
1672242300000|2022-12-28 15:45:00|64.77|62.17|64.54|61.94|64.85|62.25|64.2|61.6|0
1672242600000|2022-12-28 15:50:00|64.58|61.98|65.3|62.7|65.42|62.82|64.5|61.9|0
1672242900000|2022-12-28 15:55:00|65.28|62.68|66.38|63.78|66.5|63.9|65.15|62.55|0
1672243200000|2022-12-28 16:00:00|66.5|63.9|65.98|63.38|66.92|64.32|64.38|61.78|0
1672243500000|2022-12-28 16:05:00|65.96|63.36|66.84|64.24|67.07|64.47|65.96|63.36|0
1672243800000|2022-12-28 16:10:00|66.88|64.28|67.11|64.51|67.19|64.59|66.43|63.83|0
1672244100000|2022-12-28 16:15:00|66.95|64.35|66.64|64.04|67.42|64.82|66.64|64.04|0
1672244400000|2022-12-28 16:20:00|66.56|63.96|66.52|63.92|66.95|64.35|66.32|63.72|0
1672244700000|2022-12-28 16:25:00|66.56|63.96|66.63|64.03|66.83|64.23|66.28|63.68|0
1672245000000|2022-12-28 16:30:00|66.59|63.99|66.84|64.24|67|64.4|66.14|63.54|0
1672245300000|2022-12-28 16:35:00|66.76|64.16|66.96|64.36|67.27|64.67|66.69|64.09|0
1672245600000|2022-12-28 16:40:00|66.84|64.24|66.6|64|67.04|64.44|66.53|63.93|0
1672245900000|2022-12-28 16:45:00|66.57|63.97|67.55|64.95|67.59|64.99|66.57|63.97|0
1672246200000|2022-12-28 16:50:00|67.59|64.99|67.51|64.91|67.67|65.07|67.07|64.47|0
1672246500000|2022-12-28 16:55:00|67.57|64.97|67.78|65.18|67.9|65.3|67.47|64.87|0
1672246800000|2022-12-28 17:00:00|67.82|65.22|68.58|65.98|68.66|66.06|67.18|64.58|0
1672247100000|2022-12-28 17:05:00|68.62|66.02|68.29|65.69|68.86|66.26|68.25|65.65|0
1672247400000|2022-12-28 17:10:00|68.37|65.77|69.1|66.5|69.1|66.5|68.21|65.61|0
1672247700000|2022-12-28 17:15:00|69.06|66.46|68.93|66.33|69.22|66.62|68.69|66.09|0
1672248000000|2022-12-28 17:20:00|69.01|66.41|69.05|66.45|69.25|66.65|68.77|66.17|0
1672248300000|2022-12-28 17:25:00|69.09|66.49|68.41|65.81|69.09|66.49|68.37|65.77|0
1672248600000|2022-12-28 17:30:00|68.33|65.73|67.73|65.13|68.41|65.81|67.65|65.05|0
1672248900000|2022-12-28 17:35:00|67.77|65.17|67.69|65.09|68|65.4|67.29|64.69|0
1672249200000|2022-12-28 17:40:00|67.65|65.05|67.68|65.08|68.04|65.44|67.49|64.89|0
1672249500000|2022-12-28 17:45:00|67.72|65.12|66.46|63.86|67.72|65.12|66.46|63.86|0
1672249800000|2022-12-28 17:50:00|66.5|63.9|66.42|63.82|67.25|64.65|66.38|63.78|0
1672250100000|2022-12-28 17:55:00|66.38|63.78|65.99|63.39|66.77|64.17|65.72|63.12|0
1672250400000|2022-12-28 18:00:00|66.03|63.43|65.16|62.56|66.11|63.51|64.95|62.35|0
1672250700000|2022-12-28 18:05:00|65.18|62.58|65.18|62.58|65.36|62.76|64.84|62.24|0
1672251000000|2022-12-28 18:10:00|65.14|62.54|65.45|62.85|65.49|62.89|64.59|61.99|0
1672251300000|2022-12-28 18:15:00|65.49|62.89|65.41|62.81|65.64|63.04|65.06|62.46|0
1672251600000|2022-12-28 18:20:00|65.45|62.85|66.22|63.62|66.24|63.64|65.22|62.62|0
1672251900000|2022-12-28 18:25:00|66.18|63.58|65.98|63.38|66.3|63.7|65.91|63.31|0
1672252200000|2022-12-28 18:30:00|66.02|63.42|66.6|64|66.64|64.04|65.94|63.34|0
1672252500000|2022-12-28 18:35:00|66.64|64.04|67.03|64.43|67.07|64.47|66.41|63.81|0
1672252800000|2022-12-28 18:40:00|66.99|64.39|66.64|64.04|67.03|64.43|66.33|63.73|0
1672253100000|2022-12-28 18:45:00|66.68|64.08|66.56|63.96|66.83|64.23|66.25|63.65|0
1672253400000|2022-12-28 18:50:00|66.6|64|66.6|64|67.27|64.67|66.48|63.88|0
1672253700000|2022-12-28 18:55:00|66.64|64.04|66.99|64.39|67.15|64.55|66.64|64.04|0
1672254000000|2022-12-28 19:00:00|66.95|64.35|66.67|64.07|67.1|64.5|66.59|63.99|0
1672254300000|2022-12-28 19:05:00|66.71|64.11|66.98|64.38|67.14|64.54|66.48|63.88|0
1672254600000|2022-12-28 19:10:00|66.9|64.3|66.67|64.07|67.3|64.7|66.63|64.03|0
1672254900000|2022-12-28 19:15:00|66.7|64.1|66.59|63.99|67.45|64.85|66.55|63.95|0
1672255200000|2022-12-28 19:20:00|66.62|64.02|66.98|64.38|67.13|64.53|66.55|63.95|0
1672255500000|2022-12-28 19:25:00|66.94|64.34|67.09|64.49|67.33|64.73|66.82|64.22|0
1672255800000|2022-12-28 19:30:00|67.13|64.53|67.21|64.61|67.25|64.65|66.39|63.79|0
1672256100000|2022-12-28 19:35:00|67.13|64.53|67.09|64.49|67.45|64.85|66.97|64.37|0
1672256400000|2022-12-28 19:40:00|67.05|64.45|65.91|63.31|67.05|64.45|65.91|63.31|0
1672256700000|2022-12-28 19:45:00|65.95|63.35|66.18|63.58|66.26|63.66|65.56|62.96|0
1672257000000|2022-12-28 19:50:00|66.26|63.66|66.73|64.13|66.89|64.29|66.22|63.62|0
1672257300000|2022-12-28 19:55:00|66.77|64.17|67.08|64.48|67.22|64.62|66.65|64.05|0
1672257600000|2022-12-28 20:00:00|67.12|64.52|68.11|65.51|68.19|65.59|66.96|64.36|0
1672257900000|2022-12-28 20:05:00|68.15|65.55|68.47|65.87|68.55|65.95|62.01|59.41|0
1672258200000|2022-12-28 20:10:00|68.51|65.91|69.6|67|69.6|67|68.43|65.83|0
1672258500000|2022-12-28 20:15:00|69.68|67.08|69.19|66.59|69.76|67.16|68.63|66.03|0
1672258800000|2022-12-28 20:20:00|69.23|66.63|69.72|67.12|69.92|67.32|69.07|66.47|0
1672259100000|2022-12-28 20:25:00|69.68|67.08|69.79|67.19|69.81|67.21|68.37|65.77|0
1672259400000|2022-12-28 20:30:00|69.81|67.21|69.57|66.97|69.85|67.25|69.1|66.5|0
1672259700000|2022-12-28 20:35:00|69.49|66.89|69.73|67.13|70.14|67.54|69.24|66.64|0
1672260000000|2022-12-28 20:40:00|69.61|67.01|70.5|67.9|70.59|67.99|69.6|67|0
1672260300000|2022-12-28 20:45:00|70.59|67.99|70.01|67.41|70.75|68.15|69.77|67.17|0
1672260600000|2022-12-28 20:50:00|70.32|67.72|70.17|67.57|70.34|67.74|69.72|67.12|0
1672260900000|2022-12-28 20:55:00|70.25|67.65|70.37|67.77|70.42|67.82|69.84|67.24|0
1672261200000|2022-12-28 21:00:00|70.46|67.86|70.62|68.02|70.79|68.19|70.17|67.57|0
1672261500000|2022-12-28 21:05:00|70.58|67.98|69.72|67.12|70.58|67.98|69.72|67.12|0
1672261800000|2022-12-28 21:10:00|69.76|67.16|69.92|67.32|69.92|67.32|69.55|66.95|0
1672262100000|2022-12-28 21:15:00|69.98|67.18|70.06|67.26|70.1|67.3|69.86|67.06|0
1672262400000|2022-12-28 21:20:00|70.02|67.22|70.3|67.5|70.32|67.52|70.02|67.22|0
1672262700000|2022-12-28 21:25:00|70.42|67.62|70.42|67.62|70.59|67.79|70.38|67.58|0
1672263000000|2022-12-28 21:30:00|70.4|67.6|70.42|67.62|70.5|67.7|70.3|67.5|0
1672263300000|2022-12-28 21:35:00|70.4|67.6|70.3|67.5|70.54|67.74|70.26|67.46|0
1672263600000|2022-12-28 21:40:00|70.25|67.45|70.13|67.33|70.3|67.5|70.13|67.33|0
1672263900000|2022-12-28 21:45:00|70.11|67.31|70.09|67.29|70.17|67.37|70.05|67.25|0
1672264200000|2022-12-28 21:50:00|70.13|67.33|70.09|67.29|70.13|67.33|70.05|67.25|0
1672264500000|2022-12-28 21:55:00|70.13|67.33|69.97|67.17|70.13|67.33|69.92|67.12|0
1672264800000|2022-12-28 22:00:00|69.96|67.16|70.03|67.23|70.03|67.23|69.96|67.16|0
1672265100000|2022-12-28 22:05:00|70.02|67.22|70.04|67.24|70.06|67.26|70.01|67.21|0
1672265400000|2022-12-28 22:10:00|69.98|67.18|69.96|67.16|70.03|67.23|69.95|67.15|0
1672265700000|2022-12-28 22:15:00|69.98|67.18|69.99|67.19|70.03|67.23|69.98|67.18|0
1672266000000|2022-12-28 22:20:00|70.03|67.23|69.93|67.13|70.04|67.24|69.93|67.13|0
1672266300000|2022-12-28 22:25:00|69.9|67.1|69.88|67.08|69.9|67.1|69.88|67.08|0
1672266600000|2022-12-28 22:30:00|69.87|67.07|69.83|67.03|69.87|67.07|69.83|67.03|0
1672266900000|2022-12-28 22:35:00|69.84|67.04|69.83|67.03|69.84|67.04|69.83|67.03|0
1672267200000|2022-12-28 22:40:00|69.8|67|69.75|66.95|69.8|67|69.75|66.95|0
1672267500000|2022-12-28 22:45:00|69.72|66.92|69.71|66.91|69.74|66.94|69.66|66.86|0
1672267800000|2022-12-28 22:50:00|69.69|66.89|69.73|66.93|69.78|66.98|69.66|66.86|0
1672268100000|2022-12-28 22:55:00|69.75|66.95|69.79|66.99|69.79|66.99|69.74|66.94|0
1672268400000|2022-12-28 23:00:00|69.84|67.04|69.63|66.83|69.84|67.04|69.35|66.55|0
1672268700000|2022-12-28 23:05:00|69.61|66.81|69.65|66.85|69.85|67.05|69.57|66.77|0
1672269000000|2022-12-28 23:10:00|69.57|66.77|69.77|66.97|69.83|67.03|69.53|66.73|0
1672269300000|2022-12-28 23:15:00|69.79|66.99|69.99|67.19|70.14|67.34|69.79|66.99|0
1672269600000|2022-12-28 23:20:00|70.01|67.21|69.97|67.17|70.05|67.25|69.89|67.09|0
1672269900000|2022-12-28 23:25:00|70.01|67.21|69.83|67.03|70.09|67.29|69.73|66.93|0
1672270200000|2022-12-28 23:30:00|69.85|67.05|69.52|66.72|69.87|67.07|69.48|66.68|0
1672270500000|2022-12-28 23:35:00|69.54|66.74|69.52|66.72|69.54|66.74|69.44|66.64|0
1672270800000|2022-12-28 23:40:00|69.56|66.76|69.48|66.68|69.56|66.76|69.39|66.59|0
1672271100000|2022-12-28 23:45:00|69.5|66.7|69.72|66.92|69.74|66.94|69.48|66.68|0
1672271400000|2022-12-28 23:50:00|69.76|66.96|69.57|66.77|69.88|67.08|69.51|66.71|0
1672271700000|2022-12-28 23:55:00|69.59|66.79|69.63|66.83|69.71|66.91|69.51|66.71|0
1672272000000|2022-12-29 00:00:00|69.61|66.81|69.43|66.63|69.63|66.83|69.39|66.59|0
1672272300000|2022-12-29 00:05:00|69.47|66.67|69.55|66.75|69.55|66.75|69.39|66.59|0
1672272600000|2022-12-29 00:10:00|69.59|66.79|70.03|67.23|70.03|67.23|69.55|66.75|0
1672272900000|2022-12-29 00:15:00|70.01|67.21|70.28|67.48|70.53|67.73|69.95|67.15|0
1672273200000|2022-12-29 00:20:00|70.24|67.44|70.11|67.31|70.28|67.48|70.03|67.23|0
1672273500000|2022-12-29 00:25:00|70.07|67.27|70.44|67.64|70.56|67.76|70.07|67.27|0
1672273800000|2022-12-29 00:30:00|70.48|67.68|70.56|67.76|70.56|67.76|70.36|67.56|0
1672274100000|2022-12-29 00:35:00|70.52|67.72|70.11|67.31|70.52|67.72|70.11|67.31|0
1672274400000|2022-12-29 00:40:00|70.15|67.35|70.19|67.39|70.31|67.51|70.11|67.31|0
1672274700000|2022-12-29 00:45:00|70.15|67.35|69.98|67.18|70.23|67.43|69.9|67.1|0
1672275000000|2022-12-29 00:50:00|70.02|67.22|70.1|67.3|70.14|67.34|69.98|67.18|0
1672275300000|2022-12-29 00:55:00|70.12|67.32|69.85|67.05|70.18|67.38|69.85|67.05|0
1672275600000|2022-12-29 01:00:00|69.81|67.01|69.81|67.01|69.9|67.1|69.73|66.93|0
1672275900000|2022-12-29 01:05:00|69.85|67.05|69.93|67.13|70.14|67.34|69.85|67.05|0
1672276200000|2022-12-29 01:10:00|69.89|67.09|69.65|66.85|69.97|67.17|69.56|66.76|0
1672276500000|2022-12-29 01:15:00|69.56|66.76|69.75|66.95|69.77|66.97|69.52|66.72|0
1672276800000|2022-12-29 01:20:00|69.77|66.97|70.01|67.21|70.05|67.25|69.73|66.93|0
1672277100000|2022-12-29 01:25:00|70.05|67.25|69.76|66.96|70.13|67.33|69.76|66.96|0
1672277400000|2022-12-29 01:30:00|69.8|67|69.8|67|69.88|67.08|69.64|66.84|0
1672277700000|2022-12-29 01:35:00|69.84|67.04|70.29|67.49|70.43|67.63|69.68|66.88|0
1672278000000|2022-12-29 01:40:00|70.33|67.53|70.08|67.28|70.33|67.53|70|67.2|0
1672278300000|2022-12-29 01:45:00|70.04|67.24|70.08|67.28|70.25|67.45|70|67.2|0
1672278600000|2022-12-29 01:50:00|70.12|67.32|70.33|67.53|70.33|67.53|70.08|67.28|0
1672278900000|2022-12-29 01:55:00|70.41|67.61|70.12|67.32|70.41|67.61|70|67.2|0
1672279200000|2022-12-29 02:00:00|70.14|67.34|70.4|67.6|70.45|67.65|70.12|67.32|0
1672279500000|2022-12-29 02:05:00|70.44|67.64|70.44|67.64|70.49|67.69|70.2|67.4|0
1672279800000|2022-12-29 02:10:00|70.42|67.62|70.19|67.39|70.42|67.62|70.19|67.39|0
1672280100000|2022-12-29 02:15:00|70.15|67.35|70.11|67.31|70.15|67.35|70.03|67.23|0
1672280400000|2022-12-29 02:20:00|70.15|67.35|70.17|67.37|70.19|67.39|70.03|67.23|0
1672280700000|2022-12-29 02:25:00|70.19|67.39|69.98|67.18|70.23|67.43|69.9|67.1|0
1672281000000|2022-12-29 02:30:00|70.01|67.21|69.94|67.14|70.03|67.23|69.9|67.1|0
1672281300000|2022-12-29 02:35:00|69.92|67.12|70.31|67.51|70.39|67.59|69.86|67.06|0
1672281600000|2022-12-29 02:40:00|70.27|67.47|69.9|67.1|70.27|67.47|69.84|67.04|0
1672281900000|2022-12-29 02:45:00|69.86|67.06|69.9|67.1|69.94|67.14|69.82|67.02|0
1672282200000|2022-12-29 02:50:00|69.92|67.12|69.85|67.05|69.94|67.14|69.81|67.01|0
1672282500000|2022-12-29 02:55:00|69.89|67.09|70.01|67.21|70.06|67.26|69.89|67.09|0
1672282800000|2022-12-29 03:00:00|69.97|67.17|70.09|67.29|70.22|67.42|69.95|67.15|0
1672283100000|2022-12-29 03:05:00|70.12|67.32|69.97|67.17|70.14|67.34|69.89|67.09|0
1672283400000|2022-12-29 03:10:00|69.93|67.13|70.13|67.33|70.13|67.33|69.89|67.09|0
1672283700000|2022-12-29 03:15:00|70.17|67.37|70.17|67.37|70.21|67.41|70.05|67.25|0
1672284000000|2022-12-29 03:20:00|70.13|67.33|70.09|67.29|70.13|67.33|70.01|67.21|0
1672284300000|2022-12-29 03:25:00|70.11|67.31|70.04|67.24|70.13|67.33|70|67.2|0
1672284600000|2022-12-29 03:30:00|70|67.2|70.17|67.37|70.21|67.41|69.96|67.16|0
1672284900000|2022-12-29 03:35:00|70.12|67.32|70.25|67.45|70.33|67.53|70.12|67.32|0
1672285200000|2022-12-29 03:40:00|70.29|67.49|70.37|67.57|70.41|67.61|70.2|67.4|0
1672285500000|2022-12-29 03:45:00|70.41|67.61|70.24|67.44|70.49|67.69|70.24|67.44|0
1672285800000|2022-12-29 03:50:00|70.28|67.48|69.99|67.19|70.28|67.48|69.99|67.19|0
1672286100000|2022-12-29 03:55:00|70.04|67.24|69.99|67.19|70.12|67.32|69.95|67.15|0
1672286400000|2022-12-29 04:00:00|70.01|67.21|69.95|67.15|70.07|67.27|69.95|67.15|0
1672286700000|2022-12-29 04:05:00|69.99|67.19|70.07|67.27|70.07|67.27|69.91|67.11|0
1672287000000|2022-12-29 04:10:00|70.03|67.23|69.99|67.19|70.07|67.27|69.87|67.07|0
1672287300000|2022-12-29 04:15:00|70.03|67.23|69.99|67.19|70.05|67.25|69.9|67.1|0
1672287600000|2022-12-29 04:20:00|70.03|67.23|70.02|67.22|70.07|67.27|69.94|67.14|0
1672287900000|2022-12-29 04:25:00|70|67.2|70.02|67.22|70.06|67.26|69.94|67.14|0
1672288200000|2022-12-29 04:30:00|70.06|67.26|69.82|67.02|70.1|67.3|69.82|67.02|0
1672288500000|2022-12-29 04:35:00|69.84|67.04|69.94|67.14|69.98|67.18|69.82|67.02|0
1672288800000|2022-12-29 04:40:00|69.92|67.12|69.94|67.14|69.98|67.18|69.89|67.09|0
1672289100000|2022-12-29 04:45:00|69.89|67.09|69.69|66.89|69.89|67.09|69.69|66.89|0
1672289400000|2022-12-29 04:50:00|69.65|66.85|69.52|66.72|69.65|66.85|69.52|66.72|0
1672289700000|2022-12-29 04:55:00|69.57|66.77|69.52|66.72|69.6|66.8|69.48|66.68|0
1672290000000|2022-12-29 05:00:00|69.54|66.74|69.6|66.8|69.6|66.8|69.54|66.74|0
1672290300000|2022-12-29 05:05:00|69.58|66.78|69.52|66.72|69.58|66.78|69.44|66.64|0
1672290600000|2022-12-29 05:10:00|69.5|66.7|69.64|66.84|69.64|66.84|69.48|66.68|0
1672290900000|2022-12-29 05:15:00|69.6|66.8|69.8|67|69.88|67.08|69.6|66.8|0
1672291200000|2022-12-29 05:20:00|69.84|67.04|69.96|67.16|69.96|67.16|69.72|66.92|0
1672291500000|2022-12-29 05:25:00|70|67.2|70.04|67.24|70.12|67.32|69.92|67.12|0
1672291800000|2022-12-29 05:30:00|70.02|67.22|69.84|67.04|70.02|67.22|69.82|67.02|0
1672292100000|2022-12-29 05:35:00|69.88|67.08|69.92|67.12|69.96|67.16|69.86|67.06|0
1672292400000|2022-12-29 05:40:00|69.87|67.07|69.95|67.15|70|67.2|69.87|67.07|0
1672292700000|2022-12-29 05:45:00|69.98|67.18|69.95|67.15|69.98|67.18|69.83|67.03|0
1672293000000|2022-12-29 05:50:00|69.91|67.11|69.87|67.07|69.91|67.11|69.79|66.99|0
1672293300000|2022-12-29 05:55:00|69.83|67.03|69.91|67.11|70.03|67.23|69.83|67.03|0
1672293600000|2022-12-29 06:00:00|69.83|67.03|69.99|67.19|69.99|67.19|69.83|67.03|0
1672293900000|2022-12-29 06:05:00|69.95|67.15|69.95|67.15|70.07|67.27|69.82|67.02|0
1672294200000|2022-12-29 06:10:00|69.97|67.17|69.82|67.02|70.03|67.23|69.78|66.98|0
1672294500000|2022-12-29 06:15:00|69.8|67|69.66|66.86|69.9|67.1|69.62|66.82|0
1672294800000|2022-12-29 06:20:00|69.68|66.88|69.9|67.1|69.94|67.14|69.66|66.86|0
1672295100000|2022-12-29 06:25:00|69.88|67.08|69.98|67.18|69.98|67.18|69.82|67.02|0
1672295400000|2022-12-29 06:30:00|69.94|67.14|69.92|67.12|69.98|67.18|69.9|67.1|0
1672295700000|2022-12-29 06:35:00|69.9|67.1|69.97|67.17|70.02|67.22|69.89|67.09|0
1672296000000|2022-12-29 06:40:00|70|67.2|70.18|67.38|70.18|67.38|69.97|67.17|0
1672296300000|2022-12-29 06:45:00|70.2|67.4|69.93|67.13|70.2|67.4|69.87|67.07|0
1672296600000|2022-12-29 06:50:00|69.97|67.17|69.85|67.05|69.97|67.17|69.81|67.01|0
1672296900000|2022-12-29 06:55:00|69.87|67.07|69.64|66.84|69.87|67.07|69.6|66.8|0
1672297200000|2022-12-29 07:00:00|69.6|66.8|69.4|66.6|69.82|67.02|69.04|66.24|0
1672297500000|2022-12-29 07:05:00|69.44|66.64|69.28|66.48|69.44|66.64|69.19|66.39|0
1672297800000|2022-12-29 07:10:00|69.27|66.47|69.44|66.64|69.44|66.64|69.23|66.43|0
1672298100000|2022-12-29 07:15:00|69.4|66.6|69.35|66.55|69.4|66.6|69.23|66.43|0
1672298400000|2022-12-29 07:20:00|69.37|66.57|70.04|67.24|70.12|67.32|69.19|66.39|0
1672298700000|2022-12-29 07:25:00|70.08|67.28|70.16|67.36|70.16|67.36|69.99|67.19|0
1672299000000|2022-12-29 07:30:00|70.2|67.4|70.15|67.35|70.24|67.44|70.11|67.31|0
1672299300000|2022-12-29 07:35:00|70.11|67.31|69.99|67.19|70.15|67.35|69.83|67.03|0
1672299600000|2022-12-29 07:40:00|70.03|67.23|69.87|67.07|70.07|67.27|69.83|67.03|0
1672299900000|2022-12-29 07:45:00|69.82|67.02|69.7|66.9|69.87|67.07|69.7|66.9|0
1672300200000|2022-12-29 07:50:00|69.74|66.94|69.7|66.9|69.86|67.06|69.62|66.82|0
1672300500000|2022-12-29 07:55:00|69.72|66.92|69.7|66.9|69.78|66.98|69.58|66.78|0
1672300800000|2022-12-29 08:00:00|69.66|66.86|69.82|67.02|70.02|67.22|69.58|66.78|0
1672301100000|2022-12-29 08:05:00|69.76|67.16|69.59|66.99|69.84|67.24|69.31|66.71|0
1672301400000|2022-12-29 08:10:00|69.55|66.95|69.67|67.07|69.75|67.15|69.43|66.83|0
1672301700000|2022-12-29 08:15:00|69.71|67.11|69.86|67.26|69.96|67.36|69.67|67.07|0
1672302000000|2022-12-29 08:20:00|69.83|67.23|69.94|67.34|70|67.4|69.69|67.09|0
1672302300000|2022-12-29 08:25:00|69.95|67.35|69.42|66.82|70|67.4|69.38|66.78|0
1672302600000|2022-12-29 08:30:00|69.51|66.91|69.71|67.11|69.99|67.39|69.42|66.82|0
1672302900000|2022-12-29 08:35:00|69.73|67.13|69.62|67.02|69.83|67.23|69.6|67|0
1672303200000|2022-12-29 08:40:00|69.58|66.98|69.56|66.96|69.72|67.12|69.42|66.82|0
1672303500000|2022-12-29 08:45:00|69.58|66.98|69.38|66.78|69.58|66.98|69.3|66.7|0
1672303800000|2022-12-29 08:50:00|69.34|66.74|69.09|66.49|69.38|66.78|69.05|66.45|0
1672304100000|2022-12-29 08:55:00|69.07|66.47|69.13|66.53|69.21|66.61|68.89|66.29|0
1672304400000|2022-12-29 09:00:00|69.05|66.45|68.72|66.12|69.19|66.59|68.68|66.08|0
1672304700000|2022-12-29 09:05:00|68.77|66.17|68.72|66.12|68.87|66.27|68.64|66.04|0
1672305000000|2022-12-29 09:10:00|68.76|66.16|68.72|66.12|68.8|66.2|68.6|66|0
1672305300000|2022-12-29 09:15:00|68.68|66.08|68.6|66|68.68|66.08|68.42|65.82|0
1672305600000|2022-12-29 09:20:00|68.56|65.96|68.44|65.84|68.56|65.96|68.32|65.72|0
1672305900000|2022-12-29 09:25:00|68.4|65.8|68.64|66.04|68.64|66.04|68.28|65.68|0
1672306200000|2022-12-29 09:30:00|68.68|66.08|68.39|65.79|68.8|66.2|68.39|65.79|0
1672306500000|2022-12-29 09:35:00|68.43|65.83|68.31|65.71|68.55|65.95|68.23|65.63|0
1672306800000|2022-12-29 09:40:00|68.35|65.75|68.43|65.83|68.45|65.85|68.27|65.67|0
1672307100000|2022-12-29 09:45:00|68.39|65.79|68.31|65.71|68.39|65.79|68.23|65.63|0
1672307400000|2022-12-29 09:50:00|68.35|65.75|68.15|65.55|68.35|65.75|68.03|65.43|0
1672307700000|2022-12-29 09:55:00|68.19|65.59|68.34|65.74|68.34|65.74|68.13|65.53|0
1672308000000|2022-12-29 10:00:00|68.32|65.72|68.54|65.94|68.62|66.02|68.26|65.66|0
1672308300000|2022-12-29 10:05:00|68.5|65.9|68.54|65.94|68.66|66.06|68.5|65.9|0
1672308600000|2022-12-29 10:10:00|68.56|65.96|68.62|66.02|68.74|66.14|68.56|65.96|0
1672308900000|2022-12-29 10:15:00|68.66|66.06|68.78|66.18|68.78|66.18|68.56|65.96|0
1672309200000|2022-12-29 10:20:00|68.8|66.2|68.74|66.14|68.82|66.22|68.6|66|0
1672309500000|2022-12-29 10:25:00|68.72|66.12|68.57|65.97|68.72|66.12|68.57|65.97|0
1672309800000|2022-12-29 10:30:00|68.53|65.93|68.53|65.93|68.83|66.23|68.45|65.85|0
1672310100000|2022-12-29 10:35:00|68.55|65.95|68.57|65.97|68.63|66.03|68.45|65.85|0
1672310400000|2022-12-29 10:40:00|68.53|65.93|68.39|65.79|68.57|65.97|68.33|65.73|0
1672310700000|2022-12-29 10:45:00|68.41|65.81|68.25|65.65|68.49|65.89|68.09|65.49|0
1672311000000|2022-12-29 10:50:00|68.29|65.69|68.34|65.74|68.41|65.81|68.24|65.64|0
1672311300000|2022-12-29 10:55:00|68.32|65.72|68.04|65.44|68.46|65.86|68.04|65.44|0
1672311600000|2022-12-29 11:00:00|68.02|65.42|67.72|65.12|68.08|65.48|67.72|65.12|0
1672311900000|2022-12-29 11:05:00|67.76|65.16|67.48|64.88|67.76|65.16|67.4|64.8|0
1672312200000|2022-12-29 11:10:00|67.46|64.86|67.37|64.77|67.96|65.36|67.17|64.57|0
1672312500000|2022-12-29 11:15:00|67.35|64.75|67.44|64.84|67.56|64.96|67.33|64.73|0
1672312800000|2022-12-29 11:20:00|67.48|64.88|67.5|64.9|67.56|64.96|67.41|64.81|0
1672313100000|2022-12-29 11:25:00|67.52|64.92|67.58|64.98|67.64|65.04|67.52|64.92|0
1672313400000|2022-12-29 11:30:00|67.54|64.94|67.48|64.88|67.64|65.04|67.48|64.88|0
1672313700000|2022-12-29 11:35:00|67.52|64.92|67.68|65.08|67.68|65.08|67.44|64.84|0
1672314000000|2022-12-29 11:40:00|67.71|65.11|67.87|65.27|67.99|65.39|67.71|65.11|0
1672314300000|2022-12-29 11:45:00|67.83|65.23|67.79|65.19|67.99|65.39|67.71|65.11|0
1672314600000|2022-12-29 11:50:00|67.83|65.23|67.43|64.83|67.83|65.23|67.35|64.75|0
1672314900000|2022-12-29 11:55:00|67.47|64.87|67.59|64.99|67.63|65.03|67.43|64.83|0
1672315200000|2022-12-29 12:00:00|67.57|64.97|67.61|65.01|67.79|65.19|67.55|64.95|0
1672315500000|2022-12-29 12:05:00|67.59|64.99|67.43|64.83|67.59|64.99|67.27|64.67|0
1672315800000|2022-12-29 12:10:00|67.47|64.87|67.31|64.71|67.5|64.9|67.31|64.71|0
1672316100000|2022-12-29 12:15:00|67.27|64.67|67.67|65.07|67.7|65.1|67.27|64.67|0
1672316400000|2022-12-29 12:20:00|67.63|65.03|67.63|65.03|67.75|65.15|67.59|64.99|0
1672316700000|2022-12-29 12:25:00|67.59|64.99|67.43|64.83|67.59|64.99|67.43|64.83|0
1672317000000|2022-12-29 12:30:00|67.47|64.87|67.62|65.02|67.78|65.18|67.47|64.87|0
1672317300000|2022-12-29 12:35:00|67.64|65.04|67.7|65.1|67.78|65.18|67.54|64.94|0
1672317600000|2022-12-29 12:40:00|67.66|65.06|67.58|64.98|67.82|65.22|67.58|64.98|0
1672317900000|2022-12-29 12:45:00|67.6|65|67.66|65.06|67.74|65.14|67.48|64.88|0
1672318200000|2022-12-29 12:50:00|67.7|65.1|67.61|65.01|67.85|65.25|67.61|65.01|0
1672318500000|2022-12-29 12:55:00|67.65|65.05|67.65|65.05|67.77|65.17|67.57|64.97|0
1672318800000|2022-12-29 13:00:00|67.57|64.97|67.45|64.85|67.67|65.07|67.41|64.81|0
1672319100000|2022-12-29 13:05:00|67.49|64.89|66.94|64.34|67.79|65.19|66.9|64.3|0
1672319400000|2022-12-29 13:10:00|66.98|64.38|66.98|64.38|67.1|64.5|66.94|64.34|0
1672319700000|2022-12-29 13:15:00|67.02|64.42|67.05|64.45|67.21|64.61|66.94|64.34|0
1672320000000|2022-12-29 13:20:00|67.09|64.49|67.01|64.41|67.29|64.69|66.99|64.39|0
1672320300000|2022-12-29 13:25:00|67.05|64.45|67.36|64.76|67.42|64.82|66.97|64.37|0
1672320600000|2022-12-29 13:30:00|67.4|64.8|66.69|64.09|67.48|64.88|66.46|63.86|0
1672320900000|2022-12-29 13:35:00|66.65|64.05|65.37|62.77|66.65|64.05|65.37|62.77|0
1672321200000|2022-12-29 13:40:00|65.45|62.85|65.16|62.56|65.72|63.12|65.14|62.54|0
1672321500000|2022-12-29 13:45:00|65.14|62.54|65.56|62.96|65.68|63.08|65.1|62.5|0
1672321800000|2022-12-29 13:50:00|65.6|63|65.83|63.23|66.02|63.42|65.45|62.85|0
1672322100000|2022-12-29 13:55:00|65.85|63.25|65.79|63.19|65.95|63.35|65.29|62.69|0
1672322400000|2022-12-29 14:00:00|65.81|63.21|65.44|62.84|65.83|63.23|65.36|62.76|0
1672322700000|2022-12-29 14:05:00|65.46|62.86|65.75|63.15|65.79|63.19|65.44|62.84|0
1672323000000|2022-12-29 14:10:00|65.71|63.11|65.82|63.22|65.86|63.26|65.48|62.88|0
1672323300000|2022-12-29 14:15:00|65.86|63.26|65.43|62.83|66.06|63.46|65.4|62.8|0
1672323600000|2022-12-29 14:20:00|65.47|62.87|65.47|62.87|65.63|63.03|65.28|62.68|0
1672323900000|2022-12-29 14:25:00|65.59|62.99|65.82|63.22|65.82|63.22|65.51|62.91|0
1672324200000|2022-12-29 14:30:00|65.86|63.26|65.24|62.64|66.65|64.05|64.85|62.25|0
1672324500000|2022-12-29 14:35:00|65.35|62.75|64.21|61.61|65.39|62.79|63.94|61.34|0
1672324800000|2022-12-29 14:40:00|64.17|61.57|63.56|60.96|64.17|61.57|62.85|60.25|0
1672325100000|2022-12-29 14:45:00|63.41|60.81|63.07|60.47|63.64|61.04|62.93|60.33|0
1672325400000|2022-12-29 14:50:00|63.04|60.44|63.15|60.55|63.86|61.26|62.7|60.1|0
1672325700000|2022-12-29 14:55:00|63.11|60.51|62.81|60.21|63.22|60.62|62.55|59.95|0
1672326000000|2022-12-29 15:00:00|62.51|59.91|62.85|60.25|63.14|60.54|62.26|59.66|0
1672326300000|2022-12-29 15:05:00|62.88|60.28|63.11|60.51|63.96|61.36|61.78|59.18|0
1672326600000|2022-12-29 15:10:00|63.04|60.44|62.52|59.92|63.07|60.47|62.37|59.77|0
1672326900000|2022-12-29 15:15:00|62.37|59.77|61.89|59.29|62.48|59.88|61.89|59.29|0
1672327200000|2022-12-29 15:20:00|61.86|59.26|62.15|59.55|62.44|59.84|61.75|59.15|0
1672327500000|2022-12-29 15:25:00|62.18|59.58|62.7|60.1|62.77|60.17|62.15|59.55|0
1672327800000|2022-12-29 15:30:00|62.59|59.99|61.8|59.2|62.59|59.99|61.74|59.14|0
1672328100000|2022-12-29 15:35:00|61.78|59.18|61.7|59.1|61.89|59.29|61.49|58.89|0
1672328400000|2022-12-29 15:40:00|61.67|59.07|61.85|59.25|61.85|59.25|61.45|58.85|0
1672328700000|2022-12-29 15:45:00|61.78|59.18|62.25|59.65|62.36|59.76|61.7|59.1|0
1672329000000|2022-12-29 15:50:00|62.18|59.58|61.66|59.06|62.18|59.58|61.56|58.96|0
1672329300000|2022-12-29 15:55:00|61.7|59.1|61.44|58.84|61.7|59.1|61.26|58.66|0
1672329600000|2022-12-29 16:00:00|61.34|58.74|61.7|59.1|61.92|59.32|61.23|58.63|0
1672329900000|2022-12-29 16:05:00|61.77|59.17|62.1|59.5|62.32|59.72|61.59|58.99|0
1672330200000|2022-12-29 16:10:00|62.13|59.53|62.39|59.79|62.64|60.04|61.91|59.31|0
1672330500000|2022-12-29 16:15:00|62.42|59.82|62.02|59.42|62.5|59.9|61.8|59.2|0
1672330800000|2022-12-29 16:20:00|62.06|59.46|62.09|59.49|62.38|59.78|61.84|59.24|0
1672331100000|2022-12-29 16:25:00|62.13|59.53|61.47|58.87|62.23|59.63|61.33|58.73|0
1672331400000|2022-12-29 16:30:00|61.44|58.84|60.64|58.04|61.44|58.84|60.54|57.94|0
1672331700000|2022-12-29 16:35:00|60.68|58.08|60.71|58.11|60.89|58.29|60.61|58.01|0
1672332000000|2022-12-29 16:40:00|60.68|58.08|60.59|57.99|60.78|58.18|60.5|57.9|0
1672332300000|2022-12-29 16:45:00|60.57|57.97|60.03|57.43|60.6|58|59.93|57.33|0
1672332600000|2022-12-29 16:50:00|60|57.4|59.6|57|60.03|57.43|59.46|56.86|0
1672332900000|2022-12-29 16:55:00|59.64|57.04|59.92|57.32|59.99|57.39|59.57|56.97|0
1672333200000|2022-12-29 17:00:00|59.85|57.25|60.13|57.53|60.17|57.57|59.74|57.14|0
1672333500000|2022-12-29 17:05:00|60.1|57.5|59.85|57.25|60.31|57.71|59.85|57.25|0
1672333800000|2022-12-29 17:10:00|59.81|57.21|60.16|57.56|60.16|57.56|59.6|57|0
1672334100000|2022-12-29 17:15:00|60.27|57.67|59.88|57.28|60.31|57.71|59.7|57.1|0
1672334400000|2022-12-29 17:20:00|59.84|57.24|59.84|57.24|59.98|57.38|59.63|57.03|0
1672334700000|2022-12-29 17:25:00|59.91|57.31|60.05|57.45|60.16|57.56|59.84|57.24|0
1672335000000|2022-12-29 17:30:00|60.02|57.42|60.12|57.52|60.27|57.67|59.91|57.31|0
1672335300000|2022-12-29 17:35:00|60.16|57.56|60.58|57.98|60.8|58.2|60.09|57.49|0
1672335600000|2022-12-29 17:40:00|60.62|58.02|59.59|56.99|60.72|58.12|59.49|56.89|0
1672335900000|2022-12-29 17:45:00|59.56|56.96|59.7|57.1|59.73|57.13|59.45|56.85|0
1672336200000|2022-12-29 17:50:00|59.66|57.06|59.13|56.53|59.66|57.06|59.09|56.49|0
1672336500000|2022-12-29 17:55:00|59.15|56.55|59.27|56.67|59.29|56.69|59.04|56.44|0
1672336800000|2022-12-29 18:00:00|59.34|56.74|59.51|56.91|59.51|56.91|59.02|56.42|0
1672337100000|2022-12-29 18:05:00|59.5|56.9|59.94|57.34|60.12|57.52|59.37|56.77|0
1672337400000|2022-12-29 18:10:00|59.97|57.37|59.55|56.95|59.97|57.37|59.48|56.88|0
1672337700000|2022-12-29 18:15:00|59.58|56.98|59.58|56.98|59.79|57.19|59.19|56.59|0
1672338000000|2022-12-29 18:20:00|59.54|56.94|59.54|56.94|59.9|57.3|59.45|56.85|0
1672338300000|2022-12-29 18:25:00|59.51|56.91|59.54|56.94|59.61|57.01|59.36|56.76|0
1672338600000|2022-12-29 18:30:00|59.51|56.91|59.54|56.94|59.9|57.3|59.43|56.83|0
1672338900000|2022-12-29 18:35:00|59.65|57.05|59.47|56.87|59.89|57.29|59.47|56.87|0
1672339200000|2022-12-29 18:40:00|59.43|56.83|59.22|56.62|59.43|56.83|59.11|56.51|0
1672339500000|2022-12-29 18:45:00|59.18|56.58|59.32|56.72|59.54|56.94|59.08|56.48|0
1672339800000|2022-12-29 18:50:00|59.29|56.69|59.21|56.61|59.53|56.93|59.21|56.61|0
1672340100000|2022-12-29 18:55:00|59.25|56.65|59.12|56.52|59.5|56.9|59.04|56.44|0
1672340400000|2022-12-29 19:00:00|59.14|56.54|58.75|56.15|59.14|56.54|58.58|55.98|0
1672340700000|2022-12-29 19:05:00|58.72|56.12|58.96|56.36|59.21|56.61|58.51|55.91|0
1672341000000|2022-12-29 19:10:00|59|56.4|59.17|56.57|59.35|56.75|58.89|56.29|0
1672341300000|2022-12-29 19:15:00|59.21|56.61|59.03|56.43|59.31|56.71|58.92|56.32|0
1672341600000|2022-12-29 19:20:00|59.06|56.46|59.06|56.46|59.24|56.64|58.96|56.36|0
1672341900000|2022-12-29 19:25:00|58.99|56.39|59.52|56.92|59.52|56.92|58.96|56.36|0
1672342200000|2022-12-29 19:30:00|59.48|56.88|59.38|56.78|59.73|57.13|59.22|56.62|0
1672342500000|2022-12-29 19:35:00|59.48|56.88|59.23|56.63|59.48|56.88|59.13|56.53|0
1672342800000|2022-12-29 19:40:00|59.2|56.6|58.99|56.39|59.27|56.67|58.85|56.25|0
1672343100000|2022-12-29 19:45:00|58.95|56.35|58.6|56|59.27|56.67|58.46|55.86|0
1672343400000|2022-12-29 19:50:00|58.57|55.97|58.88|56.28|58.95|56.35|58.53|55.93|0
1672343700000|2022-12-29 19:55:00|58.85|56.25|59|56.4|59.09|56.49|58.84|56.24|0
1672344000000|2022-12-29 20:00:00|59.02|56.42|58.6|56|59.09|56.49|58.6|56|0
1672344300000|2022-12-29 20:05:00|58.63|56.03|58.66|56.06|58.91|56.31|58.49|55.89|0
1672344600000|2022-12-29 20:10:00|58.7|56.1|59.09|56.49|59.23|56.63|58.7|56.1|0
1672344900000|2022-12-29 20:15:00|59.12|56.52|59.3|56.7|59.51|56.91|59.05|56.45|0
1672345200000|2022-12-29 20:20:00|59.26|56.66|59.08|56.48|59.44|56.84|58.98|56.38|0
1672345500000|2022-12-29 20:25:00|59.15|56.55|59.15|56.55|59.33|56.73|58.87|56.27|0
1672345800000|2022-12-29 20:30:00|59.19|56.59|58.83|56.23|59.19|56.59|58.76|56.16|0
1672346100000|2022-12-29 20:35:00|58.87|56.27|59.01|56.41|59.18|56.58|58.69|56.09|0
1672346400000|2022-12-29 20:40:00|59.04|56.44|58.76|56.16|59.22|56.62|58.76|56.16|0
1672346700000|2022-12-29 20:45:00|58.79|56.19|58.58|55.98|58.9|56.3|58.51|55.91|0
1672347000000|2022-12-29 20:50:00|58.48|55.88|58.61|56.01|58.9|56.3|58.37|55.77|0
1672347300000|2022-12-29 20:55:00|58.72|56.12|59.25|56.65|59.43|56.83|58.72|56.12|0
1672347600000|2022-12-29 21:00:00|59.18|56.58|59.28|56.68|59.46|56.86|59.07|56.47|0
1672347900000|2022-12-29 21:05:00|59.25|56.65|58.96|56.36|59.25|56.65|58.96|56.36|0
1672348200000|2022-12-29 21:10:00|59|56.4|59.21|56.61|59.35|56.75|58.96|56.36|0
1672348500000|2022-12-29 21:15:00|59.31|56.51|59.56|56.76|59.59|56.79|59.31|56.51|0
1672348800000|2022-12-29 21:20:00|59.59|56.79|59.45|56.65|59.59|56.79|59.41|56.61|0
1672349100000|2022-12-29 21:25:00|59.48|56.68|59.45|56.65|59.52|56.72|59.45|56.65|0
1672349400000|2022-12-29 21:30:00|59.47|56.67|59.55|56.75|59.55|56.75|59.47|56.67|0
1672349700000|2022-12-29 21:35:00|59.52|56.72|59.62|56.82|59.62|56.82|59.52|56.72|0
1672350000000|2022-12-29 21:40:00|59.6|56.8|59.66|56.86|59.69|56.89|59.6|56.8|0
1672350300000|2022-12-29 21:45:00|59.62|56.82|60.22|57.42|60.22|57.42|59.58|56.78|0
1672350600000|2022-12-29 21:50:00|60.18|57.38|60.32|57.52|60.32|57.52|60.18|57.38|0
1672350900000|2022-12-29 21:55:00|60.34|57.54|60.27|57.47|60.43|57.63|60.23|57.43|0
1672351200000|2022-12-29 22:00:00|60.26|57.46|60.35|57.55|60.35|57.55|60.25|57.45|0
1672351500000|2022-12-29 22:05:00|60.34|57.54|60.32|57.52|60.38|57.58|60.29|57.49|0
1672351800000|2022-12-29 22:10:00|60.29|57.49|60.32|57.52|60.35|57.55|60.29|57.49|0
1672352100000|2022-12-29 22:15:00|60.34|57.54|60.31|57.51|60.36|57.56|60.31|57.51|0
1672352400000|2022-12-29 22:20:00|60.29|57.49|60.31|57.51|60.31|57.51|60.28|57.48|0
1672352700000|2022-12-29 22:25:00|60.3|57.5|60.29|57.49|60.3|57.5|60.29|57.49|0
1672353300000|2022-12-29 22:35:00|60.28|57.48|60.26|57.46|60.28|57.48|60.26|57.46|0
1672353900000|2022-12-29 22:45:00|60.25|57.45|60.23|57.43|60.25|57.45|60.23|57.43|0
1672354200000|2022-12-29 22:50:00|60.24|57.44|60.22|57.42|60.26|57.46|60.22|57.42|0
1672354500000|2022-12-29 22:55:00|60.21|57.41|60.22|57.42|60.23|57.43|60.2|57.4|0
1672354800000|2022-12-29 23:00:00|60.18|57.38|60.41|57.61|60.43|57.63|60.07|57.27|0
1672355100000|2022-12-29 23:05:00|60.39|57.59|60.66|57.86|60.66|57.86|60.23|57.43|0
1672355400000|2022-12-29 23:10:00|60.62|57.82|60.62|57.82|60.69|57.89|60.51|57.71|0
1672355700000|2022-12-29 23:15:00|60.65|57.85|60.54|57.74|60.65|57.85|60.47|57.67|0
1672356000000|2022-12-29 23:20:00|60.58|57.78|60.69|57.89|60.72|57.92|60.54|57.74|0
1672356300000|2022-12-29 23:25:00|60.72|57.92|60.69|57.89|60.72|57.92|60.58|57.78|0
1672356600000|2022-12-29 23:30:00|60.65|57.85|60.52|57.72|60.72|57.92|60.5|57.7|0
1672356900000|2022-12-29 23:35:00|60.5|57.7|60.61|57.81|60.76|57.96|60.5|57.7|0
1672357200000|2022-12-29 23:40:00|60.57|57.77|60.64|57.84|60.77|57.97|60.57|57.77|0
1672357500000|2022-12-29 23:45:00|60.68|57.88|60.71|57.91|60.75|57.95|60.61|57.81|0
1672357800000|2022-12-29 23:50:00|60.7|57.9|60.6|57.8|60.75|57.95|60.6|57.8|0
1672358100000|2022-12-29 23:55:00|60.62|57.82|60.68|57.88|60.68|57.88|60.6|57.8|0
1672358400000|2022-12-30 00:00:00|60.64|57.84|60.57|57.77|60.71|57.91|60.49|57.69|0
1672358700000|2022-12-30 00:05:00|60.53|57.73|60.64|57.84|60.71|57.91|60.51|57.71|0
1672359000000|2022-12-30 00:10:00|60.65|57.85|60.71|57.91|60.71|57.91|60.64|57.84|0
1672359300000|2022-12-30 00:15:00|60.74|57.94|60.81|58.01|60.96|58.16|60.74|57.94|0
1672359600000|2022-12-30 00:20:00|60.78|57.98|60.74|57.94|60.81|58.01|60.74|57.94|0
1672359900000|2022-12-30 00:25:00|60.77|57.97|60.77|57.97|60.81|58.01|60.74|57.94|0
1672360200000|2022-12-30 00:30:00|60.79|57.99|60.74|57.94|60.81|58.01|60.74|57.94|0
1672360500000|2022-12-30 00:35:00|60.75|57.95|60.7|57.9|60.77|57.97|60.66|57.86|0
1672360800000|2022-12-30 00:40:00|60.68|57.88|60.66|57.86|60.7|57.9|60.62|57.82|0
1672361100000|2022-12-30 00:45:00|60.7|57.9|60.66|57.86|60.8|58|60.66|57.86|0
1672361400000|2022-12-30 00:50:00|60.68|57.88|60.66|57.86|60.75|57.95|60.66|57.86|0
1672361700000|2022-12-30 00:55:00|60.62|57.82|60.65|57.85|60.69|57.89|60.58|57.78|0
1672362000000|2022-12-30 01:00:00|60.69|57.89|60.51|57.71|60.69|57.89|60.37|57.57|0
1672362300000|2022-12-30 01:05:00|60.49|57.69|60.8|58|60.87|58.07|60.47|57.67|0
1672362600000|2022-12-30 01:10:00|60.76|57.96|60.87|58.07|60.9|58.1|60.65|57.85|0
1672362900000|2022-12-30 01:15:00|60.85|58.05|60.72|57.92|60.97|58.17|60.65|57.85|0
1672363200000|2022-12-30 01:20:00|60.68|57.88|60.66|57.86|60.79|57.99|60.65|57.85|0
1672363500000|2022-12-30 01:25:00|60.68|57.88|60.75|57.95|60.83|58.03|60.68|57.88|0
1672363800000|2022-12-30 01:30:00|60.79|57.99|60.79|57.99|60.82|58.02|60.72|57.92|0
1672364100000|2022-12-30 01:35:00|60.82|58.02|60.97|58.17|61|58.2|60.75|57.95|0
1672364400000|2022-12-30 01:40:00|61|58.2|61.18|58.38|61.18|58.38|60.95|58.15|0
1672364700000|2022-12-30 01:45:00|61.15|58.35|61.04|58.24|61.18|58.38|60.89|58.09|0
1672365000000|2022-12-30 01:50:00|61.07|58.27|60.96|58.16|61.11|58.31|60.89|58.09|0
1672365300000|2022-12-30 01:55:00|60.94|58.14|60.81|58.01|60.96|58.16|60.81|58.01|0
1672365600000|2022-12-30 02:00:00|60.89|58.09|60.89|58.09|61|58.2|60.85|58.05|0
1672365900000|2022-12-30 02:05:00|60.92|58.12|60.92|58.12|60.96|58.16|60.88|58.08|0
1672366200000|2022-12-30 02:10:00|60.88|58.08|60.77|57.97|60.9|58.1|60.74|57.94|0
1672366500000|2022-12-30 02:15:00|60.81|58.01|60.83|58.03|60.84|58.04|60.74|57.94|0
1672366800000|2022-12-30 02:20:00|60.84|58.04|61.02|58.22|61.17|58.37|60.84|58.04|0
1672367100000|2022-12-30 02:25:00|60.99|58.19|60.77|57.97|60.99|58.19|60.73|57.93|0
1672367400000|2022-12-30 02:30:00|60.73|57.93|60.71|57.91|60.77|57.97|60.62|57.82|0
1672367700000|2022-12-30 02:35:00|60.69|57.89|60.66|57.86|60.77|57.97|60.66|57.86|0
1672368000000|2022-12-30 02:40:00|60.68|57.88|60.76|57.96|60.76|57.96|60.66|57.86|0
1672368300000|2022-12-30 02:45:00|60.75|57.95|60.62|57.82|60.75|57.95|60.58|57.78|0
1672368600000|2022-12-30 02:50:00|60.64|57.84|60.62|57.82|60.69|57.89|60.62|57.82|0
1672368900000|2022-12-30 02:55:00|60.65|57.85|60.54|57.74|60.69|57.89|60.51|57.71|0
1672369200000|2022-12-30 03:00:00|60.51|57.71|60.36|57.56|60.51|57.71|60.36|57.56|0
1672369500000|2022-12-30 03:05:00|60.4|57.6|60.29|57.49|60.43|57.63|60.22|57.42|0
1672369800000|2022-12-30 03:10:00|60.32|57.52|60.28|57.48|60.36|57.56|60.28|57.48|0
1672370100000|2022-12-30 03:15:00|60.32|57.52|60.32|57.52|60.37|57.57|60.28|57.48|0
1672370400000|2022-12-30 03:20:00|60.28|57.48|60.28|57.48|60.28|57.48|60.21|57.41|0
1672370700000|2022-12-30 03:25:00|60.3|57.5|60.39|57.59|60.39|57.59|60.24|57.44|0
1672371000000|2022-12-30 03:30:00|60.32|57.52|60.13|57.33|60.32|57.52|60.06|57.26|0
1672371300000|2022-12-30 03:35:00|60.17|57.37|60.17|57.37|60.28|57.48|60.13|57.33|0
1672371600000|2022-12-30 03:40:00|60.2|57.4|60.1|57.3|60.2|57.4|60.1|57.3|0
1672371900000|2022-12-30 03:45:00|60.06|57.26|60.17|57.37|60.24|57.44|60.06|57.26|0
1672372200000|2022-12-30 03:50:00|60.13|57.33|60.16|57.36|60.16|57.36|60.08|57.28|0
1672372500000|2022-12-30 03:55:00|60.13|57.33|60.23|57.43|60.25|57.45|60.06|57.26|0
1672372800000|2022-12-30 04:00:00|60.2|57.4|60.3|57.5|60.34|57.54|60.2|57.4|0
1672373100000|2022-12-30 04:05:00|60.34|57.54|60.27|57.47|60.37|57.57|60.27|57.47|0
1672373400000|2022-12-30 04:10:00|60.28|57.48|60.34|57.54|60.34|57.54|60.23|57.43|0
1672373700000|2022-12-30 04:15:00|60.37|57.57|60.33|57.53|60.41|57.61|60.33|57.53|0
1672374000000|2022-12-30 04:20:00|60.37|57.57|60.33|57.53|60.37|57.57|60.3|57.5|0
1672374300000|2022-12-30 04:25:00|60.37|57.57|60.29|57.49|60.37|57.57|60.29|57.49|0
1672374600000|2022-12-30 04:30:00|60.26|57.46|60.33|57.53|60.4|57.6|60.26|57.46|0
1672374900000|2022-12-30 04:35:00|60.29|57.49|60.29|57.49|60.36|57.56|60.29|57.49|0
1672375200000|2022-12-30 04:40:00|60.35|57.55|60.4|57.6|60.4|57.6|60.29|57.49|0
1672375500000|2022-12-30 04:45:00|60.43|57.63|60.4|57.6|60.47|57.67|60.36|57.56|0
1672375800000|2022-12-30 04:50:00|60.43|57.63|60.41|57.61|60.43|57.63|60.39|57.59|0
1672376100000|2022-12-30 04:55:00|60.43|57.63|60.32|57.52|60.43|57.63|60.32|57.52|0
1672376400000|2022-12-30 05:00:00|60.28|57.48|60.46|57.66|60.46|57.66|60.25|57.45|0
1672376700000|2022-12-30 05:05:00|60.43|57.63|60.42|57.62|60.53|57.73|60.35|57.55|0
1672377000000|2022-12-30 05:10:00|60.46|57.66|60.53|57.73|60.53|57.73|60.39|57.59|0
1672377300000|2022-12-30 05:15:00|60.57|57.77|60.57|57.77|60.57|57.77|60.49|57.69|0
1672377600000|2022-12-30 05:20:00|60.53|57.73|60.67|57.87|60.67|57.87|60.53|57.73|0
1672377900000|2022-12-30 05:25:00|60.69|57.89|60.71|57.91|60.78|57.98|60.56|57.76|0
1672378200000|2022-12-30 05:30:00|60.74|57.94|61.07|58.27|61.1|58.3|60.74|57.94|0
1672378500000|2022-12-30 05:35:00|61.03|58.23|60.88|58.08|61.05|58.25|60.81|58.01|0
1672378800000|2022-12-30 05:40:00|60.87|58.07|60.85|58.05|60.88|58.08|60.77|57.97|0
1672379100000|2022-12-30 05:45:00|60.88|58.08|61.13|58.33|61.21|58.41|60.88|58.08|0
1672379400000|2022-12-30 05:50:00|61.17|58.37|61.01|58.21|61.21|58.41|60.92|58.12|0
1672379700000|2022-12-30 05:55:00|61.02|58.22|60.91|58.11|61.1|58.3|60.84|58.04|0
1672380000000|2022-12-30 06:00:00|60.95|58.15|61.38|58.58|61.6|58.8|60.93|58.13|0
1672380300000|2022-12-30 06:05:00|61.37|58.57|61.78|58.98|61.82|59.02|61.37|58.57|0
1672380600000|2022-12-30 06:10:00|61.77|58.97|61.71|58.91|61.86|59.06|61.67|58.87|0
1672380900000|2022-12-30 06:15:00|61.67|58.87|61.78|58.98|61.82|59.02|61.6|58.8|0
1672381200000|2022-12-30 06:20:00|61.8|59|61.78|58.98|61.8|59|61.67|58.87|0
1672381500000|2022-12-30 06:25:00|61.76|58.96|61.81|59.01|61.89|59.09|61.74|58.94|0
1672381800000|2022-12-30 06:30:00|61.78|58.98|61.81|59.01|61.92|59.12|61.7|58.9|0
1672382100000|2022-12-30 06:35:00|61.85|59.05|61.85|59.05|61.92|59.12|61.78|58.98|0
1672382400000|2022-12-30 06:40:00|61.81|59.01|61.81|59.01|61.88|59.08|61.77|58.97|0
1672382700000|2022-12-30 06:45:00|61.85|59.05|61.7|58.9|61.88|59.08|61.7|58.9|0
1672383000000|2022-12-30 06:50:00|61.68|58.88|61.77|58.97|61.77|58.97|61.62|58.82|0
1672383300000|2022-12-30 06:55:00|61.79|58.99|62.06|59.26|62.14|59.34|61.79|58.99|0
1672383600000|2022-12-30 07:00:00|62.14|59.34|61.8|59|62.17|59.37|61.8|59|0
1672383900000|2022-12-30 07:05:00|61.77|58.97|62.24|59.44|62.26|59.46|60.91|58.11|0
1672384200000|2022-12-30 07:10:00|62.26|59.46|62.33|59.53|62.89|60.09|62.22|59.42|0
1672384500000|2022-12-30 07:15:00|62.36|59.56|62.55|59.75|62.58|59.78|62.31|59.51|0
1672384800000|2022-12-30 07:20:00|62.56|59.76|62.62|59.82|62.69|59.89|62.43|59.63|0
1672385100000|2022-12-30 07:25:00|62.65|59.85|63.06|60.26|63.06|60.26|62.65|59.85|0
1672385400000|2022-12-30 07:30:00|63.1|60.3|62.91|60.11|63.1|60.3|62.84|60.04|0
1672385700000|2022-12-30 07:35:00|62.87|60.07|62.87|60.07|63.02|60.22|62.83|60.03|0
1672386000000|2022-12-30 07:40:00|62.83|60.03|62.5|59.7|62.91|60.11|62.43|59.63|0
1672386300000|2022-12-30 07:45:00|62.46|59.66|62.46|59.66|62.57|59.77|62.39|59.59|0
1672386600000|2022-12-30 07:50:00|62.44|59.64|62.5|59.7|62.55|59.75|62.39|59.59|0
1672386900000|2022-12-30 07:55:00|62.53|59.73|62.38|59.58|62.57|59.77|62.27|59.47|0
1672387200000|2022-12-30 08:00:00|62.35|59.55|62.9|60.1|63.09|60.29|62.35|59.55|0
1672387500000|2022-12-30 08:05:00|62.78|60.18|62.65|60.05|62.98|60.38|62.65|60.05|0
1672387800000|2022-12-30 08:10:00|62.67|60.07|62.98|60.38|63.21|60.61|62.65|60.05|0
1672388100000|2022-12-30 08:15:00|62.96|60.36|62.72|60.12|63.17|60.57|62.65|60.05|0
1672388400000|2022-12-30 08:20:00|62.68|60.08|63.03|60.43|63.28|60.68|62.68|60.08|0
1672388700000|2022-12-30 08:25:00|63.05|60.45|62.77|60.17|63.16|60.56|62.68|60.08|0
1672389000000|2022-12-30 08:30:00|62.79|60.19|62.7|60.1|62.83|60.23|62.46|59.86|0
1672389300000|2022-12-30 08:35:00|62.68|60.08|62.53|59.93|62.68|60.08|62.38|59.78|0
1672389600000|2022-12-30 08:40:00|62.49|59.89|62.32|59.72|62.58|59.98|62.3|59.7|0
1672389900000|2022-12-30 08:45:00|62.34|59.74|62.64|60.04|62.64|60.04|62.3|59.7|0
1672390200000|2022-12-30 08:50:00|62.67|60.07|62.67|60.07|62.86|60.26|62.65|60.05|0
1672390500000|2022-12-30 08:55:00|62.69|60.09|63.49|60.89|63.64|61.04|62.67|60.07|0
1672390800000|2022-12-30 09:00:00|63.56|60.96|63.45|60.85|63.64|61.04|63.34|60.74|0
1672391100000|2022-12-30 09:05:00|63.43|60.83|63|60.4|63.52|60.92|62.93|60.33|0
1672391400000|2022-12-30 09:10:00|63.04|60.44|62.89|60.29|63.26|60.66|62.85|60.25|0
1672391700000|2022-12-30 09:15:00|62.91|60.31|62.96|60.36|63.05|60.45|62.65|60.05|0
1672392000000|2022-12-30 09:20:00|63|60.4|63.14|60.54|63.18|60.58|62.96|60.36|0
1672392300000|2022-12-30 09:25:00|63.18|60.58|62.92|60.32|63.33|60.73|62.92|60.32|0
1672392600000|2022-12-30 09:30:00|62.99|60.39|62.92|60.32|62.99|60.39|62.81|60.21|0
1672392900000|2022-12-30 09:35:00|62.9|60.3|62.91|60.31|62.99|60.39|62.73|60.13|0
1672393200000|2022-12-30 09:40:00|62.95|60.35|62.86|60.26|62.95|60.35|62.8|60.2|0
1672393500000|2022-12-30 09:45:00|62.84|60.24|63.15|60.55|63.17|60.57|62.84|60.24|0
1672393800000|2022-12-30 09:50:00|63.25|60.65|62.76|60.16|63.25|60.65|62.76|60.16|0
1672394100000|2022-12-30 09:55:00|62.72|60.12|62.39|59.79|62.82|60.22|62.37|59.77|0
1672394400000|2022-12-30 10:00:00|62.43|59.83|62.61|60.01|62.68|60.08|62.39|59.79|0
1672394700000|2022-12-30 10:05:00|62.57|59.97|62.35|59.75|62.59|59.99|62.28|59.68|0
1672395000000|2022-12-30 10:10:00|62.39|59.79|62.68|60.08|62.68|60.08|62.37|59.77|0
1672395300000|2022-12-30 10:15:00|62.64|60.04|62.68|60.08|62.75|60.15|62.49|59.89|0
1672395600000|2022-12-30 10:20:00|62.6|60|62.27|59.67|62.6|60|62.2|59.6|0
1672395900000|2022-12-30 10:25:00|62.23|59.63|62.08|59.48|62.34|59.74|62.05|59.45|0
1672396200000|2022-12-30 10:30:00|62.12|59.52|62.23|59.63|62.23|59.63|61.97|59.37|0
1672396500000|2022-12-30 10:35:00|62.21|59.61|61.86|59.26|62.21|59.61|61.79|59.19|0
1672396800000|2022-12-30 10:40:00|61.82|59.22|61.55|58.95|61.86|59.26|61.55|58.95|0
1672397100000|2022-12-30 10:45:00|61.57|58.97|61.78|59.18|61.78|59.18|61.44|58.84|0
1672397400000|2022-12-30 10:50:00|61.75|59.15|62|59.4|62.06|59.46|61.71|59.11|0
1672397700000|2022-12-30 10:55:00|62.08|59.48|61.93|59.33|62.11|59.51|61.93|59.33|0
1672398000000|2022-12-30 11:00:00|61.96|59.36|62.15|59.55|62.18|59.58|61.74|59.14|0
1672398300000|2022-12-30 11:05:00|62.16|59.56|62.18|59.58|62.37|59.77|62.14|59.54|0
1672398600000|2022-12-30 11:10:00|62.22|59.62|62.25|59.65|62.27|59.67|62.14|59.54|0
1672398900000|2022-12-30 11:15:00|62.22|59.62|62.18|59.58|62.33|59.73|62.14|59.54|0
1672399200000|2022-12-30 11:20:00|62.2|59.6|62.17|59.57|62.36|59.76|62.07|59.47|0
1672399500000|2022-12-30 11:25:00|62.25|59.65|62.1|59.5|62.25|59.65|62.1|59.5|0
1672399800000|2022-12-30 11:30:00|62.12|59.52|62.02|59.42|62.14|59.54|61.99|59.39|0
1672400100000|2022-12-30 11:35:00|61.99|59.39|61.4|58.8|61.99|59.39|61.4|58.8|0
1672400400000|2022-12-30 11:40:00|61.44|58.84|61.87|59.27|61.91|59.31|61.44|58.84|0
1672400700000|2022-12-30 11:45:00|61.84|59.24|62.06|59.46|62.09|59.49|61.76|59.16|0
1672401000000|2022-12-30 11:50:00|62.09|59.49|62.31|59.71|62.33|59.73|61.95|59.35|0
1672401300000|2022-12-30 11:55:00|62.35|59.75|62.42|59.82|62.57|59.97|62.31|59.71|0
1672401600000|2022-12-30 12:00:00|62.46|59.86|62.42|59.82|62.53|59.93|62.2|59.6|0
1672401900000|2022-12-30 12:05:00|62.38|59.78|62.53|59.93|62.57|59.97|62.38|59.78|0
1672402200000|2022-12-30 12:10:00|62.51|59.91|62.87|60.27|62.93|60.33|62.51|59.91|0
1672402500000|2022-12-30 12:15:00|62.85|60.25|63.03|60.43|63.07|60.47|62.79|60.19|0
1672402800000|2022-12-30 12:20:00|63.02|60.42|63.09|60.49|63.24|60.64|63.01|60.41|0
1672403100000|2022-12-30 12:25:00|63.13|60.53|63.38|60.78|63.42|60.82|63.09|60.49|0
1672403400000|2022-12-30 12:30:00|63.42|60.82|63.27|60.67|63.46|60.86|63.14|60.54|0
1672403700000|2022-12-30 12:35:00|63.25|60.65|63.72|61.12|64.06|61.46|63.25|60.65|0
1672404000000|2022-12-30 12:40:00|63.68|61.08|63.57|60.97|63.79|61.19|63.49|60.89|0
1672404300000|2022-12-30 12:45:00|63.6|61|63.53|60.93|63.64|61.04|63.42|60.82|0
1672404600000|2022-12-30 12:50:00|63.49|60.89|63.41|60.81|63.49|60.89|63.3|60.7|0
1672404900000|2022-12-30 12:55:00|63.45|60.85|63.82|61.22|63.86|61.26|63.38|60.78|0
1672405200000|2022-12-30 13:00:00|63.9|61.3|63.92|61.32|64.28|61.68|63.86|61.26|0
1672405500000|2022-12-30 13:05:00|63.9|61.3|63.82|61.22|63.93|61.33|63.75|61.15|0
1672405800000|2022-12-30 13:10:00|63.78|61.18|63.89|61.29|64.05|61.45|63.74|61.14|0
1672406100000|2022-12-30 13:15:00|63.86|61.26|64.01|61.41|64.1|61.5|63.78|61.18|0
1672406400000|2022-12-30 13:20:00|64.08|61.48|64.33|61.73|64.38|61.78|64.08|61.48|0
1672406700000|2022-12-30 13:25:00|64.31|61.71|64.49|61.89|64.65|62.05|64.15|61.55|0
1672407000000|2022-12-30 13:30:00|64.53|61.93|64.38|61.78|64.72|62.12|64.26|61.66|0
1672407300000|2022-12-30 13:35:00|64.34|61.74|64.64|62.04|64.68|62.08|64.11|61.51|0
1672407600000|2022-12-30 13:40:00|64.68|62.08|64.37|61.77|64.68|62.08|64.19|61.59|0
1672407900000|2022-12-30 13:45:00|64.34|61.74|64.33|61.73|64.37|61.77|64.18|61.58|0
1672408200000|2022-12-30 13:50:00|64.26|61.66|64.11|61.51|64.64|62.04|64.11|61.51|0
1672408500000|2022-12-30 13:55:00|64.13|61.53|64.05|61.45|64.29|61.69|63.99|61.39|0
1672408800000|2022-12-30 14:00:00|64.07|61.47|64.14|61.54|64.33|61.73|64.03|61.43|0
1672409100000|2022-12-30 14:05:00|64.18|61.58|64.33|61.73|64.37|61.77|64.1|61.5|0
1672409400000|2022-12-30 14:10:00|64.31|61.71|64.52|61.92|64.52|61.92|64.16|61.56|0
1672409700000|2022-12-30 14:15:00|64.48|61.88|64.1|61.5|64.55|61.95|64.1|61.5|0
1672410000000|2022-12-30 14:20:00|64.17|61.57|64.25|61.65|64.4|61.8|64.1|61.5|0
1672410300000|2022-12-30 14:25:00|64.32|61.72|64.59|61.99|64.8|62.2|64.25|61.65|0
1672410600000|2022-12-30 14:30:00|64.8|62.2|63.2|60.6|65.39|62.79|62.98|60.38|0
1672410900000|2022-12-30 14:35:00|63.31|60.71|63.69|61.09|63.69|61.09|62.98|60.38|0
1672411200000|2022-12-30 14:40:00|63.76|61.16|63.99|61.39|64.77|62.17|63.76|61.16|0
1672411500000|2022-12-30 14:45:00|64.14|61.54|66.68|64.08|66.79|64.19|64.02|61.42|0
1672411800000|2022-12-30 14:50:00|66.6|64|65.47|62.87|66.6|64|65.24|62.64|0
1672412100000|2022-12-30 14:55:00|65.55|62.95|64.66|62.06|65.93|63.33|64.66|62.06|0
1672412400000|2022-12-30 15:00:00|64.82|62.22|65.04|62.44|65.39|62.79|64.47|61.87|0
1672412700000|2022-12-30 15:05:00|65.12|62.52|65.59|62.99|65.75|63.15|64.2|61.6|0
1672413000000|2022-12-30 15:10:00|65.56|62.96|64.67|62.07|65.56|62.96|64.6|62|0
1672413300000|2022-12-30 15:15:00|64.71|62.11|63.42|60.82|64.98|62.38|63.31|60.71|0
1672413600000|2022-12-30 15:20:00|63.5|60.9|63.42|60.82|63.85|61.25|63.23|60.63|0
1672413900000|2022-12-30 15:25:00|63.36|60.76|63.95|61.35|64.21|61.61|63.31|60.71|0
1672414200000|2022-12-30 15:30:00|63.98|61.38|63.82|61.22|64.63|62.03|63.67|61.07|0
1672414500000|2022-12-30 15:35:00|63.71|61.11|63.86|61.26|64.05|61.45|63.44|60.84|0
1672414800000|2022-12-30 15:40:00|63.82|61.22|63.89|61.29|64.23|61.63|63.59|60.99|0
1672415100000|2022-12-30 15:45:00|63.93|61.33|61.84|59.24|64|61.4|61.84|59.24|0
1672415400000|2022-12-30 15:50:00|61.87|59.27|63.1|60.5|63.14|60.54|61.87|59.27|0
1672415700000|2022-12-30 15:55:00|63.14|60.54|63.48|60.88|63.74|61.14|62.88|60.28|0
1672416000000|2022-12-30 16:00:00|63.44|60.84|63.44|60.84|63.74|61.14|63.25|60.65|0
1672416300000|2022-12-30 16:05:00|63.34|60.74|63.13|60.53|63.47|60.87|63.06|60.46|0
1672416600000|2022-12-30 16:10:00|63.17|60.57|63.28|60.68|63.93|61.33|62.95|60.35|0
1672416900000|2022-12-30 16:15:00|63.24|60.64|64.78|62.18|64.9|62.3|63.09|60.49|0
1672417200000|2022-12-30 16:20:00|64.74|62.14|64.91|62.31|65.16|62.56|64.7|62.1|0
1672417500000|2022-12-30 16:25:00|64.87|62.27|64.83|62.23|65.02|62.42|64.64|62.04|0
1672417800000|2022-12-30 16:30:00|64.79|62.19|64.02|61.42|65.06|62.46|63.91|61.31|0
1672418100000|2022-12-30 16:35:00|64.06|61.46|63.8|61.2|64.21|61.61|63.64|61.04|0
1672418400000|2022-12-30 16:40:00|63.76|61.16|64.06|61.46|64.14|61.54|63.72|61.12|0
1672418700000|2022-12-30 16:45:00|64.02|61.42|64.1|61.5|64.17|61.57|63.79|61.19|0
1672419000000|2022-12-30 16:50:00|64.06|61.46|63.98|61.38|64.17|61.57|63.87|61.27|0
1672419300000|2022-12-30 16:55:00|63.9|61.3|63.86|61.26|64.17|61.57|63.3|60.7|0
1672419600000|2022-12-30 17:00:00|63.82|61.22|64.05|61.45|64.12|61.52|63.71|61.11|0
1672419900000|2022-12-30 17:05:00|64.09|61.49|64.12|61.52|64.28|61.68|64.05|61.45|0
1672420200000|2022-12-30 17:10:00|64.08|61.48|64.27|61.67|64.42|61.82|63.74|61.14|0
1672420500000|2022-12-30 17:15:00|64.2|61.6|63.97|61.37|64.23|61.63|63.74|61.14|0
1672420800000|2022-12-30 17:20:00|63.99|61.39|63.63|61.03|64.08|61.48|63.55|60.95|0
1672421100000|2022-12-30 17:25:00|63.66|61.06|63.85|61.25|64.08|61.48|63.59|60.99|0
1672421400000|2022-12-30 17:30:00|63.89|61.29|63.62|61.02|64|61.4|63.58|60.98|0
1672421700000|2022-12-30 17:35:00|63.7|61.1|63.96|61.36|64.04|61.44|63.36|60.76|0
1672422000000|2022-12-30 17:40:00|64|61.4|63.92|61.32|64.11|61.51|63.75|61.15|0
1672422300000|2022-12-30 17:45:00|63.88|61.28|63.92|61.32|64.03|61.43|63.62|61.02|0
1672422600000|2022-12-30 17:50:00|63.88|61.28|64.3|61.7|64.33|61.73|63.65|61.05|0
1672422900000|2022-12-30 17:55:00|64.33|61.73|63.61|61.01|64.45|61.85|63.61|61.01|0
1672423200000|2022-12-30 18:00:00|63.52|60.92|63.99|61.39|64.24|61.64|63.52|60.92|0
1672423500000|2022-12-30 18:05:00|64.03|61.43|64.18|61.58|64.25|61.65|63.91|61.31|0
1672423800000|2022-12-30 18:10:00|64.16|61.56|64.25|61.65|64.33|61.73|64.02|61.42|0
1672424100000|2022-12-30 18:15:00|64.17|61.57|65.13|62.53|65.17|62.57|64.17|61.57|0
1672424400000|2022-12-30 18:20:00|65.2|62.6|66.64|64.04|66.8|64.2|65.2|62.6|0
1672424700000|2022-12-30 18:25:00|66.68|64.08|66.05|63.45|67.47|64.87|66.01|63.41|0
1672425000000|2022-12-30 18:30:00|66.09|63.49|65.31|62.71|66.13|63.53|65.24|62.64|0
1672425300000|2022-12-30 18:35:00|65.24|62.64|65.49|62.89|65.58|62.98|64.93|62.33|0
1672425600000|2022-12-30 18:40:00|65.47|62.87|65.7|63.1|65.97|63.37|65.47|62.87|0
1672425900000|2022-12-30 18:45:00|65.66|63.06|66.01|63.41|66.12|63.52|65.58|62.98|0
1672426200000|2022-12-30 18:50:00|65.93|63.33|65.65|63.05|66.16|63.56|65.65|63.05|0
1672426500000|2022-12-30 18:55:00|65.69|63.09|66.08|63.48|66.16|63.56|65.69|63.09|0
1672426800000|2022-12-30 19:00:00|66.12|63.52|66.66|64.06|66.7|64.1|65.85|63.25|0
1672427100000|2022-12-30 19:05:00|66.7|64.1|66.98|64.38|67.02|64.42|66.47|63.87|0
1672427400000|2022-12-30 19:10:00|66.94|64.34|66.78|64.18|67.17|64.57|66.5|63.9|0
1672427700000|2022-12-30 19:15:00|66.86|64.26|66.9|64.3|67.21|64.61|66.82|64.22|0
1672428000000|2022-12-30 19:20:00|66.93|64.33|66.93|64.33|67.09|64.49|66.74|64.14|0
1672428300000|2022-12-30 19:25:00|66.97|64.37|66.46|63.86|67.05|64.45|66.23|63.63|0
1672428600000|2022-12-30 19:30:00|66.42|63.82|66.03|63.43|66.5|63.9|65.95|63.35|0
1672428900000|2022-12-30 19:35:00|66.11|63.51|66.38|63.78|66.57|63.97|66.07|63.47|0
1672429200000|2022-12-30 19:40:00|66.42|63.82|66.47|63.87|66.73|64.13|66.34|63.74|0
1672429500000|2022-12-30 19:45:00|66.49|63.89|66.92|64.32|67.08|64.48|66.26|63.66|0
1672429800000|2022-12-30 19:50:00|66.96|64.36|66.37|63.77|66.96|64.36|66.14|63.54|0
1672430100000|2022-12-30 19:55:00|66.41|63.81|66.49|63.89|66.84|64.24|66.25|63.65|0
1672430400000|2022-12-30 20:00:00|66.53|63.93|65.55|62.95|66.53|63.93|65.24|62.64|0
1672430700000|2022-12-30 20:05:00|65.5|62.9|65.2|62.6|65.74|63.14|65.09|62.49|0
1672431000000|2022-12-30 20:10:00|65.24|62.64|64.32|61.72|65.36|62.76|64.02|61.42|0
1672431300000|2022-12-30 20:15:00|64.17|61.57|64.17|61.57|64.21|61.61|63.53|60.93|0
1672431600000|2022-12-30 20:20:00|64.13|61.53|64.24|61.64|64.36|61.76|63.75|61.15|0
1672431900000|2022-12-30 20:25:00|64.2|61.6|64.54|61.94|64.66|62.06|64.17|61.57|0
1672432200000|2022-12-30 20:30:00|64.51|61.91|63.52|60.92|64.7|62.1|63.41|60.81|0
1672432500000|2022-12-30 20:35:00|63.6|61|63.44|60.84|63.82|61.22|63.33|60.73|0
1672432800000|2022-12-30 20:40:00|63.48|60.88|63.33|60.73|63.67|61.07|63.11|60.51|0
1672433100000|2022-12-30 20:45:00|63.24|60.64|62.18|59.58|63.25|60.65|62.1|59.5|0
1672433400000|2022-12-30 20:50:00|61.92|59.32|61.46|58.86|62.51|59.91|61.39|58.79|0
1672433700000|2022-12-30 20:55:00|61.5|58.9|61.17|58.57|61.83|59.23|61.17|58.57|0
1672434000000|2022-12-30 21:00:00|61.31|58.71|60.84|58.24|61.46|58.86|60.77|58.17|0
1672434300000|2022-12-30 21:05:00|60.87|58.27|60.91|58.31|60.98|58.38|60.77|58.17|0
1672434600000|2022-12-30 21:10:00|60.87|58.27|60.44|57.84|60.87|58.27|60.26|57.66|0
1672709400000|2023-01-03 01:30:00|64.13|61.33|63.87|61.07|64.17|61.37|63.7|60.9|0
1672709700000|2023-01-03 01:35:00|63.83|61.03|63.83|61.03|64|61.2|63.68|60.88|0
1672710000000|2023-01-03 01:40:00|63.86|61.06|63.37|60.57|63.88|61.08|63.34|60.54|0
1672710300000|2023-01-03 01:45:00|63.26|60.46|63.3|60.5|63.56|60.76|63.18|60.38|0
1672710600000|2023-01-03 01:50:00|63.28|60.48|63.29|60.49|63.71|60.91|63.28|60.48|0
1672710900000|2023-01-03 01:55:00|63.26|60.46|62.81|60.01|63.44|60.64|62.62|59.82|0
1672711200000|2023-01-03 02:00:00|62.73|59.93|62.62|59.82|63.09|60.29|62.58|59.78|0
1672711500000|2023-01-03 02:05:00|62.58|59.78|62.77|59.97|62.88|60.08|62.58|59.78|0
1672711800000|2023-01-03 02:10:00|62.75|59.95|62.8|60|62.84|60.04|62.47|59.67|0
1672712100000|2023-01-03 02:15:00|62.84|60.04|62.62|59.82|63.06|60.26|62.58|59.78|0
1672712400000|2023-01-03 02:20:00|62.6|59.8|62.28|59.48|62.65|59.85|62.24|59.44|0
1672712700000|2023-01-03 02:25:00|62.26|59.46|62.3|59.5|62.43|59.63|62.17|59.37|0
1672713000000|2023-01-03 02:30:00|62.32|59.52|62.13|59.33|62.46|59.66|62.09|59.29|0
1672713300000|2023-01-03 02:35:00|62.09|59.29|61.62|58.82|62.17|59.37|61.62|58.82|0
1672713600000|2023-01-03 02:40:00|61.65|58.85|61.32|58.52|61.76|58.96|61.29|58.49|0
1672713900000|2023-01-03 02:45:00|61.27|58.47|61.54|58.74|61.69|58.89|61.25|58.45|0
1672714200000|2023-01-03 02:50:00|61.5|58.7|61.46|58.66|61.5|58.7|61.28|58.48|0
1672714500000|2023-01-03 02:55:00|61.5|58.7|61.54|58.74|61.72|58.92|61.46|58.66|0
1672714800000|2023-01-03 03:00:00|61.43|58.63|61.53|58.73|61.75|58.95|61.35|58.55|0
1672715100000|2023-01-03 03:05:00|61.43|58.83|61.47|58.87|61.51|58.91|61.21|58.61|0
1672715400000|2023-01-03 03:10:00|61.45|58.85|61.49|58.89|61.54|58.94|61.21|58.61|0
1672715700000|2023-01-03 03:15:00|61.5|58.9|61.5|58.9|61.61|59.01|61.39|58.79|0
1672716000000|2023-01-03 03:20:00|61.46|58.86|61.39|58.79|61.5|58.9|61.25|58.65|0
1672716300000|2023-01-03 03:25:00|61.35|58.75|61.32|58.72|61.46|58.86|61.24|58.64|0
1672716600000|2023-01-03 03:30:00|61.28|58.68|60.95|58.35|61.46|58.86|60.95|58.35|0
1672716900000|2023-01-03 03:35:00|60.99|58.39|61.17|58.57|61.17|58.57|60.99|58.39|0
1672717200000|2023-01-03 03:40:00|61.13|58.53|60.95|58.35|61.13|58.53|60.79|58.19|0
1672717500000|2023-01-03 03:45:00|60.91|58.31|60.57|57.97|60.91|58.31|60.51|57.91|0
1672717800000|2023-01-03 03:50:00|60.62|58.02|60.8|58.2|60.84|58.24|60.58|57.98|0
1672718100000|2023-01-03 03:55:00|60.76|58.16|60.65|58.05|60.8|58.2|60.65|58.05|0
1672718400000|2023-01-03 04:00:00|60.58|57.98|60.83|58.23|60.83|58.23|60.54|57.94|0
1672718700000|2023-01-03 04:05:00|60.81|58.21|61.07|58.47|61.08|58.48|60.69|58.09|0
1672719000000|2023-01-03 04:10:00|61.05|58.45|60.94|58.34|61.05|58.45|60.9|58.3|0
1672719300000|2023-01-03 04:15:00|60.9|58.3|60.83|58.23|61.01|58.41|60.83|58.23|0
1672719600000|2023-01-03 04:20:00|60.79|58.19|60.86|58.26|60.9|58.3|60.75|58.15|0
1672719900000|2023-01-03 04:25:00|60.84|58.24|60.75|58.15|60.9|58.3|60.75|58.15|0
1672720200000|2023-01-03 04:30:00|60.68|58.08|60.68|58.08|60.79|58.19|60.64|58.04|0
1672720500000|2023-01-03 04:35:00|60.71|58.11|60.64|58.04|60.75|58.15|60.51|57.91|0
1672720800000|2023-01-03 04:40:00|60.67|58.07|60.78|58.18|60.78|58.18|60.67|58.07|0
1672721100000|2023-01-03 04:45:00|60.74|58.14|60.82|58.22|60.85|58.25|60.71|58.11|0
1672721400000|2023-01-03 04:50:00|60.85|58.25|60.89|58.29|60.89|58.29|60.78|58.18|0
1672721700000|2023-01-03 04:55:00|60.92|58.32|60.99|58.39|61.03|58.43|60.89|58.29|0
1672722000000|2023-01-03 05:00:00|61.01|58.41|60.77|58.17|61.01|58.41|60.77|58.17|0
1672722300000|2023-01-03 05:05:00|60.81|58.21|60.81|58.21|60.88|58.28|60.74|58.14|0
1672722600000|2023-01-03 05:10:00|60.84|58.24|60.54|57.94|60.84|58.24|60.41|57.81|0
1672722900000|2023-01-03 05:15:00|60.52|57.92|60.66|58.06|60.7|58.1|60.34|57.74|0
1672723200000|2023-01-03 05:20:00|60.68|58.08|60.73|58.13|60.77|58.17|60.52|57.92|0
1672723500000|2023-01-03 05:25:00|60.71|58.11|60.91|58.31|60.91|58.31|60.71|58.11|0
1672723800000|2023-01-03 05:30:00|60.87|58.27|60.73|58.13|60.87|58.27|60.66|58.06|0
1672724100000|2023-01-03 05:35:00|60.69|58.09|60.18|57.38|60.9|58.16|59.75|56.95|0
1672724400000|2023-01-03 05:40:00|60.14|57.34|59.96|57.16|60.32|57.52|59.82|57.02|0
1672724700000|2023-01-03 05:45:00|59.91|57.11|60.02|57.22|60.03|57.23|59.75|56.95|0
1672725000000|2023-01-03 05:50:00|59.98|57.18|60.14|57.34|60.17|57.37|59.96|57.16|0
1672725300000|2023-01-03 05:55:00|60.1|57.3|59.99|57.19|60.14|57.34|59.96|57.16|0
1672725600000|2023-01-03 06:00:00|60.03|57.23|60.24|57.44|60.31|57.51|59.99|57.19|0
1672725900000|2023-01-03 06:05:00|60.21|57.41|60.13|57.33|60.38|57.58|60.1|57.3|0
1672726200000|2023-01-03 06:10:00|60.12|57.32|60.09|57.29|60.24|57.44|60.02|57.22|0
1672726500000|2023-01-03 06:15:00|60.08|57.28|59.99|57.19|60.09|57.29|59.95|57.15|0
1672726800000|2023-01-03 06:20:00|59.97|57.17|59.84|57.04|60.13|57.33|59.84|57.04|0
1672727100000|2023-01-03 06:25:00|59.82|57.02|59.7|56.9|59.98|57.18|59.66|56.86|0
1672727400000|2023-01-03 06:30:00|59.77|56.97|59.25|56.45|59.77|56.97|59.04|56.24|0
1672727700000|2023-01-03 06:35:00|59.21|56.41|59.92|57.12|60|57.2|59.21|56.41|0
1672728000000|2023-01-03 06:40:00|59.96|57.16|59.99|57.19|59.99|57.19|59.78|56.98|0
1672728300000|2023-01-03 06:45:00|59.98|57.18|60.03|57.23|60.14|57.34|59.88|57.08|0
1672728600000|2023-01-03 06:50:00|60.01|57.21|59.99|57.19|60.1|57.3|59.95|57.15|0
1672728900000|2023-01-03 06:55:00|60.01|57.21|59.56|56.76|60.01|57.21|59.56|56.76|0
1672729200000|2023-01-03 07:00:00|59.63|56.83|59.92|57.12|59.95|57.15|59.24|56.44|0
1672729500000|2023-01-03 07:05:00|59.93|57.13|60.06|57.26|60.24|57.44|59.93|57.13|0
1672729800000|2023-01-03 07:10:00|60.09|57.29|59.91|57.11|60.16|57.36|59.88|57.08|0
1672730100000|2023-01-03 07:15:00|59.95|57.15|59.66|56.86|59.95|57.15|59.62|56.82|0
1672730400000|2023-01-03 07:20:00|59.68|56.88|59.94|57.14|59.98|57.18|59.68|56.88|0
1672730700000|2023-01-03 07:25:00|59.93|57.13|59.41|56.61|59.94|57.14|59.37|56.57|0
1672731000000|2023-01-03 07:30:00|59.37|56.57|59.16|56.36|59.44|56.64|59.05|56.25|0
1672731300000|2023-01-03 07:35:00|59.19|56.39|59.26|56.46|59.37|56.57|59.09|56.29|0
1672731600000|2023-01-03 07:40:00|59.23|56.43|58.73|55.93|59.44|56.64|58.56|55.76|0
1672731900000|2023-01-03 07:45:00|58.66|55.86|58.66|55.86|58.87|56.07|58.49|55.69|0
1672732200000|2023-01-03 07:50:00|58.69|55.89|58.55|55.75|58.87|56.07|58.45|55.65|0
1672732500000|2023-01-03 07:55:00|58.52|55.72|57.92|55.12|58.62|55.82|57.92|55.12|0
1672732800000|2023-01-03 08:00:00|57.96|55.16|57.68|54.88|57.96|55.16|57.03|54.23|0
1672733100000|2023-01-03 08:05:00|57.72|55.12|57.89|55.29|58.03|55.43|57.37|54.77|0
1672733400000|2023-01-03 08:10:00|57.92|55.32|58.38|55.78|58.41|55.81|57.65|55.05|0
1672733700000|2023-01-03 08:15:00|58.31|55.71|58.11|55.51|59.15|56.55|58.04|55.44|0
1672734000000|2023-01-03 08:20:00|58.01|55.41|57.83|55.23|58.15|55.55|57.8|55.2|0
1672734300000|2023-01-03 08:25:00|57.8|55.2|57.35|54.75|57.96|55.36|57.35|54.75|0
1672734600000|2023-01-03 08:30:00|57.38|54.78|57.35|54.75|57.62|55.02|57.32|54.72|0
1672734900000|2023-01-03 08:35:00|57.38|54.78|56.49|53.89|57.59|54.99|56.15|53.55|0
1672735200000|2023-01-03 08:40:00|56.48|53.88|56.59|53.99|56.76|54.16|56.32|53.72|0
1672735500000|2023-01-03 08:45:00|56.52|53.92|56.25|53.65|56.59|53.99|56.19|53.59|0
1672735800000|2023-01-03 08:50:00|56.2|53.6|56.25|53.65|56.39|53.79|56.05|53.45|0
1672736100000|2023-01-03 08:55:00|56.28|53.68|56.27|53.67|56.45|53.85|56.15|53.55|0
1672736400000|2023-01-03 09:00:00|56.28|53.68|55.28|52.68|56.35|53.75|55.28|52.68|0
1672736700000|2023-01-03 09:05:00|55.31|52.71|55.94|53.34|56.13|53.53|55.24|52.64|0
1672737000000|2023-01-03 09:10:00|55.91|53.31|55.31|52.71|55.91|53.31|55.31|52.71|0
1672737300000|2023-01-03 09:15:00|55.27|52.67|55.62|53.02|55.64|53.04|54.91|52.31|0
1672737600000|2023-01-03 09:20:00|55.54|52.94|54.77|52.17|56.27|53.67|54.67|52.07|0
1672737900000|2023-01-03 09:25:00|54.75|52.15|55|52.4|55.2|52.6|54.64|52.04|0
1672738200000|2023-01-03 09:30:00|55.03|52.43|54.8|52.2|55.13|52.53|54.77|52.17|0
1672738500000|2023-01-03 09:35:00|54.81|52.21|54.8|52.2|54.9|52.3|54.73|52.13|0
1672738800000|2023-01-03 09:40:00|55.09|52.49|54.99|52.39|55.09|52.49|54.73|52.13|0
1672739100000|2023-01-03 09:45:00|54.96|52.36|54.79|52.19|54.96|52.36|54.73|52.13|0
1672739400000|2023-01-03 09:50:00|54.81|52.21|54.81|52.21|54.83|52.23|54.63|52.03|0
1672739700000|2023-01-03 09:55:00|54.82|52.22|54.59|51.99|54.94|52.34|54.59|51.99|0
1672740000000|2023-01-03 10:00:00|54.56|51.96|54.89|52.29|54.94|52.34|54.53|51.93|0
1672740300000|2023-01-03 10:05:00|54.9|52.3|55.05|52.45|55.22|52.62|54.67|52.07|0
1672740600000|2023-01-03 10:10:00|55.07|52.47|55.5|52.9|55.55|52.95|55.05|52.45|0
1672740900000|2023-01-03 10:15:00|55.52|52.92|55.75|53.15|55.75|53.15|55.32|52.72|0
1672741200000|2023-01-03 10:20:00|55.78|53.18|55.98|53.38|56.2|53.6|55.71|53.11|0
1672741500000|2023-01-03 10:25:00|56|53.4|56.05|53.45|56.08|53.48|55.88|53.28|0
1672741800000|2023-01-03 10:30:00|56.03|53.43|55.88|53.28|56.2|53.6|55.81|53.21|0
1672742100000|2023-01-03 10:35:00|55.95|53.35|55.91|53.31|56.28|53.68|55.81|53.21|0
1672742400000|2023-01-03 10:40:00|55.89|53.29|55.67|53.07|55.94|53.34|55.61|53.01|0
1672742700000|2023-01-03 10:45:00|55.66|53.06|55.64|53.04|55.77|53.17|55.52|52.92|0
1672743000000|2023-01-03 10:50:00|55.6|53|55.57|52.97|55.64|53.04|55.54|52.94|0
1672743300000|2023-01-03 10:55:00|55.54|52.94|55.73|53.13|55.77|53.17|55.33|52.73|0
1672743600000|2023-01-03 11:00:00|55.72|53.12|55.7|53.1|55.97|53.37|55.57|52.97|0
1672743900000|2023-01-03 11:05:00|55.68|53.08|56.03|53.43|56.04|53.44|55.57|52.97|0
1672744200000|2023-01-03 11:10:00|56|53.4|56.47|53.87|56.54|53.94|56|53.4|0
1672744500000|2023-01-03 11:15:00|56.46|53.86|56.51|53.91|56.61|54.01|56.27|53.67|0
1672744800000|2023-01-03 11:20:00|56.5|53.9|56.4|53.8|56.5|53.9|56.2|53.6|0
1672745100000|2023-01-03 11:25:00|56.44|53.84|56.33|53.73|56.47|53.87|56.23|53.63|0
1672745400000|2023-01-03 11:30:00|56.3|53.7|56.3|53.7|56.37|53.77|56.16|53.56|0
1672745700000|2023-01-03 11:35:00|56.26|53.66|56.33|53.73|56.43|53.83|56.19|53.59|0
1672746000000|2023-01-03 11:40:00|56.35|53.75|58.53|55.93|58.6|56|56.23|53.63|0
1672746300000|2023-01-03 11:45:00|58.5|55.9|58.5|55.9|59.12|56.52|58.18|55.58|0
1672746600000|2023-01-03 11:50:00|58.53|55.93|58.69|56.09|58.81|56.21|57.49|54.89|0
1672746900000|2023-01-03 11:55:00|58.8|56.2|58.65|56.05|58.83|56.23|58.3|55.7|0
1672747200000|2023-01-03 12:00:00|58.69|56.09|58.97|56.37|59.54|56.94|58.65|56.05|0
1672747500000|2023-01-03 12:05:00|58.93|56.33|59.04|56.44|59.11|56.51|58.69|56.09|0
1672747800000|2023-01-03 12:10:00|59.07|56.47|58.89|56.29|59.36|56.76|58.82|56.22|0
1672748100000|2023-01-03 12:15:00|58.86|56.26|58.58|55.98|59.04|56.44|58.51|55.91|0
1672748400000|2023-01-03 12:20:00|58.54|55.94|58.33|55.73|58.65|56.05|58.22|55.62|0
1672748700000|2023-01-03 12:25:00|58.29|55.69|58.61|56.01|58.64|56.04|58.22|55.62|0
1672749000000|2023-01-03 12:30:00|58.64|56.04|57.98|55.38|58.64|56.04|57.98|55.38|0
1672749300000|2023-01-03 12:35:00|57.94|55.34|58.03|55.43|58.29|55.69|57.94|55.34|0
1672749600000|2023-01-03 12:40:00|58.01|55.41|57.9|55.3|58.04|55.44|57.77|55.17|0
1672749900000|2023-01-03 12:45:00|57.94|55.34|58.08|55.48|58.46|55.86|57.87|55.27|0
1672750200000|2023-01-03 12:50:00|58.01|55.41|58.39|55.79|58.42|55.82|58.01|55.41|0
1672750500000|2023-01-03 12:55:00|58.42|55.82|58.04|55.44|58.6|56|58|55.4|0
1672750800000|2023-01-03 13:00:00|58|55.4|57.41|54.81|58.04|55.44|57.27|54.67|0
1672751100000|2023-01-03 13:05:00|57.45|54.85|59.09|56.49|59.19|56.59|57.38|54.78|0
1672751400000|2023-01-03 13:10:00|59.05|56.45|58.49|55.89|59.05|56.45|58.44|55.84|0
1672751700000|2023-01-03 13:15:00|58.52|55.92|58.34|55.74|58.59|55.99|58.24|55.64|0
1672752000000|2023-01-03 13:20:00|58.31|55.71|57.68|55.08|58.31|55.71|57.47|54.87|0
1672752300000|2023-01-03 13:25:00|57.66|55.06|58.24|55.64|58.38|55.78|57.66|55.06|0
1672752600000|2023-01-03 13:30:00|58.27|55.67|58.06|55.46|58.45|55.85|57.85|55.25|0
1672752900000|2023-01-03 13:35:00|58.08|55.48|57.68|55.08|58.16|55.56|57.64|55.04|0
1672753200000|2023-01-03 13:40:00|57.64|55.04|57.74|55.14|57.88|55.28|57.47|54.87|0
1672753500000|2023-01-03 13:45:00|57.71|55.11|57.5|54.9|57.71|55.11|57.47|54.87|0
1672753800000|2023-01-03 13:50:00|57.46|54.86|57.36|54.76|57.5|54.9|57.19|54.59|0
1672754100000|2023-01-03 13:55:00|57.39|54.79|57.43|54.83|57.43|54.83|57.08|54.48|0
1672754400000|2023-01-03 14:00:00|57.39|54.79|57.77|55.17|57.84|55.24|57.29|54.69|0
1672754700000|2023-01-03 14:05:00|57.74|55.14|57.35|54.75|57.77|55.17|57.22|54.62|0
1672755000000|2023-01-03 14:10:00|57.29|54.69|56.75|54.15|57.29|54.69|56.69|54.09|0
1672755300000|2023-01-03 14:15:00|56.7|54.1|56.87|54.27|56.97|54.37|56.56|53.96|0
1672755600000|2023-01-03 14:20:00|56.9|54.3|57.14|54.54|57.21|54.61|56.87|54.27|0
1672755900000|2023-01-03 14:25:00|57.18|54.58|57.83|55.23|57.87|55.27|57.14|54.54|0
1672756200000|2023-01-03 14:30:00|57.8|55.2|57.73|55.13|58.88|56.28|56.9|54.3|0
1672756500000|2023-01-03 14:35:00|57.38|54.78|56.56|53.96|57.93|55.33|56.49|53.89|0
1672756800000|2023-01-03 14:40:00|56.52|53.92|56.66|54.06|56.73|54.13|55.14|52.54|0
1672757100000|2023-01-03 14:45:00|56.59|53.99|59.05|56.45|59.76|57.16|56.52|53.92|0
1672757400000|2023-01-03 14:50:00|59.09|56.49|59.28|56.68|60.16|57.56|58.49|55.89|0
1672757700000|2023-01-03 14:55:00|59.32|56.72|60.83|58.23|60.93|58.33|58.89|56.29|0
1672758000000|2023-01-03 15:00:00|60.85|58.25|60.32|57.72|60.85|58.25|59.67|57.07|0
1672758300000|2023-01-03 15:05:00|60.25|57.65|60.39|57.79|60.76|58.16|59.98|57.38|0
1672758600000|2023-01-03 15:10:00|60.5|57.9|61.85|59.25|62.09|59.49|59.92|57.32|0
1672758900000|2023-01-03 15:15:00|61.79|59.19|63.14|60.54|63.18|60.58|61.5|58.9|0
1672759200000|2023-01-03 15:20:00|63.21|60.61|62.27|59.67|63.33|60.73|62.13|59.53|0
1672759500000|2023-01-03 15:25:00|62.35|59.75|62.24|59.64|62.8|60.2|62.2|59.6|0
1672759800000|2023-01-03 15:30:00|62.09|59.49|62.61|60.01|63.25|60.65|62.09|59.49|0
1672760100000|2023-01-03 15:35:00|62.57|59.97|62.16|59.56|62.64|60.04|61.9|59.3|0
1672760400000|2023-01-03 15:40:00|62.05|59.45|61.9|59.3|62.05|59.45|61.49|58.89|0
1672760700000|2023-01-03 15:45:00|61.97|59.37|61.41|58.81|61.97|59.37|60.97|58.37|0
1672761000000|2023-01-03 15:50:00|61.38|58.78|62.11|59.51|62.12|59.52|61.38|58.78|0
1672761300000|2023-01-03 15:55:00|62.08|59.48|60.46|57.86|62.11|59.51|60.42|57.82|0
1672761600000|2023-01-03 16:00:00|60.39|57.79|61.15|58.55|61.15|58.55|60.1|57.5|0
1672761900000|2023-01-03 16:05:00|61.08|58.48|62.45|59.85|62.45|59.85|61|58.4|0
1672762200000|2023-01-03 16:10:00|62.41|59.81|64.07|61.47|64.3|61.7|62.33|59.73|0
1672762500000|2023-01-03 16:15:00|64.18|61.58|63.61|61.01|64.3|61.7|63.38|60.78|0
1672762800000|2023-01-03 16:20:00|63.57|60.97|63.31|60.71|64.11|61.51|62.89|60.29|0
1672763100000|2023-01-03 16:25:00|63.38|60.78|63.02|60.42|63.97|61.37|63.02|60.42|0
1672763400000|2023-01-03 16:30:00|63.05|60.45|63.89|61.29|64.51|61.91|63.05|60.45|0
1672763700000|2023-01-03 16:35:00|63.85|61.25|63.7|61.1|64.12|61.52|63.43|60.83|0
1672764000000|2023-01-03 16:40:00|63.66|61.06|64.5|61.9|64.5|61.9|63.58|60.98|0
1672764300000|2023-01-03 16:45:00|64.58|61.98|64.81|62.21|65|62.4|64.35|61.75|0
1672764600000|2023-01-03 16:50:00|64.85|62.25|64.96|62.36|65.35|62.75|64.46|61.86|0
1672764900000|2023-01-03 16:55:00|64.92|62.32|64.84|62.24|65.47|62.87|64.61|62.01|0
1672765200000|2023-01-03 17:00:00|64.88|62.28|65|62.4|65.15|62.55|64.65|62.05|0
1672765500000|2023-01-03 17:05:00|65.03|62.43|64.22|61.62|65.15|62.55|63.95|61.35|0
1672765800000|2023-01-03 17:10:00|64.3|61.7|63.95|61.35|64.49|61.89|63.84|61.24|0
1672766100000|2023-01-03 17:15:00|64.07|61.47|64.62|62.02|64.91|62.31|63.99|61.39|0
1672766400000|2023-01-03 17:20:00|64.64|62.04|65.57|62.97|65.73|63.13|64.22|61.62|0
1672766700000|2023-01-03 17:25:00|65.53|62.93|65.03|62.43|65.53|62.93|64.76|62.16|0
1672767000000|2023-01-03 17:30:00|65.06|62.46|63.68|61.08|65.14|62.54|63.41|60.81|0
1672767300000|2023-01-03 17:35:00|63.62|61.02|64.17|61.57|64.21|61.61|63.49|60.89|0
1672767600000|2023-01-03 17:40:00|64.21|61.61|65.1|62.5|65.29|62.69|64.17|61.57|0
1672767900000|2023-01-03 17:45:00|65.18|62.58|66.27|63.67|66.67|64.07|65.18|62.58|0
1672768200000|2023-01-03 17:50:00|66.31|63.71|66.15|63.55|66.43|63.83|65.99|63.39|0
1672768500000|2023-01-03 17:55:00|66.19|63.59|65.52|62.92|66.51|63.91|65.09|62.49|0
1672768800000|2023-01-03 18:00:00|65.6|63|65.4|62.8|65.91|63.31|65.28|62.68|0
1672769100000|2023-01-03 18:05:00|65.36|62.76|65.63|63.03|65.79|63.19|65.36|62.76|0
1672769400000|2023-01-03 18:10:00|65.67|63.07|65.71|63.11|65.79|63.19|64.93|62.33|0
1672769700000|2023-01-03 18:15:00|65.75|63.15|65.67|63.07|65.87|63.27|65.47|62.87|0
1672770000000|2023-01-03 18:20:00|65.71|63.11|65.51|62.91|65.9|63.3|65.32|62.72|0
1672770300000|2023-01-03 18:25:00|65.55|62.95|64.12|61.52|65.55|62.95|63.85|61.25|0
1672770600000|2023-01-03 18:30:00|64.08|61.48|64.54|61.94|64.58|61.98|63.96|61.36|0
1672770900000|2023-01-03 18:35:00|64.5|61.9|64.61|62.01|64.73|62.13|63.92|61.32|0
1672771200000|2023-01-03 18:40:00|64.54|61.94|64.34|61.74|64.54|61.94|63.81|61.21|0
1672771500000|2023-01-03 18:45:00|64.38|61.78|64.45|61.85|64.92|62.32|64.34|61.74|0
1672771800000|2023-01-03 18:50:00|64.42|61.82|63.72|61.12|64.65|62.05|63.5|60.9|0
1672772100000|2023-01-03 18:55:00|63.76|61.16|63.61|61.01|63.95|61.35|63.38|60.78|0
1672772400000|2023-01-03 19:00:00|63.49|60.89|63.95|61.35|64.34|61.74|63.12|60.52|0
1672772700000|2023-01-03 19:05:00|64.01|61.41|63.91|61.31|64.33|61.73|63.72|61.12|0
1672773000000|2023-01-03 19:10:00|63.95|61.35|64.41|61.81|64.95|62.35|63.87|61.27|0
1672773300000|2023-01-03 19:15:00|64.33|61.73|63.87|61.27|64.41|61.81|63.41|60.81|0
1672773600000|2023-01-03 19:20:00|63.79|61.19|64.33|61.73|64.45|61.85|63.64|61.04|0
1672773900000|2023-01-03 19:25:00|64.37|61.77|64.33|61.73|64.56|61.96|64.1|61.5|0
1672774200000|2023-01-03 19:30:00|64.29|61.69|65.38|62.78|65.69|63.09|64.17|61.57|0
1672774500000|2023-01-03 19:35:00|65.32|62.72|65.22|62.62|65.49|62.89|65.06|62.46|0
1672774800000|2023-01-03 19:40:00|65.14|62.54|63.63|61.03|65.26|62.66|63.55|60.95|0
1672775100000|2023-01-03 19:45:00|63.61|61.01|61.89|59.29|63.67|61.07|61.59|58.99|0
1672775400000|2023-01-03 19:50:00|61.93|59.33|62.72|60.12|62.98|60.38|61.93|59.33|0
1672775700000|2023-01-03 19:55:00|62.68|60.08|62.68|60.08|63.09|60.49|62|59.4|0
1672776000000|2023-01-03 20:00:00|62.77|60.17|62.3|59.7|62.86|60.26|61.7|59.1|0
1672776300000|2023-01-03 20:05:00|62.34|59.74|62.75|60.15|62.86|60.26|62.07|59.47|0
1672776600000|2023-01-03 20:10:00|62.67|60.07|61.85|59.25|62.75|60.15|61.73|59.13|0
1672776900000|2023-01-03 20:15:00|61.77|59.17|61.58|58.98|61.77|59.17|61.07|58.47|0
1672777200000|2023-01-03 20:20:00|61.66|59.06|62.86|60.26|62.93|60.33|61.66|59.06|0
1672777500000|2023-01-03 20:25:00|62.78|60.18|62.18|59.58|62.82|60.22|62.06|59.46|0
1672777800000|2023-01-03 20:30:00|62.06|59.46|61.39|58.79|62.18|59.58|61.21|58.61|0
1672778100000|2023-01-03 20:35:00|61.32|58.72|61.72|59.12|61.91|59.31|61.1|58.5|0
1672778400000|2023-01-03 20:40:00|61.76|59.16|61.8|59.2|62.06|59.46|61.28|58.68|0
1672778700000|2023-01-03 20:45:00|61.91|59.31|61.46|58.86|62.1|59.5|61.2|58.6|0
1672779000000|2023-01-03 20:50:00|61.39|58.79|61.09|58.49|61.8|59.2|60.91|58.31|0
1672779300000|2023-01-03 20:55:00|61.05|58.45|61.24|58.64|61.57|58.97|60.98|58.38|0
1672779600000|2023-01-03 21:00:00|61.38|58.78|62.31|59.71|62.43|59.83|61.38|58.78|0
1672779900000|2023-01-03 21:05:00|62.33|59.73|61.97|59.37|62.33|59.73|61.94|59.34|0
1672780200000|2023-01-03 21:10:00|62.01|59.41|62.24|59.64|62.27|59.67|61.68|59.08|0
1672780500000|2023-01-03 21:15:00|62.22|59.42|61.81|59.01|62.22|59.42|61.74|58.94|0
1672780800000|2023-01-03 21:20:00|61.77|58.97|61.85|59.05|61.96|59.16|61.74|58.94|0
1672781100000|2023-01-03 21:25:00|61.88|59.08|61.92|59.12|61.92|59.12|61.73|58.93|0
1672781400000|2023-01-03 21:30:00|61.88|59.08|62.03|59.23|62.03|59.23|61.77|58.97|0
1672781700000|2023-01-03 21:35:00|61.99|59.19|62.03|59.23|62.06|59.26|61.84|59.04|0
1672782000000|2023-01-03 21:40:00|61.99|59.19|61.99|59.19|62.03|59.23|61.91|59.11|0
1672782300000|2023-01-03 21:45:00|62.03|59.23|61.73|58.93|62.06|59.26|61.69|58.89|0
1672782600000|2023-01-03 21:50:00|61.76|58.96|61.58|58.78|61.76|58.96|61.54|58.74|0
1672782900000|2023-01-03 21:55:00|61.61|58.81|61.74|58.94|61.78|58.98|61.54|58.74|0
1672783200000|2023-01-03 22:00:00|61.73|58.93|61.74|58.94|61.78|58.98|61.72|58.92|0
1672783500000|2023-01-03 22:05:00|61.76|58.96|61.81|59.01|61.81|59.01|61.72|58.92|0
1672783800000|2023-01-03 22:10:00|61.85|59.05|61.79|58.99|61.85|59.05|61.79|58.99|0
1672784100000|2023-01-03 22:15:00|61.78|58.98|61.78|58.98|61.83|59.03|61.78|58.98|0
1672784400000|2023-01-03 22:20:00|61.79|58.99|61.77|58.97|61.8|59|61.77|58.97|0
1672784700000|2023-01-03 22:25:00|61.78|58.98|61.78|58.98|61.78|58.98|61.78|58.98|0
1672785000000|2023-01-03 22:30:00|61.8|59|61.8|59|61.8|59|61.77|58.97|0
1672785300000|2023-01-03 22:35:00|61.77|58.97|61.78|58.98|61.78|58.98|61.77|58.97|0
1672785600000|2023-01-03 22:40:00|61.77|58.97|61.77|58.97|61.78|58.98|61.77|58.97|0
1672785900000|2023-01-03 22:45:00|61.8|59|61.77|58.97|61.82|59.02|61.77|58.97|0
1672786200000|2023-01-03 22:50:00|61.76|58.96|61.76|58.96|61.77|58.97|61.76|58.96|0
1672786500000|2023-01-03 22:55:00|61.75|58.95|61.76|58.96|61.76|58.96|61.74|58.94|0
1672786800000|2023-01-03 23:00:00|61.94|59.14|61.96|59.16|62.28|59.48|61.89|59.09|0
1672787100000|2023-01-03 23:05:00|61.98|59.18|61.92|59.12|62.07|59.27|61.88|59.08|0
1672787400000|2023-01-03 23:10:00|61.96|59.16|62.18|59.38|62.18|59.38|61.96|59.16|0
1672787700000|2023-01-03 23:15:00|62.16|59.36|61.84|59.04|62.16|59.36|61.84|59.04|0
1672788000000|2023-01-03 23:20:00|61.81|59.01|61.92|59.12|61.95|59.15|61.69|58.89|0
1672788300000|2023-01-03 23:25:00|61.9|59.1|61.73|58.93|61.99|59.19|61.73|58.93|0
1672788600000|2023-01-03 23:30:00|61.76|58.96|61.97|59.17|62.06|59.26|61.73|58.93|0
1672788900000|2023-01-03 23:35:00|61.99|59.19|61.98|59.18|62.1|59.3|61.95|59.15|0
1672789200000|2023-01-03 23:40:00|61.95|59.15|61.68|58.88|62.02|59.22|61.65|58.85|0
1672789500000|2023-01-03 23:45:00|61.72|58.92|61.65|58.85|61.87|59.07|61.61|58.81|0
1672789800000|2023-01-03 23:50:00|61.63|58.83|61.68|58.88|61.72|58.92|61.53|58.73|0
1672790100000|2023-01-03 23:55:00|61.72|58.92|61.48|58.68|61.76|58.96|61.48|58.68|0
1672790400000|2023-01-04 00:00:00|61.49|58.69|61.46|58.66|61.53|58.73|61.34|58.54|0
1672790700000|2023-01-04 00:05:00|61.47|58.67|61.6|58.8|61.68|58.88|61.45|58.65|0
1672791000000|2023-01-04 00:10:00|61.64|58.84|61.47|58.67|61.68|58.88|61.41|58.61|0
1672791300000|2023-01-04 00:15:00|61.45|58.65|61.41|58.61|61.56|58.76|61.41|58.61|0
1672791600000|2023-01-04 00:20:00|61.38|58.58|61.01|58.21|61.45|58.65|61.01|58.21|0
1672791900000|2023-01-04 00:25:00|61.04|58.24|61|58.2|61.11|58.31|60.97|58.17|0
1672792200000|2023-01-04 00:30:00|61.04|58.24|61.3|58.5|61.33|58.53|60.97|58.17|0
1672792500000|2023-01-04 00:35:00|61.26|58.46|61.59|58.79|61.7|58.9|61.15|58.35|0
1672792800000|2023-01-04 00:40:00|61.63|58.83|61.57|58.77|61.74|58.94|61.55|58.75|0
1672793100000|2023-01-04 00:45:00|61.55|58.75|61.55|58.75|61.66|58.86|61.48|58.68|0
1672793400000|2023-01-04 00:50:00|61.57|58.77|61.51|58.71|61.7|58.9|61.44|58.64|0
1672793700000|2023-01-04 00:55:00|61.47|58.67|61.51|58.71|61.55|58.75|61.4|58.6|0
1672794000000|2023-01-04 01:00:00|61.55|58.75|61.14|58.34|61.58|58.78|61.03|58.23|0
1672794300000|2023-01-04 01:05:00|61.06|58.26|60.95|58.15|61.25|58.45|60.84|58.04|0
1672794600000|2023-01-04 01:10:00|60.92|58.12|60.8|58|60.95|58.15|60.73|57.93|0
1672794900000|2023-01-04 01:15:00|60.79|57.99|60.73|57.93|60.88|58.08|60.73|57.93|0
1672795200000|2023-01-04 01:20:00|60.77|57.97|60.76|57.96|60.87|58.07|60.73|57.93|0
1672795500000|2023-01-04 01:25:00|60.8|58|60.73|57.93|60.84|58.04|60.73|57.93|0
1672795800000|2023-01-04 01:30:00|60.76|57.96|60.72|57.92|60.8|58|60.72|57.92|0
1672796100000|2023-01-04 01:35:00|60.74|57.94|60.61|57.81|60.76|57.96|60.47|57.67|0
1672796400000|2023-01-04 01:40:00|60.58|57.78|60.32|57.52|60.58|57.78|60.17|57.37|0
1672796700000|2023-01-04 01:45:00|60.35|57.55|60.35|57.55|60.5|57.7|60.28|57.48|0
1672797000000|2023-01-04 01:50:00|60.39|57.59|60.31|57.51|60.39|57.59|60.3|57.5|0
1672797300000|2023-01-04 01:55:00|60.35|57.55|60.39|57.59|60.39|57.59|60.28|57.48|0
1672797600000|2023-01-04 02:00:00|60.33|57.53|60.35|57.55|60.35|57.55|60.24|57.44|0
1672797900000|2023-01-04 02:05:00|60.38|57.58|60.24|57.44|60.38|57.58|60.2|57.4|0
1672798200000|2023-01-04 02:10:00|60.2|57.4|60.2|57.4|60.31|57.51|60.16|57.36|0
1672798500000|2023-01-04 02:15:00|60.16|57.36|60.27|57.47|60.27|57.47|60.16|57.36|0
1672798800000|2023-01-04 02:20:00|60.23|57.43|60.49|57.69|60.49|57.69|60.23|57.43|0
1672799100000|2023-01-04 02:25:00|60.45|57.65|60.59|57.79|60.67|57.87|60.45|57.65|0
1672799400000|2023-01-04 02:30:00|60.63|57.83|60.59|57.79|60.67|57.87|60.41|57.61|0
1672799700000|2023-01-04 02:35:00|60.57|57.77|60.81|58.01|60.81|58.01|60.56|57.76|0
1672800000000|2023-01-04 02:40:00|60.85|58.05|60.88|58.08|60.92|58.12|60.81|58.01|0
1672800300000|2023-01-04 02:45:00|60.85|58.05|60.88|58.08|60.92|58.12|60.77|57.97|0
1672800600000|2023-01-04 02:50:00|60.84|58.04|61.06|58.26|61.06|58.26|60.84|58.04|0
1672800900000|2023-01-04 02:55:00|61.04|58.24|61.32|58.52|61.36|58.56|60.99|58.19|0
1672801200000|2023-01-04 03:00:00|61.36|58.56|60.95|58.15|61.36|58.56|60.93|58.13|0
1672801500000|2023-01-04 03:05:00|60.91|58.11|60.65|57.85|60.91|58.11|60.64|57.84|0
1672801800000|2023-01-04 03:10:00|60.69|57.89|60.83|58.03|60.85|58.05|60.62|57.82|0
1672802100000|2023-01-04 03:15:00|60.91|58.11|60.58|57.78|60.91|58.11|60.58|57.78|0
1672802400000|2023-01-04 03:20:00|60.6|57.8|60.65|57.85|60.65|57.85|60.56|57.76|0
1672802700000|2023-01-04 03:25:00|60.61|57.81|60.72|57.92|60.72|57.92|60.61|57.81|0
1672803000000|2023-01-04 03:30:00|60.76|57.96|60.75|57.95|60.87|58.07|60.72|57.92|0
1672803300000|2023-01-04 03:35:00|60.77|57.97|61.12|58.32|61.27|58.47|60.72|57.92|0
1672803600000|2023-01-04 03:40:00|61.16|58.36|61.08|58.28|61.23|58.43|61.03|58.23|0
1672803900000|2023-01-04 03:45:00|61.12|58.32|61.36|58.56|61.41|58.61|61.08|58.28|0
1672804200000|2023-01-04 03:50:00|61.34|58.54|61.19|58.39|61.38|58.58|61.15|58.35|0
1672804500000|2023-01-04 03:55:00|61.15|58.35|60.86|58.06|61.15|58.35|60.82|58.02|0
1672804800000|2023-01-04 04:00:00|60.82|58.02|60.6|57.8|60.93|58.13|60.6|57.8|0
1672805100000|2023-01-04 04:05:00|60.58|57.78|60.67|57.87|60.78|57.98|60.58|57.78|0
1672805400000|2023-01-04 04:10:00|60.71|57.91|60.63|57.83|60.78|57.98|60.63|57.83|0
1672805700000|2023-01-04 04:15:00|60.67|57.87|60.59|57.79|60.67|57.87|60.52|57.72|0
1672806000000|2023-01-04 04:20:00|60.57|57.77|60.66|57.86|60.7|57.9|60.48|57.68|0
1672806300000|2023-01-04 04:25:00|60.63|57.83|60.77|57.97|60.81|58.01|60.55|57.75|0
1672806600000|2023-01-04 04:30:00|60.74|57.94|60.44|57.64|60.74|57.94|60.44|57.64|0
1672806900000|2023-01-04 04:35:00|60.48|57.68|60.48|57.68|60.51|57.71|60.4|57.6|0
1672807200000|2023-01-04 04:40:00|60.46|57.66|60.44|57.64|60.55|57.75|60.44|57.64|0
1672807500000|2023-01-04 04:45:00|60.42|57.62|60.36|57.56|60.47|57.67|60.36|57.56|0
1672807800000|2023-01-04 04:50:00|60.4|57.6|60.32|57.52|60.43|57.63|60.32|57.52|0
1672808100000|2023-01-04 04:55:00|60.36|57.56|60.18|57.38|60.4|57.6|60.18|57.38|0
1672808400000|2023-01-04 05:00:00|60.14|57.34|60.09|57.29|60.21|57.41|59.99|57.19|0
1672808700000|2023-01-04 05:05:00|60.1|57.3|60.03|57.23|60.21|57.41|60.03|57.23|0
1672809000000|2023-01-04 05:10:00|60.06|57.26|60.17|57.37|60.25|57.45|60.06|57.26|0
1672809300000|2023-01-04 05:15:00|60.21|57.41|60.32|57.52|60.35|57.55|60.13|57.33|0
1672809600000|2023-01-04 05:20:00|60.35|57.55|60.46|57.66|60.46|57.66|60.28|57.48|0
1672809900000|2023-01-04 05:25:00|60.5|57.7|60.6|57.8|60.6|57.8|60.5|57.7|0
1672810200000|2023-01-04 05:30:00|60.57|57.77|60.53|57.73|60.64|57.84|60.53|57.73|0
1672810500000|2023-01-04 05:35:00|60.57|57.77|60.53|57.73|60.57|57.77|60.42|57.62|0
1672810800000|2023-01-04 05:40:00|60.49|57.69|60.71|57.91|60.75|57.95|60.49|57.69|0
1672811100000|2023-01-04 05:45:00|60.67|57.87|60.38|57.58|60.71|57.91|60.38|57.58|0
1672811400000|2023-01-04 05:50:00|60.34|57.54|60.23|57.43|60.49|57.69|60.19|57.39|0
1672811700000|2023-01-04 05:55:00|60.27|57.47|60.3|57.5|60.34|57.54|60.27|57.47|0
1672812000000|2023-01-04 06:00:00|60.27|57.47|60.37|57.57|60.43|57.63|60.23|57.43|0
1672812300000|2023-01-04 06:05:00|60.41|57.61|60.01|57.21|60.48|57.68|60.01|57.21|0
1672812600000|2023-01-04 06:10:00|60.04|57.24|60.26|57.46|60.26|57.46|60.01|57.21|0
1672812900000|2023-01-04 06:15:00|60.24|57.44|60.29|57.49|60.33|57.53|60.17|57.37|0
1672813200000|2023-01-04 06:20:00|60.33|57.53|60.24|57.44|60.37|57.57|60.15|57.35|0
1672813500000|2023-01-04 06:25:00|60.26|57.46|60.33|57.53|60.33|57.53|60.22|57.42|0
1672813800000|2023-01-04 06:30:00|60.31|57.51|60.38|57.58|60.46|57.66|60.29|57.49|0
1672814100000|2023-01-04 06:35:00|60.36|57.56|60.67|57.87|60.67|57.87|60.33|57.53|0
1672814400000|2023-01-04 06:40:00|60.69|57.89|60.72|57.92|60.98|58.18|60.69|57.89|0
1672814700000|2023-01-04 06:45:00|60.69|57.89|60.72|57.92|60.72|57.92|60.61|57.81|0
1672815000000|2023-01-04 06:50:00|60.65|57.85|60.32|57.52|60.65|57.85|60.28|57.48|0
1672815300000|2023-01-04 06:55:00|60.34|57.54|60.04|57.24|60.34|57.54|60.04|57.24|0
1672815600000|2023-01-04 07:00:00|60.17|57.37|60.1|57.3|60.21|57.41|59.97|57.17|0
1672815900000|2023-01-04 07:05:00|60.15|57.35|60.2|57.4|60.28|57.48|60.06|57.26|0
1672816200000|2023-01-04 07:10:00|60.19|57.39|60.17|57.37|60.19|57.39|60.06|57.26|0
1672816500000|2023-01-04 07:15:00|60.13|57.33|59.98|57.18|60.17|57.37|59.95|57.15|0
1672816800000|2023-01-04 07:20:00|60.02|57.22|60.13|57.33|60.15|57.35|59.95|57.15|0
1672817100000|2023-01-04 07:25:00|60.11|57.31|59.98|57.18|60.16|57.36|59.94|57.14|0
1672817400000|2023-01-04 07:30:00|60|57.2|59.98|57.18|60.05|57.25|59.94|57.14|0
1672817700000|2023-01-04 07:35:00|59.94|57.14|59.9|57.1|60.16|57.36|59.87|57.07|0
1672818000000|2023-01-04 07:40:00|59.92|57.12|59.87|57.07|59.98|57.18|59.87|57.07|0
1672818300000|2023-01-04 07:45:00|59.68|56.88|59.47|56.67|59.83|57.03|59.43|56.63|0
1672818600000|2023-01-04 07:50:00|59.43|56.63|59.57|56.77|59.72|56.92|59.43|56.63|0
1672818900000|2023-01-04 07:55:00|59.61|56.81|59.53|56.73|59.61|56.81|59.43|56.63|0
1672819200000|2023-01-04 08:00:00|59.46|56.66|59.34|56.54|59.61|56.81|59.32|56.52|0
1672819500000|2023-01-04 08:05:00|59.32|56.52|59.22|56.62|59.36|56.76|59.22|56.52|0
1672819800000|2023-01-04 08:10:00|59.07|56.47|59.03|56.43|59.21|56.61|59.03|56.43|0
1672820100000|2023-01-04 08:15:00|59.05|56.45|59.05|56.45|59.25|56.65|59.03|56.43|0
1672820400000|2023-01-04 08:20:00|59.03|56.43|58.18|55.58|59.1|56.5|58.18|55.58|0
1672820700000|2023-01-04 08:25:00|58.2|55.6|58.14|55.54|58.32|55.72|58.14|55.54|0
1672821000000|2023-01-04 08:30:00|58.18|55.58|58.42|55.82|58.42|55.82|58.14|55.54|0
1672821300000|2023-01-04 08:35:00|58.39|55.79|58.38|55.78|58.6|56|58.28|55.68|0
1672821600000|2023-01-04 08:40:00|58.37|55.77|58.45|55.85|58.53|55.93|58.24|55.64|0
1672821900000|2023-01-04 08:45:00|58.47|55.87|58.52|55.92|58.58|55.98|58.24|55.64|0
1672822200000|2023-01-04 08:50:00|58.56|55.96|58.63|56.03|58.77|56.17|58.52|55.92|0
1672822500000|2023-01-04 08:55:00|58.59|55.99|58.84|56.24|58.84|56.24|58.38|55.78|0
1672822800000|2023-01-04 09:00:00|58.8|56.2|58.91|56.31|59.16|56.56|58.7|56.1|0
1672823100000|2023-01-04 09:05:00|58.84|56.24|59.3|56.7|59.3|56.7|58.77|56.17|0
1672823400000|2023-01-04 09:10:00|59.37|56.77|59.12|56.52|59.41|56.81|59.01|56.41|0
1672823700000|2023-01-04 09:15:00|59.16|56.56|58.94|56.34|59.28|56.68|58.9|56.3|0
1672824000000|2023-01-04 09:20:00|58.9|56.3|59.05|56.45|59.06|56.46|58.76|56.16|0
1672824300000|2023-01-04 09:25:00|59.08|56.48|59.33|56.73|59.37|56.77|58.96|56.36|0
1672824600000|2023-01-04 09:30:00|59.37|56.77|59.11|56.51|59.51|56.91|58.94|56.34|0
1672824900000|2023-01-04 09:35:00|59.15|56.55|58.97|56.37|59.2|56.6|58.93|56.33|0
1672825200000|2023-01-04 09:40:00|59.01|56.41|58.9|56.3|59.15|56.55|58.86|56.26|0
1672825500000|2023-01-04 09:45:00|58.93|56.33|58.68|56.08|59.04|56.44|58.61|56.01|0
1672825800000|2023-01-04 09:50:00|58.64|56.04|58.84|56.24|58.93|56.33|58.57|55.97|0
1672826100000|2023-01-04 09:55:00|58.82|56.22|58.93|56.33|58.96|56.36|58.71|56.11|0
1672826400000|2023-01-04 10:00:00|58.82|56.22|58.64|56.04|58.93|56.33|58.53|55.93|0
1672826700000|2023-01-04 10:05:00|58.62|56.02|57.56|54.96|59.91|57.31|57.42|54.82|0
1672827000000|2023-01-04 10:10:00|57.52|54.92|57.56|54.96|57.58|54.98|57.35|54.75|0
1672827300000|2023-01-04 10:15:00|57.58|54.98|57.87|55.27|58|55.4|57.51|54.91|0
1672827600000|2023-01-04 10:20:00|57.89|55.29|57.7|55.1|57.95|55.35|57.56|54.96|0
1672827900000|2023-01-04 10:25:00|57.73|55.13|57.87|55.27|57.94|55.34|57.66|55.06|0
1672828200000|2023-01-04 10:30:00|57.84|55.24|57.76|55.16|57.84|55.24|57.61|55.01|0
1672828500000|2023-01-04 10:35:00|57.8|55.2|58.65|56.05|58.65|56.05|57.8|55.2|0
1672828800000|2023-01-04 10:40:00|58.62|56.02|58.79|56.19|59.01|56.41|58.44|55.84|0
1672829100000|2023-01-04 10:45:00|58.81|56.21|58.36|55.76|58.81|56.21|58.33|55.73|0
1672829400000|2023-01-04 10:50:00|58.38|55.78|58.43|55.83|58.5|55.9|58.32|55.72|0
1672829700000|2023-01-04 10:55:00|58.4|55.8|58.45|55.85|58.5|55.9|58.39|55.79|0
1672830000000|2023-01-04 11:00:00|58.47|55.87|58.11|55.51|58.5|55.9|58.11|55.51|0
1672830300000|2023-01-04 11:05:00|58.09|55.49|57.96|55.36|58.21|55.61|57.89|55.29|0
1672830600000|2023-01-04 11:10:00|58|55.4|57.64|55.04|58.07|55.47|57.57|54.97|0
1672830900000|2023-01-04 11:15:00|57.68|55.08|57.84|55.24|57.89|55.29|57.61|55.01|0
1672831200000|2023-01-04 11:20:00|57.85|55.25|57.64|55.04|57.85|55.25|57.57|54.97|0
1672831500000|2023-01-04 11:25:00|57.61|55.01|57.73|55.13|57.89|55.29|57.57|54.97|0
1672831800000|2023-01-04 11:30:00|57.71|55.11|57.88|55.28|58.03|55.43|57.6|55|0
1672832100000|2023-01-04 11:35:00|57.87|55.27|57.46|54.86|57.87|55.27|57.39|54.79|0
1672832400000|2023-01-04 11:40:00|57.42|54.82|57.56|54.96|57.7|55.1|57.39|54.79|0
1672832700000|2023-01-04 11:45:00|57.6|55|57.67|55.07|57.77|55.17|57.6|55|0
1672833000000|2023-01-04 11:50:00|57.63|55.03|57.51|54.91|57.63|55.03|57.49|54.89|0
1672833300000|2023-01-04 11:55:00|57.52|54.92|58.05|55.45|58.05|55.45|57.42|54.82|0
1672833600000|2023-01-04 12:00:00|58.09|55.49|58.3|55.7|58.34|55.74|57.98|55.38|0
1672833900000|2023-01-04 12:05:00|58.34|55.74|58.66|56.06|58.69|56.09|58.25|55.65|0
1672834200000|2023-01-04 12:10:00|58.58|55.98|58.23|55.63|58.66|56.06|58.12|55.52|0
1672834500000|2023-01-04 12:15:00|58.12|55.52|58.47|55.87|58.51|55.91|58.12|55.52|0
1672834800000|2023-01-04 12:20:00|58.42|55.82|58.83|56.23|58.83|56.23|58.37|55.77|0
1672835100000|2023-01-04 12:25:00|58.87|56.27|58.67|56.07|58.87|56.27|58.47|55.87|0
1672835400000|2023-01-04 12:30:00|58.68|56.08|58.43|55.83|58.68|56.08|58.22|55.62|0
1672835700000|2023-01-04 12:35:00|58.4|55.8|58.54|55.94|58.61|56.01|58.36|55.76|0
1672836000000|2023-01-04 12:40:00|58.57|55.97|58.5|55.9|58.79|56.19|58.46|55.86|0
1672836300000|2023-01-04 12:45:00|58.52|55.92|59.18|56.58|59.25|56.65|58.46|55.86|0
1672836600000|2023-01-04 12:50:00|59.22|56.62|58.82|56.22|59.4|56.8|58.82|56.22|0
1672836900000|2023-01-04 12:55:00|58.8|56.2|58.75|56.15|59|56.4|58.64|56.04|0
1672837200000|2023-01-04 13:00:00|58.64|56.04|58.17|55.57|58.89|56.29|58.14|55.54|0
1672837500000|2023-01-04 13:05:00|58.21|55.61|57.96|55.36|58.39|55.79|57.94|55.34|0
1672837800000|2023-01-04 13:10:00|57.99|55.39|57.99|55.39|58.06|55.46|57.82|55.22|0
1672838100000|2023-01-04 13:15:00|58.03|55.43|57.67|55.07|58.13|55.53|57.67|55.07|0
1672838400000|2023-01-04 13:20:00|57.71|55.11|56.9|54.3|57.81|55.21|56.9|54.3|0
1672838700000|2023-01-04 13:25:00|56.93|54.33|57.12|54.52|57.14|54.54|56.76|54.16|0
1672839000000|2023-01-04 13:30:00|57.04|54.44|57.03|54.43|57.14|54.54|56.79|54.19|0
1672839300000|2023-01-04 13:35:00|57.07|54.47|57.03|54.43|57.35|54.75|56.93|54.33|0
1672839600000|2023-01-04 13:40:00|57.07|54.47|56.82|54.22|57.31|54.71|56.79|54.19|0
1672839900000|2023-01-04 13:45:00|56.79|54.19|56.78|54.18|56.96|54.36|56.65|54.05|0
1672840200000|2023-01-04 13:50:00|56.82|54.22|57.2|54.6|57.2|54.6|56.78|54.18|0
1672840500000|2023-01-04 13:55:00|57.24|54.64|57.2|54.6|57.52|54.92|57.1|54.5|0
1672840800000|2023-01-04 14:00:00|57.13|54.53|57.62|55.02|57.8|55.2|57.03|54.43|0
1672841100000|2023-01-04 14:05:00|57.6|55|57.65|55.05|57.8|55.2|57.51|54.91|0
1672841400000|2023-01-04 14:10:00|57.62|55.02|57.69|55.09|57.83|55.23|57.37|54.77|0
1672841700000|2023-01-04 14:15:00|57.65|55.05|57.83|55.23|58.01|55.41|57.58|54.98|0
1672842000000|2023-01-04 14:20:00|57.79|55.19|57.54|54.94|57.83|55.23|57.51|54.91|0
1672842300000|2023-01-04 14:25:00|57.51|54.91|56.77|54.17|57.58|54.98|56.67|54.07|0
1672842600000|2023-01-04 14:30:00|56.74|54.14|57.89|55.29|58.61|56.01|56.7|54.1|0
1672842900000|2023-01-04 14:35:00|57.82|55.22|56.77|54.17|57.82|55.22|56.01|53.41|0
1672843200000|2023-01-04 14:40:00|56.52|53.92|57.57|54.97|57.75|55.15|55.48|52.88|0
1672843500000|2023-01-04 14:45:00|57.43|54.83|57.39|54.79|58.17|55.57|57.11|54.51|0
1672843800000|2023-01-04 14:50:00|57.46|54.86|57.25|54.65|57.75|55.15|56.87|54.27|0
1672844100000|2023-01-04 14:55:00|57.18|54.58|56.53|53.93|57.5|54.9|56.33|53.73|0
1672844400000|2023-01-04 15:00:00|56.72|54.12|59.13|56.53|59.13|56.53|55.17|52.57|0
1672844700000|2023-01-04 15:05:00|59.06|56.46|59.85|57.25|60.3|57.7|58.44|55.84|0
1672845000000|2023-01-04 15:10:00|59.89|57.29|59.82|57.22|61.15|58.55|59.73|57.13|0
1672845300000|2023-01-04 15:15:00|59.78|57.18|59.38|56.78|60.04|57.44|59.05|56.45|0
1672845600000|2023-01-04 15:20:00|59.34|56.74|58.43|55.83|60.25|57.65|58.36|55.76|0
1672845900000|2023-01-04 15:25:00|58.46|55.86|57.82|55.22|59.12|56.52|57.78|55.18|0
1672846200000|2023-01-04 15:30:00|57.78|55.18|58.1|55.5|58.82|56.22|57.71|55.11|0
1672846500000|2023-01-04 15:35:00|58.06|55.46|58.31|55.71|58.42|55.82|57.64|55.04|0
1672846800000|2023-01-04 15:40:00|58.28|55.68|56.92|54.32|58.62|56.02|56.82|54.22|0
1672847100000|2023-01-04 15:45:00|56.96|54.36|56.22|53.62|56.96|54.36|55.98|53.38|0
1672847400000|2023-01-04 15:50:00|56.15|53.55|56.33|53.73|56.57|53.97|56.08|53.48|0
1672847700000|2023-01-04 15:55:00|56.26|53.66|55.91|53.31|56.57|53.97|55.87|53.27|0
1672848000000|2023-01-04 16:00:00|55.87|53.27|56.46|53.86|56.46|53.86|55.77|53.17|0
1672848300000|2023-01-04 16:05:00|56.5|53.9|56.08|53.48|56.71|54.11|55.87|53.27|0
1672848600000|2023-01-04 16:10:00|56.11|53.51|55.18|52.58|56.11|53.51|55.18|52.58|0
1672848900000|2023-01-04 16:15:00|55.14|52.54|55.38|52.78|55.52|52.92|54.97|52.37|0
1672849200000|2023-01-04 16:20:00|55.35|52.75|55.48|52.88|55.62|53.02|55.24|52.64|0
1672849500000|2023-01-04 16:25:00|55.52|52.92|54.93|52.33|55.62|53.02|54.87|52.27|0
1672849800000|2023-01-04 16:30:00|54.8|52.2|54.03|51.43|55.09|52.49|53.29|50.69|0
1672850100000|2023-01-04 16:35:00|54.06|51.46|53.36|50.76|54.06|51.46|53.26|50.66|0
1672850400000|2023-01-04 16:40:00|53.43|50.83|53.18|50.58|53.43|50.83|53.03|50.43|0
1672850700000|2023-01-04 16:45:00|53.19|50.59|53.16|50.56|53.56|50.96|53.03|50.43|0
1672851000000|2023-01-04 16:50:00|53.13|50.53|52.93|50.33|53.36|50.76|52.8|50.2|0
1672851300000|2023-01-04 16:55:00|52.89|50.29|52.73|50.13|53.26|50.66|52.49|49.89|0
1672851600000|2023-01-04 17:00:00|52.53|49.93|52.79|50.19|52.99|50.39|52.53|49.93|0
1672851900000|2023-01-04 17:05:00|52.83|50.23|53.12|50.52|53.25|50.65|52.82|50.22|0
1672852200000|2023-01-04 17:10:00|53.05|50.45|53.15|50.55|53.25|50.65|52.86|50.26|0
1672852500000|2023-01-04 17:15:00|53.17|50.57|52.95|50.35|53.22|50.62|52.82|50.22|0
1672852800000|2023-01-04 17:20:00|52.92|50.32|52.62|50.02|53.15|50.55|52.56|49.96|0
1672853100000|2023-01-04 17:25:00|52.66|50.06|53.15|50.55|53.18|50.58|52.62|50.02|0
1672853400000|2023-01-04 17:30:00|53.11|50.51|52.69|50.09|53.11|50.51|52.49|49.89|0
1672853700000|2023-01-04 17:35:00|52.72|50.12|52.52|49.92|52.85|50.25|52.42|49.82|0
1672854000000|2023-01-04 17:40:00|52.55|49.95|52.45|49.85|52.65|50.05|52.39|49.79|0
1672854300000|2023-01-04 17:45:00|52.49|49.89|52.84|50.24|52.98|50.38|52.45|49.85|0
1672854600000|2023-01-04 17:50:00|52.81|50.21|53.21|50.61|53.44|50.84|52.71|50.11|0
1672854900000|2023-01-04 17:55:00|53.3|50.7|54.24|51.64|54.24|51.64|53.3|50.7|0
1672855200000|2023-01-04 18:00:00|54.27|51.67|54.54|51.94|55.18|52.58|54.24|51.64|0
1672855500000|2023-01-04 18:05:00|54.57|51.97|54.33|51.73|54.74|52.14|54.33|51.73|0
1672855800000|2023-01-04 18:10:00|54.37|51.77|54|51.4|54.4|51.8|54|51.4|0
1672856100000|2023-01-04 18:15:00|54.03|51.43|53.36|50.76|54.06|51.46|53.26|50.66|0
1672856400000|2023-01-04 18:20:00|53.35|50.75|53.36|50.76|53.49|50.89|53.26|50.66|0
1672856700000|2023-01-04 18:25:00|53.33|50.73|52.71|50.11|53.56|50.96|52.48|49.88|0
1672857000000|2023-01-04 18:30:00|52.67|50.07|52.44|49.84|52.71|50.11|52.41|49.81|0
1672857300000|2023-01-04 18:35:00|52.51|49.91|52.21|49.61|52.54|49.94|52.08|49.48|0
1672857600000|2023-01-04 18:40:00|52.24|49.64|52.47|49.87|52.57|49.97|52.15|49.55|0
1672857900000|2023-01-04 18:45:00|52.44|49.84|52.73|50.13|53.1|50.5|52.44|49.84|0
1672858200000|2023-01-04 18:50:00|52.7|50.1|52.73|50.13|52.78|50.18|52.54|49.94|0
1672858500000|2023-01-04 18:55:00|52.77|50.17|53.34|50.74|53.49|50.89|52.77|50.17|0
1672858800000|2023-01-04 19:00:00|53.38|50.78|54.44|51.84|56.07|53.47|51.85|49.25|0
1672859100000|2023-01-04 19:05:00|54.3|51.7|55.32|52.72|55.39|52.79|53.26|50.66|0
1672859400000|2023-01-04 19:10:00|55.12|52.52|54.5|51.9|55.74|53.14|54.47|51.87|0
1672859700000|2023-01-04 19:15:00|54.33|51.73|53.15|50.55|54.36|51.76|52.99|50.39|0
1672860000000|2023-01-04 19:20:00|53.25|50.65|55.01|52.41|55.35|52.75|53.25|50.65|0
1672860300000|2023-01-04 19:25:00|55.04|52.44|57.35|54.75|57.74|55.14|54.94|52.34|0
1672860600000|2023-01-04 19:30:00|57.78|55.18|56.74|54.14|57.78|55.18|56.53|53.93|0
1672860900000|2023-01-04 19:35:00|56.71|54.11|56.58|53.98|57.06|54.46|55.28|52.68|0
1672861200000|2023-01-04 19:40:00|56.69|54.09|56.47|53.87|57.04|54.44|55.53|52.93|0
1672861500000|2023-01-04 19:45:00|56.4|53.8|56.33|53.73|56.65|54.05|55.67|53.07|0
1672861800000|2023-01-04 19:50:00|56.4|53.8|56.26|53.66|56.93|54.33|55.77|53.17|0
1672862100000|2023-01-04 19:55:00|56.15|53.55|54.77|52.17|56.22|53.62|54.63|52.03|0
1672862400000|2023-01-04 20:00:00|54.87|52.27|53.85|51.25|54.87|52.27|53.79|51.19|0
1672862700000|2023-01-04 20:05:00|53.89|51.29|54.46|51.86|55.07|52.47|53.82|51.22|0
1672863000000|2023-01-04 20:10:00|54.49|51.89|54.53|51.93|55.07|52.47|54.22|51.62|0
1672863300000|2023-01-04 20:15:00|54.49|51.89|54.52|51.92|54.69|52.09|54.12|51.52|0
1672863600000|2023-01-04 20:20:00|54.54|51.94|55.28|52.68|55.62|53.02|54.25|51.65|0
1672863900000|2023-01-04 20:25:00|55.24|52.64|55.45|52.85|55.62|53.02|54.62|52.02|0
1672864200000|2023-01-04 20:30:00|55.59|52.99|55.9|53.3|56.07|53.47|55.31|52.71|0
1672864500000|2023-01-04 20:35:00|55.93|53.33|56.7|54.1|57.23|54.63|55.93|53.33|0
1672864800000|2023-01-04 20:40:00|56.77|54.17|57.37|54.77|57.59|54.99|56.77|54.17|0
1672865100000|2023-01-04 20:45:00|57.41|54.81|56.38|53.78|57.66|55.06|56.35|53.75|0
1672865400000|2023-01-04 20:50:00|56.31|53.71|55.65|53.05|56.34|53.74|55.58|52.98|0
1672865700000|2023-01-04 20:55:00|55.33|52.73|54.04|51.44|55.4|52.8|53.9|51.3|0
1672866000000|2023-01-04 21:00:00|54.1|51.5|54.1|51.5|54.65|52.05|54.03|51.43|0
1672866300000|2023-01-04 21:05:00|54.14|51.54|54.1|51.5|54.2|51.6|53.87|51.27|0
1672866600000|2023-01-04 21:10:00|54.13|51.53|54.34|51.74|54.34|51.74|54.03|51.43|0
1672866900000|2023-01-04 21:15:00|54.33|51.53|54.2|51.4|54.4|51.6|54.2|51.4|0
1672867200000|2023-01-04 21:20:00|54.23|51.43|54.36|51.56|54.4|51.6|54.23|51.43|0
1672867500000|2023-01-04 21:25:00|54.4|51.6|54.64|51.84|54.7|51.9|54.4|51.6|0
1672867800000|2023-01-04 21:30:00|54.67|51.87|54.91|52.11|54.91|52.11|54.63|51.83|0
1672868100000|2023-01-04 21:35:00|54.94|52.14|55.43|52.63|55.47|52.67|54.91|52.11|0
1672868400000|2023-01-04 21:40:00|55.49|52.69|54.86|52.06|55.5|52.7|54.79|51.99|0
1672868700000|2023-01-04 21:45:00|54.89|52.09|54.86|52.06|54.89|52.09|54.79|51.99|0
1672869000000|2023-01-04 21:50:00|54.82|52.02|54.79|51.99|54.89|52.09|54.79|51.99|0
1672869300000|2023-01-04 21:55:00|54.75|51.95|54.5|51.7|54.75|51.95|54.5|51.7|0
1672869600000|2023-01-04 22:00:00|54.58|51.78|54.62|51.82|54.67|51.87|54.58|51.78|0
1672869900000|2023-01-04 22:05:00|54.63|51.83|54.48|51.68|54.68|51.88|54.48|51.68|0
1672870200000|2023-01-04 22:10:00|54.46|51.66|54.44|51.64|54.53|51.73|54.42|51.62|0
1672870500000|2023-01-04 22:15:00|54.45|51.65|54.44|51.64|54.5|51.7|54.43|51.63|0
1672870800000|2023-01-04 22:20:00|54.45|51.65|54.22|51.42|54.45|51.65|54.17|51.37|0
1672871100000|2023-01-04 22:25:00|54.21|51.41|54.17|51.37|54.24|51.44|54.16|51.36|0
1672871400000|2023-01-04 22:30:00|54.19|51.39|54.16|51.36|54.19|51.39|54.16|51.36|0
1672871700000|2023-01-04 22:35:00|54.17|51.37|54.27|51.47|54.27|51.47|54.17|51.37|0
1672872000000|2023-01-04 22:40:00|54.24|51.44|54.25|51.45|54.27|51.47|54.24|51.44|0
1672872300000|2023-01-04 22:45:00|54.24|51.44|54.21|51.41|54.25|51.45|54.21|51.41|0
1672872600000|2023-01-04 22:50:00|54.22|51.42|54.23|51.43|54.25|51.45|54.19|51.39|0
1672872900000|2023-01-04 22:55:00|54.21|51.41|54.37|51.57|54.37|51.57|54.21|51.41|0
1672873200000|2023-01-04 23:00:00|54.38|51.58|54.53|51.73|54.56|51.76|54.24|51.44|0
1672873500000|2023-01-04 23:05:00|54.56|51.76|54.32|51.52|54.63|51.83|54.32|51.52|0
1672873800000|2023-01-04 23:10:00|54.35|51.55|54.45|51.65|54.56|51.76|54.34|51.54|0
1672874100000|2023-01-04 23:15:00|54.42|51.62|54.32|51.52|54.45|51.65|54.28|51.48|0
1672874400000|2023-01-04 23:20:00|54.35|51.55|54.38|51.58|54.55|51.75|54.32|51.52|0
1672874700000|2023-01-04 23:25:00|54.35|51.55|54.25|51.45|54.38|51.58|54.25|51.45|0
1672875000000|2023-01-04 23:30:00|54.21|51.41|54.04|51.24|54.25|51.45|54.01|51.21|0
1672875300000|2023-01-04 23:35:00|54.03|51.23|53.87|51.07|54.18|51.38|53.87|51.07|0
1672875600000|2023-01-04 23:40:00|53.91|51.11|53.9|51.1|53.94|51.14|53.87|51.07|0
1672875900000|2023-01-04 23:45:00|53.92|51.12|53.9|51.1|53.94|51.14|53.87|51.07|0
1672876200000|2023-01-04 23:50:00|53.94|51.14|53.87|51.07|53.94|51.14|53.87|51.07|0
1672876500000|2023-01-04 23:55:00|53.9|51.1|54.24|51.44|54.24|51.44|53.9|51.1|0
1672876800000|2023-01-05 00:00:00|54.27|51.47|54.4|51.6|54.44|51.64|54.17|51.37|0
1672877100000|2023-01-05 00:05:00|54.44|51.64|54.4|51.6|54.51|51.71|54.34|51.54|0
1672877400000|2023-01-05 00:10:00|54.42|51.62|54.44|51.64|54.52|51.72|54.3|51.5|0
1672877700000|2023-01-05 00:15:00|54.42|51.62|54.08|51.28|54.42|51.62|54.03|51.23|0
1672878000000|2023-01-05 00:20:00|54.03|51.23|54.13|51.33|54.13|51.33|53.99|51.19|0
1672878300000|2023-01-05 00:25:00|54.16|51.36|54.09|51.29|54.26|51.46|54.06|51.26|0
1672878600000|2023-01-05 00:30:00|54.11|51.31|54.26|51.46|54.29|51.49|54.09|51.29|0
1672878900000|2023-01-05 00:35:00|54.28|51.48|54.34|51.54|54.43|51.63|54.22|51.42|0
1672879200000|2023-01-05 00:40:00|54.32|51.52|54.56|51.76|54.56|51.76|54.26|51.46|0
1672879500000|2023-01-05 00:45:00|54.53|51.73|54.49|51.69|54.6|51.8|54.42|51.62|0
1672879800000|2023-01-05 00:50:00|54.48|51.68|54.39|51.59|54.56|51.76|54.35|51.55|0
1672880100000|2023-01-05 00:55:00|54.35|51.55|54.59|51.79|54.59|51.79|54.35|51.55|0
1672880400000|2023-01-05 01:00:00|54.62|51.82|54.45|51.65|54.79|51.99|54.4|51.6|0
1672880700000|2023-01-05 01:05:00|54.44|51.64|54.25|51.45|54.49|51.69|54.23|51.43|0
1672881000000|2023-01-05 01:10:00|54.21|51.41|54.14|51.34|54.3|51.5|54.11|51.31|0
1672881300000|2023-01-05 01:15:00|54.18|51.38|54.18|51.38|54.31|51.51|54.14|51.34|0
1672881600000|2023-01-05 01:20:00|54.21|51.41|54.01|51.21|54.24|51.44|53.94|51.14|0
1672881900000|2023-01-05 01:25:00|53.97|51.17|53.57|50.77|54.21|51.41|53.47|50.67|0
1672882200000|2023-01-05 01:30:00|53.64|50.84|53.57|50.77|53.74|50.94|53.47|50.67|0
1672882500000|2023-01-05 01:35:00|53.54|50.74|53.76|50.96|53.77|50.97|53.54|50.74|0
1672882800000|2023-01-05 01:40:00|53.74|50.94|53.67|50.87|53.77|50.97|53.57|50.77|0
1672883100000|2023-01-05 01:45:00|53.64|50.84|53.43|50.63|53.64|50.84|53.43|50.63|0
1672883400000|2023-01-05 01:50:00|53.42|50.62|53.63|50.83|53.67|50.87|53.4|50.6|0
1672883700000|2023-01-05 01:55:00|53.67|50.87|53.9|51.1|53.9|51.1|53.63|50.83|0
1672884000000|2023-01-05 02:00:00|53.93|51.13|54.58|51.78|54.61|51.81|53.87|51.07|0
1672884300000|2023-01-05 02:05:00|54.55|51.75|55.13|52.33|55.13|52.33|54.51|51.71|0
1672884600000|2023-01-05 02:10:00|55.09|52.29|55.3|52.5|55.3|52.5|54.99|52.19|0
1672884900000|2023-01-05 02:15:00|55.37|52.57|55.19|52.39|55.44|52.64|55.09|52.29|0
1672885200000|2023-01-05 02:20:00|55.16|52.36|55.19|52.39|55.43|52.63|55.16|52.36|0
1672885500000|2023-01-05 02:25:00|55.23|52.43|55.5|52.7|55.64|52.84|55.19|52.39|0
1672885800000|2023-01-05 02:30:00|55.54|52.74|55.34|52.54|55.74|52.94|55.33|52.53|0
1672886100000|2023-01-05 02:35:00|55.33|52.53|55.26|52.46|55.43|52.63|55.26|52.46|0
1672886400000|2023-01-05 02:40:00|55.29|52.49|55.12|52.32|55.36|52.56|55.01|52.21|0
1672886700000|2023-01-05 02:45:00|55.15|52.35|55.01|52.21|55.15|52.35|54.91|52.11|0
1672887000000|2023-01-05 02:50:00|55.04|52.24|54.91|52.11|55.04|52.24|54.87|52.07|0
1672887300000|2023-01-05 02:55:00|54.92|52.12|55.04|52.24|55.15|52.35|54.91|52.11|0
1672887600000|2023-01-05 03:00:00|55.08|52.28|55.11|52.31|55.18|52.38|55.01|52.21|0
1672887900000|2023-01-05 03:05:00|55.18|52.38|54.83|52.03|55.25|52.45|54.83|52.03|0
1672888200000|2023-01-05 03:10:00|54.85|52.05|54.8|52|54.97|52.17|54.69|51.89|0
1672888500000|2023-01-05 03:15:00|54.81|52.01|54.59|51.79|54.81|52.01|54.59|51.79|0
1672888800000|2023-01-05 03:20:00|54.62|51.82|54.9|52.1|54.9|52.1|54.62|51.82|0
1672889100000|2023-01-05 03:25:00|54.86|52.06|55|52.2|55.07|52.27|54.83|52.03|0
1672889400000|2023-01-05 03:30:00|54.98|52.18|54.86|52.06|55|52.2|54.72|51.92|0
1672889700000|2023-01-05 03:35:00|54.89|52.09|54.75|51.95|55.06|52.26|54.75|51.95|0
1672890000000|2023-01-05 03:40:00|54.79|51.99|54.98|52.18|55.03|52.23|54.79|51.99|0
1672890300000|2023-01-05 03:45:00|54.96|52.16|54.91|52.11|54.96|52.16|54.8|52|0
1672890600000|2023-01-05 03:50:00|54.92|52.12|55.02|52.22|55.18|52.38|54.92|52.12|0
1672890900000|2023-01-05 03:55:00|55.06|52.26|54.88|52.08|55.06|52.26|54.85|52.05|0
1672891200000|2023-01-05 04:00:00|54.85|52.05|54.71|51.91|54.85|52.05|54.57|51.77|0
1672891500000|2023-01-05 04:05:00|54.68|51.88|54.78|51.98|54.81|52.01|54.68|51.88|0
1672891800000|2023-01-05 04:10:00|54.74|51.94|54.67|51.87|54.81|52.01|54.67|51.87|0
1672892100000|2023-01-05 04:15:00|54.64|51.84|54.4|51.6|54.64|51.84|54.4|51.6|0
1672892400000|2023-01-05 04:20:00|54.42|51.62|54.23|51.43|54.43|51.63|54.16|51.36|0
1672892700000|2023-01-05 04:25:00|54.19|51.39|53.99|51.19|54.19|51.39|53.99|51.19|0
1672893000000|2023-01-05 04:30:00|53.92|51.12|53.71|50.91|53.95|51.15|53.71|50.91|0
1672893300000|2023-01-05 04:35:00|53.75|50.95|53.78|50.98|53.78|50.98|53.61|50.81|0
1672893600000|2023-01-05 04:40:00|53.71|50.91|53.48|50.68|53.81|51.01|53.48|50.68|0
1672893900000|2023-01-05 04:45:00|53.51|50.71|53.64|50.84|53.68|50.88|53.51|50.71|0
1672894200000|2023-01-05 04:50:00|53.66|50.86|53.67|50.87|53.78|50.98|53.57|50.77|0
1672894500000|2023-01-05 04:55:00|53.66|50.86|53.61|50.81|53.71|50.91|53.57|50.77|0
1672894800000|2023-01-05 05:00:00|53.57|50.77|53.54|50.74|53.64|50.84|53.5|50.7|0
1672895100000|2023-01-05 05:05:00|53.55|50.75|53.47|50.67|53.64|50.84|53.47|50.67|0
1672895400000|2023-01-05 05:10:00|53.5|50.7|53.37|50.57|53.54|50.74|53.37|50.57|0
1672895700000|2023-01-05 05:15:00|53.4|50.6|53.62|50.82|53.63|50.83|53.4|50.6|0
1672896000000|2023-01-05 05:20:00|53.63|50.83|53.77|50.97|53.8|51|53.6|50.8|0
1672896300000|2023-01-05 05:25:00|53.73|50.93|53.8|51|53.87|51.07|53.7|50.9|0
1672896600000|2023-01-05 05:30:00|53.76|50.96|53.7|50.9|53.83|51.03|53.7|50.9|0
1672896900000|2023-01-05 05:35:00|53.66|50.86|53.66|50.86|53.7|50.9|53.56|50.76|0
1672897200000|2023-01-05 05:40:00|53.63|50.83|53.62|50.82|53.64|50.84|53.49|50.69|0
1672897500000|2023-01-05 05:45:00|53.64|50.84|53.66|50.86|53.76|50.96|53.59|50.79|0
1672897800000|2023-01-05 05:50:00|53.69|50.89|53.82|51.02|53.82|51.02|53.66|50.86|0
1672898100000|2023-01-05 05:55:00|53.79|50.99|53.62|50.82|53.82|51.02|53.62|50.82|0
1672898400000|2023-01-05 06:00:00|53.65|50.85|53.82|51.02|53.96|51.16|53.59|50.79|0
1672898700000|2023-01-05 06:05:00|53.8|51|53.6|50.8|53.97|51.17|53.55|50.75|0
1672899000000|2023-01-05 06:10:00|53.58|50.78|53.48|50.68|53.75|50.95|53.41|50.61|0
1672899300000|2023-01-05 06:15:00|53.45|50.65|53.66|50.86|53.66|50.86|53.45|50.65|0
1672899600000|2023-01-05 06:20:00|53.65|50.85|53.75|50.95|53.81|51.01|53.65|50.85|0
1672899900000|2023-01-05 06:25:00|53.78|50.98|53.81|51.01|53.88|51.08|53.71|50.91|0
1672900200000|2023-01-05 06:30:00|53.85|51.05|53.95|51.15|53.95|51.15|53.81|51.01|0
1672900500000|2023-01-05 06:35:00|53.96|51.16|53.91|51.11|54.05|51.25|53.91|51.11|0
1672900800000|2023-01-05 06:40:00|53.93|51.13|53.87|51.07|53.93|51.13|53.81|51.01|0
1672901100000|2023-01-05 06:45:00|53.91|51.11|53.97|51.17|54.08|51.28|53.91|51.11|0
1672901400000|2023-01-05 06:50:00|54.01|51.21|54.59|51.79|54.59|51.79|53.94|51.14|0
1672901700000|2023-01-05 06:55:00|54.52|51.72|54.79|51.99|54.79|51.99|54.47|51.67|0
1672902000000|2023-01-05 07:00:00|54.72|51.92|54.67|51.87|54.75|51.95|54.31|51.51|0
1672902300000|2023-01-05 07:05:00|54.65|51.85|54.62|51.82|54.79|51.99|54.55|51.75|0
1672902600000|2023-01-05 07:10:00|54.63|51.83|54.55|51.75|54.79|51.99|54.51|51.71|0
1672902900000|2023-01-05 07:15:00|54.58|51.78|54.54|51.74|54.61|51.81|54.41|51.61|0
1672903200000|2023-01-05 07:20:00|54.51|51.71|54.41|51.61|54.51|51.71|54.27|51.47|0
1672903500000|2023-01-05 07:25:00|54.42|51.62|54.51|51.71|54.58|51.78|54.4|51.6|0
1672903800000|2023-01-05 07:30:00|54.54|51.74|54.68|51.88|54.69|51.89|54.27|51.47|0
1672904100000|2023-01-05 07:35:00|54.61|51.81|54.47|51.67|54.68|51.88|54.43|51.63|0
1672904400000|2023-01-05 07:40:00|54.45|51.65|54.52|51.72|54.52|51.72|54.33|51.53|0
1672904700000|2023-01-05 07:45:00|54.5|51.7|55.08|52.28|55.08|52.28|54.47|51.67|0
1672905000000|2023-01-05 07:50:00|55.12|52.32|54.98|52.18|55.25|52.45|54.98|52.18|0
1672905300000|2023-01-05 07:55:00|54.94|52.14|54.98|52.18|55.2|52.4|54.91|52.11|0
1672905600000|2023-01-05 08:00:00|54.94|52.14|54.73|51.93|55.04|52.24|54.53|51.73|0
1672905900000|2023-01-05 08:05:00|54.7|51.9|54.58|51.98|54.77|52.17|54.38|51.78|0
1672906200000|2023-01-05 08:10:00|54.63|52.03|54.31|51.71|54.94|52.34|54.31|51.71|0
1672906500000|2023-01-05 08:15:00|54.29|51.69|54.41|51.81|54.66|52.06|54.22|51.62|0
1672906800000|2023-01-05 08:20:00|54.46|51.86|54.46|51.86|54.73|52.13|54.39|51.79|0
1672907100000|2023-01-05 08:25:00|54.52|51.92|54.52|51.92|54.56|51.96|54.18|51.58|0
1672907400000|2023-01-05 08:30:00|54.49|51.89|54.49|51.89|54.63|52.03|54.25|51.65|0
1672907700000|2023-01-05 08:35:00|54.56|51.96|55.37|52.77|55.66|53.06|54.56|51.96|0
1672908000000|2023-01-05 08:40:00|55.3|52.7|55.28|52.68|55.56|52.96|55.26|52.66|0
1672908300000|2023-01-05 08:45:00|55.24|52.64|55|52.4|55.31|52.71|54.79|52.19|0
1672908600000|2023-01-05 08:50:00|54.96|52.36|54.75|52.15|55.03|52.43|54.72|52.12|0
1672908900000|2023-01-05 08:55:00|54.72|52.12|54.51|51.91|54.93|52.33|54.48|51.88|0
1672909200000|2023-01-05 09:00:00|54.55|51.95|54.68|52.08|54.82|52.22|54.44|51.84|0
1672909500000|2023-01-05 09:05:00|54.72|52.12|55.08|52.48|55.08|52.48|54.53|51.93|0
1672909800000|2023-01-05 09:10:00|55.03|52.43|54.66|52.06|55.09|52.49|54.65|52.05|0
1672910100000|2023-01-05 09:15:00|54.65|52.05|53.93|51.33|54.66|52.06|53.83|51.23|0
1672910400000|2023-01-05 09:20:00|53.86|51.26|53.82|51.22|54.11|51.51|53.72|51.12|0
1672910700000|2023-01-05 09:25:00|53.89|51.29|54.06|51.46|54.13|51.53|53.89|51.29|0
1672911000000|2023-01-05 09:30:00|54.04|51.44|54.3|51.7|54.36|51.76|53.92|51.32|0
1672911300000|2023-01-05 09:35:00|54.33|51.73|54.06|51.46|54.43|51.83|54.02|51.42|0
1672911600000|2023-01-05 09:40:00|54.09|51.49|54.33|51.73|54.36|51.76|53.85|51.25|0
1672911900000|2023-01-05 09:45:00|54.29|51.69|53.99|51.39|54.31|51.71|53.95|51.35|0
1672912200000|2023-01-05 09:50:00|53.97|51.37|54.12|51.52|54.36|51.76|53.95|51.35|0
1672912500000|2023-01-05 09:55:00|54.09|51.49|53.51|50.91|54.15|51.55|53.51|50.91|0
1672912800000|2023-01-05 10:00:00|53.53|50.93|53.07|50.47|53.78|51.18|52.97|50.37|0
1672913100000|2023-01-05 10:05:00|53.09|50.49|53.44|50.84|53.54|50.94|53|50.4|0
1672913400000|2023-01-05 10:10:00|53.37|50.77|53.47|50.87|53.5|50.9|53.3|50.7|0
1672913700000|2023-01-05 10:15:00|53.44|50.84|53.1|50.5|53.44|50.84|53|50.4|0
1672914000000|2023-01-05 10:20:00|53.07|50.47|53|50.4|53.13|50.53|52.78|50.18|0
1672914300000|2023-01-05 10:25:00|52.98|50.38|53.16|50.56|53.23|50.63|52.9|50.3|0
1672914600000|2023-01-05 10:30:00|53.15|50.55|53.14|50.54|53.26|50.66|53.06|50.46|0
1672914900000|2023-01-05 10:35:00|53.16|50.56|52.76|50.16|53.19|50.59|52.66|50.06|0
1672915200000|2023-01-05 10:40:00|52.79|50.19|52.56|49.96|52.86|50.26|52.52|49.92|0
1672915500000|2023-01-05 10:45:00|52.52|49.92|52.89|50.29|52.97|50.37|52.52|49.92|0
1672915800000|2023-01-05 10:50:00|52.86|50.26|53.02|50.42|53.21|50.61|52.86|50.26|0
1672916100000|2023-01-05 10:55:00|53|50.4|52.94|50.34|53.07|50.47|52.89|50.29|0
1672916400000|2023-01-05 11:00:00|52.92|50.32|52.72|50.12|52.92|50.32|52.65|50.05|0
1672916700000|2023-01-05 11:05:00|52.75|50.15|52.72|50.12|52.82|50.22|52.55|49.95|0
1672917000000|2023-01-05 11:10:00|52.65|50.05|52.37|49.77|52.68|50.08|52.28|49.68|0
1672917300000|2023-01-05 11:15:00|52.35|49.75|52.35|49.75|52.48|49.88|52.18|49.58|0
1672917600000|2023-01-05 11:20:00|52.33|49.73|52.63|50.03|52.68|50.08|52.33|49.73|0
1672917900000|2023-01-05 11:25:00|52.64|50.04|52.54|49.94|52.71|50.11|52.51|49.91|0
1672918200000|2023-01-05 11:30:00|52.53|49.93|53|50.4|53.07|50.47|52.49|49.89|0
1672918500000|2023-01-05 11:35:00|53.02|50.42|52.97|50.37|53.04|50.44|52.79|50.19|0
1672918800000|2023-01-05 11:40:00|53|50.4|52.93|50.33|53.14|50.54|52.9|50.3|0
1672919100000|2023-01-05 11:45:00|52.95|50.35|52.9|50.3|53|50.4|52.77|50.17|0
1672919400000|2023-01-05 11:50:00|52.92|50.32|52.4|49.8|53|50.4|52.37|49.77|0
1672919700000|2023-01-05 11:55:00|52.39|49.79|52.93|50.33|52.93|50.33|52.37|49.77|0
1672920000000|2023-01-05 12:00:00|52.96|50.36|53.18|50.58|53.3|50.7|52.93|50.33|0
1672920300000|2023-01-05 12:05:00|53.19|50.59|53.23|50.63|53.24|50.64|53.03|50.43|0
1672920600000|2023-01-05 12:10:00|53.26|50.66|53.09|50.49|53.26|50.66|53.02|50.42|0
1672920900000|2023-01-05 12:15:00|53.06|50.46|52.79|50.19|53.12|50.52|52.72|50.12|0
1672921200000|2023-01-05 12:20:00|52.76|50.16|52.56|49.96|52.79|50.19|52.56|49.96|0
1672921500000|2023-01-05 12:25:00|52.57|49.97|52.7|50.1|52.85|50.25|52.56|49.96|0
1672921800000|2023-01-05 12:30:00|52.69|50.09|52.06|49.46|52.89|50.29|52.06|49.46|0
1672922100000|2023-01-05 12:35:00|52.03|49.43|52.42|49.82|52.42|49.82|52.03|49.43|0
1672922400000|2023-01-05 12:40:00|52.44|49.84|52.83|50.23|52.85|50.25|52.42|49.82|0
1672922700000|2023-01-05 12:45:00|52.85|50.25|53.35|50.75|53.45|50.85|52.82|50.22|0
1672923000000|2023-01-05 12:50:00|53.38|50.78|53.28|50.68|53.55|50.95|53.25|50.65|0
1672923300000|2023-01-05 12:55:00|53.21|50.61|53.48|50.88|53.51|50.91|53.11|50.51|0
1672923600000|2023-01-05 13:00:00|53.41|50.81|53.64|51.04|53.68|51.08|53.24|50.64|0
1672923900000|2023-01-05 13:05:00|53.68|51.08|53.54|50.94|53.91|51.31|53.47|50.87|0
1672924200000|2023-01-05 13:10:00|53.61|51.01|53.66|51.06|53.93|51.33|53.61|51.01|0
1672924500000|2023-01-05 13:15:00|53.69|51.09|55.31|52.71|55.68|53.08|53.69|51.09|0
1672924800000|2023-01-05 13:20:00|55.28|52.68|54.79|52.19|55.56|52.96|54.76|52.16|0
1672925100000|2023-01-05 13:25:00|54.76|52.16|55.02|52.42|55.19|52.59|54.76|52.16|0
1672925400000|2023-01-05 13:30:00|55.12|52.52|55.86|53.26|56.45|53.85|55.12|52.52|0
1672925700000|2023-01-05 13:35:00|56|53.4|56.21|53.61|56.92|54.32|56|53.4|0
1672926000000|2023-01-05 13:40:00|56.18|53.58|55.71|53.11|56.57|53.97|55.4|52.8|0
1672926300000|2023-01-05 13:45:00|55.75|53.15|57.17|54.57|57.31|54.71|55.61|53.01|0
1672926600000|2023-01-05 13:50:00|57.21|54.61|57.4|54.8|57.52|54.92|56.99|54.39|0
1672926900000|2023-01-05 13:55:00|57.42|54.82|57.56|54.96|57.66|55.06|57.22|54.62|0
1672927200000|2023-01-05 14:00:00|57.58|54.98|58.29|55.69|58.56|55.96|57.58|54.98|0
1672927500000|2023-01-05 14:05:00|58.31|55.71|58.02|55.42|58.52|55.92|57.88|55.28|0
1672927800000|2023-01-05 14:10:00|58|55.4|57.84|55.24|58.49|55.89|57.8|55.2|0
1672928100000|2023-01-05 14:15:00|57.87|55.27|57.98|55.38|58.05|55.45|57.69|55.09|0
1672928400000|2023-01-05 14:20:00|57.96|55.36|58.63|56.03|58.77|56.17|57.96|55.36|0
1672928700000|2023-01-05 14:25:00|58.59|55.99|57.69|55.09|58.61|56.01|57.69|55.09|0
1672929000000|2023-01-05 14:30:00|57.62|55.02|59.5|56.9|59.87|57.27|57.58|54.98|0
1672929300000|2023-01-05 14:35:00|59.57|56.97|60.49|57.89|60.68|58.08|59.21|56.61|0
1672929600000|2023-01-05 14:40:00|60.72|58.12|60.92|58.32|61.77|59.17|60.72|58.12|0
1672929900000|2023-01-05 14:45:00|61.3|58.7|61.74|59.14|62.24|59.64|61.2|58.6|0
1672930200000|2023-01-05 14:50:00|61.82|59.22|60.88|58.28|61.86|59.26|60.88|58.28|0
1672930500000|2023-01-05 14:55:00|60.99|58.39|59.74|57.14|61.14|58.54|59.48|56.88|0
1672930800000|2023-01-05 15:00:00|60|57.4|59.41|56.81|60.37|57.77|59.12|56.52|0
1672931100000|2023-01-05 15:05:00|59.37|56.77|58.68|56.08|60.18|57.58|57.46|54.86|0
1672931400000|2023-01-05 15:10:00|58.64|56.04|57.84|55.24|59|56.4|56.98|54.38|0
1672931700000|2023-01-05 15:15:00|57.87|55.27|58.67|56.07|58.94|56.34|57.66|55.06|0
1672932000000|2023-01-05 15:20:00|58.7|56.1|59.25|56.65|59.77|57.17|58.59|55.99|0
1672932300000|2023-01-05 15:25:00|59.29|56.69|58.81|56.21|59.45|56.85|58.37|55.77|0
1672932600000|2023-01-05 15:30:00|58.92|56.32|59.43|56.83|59.58|56.98|58.66|56.06|0
1672932900000|2023-01-05 15:35:00|59.54|56.94|59.36|56.76|59.95|57.35|59.1|56.5|0
1672933200000|2023-01-05 15:40:00|59.32|56.72|58.37|55.77|59.84|57.24|58.26|55.66|0
1672933500000|2023-01-05 15:45:00|58.51|55.91|58.91|56.31|59.17|56.57|58.33|55.73|0
1672933800000|2023-01-05 15:50:00|58.84|56.24|60.02|57.42|60.28|57.68|58.84|56.24|0
1672934100000|2023-01-05 15:55:00|60.05|57.45|60.24|57.64|60.35|57.75|59.68|57.08|0
1672934400000|2023-01-05 16:00:00|60.31|57.71|59.86|57.26|60.61|58.01|59.86|57.26|0
1672934700000|2023-01-05 16:05:00|59.9|57.3|59.75|57.15|60.09|57.49|59.57|56.97|0
1672935000000|2023-01-05 16:10:00|59.68|57.08|59.79|57.19|59.82|57.22|58.83|56.23|0
1672935300000|2023-01-05 16:15:00|59.56|56.96|60.01|57.41|60.01|57.41|59.31|56.71|0
1672935600000|2023-01-05 16:20:00|60.16|57.56|61.07|58.47|61.19|58.59|59.97|57.37|0
1672935900000|2023-01-05 16:25:00|61.11|58.51|60.47|57.87|61.22|58.62|60.47|57.87|0
1672936200000|2023-01-05 16:30:00|60.55|57.95|60.54|57.94|60.73|58.13|60.13|57.53|0
1672936500000|2023-01-05 16:35:00|60.58|57.98|60.47|57.87|60.58|57.98|59.87|57.27|0
1672936800000|2023-01-05 16:40:00|60.43|57.83|59.68|57.08|60.62|58.02|59.54|56.94|0
1672937100000|2023-01-05 16:45:00|59.76|57.16|59.65|57.05|59.79|57.19|59.31|56.71|0
1672937400000|2023-01-05 16:50:00|59.57|56.97|60.24|57.64|60.31|57.71|59.57|56.97|0
1672937700000|2023-01-05 16:55:00|60.2|57.6|60.46|57.86|60.65|58.05|59.94|57.34|0
1672938000000|2023-01-05 17:00:00|60.53|57.93|59.79|57.19|60.61|58.01|59.68|57.08|0
1672938300000|2023-01-05 17:05:00|59.82|57.22|59.38|56.78|60.01|57.41|59.16|56.56|0
1672938600000|2023-01-05 17:10:00|59.42|56.82|59.93|57.33|60.01|57.41|59.38|56.78|0
1672938900000|2023-01-05 17:15:00|59.97|57.37|60.63|58.03|60.76|58.16|59.68|57.08|0
1672939200000|2023-01-05 17:20:00|60.65|58.05|59.68|57.08|60.8|58.2|59.46|56.86|0
1672939500000|2023-01-05 17:25:00|59.72|57.12|59.79|57.19|59.9|57.3|59.5|56.9|0
1672939800000|2023-01-05 17:30:00|59.83|57.23|59.02|56.42|59.87|57.27|58.8|56.2|0
1672940100000|2023-01-05 17:35:00|58.98|56.38|59.64|57.04|59.75|57.15|58.83|56.23|0
1672940400000|2023-01-05 17:40:00|59.6|57|60.05|57.45|60.16|57.56|59.57|56.97|0
1672940700000|2023-01-05 17:45:00|60.01|57.41|59.9|57.3|60.16|57.56|59.75|57.15|0
1672941000000|2023-01-05 17:50:00|59.97|57.37|60.15|57.55|60.34|57.74|59.75|57.15|0
1672941300000|2023-01-05 17:55:00|60.19|57.59|60.26|57.66|60.41|57.81|60.11|57.51|0
1672941600000|2023-01-05 18:00:00|60.3|57.7|60.49|57.89|60.64|58.04|60.23|57.63|0
1672941900000|2023-01-05 18:05:00|60.52|57.92|60|57.4|60.52|57.92|59.89|57.29|0
1672942200000|2023-01-05 18:10:00|60.04|57.44|60.75|58.15|60.75|58.15|60.04|57.44|0
1672942500000|2023-01-05 18:15:00|60.78|58.18|60.71|58.11|60.86|58.26|60.63|58.03|0
1672942800000|2023-01-05 18:20:00|60.67|58.07|58.2|55.6|60.67|58.07|57.91|55.31|0
1672943100000|2023-01-05 18:25:00|57.98|55.38|58.27|55.67|58.56|55.96|57.34|54.74|0
1672943400000|2023-01-05 18:30:00|58.05|55.45|57.55|54.95|58.27|55.67|57.3|54.7|0
1672943700000|2023-01-05 18:35:00|57.51|54.91|58.07|55.47|58.27|55.67|57.3|54.7|0
1672944000000|2023-01-05 18:40:00|58.05|55.45|58.26|55.66|58.45|55.85|57.55|54.95|0
1672944300000|2023-01-05 18:45:00|58.19|55.59|57.85|55.25|58.88|56.28|57.67|55.07|0
1672944600000|2023-01-05 18:50:00|57.88|55.28|57.81|55.21|58.07|55.47|57.6|55|0
1672944900000|2023-01-05 18:55:00|57.88|55.28|58.03|55.43|58.32|55.72|57.38|54.78|0
1672945200000|2023-01-05 19:00:00|57.99|55.39|57.77|55.17|58.21|55.61|57.34|54.74|0
1672945500000|2023-01-05 19:05:00|57.79|55.19|57.48|54.88|57.84|55.24|57.36|54.76|0
1672945800000|2023-01-05 19:10:00|57.45|54.85|58.46|55.86|58.46|55.86|57.34|54.74|0
1672946100000|2023-01-05 19:15:00|58.38|55.78|57.73|55.13|58.38|55.78|57.73|55.13|0
1672946400000|2023-01-05 19:20:00|57.66|55.06|57.98|55.38|58.16|55.56|57.66|55.06|0
1672946700000|2023-01-05 19:25:00|58.02|55.42|58.6|56|58.71|56.11|57.8|55.2|0
1672947000000|2023-01-05 19:30:00|58.56|55.96|58.3|55.7|58.56|55.96|58.09|55.49|0
1672947300000|2023-01-05 19:35:00|58.29|55.69|57.22|54.62|58.3|55.7|56.83|54.23|0
1672947600000|2023-01-05 19:40:00|57.15|54.55|57.33|54.73|57.43|54.83|56.93|54.33|0
1672947900000|2023-01-05 19:45:00|57.4|54.8|56.75|54.15|57.4|54.8|56.37|53.77|0
1672948200000|2023-01-05 19:50:00|56.79|54.19|56.72|54.12|57.04|54.44|56.61|54.01|0
1672948500000|2023-01-05 19:55:00|56.75|54.15|57.57|54.97|57.64|55.04|56.58|53.98|0
1672948800000|2023-01-05 20:00:00|57.64|55.04|58.04|55.44|58.29|55.69|57.64|55.04|0
1672949100000|2023-01-05 20:05:00|58.08|55.48|58.44|55.84|58.44|55.84|58.04|55.44|0
1672949400000|2023-01-05 20:10:00|58.4|55.8|58.65|56.05|58.91|56.31|58.4|55.8|0
1672949700000|2023-01-05 20:15:00|58.58|55.98|58.91|56.31|59.11|56.51|58.36|55.76|0
1672950000000|2023-01-05 20:20:00|59.06|56.46|59.16|56.56|59.28|56.68|58.73|56.13|0
1672950300000|2023-01-05 20:25:00|59.13|56.53|59.42|56.82|59.72|57.12|59.13|56.53|0
1672950600000|2023-01-05 20:30:00|59.46|56.86|59.53|56.93|60.02|57.42|59.38|56.78|0
1672950900000|2023-01-05 20:35:00|59.6|57|59.12|56.52|59.6|57|58.9|56.3|0
1672951200000|2023-01-05 20:40:00|59.16|56.56|59.64|57.04|59.94|57.34|59.09|56.49|0
1672951500000|2023-01-05 20:45:00|59.53|56.93|59.84|57.24|60.05|57.45|59.01|56.41|0
1672951800000|2023-01-05 20:50:00|60.08|57.48|60.32|57.72|60.32|57.72|59.53|56.93|0
1672952100000|2023-01-05 20:55:00|60.17|57.57|59.57|56.97|60.17|57.57|59.42|56.82|0
1672952400000|2023-01-05 21:00:00|59.6|57|59.34|56.74|59.75|57.15|59.16|56.56|0
1672952700000|2023-01-05 21:05:00|59.36|56.76|59.53|56.93|59.79|57.19|59.36|56.76|0
1672953000000|2023-01-05 21:10:00|59.56|56.96|59.49|56.89|59.71|57.11|59.38|56.78|0
1672953300000|2023-01-05 21:15:00|59.51|56.71|59.36|56.56|59.55|56.75|59.36|56.56|0
1672953600000|2023-01-05 21:20:00|59.33|56.53|59.18|56.38|59.4|56.6|59.18|56.38|0
1672953900000|2023-01-05 21:25:00|59.2|56.4|59.18|56.38|59.25|56.45|59.1|56.3|0
1672954200000|2023-01-05 21:30:00|59.14|56.34|59.18|56.38|59.21|56.41|59.03|56.23|0
1672954500000|2023-01-05 21:35:00|59.1|56.3|59.25|56.45|59.28|56.48|59.1|56.3|0
1672954800000|2023-01-05 21:40:00|59.21|56.41|59.1|56.3|59.25|56.45|59.1|56.3|0
1672955100000|2023-01-05 21:45:00|59.02|56.22|59.13|56.33|59.32|56.52|59.02|56.22|0
1672955400000|2023-01-05 21:50:00|59.15|56.35|59.21|56.41|59.21|56.41|59.1|56.3|0
1672955700000|2023-01-05 21:55:00|59.24|56.44|59.16|56.36|59.24|56.44|59.11|56.31|0
1672956000000|2023-01-05 22:00:00|59.21|56.41|59.24|56.44|59.24|56.44|59.2|56.4|0
1672956300000|2023-01-05 22:05:00|59.27|56.47|59.35|56.55|59.35|56.55|59.27|56.47|0
1672956600000|2023-01-05 22:10:00|59.34|56.54|59.29|56.49|59.35|56.55|59.28|56.48|0
1672956900000|2023-01-05 22:15:00|59.3|56.5|59.27|56.47|59.3|56.5|59.27|56.47|0
1672957200000|2023-01-05 22:20:00|59.26|56.46|59.24|56.44|59.26|56.46|59.23|56.43|0
1672957500000|2023-01-05 22:25:00|59.25|56.45|59.26|56.46|59.26|56.46|59.25|56.45|0
1672957800000|2023-01-05 22:30:00|59.25|56.45|59.25|56.45|59.25|56.45|59.25|56.45|0
1672958100000|2023-01-05 22:35:00|59.24|56.44|59.24|56.44|59.24|56.44|59.24|56.44|0
1672958700000|2023-01-05 22:45:00|59.2|56.4|59.15|56.35|59.22|56.42|59.08|56.28|0
1672959000000|2023-01-05 22:50:00|59.18|56.38|59.22|56.42|59.22|56.42|59.18|56.38|0
1672959300000|2023-01-05 22:55:00|59.19|56.39|59.08|56.28|59.19|56.39|59.02|56.22|0
1672959600000|2023-01-05 23:00:00|58.94|56.14|58.96|56.16|59.14|56.34|58.83|56.03|0
1672959900000|2023-01-05 23:05:00|58.94|56.14|59.25|56.45|59.29|56.49|58.94|56.14|0
1672960200000|2023-01-05 23:10:00|59.22|56.42|58.96|56.16|59.25|56.45|58.88|56.08|0
1672960500000|2023-01-05 23:15:00|58.98|56.18|58.81|56.01|59.03|56.23|58.7|55.9|0
1672960800000|2023-01-05 23:20:00|58.85|56.05|58.95|56.15|58.99|56.19|58.73|55.93|0
1672961100000|2023-01-05 23:25:00|58.92|56.12|58.84|56.04|58.95|56.15|58.81|56.01|0
1672961400000|2023-01-05 23:30:00|58.88|56.08|58.8|56|58.91|56.11|58.73|55.93|0
1672961700000|2023-01-05 23:35:00|58.84|56.04|58.8|56|58.99|56.19|58.73|55.93|0
1672962000000|2023-01-05 23:40:00|58.84|56.04|58.69|55.89|58.86|56.06|58.65|55.85|0
1672962300000|2023-01-05 23:45:00|58.65|55.85|58.54|55.74|58.65|55.85|58.43|55.63|0
1672962600000|2023-01-05 23:50:00|58.51|55.71|58.58|55.78|58.69|55.89|58.51|55.71|0
1672962900000|2023-01-05 23:55:00|58.56|55.76|58.76|55.96|58.76|55.96|58.5|55.7|0
1672963200000|2023-01-06 00:00:00|58.61|55.81|58.57|55.77|58.72|55.92|58.43|55.63|0
1672963500000|2023-01-06 00:05:00|58.59|55.79|58.35|55.55|58.65|55.85|58.35|55.55|0
1672963800000|2023-01-06 00:10:00|58.32|55.52|58.61|55.81|58.75|55.95|58.28|55.48|0
1672964100000|2023-01-06 00:15:00|58.68|55.88|58.42|55.62|58.79|55.99|58.42|55.62|0
1672964400000|2023-01-06 00:20:00|58.39|55.59|58.46|55.66|58.46|55.66|58.33|55.53|0
1672964700000|2023-01-06 00:25:00|58.42|55.62|58.31|55.51|58.53|55.73|58.31|55.51|0
1672965000000|2023-01-06 00:30:00|58.27|55.47|58.2|55.4|58.31|55.51|58.13|55.33|0
1672965300000|2023-01-06 00:35:00|58.24|55.44|58.34|55.54|58.34|55.54|58.16|55.36|0
1672965600000|2023-01-06 00:40:00|58.31|55.51|58.32|55.52|58.42|55.62|58.27|55.47|0
1672965900000|2023-01-06 00:45:00|58.34|55.54|58.36|55.56|58.38|55.58|58.27|55.47|0
1672966200000|2023-01-06 00:50:00|58.34|55.54|58.34|55.54|58.38|55.58|58.3|55.5|0
1672966500000|2023-01-06 00:55:00|58.37|55.57|58.17|55.37|58.37|55.57|58.12|55.32|0
1672966800000|2023-01-06 01:00:00|58.15|55.35|57.97|55.17|58.15|55.35|57.97|55.17|0
1672967100000|2023-01-06 01:05:00|57.99|55.19|58.11|55.31|58.13|55.33|57.94|55.14|0
1672967400000|2023-01-06 01:10:00|58.13|55.33|58|55.2|58.15|55.35|57.9|55.1|0
1672967700000|2023-01-06 01:15:00|57.99|55.19|58.53|55.73|58.58|55.78|57.99|55.19|0
1672968000000|2023-01-06 01:20:00|58.51|55.71|58.47|55.67|58.69|55.89|58.47|55.67|0
1672968300000|2023-01-06 01:25:00|58.51|55.71|58.51|55.71|58.65|55.85|58.47|55.67|0
1672968600000|2023-01-06 01:30:00|58.49|55.69|58.18|55.38|58.49|55.69|58.14|55.34|0
1672968900000|2023-01-06 01:35:00|58.14|55.34|58.07|55.27|58.14|55.34|57.89|55.09|0
1672969200000|2023-01-06 01:40:00|58.1|55.3|57.85|55.05|58.1|55.3|57.78|54.98|0
1672969500000|2023-01-06 01:45:00|57.89|55.09|57.96|55.16|57.99|55.19|57.89|55.09|0
1672969800000|2023-01-06 01:50:00|57.99|55.19|58.06|55.26|58.06|55.26|57.85|55.05|0
1672970100000|2023-01-06 01:55:00|58.03|55.23|57.88|55.08|58.06|55.26|57.85|55.05|0
1672970400000|2023-01-06 02:00:00|57.85|55.05|57.66|54.86|57.85|55.05|57.66|54.86|0
1672970700000|2023-01-06 02:05:00|57.7|54.9|57.79|54.99|57.81|55.01|57.66|54.86|0
1672971000000|2023-01-06 02:10:00|57.77|54.97|57.88|55.08|57.91|55.11|57.77|54.97|0
1672971300000|2023-01-06 02:15:00|57.84|55.04|57.69|54.89|57.84|55.04|57.64|54.84|0
1672971600000|2023-01-06 02:20:00|57.73|54.93|57.73|54.93|57.89|55.09|57.73|54.93|0
1672971900000|2023-01-06 02:25:00|57.76|54.96|57.69|54.89|57.76|54.96|57.66|54.86|0
1672972200000|2023-01-06 02:30:00|57.67|54.87|57.8|55|57.8|55|57.65|54.85|0
1672972500000|2023-01-06 02:35:00|57.82|55.02|57.83|55.03|57.87|55.07|57.69|54.89|0
1672972800000|2023-01-06 02:40:00|57.85|55.05|57.87|55.07|57.96|55.16|57.85|55.05|0
1672973100000|2023-01-06 02:45:00|57.83|55.03|57.76|54.96|57.83|55.03|57.69|54.89|0
1672973400000|2023-01-06 02:50:00|57.79|54.99|57.83|55.03|57.97|55.17|57.79|54.99|0
1672973700000|2023-01-06 02:55:00|57.86|55.06|57.72|54.92|57.93|55.13|57.68|54.88|0
1672974000000|2023-01-06 03:00:00|57.75|54.95|57.46|54.66|57.82|55.02|57.43|54.63|0
1672974300000|2023-01-06 03:05:00|57.43|54.63|57.46|54.66|57.54|54.74|57.43|54.63|0
1672974600000|2023-01-06 03:10:00|57.45|54.65|57.53|54.73|57.53|54.73|57.43|54.63|0
1672974900000|2023-01-06 03:15:00|57.5|54.7|57.46|54.66|57.53|54.73|57.35|54.55|0
1672975200000|2023-01-06 03:20:00|57.49|54.69|57.53|54.73|57.53|54.73|57.46|54.66|0
1672975500000|2023-01-06 03:25:00|57.49|54.69|57.28|54.48|57.49|54.69|57.24|54.44|0
1672975800000|2023-01-06 03:30:00|57.24|54.44|57.35|54.55|57.37|54.57|57.1|54.3|0
1672976100000|2023-01-06 03:35:00|57.38|54.58|57.56|54.76|57.56|54.76|57.38|54.58|0
1672976400000|2023-01-06 03:40:00|57.52|54.72|57.56|54.76|57.56|54.76|57.45|54.65|0
1672976700000|2023-01-06 03:45:00|57.52|54.72|57.54|54.74|57.56|54.76|57.41|54.61|0
1672977000000|2023-01-06 03:50:00|57.52|54.72|57.38|54.58|57.54|54.74|57.38|54.58|0
1672977300000|2023-01-06 03:55:00|57.34|54.54|57.52|54.72|57.52|54.72|57.23|54.43|0
1672977600000|2023-01-06 04:00:00|57.43|54.63|57.34|54.54|57.45|54.65|57.3|54.5|0
1672977900000|2023-01-06 04:05:00|57.32|54.52|57.55|54.75|57.55|54.75|57.3|54.5|0
1672978200000|2023-01-06 04:10:00|57.59|54.79|57.55|54.75|57.59|54.79|57.51|54.71|0
1672978500000|2023-01-06 04:15:00|57.51|54.71|57.69|54.89|57.69|54.89|57.51|54.71|0
1672978800000|2023-01-06 04:20:00|57.65|54.85|57.47|54.67|57.69|54.89|57.47|54.67|0
1672979100000|2023-01-06 04:25:00|57.44|54.64|57.51|54.71|57.53|54.73|57.44|54.64|0
1672979400000|2023-01-06 04:30:00|57.49|54.69|57.36|54.56|57.49|54.69|57.36|54.56|0
1672979700000|2023-01-06 04:35:00|57.33|54.53|57.43|54.63|57.43|54.63|57.29|54.49|0
1672980000000|2023-01-06 04:40:00|57.4|54.6|57.39|54.59|57.43|54.63|57.38|54.58|0
1672980300000|2023-01-06 04:45:00|57.43|54.63|57.39|54.59|57.56|54.76|57.39|54.59|0
1672980600000|2023-01-06 04:50:00|57.43|54.63|57.32|54.52|57.5|54.7|57.28|54.48|0
1672980900000|2023-01-06 04:55:00|57.28|54.48|57.32|54.52|57.43|54.63|57.1|54.3|0
1672981200000|2023-01-06 05:00:00|57.34|54.54|57.49|54.69|57.5|54.7|57.28|54.48|0
1672981500000|2023-01-06 05:05:00|57.46|54.66|57.56|54.76|57.6|54.8|57.42|54.62|0
1672981800000|2023-01-06 05:10:00|57.58|54.78|57.62|54.82|57.67|54.87|57.49|54.69|0
1672982100000|2023-01-06 05:15:00|57.63|54.83|57.78|54.98|57.78|54.98|57.56|54.76|0
1672982400000|2023-01-06 05:20:00|57.74|54.94|57.81|55.01|57.85|55.05|57.7|54.9|0
1672982700000|2023-01-06 05:25:00|57.85|55.05|58.1|55.3|58.1|55.3|57.85|55.05|0
1672983000000|2023-01-06 05:30:00|58.06|55.26|58.13|55.33|58.31|55.51|58.06|55.26|0
1672983300000|2023-01-06 05:35:00|58.17|55.37|58.13|55.33|58.24|55.44|58.09|55.29|0
1672983600000|2023-01-06 05:40:00|58.09|55.29|58.16|55.36|58.24|55.44|58.02|55.22|0
1672983900000|2023-01-06 05:45:00|58.13|55.33|58.31|55.51|58.34|55.54|58.13|55.33|0
1672984200000|2023-01-06 05:50:00|58.27|55.47|58.34|55.54|58.34|55.54|58.23|55.43|0
1672984500000|2023-01-06 05:55:00|58.33|55.53|58.16|55.36|58.33|55.53|58.16|55.36|0
1672984800000|2023-01-06 06:00:00|58.12|55.32|58.09|55.29|58.2|55.4|57.98|55.18|0
1672985100000|2023-01-06 06:05:00|58.05|55.25|58.05|55.25|58.23|55.43|58.05|55.25|0
1672985400000|2023-01-06 06:10:00|58.08|55.28|57.87|55.07|58.08|55.28|57.87|55.07|0
1672985700000|2023-01-06 06:15:00|57.9|55.1|58.08|55.28|58.08|55.28|57.9|55.1|0
1672986000000|2023-01-06 06:20:00|58.12|55.32|58.19|55.39|58.19|55.39|58.01|55.21|0
1672986300000|2023-01-06 06:25:00|58.15|55.35|58.44|55.64|58.44|55.64|58.15|55.35|0
1672986600000|2023-01-06 06:30:00|58.4|55.6|58.33|55.53|58.44|55.64|58.22|55.42|0
1672986900000|2023-01-06 06:35:00|58.35|55.55|58.25|55.45|58.37|55.57|58.2|55.4|0
1672987200000|2023-01-06 06:40:00|58.22|55.42|58.11|55.31|58.22|55.42|58.07|55.27|0
1672987500000|2023-01-06 06:45:00|58.07|55.27|58.11|55.31|58.14|55.34|58.07|55.27|0
1672987800000|2023-01-06 06:50:00|58.14|55.34|58.14|55.34|58.14|55.34|58.07|55.27|0
1672988100000|2023-01-06 06:55:00|58.18|55.38|58.21|55.41|58.32|55.52|58.1|55.3|0
1672988400000|2023-01-06 07:00:00|58.18|55.38|57.74|54.94|58.21|55.41|57.67|54.87|0
1672988700000|2023-01-06 07:05:00|57.78|54.98|57.85|55.05|57.85|55.05|57.63|54.83|0
1672989000000|2023-01-06 07:10:00|57.81|55.01|57.86|55.06|57.95|55.15|57.69|54.89|0
1672989300000|2023-01-06 07:15:00|57.88|55.08|58.2|55.4|58.22|55.42|57.85|55.05|0
1672989600000|2023-01-06 07:20:00|58.24|55.44|58.75|55.95|58.8|56|58.24|55.44|0
1672989900000|2023-01-06 07:25:00|58.71|55.91|58.93|56.13|58.93|56.13|58.67|55.87|0
1672990200000|2023-01-06 07:30:00|58.91|56.11|58.74|55.94|58.97|56.17|58.71|55.91|0
1672990500000|2023-01-06 07:35:00|58.71|55.91|58.96|56.16|59|56.2|58.71|55.91|0
1672990800000|2023-01-06 07:40:00|59|56.2|59.22|56.42|59.22|56.42|59|56.2|0
1672991100000|2023-01-06 07:45:00|59.18|56.38|59.22|56.42|59.25|56.45|59.03|56.23|0
1672991400000|2023-01-06 07:50:00|59.2|56.4|59.18|56.38|59.25|56.45|59.03|56.23|0
1672991700000|2023-01-06 07:55:00|59.25|56.45|59.47|56.67|59.54|56.74|59.25|56.45|0
1672992000000|2023-01-06 08:00:00|59.43|56.63|59.32|56.52|59.51|56.71|58.92|56.12|0
1672992300000|2023-01-06 08:05:00|59.26|56.66|59.51|56.91|59.63|57.03|59.18|56.58|0
1672992600000|2023-01-06 08:10:00|59.59|56.99|59.46|56.86|59.74|57.14|59.4|56.8|0
1672992900000|2023-01-06 08:15:00|59.44|56.84|58.85|56.25|59.62|57.02|58.74|56.14|0
1672993200000|2023-01-06 08:20:00|58.81|56.21|59.14|56.54|59.29|56.69|58.78|56.18|0
1672993500000|2023-01-06 08:25:00|59.12|56.52|59.07|56.47|59.18|56.58|58.92|56.32|0
1672993800000|2023-01-06 08:30:00|59.05|56.45|59.21|56.61|59.36|56.76|58.84|56.24|0
1672994100000|2023-01-06 08:35:00|59.17|56.57|58.77|56.17|59.17|56.57|58.77|56.17|0
1672994400000|2023-01-06 08:40:00|58.81|56.21|59.08|56.48|59.28|56.68|58.77|56.17|0
1672994700000|2023-01-06 08:45:00|59.06|56.46|59.17|56.57|59.21|56.61|58.99|56.39|0
1672995000000|2023-01-06 08:50:00|59.15|56.55|59|56.4|59.21|56.61|58.95|56.35|0
1672995300000|2023-01-06 08:55:00|59.04|56.44|58.91|56.31|59.06|56.46|58.84|56.24|0
1672995600000|2023-01-06 09:00:00|58.94|56.34|59.27|56.67|59.39|56.79|58.91|56.31|0
1672995900000|2023-01-06 09:05:00|59.31|56.71|59.53|56.93|59.74|57.14|59.2|56.6|0
1672996200000|2023-01-06 09:10:00|59.57|56.97|60.01|57.41|60.05|57.45|59.53|56.93|0
1672996500000|2023-01-06 09:15:00|60.05|57.45|59.68|57.08|60.05|57.45|59.6|57|0
1672996800000|2023-01-06 09:20:00|59.75|57.15|59.97|57.37|60.35|57.75|59.75|57.15|0
1672997100000|2023-01-06 09:25:00|60.01|57.41|60.12|57.52|60.16|57.56|59.97|57.37|0
1672997400000|2023-01-06 09:30:00|60.14|57.54|60.23|57.63|60.38|57.78|60.08|57.48|0
1672997700000|2023-01-06 09:35:00|60.27|57.67|60.3|57.7|60.53|57.93|60.26|57.66|0
1672998000000|2023-01-06 09:40:00|60.34|57.74|59.96|57.36|60.45|57.85|59.74|57.14|0
1672998300000|2023-01-06 09:45:00|59.93|57.33|59.85|57.25|60.08|57.48|59.81|57.21|0
1672998600000|2023-01-06 09:50:00|59.81|57.21|59.72|57.12|60|57.4|59.7|57.1|0
1672998900000|2023-01-06 09:55:00|59.7|57.1|59.7|57.1|59.89|57.29|59.62|57.02|0
1672999200000|2023-01-06 10:00:00|59.74|57.14|59.85|57.25|60.18|57.58|59.74|57.14|0
1672999500000|2023-01-06 10:05:00|59.81|57.21|59.86|57.26|59.99|57.39|59.73|57.13|0
1672999800000|2023-01-06 10:10:00|59.88|57.28|59.43|56.83|59.88|57.28|59.4|56.8|0
1673000100000|2023-01-06 10:15:00|59.47|56.87|59.17|56.57|59.51|56.91|59.06|56.46|0
1673000400000|2023-01-06 10:20:00|59.21|56.61|59.39|56.79|59.47|56.87|59.14|56.54|0
1673000700000|2023-01-06 10:25:00|59.43|56.83|59.61|57.01|59.61|57.01|59.32|56.72|0
1673001000000|2023-01-06 10:30:00|59.65|57.05|59.54|56.94|59.65|57.05|59.43|56.83|0
1673001300000|2023-01-06 10:35:00|59.58|56.98|59.33|56.73|59.65|57.05|59.31|56.71|0
1673001600000|2023-01-06 10:40:00|59.35|56.75|59.2|56.6|59.37|56.77|59.06|56.46|0
1673001900000|2023-01-06 10:45:00|59.22|56.62|59.24|56.64|59.42|56.82|59.17|56.57|0
1673002200000|2023-01-06 10:50:00|59.2|56.6|59.46|56.86|59.61|57.01|59.13|56.53|0
1673002500000|2023-01-06 10:55:00|59.49|56.89|59.9|57.3|59.94|57.34|59.49|56.89|0
1673002800000|2023-01-06 11:00:00|59.86|57.26|59.53|56.93|59.98|57.38|59.53|56.93|0
1673003100000|2023-01-06 11:05:00|59.56|56.96|59.34|56.74|59.6|57|59.27|56.67|0
1673003400000|2023-01-06 11:10:00|59.27|56.67|59.3|56.7|59.3|56.7|59.08|56.48|0
1673003700000|2023-01-06 11:15:00|59.28|56.68|59.12|56.52|59.28|56.68|59.01|56.41|0
1673004000000|2023-01-06 11:20:00|59.1|56.5|59|56.4|59.1|56.5|58.89|56.29|0
1673004300000|2023-01-06 11:25:00|58.91|56.31|59.22|56.62|59.33|56.73|58.91|56.31|0
1673004600000|2023-01-06 11:30:00|59.19|56.59|59.33|56.73|59.41|56.81|59.04|56.44|0
1673004900000|2023-01-06 11:35:00|59.3|56.7|59.78|57.18|59.92|57.32|59.3|56.7|0
1673005200000|2023-01-06 11:40:00|59.74|57.14|59.74|57.14|60.02|57.42|59.66|57.06|0
1673005500000|2023-01-06 11:45:00|59.7|57.1|59.62|57.02|59.85|57.25|59.57|56.97|0
1673005800000|2023-01-06 11:50:00|59.61|57.01|59.49|56.89|59.64|57.04|59.44|56.84|0
1673006100000|2023-01-06 11:55:00|59.47|56.87|59.58|56.98|59.62|57.02|59.43|56.83|0
1673006400000|2023-01-06 12:00:00|59.51|56.91|59.77|57.17|59.8|57.2|59.51|56.91|0
1673006700000|2023-01-06 12:05:00|59.75|57.15|59.76|57.16|59.91|57.31|59.65|57.05|0
1673007000000|2023-01-06 12:10:00|59.8|57.2|59.86|57.26|59.99|57.39|59.71|57.11|0
1673007300000|2023-01-06 12:15:00|59.84|57.24|59.76|57.16|60.02|57.42|59.69|57.09|0
1673007600000|2023-01-06 12:20:00|59.72|57.12|59.54|56.94|59.8|57.2|59.54|56.94|0
1673007900000|2023-01-06 12:25:00|59.52|56.92|59.65|57.05|59.68|57.08|59.39|56.79|0
1673008200000|2023-01-06 12:30:00|59.61|57.01|59.57|56.97|59.68|57.08|59.39|56.79|0
1673008500000|2023-01-06 12:35:00|59.59|56.99|59.87|57.27|59.94|57.34|59.53|56.93|0
1673008800000|2023-01-06 12:40:00|59.83|57.23|60|57.4|60.5|57.9|59.15|56.55|0
1673009100000|2023-01-06 12:45:00|60.02|57.42|59.87|57.27|60.04|57.44|59.68|57.08|0
1673009400000|2023-01-06 12:50:00|59.83|57.23|59.33|56.73|59.87|57.27|59.31|56.71|0
1673009700000|2023-01-06 12:55:00|59.31|56.71|59.83|57.23|59.83|57.23|59.31|56.71|0
1673010000000|2023-01-06 13:00:00|59.79|57.19|60.24|57.64|60.27|57.67|59.79|57.19|0
1673010300000|2023-01-06 13:05:00|60.2|57.6|59.84|57.24|60.27|57.67|59.84|57.24|0
1673010600000|2023-01-06 13:10:00|59.82|57.22|59.9|57.3|59.97|57.37|59.6|57|0
1673010900000|2023-01-06 13:15:00|59.93|57.33|61.02|58.42|61.02|58.42|59.86|57.26|0
1673011200000|2023-01-06 13:20:00|60.98|58.38|60.51|57.91|61.06|58.46|60.34|57.74|0
1673011500000|2023-01-06 13:25:00|60.53|57.93|60.34|57.74|60.66|58.06|59.87|57.27|0
1673011800000|2023-01-06 13:30:00|60.51|57.91|56.74|54.14|60.51|57.91|54.46|51.86|0
1673012100000|2023-01-06 13:35:00|56.56|53.96|56.68|54.08|57.56|54.96|55.96|53.36|0
1673012400000|2023-01-06 13:40:00|56.66|54.06|55.08|52.48|56.66|54.06|54.7|52.1|0
1673012700000|2023-01-06 13:45:00|55.06|52.46|54.01|51.41|55.06|52.46|53.45|50.85|0
1673013000000|2023-01-06 13:50:00|53.94|51.34|52.08|49.48|54.01|51.41|51.36|48.76|0
1673013300000|2023-01-06 13:55:00|52|49.4|51.72|49.12|52.75|50.15|51.55|48.95|0
1673013600000|2023-01-06 14:00:00|51.75|49.15|52.05|49.45|52.5|49.9|51.52|48.92|0
1673013900000|2023-01-06 14:05:00|52.03|49.43|53.96|51.36|54.13|51.53|51.92|49.32|0
1673014200000|2023-01-06 14:10:00|53.92|51.32|53.33|50.73|53.95|51.35|53.26|50.66|0
1673014500000|2023-01-06 14:15:00|53.3|50.7|53.94|51.34|53.98|51.38|53.16|50.56|0
1673014800000|2023-01-06 14:20:00|53.98|51.38|53.98|51.38|54.39|51.79|53.94|51.34|0
1673015100000|2023-01-06 14:25:00|54.11|51.51|53.8|51.2|54.11|51.51|53.46|50.86|0
1673015400000|2023-01-06 14:30:00|53.63|51.03|52.55|49.95|54.9|52.3|52.52|49.92|0
1673015700000|2023-01-06 14:35:00|52.49|49.89|55.64|53.04|55.95|53.35|52.02|49.42|0
1673016000000|2023-01-06 14:40:00|55.53|52.93|57.34|54.74|57.56|54.96|55.35|52.75|0
1673016300000|2023-01-06 14:45:00|57.27|54.67|56.94|54.34|58.36|55.76|56.22|53.62|0
1673016600000|2023-01-06 14:50:00|56.9|54.3|55.58|52.98|57.12|54.52|55.55|52.95|0
1673016900000|2023-01-06 14:55:00|55.65|53.05|55.92|53.32|56.19|53.59|54.92|52.32|0
1673017200000|2023-01-06 15:00:00|54.52|51.92|54.62|52.02|55.23|52.63|53.03|50.43|0
1673017500000|2023-01-06 15:05:00|54.91|52.31|53.02|50.42|54.91|52.31|52.38|49.78|0
1673017800000|2023-01-06 15:10:00|52.92|50.32|52.69|50.09|54.29|51.69|51.59|48.99|0
1673018100000|2023-01-06 15:15:00|52.49|49.89|51.33|48.73|52.49|49.89|50.93|48.33|0
1673018400000|2023-01-06 15:20:00|51.29|48.69|51.59|48.99|52.19|49.59|51.13|48.53|0
1673018700000|2023-01-06 15:25:00|51.52|48.92|52.29|49.69|52.69|50.09|51.49|48.89|0
1673019000000|2023-01-06 15:30:00|52.15|49.55|51.29|48.69|52.29|49.69|51.19|48.59|0
1673019300000|2023-01-06 15:35:00|51.25|48.65|50.08|47.48|51.42|48.82|49.95|47.35|0
1673019600000|2023-01-06 15:40:00|50.03|47.43|50.47|47.87|50.53|47.93|49.5|46.9|0
1673019900000|2023-01-06 15:45:00|50.5|47.9|49.24|46.64|50.5|47.9|49.21|46.61|0
1673020200000|2023-01-06 15:50:00|49.21|46.61|49.21|46.61|49.47|46.87|49.09|46.49|0
1673020500000|2023-01-06 15:55:00|49.28|46.68|49.21|46.61|49.63|47.03|48.83|46.23|0
1673020800000|2023-01-06 16:00:00|49.18|46.58|49.46|46.86|50.12|47.52|48.86|46.26|0
1673021100000|2023-01-06 16:05:00|49.4|46.8|49.43|46.83|49.73|47.13|48.8|46.2|0
1673021400000|2023-01-06 16:10:00|49.42|46.82|50.15|47.55|50.15|47.55|49.35|46.75|0
1673021700000|2023-01-06 16:15:00|50.05|47.45|50.08|47.48|50.37|47.77|49.76|47.16|0
1673022000000|2023-01-06 16:20:00|50.11|47.51|49.41|46.81|50.15|47.55|49.41|46.81|0
1673022300000|2023-01-06 16:25:00|49.57|46.97|50.05|47.45|50.27|47.67|49.47|46.87|0
1673022600000|2023-01-06 16:30:00|49.92|47.32|49.68|47.08|50.46|47.86|49.66|47.06|0
1673022900000|2023-01-06 16:35:00|49.66|47.06|49.44|46.84|49.85|47.25|49.41|46.81|0
1673023200000|2023-01-06 16:40:00|49.47|46.87|49.82|47.22|49.98|47.38|49.38|46.78|0
1673023500000|2023-01-06 16:45:00|49.79|47.19|49.34|46.74|49.88|47.28|49.18|46.58|0
1673023800000|2023-01-06 16:50:00|49.37|46.77|48.59|45.99|49.37|46.77|48.31|45.71|0
1673024100000|2023-01-06 16:55:00|48.56|45.96|48.93|46.33|48.93|46.33|48.31|45.71|0
1673024400000|2023-01-06 17:00:00|48.87|46.27|48.69|46.09|48.87|46.27|48.55|45.95|0
1673024700000|2023-01-06 17:05:00|48.68|46.08|48.8|46.2|48.86|46.26|48.55|45.95|0
1673025000000|2023-01-06 17:10:00|48.83|46.23|49.21|46.61|49.27|46.67|48.55|45.95|0
1673025300000|2023-01-06 17:15:00|49.18|46.58|49.02|46.42|49.46|46.86|48.89|46.29|0
1673025600000|2023-01-06 17:20:00|48.99|46.39|49.87|47.27|49.93|47.33|48.95|46.35|0
1673025900000|2023-01-06 17:25:00|49.9|47.3|49.74|47.14|49.9|47.3|49.55|46.95|0
1673026200000|2023-01-06 17:30:00|49.71|47.11|49.9|47.3|49.9|47.3|49.36|46.76|0
1673026500000|2023-01-06 17:35:00|49.87|47.27|49.64|47.04|50.12|47.52|49.64|47.04|0
1673026800000|2023-01-06 17:40:00|49.61|47.01|49.14|46.54|50.12|47.52|49.11|46.51|0
1673027100000|2023-01-06 17:45:00|49.11|46.51|48.89|46.29|49.18|46.58|48.73|46.13|0
1673027400000|2023-01-06 17:50:00|48.86|46.26|49.17|46.57|49.3|46.7|48.8|46.2|0
1673027700000|2023-01-06 17:55:00|49.14|46.54|49.05|46.45|49.55|46.95|49.05|46.45|0
1673028000000|2023-01-06 18:00:00|49.11|46.51|49.14|46.54|49.36|46.76|48.82|46.22|0
1673028300000|2023-01-06 18:05:00|49.04|46.44|48.82|46.22|49.11|46.51|48.57|45.97|0
1673028600000|2023-01-06 18:10:00|48.85|46.25|48.57|45.97|49.01|46.41|48.44|45.84|0
1673028900000|2023-01-06 18:15:00|48.6|46|48.72|46.12|48.88|46.28|48.44|45.84|0
1673029200000|2023-01-06 18:20:00|48.69|46.09|48.57|45.97|48.82|46.22|48.47|45.87|0
1673029500000|2023-01-06 18:25:00|48.53|45.93|48.22|45.62|48.6|46|48.1|45.5|0
1673029800000|2023-01-06 18:30:00|48.19|45.59|47.78|45.18|48.25|45.65|47.78|45.18|0
1673030100000|2023-01-06 18:35:00|47.82|45.22|47.82|45.22|48.37|45.77|47.82|45.22|0
1673030400000|2023-01-06 18:40:00|47.79|45.19|47.91|45.31|47.97|45.37|47.45|44.85|0
1673030700000|2023-01-06 18:45:00|47.88|45.28|47.82|45.22|48.06|45.46|47.75|45.15|0
1673031000000|2023-01-06 18:50:00|47.85|45.25|47.91|45.31|48.12|45.52|47.85|45.25|0
1673031300000|2023-01-06 18:55:00|47.94|45.34|47.57|44.97|47.94|45.34|47.47|44.87|0
1673031600000|2023-01-06 19:00:00|47.5|44.9|47.23|44.63|47.54|44.94|47.17|44.57|0
1673031900000|2023-01-06 19:05:00|47.26|44.66|47.1|44.5|47.47|44.87|47.1|44.5|0
1673032200000|2023-01-06 19:10:00|47.04|44.44|46.62|44.02|47.17|44.57|46.47|43.87|0
1673032500000|2023-01-06 19:15:00|46.65|44.05|46.35|43.75|46.65|44.05|46.32|43.72|0
1673032800000|2023-01-06 19:20:00|46.32|43.72|45.93|43.33|46.35|43.75|45.9|43.3|0
1673033100000|2023-01-06 19:25:00|45.87|43.27|46.8|44.2|46.89|44.29|45.87|43.27|0
1673033400000|2023-01-06 19:30:00|46.77|44.17|46.57|43.97|46.86|44.26|46.44|43.84|0
1673033700000|2023-01-06 19:35:00|46.59|43.99|46.2|43.6|46.71|44.11|46.08|43.48|0
1673034000000|2023-01-06 19:40:00|46.17|43.57|46.1|43.5|46.46|43.86|46.04|43.44|0
1673034300000|2023-01-06 19:45:00|46.13|43.53|46.16|43.56|46.64|44.04|46.13|43.53|0
1673034600000|2023-01-06 19:50:00|46.19|43.59|45.66|43.06|46.28|43.68|45.66|43.06|0
1673034900000|2023-01-06 19:55:00|45.69|43.09|45.86|43.26|45.89|43.29|45.57|42.97|0
1673035200000|2023-01-06 20:00:00|45.83|43.23|45.24|42.64|45.86|43.26|45.07|42.47|0
1673035500000|2023-01-06 20:05:00|45.27|42.67|45.18|42.58|45.42|42.82|45.13|42.53|0
1673035800000|2023-01-06 20:10:00|45.14|42.54|45.24|42.64|45.59|42.99|45.1|42.5|0
1673036100000|2023-01-06 20:15:00|45.21|42.61|45.59|42.99|45.71|43.11|45.01|42.41|0
1673036400000|2023-01-06 20:20:00|45.56|42.96|45.77|43.17|46.18|43.58|45.56|42.96|0
1673036700000|2023-01-06 20:25:00|45.74|43.14|46.06|43.46|46.12|43.52|45.74|43.14|0
1673037000000|2023-01-06 20:30:00|46.03|43.43|45.65|43.05|46.03|43.43|45.38|42.78|0
1673037300000|2023-01-06 20:35:00|45.62|43.02|45.58|42.98|45.94|43.34|45.53|42.93|0
1673037600000|2023-01-06 20:40:00|45.61|43.01|45.44|42.84|45.64|43.04|45.35|42.75|0
1673037900000|2023-01-06 20:45:00|45.47|42.87|45.82|43.22|45.82|43.22|45.23|42.63|0
1673038200000|2023-01-06 20:50:00|45.91|43.31|45.86|43.26|46.53|43.93|45.74|43.14|0
1673038500000|2023-01-06 20:55:00|45.77|43.17|45.92|43.32|46.16|43.56|45.47|42.87|0
1673038800000|2023-01-06 21:00:00|45.95|43.35|46.39|43.79|46.39|43.79|45.68|43.08|0
1673039100000|2023-01-06 21:05:00|46.36|43.76|46.06|43.46|46.36|43.76|45.95|43.35|0
1673039400000|2023-01-06 21:10:00|46.08|43.48|46.18|43.58|46.24|43.64|46|43.4|0
1673227500000|2023-01-09 01:25:00|44.32|41.52|44.38|41.58|44.42|41.62|44.32|41.52|0
1673227800000|2023-01-09 01:30:00|44.41|41.61|44.55|41.75|44.58|41.78|44.29|41.49|0
1673228100000|2023-01-09 01:35:00|44.58|41.78|44.52|41.72|44.58|41.78|44.35|41.55|0
1673228400000|2023-01-09 01:40:00|44.55|41.75|44.43|41.63|44.58|41.78|44.37|41.57|0
1673228700000|2023-01-09 01:45:00|44.42|41.62|44.34|41.54|44.52|41.72|44.34|41.54|0
1673229000000|2023-01-09 01:50:00|44.36|41.56|44.41|41.61|44.46|41.66|44.28|41.48|0
1673229300000|2023-01-09 01:55:00|44.43|41.63|44.51|41.71|44.54|41.74|44.4|41.6|0
1673229600000|2023-01-09 02:00:00|44.5|41.7|44.51|41.71|44.57|41.77|44.4|41.6|0
1673229900000|2023-01-09 02:05:00|44.5|41.7|44.42|41.62|44.51|41.71|44.34|41.54|0
1673230200000|2023-01-09 02:10:00|44.39|41.59|44.31|41.51|44.42|41.62|44.31|41.51|0
1673230500000|2023-01-09 02:15:00|44.28|41.48|44.36|41.56|44.36|41.56|44.25|41.45|0
1673230800000|2023-01-09 02:20:00|44.38|41.58|44.27|41.47|44.39|41.59|44.24|41.44|0
1673231100000|2023-01-09 02:25:00|44.3|41.5|44.33|41.53|44.36|41.56|44.27|41.47|0
1673231400000|2023-01-09 02:30:00|44.3|41.5|44.24|41.44|44.43|41.63|44.24|41.44|0
1673231700000|2023-01-09 02:35:00|44.27|41.47|43.99|41.19|44.27|41.47|43.87|41.07|0
1673232000000|2023-01-09 02:40:00|43.96|41.16|44.01|41.21|44.01|41.21|43.96|41.16|0
1673232300000|2023-01-09 02:45:00|44|41.2|43.97|41.17|44.07|41.27|43.93|41.13|0
1673232600000|2023-01-09 02:50:00|43.95|41.15|43.9|41.1|43.95|41.15|43.9|41.1|0
1673232900000|2023-01-09 02:55:00|43.88|41.08|43.92|41.12|43.98|41.18|43.87|41.07|0
1673233200000|2023-01-09 03:00:00|43.94|41.14|43.92|41.12|43.95|41.15|43.89|41.09|0
1673233500000|2023-01-09 03:05:00|43.94|41.14|44.06|41.26|44.06|41.26|43.94|41.14|0
1673233800000|2023-01-09 03:10:00|44.08|41.28|44|41.2|44.12|41.32|43.99|41.19|0
1673234100000|2023-01-09 03:15:00|43.98|41.18|44|41.2|44.03|41.23|43.97|41.17|0
1673234400000|2023-01-09 03:20:00|44.03|41.23|44|41.2|44.12|41.32|43.97|41.17|0
1673234700000|2023-01-09 03:25:00|43.99|41.19|43.97|41.17|43.99|41.19|43.91|41.11|0
1673235000000|2023-01-09 03:30:00|43.96|41.16|44|41.2|44.03|41.23|43.94|41.14|0
1673235300000|2023-01-09 03:35:00|44.03|41.23|43.97|41.17|44.06|41.26|43.94|41.14|0
1673235600000|2023-01-09 03:40:00|43.98|41.18|43.94|41.14|44|41.2|43.94|41.14|0
1673235900000|2023-01-09 03:45:00|43.92|41.12|43.91|41.11|43.94|41.14|43.88|41.08|0
1673236200000|2023-01-09 03:50:00|43.92|41.12|43.88|41.08|43.95|41.15|43.88|41.08|0
1673236500000|2023-01-09 03:55:00|43.91|41.11|43.95|41.15|43.96|41.16|43.91|41.11|0
1673236800000|2023-01-09 04:00:00|43.96|41.16|43.96|41.16|43.96|41.16|43.9|41.1|0
1673237100000|2023-01-09 04:05:00|43.98|41.18|43.93|41.13|43.98|41.18|43.93|41.13|0
1673237400000|2023-01-09 04:10:00|43.95|41.15|43.87|41.07|43.96|41.16|43.87|41.07|0
1673237700000|2023-01-09 04:15:00|43.89|41.09|43.93|41.13|43.93|41.13|43.87|41.07|0
1673238000000|2023-01-09 04:20:00|43.94|41.14|43.87|41.07|43.96|41.16|43.87|41.07|0
1673238300000|2023-01-09 04:25:00|43.85|41.05|43.61|40.81|43.87|41.07|43.61|40.81|0
1673238600000|2023-01-09 04:30:00|43.64|40.84|43.54|40.74|43.69|40.89|43.47|40.67|0
1673238900000|2023-01-09 04:35:00|43.52|40.72|43.49|40.69|43.64|40.84|43.49|40.69|0
1673239200000|2023-01-09 04:40:00|43.55|40.75|43.24|40.44|43.56|40.76|43.21|40.41|0
1673239500000|2023-01-09 04:45:00|43.21|40.41|43.18|40.38|43.24|40.44|43.15|40.35|0
1673239800000|2023-01-09 04:50:00|43.15|40.35|43.23|40.43|43.26|40.46|43.15|40.35|0
1673240100000|2023-01-09 04:55:00|43.35|40.55|43.26|40.46|43.37|40.57|43.26|40.46|0
1673240400000|2023-01-09 05:00:00|43.23|40.43|43.31|40.51|43.33|40.53|43.23|40.43|0
1673240700000|2023-01-09 05:05:00|43.29|40.49|43.37|40.57|43.37|40.57|43.26|40.46|0
1673241000000|2023-01-09 05:10:00|43.34|40.54|43.43|40.63|43.43|40.63|43.26|40.46|0
1673241300000|2023-01-09 05:15:00|43.4|40.6|43.51|40.71|43.54|40.74|43.37|40.57|0
1673241600000|2023-01-09 05:20:00|43.52|40.72|43.39|40.59|43.54|40.74|43.37|40.57|0
1673241900000|2023-01-09 05:25:00|43.37|40.57|43.34|40.54|43.38|40.58|43.22|40.42|0
1673242200000|2023-01-09 05:30:00|43.31|40.51|43.33|40.53|43.51|40.71|43.28|40.48|0
1673242500000|2023-01-09 05:35:00|43.31|40.51|43.47|40.67|43.5|40.7|43.25|40.45|0
1673242800000|2023-01-09 05:40:00|43.46|40.66|43.39|40.59|43.53|40.73|43.39|40.59|0
1673243100000|2023-01-09 05:45:00|43.36|40.56|43.46|40.66|43.5|40.7|43.36|40.56|0
1673243400000|2023-01-09 05:50:00|43.44|40.64|43.33|40.53|43.5|40.7|43.33|40.53|0
1673243700000|2023-01-09 05:55:00|43.3|40.5|43.41|40.61|43.41|40.61|43.3|40.5|0
1673244000000|2023-01-09 06:00:00|43.38|40.58|43.44|40.64|43.5|40.7|43.37|40.57|0
1673244300000|2023-01-09 06:05:00|43.47|40.67|43.47|40.67|43.55|40.75|43.44|40.64|0
1673244600000|2023-01-09 06:10:00|43.49|40.69|43.58|40.78|43.64|40.84|43.49|40.69|0
1673244900000|2023-01-09 06:15:00|43.61|40.81|43.38|40.58|43.61|40.81|43.34|40.54|0
1673245200000|2023-01-09 06:20:00|43.41|40.61|43.43|40.63|43.49|40.69|43.41|40.61|0
1673245500000|2023-01-09 06:25:00|43.4|40.6|43.43|40.63|43.45|40.65|43.37|40.57|0
1673245800000|2023-01-09 06:30:00|43.52|40.72|43.6|40.8|43.67|40.87|43.52|40.72|0
1673246100000|2023-01-09 06:35:00|43.62|40.82|43.49|40.69|43.63|40.83|43.49|40.69|0
1673246400000|2023-01-09 06:40:00|43.51|40.71|43.51|40.71|43.53|40.73|43.46|40.66|0
1673246700000|2023-01-09 06:45:00|43.54|40.74|43.54|40.74|43.57|40.77|43.51|40.71|0
1673247000000|2023-01-09 06:50:00|43.51|40.71|43.57|40.77|43.62|40.82|43.51|40.71|0
1673247300000|2023-01-09 06:55:00|43.58|40.78|43.56|40.76|43.59|40.79|43.45|40.65|0
1673247600000|2023-01-09 07:00:00|43.59|40.79|43.88|41.08|43.88|41.08|43.56|40.76|0
1673247900000|2023-01-09 07:05:00|43.91|41.11|43.76|40.96|43.96|41.16|43.73|40.93|0
1673248200000|2023-01-09 07:10:00|43.82|41.02|44.4|41.6|44.45|41.65|43.73|40.93|0
1673248500000|2023-01-09 07:15:00|44.41|41.61|44.34|41.54|44.43|41.63|44.28|41.48|0
1673248800000|2023-01-09 07:20:00|44.31|41.51|44.42|41.62|44.48|41.68|44.16|41.36|0
1673249100000|2023-01-09 07:25:00|44.48|41.68|44.64|41.84|44.65|41.85|44.29|41.49|0
1673249400000|2023-01-09 07:30:00|44.65|41.85|44.68|41.88|44.8|42|44.48|41.68|0
1673249700000|2023-01-09 07:35:00|44.71|41.91|45|42.2|45.03|42.23|44.68|41.88|0
1673250000000|2023-01-09 07:40:00|44.97|42.17|44.94|42.14|45.15|42.35|44.91|42.11|0
1673250300000|2023-01-09 07:45:00|44.97|42.17|45.14|42.34|45.17|42.37|44.94|42.14|0
1673250600000|2023-01-09 07:50:00|45.13|42.33|45.08|42.28|45.17|42.37|45.05|42.25|0
1673250900000|2023-01-09 07:55:00|45.1|42.3|45.11|42.31|45.29|42.49|45.02|42.22|0
1673251200000|2023-01-09 08:00:00|45.17|42.37|45.11|42.31|45.43|42.63|45.02|42.22|0
1673251500000|2023-01-09 08:05:00|45.01|42.41|44.96|42.36|45.21|42.61|44.89|42.29|0
1673251800000|2023-01-09 08:10:00|44.95|42.35|45.01|42.41|45.1|42.5|44.74|42.14|0
1673252100000|2023-01-09 08:15:00|44.98|42.38|44.89|42.29|45.12|42.52|44.74|42.14|0
1673252400000|2023-01-09 08:20:00|44.84|42.24|44.71|42.11|44.89|42.29|44.65|42.05|0
1673252700000|2023-01-09 08:25:00|44.74|42.14|44.68|42.08|44.94|42.34|44.62|42.02|0
1673253000000|2023-01-09 08:30:00|44.67|42.07|45.03|42.43|45.07|42.47|44.56|41.96|0
1673253300000|2023-01-09 08:35:00|45|42.4|45.09|42.49|45.17|42.57|44.91|42.31|0
1673253600000|2023-01-09 08:40:00|45.07|42.47|44.82|42.22|45.29|42.69|44.82|42.22|0
1673253900000|2023-01-09 08:45:00|44.79|42.19|44.78|42.18|45|42.4|44.65|42.05|0
1673254200000|2023-01-09 08:50:00|44.79|42.19|44.88|42.28|45.02|42.42|44.76|42.16|0
1673254500000|2023-01-09 08:55:00|44.86|42.26|44.96|42.36|44.96|42.36|44.77|42.17|0
1673254800000|2023-01-09 09:00:00|44.99|42.39|44.51|41.91|45.02|42.42|44.47|41.87|0
1673255100000|2023-01-09 09:05:00|44.5|41.9|44.64|42.04|44.64|42.04|44.35|41.75|0
1673255400000|2023-01-09 09:10:00|44.6|42|45.73|43.13|45.77|43.17|44.31|41.71|0
1673255700000|2023-01-09 09:15:00|45.69|43.09|45.45|42.85|45.8|43.2|45.36|42.76|0
1673256000000|2023-01-09 09:20:00|45.48|42.88|45.21|42.61|45.48|42.88|45.21|42.61|0
1673256300000|2023-01-09 09:25:00|45.24|42.64|45.27|42.67|45.42|42.82|44.98|42.38|0
1673256600000|2023-01-09 09:30:00|45.24|42.64|45.18|42.58|45.39|42.79|45.07|42.47|0
1673256900000|2023-01-09 09:35:00|45.12|42.52|45.12|42.52|45.24|42.64|44.98|42.38|0
1673257200000|2023-01-09 09:40:00|45.08|42.48|44.77|42.17|45.15|42.55|44.74|42.14|0
1673257500000|2023-01-09 09:45:00|44.74|42.14|44.8|42.2|44.95|42.35|44.72|42.12|0
1673257800000|2023-01-09 09:50:00|44.77|42.17|45.09|42.49|45.21|42.61|44.74|42.14|0
1673258100000|2023-01-09 09:55:00|45.12|42.52|45.15|42.55|45.26|42.66|45.06|42.46|0
1673258400000|2023-01-09 10:00:00|45.13|42.53|45.23|42.63|45.29|42.69|45.12|42.52|0
1673258700000|2023-01-09 10:05:00|45.2|42.6|45.08|42.48|45.23|42.63|44.96|42.36|0
1673259000000|2023-01-09 10:10:00|45.03|42.43|44.88|42.28|45.1|42.5|44.85|42.25|0
1673259300000|2023-01-09 10:15:00|44.91|42.31|44.82|42.22|45.08|42.48|44.71|42.11|0
1673259600000|2023-01-09 10:20:00|44.76|42.16|44.7|42.1|44.79|42.19|44.59|41.99|0
1673259900000|2023-01-09 10:25:00|44.73|42.13|44.76|42.16|44.82|42.22|44.56|41.96|0
1673260200000|2023-01-09 10:30:00|44.79|42.19|44.99|42.39|45.08|42.48|44.73|42.13|0
1673260500000|2023-01-09 10:35:00|45.02|42.42|45.16|42.56|45.16|42.56|44.86|42.26|0
1673260800000|2023-01-09 10:40:00|45.13|42.53|45.04|42.44|45.16|42.56|44.93|42.33|0
1673261100000|2023-01-09 10:45:00|45.07|42.47|45.1|42.5|45.13|42.53|44.93|42.33|0
1673261400000|2023-01-09 10:50:00|45.12|42.52|44.98|42.38|45.15|42.55|44.95|42.35|0
1673261700000|2023-01-09 10:55:00|44.95|42.35|44.84|42.24|45.01|42.41|44.81|42.21|0
1673262000000|2023-01-09 11:00:00|44.87|42.27|44.72|42.12|45.04|42.44|44.66|42.06|0
1673262300000|2023-01-09 11:05:00|44.75|42.15|45.85|43.25|45.91|43.31|44.75|42.15|0
1673262600000|2023-01-09 11:10:00|45.83|43.23|45.82|43.22|45.97|43.37|45.7|43.1|0
1673262900000|2023-01-09 11:15:00|45.85|43.25|45.99|43.39|46.02|43.42|45.73|43.13|0
1673263200000|2023-01-09 11:20:00|46.02|43.42|46.09|43.49|46.21|43.61|45.96|43.36|0
1673263500000|2023-01-09 11:25:00|46.08|43.48|46.02|43.42|46.14|43.54|45.96|43.36|0
1673263800000|2023-01-09 11:30:00|46.05|43.45|46.08|43.48|46.16|43.56|46.02|43.42|0
1673264100000|2023-01-09 11:35:00|46.05|43.45|46.1|43.5|46.1|43.5|45.84|43.24|0
1673264400000|2023-01-09 11:40:00|46.09|43.49|45.98|43.38|46.13|43.53|45.96|43.36|0
1673264700000|2023-01-09 11:45:00|45.95|43.35|46.01|43.41|46.13|43.53|45.92|43.32|0
1673265000000|2023-01-09 11:50:00|46.04|43.44|45.89|43.29|46.04|43.44|45.83|43.23|0
1673265300000|2023-01-09 11:55:00|45.92|43.32|46.08|43.48|46.19|43.59|45.89|43.29|0
1673265600000|2023-01-09 12:00:00|46.1|43.5|45.77|43.17|46.16|43.56|45.73|43.13|0
1673265900000|2023-01-09 12:05:00|45.8|43.2|45.74|43.14|45.89|43.29|45.71|43.11|0
1673266200000|2023-01-09 12:10:00|45.77|43.17|45.77|43.17|45.8|43.2|45.62|43.02|0
1673266500000|2023-01-09 12:15:00|45.8|43.2|45.83|43.23|45.86|43.26|45.68|43.08|0
1673266800000|2023-01-09 12:20:00|45.8|43.2|45.77|43.17|45.88|43.28|45.71|43.11|0
1673267100000|2023-01-09 12:25:00|45.74|43.14|45.79|43.19|45.85|43.25|45.74|43.14|0
1673267400000|2023-01-09 12:30:00|45.82|43.22|45.47|42.87|45.85|43.25|45.21|42.61|0
1673267700000|2023-01-09 12:35:00|45.5|42.9|45.34|42.74|45.5|42.9|45.21|42.61|0
1673268000000|2023-01-09 12:40:00|45.33|42.73|45.53|42.93|45.59|42.99|45.33|42.73|0
1673268300000|2023-01-09 12:45:00|45.5|42.9|45.61|43.01|45.64|43.04|45.34|42.74|0
1673268600000|2023-01-09 12:50:00|45.64|43.04|45.7|43.1|45.79|43.19|45.64|43.04|0
1673268900000|2023-01-09 12:55:00|45.67|43.07|45.7|43.1|45.73|43.13|45.58|42.98|0
1673269200000|2023-01-09 13:00:00|45.67|43.07|46.08|43.48|46.08|43.48|45.67|43.07|0
1673269500000|2023-01-09 13:05:00|46.11|43.51|46.25|43.65|46.34|43.74|46.05|43.45|0
1673269800000|2023-01-09 13:10:00|46.22|43.62|46.13|43.53|46.27|43.67|46.08|43.48|0
1673270100000|2023-01-09 13:15:00|46.16|43.56|45.93|43.33|46.16|43.56|45.93|43.33|0
1673270400000|2023-01-09 13:20:00|45.84|43.24|45.63|43.03|45.88|43.28|45.4|42.8|0
1673270700000|2023-01-09 13:25:00|45.66|43.06|45.25|42.65|45.66|43.06|45.25|42.65|0
1673271000000|2023-01-09 13:30:00|45.28|42.68|45.02|42.42|45.45|42.85|44.9|42.3|0
1673271300000|2023-01-09 13:35:00|45.05|42.45|45.28|42.68|45.28|42.68|44.9|42.3|0
1673271600000|2023-01-09 13:40:00|45.31|42.71|45.25|42.65|45.31|42.71|45.05|42.45|0
1673271900000|2023-01-09 13:45:00|45.22|42.62|45.39|42.79|45.45|42.85|45.07|42.47|0
1673272200000|2023-01-09 13:50:00|45.36|42.76|45.27|42.67|45.51|42.91|45.27|42.67|0
1673272500000|2023-01-09 13:55:00|45.26|42.66|45.59|42.99|45.71|43.11|45.16|42.56|0
1673272800000|2023-01-09 14:00:00|45.62|43.02|45.24|42.64|45.74|43.14|45.23|42.63|0
1673273100000|2023-01-09 14:05:00|45.27|42.67|45.38|42.78|45.44|42.84|45.24|42.64|0
1673273400000|2023-01-09 14:10:00|45.36|42.76|45.3|42.7|45.5|42.9|45.21|42.61|0
1673273700000|2023-01-09 14:15:00|45.33|42.73|45.21|42.61|45.47|42.87|45.09|42.49|0
1673274000000|2023-01-09 14:20:00|45.18|42.58|44.72|42.12|45.27|42.67|44.57|41.97|0
1673274300000|2023-01-09 14:25:00|44.75|42.15|44.77|42.17|44.89|42.29|44.63|42.03|0
1673274600000|2023-01-09 14:30:00|44.8|42.2|45.03|42.43|45.41|42.81|44.26|41.66|0
1673274900000|2023-01-09 14:35:00|45|42.4|45.35|42.75|45.99|43.39|44.91|42.31|0
1673275200000|2023-01-09 14:40:00|45.38|42.78|44.68|42.08|45.61|43.01|44.62|42.02|0
1673275500000|2023-01-09 14:45:00|44.62|42.02|44.04|41.44|44.94|42.34|43.92|41.32|0
1673275800000|2023-01-09 14:50:00|43.98|41.38|43.64|41.04|44.32|41.72|43.45|40.85|0
1673276100000|2023-01-09 14:55:00|43.67|41.07|43.39|40.79|43.92|41.32|43.36|40.76|0
1673276400000|2023-01-09 15:00:00|43.22|40.62|43.03|40.43|43.39|40.79|42.92|40.32|0
1673276700000|2023-01-09 15:05:00|43.05|40.45|43.19|40.59|43.39|40.79|42.94|40.34|0
1673277000000|2023-01-09 15:10:00|43.16|40.56|43.61|41.01|43.75|41.15|42.91|40.31|0
1673277300000|2023-01-09 15:15:00|43.55|40.95|43.08|40.48|43.58|40.98|42.88|40.28|0
1673277600000|2023-01-09 15:20:00|43.1|40.5|43.49|40.89|43.6|41|42.77|40.17|0
1673277900000|2023-01-09 15:25:00|43.55|40.95|43.6|41|43.72|41.12|43.3|40.7|0
1673278200000|2023-01-09 15:30:00|43.55|40.95|42.52|39.92|43.57|40.97|42.5|39.9|0
1673278500000|2023-01-09 15:35:00|42.55|39.95|42.19|39.59|42.58|39.98|42.01|39.41|0
1673278800000|2023-01-09 15:40:00|42.17|39.57|42.03|39.43|42.52|39.92|42.03|39.43|0
1673279100000|2023-01-09 15:45:00|42|39.4|41.52|38.92|42.06|39.46|41.46|38.86|0
1673279400000|2023-01-09 15:50:00|41.49|38.89|41.6|39|41.76|39.16|41.46|38.86|0
1673279700000|2023-01-09 15:55:00|41.57|38.97|42.13|39.53|42.13|39.53|41.52|38.92|0
1673280000000|2023-01-09 16:00:00|42.08|39.48|41.74|39.14|42.11|39.51|41.74|39.14|0
1673280300000|2023-01-09 16:05:00|41.77|39.17|41.66|39.06|41.88|39.28|41.53|38.93|0
1673280600000|2023-01-09 16:10:00|41.61|39.01|41.28|38.68|41.69|39.09|41.26|38.66|0
1673280900000|2023-01-09 16:15:00|41.26|38.66|41.44|38.84|41.5|38.9|41.1|38.5|0
1673281200000|2023-01-09 16:20:00|41.42|38.82|41.23|38.63|41.55|38.95|41.17|38.57|0
1673281500000|2023-01-09 16:25:00|41.28|38.68|41.31|38.71|41.33|38.73|41.15|38.55|0
1673281800000|2023-01-09 16:30:00|41.28|38.68|41.81|39.21|41.81|39.21|41.2|38.6|0
1673282100000|2023-01-09 16:35:00|41.84|39.24|41.92|39.32|41.97|39.37|41.54|38.94|0
1673282400000|2023-01-09 16:40:00|41.95|39.35|41.7|39.1|42.03|39.43|41.65|39.05|0
1673282700000|2023-01-09 16:45:00|41.69|39.09|41.62|39.02|41.84|39.24|41.54|38.94|0
1673283000000|2023-01-09 16:50:00|41.57|38.97|41.25|38.65|41.7|39.1|41.17|38.57|0
1673283300000|2023-01-09 16:55:00|41.27|38.67|41.4|38.8|41.62|39.02|41.25|38.65|0
1673283600000|2023-01-09 17:00:00|41.43|38.83|41.72|39.12|41.86|39.26|41.43|38.83|0
1673283900000|2023-01-09 17:05:00|41.75|39.15|41.88|39.28|42.1|39.5|41.7|39.1|0
1673284200000|2023-01-09 17:10:00|41.91|39.31|41.94|39.34|41.96|39.36|41.72|39.12|0
1673284500000|2023-01-09 17:15:00|41.96|39.36|42.31|39.71|42.45|39.85|41.91|39.31|0
1673284800000|2023-01-09 17:20:00|42.29|39.69|42.12|39.52|42.37|39.77|42.12|39.52|0
1673285100000|2023-01-09 17:25:00|42.15|39.55|41.93|39.33|42.31|39.71|41.88|39.28|0
1673285400000|2023-01-09 17:30:00|41.99|39.39|42.34|39.74|42.34|39.74|41.88|39.28|0
1673285700000|2023-01-09 17:35:00|42.31|39.71|42.83|40.23|42.91|40.31|42.31|39.71|0
1673286000000|2023-01-09 17:40:00|42.86|40.26|43.05|40.45|43.08|40.48|42.83|40.23|0
1673286300000|2023-01-09 17:45:00|43.02|40.42|42.74|40.14|43.02|40.42|42.5|39.9|0
1673286600000|2023-01-09 17:50:00|42.8|40.2|42.6|40|42.83|40.23|42.47|39.87|0
1673286900000|2023-01-09 17:55:00|42.58|39.98|42.58|39.98|42.77|40.17|42.49|39.89|0
1673287200000|2023-01-09 18:00:00|42.6|40|42.99|40.39|42.99|40.39|42.44|39.84|0
1673287500000|2023-01-09 18:05:00|42.96|40.36|43.29|40.69|43.32|40.72|42.9|40.3|0
1673287800000|2023-01-09 18:10:00|43.26|40.66|42.98|40.38|43.46|40.86|42.93|40.33|0
1673288100000|2023-01-09 18:15:00|43.01|40.41|42.93|40.33|43.12|40.52|42.82|40.22|0
1673288400000|2023-01-09 18:20:00|42.95|40.35|42.68|40.08|43.01|40.41|42.54|39.94|0
1673288700000|2023-01-09 18:25:00|42.7|40.1|42.92|40.32|43.15|40.55|42.7|40.1|0
1673289000000|2023-01-09 18:30:00|42.9|40.3|43.39|40.79|43.42|40.82|42.87|40.27|0
1673289300000|2023-01-09 18:35:00|43.42|40.82|43.9|41.3|44.21|41.61|43.42|40.82|0
1673289600000|2023-01-09 18:40:00|43.95|41.35|44.21|41.61|44.23|41.63|43.56|40.96|0
1673289900000|2023-01-09 18:45:00|44.09|41.49|44.21|41.61|44.67|42.07|44.09|41.49|0
1673290200000|2023-01-09 18:50:00|44.18|41.58|44.09|41.49|44.49|41.89|43.95|41.35|0
1673290500000|2023-01-09 18:55:00|44.06|41.46|44.01|41.41|44.46|41.86|43.92|41.32|0
1673290800000|2023-01-09 19:00:00|44.03|41.43|43.66|41.06|44.03|41.43|43.33|40.73|0
1673291100000|2023-01-09 19:05:00|43.64|41.04|43.92|41.32|44.63|42.03|43.61|41.01|0
1673291400000|2023-01-09 19:10:00|43.95|41.35|44.03|41.43|44.2|41.6|43.66|41.06|0
1673291700000|2023-01-09 19:15:00|44.14|41.54|43.97|41.37|44.31|41.71|43.93|41.33|0
1673292000000|2023-01-09 19:20:00|43.94|41.34|43.71|41.11|44.03|41.43|43.6|41|0
1673292300000|2023-01-09 19:25:00|43.69|41.09|43.88|41.28|44.2|41.6|43.63|41.03|0
1673292600000|2023-01-09 19:30:00|43.85|41.25|44.19|41.59|44.34|41.74|43.71|41.11|0
1673292900000|2023-01-09 19:35:00|44.22|41.62|44.56|41.96|44.77|42.17|44.19|41.59|0
1673293200000|2023-01-09 19:40:00|44.62|42.02|44.45|41.85|44.79|42.19|44.36|41.76|0
1673293500000|2023-01-09 19:45:00|44.48|41.88|44.63|42.03|44.82|42.22|44.28|41.68|0
1673293800000|2023-01-09 19:50:00|44.62|42.02|44.76|42.16|44.88|42.28|44.59|41.99|0
1673294100000|2023-01-09 19:55:00|44.79|42.19|45.75|43.15|45.93|43.33|44.79|42.19|0
1673294400000|2023-01-09 20:00:00|45.84|43.24|45.72|43.12|45.93|43.33|45.48|42.88|0
1673294700000|2023-01-09 20:05:00|45.75|43.15|45.46|42.86|45.84|43.24|44.95|42.35|0
1673295000000|2023-01-09 20:10:00|45.43|42.83|46.26|43.66|46.29|43.69|45.34|42.74|0
1673295300000|2023-01-09 20:15:00|46.29|43.69|45.93|43.33|46.4|43.8|45.78|43.18|0
1673295600000|2023-01-09 20:20:00|45.84|43.24|45.9|43.3|45.96|43.36|45.4|42.8|0
1673295900000|2023-01-09 20:25:00|45.96|43.36|46.28|43.68|46.31|43.71|45.81|43.21|0
1673296200000|2023-01-09 20:30:00|46.22|43.62|46.25|43.65|46.91|44.31|46.07|43.47|0
1673296500000|2023-01-09 20:35:00|46.28|43.68|46.64|44.04|46.73|44.13|46.22|43.62|0
1673296800000|2023-01-09 20:40:00|46.67|44.07|46.1|43.5|46.85|44.25|46.1|43.5|0
1673297100000|2023-01-09 20:45:00|46.07|43.47|47.27|44.67|47.69|45.09|46.07|43.47|0
1673297400000|2023-01-09 20:50:00|47.06|44.46|47.06|44.46|47.28|44.68|46.79|44.19|0
1673297700000|2023-01-09 20:55:00|47.12|44.52|47.51|44.91|47.66|45.06|47.12|44.52|0
1673298000000|2023-01-09 21:00:00|47.48|44.88|47.75|45.15|47.9|45.3|47.48|44.88|0
1673298300000|2023-01-09 21:05:00|47.72|45.12|47.78|45.18|47.87|45.27|47.6|45|0
1673298600000|2023-01-09 21:10:00|47.72|45.12|47.69|45.09|47.78|45.18|47.56|44.96|0
1673298900000|2023-01-09 21:15:00|47.82|45.02|47.85|45.05|47.94|45.14|47.78|44.98|0
1673299200000|2023-01-09 21:20:00|47.88|45.08|47.78|44.98|47.88|45.08|47.78|44.98|0
1673299500000|2023-01-09 21:25:00|47.81|45.01|47.72|44.92|47.87|45.07|47.69|44.89|0
1673299800000|2023-01-09 21:30:00|47.75|44.95|47.81|45.01|47.84|45.04|47.71|44.91|0
1673300100000|2023-01-09 21:35:00|47.78|44.98|47.78|44.98|47.9|45.1|47.72|44.92|0
1673300400000|2023-01-09 21:40:00|47.81|45.01|47.78|44.98|47.81|45.01|47.75|44.95|0
1673300700000|2023-01-09 21:45:00|47.76|44.96|47.68|44.88|47.81|45.01|47.65|44.85|0
1673301000000|2023-01-09 21:50:00|47.71|44.91|47.62|44.82|47.71|44.91|47.62|44.82|0
1673301300000|2023-01-09 21:55:00|47.59|44.79|47.57|44.77|47.65|44.85|47.57|44.77|0
1673301600000|2023-01-09 22:00:00|47.59|44.79|47.62|44.82|47.7|44.9|47.58|44.78|0
1673301900000|2023-01-09 22:05:00|47.64|44.84|47.7|44.9|47.74|44.94|47.62|44.82|0
1673302200000|2023-01-09 22:10:00|47.71|44.91|47.65|44.85|47.72|44.92|47.57|44.77|0
1673302500000|2023-01-09 22:15:00|47.66|44.86|47.67|44.87|47.67|44.87|47.58|44.78|0
1673302800000|2023-01-09 22:20:00|47.63|44.83|47.71|44.91|47.78|44.98|47.63|44.83|0
1673303100000|2023-01-09 22:25:00|47.69|44.89|47.64|44.84|47.69|44.89|47.58|44.78|0
1673303400000|2023-01-09 22:30:00|47.62|44.82|47.66|44.86|47.68|44.88|47.62|44.82|0
1673303700000|2023-01-09 22:35:00|47.65|44.85|47.67|44.87|47.67|44.87|47.65|44.85|0
1673304000000|2023-01-09 22:40:00|47.66|44.86|47.65|44.85|47.66|44.86|47.62|44.82|0
1673304300000|2023-01-09 22:45:00|47.62|44.82|47.43|44.63|47.65|44.85|47.39|44.59|0
1673304600000|2023-01-09 22:50:00|47.47|44.67|47.45|44.65|47.47|44.67|47.43|44.63|0
1673304900000|2023-01-09 22:55:00|47.47|44.67|47.44|44.64|47.47|44.67|47.42|44.62|0
1673305200000|2023-01-09 23:00:00|47.43|44.63|47.69|44.89|47.71|44.91|47.4|44.6|0
1673305500000|2023-01-09 23:05:00|47.66|44.86|47.63|44.83|47.78|44.98|47.63|44.83|0
1673305800000|2023-01-09 23:10:00|47.57|44.77|47.63|44.83|47.75|44.95|47.54|44.74|0
1673306100000|2023-01-09 23:15:00|47.66|44.86|47.65|44.85|47.69|44.89|47.61|44.81|0
1673306400000|2023-01-09 23:20:00|47.64|44.84|47.71|44.91|47.78|44.98|47.64|44.84|0
1673306700000|2023-01-09 23:25:00|47.68|44.88|47.56|44.76|47.68|44.88|47.53|44.73|0
1673307000000|2023-01-09 23:30:00|47.58|44.78|47.65|44.85|47.68|44.88|47.53|44.73|0
1673307300000|2023-01-09 23:35:00|47.64|44.84|47.65|44.85|47.65|44.85|47.59|44.79|0
1673307600000|2023-01-09 23:40:00|47.63|44.83|47.77|44.97|47.77|44.97|47.62|44.82|0
1673307900000|2023-01-09 23:45:00|47.8|45|47.77|44.97|47.92|45.12|47.68|44.88|0
1673308200000|2023-01-09 23:50:00|47.74|44.94|47.89|45.09|47.92|45.12|47.72|44.92|0
1673308500000|2023-01-09 23:55:00|47.9|45.1|47.89|45.09|48.07|45.27|47.83|45.03|0
1673308800000|2023-01-10 00:00:00|47.79|44.99|47.73|44.93|47.92|45.12|47.7|44.9|0
1673309100000|2023-01-10 00:05:00|47.76|44.96|47.94|45.14|48.01|45.21|47.73|44.93|0
1673309400000|2023-01-10 00:10:00|47.97|45.17|47.97|45.17|48.04|45.24|47.91|45.11|0
1673309700000|2023-01-10 00:15:00|48|45.2|48.34|45.54|48.53|45.73|47.97|45.17|0
1673310000000|2023-01-10 00:20:00|48.37|45.57|48.62|45.82|48.65|45.85|48.37|45.57|0
1673310300000|2023-01-10 00:25:00|48.65|45.85|48.58|45.78|48.83|46.03|48.52|45.72|0
1673310600000|2023-01-10 00:30:00|48.61|45.81|48.58|45.78|48.68|45.88|48.54|45.74|0
1673310900000|2023-01-10 00:35:00|48.57|45.77|48.43|45.63|48.61|45.81|48.4|45.6|0
1673311200000|2023-01-10 00:40:00|48.41|45.61|48.42|45.62|48.46|45.66|48.33|45.53|0
1673311500000|2023-01-10 00:45:00|48.39|45.59|48.27|45.47|48.45|45.65|48.27|45.47|0
1673311800000|2023-01-10 00:50:00|48.3|45.5|48.39|45.59|48.42|45.62|48.24|45.44|0
1673312100000|2023-01-10 00:55:00|48.42|45.62|48.39|45.59|48.45|45.65|48.33|45.53|0
1673312400000|2023-01-10 01:00:00|48.36|45.56|48.33|45.53|48.42|45.62|48.23|45.43|0
1673312700000|2023-01-10 01:05:00|48.36|45.56|48.23|45.43|48.42|45.62|48.17|45.37|0
1673313000000|2023-01-10 01:10:00|48.2|45.4|48.23|45.43|48.29|45.49|48.17|45.37|0
1673313300000|2023-01-10 01:15:00|48.26|45.46|48.26|45.46|48.29|45.49|48.17|45.37|0
1673313600000|2023-01-10 01:20:00|48.23|45.43|48.04|45.24|48.29|45.49|48.04|45.24|0
1673313900000|2023-01-10 01:25:00|48.07|45.27|48.01|45.21|48.1|45.3|47.95|45.15|0
1673314200000|2023-01-10 01:30:00|48.04|45.24|48.13|45.33|48.19|45.39|47.98|45.18|0
1673314500000|2023-01-10 01:35:00|48.1|45.3|48.28|45.48|48.28|45.48|48.1|45.3|0
1673314800000|2023-01-10 01:40:00|48.27|45.47|48.25|45.45|48.36|45.56|48.22|45.42|0
1673315100000|2023-01-10 01:45:00|48.22|45.42|48.19|45.39|48.28|45.48|48.13|45.33|0
1673315400000|2023-01-10 01:50:00|48.13|45.33|47.82|45.02|48.16|45.36|47.82|45.02|0
1673315700000|2023-01-10 01:55:00|47.79|44.99|47.71|44.91|47.85|45.05|47.63|44.83|0
1673316000000|2023-01-10 02:00:00|47.7|44.9|47.69|44.89|47.79|44.99|47.66|44.86|0
1673316300000|2023-01-10 02:05:00|47.66|44.86|47.78|44.98|47.82|45.02|47.66|44.86|0
1673316600000|2023-01-10 02:10:00|47.75|44.95|47.75|44.95|47.77|44.97|47.63|44.83|0
1673316900000|2023-01-10 02:15:00|47.74|44.94|47.81|45.01|47.84|45.04|47.69|44.89|0
1673317200000|2023-01-10 02:20:00|47.83|45.03|47.99|45.19|47.99|45.19|47.78|44.98|0
1673317500000|2023-01-10 02:25:00|47.98|45.18|48.33|45.53|48.39|45.59|47.93|45.13|0
1673317800000|2023-01-10 02:30:00|48.39|45.59|48.95|46.15|48.95|46.15|48.36|45.56|0
1673318100000|2023-01-10 02:35:00|49.01|46.21|49.27|46.47|49.38|46.58|48.92|46.12|0
1673318400000|2023-01-10 02:40:00|49.26|46.46|49.26|46.46|49.45|46.65|49.23|46.43|0
1673318700000|2023-01-10 02:45:00|49.23|46.43|48.94|46.14|49.26|46.46|48.88|46.08|0
1673319000000|2023-01-10 02:50:00|48.91|46.11|48.82|46.02|48.94|46.14|48.72|45.92|0
1673319300000|2023-01-10 02:55:00|48.85|46.05|48.78|45.98|48.91|46.11|48.78|45.98|0
1673319600000|2023-01-10 03:00:00|48.81|46.01|48.91|46.11|49.06|46.26|48.81|46.01|0
1673319900000|2023-01-10 03:05:00|48.88|46.08|48.94|46.14|49.03|46.23|48.84|46.04|0
1673320200000|2023-01-10 03:10:00|48.9|46.1|48.75|45.95|49|46.2|48.72|45.92|0
1673320500000|2023-01-10 03:15:00|48.78|45.98|48.81|46.01|48.87|46.07|48.75|45.95|0
1673320800000|2023-01-10 03:20:00|48.78|45.98|48.59|45.79|48.81|46.01|48.47|45.67|0
1673321100000|2023-01-10 03:25:00|48.62|45.82|48.62|45.82|48.74|45.94|48.59|45.79|0
1673321400000|2023-01-10 03:30:00|48.59|45.79|48.85|46.05|48.93|46.13|48.59|45.79|0
1673321700000|2023-01-10 03:35:00|48.83|46.03|48.89|46.09|48.99|46.19|48.83|46.03|0
1673322000000|2023-01-10 03:40:00|48.88|46.08|48.8|46|48.89|46.09|48.77|45.97|0
1673322300000|2023-01-10 03:45:00|48.82|46.02|48.95|46.15|49.02|46.22|48.8|46|0
1673322600000|2023-01-10 03:50:00|48.94|46.14|49.17|46.37|49.27|46.47|48.89|46.09|0
1673322900000|2023-01-10 03:55:00|49.2|46.4|48.92|46.12|49.33|46.53|48.89|46.09|0
1673323200000|2023-01-10 04:00:00|48.95|46.15|48.82|46.02|48.95|46.15|48.79|45.99|0
1673323500000|2023-01-10 04:05:00|48.86|46.06|48.79|45.99|48.92|46.12|48.76|45.96|0
1673323800000|2023-01-10 04:10:00|48.76|45.96|48.82|46.02|48.92|46.12|48.76|45.96|0
1673324100000|2023-01-10 04:15:00|48.84|46.04|48.76|45.96|48.88|46.08|48.76|45.96|0
1673324400000|2023-01-10 04:20:00|48.79|45.99|48.79|45.99|48.82|46.02|48.73|45.93|0
1673324700000|2023-01-10 04:25:00|48.76|45.96|48.79|45.99|48.88|46.08|48.71|45.91|0
1673325000000|2023-01-10 04:30:00|48.8|46|48.88|46.08|48.89|46.09|48.77|45.97|0
1673325300000|2023-01-10 04:35:00|48.91|46.11|48.81|46.01|48.91|46.11|48.77|45.97|0
1673325600000|2023-01-10 04:40:00|48.84|46.04|48.87|46.07|48.89|46.09|48.81|46.01|0
1673325900000|2023-01-10 04:45:00|48.86|46.06|48.81|46.01|48.9|46.1|48.78|45.98|0
1673326200000|2023-01-10 04:50:00|48.8|46|48.87|46.07|48.87|46.07|48.78|45.98|0
1673326500000|2023-01-10 04:55:00|48.84|46.04|48.78|45.98|48.87|46.07|48.75|45.95|0
1673326800000|2023-01-10 05:00:00|48.81|46.01|48.77|45.97|48.93|46.13|48.74|45.94|0
1673327100000|2023-01-10 05:05:00|48.74|45.94|48.56|45.76|48.81|46.01|48.52|45.72|0
1673327400000|2023-01-10 05:10:00|48.59|45.79|48.59|45.79|48.68|45.88|48.56|45.76|0
1673327700000|2023-01-10 05:15:00|48.62|45.82|48.49|45.69|48.65|45.85|48.49|45.69|0
1673328000000|2023-01-10 05:20:00|48.46|45.66|48.46|45.66|48.55|45.75|48.37|45.57|0
1673328300000|2023-01-10 05:25:00|48.44|45.64|48.3|45.5|48.44|45.64|48.3|45.5|0
1673328600000|2023-01-10 05:30:00|48.27|45.47|48.42|45.62|48.52|45.72|48.24|45.44|0
1673328900000|2023-01-10 05:35:00|48.41|45.61|48.3|45.5|48.45|45.65|48.3|45.5|0
1673329200000|2023-01-10 05:40:00|48.27|45.47|48.17|45.37|48.3|45.5|48.08|45.28|0
1673329500000|2023-01-10 05:45:00|48.14|45.34|48.11|45.31|48.19|45.39|48.08|45.28|0
1673329800000|2023-01-10 05:50:00|48.14|45.34|48.26|45.46|48.29|45.49|48.11|45.31|0
1673330100000|2023-01-10 05:55:00|48.23|45.43|48.14|45.34|48.29|45.49|48.11|45.31|0
1673330400000|2023-01-10 06:00:00|48.11|45.31|47.89|45.09|48.18|45.38|47.89|45.09|0
1673330700000|2023-01-10 06:05:00|47.95|45.15|48|45.2|48.04|45.24|47.92|45.12|0
1673331000000|2023-01-10 06:10:00|47.98|45.18|47.95|45.15|48.07|45.27|47.89|45.09|0
1673331300000|2023-01-10 06:15:00|47.98|45.18|47.92|45.12|48.01|45.21|47.83|45.03|0
1673331600000|2023-01-10 06:20:00|47.89|45.09|47.89|45.09|48.04|45.24|47.87|45.07|0
1673331900000|2023-01-10 06:25:00|47.9|45.1|47.95|45.15|47.98|45.18|47.79|44.99|0
1673332200000|2023-01-10 06:30:00|47.91|45.11|48.19|45.39|48.22|45.42|47.91|45.11|0
1673332500000|2023-01-10 06:35:00|48.16|45.36|48.22|45.42|48.25|45.45|48.16|45.36|0
1673332800000|2023-01-10 06:40:00|48.25|45.45|48.31|45.51|48.34|45.54|48.22|45.42|0
1673333100000|2023-01-10 06:45:00|48.34|45.54|48.43|45.63|48.43|45.63|48.31|45.51|0
1673333400000|2023-01-10 06:50:00|48.4|45.6|48.4|45.6|48.43|45.63|48.31|45.51|0
1673333700000|2023-01-10 06:55:00|48.38|45.58|48.03|45.23|48.4|45.6|47.94|45.14|0
1673334000000|2023-01-10 07:00:00|47.97|45.17|48.23|45.43|48.27|45.47|47.78|44.98|0
1673334300000|2023-01-10 07:05:00|48.15|45.35|48.09|45.29|48.3|45.5|48.01|45.21|0
1673334600000|2023-01-10 07:10:00|48.07|45.27|48.36|45.56|48.36|45.56|47.93|45.13|0
1673334900000|2023-01-10 07:15:00|48.39|45.59|48.36|45.56|48.42|45.62|48.21|45.41|0
1673335200000|2023-01-10 07:20:00|48.39|45.59|48.23|45.43|48.51|45.71|48.23|45.43|0
1673335500000|2023-01-10 07:25:00|48.28|45.48|48.36|45.56|48.39|45.59|48.2|45.4|0
1673335800000|2023-01-10 07:30:00|48.39|45.59|48.11|45.31|48.39|45.59|48.11|45.31|0
1673336100000|2023-01-10 07:35:00|48.14|45.34|48.14|45.34|48.2|45.4|48.02|45.22|0
1673336400000|2023-01-10 07:40:00|48.12|45.32|47.95|45.15|48.12|45.32|47.89|45.09|0
1673336700000|2023-01-10 07:45:00|47.92|45.12|47.98|45.18|48.01|45.21|47.89|45.09|0
1673337000000|2023-01-10 07:50:00|48.01|45.21|48.04|45.24|48.13|45.33|48.01|45.21|0
1673337300000|2023-01-10 07:55:00|48.06|45.26|48.25|45.45|48.29|45.49|48.06|45.26|0
1673337600000|2023-01-10 08:00:00|48.16|45.36|47.98|45.18|48.16|45.36|47.85|45.05|0
1673337900000|2023-01-10 08:05:00|47.88|45.28|47.97|45.37|48|45.4|47.57|44.97|0
1673338200000|2023-01-10 08:10:00|47.94|45.34|48.24|45.64|48.37|45.77|47.92|45.32|0
1673338500000|2023-01-10 08:15:00|48.21|45.61|47.96|45.36|48.27|45.67|47.93|45.33|0
1673338800000|2023-01-10 08:20:00|47.99|45.39|47.38|44.78|48.12|45.52|47.32|44.72|0
1673339100000|2023-01-10 08:25:00|47.41|44.81|47.69|45.09|47.72|45.12|47.41|44.81|0
1673339400000|2023-01-10 08:30:00|47.72|45.12|47.29|44.69|47.87|45.27|47.08|44.48|0
1673339700000|2023-01-10 08:35:00|47.32|44.72|47.55|44.95|47.59|44.99|47.29|44.69|0
1673340000000|2023-01-10 08:40:00|47.53|44.93|47.83|45.23|47.86|45.26|47.42|44.82|0
1673340300000|2023-01-10 08:45:00|47.82|45.22|47.66|45.06|47.89|45.29|47.53|44.93|0
1673340600000|2023-01-10 08:50:00|47.68|45.08|47.72|45.12|47.8|45.2|47.54|44.94|0
1673340900000|2023-01-10 08:55:00|47.74|45.14|47.91|45.31|48|45.4|47.68|45.08|0
1673341200000|2023-01-10 09:00:00|47.95|45.35|48.23|45.63|48.29|45.69|47.77|45.17|0
1673341500000|2023-01-10 09:05:00|48.21|45.61|48.1|45.5|48.38|45.78|47.98|45.38|0
1673341800000|2023-01-10 09:10:00|48.13|45.53|48.53|45.93|48.53|45.93|48.07|45.47|0
1673342100000|2023-01-10 09:15:00|48.59|45.99|48.31|45.71|48.59|45.99|48.07|45.47|0
1673342400000|2023-01-10 09:20:00|48.28|45.68|48.25|45.65|48.41|45.81|48.16|45.56|0
1673342700000|2023-01-10 09:25:00|48.2|45.6|47.94|45.34|48.22|45.62|47.85|45.25|0
1673343000000|2023-01-10 09:30:00|47.91|45.31|47.91|45.31|48.06|45.46|47.77|45.17|0
1673343300000|2023-01-10 09:35:00|47.92|45.32|47.45|44.85|47.97|45.37|47.45|44.85|0
1673343600000|2023-01-10 09:40:00|47.48|44.88|47.69|45.09|47.75|45.15|47.45|44.85|0
1673343900000|2023-01-10 09:45:00|47.68|45.08|47.49|44.89|47.87|45.27|47.48|44.88|0
1673344200000|2023-01-10 09:50:00|47.46|44.86|47.57|44.97|47.72|45.12|47.46|44.86|0
1673344500000|2023-01-10 09:55:00|47.6|45|47.47|44.87|47.61|45.01|47.44|44.84|0
1673344800000|2023-01-10 10:00:00|47.44|44.84|47.62|45.02|47.66|45.06|47.26|44.66|0
1673345100000|2023-01-10 10:05:00|47.65|45.05|47.68|45.08|47.84|45.24|47.59|44.99|0
1673345400000|2023-01-10 10:10:00|47.7|45.1|47.84|45.24|47.87|45.27|47.62|45.02|0
1673345700000|2023-01-10 10:15:00|47.8|45.2|47.59|44.99|47.84|45.24|47.59|44.99|0
1673346000000|2023-01-10 10:20:00|47.62|45.02|47.53|44.93|47.65|45.05|47.44|44.84|0
1673346300000|2023-01-10 10:25:00|47.56|44.96|47.56|44.96|47.68|45.08|47.46|44.86|0
1673346600000|2023-01-10 10:30:00|47.54|44.94|47.37|44.77|47.54|44.94|47.31|44.71|0
1673346900000|2023-01-10 10:35:00|47.39|44.79|47.25|44.65|47.39|44.79|47.1|44.5|0
1673347200000|2023-01-10 10:40:00|47.17|44.57|47.49|44.89|47.49|44.89|47.13|44.53|0
1673347500000|2023-01-10 10:45:00|47.46|44.86|47.31|44.71|47.46|44.86|47.22|44.62|0
1673347800000|2023-01-10 10:50:00|47.28|44.68|47.49|44.89|47.53|44.93|47.28|44.68|0
1673348100000|2023-01-10 10:55:00|47.52|44.92|47.58|44.98|47.58|44.98|47.33|44.73|0
1673348400000|2023-01-10 11:00:00|47.52|44.92|47.61|45.01|47.64|45.04|47.48|44.88|0
1673348700000|2023-01-10 11:05:00|47.64|45.04|47.91|45.31|47.91|45.31|47.64|45.04|0
1673349000000|2023-01-10 11:10:00|47.93|45.33|48.31|45.71|48.34|45.74|47.93|45.33|0
1673349300000|2023-01-10 11:15:00|48.37|45.77|48.09|45.49|48.43|45.83|48.06|45.46|0
1673349600000|2023-01-10 11:20:00|48.08|45.48|48.27|45.67|48.27|45.67|48|45.4|0
1673349900000|2023-01-10 11:25:00|48.24|45.64|48.21|45.61|48.27|45.67|48.14|45.54|0
1673350200000|2023-01-10 11:30:00|48.2|45.6|48.55|45.95|48.61|46.01|48.15|45.55|0
1673350500000|2023-01-10 11:35:00|48.52|45.92|48.58|45.98|48.67|46.07|48.49|45.89|0
1673350800000|2023-01-10 11:40:00|48.56|45.96|48.58|45.98|48.98|46.38|48.48|45.88|0
1673351100000|2023-01-10 11:45:00|48.59|45.99|48.64|46.04|48.76|46.16|48.51|45.91|0
1673351400000|2023-01-10 11:50:00|48.7|46.1|48.67|46.07|48.7|46.1|48.45|45.85|0
1673351700000|2023-01-10 11:55:00|48.64|46.04|48.65|46.05|48.79|46.19|48.56|45.96|0
1673352000000|2023-01-10 12:00:00|48.67|46.07|48.57|45.97|48.88|46.28|48.54|45.94|0
1673352300000|2023-01-10 12:05:00|48.6|46|48.93|46.33|48.94|46.34|48.6|46|0
1673352600000|2023-01-10 12:10:00|48.88|46.28|48.85|46.25|49.13|46.53|48.85|46.25|0
1673352900000|2023-01-10 12:15:00|48.82|46.22|49.49|46.89|49.7|47.1|48.72|46.12|0
1673353200000|2023-01-10 12:20:00|49.47|46.87|49.5|46.9|49.76|47.16|49.38|46.78|0
1673353500000|2023-01-10 12:25:00|49.47|46.87|49.19|46.59|49.47|46.87|49.13|46.53|0
1673353800000|2023-01-10 12:30:00|49.22|46.62|49.56|46.96|49.61|47.01|49.17|46.57|0
1673354100000|2023-01-10 12:35:00|49.6|47|49.47|46.87|49.6|47|49.31|46.71|0
1673354400000|2023-01-10 12:40:00|49.5|46.9|49.4|46.8|49.5|46.9|49.18|46.58|0
1673354700000|2023-01-10 12:45:00|49.45|46.85|49.7|47.1|49.7|47.1|49.37|46.77|0
1673355000000|2023-01-10 12:50:00|49.72|47.12|49.43|46.83|49.91|47.31|49.34|46.74|0
1673355300000|2023-01-10 12:55:00|49.4|46.8|49.24|46.64|49.45|46.85|49.18|46.58|0
1673355600000|2023-01-10 13:00:00|49.33|46.73|49.46|46.86|49.65|47.05|49.3|46.7|0
1673355900000|2023-01-10 13:05:00|49.48|46.88|49.08|46.48|49.55|46.95|49.08|46.48|0
1673356200000|2023-01-10 13:10:00|49.05|46.45|49.24|46.64|49.27|46.67|48.92|46.32|0
1673356500000|2023-01-10 13:15:00|49.22|46.62|49.42|46.82|49.61|47.01|49.22|46.62|0
1673356800000|2023-01-10 13:20:00|49.45|46.85|49.14|46.54|49.55|46.95|49.11|46.51|0
1673357100000|2023-01-10 13:25:00|49.17|46.57|49.8|47.2|49.8|47.2|49.17|46.57|0
1673357400000|2023-01-10 13:30:00|49.83|47.23|49.65|47.05|49.86|47.26|48.71|46.11|0
1673357700000|2023-01-10 13:35:00|49.68|47.08|49.65|47.05|49.84|47.24|49.49|46.89|0
1673358000000|2023-01-10 13:40:00|49.68|47.08|49.52|46.92|49.84|47.24|49.49|46.89|0
1673358300000|2023-01-10 13:45:00|49.55|46.95|49.36|46.76|49.68|47.08|49.36|46.76|0
1673358600000|2023-01-10 13:50:00|49.39|46.79|49.2|46.6|49.55|46.95|49.17|46.57|0
1673358900000|2023-01-10 13:55:00|49.17|46.57|48.89|46.29|49.2|46.6|48.79|46.19|0
1673359200000|2023-01-10 14:00:00|48.92|46.32|48.17|45.57|49.2|46.6|47.99|45.39|0
1673359500000|2023-01-10 14:05:00|48.08|45.48|48.2|45.6|48.48|45.88|47.89|45.29|0
1673359800000|2023-01-10 14:10:00|48.11|45.51|47.98|45.38|48.57|45.97|47.86|45.26|0
1673360100000|2023-01-10 14:15:00|47.95|45.35|47.95|45.35|48.38|45.78|47.92|45.32|0
1673360400000|2023-01-10 14:20:00|47.98|45.38|48.29|45.69|48.53|45.93|47.95|45.35|0
1673360700000|2023-01-10 14:25:00|48.32|45.72|48.44|45.84|48.56|45.96|48.13|45.53|0
1673361000000|2023-01-10 14:30:00|48.55|45.95|46.35|43.75|48.55|45.95|46.2|43.6|0
1673361300000|2023-01-10 14:35:00|46.29|43.69|46.35|43.75|47.35|44.75|45.82|43.22|0
1673361600000|2023-01-10 14:40:00|46.29|43.69|46.76|44.16|47.24|44.64|46.02|43.42|0
1673361900000|2023-01-10 14:45:00|46.82|44.22|47.36|44.76|48.3|45.7|46.4|43.8|0
1673362200000|2023-01-10 14:50:00|47.51|44.91|46.51|43.91|48.46|45.86|46.42|43.82|0
1673362500000|2023-01-10 14:55:00|46.54|43.94|46.78|44.18|47.14|44.54|46.1|43.5|0
1673362800000|2023-01-10 15:00:00|46.69|44.09|46.93|44.33|47.44|44.84|46.57|43.97|0
1673363100000|2023-01-10 15:05:00|46.87|44.27|46.84|44.24|47.05|44.45|46.39|43.79|0
1673363400000|2023-01-10 15:10:00|46.72|44.12|45.5|42.9|46.81|44.21|45.24|42.64|0
1673363700000|2023-01-10 15:15:00|45.53|42.93|45.94|43.34|45.94|43.34|44.92|42.32|0
1673364000000|2023-01-10 15:20:00|45.83|43.23|46.07|43.47|46.59|43.99|45.74|43.14|0
1673364300000|2023-01-10 15:25:00|46.13|43.53|46.66|44.06|46.93|44.33|45.57|42.97|0
1673364600000|2023-01-10 15:30:00|46.69|44.09|48.21|45.61|48.43|45.83|46.69|44.09|0
1673364900000|2023-01-10 15:35:00|48.24|45.64|47.87|45.27|48.46|45.86|47.66|45.06|0
1673365200000|2023-01-10 15:40:00|47.84|45.24|48.83|46.23|48.97|46.37|47.63|45.03|0
1673365500000|2023-01-10 15:45:00|49.14|46.54|48.36|45.76|49.14|46.54|48.05|45.45|0
1673365800000|2023-01-10 15:50:00|48.33|45.73|47.2|44.6|48.33|45.73|47.05|44.45|0
1673366100000|2023-01-10 15:55:00|47.23|44.63|46.37|43.77|47.23|44.63|46.16|43.56|0
1673366400000|2023-01-10 16:00:00|46.31|43.71|46.07|43.47|46.61|44.01|46.04|43.44|0
1673366700000|2023-01-10 16:05:00|46.1|43.5|46.45|43.85|46.51|43.91|46.01|43.41|0
1673367000000|2023-01-10 16:10:00|46.51|43.91|46.02|43.42|46.54|43.94|45.66|43.06|0
1673367300000|2023-01-10 16:15:00|46.04|43.44|46.19|43.59|46.4|43.8|45.72|43.12|0
1673367600000|2023-01-10 16:20:00|46.16|43.56|45.8|43.2|46.31|43.71|45.69|43.09|0
1673367900000|2023-01-10 16:25:00|45.83|43.23|46.52|43.92|46.73|44.13|45.78|43.18|0
1673368200000|2023-01-10 16:30:00|46.55|43.95|46.56|43.96|46.83|44.23|45.76|43.16|0
1673368500000|2023-01-10 16:35:00|46.62|44.02|46.74|44.14|46.77|44.17|46.2|43.6|0
1673368800000|2023-01-10 16:40:00|46.71|44.11|46.27|43.67|46.71|44.11|46.15|43.55|0
1673369100000|2023-01-10 16:45:00|46.36|43.76|46.14|43.54|46.78|44.18|46.09|43.49|0
1673369400000|2023-01-10 16:50:00|46.11|43.51|46.05|43.45|46.35|43.75|45.85|43.25|0
1673369700000|2023-01-10 16:55:00|46.02|43.42|45.87|43.27|46.05|43.45|45.58|42.98|0
1673370000000|2023-01-10 17:00:00|45.93|43.33|46.56|43.96|46.98|44.38|45.9|43.3|0
1673370300000|2023-01-10 17:05:00|46.53|43.93|45.81|43.21|46.53|43.93|45.78|43.18|0
1673370600000|2023-01-10 17:10:00|45.87|43.27|45.42|42.82|45.99|43.39|45.22|42.62|0
1673370900000|2023-01-10 17:15:00|45.37|42.77|46.02|43.42|46.1|43.5|45.37|42.77|0
1673371200000|2023-01-10 17:20:00|45.99|43.39|45.86|43.26|46.34|43.74|45.86|43.26|0
1673371500000|2023-01-10 17:25:00|45.81|43.21|45.92|43.32|46.07|43.47|45.72|43.12|0
1673371800000|2023-01-10 17:30:00|45.95|43.35|45.62|43.02|45.95|43.35|45.57|42.97|0
1673372100000|2023-01-10 17:35:00|45.6|43|44.63|42.03|45.74|43.14|44.63|42.03|0
1673372400000|2023-01-10 17:40:00|44.66|42.06|45.09|42.49|45.09|42.49|44.66|42.06|0
1673372700000|2023-01-10 17:45:00|45.12|42.52|45.09|42.49|45.3|42.7|44.97|42.37|0
1673373000000|2023-01-10 17:50:00|45.06|42.46|45.15|42.55|45.29|42.69|44.86|42.26|0
1673373300000|2023-01-10 17:55:00|45.16|42.56|45.06|42.46|45.18|42.58|44.94|42.34|0
1673373600000|2023-01-10 18:00:00|45.09|42.49|44.79|42.19|45.2|42.6|44.68|42.08|0
1673373900000|2023-01-10 18:05:00|44.77|42.17|44.39|41.79|44.88|42.28|44.36|41.76|0
1673374200000|2023-01-10 18:10:00|44.42|41.82|44.26|41.66|44.73|42.13|44.03|41.43|0
1673374500000|2023-01-10 18:15:00|44.23|41.63|44.57|41.97|44.78|42.18|44.17|41.57|0
1673374800000|2023-01-10 18:20:00|44.6|42|44.25|41.65|44.84|42.24|44.25|41.65|0
1673375100000|2023-01-10 18:25:00|44.28|41.68|44.37|41.77|44.4|41.8|44.17|41.57|0
1673375400000|2023-01-10 18:30:00|44.38|41.78|43.99|41.39|44.51|41.91|43.96|41.36|0
1673375700000|2023-01-10 18:35:00|44.02|41.42|43.82|41.22|44.02|41.42|43.65|41.05|0
1673376000000|2023-01-10 18:40:00|43.79|41.19|44.1|41.5|44.1|41.5|43.65|41.05|0
1673376300000|2023-01-10 18:45:00|44.07|41.47|43.86|41.26|44.22|41.62|43.84|41.24|0
1673376600000|2023-01-10 18:50:00|43.84|41.24|44.04|41.44|44.1|41.5|43.81|41.21|0
1673376900000|2023-01-10 18:55:00|44.07|41.47|43.64|41.04|44.36|41.76|43.55|40.95|0
1673377200000|2023-01-10 19:00:00|43.44|40.84|43.44|40.84|43.61|41.01|43.21|40.61|0
1673377500000|2023-01-10 19:05:00|43.47|40.87|43.38|40.78|43.81|41.21|43.32|40.72|0
1673377800000|2023-01-10 19:10:00|43.35|40.75|43.24|40.64|43.49|40.89|43.07|40.47|0
1673378100000|2023-01-10 19:15:00|43.27|40.67|43.12|40.52|43.29|40.69|43.04|40.44|0
1673378400000|2023-01-10 19:20:00|43.07|40.47|43.32|40.72|43.43|40.83|42.95|40.35|0
1673378700000|2023-01-10 19:25:00|43.35|40.75|43.2|40.6|43.6|41|43.15|40.55|0
1673379000000|2023-01-10 19:30:00|43.15|40.55|43.06|40.46|43.35|40.75|42.84|40.24|0
1673379300000|2023-01-10 19:35:00|43.05|40.45|43.46|40.86|43.47|40.87|42.98|40.38|0
1673379600000|2023-01-10 19:40:00|43.43|40.83|43.63|41.03|43.66|41.06|43.4|40.8|0
1673379900000|2023-01-10 19:45:00|43.65|41.05|43.6|41|43.94|41.34|43.51|40.91|0
1673380200000|2023-01-10 19:50:00|43.57|40.97|43.65|41.05|43.88|41.28|43.54|40.94|0
1673380500000|2023-01-10 19:55:00|43.62|41.02|44.16|41.56|44.33|41.73|43.51|40.91|0
1673380800000|2023-01-10 20:00:00|44.13|41.53|44.42|41.82|44.65|42.05|44.08|41.48|0
1673381100000|2023-01-10 20:05:00|44.39|41.79|44.42|41.82|44.94|42.34|44.36|41.76|0
1673381400000|2023-01-10 20:10:00|44.39|41.79|44.16|41.56|44.76|42.16|44.16|41.56|0
1673381700000|2023-01-10 20:15:00|44.19|41.59|43.87|41.27|44.21|41.61|43.78|41.18|0
1673382000000|2023-01-10 20:20:00|43.84|41.24|44.07|41.47|44.21|41.61|43.84|41.24|0
1673382300000|2023-01-10 20:25:00|44.1|41.5|44.12|41.52|44.15|41.55|43.87|41.27|0
1673382600000|2023-01-10 20:30:00|44.09|41.49|43.92|41.32|44.32|41.72|43.92|41.32|0
1673382900000|2023-01-10 20:35:00|43.86|41.26|43.92|41.32|44.06|41.46|43.78|41.18|0
1673383200000|2023-01-10 20:40:00|43.95|41.35|44|41.4|44.21|41.61|43.89|41.29|0
1673383500000|2023-01-10 20:45:00|44.06|41.46|43.8|41.2|44.09|41.49|43.66|41.06|0
1673383800000|2023-01-10 20:50:00|43.77|41.17|43.38|40.78|43.77|41.17|43.26|40.66|0
1673384100000|2023-01-10 20:55:00|43.26|40.66|42.95|40.35|43.26|40.66|42.79|40.19|0
1673384400000|2023-01-10 21:00:00|42.81|40.21|43.03|40.43|43.04|40.44|42.62|40.02|0
1673384700000|2023-01-10 21:05:00|43.06|40.46|42.92|40.32|43.09|40.49|42.87|40.27|0
1673385000000|2023-01-10 21:10:00|42.98|40.38|42.92|40.32|43.01|40.41|42.86|40.26|0
1673385300000|2023-01-10 21:15:00|43.05|40.25|42.96|40.16|43.05|40.25|42.88|40.08|0
1673385600000|2023-01-10 21:20:00|42.93|40.13|42.99|40.19|43.07|40.27|42.93|40.13|0
1673385900000|2023-01-10 21:25:00|43.02|40.22|43.02|40.22|43.04|40.24|42.96|40.16|0
1673386200000|2023-01-10 21:30:00|43.04|40.24|42.87|40.07|43.04|40.24|42.87|40.07|0
1673386500000|2023-01-10 21:35:00|42.9|40.1|42.84|40.04|42.9|40.1|42.84|40.04|0
1673386800000|2023-01-10 21:40:00|42.87|40.07|42.84|40.04|42.9|40.1|42.82|40.02|0
1673387100000|2023-01-10 21:45:00|42.82|40.02|42.93|40.13|42.93|40.13|42.82|40.02|0
1673387400000|2023-01-10 21:50:00|42.9|40.1|42.87|40.07|42.92|40.12|42.87|40.07|0
1673387700000|2023-01-10 21:55:00|42.9|40.1|42.94|40.14|42.94|40.14|42.84|40.04|0
1673388000000|2023-01-10 22:00:00|42.91|40.11|42.89|40.09|42.92|40.12|42.89|40.09|0
1673388300000|2023-01-10 22:05:00|42.91|40.11|42.98|40.18|42.98|40.18|42.91|40.11|0
1673388600000|2023-01-10 22:10:00|42.97|40.17|43.02|40.22|43.02|40.22|42.97|40.17|0
1673388900000|2023-01-10 22:15:00|43.01|40.21|43.01|40.21|43.01|40.21|43.01|40.21|0
1673389200000|2023-01-10 22:20:00|43.02|40.22|43.02|40.22|43.03|40.23|43.01|40.21|0
1673389500000|2023-01-10 22:25:00|43.01|40.21|43.03|40.23|43.03|40.23|43|40.2|0
1673389800000|2023-01-10 22:30:00|43.02|40.22|43.02|40.22|43.02|40.22|43.01|40.21|0
1673390100000|2023-01-10 22:35:00|43.01|40.21|42.94|40.14|43.02|40.22|42.94|40.14|0
1673390400000|2023-01-10 22:40:00|42.91|40.11|42.82|40.02|42.91|40.11|42.8|40|0
1673390700000|2023-01-10 22:45:00|42.83|40.03|42.79|39.99|42.84|40.04|42.79|39.99|0
1673391000000|2023-01-10 22:50:00|42.84|40.04|42.82|40.02|42.84|40.04|42.82|40.02|0
1673391300000|2023-01-10 22:55:00|42.84|40.04|42.86|40.06|42.87|40.07|42.84|40.04|0
1673391600000|2023-01-10 23:00:00|42.89|40.09|43.13|40.33|43.17|40.37|42.85|40.05|0
1673391900000|2023-01-10 23:05:00|43.15|40.35|43.18|40.38|43.21|40.41|43.1|40.3|0
1673392200000|2023-01-10 23:10:00|43.15|40.35|43.15|40.35|43.18|40.38|43.1|40.3|0
1673392500000|2023-01-10 23:15:00|43.12|40.32|43.09|40.29|43.15|40.35|43.09|40.29|0
1673392800000|2023-01-10 23:20:00|43.08|40.28|42.98|40.18|43.08|40.28|42.98|40.18|0
1673393100000|2023-01-10 23:25:00|42.95|40.15|42.92|40.12|43.01|40.21|42.92|40.12|0
1673393400000|2023-01-10 23:30:00|42.91|40.11|43.03|40.23|43.09|40.29|42.91|40.11|0
1673393700000|2023-01-10 23:35:00|43.02|40.22|42.93|40.13|43.09|40.29|42.92|40.12|0
1673394000000|2023-01-10 23:40:00|42.95|40.15|42.97|40.17|43.09|40.29|42.86|40.06|0
1673394300000|2023-01-10 23:45:00|42.92|40.12|42.89|40.09|42.97|40.17|42.88|40.08|0
1673394600000|2023-01-10 23:50:00|42.9|40.1|42.76|39.96|42.9|40.1|42.72|39.92|0
1673394900000|2023-01-10 23:55:00|42.78|39.98|42.75|39.95|42.8|40|42.72|39.92|0
1673395200000|2023-01-11 00:00:00|42.72|39.92|42.55|39.75|42.75|39.95|42.52|39.72|0
1673395500000|2023-01-11 00:05:00|42.52|39.72|42.47|39.67|42.52|39.72|42.41|39.61|0
1673395800000|2023-01-11 00:10:00|42.44|39.64|42.38|39.58|42.52|39.72|42.35|39.55|0
1673396100000|2023-01-11 00:15:00|42.35|39.55|42.52|39.72|42.52|39.72|42.27|39.47|0
1673396400000|2023-01-11 00:20:00|42.49|39.69|42.49|39.69|42.55|39.75|42.48|39.68|0
1673396700000|2023-01-11 00:25:00|42.52|39.72|42.57|39.77|42.63|39.83|42.52|39.72|0
1673397000000|2023-01-11 00:30:00|42.54|39.74|42.6|39.8|42.63|39.83|42.4|39.6|0
1673397300000|2023-01-11 00:35:00|42.57|39.77|42.51|39.71|42.65|39.85|42.49|39.69|0
1673397600000|2023-01-11 00:40:00|42.49|39.69|42.57|39.77|42.67|39.87|42.43|39.63|0
1673397900000|2023-01-11 00:45:00|42.54|39.74|42.62|39.82|42.62|39.82|42.51|39.71|0
1673398200000|2023-01-11 00:50:00|42.59|39.79|42.51|39.71|42.59|39.79|42.45|39.65|0
1673398500000|2023-01-11 00:55:00|42.5|39.7|42.37|39.57|42.54|39.74|42.37|39.57|0
1673398800000|2023-01-11 01:00:00|42.36|39.56|42.56|39.76|42.56|39.76|42.36|39.56|0
1673399100000|2023-01-11 01:05:00|42.59|39.79|42.62|39.82|42.7|39.9|42.59|39.79|0
1673399400000|2023-01-11 01:10:00|42.6|39.8|42.72|39.92|42.74|39.94|42.59|39.79|0
1673399700000|2023-01-11 01:15:00|42.71|39.91|42.7|39.9|42.72|39.92|42.61|39.81|0
1673400000000|2023-01-11 01:20:00|42.72|39.92|41.88|39.08|42.83|40.03|41.82|39.02|0
1673400300000|2023-01-11 01:25:00|41.9|39.1|41.82|39.02|41.9|39.1|41.82|39.02|0
1673400600000|2023-01-11 01:30:00|41.85|39.05|41.85|39.05|41.98|39.18|41.79|38.99|0
1673400900000|2023-01-11 01:35:00|41.83|39.03|41.9|39.1|41.9|39.1|41.79|38.99|0
1673401200000|2023-01-11 01:40:00|41.93|39.13|41.77|38.97|41.95|39.15|41.77|38.97|0
1673401500000|2023-01-11 01:45:00|41.79|38.99|41.66|38.86|41.84|39.04|41.66|38.86|0
1673401800000|2023-01-11 01:50:00|41.65|38.85|41.65|38.85|41.66|38.86|41.57|38.77|0
1673402100000|2023-01-11 01:55:00|41.62|38.82|41.67|38.87|41.78|38.98|41.62|38.82|0
1673402400000|2023-01-11 02:00:00|41.66|38.86|41.62|38.82|41.73|38.93|41.59|38.79|0
1673402700000|2023-01-11 02:05:00|41.6|38.8|41.56|38.76|41.6|38.8|41.51|38.71|0
1673403000000|2023-01-11 02:10:00|41.58|38.78|41.64|38.84|41.67|38.87|41.51|38.71|0
1673403300000|2023-01-11 02:15:00|41.63|38.83|41.67|38.87|41.78|38.98|41.63|38.83|0
1673403600000|2023-01-11 02:20:00|41.7|38.9|41.6|38.8|41.7|38.9|41.58|38.78|0
1673403900000|2023-01-11 02:25:00|41.58|38.78|41.5|38.7|41.61|38.81|41.5|38.7|0
1673404200000|2023-01-11 02:30:00|41.53|38.73|41.55|38.75|41.58|38.78|41.45|38.65|0
1673404500000|2023-01-11 02:35:00|41.58|38.78|41.66|38.86|41.66|38.86|41.55|38.75|0
1673404800000|2023-01-11 02:40:00|41.69|38.89|41.69|38.89|41.72|38.92|41.61|38.81|0
1673405100000|2023-01-11 02:45:00|41.7|38.9|41.85|39.05|41.85|39.05|41.7|38.9|0
1673405400000|2023-01-11 02:50:00|41.84|39.04|41.81|39.01|41.85|39.05|41.8|39|0
1673405700000|2023-01-11 02:55:00|41.82|39.02|41.86|39.06|41.88|39.08|41.77|38.97|0
1673406000000|2023-01-11 03:00:00|41.85|39.05|41.76|38.96|41.88|39.08|41.71|38.91|0
1673406300000|2023-01-11 03:05:00|41.74|38.94|41.96|39.16|41.96|39.16|41.74|38.94|0
1673406600000|2023-01-11 03:10:00|41.93|39.13|42.04|39.24|42.04|39.24|41.93|39.13|0
1673406900000|2023-01-11 03:15:00|42.06|39.26|41.87|39.07|42.06|39.26|41.87|39.07|0
1673407200000|2023-01-11 03:20:00|41.84|39.04|41.87|39.07|41.92|39.12|41.84|39.04|0
1673407500000|2023-01-11 03:25:00|41.9|39.1|41.92|39.12|41.92|39.12|41.86|39.06|0
1673407800000|2023-01-11 03:30:00|41.89|39.09|41.73|38.93|41.89|39.09|41.73|38.93|0
1673408100000|2023-01-11 03:35:00|41.76|38.96|41.75|38.95|41.78|38.98|41.73|38.93|0
1673408400000|2023-01-11 03:40:00|41.73|38.93|41.7|38.9|41.78|38.98|41.64|38.84|0
1673408700000|2023-01-11 03:45:00|41.73|38.93|41.81|39.01|41.83|39.03|41.72|38.92|0
1673409000000|2023-01-11 03:50:00|41.82|39.02|41.86|39.06|41.89|39.09|41.76|38.96|0
1673409300000|2023-01-11 03:55:00|41.85|39.05|41.69|38.89|41.85|39.05|41.64|38.84|0
1673409600000|2023-01-11 04:00:00|41.67|38.87|41.77|38.97|41.78|38.98|41.64|38.84|0
1673409900000|2023-01-11 04:05:00|41.8|39|41.55|38.75|41.8|39|41.55|38.75|0
1673410200000|2023-01-11 04:10:00|41.58|38.78|41.5|38.7|41.61|38.81|41.47|38.67|0
1673410500000|2023-01-11 04:15:00|41.52|38.72|41.58|38.78|41.61|38.81|41.52|38.72|0
1673410800000|2023-01-11 04:20:00|41.61|38.81|41.66|38.86|41.66|38.86|41.6|38.8|0
1673411100000|2023-01-11 04:25:00|41.69|38.89|41.77|38.97|41.8|39|41.66|38.86|0
1673411400000|2023-01-11 04:30:00|41.74|38.94|41.74|38.94|41.79|38.99|41.66|38.86|0
1673411700000|2023-01-11 04:35:00|41.75|38.95|41.65|38.85|41.81|39.01|41.65|38.85|0
1673412000000|2023-01-11 04:40:00|41.63|38.83|41.68|38.88|41.71|38.91|41.63|38.83|0
1673412300000|2023-01-11 04:45:00|41.69|38.89|41.79|38.99|41.79|38.99|41.67|38.87|0
1673412600000|2023-01-11 04:50:00|41.76|38.96|41.7|38.9|41.79|38.99|41.68|38.88|0
1673412900000|2023-01-11 04:55:00|41.73|38.93|41.68|38.88|41.73|38.93|41.65|38.85|0
1673413200000|2023-01-11 05:00:00|41.69|38.89|41.81|39.01|41.81|39.01|41.65|38.85|0
1673413500000|2023-01-11 05:05:00|41.84|39.04|41.73|38.93|41.84|39.04|41.67|38.87|0
1673413800000|2023-01-11 05:10:00|41.7|38.9|41.64|38.84|41.73|38.93|41.64|38.84|0
1673414100000|2023-01-11 05:15:00|41.67|38.87|41.67|38.87|41.73|38.93|41.64|38.84|0
1673414400000|2023-01-11 05:20:00|41.64|38.84|41.7|38.9|41.72|38.92|41.64|38.84|0
1673414700000|2023-01-11 05:25:00|41.67|38.87|41.64|38.84|41.78|38.98|41.64|38.84|0
1673415000000|2023-01-11 05:30:00|41.61|38.81|41.57|38.77|41.64|38.84|41.56|38.76|0
1673415300000|2023-01-11 05:35:00|41.56|38.76|41.55|38.75|41.61|38.81|41.53|38.73|0
1673415600000|2023-01-11 05:40:00|41.58|38.78|41.31|38.51|41.61|38.81|41.28|38.48|0
1673415900000|2023-01-11 05:45:00|41.29|38.49|41.36|38.56|41.43|38.63|41.28|38.48|0
1673416200000|2023-01-11 05:50:00|41.35|38.55|41.55|38.75|41.61|38.81|41.31|38.51|0
1673416500000|2023-01-11 05:55:00|41.54|38.74|41.63|38.83|41.66|38.86|41.5|38.7|0
1673416800000|2023-01-11 06:00:00|41.6|38.8|41.52|38.72|41.71|38.91|41.49|38.69|0
1673417100000|2023-01-11 06:05:00|41.55|38.75|41.55|38.75|41.56|38.76|41.46|38.66|0
1673417400000|2023-01-11 06:10:00|41.6|38.8|41.6|38.8|41.63|38.83|41.54|38.74|0
1673417700000|2023-01-11 06:15:00|41.57|38.77|41.63|38.83|41.65|38.85|41.49|38.69|0
1673418000000|2023-01-11 06:20:00|41.64|38.84|41.65|38.85|41.68|38.88|41.6|38.8|0
1673418300000|2023-01-11 06:25:00|41.62|38.82|41.7|38.9|41.7|38.9|41.6|38.8|0
1673418600000|2023-01-11 06:30:00|41.68|38.88|41.59|38.79|41.69|38.89|41.51|38.71|0
1673418900000|2023-01-11 06:35:00|41.57|38.77|41.62|38.82|41.67|38.87|41.54|38.74|0
1673419200000|2023-01-11 06:40:00|41.59|38.79|41.73|38.93|41.76|38.96|41.59|38.79|0
1673419500000|2023-01-11 06:45:00|41.75|38.95|41.78|38.98|41.84|39.04|41.74|38.94|0
1673419800000|2023-01-11 06:50:00|41.75|38.95|41.72|38.92|41.75|38.95|41.67|38.87|0
1673420100000|2023-01-11 06:55:00|41.74|38.94|41.94|39.14|41.97|39.17|41.72|38.92|0
1673420400000|2023-01-11 07:00:00|42.03|39.23|42.27|39.47|42.33|39.53|42|39.2|0
1673420700000|2023-01-11 07:05:00|42.3|39.5|42.33|39.53|42.52|39.72|42.25|39.45|0
1673421000000|2023-01-11 07:10:00|42.36|39.56|42.49|39.69|42.52|39.72|42.33|39.53|0
1673421300000|2023-01-11 07:15:00|42.51|39.71|42.49|39.69|42.52|39.72|42.38|39.58|0
1673421600000|2023-01-11 07:20:00|42.46|39.66|42.38|39.58|42.52|39.72|42.38|39.58|0
1673421900000|2023-01-11 07:25:00|42.35|39.55|42.38|39.58|42.44|39.64|42.3|39.5|0
1673422200000|2023-01-11 07:30:00|42.41|39.61|42.21|39.41|42.43|39.63|42.21|39.41|0
1673422500000|2023-01-11 07:35:00|42.2|39.4|42.26|39.46|42.26|39.46|42.18|39.38|0
1673422800000|2023-01-11 07:40:00|42.29|39.49|42.23|39.43|42.29|39.49|42.18|39.38|0
1673423100000|2023-01-11 07:45:00|42.26|39.46|42.26|39.46|42.32|39.52|42.23|39.43|0
1673423400000|2023-01-11 07:50:00|42.28|39.48|42.32|39.52|42.4|39.6|42.26|39.46|0
1673423700000|2023-01-11 07:55:00|42.29|39.49|42.43|39.63|42.43|39.63|42.29|39.49|0
1673424000000|2023-01-11 08:00:00|42.4|39.6|42.41|39.61|42.47|39.67|41.92|39.12|0
1673424300000|2023-01-11 08:05:00|42.31|39.71|42.25|39.65|42.48|39.88|42.11|39.51|0
1673424600000|2023-01-11 08:10:00|42.28|39.68|42.21|39.61|42.31|39.71|42.11|39.51|0
1673424900000|2023-01-11 08:15:00|42.2|39.6|42.36|39.76|42.39|39.79|42.11|39.51|0
1673425200000|2023-01-11 08:20:00|42.38|39.78|42.61|40.01|42.67|40.07|42.3|39.7|0
1673425500000|2023-01-11 08:25:00|42.62|40.02|42.47|39.87|42.69|40.09|42.36|39.76|0
1673425800000|2023-01-11 08:30:00|42.5|39.9|42.78|40.18|42.78|40.18|42.39|39.79|0
1673426100000|2023-01-11 08:35:00|42.8|40.2|42.49|39.89|42.8|40.2|42.49|39.89|0
1673426400000|2023-01-11 08:40:00|42.47|39.87|42.59|39.99|42.69|40.09|42.44|39.84|0
1673426700000|2023-01-11 08:45:00|42.6|40|42.49|39.89|42.6|40|42.38|39.78|0
1673427000000|2023-01-11 08:50:00|42.51|39.91|42.52|39.92|42.6|40|42.41|39.81|0
1673427300000|2023-01-11 08:55:00|42.49|39.89|42.32|39.72|42.54|39.94|42.32|39.72|0
1673427600000|2023-01-11 09:00:00|42.35|39.75|41.89|39.29|42.52|39.92|41.81|39.21|0
1673427900000|2023-01-11 09:05:00|41.9|39.3|41.7|39.1|41.93|39.33|41.55|38.95|0
1673428200000|2023-01-11 09:10:00|41.68|39.08|41.71|39.11|41.77|39.17|41.66|39.06|0
1673428500000|2023-01-11 09:15:00|41.74|39.14|41.22|38.62|41.75|39.15|41.18|38.58|0
1673428800000|2023-01-11 09:20:00|41.23|38.63|41.22|38.62|41.3|38.7|41.13|38.53|0
1673429100000|2023-01-11 09:25:00|41.24|38.64|41.16|38.56|41.43|38.83|41.05|38.45|0
1673429400000|2023-01-11 09:30:00|41.13|38.53|41.35|38.75|41.38|38.78|41.09|38.49|0
1673429700000|2023-01-11 09:35:00|41.32|38.72|41.46|38.86|41.46|38.86|41.31|38.71|0
1673430000000|2023-01-11 09:40:00|41.43|38.83|41.35|38.75|41.46|38.86|41.24|38.64|0
1673430300000|2023-01-11 09:45:00|41.32|38.72|41.4|38.8|41.4|38.8|41.21|38.61|0
1673430600000|2023-01-11 09:50:00|41.43|38.83|42.3|39.7|42.3|39.7|40.8|38.2|0
1673430900000|2023-01-11 09:55:00|42.27|39.67|42.44|39.84|42.57|39.97|42.27|39.67|0
1673431200000|2023-01-11 10:00:00|42.41|39.81|41.72|39.12|42.41|39.81|41.18|38.58|0
1673431500000|2023-01-11 10:05:00|41.7|39.1|41.37|38.77|41.7|39.1|41.18|38.58|0
1673431800000|2023-01-11 10:10:00|41.34|38.74|41.53|38.93|41.54|38.94|41.29|38.69|0
1673432100000|2023-01-11 10:15:00|41.58|38.98|41.69|39.09|41.8|39.2|41.53|38.93|0
1673432400000|2023-01-11 10:20:00|41.72|39.12|41.75|39.15|41.83|39.23|41.56|38.96|0
1673432700000|2023-01-11 10:25:00|41.72|39.12|41.66|39.06|41.75|39.15|41.58|38.98|0
1673433000000|2023-01-11 10:30:00|41.65|39.05|41.77|39.17|41.8|39.2|41.58|38.98|0
1673433300000|2023-01-11 10:35:00|41.8|39.2|41.93|39.33|42.02|39.42|41.71|39.11|0
1673433600000|2023-01-11 10:40:00|41.91|39.31|41.99|39.39|42.1|39.5|41.89|39.29|0
1673433900000|2023-01-11 10:45:00|42.01|39.41|41.92|39.32|42.04|39.44|41.85|39.25|0
1673434200000|2023-01-11 10:50:00|41.93|39.33|41.85|39.25|41.98|39.38|41.82|39.22|0
1673434500000|2023-01-11 10:55:00|41.83|39.23|41.93|39.33|42.12|39.52|41.82|39.22|0
1673434800000|2023-01-11 11:00:00|41.95|39.35|41.9|39.3|41.95|39.35|41.79|39.19|0
1673435100000|2023-01-11 11:05:00|41.91|39.31|42.02|39.42|42.03|39.43|41.87|39.27|0
1673435400000|2023-01-11 11:10:00|42.03|39.43|41.92|39.32|42.03|39.43|41.84|39.24|0
1673435700000|2023-01-11 11:15:00|41.89|39.29|41.98|39.38|42.03|39.43|41.89|39.29|0
1673436000000|2023-01-11 11:20:00|41.95|39.35|41.89|39.29|42.14|39.54|41.84|39.24|0
1673436300000|2023-01-11 11:25:00|41.92|39.32|41.93|39.33|41.97|39.37|41.86|39.26|0
1673436600000|2023-01-11 11:30:00|41.95|39.35|41.75|39.15|41.97|39.37|41.67|39.07|0
1673436900000|2023-01-11 11:35:00|41.72|39.12|41.7|39.1|41.86|39.26|41.67|39.07|0
1673437200000|2023-01-11 11:40:00|41.71|39.11|41.37|38.77|41.75|39.15|41.31|38.71|0
1673437500000|2023-01-11 11:45:00|41.4|38.8|41.58|38.98|41.58|38.98|41.34|38.74|0
1673437800000|2023-01-11 11:50:00|41.56|38.96|41.62|39.02|41.75|39.15|41.52|38.92|0
1673438100000|2023-01-11 11:55:00|41.58|38.98|41.69|39.09|41.83|39.23|41.58|38.98|0
1673438400000|2023-01-11 12:00:00|41.73|39.13|41.68|39.08|41.85|39.25|41.68|39.08|0
1673438700000|2023-01-11 12:05:00|41.65|39.05|41.71|39.11|41.74|39.14|41.61|39.01|0
1673439000000|2023-01-11 12:10:00|41.74|39.14|41.99|39.39|41.99|39.39|41.71|39.11|0
1673439300000|2023-01-11 12:15:00|42|39.4|42.32|39.72|42.32|39.72|41.99|39.39|0
1673439600000|2023-01-11 12:20:00|42.33|39.73|42.18|39.58|42.45|39.85|42.12|39.52|0
1673439900000|2023-01-11 12:25:00|42.23|39.63|42.11|39.51|42.29|39.69|42.07|39.47|0
1673440200000|2023-01-11 12:30:00|42.12|39.52|41.83|39.23|42.2|39.6|41.82|39.22|0
1673440500000|2023-01-11 12:35:00|41.82|39.22|41.81|39.21|41.89|39.29|41.68|39.08|0
1673440800000|2023-01-11 12:40:00|41.84|39.24|41.9|39.3|41.9|39.3|41.73|39.13|0
1673441100000|2023-01-11 12:45:00|41.88|39.28|41.62|39.02|41.94|39.34|41.54|38.94|0
1673441400000|2023-01-11 12:50:00|41.59|38.99|41.76|39.16|41.78|39.18|41.59|38.99|0
1673441700000|2023-01-11 12:55:00|41.77|39.17|41.7|39.1|41.97|39.37|41.7|39.1|0
1673442000000|2023-01-11 13:00:00|41.67|39.07|41.58|38.98|41.73|39.13|41.5|38.9|0
1673442300000|2023-01-11 13:05:00|41.56|38.96|41.4|38.8|41.59|38.99|41.34|38.74|0
1673442600000|2023-01-11 13:10:00|41.42|38.82|41.31|38.71|41.53|38.93|41.23|38.63|0
1673442900000|2023-01-11 13:15:00|41.29|38.69|41.15|38.55|41.42|38.82|41.1|38.5|0
1673443200000|2023-01-11 13:20:00|41.2|38.6|40.99|38.39|41.28|38.68|40.96|38.36|0
1673443500000|2023-01-11 13:25:00|41.01|38.41|41.2|38.6|41.23|38.63|40.96|38.36|0
1673443800000|2023-01-11 13:30:00|41.19|38.59|41.42|38.82|41.42|38.82|41.09|38.49|0
1673444100000|2023-01-11 13:35:00|41.44|38.84|41.5|38.9|41.61|39.01|41.42|38.82|0
1673444400000|2023-01-11 13:40:00|41.47|38.87|41.14|38.54|41.47|38.87|41.14|38.54|0
1673444700000|2023-01-11 13:45:00|41.17|38.57|41.06|38.46|41.17|38.57|40.95|38.35|0
1673445000000|2023-01-11 13:50:00|41.09|38.49|41.12|38.52|41.63|39.03|41.01|38.41|0
1673445300000|2023-01-11 13:55:00|41.15|38.55|41.15|38.55|41.42|38.82|41.07|38.47|0
1673445600000|2023-01-11 14:00:00|41.17|38.57|41.52|38.92|41.57|38.97|41.17|38.57|0
1673445900000|2023-01-11 14:05:00|41.55|38.95|41.2|38.6|41.6|39|41.14|38.54|0
1673446200000|2023-01-11 14:10:00|41.17|38.57|41.57|38.97|41.6|39|41.14|38.54|0
1673446500000|2023-01-11 14:15:00|41.55|38.95|41.3|38.7|41.55|38.95|41.25|38.65|0
1673446800000|2023-01-11 14:20:00|41.33|38.73|41.14|38.54|41.36|38.76|41.11|38.51|0
1673447100000|2023-01-11 14:25:00|41.17|38.57|41.03|38.43|41.33|38.73|40.82|38.22|0
1673447400000|2023-01-11 14:30:00|41.06|38.46|41.14|38.54|41.54|38.94|40.6|38|0
1673447700000|2023-01-11 14:35:00|41.16|38.56|40.65|38.05|41.16|38.56|40.44|37.84|0
1673448000000|2023-01-11 14:40:00|40.68|38.08|40.23|37.63|40.87|38.27|40.12|37.52|0
1673448300000|2023-01-11 14:45:00|40.25|37.65|40.62|38.02|40.62|38.02|40.12|37.52|0
1673448600000|2023-01-11 14:50:00|40.7|38.1|41.27|38.67|41.32|38.72|40.38|37.78|0
1673448900000|2023-01-11 14:55:00|41.29|38.69|41.27|38.67|41.59|38.99|41.03|38.43|0
1673449200000|2023-01-11 15:00:00|41.19|38.59|41.32|38.72|41.56|38.96|41.11|38.51|0
1673449500000|2023-01-11 15:05:00|41.29|38.69|40.75|38.15|41.29|38.69|40.7|38.1|0
1673449800000|2023-01-11 15:10:00|40.78|38.18|41.07|38.47|41.18|38.58|40.62|38.02|0
1673450100000|2023-01-11 15:15:00|41.02|38.42|41.1|38.5|41.42|38.82|40.94|38.34|0
1673450400000|2023-01-11 15:20:00|41.15|38.55|40.91|38.31|41.29|38.69|40.72|38.12|0
1673450700000|2023-01-11 15:25:00|40.94|38.34|40.48|37.88|40.99|38.39|40.46|37.86|0
1673451000000|2023-01-11 15:30:00|40.51|37.91|41.26|38.66|41.36|38.76|40.51|37.91|0
1673451300000|2023-01-11 15:35:00|41.2|38.6|41.47|38.87|41.82|39.22|41.15|38.55|0
1673451600000|2023-01-11 15:40:00|41.5|38.9|41.31|38.71|41.58|38.98|41.23|38.63|0
1673451900000|2023-01-11 15:45:00|41.25|38.65|41.14|38.54|41.28|38.68|41.01|38.41|0
1673452200000|2023-01-11 15:50:00|41.12|38.52|41.71|39.11|41.96|39.36|41.12|38.52|0
1673452500000|2023-01-11 15:55:00|41.74|39.14|42.06|39.46|42.23|39.63|41.71|39.11|0
1673452800000|2023-01-11 16:00:00|42.04|39.44|41.79|39.19|42.12|39.52|41.71|39.11|0
1673453100000|2023-01-11 16:05:00|41.76|39.16|41.71|39.11|41.93|39.33|41.6|39|0
1673453400000|2023-01-11 16:10:00|41.68|39.08|41.16|38.56|41.81|39.21|41.16|38.56|0
1673453700000|2023-01-11 16:15:00|41.11|38.51|41.03|38.43|41.11|38.51|40.82|38.22|0
1673454000000|2023-01-11 16:20:00|41|38.4|41.03|38.43|41.19|38.59|40.84|38.24|0
1673454300000|2023-01-11 16:25:00|41|38.4|40.92|38.32|41.05|38.45|40.89|38.29|0
1673454600000|2023-01-11 16:30:00|40.97|38.37|40.89|38.29|40.97|38.37|40.73|38.13|0
1673454900000|2023-01-11 16:35:00|40.92|38.32|41.02|38.42|41.24|38.64|40.92|38.32|0
1673455200000|2023-01-11 16:40:00|41.04|38.44|40.75|38.15|41.04|38.44|40.73|38.13|0
1673455500000|2023-01-11 16:45:00|40.7|38.1|40.62|38.02|40.83|38.23|40.62|38.02|0
1673455800000|2023-01-11 16:50:00|40.65|38.05|40.54|37.94|40.86|38.26|40.51|37.91|0
1673456100000|2023-01-11 16:55:00|40.51|37.91|40.75|38.15|40.8|38.2|40.46|37.86|0
1673456400000|2023-01-11 17:00:00|40.67|38.07|40.59|37.99|40.72|38.12|40.46|37.86|0
1673456700000|2023-01-11 17:05:00|40.61|38.01|40.53|37.93|40.61|38.01|40.45|37.85|0
1673457000000|2023-01-11 17:10:00|40.51|37.91|40.16|37.56|40.56|37.96|40.08|37.48|0
1673457300000|2023-01-11 17:15:00|40.14|37.54|40.16|37.56|40.27|37.67|39.95|37.35|0
1673457600000|2023-01-11 17:20:00|40.19|37.59|40.03|37.43|40.27|37.67|39.82|37.22|0
1673457900000|2023-01-11 17:25:00|40.06|37.46|40|37.4|40.16|37.56|39.92|37.32|0
1673458200000|2023-01-11 17:30:00|39.92|37.32|40.34|37.74|40.39|37.79|39.92|37.32|0
1673458500000|2023-01-11 17:35:00|40.32|37.72|40.34|37.74|40.53|37.93|40.29|37.69|0
1673458800000|2023-01-11 17:40:00|40.37|37.77|40.37|37.77|40.42|37.82|40.21|37.61|0
1673459100000|2023-01-11 17:45:00|40.39|37.79|40.37|37.77|40.82|38.22|40.31|37.71|0
1673459400000|2023-01-11 17:50:00|40.34|37.74|40.37|37.77|40.42|37.82|40.19|37.59|0
1673459700000|2023-01-11 17:55:00|40.4|37.8|40.45|37.85|40.58|37.98|40.32|37.72|0
1673460000000|2023-01-11 18:00:00|40.42|37.82|39.95|37.35|40.47|37.87|39.89|37.29|0
1673460300000|2023-01-11 18:05:00|39.92|37.32|39.87|37.27|40.13|37.53|39.87|37.27|0
1673460600000|2023-01-11 18:10:00|39.89|37.29|39.53|36.93|39.89|37.29|39.34|36.74|0
1673460900000|2023-01-11 18:15:00|39.58|36.98|40.26|37.66|40.68|38.08|39.55|36.95|0
1673461200000|2023-01-11 18:20:00|40.23|37.63|40.07|37.47|40.44|37.84|40.05|37.45|0
1673461500000|2023-01-11 18:25:00|40.1|37.5|39.76|37.16|40.18|37.58|39.65|37.05|0
1673461800000|2023-01-11 18:30:00|39.73|37.13|39.68|37.08|39.81|37.21|39.55|36.95|0
1673462100000|2023-01-11 18:35:00|39.7|37.1|39.7|37.1|39.81|37.21|39.6|37|0
1673462400000|2023-01-11 18:40:00|39.68|37.08|39.6|37|39.68|37.08|39.44|36.84|0
1673462700000|2023-01-11 18:45:00|39.62|37.02|39.7|37.1|39.75|37.15|39.57|36.97|0
1673463000000|2023-01-11 18:50:00|39.73|37.13|40.19|37.59|40.19|37.59|39.7|37.1|0
1673463300000|2023-01-11 18:55:00|40.17|37.57|39.96|37.36|40.17|37.57|39.93|37.33|0
1673463600000|2023-01-11 19:00:00|39.93|37.33|40.09|37.49|40.11|37.51|39.83|37.23|0
1673463900000|2023-01-11 19:05:00|40.11|37.51|40.08|37.48|40.43|37.83|40.06|37.46|0
1673464200000|2023-01-11 19:10:00|40.03|37.43|40.11|37.51|40.14|37.54|39.93|37.33|0
1673464500000|2023-01-11 19:15:00|40.08|37.48|39.79|37.19|40.16|37.56|39.72|37.12|0
1673464800000|2023-01-11 19:20:00|39.85|37.25|39.72|37.12|39.87|37.27|39.66|37.06|0
1673465100000|2023-01-11 19:25:00|39.74|37.14|39.74|37.14|39.79|37.19|39.61|37.01|0
1673465400000|2023-01-11 19:30:00|39.71|37.11|39.45|36.85|39.79|37.19|39.38|36.78|0
1673465700000|2023-01-11 19:35:00|39.48|36.88|39.32|36.72|39.58|36.98|39.25|36.65|0
1673466000000|2023-01-11 19:40:00|39.3|36.7|39.04|36.44|39.43|36.83|38.99|36.39|0
1673466300000|2023-01-11 19:45:00|39.01|36.41|39.22|36.62|39.27|36.67|38.99|36.39|0
1673466600000|2023-01-11 19:50:00|39.24|36.64|39.32|36.72|39.37|36.77|39.24|36.64|0
1673466900000|2023-01-11 19:55:00|39.34|36.74|39.21|36.61|39.47|36.87|39.21|36.61|0
1673467200000|2023-01-11 20:00:00|39.24|36.64|39.06|36.46|39.29|36.69|38.98|36.38|0
1673467500000|2023-01-11 20:05:00|39.03|36.43|39.16|36.56|39.24|36.64|39.03|36.43|0
1673467800000|2023-01-11 20:10:00|39.19|36.59|38.9|36.3|39.19|36.59|38.73|36.13|0
1673468100000|2023-01-11 20:15:00|38.88|36.28|38.7|36.1|38.93|36.33|38.62|36.02|0
1673468400000|2023-01-11 20:20:00|38.67|36.07|38.8|36.2|38.88|36.28|38.62|36.02|0
1673468700000|2023-01-11 20:25:00|38.77|36.17|39.35|36.75|39.66|37.06|38.62|36.02|0
1673469000000|2023-01-11 20:30:00|39.38|36.78|39.63|37.03|39.63|37.03|39.38|36.78|0
1673469300000|2023-01-11 20:35:00|39.66|37.06|39.73|37.13|39.76|37.16|39.53|36.93|0
1673469600000|2023-01-11 20:40:00|39.76|37.16|39.42|36.82|39.89|37.29|39.37|36.77|0
1673469900000|2023-01-11 20:45:00|39.45|36.85|39.17|36.57|39.55|36.95|39.14|36.54|0
1673470200000|2023-01-11 20:50:00|39.19|36.59|38.88|36.28|39.32|36.72|38.88|36.28|0
1673470500000|2023-01-11 20:55:00|38.76|36.16|38.48|35.88|38.78|36.18|38.38|35.78|0
1673470800000|2023-01-11 21:00:00|38.45|35.85|38.48|35.88|38.58|35.98|38.43|35.83|0
1673471100000|2023-01-11 21:05:00|38.49|35.89|38.5|35.9|38.58|35.98|38.48|35.88|0
1673471400000|2023-01-11 21:10:00|38.48|35.88|38.47|35.87|38.52|35.92|38.38|35.78|0
1673471700000|2023-01-11 21:15:00|38.57|35.77|38.62|35.82|38.67|35.87|38.57|35.77|0
1673472000000|2023-01-11 21:20:00|38.65|35.85|38.65|35.85|38.67|35.87|38.62|35.82|0
1673472300000|2023-01-11 21:25:00|38.62|35.82|38.57|35.77|38.65|35.85|38.57|35.77|0
1673472600000|2023-01-11 21:30:00|38.59|35.79|38.49|35.69|38.59|35.79|38.47|35.67|0
1673472900000|2023-01-11 21:35:00|38.47|35.67|38.52|35.72|38.52|35.72|38.47|35.67|0
1673473500000|2023-01-11 21:45:00|38.49|35.69|38.44|35.64|38.49|35.69|38.41|35.61|0
1673473800000|2023-01-11 21:50:00|38.41|35.61|38.44|35.64|38.44|35.64|38.39|35.59|0
1673474100000|2023-01-11 21:55:00|38.39|35.59|38.3|35.5|38.44|35.64|38.3|35.5|0
1673474400000|2023-01-11 22:00:00|38.39|35.59|38.36|35.56|38.41|35.61|38.36|35.56|0
1673474700000|2023-01-11 22:05:00|38.37|35.57|38.35|35.55|38.37|35.57|38.35|35.55|0
1673475000000|2023-01-11 22:10:00|38.34|35.54|38.36|35.56|38.37|35.57|38.32|35.52|0
1673475300000|2023-01-11 22:15:00|38.37|35.57|38.29|35.49|38.37|35.57|38.25|35.45|0
1673475600000|2023-01-11 22:20:00|38.27|35.47|38.27|35.47|38.3|35.5|38.24|35.44|0
1673475900000|2023-01-11 22:25:00|38.24|35.44|38.25|35.45|38.26|35.46|38.24|35.44|0
1673476200000|2023-01-11 22:30:00|38.24|35.44|38.23|35.43|38.24|35.44|38.23|35.43|0
1673476500000|2023-01-11 22:35:00|38.21|35.41|38.25|35.45|38.25|35.45|38.21|35.41|0
1673476800000|2023-01-11 22:40:00|38.24|35.44|38.24|35.44|38.25|35.45|38.23|35.43|0
1673477100000|2023-01-11 22:45:00|38.23|35.43|38.22|35.42|38.23|35.43|38.22|35.42|0
1673477400000|2023-01-11 22:50:00|38.23|35.43|38.25|35.45|38.25|35.45|38.23|35.43|0
1673477700000|2023-01-11 22:55:00|38.24|35.44|38.26|35.46|38.28|35.48|38.24|35.44|0
1673478000000|2023-01-11 23:00:00|38.31|35.51|38.52|35.72|38.54|35.74|38.31|35.51|0
1673478300000|2023-01-11 23:05:00|38.49|35.69|38.47|35.67|38.57|35.77|38.47|35.67|0
1673478600000|2023-01-11 23:10:00|38.49|35.69|38.52|35.72|38.57|35.77|38.44|35.64|0
1673478900000|2023-01-11 23:15:00|38.54|35.74|38.54|35.74|38.64|35.84|38.51|35.71|0
1673479200000|2023-01-11 23:20:00|38.56|35.76|38.59|35.79|38.61|35.81|38.54|35.74|0
1673479500000|2023-01-11 23:25:00|38.61|35.81|38.51|35.71|38.61|35.81|38.51|35.71|0
1673479800000|2023-01-11 23:30:00|38.54|35.74|38.67|35.87|38.69|35.89|38.54|35.74|0
1673480100000|2023-01-11 23:35:00|38.66|35.86|38.58|35.78|38.66|35.86|38.53|35.73|0
1673480400000|2023-01-11 23:40:00|38.56|35.76|38.58|35.78|38.63|35.83|38.51|35.71|0
1673480700000|2023-01-11 23:45:00|38.6|35.8|38.68|35.88|38.68|35.88|38.56|35.76|0
1673481000000|2023-01-11 23:50:00|38.71|35.91|38.73|35.93|38.73|35.93|38.63|35.83|0
1673481300000|2023-01-11 23:55:00|38.7|35.9|38.68|35.88|38.73|35.93|38.65|35.85|0
1673481600000|2023-01-12 00:00:00|38.6|35.8|38.78|35.98|38.8|36|38.58|35.78|0
1673481900000|2023-01-12 00:05:00|38.79|35.99|38.78|35.98|38.85|36.05|38.75|35.95|0
1673482200000|2023-01-12 00:10:00|38.8|36|38.83|36.03|38.85|36.05|38.75|35.95|0
1673482500000|2023-01-12 00:15:00|38.81|36.01|38.82|36.02|38.84|36.04|38.75|35.95|0
1673482800000|2023-01-12 00:20:00|38.81|36.01|38.8|36|38.9|36.1|38.76|35.96|0
1673483100000|2023-01-12 00:25:00|38.77|35.97|38.73|35.93|38.8|36|38.67|35.87|0
1673483400000|2023-01-12 00:30:00|38.72|35.92|38.77|35.97|38.77|35.97|38.69|35.89|0
1673483700000|2023-01-12 00:35:00|38.76|35.96|38.82|36.02|38.95|36.15|38.72|35.92|0
1673484000000|2023-01-12 00:40:00|38.79|35.99|38.89|36.09|38.89|36.09|38.79|35.99|0
1673484300000|2023-01-12 00:45:00|38.82|36.02|38.82|36.02|38.84|36.04|38.72|35.92|0
1673484600000|2023-01-12 00:50:00|38.8|36|38.71|35.91|38.84|36.04|38.71|35.91|0
1673484900000|2023-01-12 00:55:00|38.74|35.94|38.64|35.84|38.76|35.96|38.64|35.84|0
1673485200000|2023-01-12 01:00:00|38.61|35.81|38.61|35.81|38.61|35.81|38.56|35.76|0
1673485500000|2023-01-12 01:05:00|38.63|35.83|38.63|35.83|38.66|35.86|38.56|35.76|0
1673485800000|2023-01-12 01:10:00|38.61|35.81|38.58|35.78|38.63|35.83|38.56|35.76|0
1673486100000|2023-01-12 01:15:00|38.56|35.76|38.48|35.68|38.58|35.78|38.48|35.68|0
1673486400000|2023-01-12 01:20:00|38.45|35.65|38.4|35.6|38.45|35.65|38.38|35.58|0
1673486700000|2023-01-12 01:25:00|38.42|35.62|38.51|35.71|38.53|35.73|38.38|35.58|0
1673487000000|2023-01-12 01:30:00|38.5|35.7|38.55|35.75|38.55|35.75|38.43|35.63|0
1673487300000|2023-01-12 01:35:00|38.53|35.73|38.55|35.75|38.57|35.77|38.5|35.7|0
1673487600000|2023-01-12 01:40:00|38.57|35.77|38.62|35.82|38.65|35.85|38.57|35.77|0
1673487900000|2023-01-12 01:45:00|38.65|35.85|38.62|35.82|38.65|35.85|38.57|35.77|0
1673488200000|2023-01-12 01:50:00|38.6|35.8|38.42|35.62|38.62|35.82|38.39|35.59|0
1673488500000|2023-01-12 01:55:00|38.44|35.64|38.49|35.69|38.49|35.69|38.41|35.61|0
1673488800000|2023-01-12 02:00:00|38.52|35.72|38.52|35.72|38.54|35.74|38.42|35.62|0
1673489100000|2023-01-12 02:05:00|38.5|35.7|38.44|35.64|38.52|35.72|38.42|35.62|0
1673489400000|2023-01-12 02:10:00|38.45|35.65|38.54|35.74|38.54|35.74|38.44|35.64|0
1673489700000|2023-01-12 02:15:00|38.51|35.71|38.61|35.81|38.64|35.84|38.51|35.71|0
1673490000000|2023-01-12 02:20:00|38.64|35.84|38.56|35.76|38.64|35.84|38.56|35.76|0
1673490300000|2023-01-12 02:25:00|38.54|35.74|38.61|35.81|38.64|35.84|38.54|35.74|0
1673490600000|2023-01-12 02:30:00|38.59|35.79|38.61|35.81|38.64|35.84|38.59|35.79|0
1673490900000|2023-01-12 02:35:00|38.58|35.78|38.61|35.81|38.63|35.83|38.58|35.78|0
1673491200000|2023-01-12 02:40:00|38.58|35.78|38.63|35.83|38.63|35.83|38.53|35.73|0
1673491500000|2023-01-12 02:45:00|38.61|35.81|38.63|35.83|38.63|35.83|38.57|35.77|0
1673491800000|2023-01-12 02:50:00|38.6|35.8|38.6|35.8|38.63|35.83|38.58|35.78|0
1673492100000|2023-01-12 02:55:00|38.58|35.78|38.55|35.75|38.6|35.8|38.55|35.75|0
1673492400000|2023-01-12 03:00:00|38.53|35.73|38.5|35.7|38.55|35.75|38.49|35.69|0
1673492700000|2023-01-12 03:05:00|38.53|35.73|38.49|35.69|38.53|35.73|38.47|35.67|0
1673493000000|2023-01-12 03:10:00|38.47|35.67|38.57|35.77|38.62|35.82|38.47|35.67|0
1673493300000|2023-01-12 03:15:00|38.6|35.8|38.6|35.8|38.62|35.82|38.57|35.77|0
1673493600000|2023-01-12 03:20:00|38.58|35.78|38.52|35.72|38.6|35.8|38.52|35.72|0
1673493900000|2023-01-12 03:25:00|38.54|35.74|38.51|35.71|38.54|35.74|38.49|35.69|0
1673494200000|2023-01-12 03:30:00|38.52|35.72|38.49|35.69|38.57|35.77|38.47|35.67|0
1673494500000|2023-01-12 03:35:00|38.52|35.72|38.49|35.69|38.54|35.74|38.49|35.69|0
1673494800000|2023-01-12 03:40:00|38.51|35.71|38.51|35.71|38.54|35.74|38.49|35.69|0
1673495100000|2023-01-12 03:45:00|38.49|35.69|38.51|35.71|38.56|35.76|38.49|35.69|0
1673495400000|2023-01-12 03:50:00|38.54|35.74|38.51|35.71|38.54|35.74|38.49|35.69|0
1673495700000|2023-01-12 03:55:00|38.54|35.74|38.48|35.68|38.54|35.74|38.48|35.68|0
1673496000000|2023-01-12 04:00:00|38.46|35.66|38.41|35.61|38.46|35.66|38.41|35.61|0
1673496300000|2023-01-12 04:05:00|38.43|35.63|38.36|35.56|38.43|35.63|38.33|35.53|0
1673496600000|2023-01-12 04:10:00|38.33|35.53|38.4|35.6|38.41|35.61|38.31|35.51|0
1673496900000|2023-01-12 04:15:00|38.39|35.59|38.33|35.53|38.4|35.6|38.33|35.53|0
1673497200000|2023-01-12 04:20:00|38.34|35.54|38.28|35.48|38.35|35.55|38.28|35.48|0
1673497500000|2023-01-12 04:25:00|38.3|35.5|38.33|35.53|38.33|35.53|38.25|35.45|0
1673497800000|2023-01-12 04:30:00|38.3|35.5|38.25|35.45|38.3|35.5|38.25|35.45|0
1673498100000|2023-01-12 04:35:00|38.27|35.47|38.27|35.47|38.27|35.47|38.25|35.45|0
1673498400000|2023-01-12 04:40:00|38.26|35.46|38.27|35.47|38.27|35.47|38.2|35.4|0
1673498700000|2023-01-12 04:45:00|38.3|35.5|38.28|35.48|38.32|35.52|38.28|35.48|0
1673499000000|2023-01-12 04:50:00|38.29|35.49|37.99|35.19|38.29|35.49|37.97|35.17|0
1673499300000|2023-01-12 04:55:00|38.02|35.22|38.02|35.22|38.04|35.24|37.97|35.17|0
1673499600000|2023-01-12 05:00:00|38.04|35.24|38.12|35.32|38.14|35.34|38.04|35.24|0
1673499900000|2023-01-12 05:05:00|38.1|35.3|38.03|35.23|38.12|35.32|38.02|35.22|0
1673500200000|2023-01-12 05:10:00|38.02|35.22|37.96|35.16|38.04|35.24|37.96|35.16|0
1673500500000|2023-01-12 05:15:00|37.99|35.19|37.99|35.19|38.04|35.24|37.96|35.16|0
1673500800000|2023-01-12 05:20:00|38.01|35.21|38.01|35.21|38.04|35.24|37.96|35.16|0
1673501100000|2023-01-12 05:25:00|37.99|35.19|37.98|35.18|38.05|35.25|37.95|35.15|0
1673501400000|2023-01-12 05:30:00|37.97|35.17|37.95|35.15|37.98|35.18|37.91|35.11|0
1673501700000|2023-01-12 05:35:00|37.96|35.16|37.93|35.13|37.98|35.18|37.91|35.11|0
1673502000000|2023-01-12 05:40:00|37.96|35.16|37.96|35.16|37.98|35.18|37.91|35.11|0
1673502300000|2023-01-12 05:45:00|37.93|35.13|37.88|35.08|37.96|35.16|37.88|35.08|0
1673502600000|2023-01-12 05:50:00|37.9|35.1|37.9|35.1|37.9|35.1|37.85|35.05|0
1673502900000|2023-01-12 05:55:00|37.93|35.13|38.05|35.25|38.08|35.28|37.93|35.13|0
1673503200000|2023-01-12 06:00:00|38.08|35.28|38|35.2|38.08|35.28|37.98|35.18|0
1673503500000|2023-01-12 06:05:00|38.01|35.21|38.06|35.26|38.12|35.32|37.95|35.15|0
1673503800000|2023-01-12 06:10:00|38.07|35.27|38.15|35.35|38.17|35.37|38.07|35.27|0
1673504100000|2023-01-12 06:15:00|38.17|35.37|38.1|35.3|38.2|35.4|38.1|35.3|0
1673504400000|2023-01-12 06:20:00|38.12|35.32|38.24|35.44|38.24|35.44|38.12|35.32|0
1673504700000|2023-01-12 06:25:00|38.22|35.42|38.22|35.42|38.24|35.44|38.14|35.34|0
1673505000000|2023-01-12 06:30:00|38.23|35.43|38.19|35.39|38.27|35.47|38.19|35.39|0
1673505300000|2023-01-12 06:35:00|38.22|35.42|38.24|35.44|38.26|35.46|38.19|35.39|0
1673505600000|2023-01-12 06:40:00|38.26|35.46|38.26|35.46|38.29|35.49|38.21|35.41|0
1673505900000|2023-01-12 06:45:00|38.29|35.49|38.34|35.54|38.39|35.59|38.29|35.49|0
1673506200000|2023-01-12 06:50:00|38.31|35.51|38.36|35.56|38.36|35.56|38.31|35.51|0
1673506500000|2023-01-12 06:55:00|38.33|35.53|38.56|35.76|38.56|35.76|38.31|35.51|0
1673506800000|2023-01-12 07:00:00|38.53|35.73|38.51|35.71|38.63|35.83|38.46|35.66|0
1673507100000|2023-01-12 07:05:00|38.53|35.73|38.68|35.88|38.78|35.98|38.53|35.73|0
1673507400000|2023-01-12 07:10:00|38.66|35.86|38.68|35.88|38.73|35.93|38.61|35.81|0
1673507700000|2023-01-12 07:15:00|38.66|35.86|38.5|35.7|38.68|35.88|38.48|35.68|0
1673508000000|2023-01-12 07:20:00|38.48|35.68|39.18|36.38|39.18|36.38|38.45|35.65|0
1673508300000|2023-01-12 07:25:00|39.21|36.41|39.28|36.48|39.28|36.48|39.16|36.36|0
1673508600000|2023-01-12 07:30:00|39.31|36.51|39.41|36.61|39.44|36.64|39.28|36.48|0
1673508900000|2023-01-12 07:35:00|39.43|36.63|39.38|36.58|39.51|36.71|39.28|36.48|0
1673509200000|2023-01-12 07:40:00|39.36|36.56|39.23|36.43|39.38|36.58|39.2|36.4|0
1673509500000|2023-01-12 07:45:00|39.22|36.42|39.3|36.5|39.35|36.55|39.22|36.42|0
1673509800000|2023-01-12 07:50:00|39.33|36.53|39.28|36.48|39.48|36.68|39.26|36.46|0
1673510100000|2023-01-12 07:55:00|39.29|36.49|39.21|36.41|39.3|36.5|39.17|36.37|0
1673510400000|2023-01-12 08:00:00|39.17|36.37|39.32|36.52|39.35|36.55|39.15|36.35|0
1673510700000|2023-01-12 08:05:00|39.22|36.62|39.3|36.7|39.3|36.7|39.07|36.47|0
1673511000000|2023-01-12 08:10:00|39.27|36.67|39.32|36.72|39.35|36.75|39.12|36.52|0
1673511300000|2023-01-12 08:15:00|39.34|36.74|39.12|36.52|39.4|36.8|39.12|36.52|0
1673511600000|2023-01-12 08:20:00|39.09|36.49|39.07|36.47|39.25|36.65|39.04|36.44|0
1673511900000|2023-01-12 08:25:00|39.04|36.44|39.12|36.52|39.14|36.54|39.01|36.41|0
1673512200000|2023-01-12 08:30:00|39.13|36.53|39.24|36.64|39.29|36.69|39.01|36.41|0
1673512500000|2023-01-12 08:35:00|39.27|36.67|39.24|36.64|39.37|36.77|39.16|36.56|0
1673512800000|2023-01-12 08:40:00|39.21|36.61|39.39|36.79|39.42|36.82|39.21|36.61|0
1673513100000|2023-01-12 08:45:00|39.37|36.77|39.13|36.53|39.37|36.77|39.08|36.48|0
1673513400000|2023-01-12 08:50:00|39.19|36.59|39.13|36.53|39.24|36.64|39.11|36.51|0
1673513700000|2023-01-12 08:55:00|39.16|36.56|39.11|36.51|39.26|36.66|39.08|36.48|0
1673514000000|2023-01-12 09:00:00|39.08|36.48|39.12|36.52|39.26|36.66|39.03|36.43|0
1673514300000|2023-01-12 09:05:00|39.09|36.49|39.08|36.48|39.18|36.58|39.03|36.43|0
1673514600000|2023-01-12 09:10:00|39.1|36.5|39|36.4|39.2|36.6|39|36.4|0
1673514900000|2023-01-12 09:15:00|39.03|36.43|38.85|36.25|39.03|36.43|38.82|36.22|0
1673515200000|2023-01-12 09:20:00|38.82|36.22|38.95|36.35|38.97|36.37|38.82|36.22|0
1673515500000|2023-01-12 09:25:00|38.96|36.36|39.01|36.41|39.05|36.45|38.87|36.27|0
1673515800000|2023-01-12 09:30:00|39|36.4|38.89|36.29|39.02|36.42|38.87|36.27|0
1673516100000|2023-01-12 09:35:00|38.88|36.28|38.89|36.29|38.97|36.37|38.86|36.26|0
1673516400000|2023-01-12 09:40:00|38.87|36.27|38.76|36.16|38.89|36.29|38.76|36.16|0
1673516700000|2023-01-12 09:45:00|38.79|36.19|38.79|36.19|38.84|36.24|38.71|36.11|0
1673517000000|2023-01-12 09:50:00|38.84|36.24|38.89|36.29|38.91|36.31|38.76|36.16|0
1673517300000|2023-01-12 09:55:00|38.91|36.31|38.84|36.24|38.91|36.31|38.76|36.16|0
1673517600000|2023-01-12 10:00:00|38.86|36.26|39.01|36.41|39.06|36.46|38.86|36.26|0
1673517900000|2023-01-12 10:05:00|39|36.4|39.16|36.56|39.34|36.74|38.99|36.39|0
1673518200000|2023-01-12 10:10:00|39.14|36.54|39.21|36.61|39.29|36.69|39.11|36.51|0
1673518500000|2023-01-12 10:15:00|39.23|36.63|39.34|36.74|39.36|36.76|39.11|36.51|0
1673518800000|2023-01-12 10:20:00|39.35|36.75|39.16|36.56|39.39|36.79|39.13|36.53|0
1673519100000|2023-01-12 10:25:00|39.13|36.53|39.23|36.63|39.32|36.72|39.13|36.53|0
1673519400000|2023-01-12 10:30:00|39.26|36.66|39.26|36.66|39.32|36.72|39.16|36.56|0
1673519700000|2023-01-12 10:35:00|39.28|36.68|39.22|36.62|39.28|36.68|39.09|36.49|0
1673520000000|2023-01-12 10:40:00|39.23|36.63|39.08|36.48|39.26|36.66|39.08|36.48|0
1673520300000|2023-01-12 10:45:00|39.05|36.45|38.95|36.35|39.08|36.48|38.92|36.32|0
1673520600000|2023-01-12 10:50:00|38.97|36.37|39.18|36.58|39.21|36.61|38.95|36.35|0
1673520900000|2023-01-12 10:55:00|39.15|36.55|39.18|36.58|39.23|36.63|39.13|36.53|0
1673521200000|2023-01-12 11:00:00|39.23|36.63|39.1|36.5|39.23|36.63|39.02|36.42|0
1673521500000|2023-01-12 11:05:00|39.13|36.53|39.12|36.52|39.23|36.63|39.05|36.45|0
1673521800000|2023-01-12 11:10:00|39.1|36.5|39.22|36.62|39.3|36.7|39.1|36.5|0
1673522100000|2023-01-12 11:15:00|39.25|36.65|39.1|36.5|39.25|36.65|39.02|36.42|0
1673522400000|2023-01-12 11:20:00|39.07|36.47|39.12|36.52|39.15|36.55|38.97|36.37|0
1673522700000|2023-01-12 11:25:00|39.09|36.49|39.07|36.47|39.17|36.57|39.02|36.42|0
1673523000000|2023-01-12 11:30:00|39.09|36.49|38.94|36.34|39.09|36.49|38.89|36.29|0
1673523300000|2023-01-12 11:35:00|38.95|36.35|39.04|36.44|39.06|36.46|38.89|36.29|0
1673523600000|2023-01-12 11:40:00|39.03|36.43|39.01|36.41|39.04|36.44|38.91|36.31|0
1673523900000|2023-01-12 11:45:00|39.04|36.44|38.99|36.39|39.09|36.49|38.97|36.37|0
1673524200000|2023-01-12 11:50:00|38.96|36.36|38.98|36.38|39|36.4|38.96|36.36|0
1673524500000|2023-01-12 11:55:00|39.01|36.41|39.06|36.46|39.08|36.48|38.98|36.38|0
1673524800000|2023-01-12 12:00:00|39.03|36.43|38.96|36.36|39.06|36.46|38.86|36.26|0
1673525100000|2023-01-12 12:05:00|38.97|36.37|38.83|36.23|38.98|36.38|38.83|36.23|0
1673525400000|2023-01-12 12:10:00|38.84|36.24|38.68|36.08|38.85|36.25|38.68|36.08|0
1673525700000|2023-01-12 12:15:00|38.7|36.1|38.6|36|38.73|36.13|38.53|35.93|0
1673526000000|2023-01-12 12:20:00|38.63|36.03|38.55|35.95|38.65|36.05|38.5|35.9|0
1673526300000|2023-01-12 12:25:00|38.57|35.97|38.72|36.12|38.75|36.15|38.5|35.9|0
1673526600000|2023-01-12 12:30:00|38.75|36.15|38.62|36.02|38.77|36.17|38.57|35.97|0
1673526900000|2023-01-12 12:35:00|38.6|36|38.52|35.92|38.67|36.07|38.52|35.92|0
1673527200000|2023-01-12 12:40:00|38.54|35.94|38.16|35.56|38.54|35.94|38.14|35.54|0
1673527500000|2023-01-12 12:45:00|38.19|35.59|38.14|35.54|38.2|35.6|38.11|35.51|0
1673527800000|2023-01-12 12:50:00|38.11|35.51|37.94|35.34|38.16|35.56|37.91|35.31|0
1673528100000|2023-01-12 12:55:00|37.96|35.36|37.86|35.26|37.99|35.39|37.84|35.24|0
1673528400000|2023-01-12 13:00:00|37.84|35.24|37.66|35.06|37.9|35.3|37.61|35.01|0
1673528700000|2023-01-12 13:05:00|37.61|35.01|37.56|34.96|37.64|35.04|37.42|34.82|0
1673529000000|2023-01-12 13:10:00|37.59|34.99|37.61|35.01|37.86|35.26|37.59|34.99|0
1673529300000|2023-01-12 13:15:00|37.59|34.99|37.37|34.77|37.71|35.11|37.34|34.74|0
1673529600000|2023-01-12 13:20:00|37.35|34.75|37.24|34.64|37.54|34.94|37.19|34.59|0
1673529900000|2023-01-12 13:25:00|37.27|34.67|40.08|35.92|40.08|35.92|37.04|33.18|0
1673530200000|2023-01-12 13:30:00|41.03|36.87|38.03|33.87|43.27|39.11|38.02|33.86|0
1673530500000|2023-01-12 13:35:00|37.95|33.79|36.89|34.29|38.18|35.44|36.2|32.61|0
1673530800000|2023-01-12 13:40:00|36.76|34.16|37.19|34.59|37.93|35.33|35.39|32.79|0
1673531100000|2023-01-12 13:45:00|37.1|34.5|36.29|33.69|37.1|34.5|35.58|32.98|0
1673531400000|2023-01-12 13:50:00|36.08|33.48|34.87|32.27|36.27|33.67|34.87|32.27|0
1673531700000|2023-01-12 13:55:00|34.73|32.13|34.36|31.76|35.12|32.52|33.94|31.34|0
1673532000000|2023-01-12 14:00:00|34.29|31.69|34.1|31.5|34.99|32.39|33.69|31.09|0
1673532300000|2023-01-12 14:05:00|34.14|31.54|35.28|32.68|35.28|32.68|34.14|31.54|0
1673532600000|2023-01-12 14:10:00|35.25|32.65|36.36|33.76|36.37|33.77|35.25|32.65|0
1673532900000|2023-01-12 14:15:00|36.35|33.75|36.42|33.82|37.05|34.45|36.2|33.6|0
1673533200000|2023-01-12 14:20:00|36.38|33.78|35.82|33.22|36.85|34.25|35.72|33.12|0
1673533500000|2023-01-12 14:25:00|35.72|33.12|35.98|33.38|36.15|33.55|35.56|32.96|0
1673533800000|2023-01-12 14:30:00|36.01|33.41|36.91|34.31|37.37|34.77|35.67|33.07|0
1673534100000|2023-01-12 14:35:00|36.76|34.16|36.91|34.31|37.4|34.8|36.56|33.96|0
1673534400000|2023-01-12 14:40:00|36.93|34.33|38.64|36.04|38.64|36.04|36.71|34.11|0
1673534700000|2023-01-12 14:45:00|38.69|36.09|39.21|36.61|39.21|36.61|38.49|35.89|0
1673535000000|2023-01-12 14:50:00|39.26|36.66|39.07|36.47|39.41|36.81|38.16|35.56|0
1673535300000|2023-01-12 14:55:00|39.12|36.52|38.19|35.59|39.3|36.7|37.91|35.31|0
1673535600000|2023-01-12 15:00:00|38.14|35.54|37.11|34.51|38.14|35.54|37.04|34.44|0
1673535900000|2023-01-12 15:05:00|37.13|34.53|37.41|34.81|37.94|35.34|36.75|34.15|0
1673536200000|2023-01-12 15:10:00|37.24|34.64|35.6|33|37.24|34.64|35.15|32.55|0
1673536500000|2023-01-12 15:15:00|35.56|32.96|35.32|32.72|35.68|33.08|35.01|32.41|0
1673536800000|2023-01-12 15:20:00|35.25|32.65|35.8|33.2|36.21|33.61|35.06|32.46|0
1673537100000|2023-01-12 15:25:00|35.75|33.15|36.16|33.56|36.47|33.87|35.39|32.79|0
1673537400000|2023-01-12 15:30:00|36.11|33.51|35.59|32.99|36.76|34.16|35.49|32.89|0
1673537700000|2023-01-12 15:35:00|35.61|33.01|34.85|32.25|35.61|33.01|34.81|32.21|0
1673538000000|2023-01-12 15:40:00|34.78|32.18|36.33|33.73|36.6|34|34.78|32.18|0
1673538300000|2023-01-12 15:45:00|36.36|33.76|36.4|33.8|36.92|34.32|36.02|33.42|0
1673538600000|2023-01-12 15:50:00|36.5|33.9|35.75|33.15|36.75|34.15|35.65|33.05|0
1673538900000|2023-01-12 15:55:00|35.77|33.17|36.18|33.58|36.18|33.58|35.27|32.67|0
1673539200000|2023-01-12 16:00:00|36.11|33.51|36.67|34.07|37.24|34.64|36.11|33.51|0
1673539500000|2023-01-12 16:05:00|36.6|34|35.89|33.29|36.6|34|35.76|33.16|0
1673539800000|2023-01-12 16:10:00|35.84|33.24|35.28|32.68|36.1|33.5|35.28|32.68|0
1673540100000|2023-01-12 16:15:00|35.31|32.71|35.5|32.9|35.62|33.02|35.14|32.54|0
1673540400000|2023-01-12 16:20:00|35.52|32.92|35.18|32.58|35.62|33.02|34.99|32.39|0
1673540700000|2023-01-12 16:25:00|35.16|32.56|35.34|32.74|35.85|33.25|35.06|32.46|0
1673541000000|2023-01-12 16:30:00|35.3|32.7|35.92|33.32|36.29|33.69|35.25|32.65|0
1673541300000|2023-01-12 16:35:00|35.8|33.2|35.53|32.93|36.02|33.42|35.27|32.67|0
1673541600000|2023-01-12 16:40:00|35.56|32.96|34.94|32.34|35.7|33.1|34.84|32.24|0
1673541900000|2023-01-12 16:45:00|34.91|32.31|35.36|32.76|35.46|32.86|34.82|32.22|0
1673542200000|2023-01-12 16:50:00|35.51|32.91|35.31|32.71|35.51|32.91|35.16|32.56|0
1673542500000|2023-01-12 16:55:00|35.34|32.74|34.7|32.1|35.34|32.74|34.56|31.96|0
1673542800000|2023-01-12 17:00:00|34.72|32.12|34.72|32.12|34.86|32.26|34.58|31.98|0
1673543100000|2023-01-12 17:05:00|34.7|32.1|34.27|31.67|34.91|32.31|34.09|31.49|0
1673543400000|2023-01-12 17:10:00|34.3|31.7|34|31.4|34.32|31.72|33.88|31.28|0
1673543700000|2023-01-12 17:15:00|34.02|31.42|33.67|31.07|34.06|31.46|33.58|30.98|0
1673544000000|2023-01-12 17:20:00|33.65|31.05|33.17|30.57|34.65|32.05|33.12|30.52|0
1673544300000|2023-01-12 17:25:00|33.19|30.59|32.85|30.25|33.26|30.66|32.78|30.18|0
1673544600000|2023-01-12 17:30:00|32.83|30.23|32.76|30.16|33.03|30.43|32.71|30.11|0
1673544900000|2023-01-12 17:35:00|32.74|30.14|32.91|30.31|32.91|30.31|32.62|30.02|0
1673545200000|2023-01-12 17:40:00|32.89|30.29|33.07|30.47|33.18|30.58|32.89|30.29|0
1673545500000|2023-01-12 17:45:00|33|30.4|32.96|30.36|33.03|30.43|32.67|30.07|0
1673545800000|2023-01-12 17:50:00|32.98|30.38|32.82|30.22|32.98|30.38|32.6|30|0
1673546100000|2023-01-12 17:55:00|32.8|30.2|32.91|30.31|32.91|30.31|32.64|30.04|0
1673546400000|2023-01-12 18:00:00|32.93|30.33|32.66|30.06|33.02|30.42|32.55|29.95|0
1673546700000|2023-01-12 18:05:00|32.64|30.04|32.73|30.13|32.86|30.26|32.51|29.91|0
1673547000000|2023-01-12 18:10:00|32.74|30.14|32.66|30.06|32.97|30.37|32.59|29.99|0
1673547300000|2023-01-12 18:15:00|32.62|30.02|32.55|29.95|32.64|30.04|32.35|29.75|0
1673547600000|2023-01-12 18:20:00|32.52|29.92|32.72|30.12|32.77|30.17|32.44|29.84|0
1673547900000|2023-01-12 18:25:00|32.75|30.15|34.37|31.77|34.51|31.91|32.75|30.15|0
1673548200000|2023-01-12 18:30:00|34.42|31.82|34.13|31.53|34.93|32.33|33.97|31.37|0
1673548500000|2023-01-12 18:35:00|34.08|31.48|33.6|31|34.17|31.57|33.41|30.81|0
1673548800000|2023-01-12 18:40:00|33.57|30.97|33.41|30.81|33.64|31.04|33.28|30.68|0
1673549100000|2023-01-12 18:45:00|33.48|30.88|33.03|30.43|33.48|30.88|32.89|30.29|0
1673549400000|2023-01-12 18:50:00|33.05|30.45|32.27|29.67|33.65|31.05|32.09|29.49|0
1673549700000|2023-01-12 18:55:00|32.28|29.68|32.25|29.65|32.38|29.78|32.11|29.51|0
1673550000000|2023-01-12 19:00:00|32.14|29.54|32.58|29.98|32.67|30.07|32.05|29.45|0
1673550300000|2023-01-12 19:05:00|32.53|29.93|32.73|30.13|32.8|30.2|32.35|29.75|0
1673550600000|2023-01-12 19:10:00|32.71|30.11|33.43|30.83|34.74|32.14|32.62|30.02|0
1673550900000|2023-01-12 19:15:00|33.4|30.8|33.45|30.85|33.68|31.08|33.38|30.78|0
1673551200000|2023-01-12 19:20:00|33.47|30.87|33.74|31.14|34.02|31.42|33.33|30.73|0
1673551500000|2023-01-12 19:25:00|33.79|31.19|33.88|31.28|33.94|31.34|33.58|30.98|0
1673551800000|2023-01-12 19:30:00|33.95|31.35|33.85|31.25|34.11|31.51|33.67|31.07|0
1673552100000|2023-01-12 19:35:00|33.88|31.28|33.58|30.98|34.01|31.41|33.51|30.91|0
1673552400000|2023-01-12 19:40:00|33.56|30.96|33.71|31.11|33.87|31.27|33.42|30.82|0
1673552700000|2023-01-12 19:45:00|33.69|31.09|33.67|31.07|33.74|31.14|33.46|30.86|0
1673553000000|2023-01-12 19:50:00|33.69|31.09|34.31|31.71|34.43|31.83|33.67|31.07|0
1673553300000|2023-01-12 19:55:00|34.26|31.66|33.98|31.38|34.52|31.92|33.98|31.38|0
1673553600000|2023-01-12 20:00:00|33.94|31.34|33.98|31.38|34.33|31.73|33.8|31.2|0
1673553900000|2023-01-12 20:05:00|33.96|31.36|34.61|32.01|34.63|32.03|33.94|31.34|0
1673554200000|2023-01-12 20:10:00|34.56|31.96|34.75|32.15|34.86|32.26|34.51|31.91|0
1673554500000|2023-01-12 20:15:00|34.79|32.19|34.86|32.26|34.91|32.31|34.53|31.93|0
1673554800000|2023-01-12 20:20:00|34.84|32.24|34.49|31.89|34.98|32.38|34.42|31.82|0
1673555100000|2023-01-12 20:25:00|34.46|31.86|34.6|32|34.6|32|34.28|31.68|0
1673555400000|2023-01-12 20:30:00|34.58|31.98|34.39|31.79|34.6|32|34.28|31.68|0
1673555700000|2023-01-12 20:35:00|34.37|31.77|34.62|32.02|34.9|32.3|34.37|31.77|0
1673556000000|2023-01-12 20:40:00|34.6|32|34.69|32.09|34.81|32.21|34.39|31.79|0
1673556300000|2023-01-12 20:45:00|34.74|32.14|35.16|32.56|35.35|32.75|34.74|32.14|0
1673556600000|2023-01-12 20:50:00|34.9|32.3|34.69|32.09|34.97|32.37|34.6|32|0
1673556900000|2023-01-12 20:55:00|34.71|32.11|34.31|31.71|34.71|32.11|34.18|31.58|0
1673557200000|2023-01-12 21:00:00|34.29|31.69|34.43|31.83|34.52|31.92|34.24|31.64|0
1673557500000|2023-01-12 21:05:00|34.45|31.85|34.21|31.61|34.45|31.85|34.15|31.55|0
1673557800000|2023-01-12 21:10:00|34.2|31.6|34.19|31.59|34.36|31.76|34.17|31.57|0
1673558100000|2023-01-12 21:15:00|34.29|31.49|34.36|31.56|34.39|31.59|34.29|31.49|0
1673558400000|2023-01-12 21:20:00|34.35|31.55|33.88|31.08|34.39|31.59|33.88|31.08|0
1673558700000|2023-01-12 21:25:00|33.9|31.1|33.93|31.13|33.97|31.17|33.9|31.1|0
1673559000000|2023-01-12 21:30:00|33.94|31.14|33.99|31.19|34.02|31.22|33.93|31.13|0
1673559300000|2023-01-12 21:35:00|33.97|31.17|33.92|31.12|33.97|31.17|33.88|31.08|0
1673559600000|2023-01-12 21:40:00|33.95|31.15|33.99|31.19|33.99|31.19|33.9|31.1|0
1673559900000|2023-01-12 21:45:00|34|31.2|33.99|31.19|34.04|31.24|33.97|31.17|0
1673560200000|2023-01-12 21:50:00|34.01|31.21|34.03|31.23|34.03|31.23|33.97|31.17|0
1673560500000|2023-01-12 21:55:00|34.01|31.21|34|31.2|34.03|31.23|33.98|31.18|0
1673560800000|2023-01-12 22:00:00|34.01|31.21|33.95|31.15|34.01|31.21|33.95|31.15|0
1673561100000|2023-01-12 22:05:00|33.94|31.14|33.96|31.16|33.96|31.16|33.94|31.14|0
1673561400000|2023-01-12 22:10:00|33.95|31.15|33.96|31.16|33.96|31.16|33.95|31.15|0
1673561700000|2023-01-12 22:15:00|33.95|31.15|33.95|31.15|33.99|31.19|33.95|31.15|0
1673562000000|2023-01-12 22:20:00|33.96|31.16|33.94|31.14|33.96|31.16|33.94|31.14|0
1673562300000|2023-01-12 22:25:00|33.93|31.13|33.92|31.12|33.94|31.14|33.91|31.11|0
1673562600000|2023-01-12 22:30:00|33.91|31.11|33.91|31.11|33.91|31.11|33.91|31.11|0
1673562900000|2023-01-12 22:35:00|33.93|31.13|33.9|31.1|33.93|31.13|33.9|31.1|0
1673563200000|2023-01-12 22:40:00|33.91|31.11|33.89|31.09|33.91|31.11|33.87|31.07|0
1673563500000|2023-01-12 22:45:00|33.9|31.1|33.9|31.1|33.92|31.12|33.9|31.1|0
1673563800000|2023-01-12 22:50:00|33.91|31.11|33.94|31.14|33.96|31.16|33.9|31.1|0
1673564100000|2023-01-12 22:55:00|33.91|31.11|33.92|31.12|33.94|31.14|33.91|31.11|0
1673564400000|2023-01-12 23:00:00|33.96|31.16|34.13|31.33|34.15|31.35|33.96|31.16|0
1673564700000|2023-01-12 23:05:00|34.11|31.31|34.06|31.26|34.19|31.39|34.04|31.24|0
1673565000000|2023-01-12 23:10:00|34.05|31.25|33.97|31.17|34.08|31.28|33.94|31.14|0
1673565300000|2023-01-12 23:15:00|33.94|31.14|33.92|31.12|33.97|31.17|33.92|31.12|0
1673565600000|2023-01-12 23:20:00|33.93|31.13|33.9|31.1|33.96|31.16|33.87|31.07|0
1673565900000|2023-01-12 23:25:00|33.87|31.07|33.85|31.05|33.94|31.14|33.85|31.05|0
1673566200000|2023-01-12 23:30:00|33.86|31.06|33.87|31.07|33.96|31.16|33.84|31.04|0
1673566500000|2023-01-12 23:35:00|33.89|31.09|33.94|31.14|33.94|31.14|33.88|31.08|0
1673566800000|2023-01-12 23:40:00|33.96|31.16|33.94|31.14|33.98|31.18|33.94|31.14|0
1673567100000|2023-01-12 23:45:00|33.93|31.13|33.93|31.13|33.93|31.13|33.84|31.04|0
1673567400000|2023-01-12 23:50:00|33.92|31.12|33.89|31.09|33.96|31.16|33.89|31.09|0
1673567700000|2023-01-12 23:55:00|33.91|31.11|33.82|31.02|33.93|31.13|33.75|30.95|0
1673568000000|2023-01-13 00:00:00|33.79|30.99|33.61|30.81|33.82|31.02|33.59|30.79|0
1673568300000|2023-01-13 00:05:00|33.63|30.83|33.61|30.81|33.72|30.92|33.56|30.76|0
1673568600000|2023-01-13 00:10:00|33.63|30.83|33.65|30.85|33.77|30.97|33.61|30.81|0
1673568900000|2023-01-13 00:15:00|33.63|30.83|33.58|30.78|33.68|30.88|33.54|30.74|0
1673569200000|2023-01-13 00:20:00|33.57|30.77|33.49|30.69|33.61|30.81|33.49|30.69|0
1673569500000|2023-01-13 00:25:00|33.48|30.68|33.63|30.83|33.67|30.87|33.47|30.67|0
1673569800000|2023-01-13 00:30:00|33.6|30.8|33.68|30.88|33.69|30.89|33.5|30.7|0
1673570100000|2023-01-13 00:35:00|33.67|30.87|33.65|30.85|33.74|30.94|33.62|30.82|0
1673570400000|2023-01-13 00:40:00|33.67|30.87|33.81|31.01|33.86|31.06|33.66|30.86|0
1673570700000|2023-01-13 00:45:00|33.79|30.99|33.78|30.98|33.87|31.07|33.76|30.96|0
1673571000000|2023-01-13 00:50:00|33.77|30.97|33.83|31.03|33.87|31.07|33.77|30.97|0
1673571300000|2023-01-13 00:55:00|33.8|31|33.85|31.05|33.87|31.07|33.8|31|0
1673571600000|2023-01-13 01:00:00|33.87|31.07|33.75|30.95|33.89|31.09|33.73|30.93|0
1673571900000|2023-01-13 01:05:00|33.78|30.98|33.73|30.93|33.8|31|33.66|30.86|0
1673572200000|2023-01-13 01:10:00|33.71|30.91|33.71|30.91|33.75|30.95|33.68|30.88|0
1673572500000|2023-01-13 01:15:00|33.73|30.93|34.05|31.25|34.1|31.3|33.71|30.91|0
1673572800000|2023-01-13 01:20:00|34.07|31.27|34.14|31.34|34.16|31.36|33.91|31.11|0
1673573100000|2023-01-13 01:25:00|34.12|31.32|34.09|31.29|34.28|31.48|34.05|31.25|0
1673573400000|2023-01-13 01:30:00|34.12|31.32|34.51|31.71|34.56|31.76|34.12|31.32|0
1673573700000|2023-01-13 01:35:00|34.53|31.73|34.46|31.66|34.6|31.8|34.44|31.64|0
1673574000000|2023-01-13 01:40:00|34.49|31.69|34.25|31.45|34.49|31.69|34.23|31.43|0
1673574300000|2023-01-13 01:45:00|34.27|31.47|34.41|31.61|34.41|31.61|34.23|31.43|0
1673574600000|2023-01-13 01:50:00|34.39|31.59|34.36|31.56|34.48|31.68|34.34|31.54|0
1673574900000|2023-01-13 01:55:00|34.38|31.58|34.41|31.61|34.5|31.7|34.27|31.47|0
1673575200000|2023-01-13 02:00:00|34.46|31.66|34.63|31.83|34.63|31.83|34.42|31.62|0
1673575500000|2023-01-13 02:05:00|34.62|31.82|34.66|31.86|34.66|31.86|34.48|31.68|0
1673575800000|2023-01-13 02:10:00|34.64|31.84|34.73|31.93|34.83|32.03|34.61|31.81|0
1673576100000|2023-01-13 02:15:00|34.78|31.98|34.94|32.14|35.02|32.22|34.78|31.98|0
1673576400000|2023-01-13 02:20:00|34.97|32.17|34.9|32.1|34.99|32.19|34.85|32.05|0
1673576700000|2023-01-13 02:25:00|34.92|32.12|34.99|32.19|34.99|32.19|34.83|32.03|0
1673577000000|2023-01-13 02:30:00|35.01|32.21|34.75|31.95|35.04|32.24|34.73|31.93|0
1673577300000|2023-01-13 02:35:00|34.76|31.96|34.68|31.88|34.82|32.02|34.66|31.86|0
1673577600000|2023-01-13 02:40:00|34.69|31.89|34.66|31.86|34.73|31.93|34.61|31.81|0
1673577900000|2023-01-13 02:45:00|34.63|31.83|34.68|31.88|34.74|31.94|34.61|31.81|0
1673578200000|2023-01-13 02:50:00|34.7|31.9|34.63|31.83|34.77|31.97|34.58|31.78|0
1673578500000|2023-01-13 02:55:00|34.65|31.85|34.71|31.91|34.75|31.95|34.63|31.83|0
1673578800000|2023-01-13 03:00:00|34.7|31.9|34.8|32|34.81|32.01|34.65|31.85|0
1673579100000|2023-01-13 03:05:00|34.81|32.01|34.79|31.99|34.81|32.01|34.7|31.9|0
1673579400000|2023-01-13 03:10:00|34.77|31.97|34.69|31.89|34.79|31.99|34.65|31.85|0
1673579700000|2023-01-13 03:15:00|34.72|31.92|34.65|31.85|34.74|31.94|34.6|31.8|0
1673580000000|2023-01-13 03:20:00|34.66|31.86|34.67|31.87|34.67|31.87|34.55|31.75|0
1673580300000|2023-01-13 03:25:00|34.68|31.88|34.74|31.94|34.74|31.94|34.57|31.77|0
1673580600000|2023-01-13 03:30:00|34.71|31.91|34.85|32.05|34.85|32.05|34.71|31.91|0
1673580900000|2023-01-13 03:35:00|34.83|32.03|34.92|32.12|34.92|32.12|34.78|31.98|0
1673581200000|2023-01-13 03:40:00|34.95|32.15|34.9|32.1|34.97|32.17|34.83|32.03|0
1673581500000|2023-01-13 03:45:00|34.87|32.07|34.9|32.1|34.97|32.17|34.85|32.05|0
1673581800000|2023-01-13 03:50:00|34.89|32.09|34.81|32.01|34.94|32.14|34.8|32|0
1673582100000|2023-01-13 03:55:00|34.83|32.03|34.75|31.95|34.85|32.05|34.73|31.93|0
1673582400000|2023-01-13 04:00:00|34.73|31.93|34.78|31.98|34.82|32.02|34.73|31.93|0
1673582700000|2023-01-13 04:05:00|34.76|31.96|34.63|31.83|34.78|31.98|34.63|31.83|0
1673583000000|2023-01-13 04:10:00|34.66|31.86|34.7|31.9|34.7|31.9|34.63|31.83|0
1673583300000|2023-01-13 04:15:00|34.68|31.88|34.71|31.91|34.72|31.92|34.64|31.84|0
1673583600000|2023-01-13 04:20:00|34.72|31.92|34.65|31.85|34.74|31.94|34.63|31.83|0
1673583900000|2023-01-13 04:25:00|34.63|31.83|34.67|31.87|34.68|31.88|34.63|31.83|0
1673584200000|2023-01-13 04:30:00|34.65|31.85|34.65|31.85|34.7|31.9|34.64|31.84|0
1673584500000|2023-01-13 04:35:00|34.67|31.87|34.65|31.85|34.72|31.92|34.65|31.85|0
1673584800000|2023-01-13 04:40:00|34.67|31.87|34.69|31.89|34.74|31.94|34.65|31.85|0
1673585100000|2023-01-13 04:45:00|34.71|31.91|34.74|31.94|34.74|31.94|34.69|31.89|0
1673585400000|2023-01-13 04:50:00|34.73|31.93|34.71|31.91|34.76|31.96|34.68|31.88|0
1673585700000|2023-01-13 04:55:00|34.69|31.89|34.67|31.87|34.76|31.96|34.67|31.87|0
1673586000000|2023-01-13 05:00:00|34.69|31.89|34.64|31.84|34.75|31.95|34.64|31.84|0
1673586300000|2023-01-13 05:05:00|34.67|31.87|34.76|31.96|34.76|31.96|34.62|31.82|0
1673586600000|2023-01-13 05:10:00|34.78|31.98|34.71|31.91|34.78|31.98|34.69|31.89|0
1673586900000|2023-01-13 05:15:00|34.73|31.93|34.68|31.88|34.73|31.93|34.66|31.86|0
1673587200000|2023-01-13 05:20:00|34.67|31.87|34.71|31.91|34.75|31.95|34.66|31.86|0
1673587500000|2023-01-13 05:25:00|34.73|31.93|34.8|32|34.82|32.02|34.71|31.91|0
1673587800000|2023-01-13 05:30:00|34.81|32.01|34.8|32|34.85|32.05|34.73|31.93|0
1673588100000|2023-01-13 05:35:00|34.77|31.97|34.82|32.02|34.84|32.04|34.73|31.93|0
1673588400000|2023-01-13 05:40:00|34.81|32.01|34.68|31.88|34.81|32.01|34.68|31.88|0
1673588700000|2023-01-13 05:45:00|34.7|31.9|34.72|31.92|34.75|31.95|34.65|31.85|0
1673589000000|2023-01-13 05:50:00|34.7|31.9|34.7|31.9|34.74|31.94|34.65|31.85|0
1673589300000|2023-01-13 05:55:00|34.68|31.88|34.66|31.86|34.7|31.9|34.63|31.83|0
1673589600000|2023-01-13 06:00:00|34.65|31.85|34.63|31.83|34.67|31.87|34.58|31.78|0
1673589900000|2023-01-13 06:05:00|34.64|31.84|34.55|31.75|34.67|31.87|34.53|31.73|0
1673590200000|2023-01-13 06:10:00|34.54|31.74|34.72|31.92|34.74|31.94|34.53|31.73|0
1673590500000|2023-01-13 06:15:00|34.74|31.94|34.6|31.8|34.74|31.94|34.58|31.78|0
1673590800000|2023-01-13 06:20:00|34.59|31.79|34.39|31.59|34.59|31.79|34.39|31.59|0
1673591100000|2023-01-13 06:25:00|34.41|31.61|34.53|31.73|34.53|31.73|34.41|31.61|0
1673591400000|2023-01-13 06:30:00|34.55|31.75|34.41|31.61|34.55|31.75|34.41|31.61|0
1673591700000|2023-01-13 06:35:00|34.42|31.62|34.34|31.54|34.43|31.63|34.34|31.54|0
1673592000000|2023-01-13 06:40:00|34.31|31.51|34.45|31.65|34.49|31.69|34.31|31.51|0
1673592300000|2023-01-13 06:45:00|34.47|31.67|34.57|31.77|34.57|31.77|34.43|31.63|0
1673592600000|2023-01-13 06:50:00|34.59|31.79|34.43|31.63|34.59|31.79|34.43|31.63|0
1673592900000|2023-01-13 06:55:00|34.4|31.6|34.39|31.59|34.43|31.63|34.33|31.53|0
1673593200000|2023-01-13 07:00:00|34.38|31.58|34.78|31.98|34.8|32|33.76|30.96|0
1673593500000|2023-01-13 07:05:00|34.8|32|34.61|31.81|34.8|32|34.61|31.81|0
1673593800000|2023-01-13 07:10:00|34.62|31.82|34.68|31.88|34.7|31.9|34.59|31.79|0
1673594100000|2023-01-13 07:15:00|34.7|31.9|34.61|31.81|34.73|31.93|34.58|31.78|0
1673594400000|2023-01-13 07:20:00|34.62|31.82|34.51|31.71|34.7|31.9|34.51|31.71|0
1673594700000|2023-01-13 07:25:00|34.54|31.74|34.74|31.94|34.75|31.95|34.54|31.74|0
1673595000000|2023-01-13 07:30:00|34.72|31.92|34.49|31.69|34.74|31.94|34.42|31.62|0
1673595300000|2023-01-13 07:35:00|34.5|31.7|34.6|31.8|34.63|31.83|34.46|31.66|0
1673595600000|2023-01-13 07:40:00|34.65|31.85|34.46|31.66|34.66|31.86|34.46|31.66|0
1673595900000|2023-01-13 07:45:00|34.41|31.61|34.41|31.61|34.46|31.66|34.27|31.47|0
1673596200000|2023-01-13 07:50:00|34.44|31.64|34.27|31.47|34.44|31.64|34.27|31.47|0
1673596500000|2023-01-13 07:55:00|34.28|31.48|34.29|31.49|34.46|31.66|34.28|31.48|0
1673596800000|2023-01-13 08:00:00|34.26|31.46|34.71|31.91|34.78|31.98|34.26|31.46|0
1673597100000|2023-01-13 08:05:00|34.61|32.01|34.8|32.2|34.87|32.27|34.58|31.98|0
1673597400000|2023-01-13 08:10:00|34.78|32.18|34.66|32.06|34.82|32.22|34.47|31.87|0
1673597700000|2023-01-13 08:15:00|34.61|32.01|34.37|31.77|34.61|32.01|34.29|31.69|0
1673598000000|2023-01-13 08:20:00|34.35|31.75|34.21|31.61|34.37|31.77|34.12|31.52|0
1673598300000|2023-01-13 08:25:00|34.23|31.63|34.23|31.63|34.35|31.75|34.19|31.59|0
1673598600000|2023-01-13 08:30:00|34.26|31.66|34.32|31.72|34.37|31.77|34.09|31.49|0
1673598900000|2023-01-13 08:35:00|34.3|31.7|34.25|31.65|34.42|31.82|34.21|31.61|0
1673599200000|2023-01-13 08:40:00|34.28|31.68|34.3|31.7|34.32|31.72|34.11|31.51|0
1673599500000|2023-01-13 08:45:00|34.27|31.67|34.23|31.63|34.27|31.67|34|31.4|0
1673599800000|2023-01-13 08:50:00|34.27|31.67|34.25|31.65|34.37|31.77|34.2|31.6|0
1673600100000|2023-01-13 08:55:00|34.23|31.63|34.09|31.49|34.36|31.76|34.06|31.46|0
1673600400000|2023-01-13 09:00:00|34.11|31.51|33.99|31.39|34.32|31.72|33.99|31.39|0
1673600700000|2023-01-13 09:05:00|34|31.4|33.92|31.32|34.01|31.41|33.9|31.3|0
1673601000000|2023-01-13 09:10:00|33.9|31.3|33.76|31.16|33.92|31.32|33.76|31.16|0
1673601300000|2023-01-13 09:15:00|33.78|31.18|34.03|31.43|34.13|31.53|33.76|31.16|0
1673601600000|2023-01-13 09:20:00|34.01|31.41|34.17|31.57|34.22|31.62|34.01|31.41|0
1673601900000|2023-01-13 09:25:00|34.15|31.55|34.43|31.83|34.47|31.87|34.15|31.55|0
1673602200000|2023-01-13 09:30:00|34.4|31.8|34.21|31.61|34.43|31.83|34.19|31.59|0
1673602500000|2023-01-13 09:35:00|34.24|31.64|34.28|31.68|34.28|31.68|34.12|31.52|0
1673602800000|2023-01-13 09:40:00|34.26|31.66|34.17|31.57|34.34|31.74|34.07|31.47|0
1673603100000|2023-01-13 09:45:00|34.15|31.55|34.07|31.47|34.21|31.61|34.05|31.45|0
1673603400000|2023-01-13 09:50:00|34.09|31.49|33.86|31.26|34.16|31.56|33.79|31.19|0
1673603700000|2023-01-13 09:55:00|33.91|31.31|33.88|31.28|33.91|31.31|33.75|31.15|0
1673604000000|2023-01-13 10:00:00|33.91|31.31|33.88|31.28|34|31.4|33.86|31.26|0
1673604300000|2023-01-13 10:05:00|33.91|31.31|33.93|31.33|34|31.4|33.84|31.24|0
1673604600000|2023-01-13 10:10:00|33.94|31.34|33.77|31.17|33.95|31.35|33.72|31.12|0
1673604900000|2023-01-13 10:15:00|33.74|31.14|33.76|31.16|33.83|31.23|33.74|31.14|0
1673605200000|2023-01-13 10:20:00|33.79|31.19|34.41|31.81|34.57|31.97|33.7|31.1|0
1673605500000|2023-01-13 10:25:00|34.43|31.83|34.46|31.86|34.57|31.97|34.39|31.79|0
1673605800000|2023-01-13 10:30:00|34.45|31.85|34.43|31.83|34.55|31.95|34.43|31.83|0
1673606100000|2023-01-13 10:35:00|34.41|31.81|34.41|31.81|34.55|31.95|34.36|31.76|0
1673606400000|2023-01-13 10:40:00|34.38|31.78|34.5|31.9|34.5|31.9|34.31|31.71|0
1673606700000|2023-01-13 10:45:00|34.48|31.88|34.54|31.94|34.67|32.07|34.43|31.83|0
1673607000000|2023-01-13 10:50:00|34.53|31.93|34.66|32.06|34.68|32.08|34.45|31.85|0
1673607300000|2023-01-13 10:55:00|34.68|32.08|34.47|31.87|34.68|32.08|34.4|31.8|0
1673607600000|2023-01-13 11:00:00|34.56|31.96|34.87|32.27|34.87|32.27|34.52|31.92|0
1673607900000|2023-01-13 11:05:00|34.86|32.26|34.77|32.17|34.87|32.27|34.63|32.03|0
1673608200000|2023-01-13 11:10:00|34.75|32.15|34.65|32.05|34.87|32.27|34.63|32.03|0
1673608500000|2023-01-13 11:15:00|34.68|32.08|34.82|32.22|34.82|32.22|34.54|31.94|0
1673608800000|2023-01-13 11:20:00|34.79|32.19|34.93|32.33|34.98|32.38|34.77|32.17|0
1673609100000|2023-01-13 11:25:00|34.91|32.31|35.22|32.62|35.24|32.64|34.91|32.31|0
1673609400000|2023-01-13 11:30:00|35.24|32.64|35.58|32.98|35.61|33.01|35.19|32.59|0
1673609700000|2023-01-13 11:35:00|35.57|32.97|35.81|33.21|35.88|33.28|35.36|32.76|0
1673610000000|2023-01-13 11:40:00|35.79|33.19|35.44|32.84|35.81|33.21|35.43|32.83|0
1673610300000|2023-01-13 11:45:00|35.45|32.85|35.64|33.04|35.78|33.18|35.21|32.61|0
1673610600000|2023-01-13 11:50:00|35.66|33.06|35.94|33.34|36.02|33.42|35.47|32.87|0
1673610900000|2023-01-13 11:55:00|35.95|33.35|35.88|33.28|36.02|33.42|35.71|33.11|0
1673611200000|2023-01-13 12:00:00|35.9|33.3|35.66|33.06|35.9|33.3|35.61|33.01|0
1673611500000|2023-01-13 12:05:00|35.64|33.04|35.75|33.15|36.02|33.42|35.61|33.01|0
1673611800000|2023-01-13 12:10:00|35.78|33.18|35.97|33.37|36.14|33.54|35.75|33.15|0
1673612100000|2023-01-13 12:15:00|36.02|33.42|36.02|33.42|36.07|33.47|35.79|33.19|0
1673612400000|2023-01-13 12:20:00|36.04|33.44|36.87|34.27|36.87|34.27|36.04|33.44|0
1673612700000|2023-01-13 12:25:00|36.9|34.3|37.25|34.65|37.25|34.65|36.87|34.27|0
1673613000000|2023-01-13 12:30:00|37.26|34.66|36.9|34.3|37.45|34.85|36.8|34.2|0
1673613300000|2023-01-13 12:35:00|36.91|34.31|37.17|34.57|37.18|34.58|36.82|34.22|0
1673613600000|2023-01-13 12:40:00|37.14|34.54|37.52|34.92|37.57|34.97|37.14|34.54|0
1673613900000|2023-01-13 12:45:00|37.49|34.89|37.29|34.69|37.49|34.89|36.45|33.85|0
1673614200000|2023-01-13 12:50:00|37.26|34.66|37.64|35.04|37.64|35.04|37.19|34.59|0
1673614500000|2023-01-13 12:55:00|37.6|35|37.71|35.11|37.79|35.19|37.6|35|0
1673614800000|2023-01-13 13:00:00|37.69|35.09|37.74|35.14|37.79|35.19|37.4|34.8|0
1673615100000|2023-01-13 13:05:00|37.76|35.16|37.94|35.34|38.04|35.44|37.66|35.06|0
1673615400000|2023-01-13 13:10:00|37.96|35.36|37.76|35.16|37.99|35.39|37.58|34.98|0
1673615700000|2023-01-13 13:15:00|37.78|35.18|37.66|35.06|37.91|35.31|37.45|34.85|0
1673616000000|2023-01-13 13:20:00|37.61|35.01|37.43|34.83|37.71|35.11|37.39|34.79|0
1673616300000|2023-01-13 13:25:00|37.44|34.84|37.88|35.28|37.91|35.31|37.4|34.8|0
1673616600000|2023-01-13 13:30:00|37.83|35.23|37.98|35.38|38.24|35.64|37.83|35.23|0
1673616900000|2023-01-13 13:35:00|38.01|35.41|37.63|35.03|38.03|35.43|37.6|35|0
1673617200000|2023-01-13 13:40:00|37.65|35.05|37.67|35.07|37.83|35.23|37.57|34.97|0
1673617500000|2023-01-13 13:45:00|37.7|35.1|37.77|35.17|38.06|35.46|37.62|35.02|0
1673617800000|2023-01-13 13:50:00|37.8|35.2|37.88|35.28|37.98|35.38|37.6|35|0
1673618100000|2023-01-13 13:55:00|37.85|35.25|37.75|35.15|38.1|35.5|37.75|35.15|0
1673618400000|2023-01-13 14:00:00|37.77|35.17|38.1|35.5|38.18|35.58|37.7|35.1|0
1673618700000|2023-01-13 14:05:00|38.08|35.48|38.15|35.55|38.2|35.6|38.03|35.43|0
1673619000000|2023-01-13 14:10:00|38.18|35.58|37.79|35.19|38.18|35.58|37.77|35.17|0
1673619300000|2023-01-13 14:15:00|37.82|35.22|38|35.4|38.07|35.47|37.77|35.17|0
1673619600000|2023-01-13 14:20:00|38.02|35.42|37.87|35.27|38.02|35.42|37.82|35.22|0
1673619900000|2023-01-13 14:25:00|37.92|35.32|37.54|34.94|37.92|35.32|37.44|34.84|0
1673620200000|2023-01-13 14:30:00|37.46|34.86|36.48|33.88|37.46|34.86|36.41|33.81|0
1673620500000|2023-01-13 14:35:00|36.5|33.9|36.92|34.32|37.23|34.63|36.5|33.9|0
1673620800000|2023-01-13 14:40:00|36.95|34.35|36.55|33.95|37.3|34.7|36.43|33.83|0
1673621100000|2023-01-13 14:45:00|36.6|34|36.15|33.55|36.95|34.35|35.66|33.06|0
1673621400000|2023-01-13 14:50:00|36.18|33.58|35.59|32.99|36.18|33.58|35.4|32.8|0
1673621700000|2023-01-13 14:55:00|35.54|32.94|35.68|33.08|35.81|33.21|35.32|32.72|0
1673622000000|2023-01-13 15:00:00|35.72|33.12|35.39|32.79|35.72|33.12|34.68|32.08|0
1673622300000|2023-01-13 15:05:00|35.32|32.72|34.66|32.06|35.57|32.97|34.63|32.03|0
1673622600000|2023-01-13 15:10:00|34.73|32.13|34.35|31.75|34.73|32.13|34.03|31.43|0
1673622900000|2023-01-13 15:15:00|34.31|31.71|34.35|31.75|34.57|31.97|34.03|31.43|0
1673623200000|2023-01-13 15:20:00|34.33|31.73|33.68|31.08|34.45|31.85|33.63|31.03|0
1673623500000|2023-01-13 15:25:00|33.75|31.15|33.58|30.98|33.93|31.33|33.58|30.98|0
1673623800000|2023-01-13 15:30:00|33.61|31.01|33.49|30.89|34.25|31.65|33.16|30.56|0
1673624100000|2023-01-13 15:35:00|33.51|30.91|33.35|30.75|33.51|30.91|33.21|30.61|0
1673624400000|2023-01-13 15:40:00|33.32|30.72|33.15|30.55|33.32|30.72|32.91|30.31|0
1673624700000|2023-01-13 15:45:00|33.18|30.58|32.63|30.03|33.22|30.62|32.56|29.96|0
1673625000000|2023-01-13 15:50:00|32.61|30.01|32.76|30.16|32.97|30.37|32.56|29.96|0
1673625300000|2023-01-13 15:55:00|32.79|30.19|32.85|30.25|33.01|30.41|32.58|29.98|0
1673625600000|2023-01-13 16:00:00|32.83|30.23|32.94|30.34|33.31|30.71|32.67|30.07|0
1673625900000|2023-01-13 16:05:00|33.01|30.41|33.15|30.55|33.22|30.62|32.83|30.23|0
1673626200000|2023-01-13 16:10:00|33.22|30.62|33.47|30.87|33.51|30.91|33.05|30.45|0
1673626500000|2023-01-13 16:15:00|33.44|30.84|33.95|31.35|34.16|31.56|33.4|30.8|0
1673626800000|2023-01-13 16:20:00|33.92|31.32|33.3|30.7|33.97|31.37|33.25|30.65|0
1673627100000|2023-01-13 16:25:00|33.34|30.74|33.57|30.97|33.69|31.09|33.27|30.67|0
1673627400000|2023-01-13 16:30:00|33.6|31|33.99|31.39|34.08|31.48|33.55|30.95|0
1673627700000|2023-01-13 16:35:00|33.97|31.37|34.06|31.46|34.08|31.48|33.76|31.16|0
1673628000000|2023-01-13 16:40:00|33.99|31.39|33.82|31.22|34.13|31.53|33.8|31.2|0
1673628300000|2023-01-13 16:45:00|33.8|31.2|34.03|31.43|34.32|31.72|33.8|31.2|0
1673628600000|2023-01-13 16:50:00|34.01|31.41|33.82|31.22|34.15|31.55|33.75|31.15|0
1673628900000|2023-01-13 16:55:00|33.84|31.24|33.77|31.17|34.17|31.57|33.73|31.13|0
1673629200000|2023-01-13 17:00:00|33.8|31.2|33.32|30.72|33.87|31.27|33.11|30.51|0
1673629500000|2023-01-13 17:05:00|33.34|30.74|33.18|30.58|33.38|30.78|33.13|30.53|0
1673629800000|2023-01-13 17:10:00|33.15|30.55|32.9|30.3|33.2|30.6|32.83|30.23|0
1673630100000|2023-01-13 17:15:00|32.92|30.32|32.76|30.16|32.97|30.37|32.72|30.12|0
1673630400000|2023-01-13 17:20:00|32.81|30.21|32.92|30.32|32.99|30.39|32.72|30.12|0
1673630700000|2023-01-13 17:25:00|32.9|30.3|32.29|29.69|32.92|30.32|32.22|29.62|0
1673631000000|2023-01-13 17:30:00|32.31|29.71|32.4|29.8|32.56|29.96|32.27|29.67|0
1673631300000|2023-01-13 17:35:00|32.42|29.82|32.61|30.01|32.69|30.09|32.36|29.76|0
1673631600000|2023-01-13 17:40:00|32.63|30.03|32.33|29.73|32.67|30.07|32.33|29.73|0
1673631900000|2023-01-13 17:45:00|32.31|29.71|32.33|29.73|32.44|29.84|32.2|29.6|0
1673632200000|2023-01-13 17:50:00|32.37|29.77|32.24|29.64|32.44|29.84|32.19|29.59|0
1673632500000|2023-01-13 17:55:00|32.26|29.66|32.08|29.48|32.26|29.66|31.99|29.39|0
1673632800000|2023-01-13 18:00:00|32.06|29.46|32.12|29.52|32.12|29.52|31.88|29.28|0
1673633100000|2023-01-13 18:05:00|32.15|29.55|32.21|29.61|32.3|29.7|32.15|29.55|0
1673633400000|2023-01-13 18:10:00|32.19|29.59|32.45|29.85|32.49|29.89|31.97|29.37|0
1673633700000|2023-01-13 18:15:00|32.4|29.8|32.76|30.16|32.81|30.21|32.4|29.8|0
1673634000000|2023-01-13 18:20:00|32.79|30.19|32.72|30.12|32.9|30.3|32.67|30.07|0
1673634300000|2023-01-13 18:25:00|32.74|30.14|32.6|30|32.76|30.16|32.6|30|0
1673634600000|2023-01-13 18:30:00|32.63|30.03|32.29|29.69|32.69|30.09|32.26|29.66|0
1673634900000|2023-01-13 18:35:00|32.31|29.71|32.15|29.55|32.49|29.89|32.15|29.55|0
1673635200000|2023-01-13 18:40:00|32.13|29.53|31.79|29.19|32.15|29.55|31.71|29.11|0
1673635500000|2023-01-13 18:45:00|31.82|29.22|31.6|29|31.95|29.35|31.51|28.91|0
1673635800000|2023-01-13 18:50:00|31.57|28.97|31.79|29.19|31.79|29.19|31.51|28.91|0
1673636100000|2023-01-13 18:55:00|31.77|29.17|31.21|28.61|32.19|29.59|31.19|28.59|0
1673636400000|2023-01-13 19:00:00|31.24|28.64|31.3|28.7|31.43|28.83|31.02|28.42|0
1673636700000|2023-01-13 19:05:00|31.32|28.72|31.5|28.9|31.5|28.9|31.17|28.57|0
1673637000000|2023-01-13 19:10:00|31.47|28.87|31.3|28.7|31.5|28.9|31.25|28.65|0
1673637300000|2023-01-13 19:15:00|31.28|28.68|31.36|28.76|31.38|28.78|31.14|28.54|0
1673637600000|2023-01-13 19:20:00|31.34|28.74|31.36|28.76|31.54|28.94|31.34|28.74|0
1673637900000|2023-01-13 19:25:00|31.38|28.78|31.16|28.56|31.43|28.83|31.16|28.56|0
1673638200000|2023-01-13 19:30:00|31.14|28.54|31.18|28.58|31.25|28.65|30.97|28.37|0
1673638500000|2023-01-13 19:35:00|31.16|28.56|31.03|28.43|31.38|28.78|31.01|28.41|0
1673638800000|2023-01-13 19:40:00|31.07|28.47|31.14|28.54|31.27|28.67|31.05|28.45|0
1673639100000|2023-01-13 19:45:00|31.12|28.52|31.07|28.47|31.27|28.67|30.94|28.34|0
1673639400000|2023-01-13 19:50:00|31.09|28.49|31.29|28.69|31.31|28.71|31.07|28.47|0
1673639700000|2023-01-13 19:55:00|31.31|28.71|31.09|28.49|31.35|28.75|31.03|28.43|0
1673640000000|2023-01-13 20:00:00|31.07|28.47|30.85|28.25|31.13|28.53|30.85|28.25|0
1673640300000|2023-01-13 20:05:00|30.87|28.27|32.48|29.88|32.61|30.01|30.85|28.25|0
1673640600000|2023-01-13 20:10:00|32.44|29.84|32.59|29.99|32.59|29.99|32.3|29.7|0
1673640900000|2023-01-13 20:15:00|32.57|29.97|32.43|29.83|32.64|30.04|32.39|29.79|0
1673641200000|2023-01-13 20:20:00|32.46|29.86|32.3|29.7|32.48|29.88|32.25|29.65|0
1673641500000|2023-01-13 20:25:00|32.28|29.68|32.17|29.57|32.34|29.74|32.17|29.57|0
1673641800000|2023-01-13 20:30:00|32.14|29.54|32.1|29.5|32.23|29.63|32.05|29.45|0
1673642100000|2023-01-13 20:35:00|32.05|29.45|31.46|28.86|32.08|29.48|31.46|28.86|0
1673642400000|2023-01-13 20:40:00|31.44|28.84|31.72|29.12|31.79|29.19|31.44|28.84|0
1673642700000|2023-01-13 20:45:00|31.77|29.17|31.94|29.34|32.16|29.56|31.74|29.14|0
1673643000000|2023-01-13 20:50:00|32.05|29.45|32.05|29.45|32.23|29.63|31.96|29.36|0
1673643300000|2023-01-13 20:55:00|31.92|29.32|31.96|29.36|32|29.4|31.72|29.12|0
1673643600000|2023-01-13 21:00:00|32|29.4|32.22|29.62|32.22|29.62|31.87|29.27|0
1673643900000|2023-01-13 21:05:00|32.24|29.64|32.16|29.56|32.29|29.69|32.16|29.56|0
1673644200000|2023-01-13 21:10:00|32.18|29.58|32.18|29.58|32.26|29.66|32.18|29.58|0
1673854200000|2023-01-16 07:30:00|32.93|30.13|32.95|30.15|32.95|30.15|32.93|30.13|0
1673854500000|2023-01-16 07:35:00|32.97|30.17|32.95|30.15|33.04|30.24|32.95|30.15|0
1673854800000|2023-01-16 07:40:00|32.93|30.13|32.97|30.17|32.99|30.19|32.93|30.13|0
1673855100000|2023-01-16 07:45:00|32.87|30.27|32.78|30.18|32.89|30.29|32.76|30.16|0
1673855400000|2023-01-16 07:50:00|32.8|30.2|32.87|30.27|32.87|30.27|32.8|30.2|0
1673855700000|2023-01-16 07:55:00|32.84|30.24|32.78|30.18|32.89|30.29|32.78|30.18|0
1673856000000|2023-01-16 08:00:00|32.8|30.2|32.8|30.2|32.89|30.29|32.73|30.13|0
1673856300000|2023-01-16 08:05:00|32.77|30.17|33.24|30.64|33.29|30.69|32.77|30.17|0
1673856600000|2023-01-16 08:10:00|33.27|30.67|33.23|30.63|33.31|30.71|33.09|30.49|0
1673856900000|2023-01-16 08:15:00|33.27|30.67|33.36|30.76|33.36|30.76|33.27|30.67|0
1673857200000|2023-01-16 08:20:00|33.33|30.73|33.38|30.78|33.4|30.8|33.29|30.69|0
1673857500000|2023-01-16 08:25:00|33.4|30.8|33.53|30.93|33.63|31.03|33.4|30.8|0
1673857800000|2023-01-16 08:30:00|33.56|30.96|33.65|31.05|33.65|31.05|33.49|30.89|0
1673858100000|2023-01-16 08:35:00|33.62|31.02|33.62|31.02|33.74|31.14|33.53|30.93|0
1673858400000|2023-01-16 08:40:00|33.65|31.05|33.87|31.27|33.9|31.3|33.65|31.05|0
1673858700000|2023-01-16 08:45:00|33.85|31.25|33.89|31.29|33.94|31.34|33.78|31.18|0
1673859000000|2023-01-16 08:50:00|33.9|31.3|34.13|31.53|34.13|31.53|33.9|31.3|0
1673859300000|2023-01-16 08:55:00|34.15|31.55|34.06|31.46|34.24|31.64|33.94|31.34|0
1673859600000|2023-01-16 09:00:00|34.04|31.44|34.12|31.52|34.2|31.6|33.96|31.36|0
1673859900000|2023-01-16 09:05:00|34.14|31.54|34.16|31.56|34.34|31.74|34.1|31.5|0
1673860200000|2023-01-16 09:10:00|34.12|31.52|33.96|31.36|34.19|31.59|33.89|31.29|0
1673860500000|2023-01-16 09:15:00|33.94|31.34|34|31.4|34.07|31.47|33.94|31.34|0
1673860800000|2023-01-16 09:20:00|34.02|31.42|33.91|31.31|34.07|31.47|33.91|31.31|0
1673861100000|2023-01-16 09:25:00|33.93|31.33|33.91|31.31|34|31.4|33.84|31.24|0
1673861400000|2023-01-16 09:30:00|33.92|31.32|33.93|31.33|34.02|31.42|33.84|31.24|0
1673861700000|2023-01-16 09:35:00|33.95|31.35|34.03|31.43|34.04|31.44|33.86|31.26|0
1673862000000|2023-01-16 09:40:00|34.04|31.44|34.21|31.61|34.32|31.72|34.02|31.42|0
1673862300000|2023-01-16 09:45:00|34.23|31.63|34.39|31.79|34.41|31.81|34.18|31.58|0
1673862600000|2023-01-16 09:50:00|34.41|31.81|34.2|31.6|34.41|31.81|34.2|31.6|0
1673862900000|2023-01-16 09:55:00|34.18|31.58|34.33|31.73|34.33|31.73|34.17|31.57|0
1673863200000|2023-01-16 10:00:00|34.32|31.72|34.22|31.62|34.33|31.73|34.19|31.59|0
1673863500000|2023-01-16 10:05:00|34.21|31.61|33.97|31.37|34.21|31.61|33.97|31.37|0
1673863800000|2023-01-16 10:10:00|33.94|31.34|33.94|31.34|34.06|31.46|33.9|31.3|0
1673864100000|2023-01-16 10:15:00|33.92|31.32|34.07|31.47|34.08|31.48|33.87|31.27|0
1673864400000|2023-01-16 10:20:00|34.06|31.46|33.76|31.16|34.08|31.48|33.73|31.13|0
1673864700000|2023-01-16 10:25:00|33.74|31.14|33.73|31.13|33.8|31.2|33.69|31.09|0
1673865000000|2023-01-16 10:30:00|33.75|31.15|33.68|31.08|33.8|31.2|33.68|31.08|0
1673865300000|2023-01-16 10:35:00|33.7|31.1|33.83|31.23|33.84|31.24|33.7|31.1|0
1673865600000|2023-01-16 10:40:00|33.84|31.24|33.5|30.9|33.89|31.29|33.5|30.9|0
1673865900000|2023-01-16 10:45:00|33.52|30.92|33.57|30.97|33.59|30.99|33.5|30.9|0
1673866200000|2023-01-16 10:50:00|33.54|30.94|33.46|30.86|33.57|30.97|33.43|30.83|0
1673866500000|2023-01-16 10:55:00|33.47|30.87|33.43|30.83|33.49|30.89|33.39|30.79|0
1673866800000|2023-01-16 11:00:00|33.4|30.8|33.43|30.83|33.43|30.83|33.38|30.78|0
1673867100000|2023-01-16 11:05:00|33.41|30.81|33.4|30.8|33.43|30.83|33.36|30.76|0
1673867400000|2023-01-16 11:10:00|33.39|30.79|33.31|30.71|33.4|30.8|33.31|30.71|0
1673867700000|2023-01-16 11:15:00|33.29|30.69|33.33|30.73|33.35|30.75|33.29|30.69|0
1673868000000|2023-01-16 11:20:00|33.32|30.72|33.33|30.73|33.34|30.74|33.26|30.66|0
1673868300000|2023-01-16 11:25:00|33.32|30.72|33.4|30.8|33.42|30.82|33.31|30.71|0
1673868600000|2023-01-16 11:30:00|33.37|30.77|33.35|30.75|33.42|30.82|33.33|30.73|0
1673868900000|2023-01-16 11:35:00|33.34|30.74|33.17|30.57|33.35|30.75|33.12|30.52|0
1673869200000|2023-01-16 11:40:00|33.14|30.54|33.08|30.48|33.14|30.54|32.99|30.39|0
1673869500000|2023-01-16 11:45:00|33.1|30.5|33.1|30.5|33.21|30.61|33.05|30.45|0
1673869800000|2023-01-16 11:50:00|33.07|30.47|33.16|30.56|33.16|30.56|33.03|30.43|0
1673870100000|2023-01-16 11:55:00|33.14|30.54|33.25|30.65|33.32|30.72|33.12|30.52|0
1673870400000|2023-01-16 12:00:00|33.27|30.67|33.18|30.58|33.41|30.81|33.16|30.56|0
1673870700000|2023-01-16 12:05:00|33.21|30.61|33.39|30.79|33.41|30.81|33.19|30.59|0
1673871000000|2023-01-16 12:10:00|33.41|30.81|33.33|30.73|33.41|30.81|33.25|30.65|0
1673871300000|2023-01-16 12:15:00|33.34|30.74|33.34|30.74|33.34|30.74|33.22|30.62|0
1673871600000|2023-01-16 12:20:00|33.36|30.76|33.44|30.84|33.5|30.9|33.31|30.71|0
1673871900000|2023-01-16 12:25:00|33.43|30.83|33.56|30.96|33.6|31|33.43|30.83|0
1673872200000|2023-01-16 12:30:00|33.57|30.97|33.56|30.96|33.59|30.99|33.47|30.87|0
1673872500000|2023-01-16 12:35:00|33.57|30.97|33.56|30.96|33.63|31.03|33.51|30.91|0
1673872800000|2023-01-16 12:40:00|33.54|30.94|33.43|30.83|33.58|30.98|33.4|30.8|0
1673873100000|2023-01-16 12:45:00|33.42|30.82|33.4|30.8|33.44|30.84|33.31|30.71|0
1673873400000|2023-01-16 12:50:00|33.35|30.75|33.65|31.05|33.82|31.22|32.93|30.33|0
1673873700000|2023-01-16 12:55:00|33.63|31.03|33.64|31.04|33.67|31.07|33.58|30.98|0
1673874000000|2023-01-16 13:00:00|33.63|31.03|33.63|31.03|33.69|31.09|33.53|30.93|0
1673874300000|2023-01-16 13:05:00|33.62|31.02|33.53|30.93|33.63|31.03|33.51|30.91|0
1673874600000|2023-01-16 13:10:00|33.55|30.95|33.42|30.82|33.6|31|33.41|30.81|0
1673874900000|2023-01-16 13:15:00|33.41|30.81|33.5|30.9|33.51|30.91|33.4|30.8|0
1673875200000|2023-01-16 13:20:00|33.48|30.88|33.41|30.81|33.49|30.89|33.39|30.79|0
1673875500000|2023-01-16 13:25:00|33.43|30.83|33.5|30.9|33.5|30.9|33.39|30.79|0
1673875800000|2023-01-16 13:30:00|33.48|30.88|33.2|30.6|33.58|30.98|33.2|30.6|0
1673876100000|2023-01-16 13:35:00|33.25|30.65|33.27|30.67|33.34|30.74|33.16|30.56|0
1673876400000|2023-01-16 13:40:00|33.29|30.69|33.18|30.58|33.3|30.7|33.07|30.47|0
1673876700000|2023-01-16 13:45:00|33.13|30.53|33.14|30.54|33.18|30.58|33.09|30.49|0
1673877000000|2023-01-16 13:50:00|33.13|30.53|33.04|30.44|33.2|30.6|33|30.4|0
1673877300000|2023-01-16 13:55:00|33.06|30.46|33.12|30.52|33.13|30.53|33.04|30.44|0
1673877600000|2023-01-16 14:00:00|33.13|30.53|33.1|30.5|33.13|30.53|33.06|30.46|0
1673877900000|2023-01-16 14:05:00|33.08|30.48|33|30.4|33.12|30.52|32.95|30.35|0
1673878200000|2023-01-16 14:10:00|32.99|30.39|33.17|30.57|33.19|30.59|32.98|30.38|0
1673878500000|2023-01-16 14:15:00|33.19|30.59|33.17|30.57|33.22|30.62|33.13|30.53|0
1673878800000|2023-01-16 14:20:00|33.19|30.59|33.02|30.42|33.19|30.59|33.02|30.42|0
1673879100000|2023-01-16 14:25:00|33.01|30.41|33.14|30.54|33.15|30.55|32.99|30.39|0
1673879400000|2023-01-16 14:30:00|33.12|30.52|32.99|30.39|33.13|30.53|32.9|30.3|0
1673879700000|2023-01-16 14:35:00|33.01|30.41|32.86|30.26|33.01|30.41|32.74|30.14|0
1673880000000|2023-01-16 14:40:00|32.87|30.27|32.96|30.36|32.96|30.36|32.86|30.26|0
1673880300000|2023-01-16 14:45:00|32.95|30.35|32.92|30.32|32.96|30.36|32.89|30.29|0
1673880600000|2023-01-16 14:50:00|32.89|30.29|32.91|30.31|32.96|30.36|32.87|30.27|0
1673880900000|2023-01-16 14:55:00|32.9|30.3|32.89|30.29|32.98|30.38|32.87|30.27|0
1673881200000|2023-01-16 15:00:00|32.87|30.27|32.89|30.29|32.91|30.31|32.71|30.11|0
1673881500000|2023-01-16 15:05:00|32.91|30.31|32.91|30.31|32.91|30.31|32.87|30.27|0
1673881800000|2023-01-16 15:10:00|32.93|30.33|33.02|30.42|33.04|30.44|32.93|30.33|0
1673882100000|2023-01-16 15:15:00|33|30.4|32.97|30.37|33.02|30.42|32.93|30.33|0
1673882400000|2023-01-16 15:20:00|33|30.4|32.88|30.28|33|30.4|32.88|30.28|0
1673882700000|2023-01-16 15:25:00|32.91|30.31|32.9|30.3|32.91|30.31|32.82|30.22|0
1673883000000|2023-01-16 15:30:00|32.88|30.28|32.71|30.11|32.88|30.28|32.71|30.11|0
1673883300000|2023-01-16 15:35:00|32.73|30.13|32.69|30.09|32.77|30.17|32.66|30.06|0
1673883600000|2023-01-16 15:40:00|32.68|30.08|32.65|30.05|32.7|30.1|32.65|30.05|0
1673883900000|2023-01-16 15:45:00|32.66|30.06|32.74|30.14|32.77|30.17|32.61|30.01|0
1673884200000|2023-01-16 15:50:00|32.77|30.17|32.74|30.14|32.81|30.21|32.7|30.1|0
1673884500000|2023-01-16 15:55:00|32.76|30.16|32.81|30.21|32.81|30.21|32.74|30.14|0
1673884800000|2023-01-16 16:00:00|32.83|30.23|32.84|30.24|32.94|30.34|32.83|30.23|0
1673885100000|2023-01-16 16:05:00|32.85|30.25|32.78|30.18|32.87|30.27|32.78|30.18|0
1673885400000|2023-01-16 16:10:00|32.76|30.16|32.74|30.14|32.76|30.16|32.69|30.09|0
1673885700000|2023-01-16 16:15:00|32.71|30.11|32.95|30.35|32.96|30.36|32.71|30.11|0
1673886000000|2023-01-16 16:20:00|32.94|30.34|32.98|30.38|33|30.4|32.87|30.27|0
1673886300000|2023-01-16 16:25:00|32.96|30.36|32.93|30.33|32.98|30.38|32.91|30.31|0
1673886600000|2023-01-16 16:30:00|32.91|30.31|33.09|30.49|33.1|30.5|32.91|30.31|0
1673886900000|2023-01-16 16:35:00|33.11|30.51|33.16|30.56|33.2|30.6|33.07|30.47|0
1673887200000|2023-01-16 16:40:00|33.14|30.54|33.27|30.67|33.27|30.67|33.13|30.53|0
1673887500000|2023-01-16 16:45:00|33.29|30.69|33.36|30.76|33.38|30.78|33.28|30.68|0
1673919000000|2023-01-17 01:30:00|33.32|30.52|33.41|30.61|33.45|30.65|33.29|30.49|0
1673919300000|2023-01-17 01:35:00|33.38|30.58|33.35|30.55|33.52|30.72|33.34|30.54|0
1673919600000|2023-01-17 01:40:00|33.34|30.54|33.34|30.54|33.43|30.63|33.25|30.45|0
1673919900000|2023-01-17 01:45:00|33.35|30.55|33.43|30.63|33.47|30.67|33.31|30.51|0
1673920200000|2023-01-17 01:50:00|33.45|30.65|33.61|30.81|33.67|30.87|33.42|30.62|0
1673920500000|2023-01-17 01:55:00|33.59|30.79|33.63|30.83|33.67|30.87|33.51|30.71|0
1673920800000|2023-01-17 02:00:00|33.66|30.86|33.35|30.55|33.66|30.86|33.35|30.55|0
1673921100000|2023-01-17 02:05:00|33.25|30.65|33.3|30.7|33.39|30.79|33.25|30.65|0
1673921400000|2023-01-17 02:10:00|33.27|30.67|33.31|30.71|33.34|30.74|33.22|30.62|0
1673921700000|2023-01-17 02:15:00|33.32|30.72|33.48|30.88|33.48|30.88|33.3|30.7|0
1673922000000|2023-01-17 02:20:00|33.45|30.85|33.61|31.01|33.63|31.03|33.45|30.85|0
1673922300000|2023-01-17 02:25:00|33.59|30.99|33.86|31.26|33.86|31.26|33.57|30.97|0
1673922600000|2023-01-17 02:30:00|33.88|31.28|33.77|31.17|33.88|31.28|33.77|31.17|0
1673922900000|2023-01-17 02:35:00|33.79|31.19|33.74|31.14|33.86|31.26|33.72|31.12|0
1673923200000|2023-01-17 02:40:00|33.73|31.13|33.95|31.35|33.97|31.37|33.7|31.1|0
1673923500000|2023-01-17 02:45:00|33.93|31.33|33.79|31.19|33.93|31.33|33.79|31.19|0
1673923800000|2023-01-17 02:50:00|33.8|31.2|33.86|31.26|33.88|31.28|33.79|31.19|0
1673924100000|2023-01-17 02:55:00|33.87|31.27|33.74|31.14|33.9|31.3|33.73|31.13|0
1673924400000|2023-01-17 03:00:00|33.69|31.09|33.65|31.05|33.72|31.12|33.58|30.98|0
1673924700000|2023-01-17 03:05:00|33.62|31.02|33.67|31.07|33.71|31.11|33.62|31.02|0
1673925000000|2023-01-17 03:10:00|33.68|31.08|33.87|31.27|33.97|31.37|33.68|31.08|0
1673925300000|2023-01-17 03:15:00|33.85|31.25|33.83|31.23|33.94|31.34|33.83|31.23|0
1673925600000|2023-01-17 03:20:00|33.8|31.2|33.69|31.09|33.8|31.2|33.64|31.04|0
1673925900000|2023-01-17 03:25:00|33.68|31.08|33.64|31.04|33.69|31.09|33.62|31.02|0
1673926200000|2023-01-17 03:30:00|33.62|31.02|33.66|31.06|33.66|31.06|33.57|30.97|0
1673926500000|2023-01-17 03:35:00|33.67|31.07|33.68|31.08|33.74|31.14|33.66|31.06|0
1673926800000|2023-01-17 03:40:00|33.69|31.09|33.61|31.01|33.73|31.13|33.61|31.01|0
1673927100000|2023-01-17 03:45:00|33.62|31.02|33.61|31.01|33.66|31.06|33.57|30.97|0
1673927400000|2023-01-17 03:50:00|33.62|31.02|33.75|31.15|33.79|31.19|33.62|31.02|0
1673927700000|2023-01-17 03:55:00|33.72|31.12|33.72|31.12|33.76|31.16|33.68|31.08|0
1673928000000|2023-01-17 04:00:00|33.7|31.1|33.68|31.08|33.75|31.15|33.67|31.07|0
1673928300000|2023-01-17 04:05:00|33.65|31.05|33.77|31.17|33.81|31.21|33.61|31.01|0
1673928600000|2023-01-17 04:10:00|33.78|31.18|33.81|31.21|33.81|31.21|33.72|31.12|0
1673928900000|2023-01-17 04:15:00|33.83|31.23|33.65|31.05|33.86|31.26|33.63|31.03|0
1673929200000|2023-01-17 04:20:00|33.63|31.03|33.58|30.98|33.65|31.05|33.58|30.98|0
1673929500000|2023-01-17 04:25:00|33.59|30.99|33.65|31.05|33.65|31.05|33.58|30.98|0
1673929800000|2023-01-17 04:30:00|33.67|31.07|33.71|31.11|33.74|31.14|33.62|31.02|0
1673930100000|2023-01-17 04:35:00|33.69|31.09|33.69|31.09|33.71|31.11|33.67|31.07|0
1673930400000|2023-01-17 04:40:00|33.67|31.07|33.64|31.04|33.69|31.09|33.6|31|0
1673930700000|2023-01-17 04:45:00|33.63|31.03|33.73|31.13|33.73|31.13|33.62|31.02|0
1673931000000|2023-01-17 04:50:00|33.71|31.11|33.69|31.09|33.73|31.13|33.69|31.09|0
1673931300000|2023-01-17 04:55:00|33.66|31.06|33.75|31.15|33.75|31.15|33.64|31.04|0
1673931600000|2023-01-17 05:00:00|33.78|31.18|33.73|31.13|33.78|31.18|33.68|31.08|0
1673931900000|2023-01-17 05:05:00|33.75|31.15|33.73|31.13|33.77|31.17|33.66|31.06|0
1673932200000|2023-01-17 05:10:00|33.72|31.12|33.7|31.1|33.75|31.15|33.63|31.03|0
1673932500000|2023-01-17 05:15:00|33.73|31.13|33.79|31.19|33.82|31.22|33.7|31.1|0
1673932800000|2023-01-17 05:20:00|33.81|31.21|33.84|31.24|33.88|31.28|33.77|31.17|0
1673933100000|2023-01-17 05:25:00|33.85|31.25|33.95|31.35|34|31.4|33.81|31.21|0
1673933400000|2023-01-17 05:30:00|33.93|31.33|33.9|31.3|33.93|31.33|33.84|31.24|0
1673933700000|2023-01-17 05:35:00|33.92|31.32|33.95|31.35|33.97|31.37|33.89|31.29|0
1673934000000|2023-01-17 05:40:00|33.97|31.37|33.92|31.32|33.97|31.37|33.86|31.26|0
1673934300000|2023-01-17 05:45:00|33.9|31.3|33.97|31.37|33.97|31.37|33.88|31.28|0
1673934600000|2023-01-17 05:50:00|33.95|31.35|33.85|31.25|33.95|31.35|33.85|31.25|0
1673934900000|2023-01-17 05:55:00|33.88|31.28|33.81|31.21|33.91|31.31|33.78|31.18|0
1673935200000|2023-01-17 06:00:00|33.79|31.19|33.67|31.07|33.83|31.23|33.62|31.02|0
1673935500000|2023-01-17 06:05:00|33.69|31.09|33.67|31.07|33.69|31.09|33.62|31.02|0
1673935800000|2023-01-17 06:10:00|33.69|31.09|33.71|31.11|33.73|31.13|33.64|31.04|0
1673936100000|2023-01-17 06:15:00|33.73|31.13|33.69|31.09|33.73|31.13|33.66|31.06|0
1673936400000|2023-01-17 06:20:00|33.71|31.11|33.68|31.08|33.78|31.18|33.68|31.08|0
1673936700000|2023-01-17 06:25:00|33.71|31.11|33.68|31.08|33.74|31.14|33.66|31.06|0
1673937000000|2023-01-17 06:30:00|33.71|31.11|33.8|31.2|33.8|31.2|33.71|31.11|0
1673937300000|2023-01-17 06:35:00|33.81|31.21|33.82|31.22|33.84|31.24|33.79|31.19|0
1673937600000|2023-01-17 06:40:00|33.83|31.23|33.82|31.22|33.86|31.26|33.77|31.17|0
1673937900000|2023-01-17 06:45:00|33.84|31.24|34.03|31.43|34.05|31.45|33.84|31.24|0
1673938200000|2023-01-17 06:50:00|34.02|31.42|33.97|31.37|34.07|31.47|33.97|31.37|0
1673938500000|2023-01-17 06:55:00|33.95|31.35|34.02|31.42|34.02|31.42|33.93|31.33|0
1673938800000|2023-01-17 07:00:00|34|31.4|33.95|31.35|34.16|31.56|33.95|31.35|0
1673939100000|2023-01-17 07:05:00|33.97|31.37|33.83|31.23|34|31.4|33.81|31.21|0
1673939400000|2023-01-17 07:10:00|33.86|31.26|33.83|31.23|33.95|31.35|33.81|31.21|0
1673939700000|2023-01-17 07:15:00|33.81|31.21|33.93|31.33|34.07|31.47|33.81|31.21|0
1673940000000|2023-01-17 07:20:00|33.94|31.34|34.07|31.47|34.08|31.48|33.87|31.27|0
1673940300000|2023-01-17 07:25:00|34.04|31.44|34.06|31.46|34.16|31.56|34|31.4|0
1673940600000|2023-01-17 07:30:00|34.04|31.44|34.27|31.67|34.29|31.69|33.97|31.37|0
1673940900000|2023-01-17 07:35:00|34.25|31.65|34.2|31.6|34.25|31.65|34.11|31.51|0
1673941200000|2023-01-17 07:40:00|34.21|31.61|34.13|31.53|34.22|31.62|34.11|31.51|0
1673941500000|2023-01-17 07:45:00|34.14|31.54|34.13|31.53|34.17|31.57|34.11|31.51|0
1673941800000|2023-01-17 07:50:00|34.11|31.51|34.08|31.48|34.13|31.53|34.01|31.41|0
1673942100000|2023-01-17 07:55:00|34.06|31.46|33.96|31.36|34.07|31.47|33.94|31.34|0
1673942400000|2023-01-17 08:00:00|33.99|31.39|33.92|31.32|34.01|31.41|33.82|31.22|0
1673942700000|2023-01-17 08:05:00|33.89|31.29|33.64|31.04|33.92|31.32|33.62|31.02|0
1673943000000|2023-01-17 08:10:00|33.69|31.09|33.66|31.06|33.71|31.11|33.57|30.97|0
1673943300000|2023-01-17 08:15:00|33.64|31.04|33.72|31.12|33.78|31.18|33.59|30.99|0
1673943600000|2023-01-17 08:20:00|33.73|31.13|33.75|31.15|33.77|31.17|33.59|30.99|0
1673943900000|2023-01-17 08:25:00|33.77|31.17|33.77|31.17|33.8|31.2|33.65|31.05|0
1673944200000|2023-01-17 08:30:00|33.8|31.2|33.99|31.39|34.07|31.47|33.7|31.1|0
1673944500000|2023-01-17 08:35:00|33.95|31.35|33.86|31.26|33.98|31.38|33.76|31.16|0
1673944800000|2023-01-17 08:40:00|33.84|31.24|33.93|31.33|33.95|31.35|33.75|31.15|0
1673945100000|2023-01-17 08:45:00|33.91|31.31|33.72|31.12|33.91|31.31|33.7|31.1|0
1673945400000|2023-01-17 08:50:00|33.74|31.14|33.73|31.13|33.77|31.17|33.58|30.98|0
1673945700000|2023-01-17 08:55:00|33.74|31.14|33.71|31.11|33.74|31.14|33.58|30.98|0
1673946000000|2023-01-17 09:00:00|33.72|31.12|33.6|31|33.79|31.19|33.59|30.99|0
1673946300000|2023-01-17 09:05:00|33.63|31.03|33.56|30.96|33.63|31.03|33.42|30.82|0
1673946600000|2023-01-17 09:10:00|33.53|30.93|33.78|31.18|33.83|31.23|33.51|30.91|0
1673946900000|2023-01-17 09:15:00|33.77|31.17|33.83|31.23|33.87|31.27|33.71|31.11|0
1673947200000|2023-01-17 09:20:00|33.85|31.25|34.22|31.62|34.26|31.66|33.85|31.25|0
1673947500000|2023-01-17 09:25:00|34.24|31.64|34.01|31.41|34.26|31.66|33.99|31.39|0
1673947800000|2023-01-17 09:30:00|34.03|31.43|33.69|31.09|34.03|31.43|33.68|31.08|0
1673948100000|2023-01-17 09:35:00|33.66|31.06|33.64|31.04|33.71|31.11|33.57|30.97|0
1673948400000|2023-01-17 09:40:00|33.63|31.03|33.55|30.95|33.7|31.1|33.48|30.88|0
1673948700000|2023-01-17 09:45:00|33.54|30.94|33.66|31.06|33.75|31.15|33.48|30.88|0
1673949000000|2023-01-17 09:50:00|33.64|31.04|33.69|31.09|33.73|31.13|33.59|30.99|0
1673949300000|2023-01-17 09:55:00|33.73|31.13|33.82|31.22|33.86|31.26|33.73|31.13|0
1673949600000|2023-01-17 10:00:00|33.84|31.24|33.98|31.38|33.98|31.38|33.79|31.19|0
1673949900000|2023-01-17 10:05:00|33.95|31.35|34.04|31.44|34.04|31.44|33.87|31.27|0
1673950200000|2023-01-17 10:10:00|34.02|31.42|34.02|31.42|34.07|31.47|33.9|31.3|0
1673950500000|2023-01-17 10:15:00|34.04|31.44|33.7|31.1|34.09|31.49|33.67|31.07|0
1673950800000|2023-01-17 10:20:00|33.71|31.11|33.72|31.12|33.77|31.17|33.67|31.07|0
1673951100000|2023-01-17 10:25:00|33.74|31.14|33.74|31.14|33.9|31.3|33.68|31.08|0
1673951400000|2023-01-17 10:30:00|33.76|31.16|33.53|30.93|33.76|31.16|33.49|30.89|0
1673951700000|2023-01-17 10:35:00|33.52|30.92|33.69|31.09|33.69|31.09|33.5|30.9|0
1673952000000|2023-01-17 10:40:00|33.67|31.07|33.74|31.14|33.77|31.17|33.6|31|0
1673952300000|2023-01-17 10:45:00|33.71|31.11|33.6|31|33.76|31.16|33.57|30.97|0
1673952600000|2023-01-17 10:50:00|33.62|31.02|33.51|30.91|33.67|31.07|33.51|30.91|0
1673952900000|2023-01-17 10:55:00|33.53|30.93|33.58|30.98|33.59|30.99|33.37|30.77|0
1673953200000|2023-01-17 11:00:00|33.57|30.97|33.68|31.08|33.71|31.11|33.57|30.97|0
1673953500000|2023-01-17 11:05:00|33.66|31.06|33.64|31.04|33.71|31.11|33.59|30.99|0
1673953800000|2023-01-17 11:10:00|33.61|31.01|33.7|31.1|33.8|31.2|33.61|31.01|0
1673954100000|2023-01-17 11:15:00|33.73|31.13|33.7|31.1|33.75|31.15|33.64|31.04|0
1673954400000|2023-01-17 11:20:00|33.73|31.13|33.68|31.08|33.77|31.17|33.61|31.01|0
1673954700000|2023-01-17 11:25:00|33.7|31.1|33.75|31.15|33.76|31.16|33.63|31.03|0
1673955000000|2023-01-17 11:30:00|33.72|31.12|33.7|31.1|33.77|31.17|33.63|31.03|0
1673955300000|2023-01-17 11:35:00|33.72|31.12|33.71|31.11|33.77|31.17|33.61|31.01|0
1673955600000|2023-01-17 11:40:00|33.7|31.1|33.56|30.96|33.81|31.21|33.54|30.94|0
1673955900000|2023-01-17 11:45:00|33.57|30.97|33.71|31.11|33.72|31.12|33.56|30.96|0
1673956200000|2023-01-17 11:50:00|33.72|31.12|33.5|30.9|33.74|31.14|33.5|30.9|0
1673956500000|2023-01-17 11:55:00|33.51|30.91|33.42|30.82|33.56|30.96|33.4|30.8|0
1673956800000|2023-01-17 12:00:00|33.4|30.8|33.62|31.02|33.62|31.02|33.28|30.68|0
1673957100000|2023-01-17 12:05:00|33.6|31|33.42|30.82|33.62|31.02|33.37|30.77|0
1673957400000|2023-01-17 12:10:00|33.44|30.84|33.39|30.79|33.48|30.88|33.35|30.75|0
1673957700000|2023-01-17 12:15:00|33.4|30.8|33.23|30.63|33.41|30.81|33.21|30.61|0
1673958000000|2023-01-17 12:20:00|33.21|30.61|33.34|30.74|33.6|31|33.21|30.61|0
1673958300000|2023-01-17 12:25:00|33.32|30.72|33.19|30.59|33.34|30.74|33.14|30.54|0
1673958600000|2023-01-17 12:30:00|33.16|30.56|33.23|30.63|33.35|30.75|33.16|30.56|0
1673958900000|2023-01-17 12:35:00|33.25|30.65|33.39|30.79|33.39|30.79|33.16|30.56|0
1673959200000|2023-01-17 12:40:00|33.41|30.81|33.52|30.92|33.54|30.94|33.41|30.81|0
1673959500000|2023-01-17 12:45:00|33.54|30.94|33.74|31.14|33.82|31.22|33.54|30.94|0
1673959800000|2023-01-17 12:50:00|33.77|31.17|34.22|31.62|34.31|31.71|33.7|31.1|0
1673960100000|2023-01-17 12:55:00|34.2|31.6|34.1|31.5|34.24|31.64|34.1|31.5|0
1673960400000|2023-01-17 13:00:00|34.17|31.57|34.43|31.83|34.52|31.92|34.1|31.5|0
1673960700000|2023-01-17 13:05:00|34.45|31.85|34.35|31.75|34.45|31.85|34.31|31.71|0
1673961000000|2023-01-17 13:10:00|34.38|31.78|34.21|31.61|34.47|31.87|34.17|31.57|0
1673961300000|2023-01-17 13:15:00|34.2|31.6|34.01|31.41|34.28|31.68|34.01|31.41|0
1673961600000|2023-01-17 13:20:00|34.03|31.43|33.87|31.27|34.04|31.44|33.73|31.13|0
1673961900000|2023-01-17 13:25:00|33.84|31.24|33.92|31.32|34.04|31.44|33.8|31.2|0
1673962200000|2023-01-17 13:30:00|33.83|31.23|33.61|31.01|33.84|31.24|33.48|30.88|0
1673962500000|2023-01-17 13:35:00|33.59|30.99|33.77|31.17|33.89|31.29|33.48|30.88|0
1673962800000|2023-01-17 13:40:00|33.79|31.19|33.88|31.28|33.98|31.38|33.7|31.1|0
1673963100000|2023-01-17 13:45:00|33.86|31.26|33.81|31.21|33.98|31.38|33.63|31.03|0
1673963400000|2023-01-17 13:50:00|33.79|31.19|34.04|31.44|34.16|31.56|33.79|31.19|0
1673963700000|2023-01-17 13:55:00|34.07|31.47|34.04|31.44|34.25|31.65|34.02|31.42|0
1673964000000|2023-01-17 14:00:00|34|31.4|33.79|31.19|34.02|31.42|33.74|31.14|0
1673964300000|2023-01-17 14:05:00|33.81|31.21|33.56|30.96|33.88|31.28|33.54|30.94|0
1673964600000|2023-01-17 14:10:00|33.6|31|33.4|30.8|33.6|31|33.38|30.78|0
1673964900000|2023-01-17 14:15:00|33.38|30.78|33.6|31|33.69|31.09|33.33|30.73|0
1673965200000|2023-01-17 14:20:00|33.62|31.02|33.44|30.84|33.65|31.05|33.42|30.82|0
1673965500000|2023-01-17 14:25:00|33.4|30.8|33.1|30.5|33.4|30.8|32.79|30.19|0
1673965800000|2023-01-17 14:30:00|33.01|30.41|33.3|30.7|33.42|30.82|32.64|30.04|0
1673966100000|2023-01-17 14:35:00|33.23|30.63|33.53|30.93|33.73|31.13|32.9|30.3|0
1673966400000|2023-01-17 14:40:00|33.51|30.91|33.23|30.63|33.87|31.27|33.1|30.5|0
1673966700000|2023-01-17 14:45:00|33.14|30.54|32.99|30.39|33.21|30.61|32.81|30.21|0
1673967000000|2023-01-17 14:50:00|32.96|30.36|32.72|30.12|33.28|30.68|32.58|29.98|0
1673967300000|2023-01-17 14:55:00|32.65|30.05|33.09|30.49|33.23|30.63|32.58|29.98|0
1673967600000|2023-01-17 15:00:00|33.01|30.41|32.08|29.48|33.01|30.41|31.71|29.11|0
1673967900000|2023-01-17 15:05:00|32.06|29.46|31.99|29.39|32.23|29.63|31.9|29.3|0
1673968200000|2023-01-17 15:10:00|31.92|29.32|32.12|29.52|32.12|29.52|31.77|29.17|0
1673968500000|2023-01-17 15:15:00|32.1|29.5|31.94|29.34|32.23|29.63|31.81|29.21|0
1673968800000|2023-01-17 15:20:00|31.97|29.37|31.75|29.15|31.97|29.37|31.6|29|0
1673969100000|2023-01-17 15:25:00|31.79|29.19|32.03|29.43|32.16|29.56|31.62|29.02|0
1673969400000|2023-01-17 15:30:00|31.98|29.38|32.33|29.73|32.46|29.86|31.94|29.34|0
1673969700000|2023-01-17 15:35:00|32.35|29.75|32.72|30.12|33.29|30.69|32.33|29.73|0
1673970000000|2023-01-17 15:40:00|32.7|30.1|32.55|29.95|33.66|31.06|32.55|29.95|0
1673970300000|2023-01-17 15:45:00|32.6|30|32.53|29.93|32.77|30.17|32.4|29.8|0
1673970600000|2023-01-17 15:50:00|32.55|29.95|32.66|30.06|32.93|30.33|32.46|29.86|0
1673970900000|2023-01-17 15:55:00|32.64|30.04|32.7|30.1|32.91|30.31|32.59|29.99|0
1673971200000|2023-01-17 16:00:00|32.66|30.06|32.77|30.17|33.02|30.42|32.55|29.95|0
1673971500000|2023-01-17 16:05:00|32.79|30.19|33.15|30.55|33.33|30.73|32.77|30.17|0
1673971800000|2023-01-17 16:10:00|33.17|30.57|33.47|30.87|33.63|31.03|33.17|30.57|0
1673972100000|2023-01-17 16:15:00|33.59|30.79|33.52|30.72|33.73|30.93|33.47|30.67|0
1673972400000|2023-01-17 16:20:00|33.5|30.7|33.74|31.14|33.78|31.18|33.45|30.65|0
1673972700000|2023-01-17 16:25:00|33.76|31.16|33.21|30.61|33.78|31.18|33.12|30.52|0
1673973000000|2023-01-17 16:30:00|33.23|30.63|33.05|30.45|33.28|30.68|32.85|30.25|0
1673973300000|2023-01-17 16:35:00|33.03|30.43|32.94|30.34|33.23|30.63|32.85|30.25|0
1673973600000|2023-01-17 16:40:00|32.92|30.32|32.94|30.34|32.96|30.36|32.74|30.14|0
1673973900000|2023-01-17 16:45:00|32.92|30.32|32.78|30.18|32.94|30.34|32.69|30.09|0
1673974200000|2023-01-17 16:50:00|32.76|30.16|32.85|30.25|32.91|30.31|32.65|30.05|0
1673974500000|2023-01-17 16:55:00|32.82|30.22|32.75|30.15|33.02|30.42|32.6|30|0
1673974800000|2023-01-17 17:00:00|32.73|30.13|32.42|29.82|32.73|30.13|32.42|29.82|0
1673975100000|2023-01-17 17:05:00|32.44|29.84|32.5|29.9|32.77|30.17|32.08|29.48|0
1673975400000|2023-01-17 17:10:00|32.54|29.94|32.61|30.01|32.65|30.05|32.43|29.83|0
1673975700000|2023-01-17 17:15:00|32.65|30.05|32.7|30.1|32.79|30.19|32.5|29.9|0
1673976000000|2023-01-17 17:20:00|32.67|30.07|32.52|29.92|32.76|30.16|32.3|29.7|0
1673976300000|2023-01-17 17:25:00|32.54|29.94|32.66|30.06|32.75|30.15|32.48|29.88|0
1673976600000|2023-01-17 17:30:00|32.68|30.08|32.39|29.79|32.7|30.1|32.32|29.72|0
1673976900000|2023-01-17 17:35:00|32.41|29.81|32.25|29.65|32.41|29.81|32.14|29.54|0
1673977200000|2023-01-17 17:40:00|32.23|29.63|32.34|29.74|32.36|29.76|32.21|29.61|0
1673977500000|2023-01-17 17:45:00|32.36|29.76|32.32|29.72|32.47|29.87|32.21|29.61|0
1673977800000|2023-01-17 17:50:00|32.36|29.76|32.07|29.47|32.38|29.78|32|29.4|0
1673978100000|2023-01-17 17:55:00|32.09|29.49|32.18|29.58|32.29|29.69|32.03|29.43|0
1673978400000|2023-01-17 18:00:00|32.2|29.6|31.98|29.38|32.22|29.62|31.94|29.34|0
1673978700000|2023-01-17 18:05:00|31.99|29.39|32.09|29.49|32.11|29.51|31.94|29.34|0
1673979000000|2023-01-17 18:10:00|32.11|29.51|32.2|29.6|32.35|29.75|32.07|29.47|0
1673979300000|2023-01-17 18:15:00|32.19|29.59|32.02|29.42|32.22|29.62|31.95|29.35|0
1673979600000|2023-01-17 18:20:00|32.04|29.44|32.24|29.64|32.26|29.66|32.02|29.42|0
1673979900000|2023-01-17 18:25:00|32.22|29.62|32.13|29.53|32.28|29.68|32.06|29.46|0
1673980200000|2023-01-17 18:30:00|32.15|29.55|32.06|29.46|32.24|29.64|31.97|29.37|0
1673980500000|2023-01-17 18:35:00|32.08|29.48|31.64|29.04|32.15|29.55|31.62|29.02|0
1673980800000|2023-01-17 18:40:00|31.66|29.06|31.66|29.06|31.73|29.13|31.58|28.98|0
1673981100000|2023-01-17 18:45:00|31.64|29.04|31.64|29.04|31.88|29.28|31.6|29|0
1673981400000|2023-01-17 18:50:00|31.66|29.06|31.77|29.17|31.79|29.19|31.58|28.98|0
1673981700000|2023-01-17 18:55:00|31.79|29.19|31.68|29.08|31.86|29.26|31.64|29.04|0
1673982000000|2023-01-17 19:00:00|31.66|29.06|31.59|28.99|31.77|29.17|31.59|28.99|0
1673982300000|2023-01-17 19:05:00|31.58|28.98|31.66|29.06|31.7|29.1|31.53|28.93|0
1673982600000|2023-01-17 19:10:00|31.64|29.04|32.03|29.43|32.25|29.65|31.61|29.01|0
1673982900000|2023-01-17 19:15:00|32.09|29.49|32.29|29.69|32.63|30.03|32.09|29.49|0
1673983200000|2023-01-17 19:20:00|32.27|29.67|32.4|29.8|32.58|29.98|32.25|29.65|0
1673983500000|2023-01-17 19:25:00|32.38|29.78|32.4|29.8|32.47|29.87|32.27|29.67|0
1673983800000|2023-01-17 19:30:00|32.38|29.78|32|29.4|32.38|29.78|32|29.4|0
1673984100000|2023-01-17 19:35:00|32.04|29.44|31.78|29.18|32.04|29.44|31.72|29.12|0
1673984400000|2023-01-17 19:40:00|31.8|29.2|31.65|29.05|31.85|29.25|31.65|29.05|0
1673984700000|2023-01-17 19:45:00|31.67|29.07|31.76|29.16|31.84|29.24|31.65|29.05|0
1673985000000|2023-01-17 19:50:00|31.73|29.13|31.91|29.31|32.02|29.42|31.69|29.09|0
1673985300000|2023-01-17 19:55:00|31.93|29.33|32.13|29.53|32.28|29.68|31.93|29.33|0
1673985600000|2023-01-17 20:00:00|32.15|29.55|31.84|29.24|32.17|29.57|31.75|29.15|0
1673985900000|2023-01-17 20:05:00|31.86|29.26|31.97|29.37|31.99|29.39|31.82|29.22|0
1673986200000|2023-01-17 20:10:00|31.99|29.39|32.26|29.66|32.37|29.77|31.93|29.33|0
1673986500000|2023-01-17 20:15:00|32.23|29.63|32.14|29.54|32.37|29.77|32.01|29.41|0
1673986800000|2023-01-17 20:20:00|32.17|29.57|32.23|29.63|32.43|29.83|32.14|29.54|0
1673987100000|2023-01-17 20:25:00|32.21|29.61|32.3|29.7|32.34|29.74|32.08|29.48|0
1673987400000|2023-01-17 20:30:00|32.34|29.74|32.18|29.58|32.41|29.81|32.12|29.52|0
1673987700000|2023-01-17 20:35:00|32.16|29.56|32.23|29.63|32.27|29.67|32.14|29.54|0
1673988000000|2023-01-17 20:40:00|32.2|29.6|32.43|29.83|32.43|29.83|32.09|29.49|0
1673988300000|2023-01-17 20:45:00|32.47|29.87|32.65|30.05|32.8|30.2|32.47|29.87|0
1673988600000|2023-01-17 20:50:00|32.78|30.18|32.63|30.03|32.89|30.29|32.62|30.02|0
1673988900000|2023-01-17 20:55:00|32.56|29.96|32.32|29.72|32.56|29.96|32.18|29.58|0
1673989200000|2023-01-17 21:00:00|32.25|29.65|32.11|29.51|32.25|29.65|31.98|29.38|0
1673989500000|2023-01-17 21:05:00|32.14|29.54|32.27|29.67|32.29|29.69|32.14|29.54|0
1673989800000|2023-01-17 21:10:00|32.25|29.65|32.33|29.73|32.36|29.76|32.25|29.65|0
1673990100000|2023-01-17 21:15:00|32.41|29.61|32.39|29.59|32.41|29.61|32.34|29.54|0
1673990400000|2023-01-17 21:20:00|32.41|29.61|32.43|29.63|32.43|29.63|32.39|29.59|0
1673990700000|2023-01-17 21:25:00|32.41|29.61|32.43|29.63|32.43|29.63|32.41|29.61|0
1673991000000|2023-01-17 21:30:00|32.41|29.61|32.36|29.56|32.41|29.61|32.34|29.54|0
1673991300000|2023-01-17 21:35:00|32.38|29.58|32.41|29.61|32.41|29.61|32.34|29.54|0
1673991600000|2023-01-17 21:40:00|32.38|29.58|32.34|29.54|32.41|29.61|32.34|29.54|0
1673991900000|2023-01-17 21:45:00|32.36|29.56|32.38|29.58|32.4|29.6|32.34|29.54|0
1673992200000|2023-01-17 21:50:00|32.4|29.6|32.4|29.6|32.4|29.6|32.4|29.6|0
1673992500000|2023-01-17 21:55:00|32.38|29.58|32.39|29.59|32.41|29.61|32.38|29.58|0
1673992800000|2023-01-17 22:00:00|32.41|29.61|32.39|29.59|32.43|29.63|32.38|29.58|0
1673993100000|2023-01-17 22:05:00|32.38|29.58|32.4|29.6|32.45|29.65|32.37|29.57|0
1673993400000|2023-01-17 22:10:00|32.41|29.61|32.39|29.59|32.41|29.61|32.38|29.58|0
1673993700000|2023-01-17 22:15:00|32.38|29.58|32.42|29.62|32.42|29.62|32.38|29.58|0
1673994000000|2023-01-17 22:20:00|32.41|29.61|32.42|29.62|32.42|29.62|32.41|29.61|0
1673994300000|2023-01-17 22:25:00|32.44|29.64|32.45|29.65|32.45|29.65|32.42|29.62|0
1673994600000|2023-01-17 22:30:00|32.46|29.66|32.47|29.67|32.47|29.67|32.46|29.66|0
1673994900000|2023-01-17 22:35:00|32.46|29.66|32.47|29.67|32.47|29.67|32.46|29.66|0
1673995200000|2023-01-17 22:40:00|32.46|29.66|32.46|29.66|32.49|29.69|32.46|29.66|0
1673995500000|2023-01-17 22:45:00|32.45|29.65|32.45|29.65|32.47|29.67|32.45|29.65|0
1673995800000|2023-01-17 22:50:00|32.46|29.66|32.46|29.66|32.46|29.66|32.46|29.66|0
1673996100000|2023-01-17 22:55:00|32.45|29.65|32.46|29.66|32.46|29.66|32.45|29.65|0
1673996400000|2023-01-17 23:00:00|32.57|29.77|32.9|30.1|33.01|30.21|32.57|29.77|0
1673996700000|2023-01-17 23:05:00|32.92|30.12|32.78|29.98|32.94|30.14|32.74|29.94|0
1673997000000|2023-01-17 23:10:00|32.76|29.96|32.78|29.98|32.83|30.03|32.72|29.92|0
1673997300000|2023-01-17 23:15:00|32.76|29.96|32.71|29.91|32.8|30|32.65|29.85|0
1673997600000|2023-01-17 23:20:00|32.74|29.94|32.8|30|32.87|30.07|32.74|29.94|0
1673997900000|2023-01-17 23:25:00|32.83|30.03|32.93|30.13|32.94|30.14|32.78|29.98|0
1673998200000|2023-01-17 23:30:00|32.91|30.11|33.12|30.32|33.18|30.38|32.91|30.11|0
1673998500000|2023-01-17 23:35:00|33.14|30.34|33.23|30.43|33.23|30.43|33.03|30.23|0
1673998800000|2023-01-17 23:40:00|33.25|30.45|33.3|30.5|33.46|30.66|33.25|30.45|0
1673999100000|2023-01-17 23:45:00|33.32|30.52|33.23|30.43|33.36|30.56|33.23|30.43|0
1673999400000|2023-01-17 23:50:00|33.25|30.45|33.25|30.45|33.27|30.47|33.18|30.38|0
1673999700000|2023-01-17 23:55:00|33.27|30.47|33.13|30.33|33.31|30.51|33.11|30.31|0
1674000000000|2023-01-18 00:00:00|33.16|30.36|33.25|30.45|33.25|30.45|33.06|30.26|0
1674000300000|2023-01-18 00:05:00|33.23|30.43|33.34|30.54|33.36|30.56|33.23|30.43|0
1674000600000|2023-01-18 00:10:00|33.36|30.56|33.52|30.72|33.52|30.72|33.33|30.53|0
1674000900000|2023-01-18 00:15:00|33.49|30.69|33.29|30.49|33.49|30.69|33.26|30.46|0
1674001200000|2023-01-18 00:20:00|33.31|30.51|33.24|30.44|33.31|30.51|33.22|30.42|0
1674001500000|2023-01-18 00:25:00|33.22|30.42|33.31|30.51|33.31|30.51|33.19|30.39|0
1674001800000|2023-01-18 00:30:00|33.3|30.5|33.21|30.41|33.35|30.55|33.19|30.39|0
1674002100000|2023-01-18 00:35:00|33.19|30.39|33.21|30.41|33.26|30.46|33.12|30.32|0
1674002400000|2023-01-18 00:40:00|33.2|30.4|33.26|30.46|33.26|30.46|33.19|30.39|0
1674002700000|2023-01-18 00:45:00|33.28|30.48|33.28|30.48|33.37|30.57|33.28|30.48|0
1674003000000|2023-01-18 00:50:00|33.26|30.46|33.16|30.36|33.27|30.47|33.12|30.32|0
1674003300000|2023-01-18 00:55:00|33.19|30.39|33.21|30.41|33.21|30.41|33.14|30.34|0
1674003600000|2023-01-18 01:00:00|33.23|30.43|32.96|30.16|33.23|30.43|32.96|30.16|0
1674003900000|2023-01-18 01:05:00|32.93|30.13|32.93|30.13|32.98|30.18|32.91|30.11|0
1674004200000|2023-01-18 01:10:00|32.91|30.11|32.95|30.15|33.05|30.25|32.91|30.11|0
1674004500000|2023-01-18 01:15:00|32.93|30.13|32.89|30.09|33|30.2|32.86|30.06|0
1674004800000|2023-01-18 01:20:00|32.91|30.11|33.02|30.22|33.04|30.24|32.84|30.04|0
1674005100000|2023-01-18 01:25:00|33.01|30.21|33.09|30.29|33.13|30.33|33|30.2|0
1674005400000|2023-01-18 01:30:00|33.11|30.31|33.11|30.31|33.13|30.33|33.02|30.22|0
1674005700000|2023-01-18 01:35:00|33.13|30.33|33.22|30.42|33.22|30.42|33.06|30.26|0
1674006000000|2023-01-18 01:40:00|33.21|30.41|33.1|30.3|33.22|30.42|33.1|30.3|0
1674006300000|2023-01-18 01:45:00|33.13|30.33|33.17|30.37|33.22|30.42|33.13|30.33|0
1674006600000|2023-01-18 01:50:00|33.19|30.39|33.17|30.37|33.22|30.42|33.17|30.37|0
1674006900000|2023-01-18 01:55:00|33.1|30.3|32.96|30.16|33.12|30.32|32.96|30.16|0
1674007200000|2023-01-18 02:00:00|32.99|30.19|32.83|30.03|32.99|30.19|32.81|30.01|0
1674007500000|2023-01-18 02:05:00|32.84|30.04|32.83|30.03|32.9|30.1|32.8|30|0
1674007800000|2023-01-18 02:10:00|32.85|30.05|32.85|30.05|32.87|30.07|32.8|30|0
1674008100000|2023-01-18 02:15:00|32.83|30.03|32.8|30|32.85|30.05|32.76|29.96|0
1674008400000|2023-01-18 02:20:00|32.81|30.01|32.82|30.02|32.85|30.05|32.8|30|0
1674008700000|2023-01-18 02:25:00|32.81|30.01|32.96|30.16|32.96|30.16|32.81|30.01|0
1674009000000|2023-01-18 02:30:00|32.98|30.18|33.02|30.22|33.02|30.22|32.97|30.17|0
1674009300000|2023-01-18 02:35:00|33|30.2|33.14|30.34|33.15|30.35|32.98|30.18|0
1674009600000|2023-01-18 02:40:00|33.11|30.31|31.1|28.3|33.14|30.34|30.66|27.86|0
1674009900000|2023-01-18 02:45:00|31.13|28.33|31.86|29.06|31.95|29.15|31.02|28.22|0
1674010200000|2023-01-18 02:50:00|31.88|29.08|31.99|29.19|32.06|29.26|31.75|28.95|0
1674010500000|2023-01-18 02:55:00|32.04|29.24|31.68|28.88|32.04|29.24|31.68|28.88|0
1674010800000|2023-01-18 03:00:00|31.66|28.86|31.76|28.96|31.9|29.1|31.64|28.84|0
1674011100000|2023-01-18 03:05:00|31.77|28.97|31.46|28.66|31.87|29.07|31.44|28.64|0
1674011400000|2023-01-18 03:10:00|31.44|28.64|31.42|28.62|31.54|28.74|31.41|28.61|0
1674011700000|2023-01-18 03:15:00|31.44|28.64|31.48|28.68|31.55|28.75|31.4|28.6|0
1674012000000|2023-01-18 03:20:00|31.46|28.66|31.63|28.83|31.63|28.83|31.4|28.6|0
1674012300000|2023-01-18 03:25:00|31.61|28.81|31.65|28.85|31.65|28.85|31.57|28.77|0
1674012600000|2023-01-18 03:30:00|31.63|28.83|32.02|29.22|32.02|29.22|31.63|28.83|0
1674012900000|2023-01-18 03:35:00|32|29.2|32.26|29.46|32.31|29.51|31.94|29.14|0
1674013200000|2023-01-18 03:40:00|32.24|29.44|32.29|29.49|32.38|29.58|32.22|29.42|0
1674013500000|2023-01-18 03:45:00|32.31|29.51|32.29|29.49|32.31|29.51|32.2|29.4|0
1674013800000|2023-01-18 03:50:00|32.28|29.48|32.33|29.53|32.42|29.62|32.24|29.44|0
1674014100000|2023-01-18 03:55:00|32.35|29.55|32.22|29.42|32.4|29.6|32.22|29.42|0
1674014400000|2023-01-18 04:00:00|32.19|29.39|32.11|29.31|32.19|29.39|31.97|29.17|0
1674014700000|2023-01-18 04:05:00|32.13|29.33|32.28|29.48|32.37|29.57|32.12|29.32|0
1674015000000|2023-01-18 04:10:00|32.3|29.5|32.05|29.25|32.3|29.5|32.04|29.24|0
1674015300000|2023-01-18 04:15:00|32.06|29.26|32.04|29.24|32.19|29.39|32.01|29.21|0
1674015600000|2023-01-18 04:20:00|32.06|29.26|32.11|29.31|32.12|29.32|32.03|29.23|0
1674015900000|2023-01-18 04:25:00|32.12|29.32|31.99|29.19|32.14|29.34|31.97|29.17|0
1674016200000|2023-01-18 04:30:00|32.01|29.21|31.94|29.14|32.08|29.28|31.92|29.12|0
1674016500000|2023-01-18 04:35:00|31.93|29.13|31.99|29.19|31.99|29.19|31.92|29.12|0
1674016800000|2023-01-18 04:40:00|31.96|29.16|31.94|29.14|32.01|29.21|31.92|29.12|0
1674017100000|2023-01-18 04:45:00|31.92|29.12|31.92|29.12|31.96|29.16|31.92|29.12|0
1674017400000|2023-01-18 04:50:00|31.9|29.1|31.85|29.05|31.9|29.1|31.72|28.92|0
1674017700000|2023-01-18 04:55:00|31.87|29.07|31.82|29.02|31.87|29.07|31.81|29.01|0
1674018000000|2023-01-18 05:00:00|31.81|29.01|31.85|29.05|31.85|29.05|31.78|28.98|0
1674018300000|2023-01-18 05:05:00|31.83|29.03|31.96|29.16|31.98|29.18|31.83|29.03|0
1674018600000|2023-01-18 05:10:00|31.98|29.18|32|29.2|32.04|29.24|31.93|29.13|0
1674018900000|2023-01-18 05:15:00|32.02|29.22|31.93|29.13|32.02|29.22|31.91|29.11|0
1674019200000|2023-01-18 05:20:00|31.92|29.12|31.93|29.13|31.93|29.13|31.87|29.07|0
1674019500000|2023-01-18 05:25:00|31.91|29.11|31.97|29.17|32|29.2|31.89|29.09|0
1674019800000|2023-01-18 05:30:00|31.95|29.15|32.02|29.22|32.02|29.22|31.95|29.15|0
1674020100000|2023-01-18 05:35:00|31.99|29.19|32.04|29.24|32.06|29.26|31.99|29.19|0
1674020400000|2023-01-18 05:40:00|32.01|29.21|31.99|29.19|32.04|29.24|31.9|29.1|0
1674020700000|2023-01-18 05:45:00|32.01|29.21|31.88|29.08|32.01|29.21|31.84|29.04|0
1674021000000|2023-01-18 05:50:00|31.86|29.06|31.86|29.06|31.9|29.1|31.81|29.01|0
1674021300000|2023-01-18 05:55:00|31.83|29.03|31.86|29.06|31.92|29.12|31.83|29.03|0
1674021600000|2023-01-18 06:00:00|31.88|29.08|31.92|29.12|31.92|29.12|31.83|29.03|0
1674021900000|2023-01-18 06:05:00|31.9|29.1|31.82|29.02|31.9|29.1|31.81|29.01|0
1674022200000|2023-01-18 06:10:00|31.81|29.01|31.81|29.01|31.85|29.05|31.76|28.96|0
1674022500000|2023-01-18 06:15:00|31.82|29.02|31.83|29.03|31.85|29.05|31.76|28.96|0
1674022800000|2023-01-18 06:20:00|31.84|29.04|31.71|28.91|31.85|29.05|31.7|28.9|0
1674023100000|2023-01-18 06:25:00|31.72|28.92|31.74|28.94|31.76|28.96|31.67|28.87|0
1674023400000|2023-01-18 06:30:00|31.76|28.96|31.69|28.89|31.77|28.97|31.69|28.89|0
1674023700000|2023-01-18 06:35:00|31.7|28.9|31.52|28.72|31.71|28.91|31.5|28.7|0
1674024000000|2023-01-18 06:40:00|31.54|28.74|31.61|28.81|31.65|28.85|31.47|28.67|0
1674024300000|2023-01-18 06:45:00|31.63|28.83|31.72|28.92|31.72|28.92|31.61|28.81|0
1674024600000|2023-01-18 06:50:00|31.71|28.91|31.73|28.93|31.78|28.98|31.71|28.91|0
1674024900000|2023-01-18 06:55:00|31.71|28.91|31.51|28.71|31.73|28.93|31.51|28.71|0
1674025200000|2023-01-18 07:00:00|31.53|28.73|31.49|28.69|31.56|28.76|31.34|28.54|0
1674025500000|2023-01-18 07:05:00|31.39|28.79|31.43|28.83|31.45|28.85|31.37|28.77|0
1674025800000|2023-01-18 07:10:00|31.41|28.81|31.28|28.68|31.43|28.83|31.26|28.66|0
1674026100000|2023-01-18 07:15:00|31.26|28.66|31.41|28.81|31.41|28.81|31.26|28.66|0
1674026400000|2023-01-18 07:20:00|31.39|28.79|31.34|28.74|31.43|28.83|31.32|28.72|0
1674026700000|2023-01-18 07:25:00|31.36|28.76|31.38|28.78|31.4|28.8|31.23|28.63|0
1674027000000|2023-01-18 07:30:00|31.39|28.79|31.36|28.76|31.45|28.85|31.36|28.76|0
1674027300000|2023-01-18 07:35:00|31.35|28.75|31.4|28.8|31.4|28.8|31.23|28.63|0
1674027600000|2023-01-18 07:40:00|31.42|28.82|31.76|29.16|31.76|29.16|31.36|28.76|0
1674027900000|2023-01-18 07:45:00|31.75|29.15|31.7|29.1|31.79|29.19|31.62|29.02|0
1674028200000|2023-01-18 07:50:00|31.73|29.13|31.49|28.89|31.74|29.14|31.46|28.86|0
1674028500000|2023-01-18 07:55:00|31.5|28.9|31.48|28.88|31.53|28.93|31.41|28.81|0
1674028800000|2023-01-18 08:00:00|31.51|28.91|31.95|29.35|32.06|29.46|31.4|28.8|0
1674029100000|2023-01-18 08:05:00|31.98|29.38|31.82|29.22|32.09|29.49|31.78|29.18|0
1674029400000|2023-01-18 08:10:00|31.79|29.19|31.67|29.07|31.8|29.2|31.65|29.05|0
1674029700000|2023-01-18 08:15:00|31.65|29.05|31.93|29.33|31.93|29.33|31.65|29.05|0
1674030000000|2023-01-18 08:20:00|31.91|29.31|32.3|29.7|32.3|29.7|31.91|29.31|0
1674030300000|2023-01-18 08:25:00|32.32|29.72|32.4|29.8|32.52|29.92|32.3|29.7|0
1674030600000|2023-01-18 08:30:00|32.41|29.81|32.56|29.96|32.59|29.99|32.37|29.77|0
1674030900000|2023-01-18 08:35:00|32.54|29.94|32.59|29.99|32.74|30.14|32.54|29.94|0
1674031200000|2023-01-18 08:40:00|32.6|30|32.47|29.87|32.68|30.08|32.47|29.87|0
1674031500000|2023-01-18 08:45:00|32.5|29.9|32.51|29.91|32.58|29.98|32.45|29.85|0
1674031800000|2023-01-18 08:50:00|32.53|29.93|32.29|29.69|32.54|29.94|32.23|29.63|0
1674032100000|2023-01-18 08:55:00|32.27|29.67|32.14|29.54|32.27|29.67|32.12|29.52|0
1674032400000|2023-01-18 09:00:00|32.12|29.52|32.34|29.74|32.34|29.74|32.05|29.45|0
1674032700000|2023-01-18 09:05:00|32.31|29.71|32.33|29.73|32.49|29.89|32.27|29.67|0
1674033000000|2023-01-18 09:10:00|32.36|29.76|32.4|29.8|32.49|29.89|32.31|29.71|0
1674033300000|2023-01-18 09:15:00|32.41|29.81|32.31|29.71|32.47|29.87|32.27|29.67|0
1674033600000|2023-01-18 09:20:00|32.33|29.73|32.24|29.64|32.33|29.73|32.2|29.6|0
1674033900000|2023-01-18 09:25:00|32.23|29.63|32.4|29.8|32.4|29.8|32.18|29.58|0
1674034200000|2023-01-18 09:30:00|32.41|29.81|32.46|29.86|32.48|29.88|32.36|29.76|0
1674034500000|2023-01-18 09:35:00|32.45|29.85|32.48|29.88|32.52|29.92|32.35|29.75|0
1674034800000|2023-01-18 09:40:00|32.5|29.9|32.48|29.88|32.53|29.93|32.42|29.82|0
1674035100000|2023-01-18 09:45:00|32.49|29.89|32.37|29.77|32.59|29.99|32.37|29.77|0
1674035400000|2023-01-18 09:50:00|32.39|29.79|32.35|29.75|32.41|29.81|32.32|29.72|0
1674035700000|2023-01-18 09:55:00|32.32|29.72|32.32|29.72|32.32|29.72|32.24|29.64|0
1674036000000|2023-01-18 10:00:00|32.34|29.74|32.28|29.68|32.43|29.83|32.25|29.65|0
1674036300000|2023-01-18 10:05:00|32.3|29.7|32.3|29.7|32.39|29.79|32.27|29.67|0
1674036600000|2023-01-18 10:10:00|32.31|29.71|32.34|29.74|32.43|29.83|32.3|29.7|0
1674036900000|2023-01-18 10:15:00|32.32|29.72|32.29|29.69|32.34|29.74|32.22|29.62|0
1674037200000|2023-01-18 10:20:00|32.28|29.68|32.26|29.66|32.37|29.77|32.25|29.65|0
1674037500000|2023-01-18 10:25:00|32.27|29.67|32.48|29.88|32.49|29.89|32.25|29.65|0
1674037800000|2023-01-18 10:30:00|32.46|29.86|32.56|29.96|32.6|30|32.45|29.85|0
1674038100000|2023-01-18 10:35:00|32.58|29.98|32.44|29.84|32.6|30|32.38|29.78|0
1674038400000|2023-01-18 10:40:00|32.42|29.82|32.4|29.8|32.49|29.89|32.35|29.75|0
1674038700000|2023-01-18 10:45:00|32.38|29.78|32.18|29.58|32.4|29.8|32.18|29.58|0
1674039000000|2023-01-18 10:50:00|32.17|29.57|32.09|29.49|32.22|29.62|32.09|29.49|0
1674039300000|2023-01-18 10:55:00|32.06|29.46|32.2|29.6|32.2|29.6|31.98|29.38|0
1674039600000|2023-01-18 11:00:00|32.17|29.57|32.13|29.53|32.2|29.6|32.11|29.51|0
1674039900000|2023-01-18 11:05:00|32.12|29.52|32.1|29.5|32.24|29.64|32.01|29.41|0
1674040200000|2023-01-18 11:10:00|32.12|29.52|31.99|29.39|32.13|29.53|31.97|29.37|0
1674040500000|2023-01-18 11:15:00|31.97|29.37|32.1|29.5|32.1|29.5|31.97|29.37|0
1674040800000|2023-01-18 11:20:00|32.11|29.51|31.99|29.39|32.12|29.52|31.99|29.39|0
1674041100000|2023-01-18 11:25:00|32.01|29.41|32.14|29.54|32.14|29.54|31.97|29.37|0
1674041400000|2023-01-18 11:30:00|32.17|29.57|32.2|29.6|32.3|29.7|32.17|29.57|0
1674041700000|2023-01-18 11:35:00|32.19|29.59|32.01|29.41|32.21|29.61|31.99|29.39|0
1674042000000|2023-01-18 11:40:00|32.02|29.42|32|29.4|32.03|29.43|31.99|29.39|0
1674042300000|2023-01-18 11:45:00|31.99|29.39|32.08|29.48|32.14|29.54|31.98|29.38|0
1674042600000|2023-01-18 11:50:00|32.09|29.49|31.98|29.38|32.09|29.49|31.9|29.3|0
1674042900000|2023-01-18 11:55:00|32|29.4|31.95|29.35|32|29.4|31.89|29.29|0
1674043200000|2023-01-18 12:00:00|32|29.4|31.85|29.25|32|29.4|31.8|29.2|0
1674043500000|2023-01-18 12:05:00|31.83|29.23|31.96|29.36|31.99|29.39|31.78|29.18|0
1674043800000|2023-01-18 12:10:00|31.95|29.35|31.89|29.29|31.95|29.35|31.85|29.25|0
1674044100000|2023-01-18 12:15:00|31.87|29.27|31.84|29.24|31.89|29.29|31.8|29.2|0
1674044400000|2023-01-18 12:20:00|31.87|29.27|31.82|29.22|31.87|29.27|31.73|29.13|0
1674044700000|2023-01-18 12:25:00|31.81|29.21|31.73|29.13|31.89|29.29|31.71|29.11|0
1674045000000|2023-01-18 12:30:00|31.71|29.11|31.75|29.15|31.79|29.19|31.69|29.09|0
1674045300000|2023-01-18 12:35:00|31.76|29.16|31.66|29.06|31.77|29.17|31.66|29.06|0
1674045600000|2023-01-18 12:40:00|31.65|29.05|31.53|28.93|31.73|29.13|31.51|28.91|0
1674045900000|2023-01-18 12:45:00|31.51|28.91|31.29|28.69|32.13|29.53|31.2|28.6|0
1674046200000|2023-01-18 12:50:00|31.28|28.68|31.11|28.51|31.29|28.69|31.11|28.51|0
1674046500000|2023-01-18 12:55:00|31.14|28.54|31.12|28.52|31.16|28.56|31.07|28.47|0
1674046800000|2023-01-18 13:00:00|31.13|28.53|31.32|28.72|31.33|28.73|31.11|28.51|0
1674047100000|2023-01-18 13:05:00|31.31|28.71|31.43|28.83|31.48|28.88|31.31|28.71|0
1674047400000|2023-01-18 13:10:00|31.46|28.86|31.32|28.72|31.46|28.86|31.28|28.68|0
1674047700000|2023-01-18 13:15:00|31.3|28.7|31.39|28.79|31.43|28.83|31.26|28.66|0
1674048000000|2023-01-18 13:20:00|31.41|28.81|31.63|29.03|31.63|29.03|31.39|28.79|0
1674048300000|2023-01-18 13:25:00|31.65|29.05|32.09|28.19|32.21|29.07|31.28|27.95|0
1674048600000|2023-01-18 13:30:00|31.96|28.06|31.75|29.15|31.96|29.24|30.53|27.09|0
1674048900000|2023-01-18 13:35:00|31.78|29.18|31.67|29.07|32.06|29.46|31.45|28.85|0
1674049200000|2023-01-18 13:40:00|31.64|29.04|31.34|28.74|32.09|29.49|31.32|28.72|0
1674049500000|2023-01-18 13:45:00|31.32|28.72|31.08|28.48|31.32|28.72|30.85|28.25|0
1674049800000|2023-01-18 13:50:00|31.1|28.5|30.97|28.37|31.14|28.54|30.95|28.35|0
1674050100000|2023-01-18 13:55:00|30.99|28.39|30.99|28.39|31.18|28.58|30.93|28.33|0
1674050400000|2023-01-18 14:00:00|31.01|28.41|30.8|28.2|31.27|28.67|30.8|28.2|0
1674050700000|2023-01-18 14:05:00|30.78|28.18|30.6|28|30.8|28.2|30.58|27.98|0
1674051000000|2023-01-18 14:10:00|30.58|27.98|30.84|28.24|30.9|28.3|30.58|27.98|0
1674051300000|2023-01-18 14:15:00|30.85|28.25|30.98|28.38|31.03|28.43|30.69|28.09|0
1674051600000|2023-01-18 14:20:00|30.96|28.36|30.79|28.19|31.07|28.47|30.73|28.13|0
1674051900000|2023-01-18 14:25:00|30.83|28.23|31.15|28.55|31.15|28.55|30.73|28.13|0
1674052200000|2023-01-18 14:30:00|30.96|28.36|30.87|28.27|31.37|28.77|30.64|28.04|0
1674052500000|2023-01-18 14:35:00|31|28.4|31.24|28.64|31.63|29.03|30.87|28.27|0
1674052800000|2023-01-18 14:40:00|31.17|28.57|31.21|28.61|31.52|28.92|30.55|27.95|0
1674053100000|2023-01-18 14:45:00|31.24|28.64|31|28.4|31.49|28.89|30.91|28.31|0
1674053400000|2023-01-18 14:50:00|31.02|28.42|30.91|28.31|31.04|28.44|30.59|27.99|0
1674053700000|2023-01-18 14:55:00|30.95|28.35|30.68|28.08|31.13|28.53|30.63|28.03|0
1674054000000|2023-01-18 15:00:00|30.42|27.82|30.6|28|30.68|28.08|30.34|27.74|0
1674054300000|2023-01-18 15:05:00|30.55|27.95|30.57|27.97|30.59|27.99|30.19|27.59|0
1674054600000|2023-01-18 15:10:00|30.63|28.03|30.71|28.11|30.82|28.22|30.44|27.84|0
1674054900000|2023-01-18 15:15:00|30.67|28.07|31.21|28.61|31.46|28.86|30.4|27.8|0
1674055200000|2023-01-18 15:20:00|31.17|28.57|31.92|29.32|31.96|29.36|30.76|28.16|0
1674055500000|2023-01-18 15:25:00|31.88|29.28|31.83|29.23|32.07|29.47|31.79|29.19|0
1674055800000|2023-01-18 15:30:00|31.81|29.21|32.33|29.73|32.47|29.87|31.77|29.17|0
1674056100000|2023-01-18 15:35:00|32.27|29.67|33|30.4|33.04|30.44|32.27|29.67|0
1674056400000|2023-01-18 15:40:00|32.95|30.35|33.69|31.09|33.92|31.32|13.81|12.21|0
1674056700000|2023-01-18 15:45:00|33.74|31.14|33.76|31.16|33.85|31.25|33.37|30.77|0
1674057000000|2023-01-18 15:50:00|33.8|31.2|34.36|31.76|34.36|31.76|33.78|31.18|0
1674057300000|2023-01-18 15:55:00|34.47|31.87|33.74|31.14|34.78|32.18|33.71|31.11|0
1674057600000|2023-01-18 16:00:00|33.72|31.12|34.42|31.82|34.47|31.87|33.58|30.98|0
1674057900000|2023-01-18 16:05:00|34.4|31.8|34.78|32.18|35.51|32.91|34.4|31.8|0
1674058200000|2023-01-18 16:10:00|34.75|32.15|34.85|32.25|35.16|32.56|34.75|32.15|0
1674058500000|2023-01-18 16:15:00|34.87|32.27|35.25|32.65|35.3|32.7|34.85|32.25|0
1674058800000|2023-01-18 16:20:00|35.27|32.67|35.83|33.23|36|33.4|35.27|32.67|0
1674059100000|2023-01-18 16:25:00|36.29|33.69|36.63|34.03|37.1|34.5|36.02|33.42|0
1674059400000|2023-01-18 16:30:00|36.75|34.15|37.2|34.6|37.35|34.75|36.73|34.13|0
1674059700000|2023-01-18 16:35:00|37.12|34.52|37.6|35|37.6|35|37.12|34.52|0
1674060000000|2023-01-18 16:40:00|37.54|34.94|37.13|34.53|37.69|35.09|37.08|34.48|0
1674060300000|2023-01-18 16:45:00|37.18|34.58|37.15|34.55|37.7|35.1|36.86|34.26|0
1674060600000|2023-01-18 16:50:00|37.2|34.6|37.53|34.93|37.73|35.13|37.2|34.6|0
1674060900000|2023-01-18 16:55:00|37.45|34.85|37.13|34.53|37.68|35.08|37.03|34.43|0
1674061200000|2023-01-18 17:00:00|37.15|34.55|37.47|34.87|37.52|34.92|36.98|34.38|0
1674061500000|2023-01-18 17:05:00|37.45|34.85|37.47|34.87|37.75|35.15|37.3|34.7|0
1674061800000|2023-01-18 17:10:00|37.5|34.9|37.2|34.6|37.65|35.05|37.2|34.6|0
1674062100000|2023-01-18 17:15:00|37.25|34.65|37.74|35.14|37.74|35.14|37.24|34.64|0
1674062400000|2023-01-18 17:20:00|37.72|35.12|37.97|35.37|37.97|35.37|37.64|35.04|0
1674062700000|2023-01-18 17:25:00|38|35.4|38.27|35.67|38.43|35.83|37.89|35.29|0
1674063000000|2023-01-18 17:30:00|38.33|35.73|38.35|35.75|38.56|35.96|38.25|35.65|0
1674063300000|2023-01-18 17:35:00|38.32|35.72|38.14|35.54|38.32|35.72|37.92|35.32|0
1674063600000|2023-01-18 17:40:00|38.17|35.57|38.11|35.51|38.32|35.72|37.99|35.39|0
1674063900000|2023-01-18 17:45:00|38.08|35.48|37.98|35.38|38.21|35.61|37.95|35.35|0
1674064200000|2023-01-18 17:50:00|37.99|35.39|38.46|35.86|38.54|35.94|37.85|35.25|0
1674064500000|2023-01-18 17:55:00|38.49|35.89|38.46|35.86|38.59|35.99|38.18|35.58|0
1674064800000|2023-01-18 18:00:00|38.43|35.83|38.34|35.74|38.77|36.17|38.28|35.68|0
1674065100000|2023-01-18 18:05:00|38.32|35.72|39.58|36.98|39.6|37|38.32|35.72|0
1674065400000|2023-01-18 18:10:00|39.63|37.03|39.63|37.03|39.76|37.16|39.5|36.9|0
1674065700000|2023-01-18 18:15:00|39.6|37|39.57|36.97|39.7|37.1|39.52|36.92|0
1674066000000|2023-01-18 18:20:00|39.62|37.02|39.39|36.79|39.7|37.1|39.33|36.73|0
1674066300000|2023-01-18 18:25:00|39.47|36.87|38.94|36.34|39.47|36.87|38.92|36.32|0
1674066600000|2023-01-18 18:30:00|38.97|36.37|38.62|36.02|39.07|36.47|38.37|35.77|0
1674066900000|2023-01-18 18:35:00|38.55|35.95|38.34|35.74|38.66|36.06|38.13|35.53|0
1674067200000|2023-01-18 18:40:00|38.31|35.71|37.95|35.35|38.31|35.71|37.9|35.3|0
1674067500000|2023-01-18 18:45:00|38.01|35.41|37.95|35.35|38.08|35.48|37.65|35.05|0
1674067800000|2023-01-18 18:50:00|38|35.4|37.77|35.17|38|35.4|37.67|35.07|0
1674068100000|2023-01-18 18:55:00|37.8|35.2|38.13|35.53|38.18|35.58|37.77|35.17|0
1674068400000|2023-01-18 19:00:00|38.08|35.48|38.18|35.58|38.41|35.81|37.98|35.38|0
1674068700000|2023-01-18 19:05:00|38.17|35.57|38.1|35.5|38.51|35.91|37.85|35.25|0
1674069000000|2023-01-18 19:10:00|38.13|35.53|37.97|35.37|38.15|35.55|37.8|35.2|0
1674069300000|2023-01-18 19:15:00|38|35.4|38.3|35.7|38.38|35.78|37.97|35.37|0
1674069600000|2023-01-18 19:20:00|38.28|35.68|38.02|35.42|38.28|35.68|37.87|35.27|0
1674069900000|2023-01-18 19:25:00|38|35.4|37.74|35.14|38.1|35.5|37.66|35.06|0
1674070200000|2023-01-18 19:30:00|37.77|35.17|37.64|35.04|37.77|35.17|37.56|34.96|0
1674070500000|2023-01-18 19:35:00|37.66|35.06|38.03|35.43|38.18|35.58|37.64|35.04|0
1674070800000|2023-01-18 19:40:00|38.05|35.45|37.95|35.35|38.2|35.6|37.95|35.35|0
1674071100000|2023-01-18 19:45:00|38|35.4|38.2|35.6|38.2|35.6|37.87|35.27|0
1674071400000|2023-01-18 19:50:00|38.18|35.58|38.3|35.7|38.36|35.76|38.15|35.55|0
1674071700000|2023-01-18 19:55:00|38.25|35.65|38.33|35.73|38.41|35.81|38.23|35.63|0
1674072000000|2023-01-18 20:00:00|38.35|35.75|38.66|36.06|38.71|36.11|38.35|35.75|0
1674072300000|2023-01-18 20:05:00|38.65|36.05|38.45|35.85|38.76|36.16|38.35|35.75|0
1674072600000|2023-01-18 20:10:00|38.48|35.88|38.3|35.7|38.5|35.9|37.89|35.29|0
1674072900000|2023-01-18 20:15:00|38.25|35.65|38.55|35.95|38.71|36.11|38.07|35.47|0
1674073200000|2023-01-18 20:20:00|38.58|35.98|38.26|35.66|38.6|36|38.24|35.64|0
1674073500000|2023-01-18 20:25:00|38.24|35.64|38.44|35.84|38.49|35.89|38.16|35.56|0
1674073800000|2023-01-18 20:30:00|38.47|35.87|38.99|36.39|39.01|36.41|38.42|35.82|0
1674074100000|2023-01-18 20:35:00|38.96|36.36|39.14|36.54|39.14|36.54|38.83|36.23|0
1674074400000|2023-01-18 20:40:00|39.17|36.57|39.48|36.88|39.56|36.96|39.17|36.57|0
1674074700000|2023-01-18 20:45:00|39.46|36.86|39.61|37.01|39.69|37.09|39.22|36.62|0
1674075000000|2023-01-18 20:50:00|39.72|37.12|39.56|36.96|39.75|37.15|39.24|36.64|0
1674075300000|2023-01-18 20:55:00|39.53|36.93|39.74|37.14|40.04|37.44|39.53|36.93|0
1674075600000|2023-01-18 21:00:00|39.77|37.17|39.9|37.3|39.9|37.3|39.72|37.12|0
1674075900000|2023-01-18 21:05:00|39.88|37.28|39.82|37.22|39.93|37.33|39.82|37.22|0
1674076200000|2023-01-18 21:10:00|39.77|37.17|39.87|37.27|39.9|37.3|39.71|37.11|0
1674076500000|2023-01-18 21:15:00|39.95|37.15|40|37.2|40|37.2|39.95|37.15|0
1674076800000|2023-01-18 21:20:00|39.97|37.17|39.97|37.17|40|37.2|39.94|37.14|0
1674077100000|2023-01-18 21:25:00|39.94|37.14|39.99|37.19|39.99|37.19|39.92|37.12|0
1674077400000|2023-01-18 21:30:00|39.97|37.17|39.91|37.11|39.97|37.17|39.91|37.11|0
1674077700000|2023-01-18 21:35:00|39.89|37.09|39.91|37.11|39.97|37.17|39.89|37.09|0
1674078000000|2023-01-18 21:40:00|39.94|37.14|39.94|37.14|39.94|37.14|39.91|37.11|0
1674078300000|2023-01-18 21:45:00|39.91|37.11|39.96|37.16|39.96|37.16|39.91|37.11|0
1674078600000|2023-01-18 21:50:00|39.94|37.14|39.83|37.03|39.94|37.14|39.83|37.03|0
1674078900000|2023-01-18 21:55:00|39.8|37|39.92|37.12|39.92|37.12|39.77|36.97|0
1674079200000|2023-01-18 22:00:00|39.85|37.05|39.9|37.1|39.91|37.11|39.85|37.05|0
1674079500000|2023-01-18 22:05:00|39.91|37.11|39.92|37.12|39.93|37.13|39.9|37.1|0
1674079800000|2023-01-18 22:10:00|39.9|37.1|39.91|37.11|39.91|37.11|39.89|37.09|0
1674080100000|2023-01-18 22:15:00|39.92|37.12|39.95|37.15|39.95|37.15|39.91|37.11|0
1674080400000|2023-01-18 22:20:00|39.93|37.13|39.9|37.1|39.95|37.15|39.9|37.1|0
1674080700000|2023-01-18 22:25:00|39.89|37.09|39.9|37.1|39.9|37.1|39.84|37.04|0
1674081000000|2023-01-18 22:30:00|39.91|37.11|39.92|37.12|39.95|37.15|39.9|37.1|0
1674081600000|2023-01-18 22:40:00|39.93|37.13|39.95|37.15|39.95|37.15|39.93|37.13|0
1674081900000|2023-01-18 22:45:00|39.94|37.14|39.94|37.14|39.95|37.15|39.93|37.13|0
1674082200000|2023-01-18 22:50:00|39.95|37.15|39.97|37.17|39.98|37.18|39.92|37.12|0
1674082500000|2023-01-18 22:55:00|39.99|37.19|39.97|37.17|40.02|37.22|39.97|37.17|0
1674082800000|2023-01-18 23:00:00|40.09|37.29|39.91|37.11|40.16|37.36|39.86|37.06|0
1674083100000|2023-01-18 23:05:00|39.89|37.09|39.7|36.9|39.89|37.09|39.7|36.9|0
1674083400000|2023-01-18 23:10:00|39.69|36.89|39.83|37.03|39.83|37.03|39.67|36.87|0
1674083700000|2023-01-18 23:15:00|39.82|37.02|39.8|37|39.86|37.06|39.72|36.92|0
1674084000000|2023-01-18 23:20:00|39.82|37.02|39.77|36.97|39.88|37.08|39.77|36.97|0
1674084300000|2023-01-18 23:25:00|39.76|36.96|39.72|36.92|39.77|36.97|39.69|36.89|0
1674084600000|2023-01-18 23:30:00|39.71|36.91|39.74|36.94|39.85|37.05|39.71|36.91|0
1674084900000|2023-01-18 23:35:00|39.72|36.92|39.77|36.97|39.78|36.98|39.7|36.9|0
1674085200000|2023-01-18 23:40:00|39.8|37|39.71|36.91|39.84|37.04|39.71|36.91|0
1674085500000|2023-01-18 23:45:00|39.69|36.89|39.63|36.83|39.69|36.89|39.58|36.78|0
1674085800000|2023-01-18 23:50:00|39.66|36.86|39.69|36.89|39.69|36.89|39.58|36.78|0
1674086100000|2023-01-18 23:55:00|39.66|36.86|39.79|36.99|39.79|36.99|39.66|36.86|0
1674086400000|2023-01-19 00:00:00|39.83|37.03|39.82|37.02|39.92|37.12|39.76|36.96|0
1674086700000|2023-01-19 00:05:00|39.86|37.06|40.36|37.56|40.36|37.56|39.84|37.04|0
1674087000000|2023-01-19 00:10:00|40.4|37.6|40.03|37.23|40.4|37.6|40.03|37.23|0
1674087300000|2023-01-19 00:15:00|40.05|37.25|40.1|37.3|40.16|37.36|39.92|37.12|0
1674087600000|2023-01-19 00:20:00|40.08|37.28|40.32|37.52|40.37|37.57|39.97|37.17|0
1674087900000|2023-01-19 00:25:00|40.34|37.54|40.33|37.53|40.53|37.73|40.29|37.49|0
1674088200000|2023-01-19 00:30:00|40.32|37.52|40.21|37.41|40.32|37.52|40.13|37.33|0
1674088500000|2023-01-19 00:35:00|40.18|37.38|40.25|37.45|40.29|37.49|40.1|37.3|0
1674088800000|2023-01-19 00:40:00|40.26|37.46|40.37|37.57|40.37|37.57|40.26|37.46|0
1674089100000|2023-01-19 00:45:00|40.42|37.62|40.39|37.59|40.58|37.78|40.36|37.56|0
1674089400000|2023-01-19 00:50:00|40.41|37.61|40.5|37.7|40.5|37.7|40.39|37.59|0
1674089700000|2023-01-19 00:55:00|40.47|37.67|40.52|37.72|40.58|37.78|40.42|37.62|0
1674090000000|2023-01-19 01:00:00|40.5|37.7|40.43|37.63|40.58|37.78|40.39|37.59|0
1674090300000|2023-01-19 01:05:00|40.44|37.64|40.41|37.61|40.52|37.72|40.28|37.48|0
1674090600000|2023-01-19 01:10:00|40.39|37.59|40.48|37.68|40.52|37.72|40.3|37.5|0
1674090900000|2023-01-19 01:15:00|40.49|37.69|40.46|37.66|40.55|37.75|40.44|37.64|0
1674091200000|2023-01-19 01:20:00|40.49|37.69|40.41|37.61|40.54|37.74|40.41|37.61|0
1674091500000|2023-01-19 01:25:00|40.38|37.58|40.27|37.47|40.38|37.58|40.24|37.44|0
1674091800000|2023-01-19 01:30:00|40.3|37.5|40.27|37.47|40.38|37.58|40.24|37.44|0
1674092100000|2023-01-19 01:35:00|40.24|37.44|40.3|37.5|40.3|37.5|40.19|37.39|0
1674092400000|2023-01-19 01:40:00|40.31|37.51|40.29|37.49|40.35|37.55|40.24|37.44|0
1674092700000|2023-01-19 01:45:00|40.32|37.52|40.4|37.6|40.51|37.71|40.32|37.52|0
1674093000000|2023-01-19 01:50:00|40.43|37.63|40.56|37.76|40.56|37.76|40.43|37.63|0
1674093300000|2023-01-19 01:55:00|40.53|37.73|40.51|37.71|40.55|37.75|40.45|37.65|0
1674093600000|2023-01-19 02:00:00|40.53|37.73|40.53|37.73|40.56|37.76|40.48|37.68|0
1674093900000|2023-01-19 02:05:00|40.56|37.76|40.64|37.84|40.75|37.95|40.53|37.73|0
1674094200000|2023-01-19 02:10:00|40.65|37.85|40.72|37.92|40.75|37.95|40.64|37.84|0
1674094500000|2023-01-19 02:15:00|40.69|37.89|40.63|37.83|40.72|37.92|40.61|37.81|0
1674094800000|2023-01-19 02:20:00|40.66|37.86|40.66|37.86|40.74|37.94|40.63|37.83|0
1674095100000|2023-01-19 02:25:00|40.67|37.87|40.69|37.89|40.73|37.93|40.67|37.87|0
1674095400000|2023-01-19 02:30:00|40.66|37.86|40.47|37.67|40.66|37.86|40.47|37.67|0
1674095700000|2023-01-19 02:35:00|40.49|37.69|40.47|37.67|40.49|37.69|40.41|37.61|0
1674096000000|2023-01-19 02:40:00|40.49|37.69|40.44|37.64|40.55|37.75|40.41|37.61|0
1674096300000|2023-01-19 02:45:00|40.41|37.61|40.27|37.47|40.44|37.64|40.25|37.45|0
1674096600000|2023-01-19 02:50:00|40.25|37.45|40.22|37.42|40.25|37.45|40.19|37.39|0
1674096900000|2023-01-19 02:55:00|40.25|37.45|40.19|37.39|40.27|37.47|40.19|37.39|0
1674097200000|2023-01-19 03:00:00|40.14|37.34|40.08|37.28|40.14|37.34|40.03|37.23|0
1674097500000|2023-01-19 03:05:00|40.11|37.31|40.05|37.25|40.13|37.33|40.03|37.23|0
1674097800000|2023-01-19 03:10:00|40.03|37.23|39.97|37.17|40.05|37.25|39.92|37.12|0
1674098100000|2023-01-19 03:15:00|39.94|37.14|39.92|37.12|40|37.2|39.89|37.09|0
1674098400000|2023-01-19 03:20:00|39.9|37.1|39.97|37.17|39.97|37.17|39.89|37.09|0
1674098700000|2023-01-19 03:25:00|40|37.2|40.1|37.3|40.1|37.3|39.97|37.17|0
1674099000000|2023-01-19 03:30:00|40.07|37.27|40.18|37.38|40.18|37.38|40.05|37.25|0
1674099300000|2023-01-19 03:35:00|40.21|37.41|40.22|37.42|40.29|37.49|40.18|37.38|0
1674099600000|2023-01-19 03:40:00|40.23|37.43|40.34|37.54|40.37|37.57|40.07|37.27|0
1674099900000|2023-01-19 03:45:00|40.31|37.51|40.36|37.56|40.42|37.62|40.26|37.46|0
1674100200000|2023-01-19 03:50:00|40.39|37.59|40.39|37.59|40.42|37.62|40.31|37.51|0
1674100500000|2023-01-19 03:55:00|40.42|37.62|40.41|37.61|40.44|37.64|40.36|37.56|0
1674100800000|2023-01-19 04:00:00|40.39|37.59|40.12|37.32|40.39|37.59|40.06|37.26|0
1674101100000|2023-01-19 04:05:00|40.14|37.34|40.04|37.24|40.17|37.37|40.04|37.24|0
1674101400000|2023-01-19 04:10:00|40.01|37.21|40.14|37.34|40.14|37.34|39.95|37.15|0
1674101700000|2023-01-19 04:15:00|40.11|37.31|40.25|37.45|40.25|37.45|40.05|37.25|0
1674102000000|2023-01-19 04:20:00|40.22|37.42|40.3|37.5|40.33|37.53|40.22|37.42|0
1674102300000|2023-01-19 04:25:00|40.27|37.47|40.27|37.47|40.35|37.55|40.23|37.43|0
1674102600000|2023-01-19 04:30:00|40.3|37.5|40.3|37.5|40.35|37.55|40.24|37.44|0
1674102900000|2023-01-19 04:35:00|40.32|37.52|40.19|37.39|40.32|37.52|40.16|37.36|0
1674103200000|2023-01-19 04:40:00|40.21|37.41|40.24|37.44|40.29|37.49|40.19|37.39|0
1674103500000|2023-01-19 04:45:00|40.27|37.47|40.26|37.46|40.35|37.55|40.26|37.46|0
1674103800000|2023-01-19 04:50:00|40.29|37.49|40.21|37.41|40.32|37.52|40.21|37.41|0
1674104100000|2023-01-19 04:55:00|40.18|37.38|40.29|37.49|40.29|37.49|40.18|37.38|0
1674104400000|2023-01-19 05:00:00|40.24|37.44|40.21|37.41|40.32|37.52|40.18|37.38|0
1674104700000|2023-01-19 05:05:00|40.18|37.38|40.23|37.43|40.23|37.43|40.13|37.33|0
1674105000000|2023-01-19 05:10:00|40.21|37.41|40.23|37.43|40.31|37.51|40.2|37.4|0
1674105300000|2023-01-19 05:15:00|40.24|37.44|40.2|37.4|40.28|37.48|40.2|37.4|0
1674105600000|2023-01-19 05:20:00|40.23|37.43|40.15|37.35|40.23|37.43|40.15|37.35|0
1674105900000|2023-01-19 05:25:00|40.17|37.37|40.25|37.45|40.33|37.53|40.17|37.37|0
1674106200000|2023-01-19 05:30:00|40.23|37.43|40.33|37.53|40.36|37.56|40.23|37.43|0
1674106500000|2023-01-19 05:35:00|40.32|37.52|40.52|37.72|40.52|37.72|40.31|37.51|0
1674106800000|2023-01-19 05:40:00|40.49|37.69|40.46|37.66|40.52|37.72|40.46|37.66|0
1674107100000|2023-01-19 05:45:00|40.44|37.64|40.54|37.74|40.54|37.74|40.44|37.64|0
1674107400000|2023-01-19 05:50:00|40.56|37.76|40.54|37.74|40.62|37.82|40.45|37.65|0
1674107700000|2023-01-19 05:55:00|40.57|37.77|40.54|37.74|40.65|37.85|40.52|37.72|0
1674108000000|2023-01-19 06:00:00|40.51|37.71|40.57|37.77|40.57|37.77|40.46|37.66|0
1674108300000|2023-01-19 06:05:00|40.59|37.79|40.57|37.77|40.7|37.9|40.57|37.77|0
1674108600000|2023-01-19 06:10:00|40.54|37.74|40.59|37.79|40.65|37.85|40.48|37.68|0
1674108900000|2023-01-19 06:15:00|40.56|37.76|40.37|37.57|40.56|37.76|40.35|37.55|0
1674109200000|2023-01-19 06:20:00|40.35|37.55|40.4|37.6|40.43|37.63|40.35|37.55|0
1674109500000|2023-01-19 06:25:00|40.43|37.63|40.45|37.65|40.48|37.68|40.4|37.6|0
1674109800000|2023-01-19 06:30:00|40.4|37.6|40.33|37.53|40.42|37.62|40.29|37.49|0
1674110100000|2023-01-19 06:35:00|40.34|37.54|40.42|37.62|40.45|37.65|40.31|37.51|0
1674110400000|2023-01-19 06:40:00|40.39|37.59|40.31|37.51|40.39|37.59|40.31|37.51|0
1674110700000|2023-01-19 06:45:00|40.34|37.54|40.42|37.62|40.42|37.62|40.31|37.51|0
1674111000000|2023-01-19 06:50:00|40.44|37.64|40.66|37.86|40.69|37.89|40.44|37.64|0
1674111300000|2023-01-19 06:55:00|40.65|37.85|40.79|37.99|40.79|37.99|40.63|37.83|0
1674111600000|2023-01-19 07:00:00|40.77|37.97|40.71|37.91|40.82|38.02|40.69|37.89|0
1674111900000|2023-01-19 07:05:00|40.58|37.98|40.56|37.96|40.58|37.98|40.45|37.85|0
1674112200000|2023-01-19 07:10:00|40.58|37.98|40.61|38.01|40.66|38.06|40.55|37.95|0
1674112500000|2023-01-19 07:15:00|40.58|37.98|40.83|38.23|40.83|38.23|40.58|37.98|0
1674112800000|2023-01-19 07:20:00|40.8|38.2|40.81|38.21|41.18|38.58|40.77|38.17|0
1674113100000|2023-01-19 07:25:00|40.82|38.22|40.74|38.14|40.91|38.31|40.74|38.14|0
1674113400000|2023-01-19 07:30:00|40.77|38.17|40.58|37.98|40.77|38.17|40.47|37.87|0
1674113700000|2023-01-19 07:35:00|40.56|37.96|40.6|38|40.63|38.03|40.49|37.89|0
1674114000000|2023-01-19 07:40:00|40.61|38.01|40.54|37.94|40.63|38.03|40.49|37.89|0
1674114300000|2023-01-19 07:45:00|40.52|37.92|40.62|38.02|40.68|38.08|40.52|37.92|0
1674114600000|2023-01-19 07:50:00|40.6|38|40.54|37.94|40.62|38.02|40.49|37.89|0
1674114900000|2023-01-19 07:55:00|40.57|37.97|40.59|37.99|40.59|37.99|40.46|37.86|0
1674115200000|2023-01-19 08:00:00|40.54|37.94|40.21|37.61|40.57|37.97|40.21|37.61|0
1674115500000|2023-01-19 08:05:00|40.24|37.64|40.1|37.5|40.32|37.72|40.08|37.48|0
1674115800000|2023-01-19 08:10:00|40.13|37.53|39.77|37.17|40.16|37.56|39.07|36.47|0
1674116100000|2023-01-19 08:15:00|39.8|37.2|40.04|37.44|40.04|37.44|39.74|37.14|0
1674116400000|2023-01-19 08:20:00|40.02|37.42|40.01|37.41|40.08|37.48|39.9|37.3|0
1674116700000|2023-01-19 08:25:00|39.98|37.38|40.06|37.46|40.06|37.46|39.74|37.14|0
1674117000000|2023-01-19 08:30:00|40.01|37.41|40.22|37.62|40.22|37.62|40.01|37.41|0
1674117300000|2023-01-19 08:35:00|40.19|37.59|40.38|37.78|40.41|37.81|40.14|37.54|0
1674117600000|2023-01-19 08:40:00|40.35|37.75|40.41|37.81|40.46|37.86|40.3|37.7|0
1674117900000|2023-01-19 08:45:00|40.42|37.82|40.68|38.08|40.68|38.08|40.3|37.7|0
1674118200000|2023-01-19 08:50:00|40.71|38.11|41.06|38.46|41.17|38.57|40.65|38.05|0
1674118500000|2023-01-19 08:55:00|41.09|38.49|41.22|38.62|41.22|38.62|40.89|38.29|0
1674118800000|2023-01-19 09:00:00|41.2|38.6|40.95|38.35|41.2|38.6|40.76|38.16|0
1674119100000|2023-01-19 09:05:00|40.97|38.37|40.95|38.35|41.06|38.46|40.84|38.24|0
1674119400000|2023-01-19 09:10:00|40.93|38.33|40.7|38.1|40.93|38.33|40.64|38.04|0
1674119700000|2023-01-19 09:15:00|40.72|38.12|41.07|38.47|41.07|38.47|40.67|38.07|0
1674120000000|2023-01-19 09:20:00|41.08|38.48|41.62|39.02|41.62|39.02|40.59|37.99|0
1674120300000|2023-01-19 09:25:00|41.59|38.99|41.76|39.16|41.76|39.16|41.53|38.93|0
1674120600000|2023-01-19 09:30:00|41.73|39.13|41.7|39.1|41.74|39.14|41.59|38.99|0
1674120900000|2023-01-19 09:35:00|41.71|39.11|41.84|39.24|41.89|39.29|41.7|39.1|0
1674121200000|2023-01-19 09:40:00|41.81|39.21|41.92|39.32|41.98|39.38|41.78|39.18|0
1674121500000|2023-01-19 09:45:00|41.91|39.31|41.88|39.28|42|39.4|41.81|39.21|0
1674121800000|2023-01-19 09:50:00|41.86|39.26|41.94|39.34|41.99|39.39|41.75|39.15|0
1674122100000|2023-01-19 09:55:00|41.92|39.32|41.87|39.27|41.94|39.34|41.8|39.2|0
1674122400000|2023-01-19 10:00:00|41.86|39.26|41.8|39.2|41.89|39.29|41.75|39.15|0
1674122700000|2023-01-19 10:05:00|41.77|39.17|41.74|39.14|41.97|39.37|41.72|39.12|0
1674123000000|2023-01-19 10:10:00|41.72|39.12|41.69|39.09|41.74|39.14|41.47|38.87|0
1674123300000|2023-01-19 10:15:00|41.66|39.06|41.94|39.34|41.96|39.36|41.63|39.03|0
1674123600000|2023-01-19 10:20:00|41.96|39.36|42.07|39.47|42.1|39.5|41.88|39.28|0
1674123900000|2023-01-19 10:25:00|42.05|39.45|42.3|39.7|42.3|39.7|41.99|39.39|0
1674124200000|2023-01-19 10:30:00|42.27|39.67|42.3|39.7|42.35|39.75|42.2|39.6|0
1674124500000|2023-01-19 10:35:00|42.32|39.72|42.44|39.84|42.48|39.88|42.28|39.68|0
1674124800000|2023-01-19 10:40:00|42.46|39.86|42.38|39.78|42.49|39.89|42.38|39.78|0
1674125100000|2023-01-19 10:45:00|42.41|39.81|42.35|39.75|42.52|39.92|42.32|39.72|0
1674125400000|2023-01-19 10:50:00|42.33|39.73|42.35|39.75|42.4|39.8|42.23|39.63|0
1674125700000|2023-01-19 10:55:00|42.32|39.72|42.2|39.6|42.35|39.75|42.19|39.59|0
1674126000000|2023-01-19 11:00:00|42.23|39.63|42.65|40.05|42.65|40.05|42.18|39.58|0
1674126300000|2023-01-19 11:05:00|42.68|40.08|42.58|39.98|42.84|40.24|42.55|39.95|0
1674126600000|2023-01-19 11:10:00|42.55|39.95|42.79|40.19|42.84|40.24|42.5|39.9|0
1674126900000|2023-01-19 11:15:00|42.81|40.21|43.09|40.49|43.09|40.49|42.75|40.15|0
1674127200000|2023-01-19 11:20:00|43.06|40.46|43.29|40.69|43.29|40.69|43.03|40.43|0
1674127500000|2023-01-19 11:25:00|43.26|40.66|43.43|40.83|43.49|40.89|43.2|40.6|0
1674127800000|2023-01-19 11:30:00|43.42|40.82|43.37|40.77|43.49|40.89|43.35|40.75|0
1674128100000|2023-01-19 11:35:00|43.39|40.79|43.29|40.69|43.52|40.92|42.61|40.01|0
1674128400000|2023-01-19 11:40:00|43.34|40.74|43.24|40.64|43.43|40.83|43.15|40.55|0
1674128700000|2023-01-19 11:45:00|43.21|40.61|43.12|40.52|43.24|40.64|43.1|40.5|0
1674129000000|2023-01-19 11:50:00|43.1|40.5|43.05|40.45|43.25|40.65|43.04|40.44|0
1674129300000|2023-01-19 11:55:00|43.09|40.49|42.95|40.35|43.15|40.55|42.81|40.21|0
1674129600000|2023-01-19 12:00:00|42.89|40.29|44.42|41.82|44.42|41.82|42.89|40.29|0
1674129900000|2023-01-19 12:05:00|44.39|41.79|44.13|41.53|44.39|41.79|44.1|41.5|0
1674130200000|2023-01-19 12:10:00|44.16|41.56|44.01|41.41|44.24|41.64|43.98|41.38|0
1674130500000|2023-01-19 12:15:00|43.98|41.38|44.24|41.64|44.3|41.7|43.95|41.35|0
1674130800000|2023-01-19 12:20:00|44.26|41.66|44.5|41.9|44.5|41.9|44.06|41.46|0
1674131100000|2023-01-19 12:25:00|44.47|41.87|44.18|41.58|44.5|41.9|44.18|41.58|0
1674131400000|2023-01-19 12:30:00|44.15|41.55|44.47|41.87|44.51|41.91|44.15|41.55|0
1674131700000|2023-01-19 12:35:00|44.5|41.9|44.38|41.78|44.53|41.93|44.18|41.58|0
1674132000000|2023-01-19 12:40:00|44.41|41.81|44.61|42.01|44.61|42.01|44.35|41.75|0
1674132300000|2023-01-19 12:45:00|44.58|41.98|44.76|42.16|44.79|42.19|44.58|41.98|0
1674132600000|2023-01-19 12:50:00|44.79|42.19|44.81|42.21|44.83|42.23|44.67|42.07|0
1674132900000|2023-01-19 12:55:00|44.84|42.24|44.7|42.1|44.87|42.27|44.61|42.01|0
1674133200000|2023-01-19 13:00:00|44.72|42.12|44.75|42.15|44.9|42.3|44.67|42.07|0
1674133500000|2023-01-19 13:05:00|44.72|42.12|44.63|42.03|44.81|42.21|44.57|41.97|0
1674133800000|2023-01-19 13:10:00|44.6|42|44.75|42.15|44.78|42.18|44.55|41.95|0
1674134100000|2023-01-19 13:15:00|44.72|42.12|44.69|42.09|44.84|42.24|44.57|41.97|0
1674134400000|2023-01-19 13:20:00|44.66|42.06|44.69|42.09|44.84|42.24|44.54|41.94|0
1674134700000|2023-01-19 13:25:00|44.66|42.06|44.42|41.82|44.69|42.09|44.35|41.75|0
1674135000000|2023-01-19 13:30:00|44.29|41.69|44.54|41.94|45.22|42.62|44.29|41.69|0
1674135300000|2023-01-19 13:35:00|44.6|42|44.45|41.85|45.01|42.41|44.39|41.79|0
1674135600000|2023-01-19 13:40:00|44.51|41.91|44.71|42.11|44.92|42.32|44.33|41.73|0
1674135900000|2023-01-19 13:45:00|44.74|42.14|44.47|41.87|44.83|42.23|44.45|41.85|0
1674136200000|2023-01-19 13:50:00|44.5|41.9|43.98|41.38|44.62|42.02|43.83|41.23|0
1674136500000|2023-01-19 13:55:00|43.92|41.32|43.98|41.38|44.06|41.46|43.83|41.23|0
1674136800000|2023-01-19 14:00:00|43.92|41.32|43.74|41.14|44.03|41.43|43.51|40.91|0
1674137100000|2023-01-19 14:05:00|43.77|41.17|44.29|41.69|44.29|41.69|43.68|41.08|0
1674137400000|2023-01-19 14:10:00|44.35|41.75|44.09|41.49|44.44|41.84|44.09|41.49|0
1674137700000|2023-01-19 14:15:00|44.12|41.52|44.06|41.46|44.26|41.66|43.85|41.25|0
1674138000000|2023-01-19 14:20:00|44.03|41.43|44|41.4|44.17|41.57|43.88|41.28|0
1674138300000|2023-01-19 14:25:00|43.97|41.37|43.45|40.85|44.08|41.48|43.42|40.82|0
1674138600000|2023-01-19 14:30:00|43.56|40.96|42.96|40.36|43.56|40.96|42.54|39.94|0
1674138900000|2023-01-19 14:35:00|42.99|40.39|42.37|39.77|43.45|40.85|42.37|39.77|0
1674139200000|2023-01-19 14:40:00|42.4|39.8|43.03|40.43|43.32|40.72|42.2|39.6|0
1674139500000|2023-01-19 14:45:00|43|40.4|43.55|40.95|43.69|41.09|42.92|40.32|0
1674139800000|2023-01-19 14:50:00|43.6|41|43.57|40.97|43.75|41.15|43.06|40.46|0
1674140100000|2023-01-19 14:55:00|43.49|40.89|43|40.4|43.57|40.97|42.43|39.83|0
1674140400000|2023-01-19 15:00:00|42.97|40.37|43.14|40.54|43.4|40.8|42.66|40.06|0
1674140700000|2023-01-19 15:05:00|43.08|40.48|42.47|39.87|43.08|40.48|42.32|39.72|0
1674141000000|2023-01-19 15:10:00|42.49|39.89|42.69|40.09|43.21|40.61|42.11|39.51|0
1674141300000|2023-01-19 15:15:00|42.72|40.12|42.07|39.47|42.95|40.35|41.62|39.02|0
1674141600000|2023-01-19 15:20:00|42.1|39.5|42.63|40.03|42.63|40.03|41.9|39.3|0
1674141900000|2023-01-19 15:25:00|42.58|39.98|42.55|39.95|42.92|40.32|42.32|39.72|0
1674142200000|2023-01-19 15:30:00|42.6|40|42.97|40.37|43.15|40.55|42.6|40|0
1674142500000|2023-01-19 15:35:00|42.94|40.34|43.19|40.59|43.46|40.86|42.59|39.99|0
1674142800000|2023-01-19 15:40:00|42.99|40.39|43.36|40.76|43.5|40.9|42.9|40.3|0
1674143100000|2023-01-19 15:45:00|43.41|40.81|43.76|41.16|43.97|41.37|43.41|40.81|0
1674143400000|2023-01-19 15:50:00|43.7|41.1|44.02|41.42|44.14|41.54|43.67|41.07|0
1674143700000|2023-01-19 15:55:00|44.08|41.48|44.02|41.42|44.46|41.86|43.99|41.39|0
1674144000000|2023-01-19 16:00:00|44.08|41.48|44.05|41.45|44.25|41.65|43.61|41.01|0
1674144300000|2023-01-19 16:05:00|43.96|41.36|43.38|40.78|44.22|41.62|43.26|40.66|0
1674144600000|2023-01-19 16:10:00|43.35|40.75|43.2|40.6|43.35|40.75|42.75|40.15|0
1674144900000|2023-01-19 16:15:00|43.17|40.57|43.66|41.06|43.66|41.06|43.06|40.46|0
1674145200000|2023-01-19 16:20:00|43.64|41.04|43.84|41.24|43.92|41.32|43.64|41.04|0
1674145500000|2023-01-19 16:25:00|43.81|41.21|44.27|41.67|44.42|41.82|43.69|41.09|0
1674145800000|2023-01-19 16:30:00|44.3|41.7|44.33|41.73|44.42|41.82|44.04|41.44|0
1674146100000|2023-01-19 16:35:00|44.36|41.76|44.15|41.55|44.48|41.88|44.12|41.52|0
1674146400000|2023-01-19 16:40:00|44.18|41.58|44.83|42.23|44.83|42.23|44.1|41.5|0
1674146700000|2023-01-19 16:45:00|44.8|42.2|44.47|41.87|44.92|42.32|44.42|41.82|0
1674147000000|2023-01-19 16:50:00|44.5|41.9|44.59|41.99|44.74|42.14|44.47|41.87|0
1674147300000|2023-01-19 16:55:00|44.56|41.96|44.27|41.67|44.65|42.05|44.27|41.67|0
1674147600000|2023-01-19 17:00:00|44.29|41.69|43.68|41.08|44.29|41.69|43.48|40.88|0
1674147900000|2023-01-19 17:05:00|43.65|41.05|43.79|41.19|43.91|41.31|43.36|40.76|0
1674148200000|2023-01-19 17:10:00|43.82|41.22|43.24|40.64|43.85|41.25|43.24|40.64|0
1674148500000|2023-01-19 17:15:00|43.27|40.67|43.1|40.5|43.3|40.7|42.84|40.24|0
1674148800000|2023-01-19 17:20:00|43.15|40.55|43.61|41.01|43.67|41.07|43.13|40.53|0
1674149100000|2023-01-19 17:25:00|43.64|41.04|43.64|41.04|43.79|41.19|43.5|40.9|0
1674149400000|2023-01-19 17:30:00|43.67|41.07|43.7|41.1|43.85|41.25|43.58|40.98|0
1674149700000|2023-01-19 17:35:00|43.76|41.16|43.58|40.98|43.79|41.19|43.47|40.87|0
1674150000000|2023-01-19 17:40:00|43.61|41.01|43.75|41.15|43.84|41.24|43.44|40.84|0
1674150300000|2023-01-19 17:45:00|43.78|41.18|43.81|41.21|43.9|41.3|43.43|40.83|0
1674150600000|2023-01-19 17:50:00|43.78|41.18|44.07|41.47|44.07|41.47|43.66|41.06|0
1674150900000|2023-01-19 17:55:00|44.04|41.44|43.34|40.74|44.1|41.5|43.34|40.74|0
1674151200000|2023-01-19 18:00:00|43.23|40.63|42.57|39.97|43.4|40.8|42.46|39.86|0
1674151500000|2023-01-19 18:05:00|42.64|40.04|42.8|40.2|43.14|40.54|42.57|39.97|0
1674151800000|2023-01-19 18:10:00|42.82|40.22|42.77|40.17|43.25|40.65|42.71|40.11|0
1674152100000|2023-01-19 18:15:00|42.79|40.19|42.48|39.88|43.31|40.71|42.42|39.82|0
1674152400000|2023-01-19 18:20:00|42.51|39.91|42.59|39.99|42.71|40.11|42.08|39.48|0
1674152700000|2023-01-19 18:25:00|42.56|39.96|42.73|40.13|43.08|40.48|42.56|39.96|0
1674153000000|2023-01-19 18:30:00|42.65|40.05|40.13|37.53|42.65|40.05|40.05|37.45|0
1674153300000|2023-01-19 18:35:00|40.16|37.56|39.48|36.88|40.16|37.56|39.42|36.82|0
1674153600000|2023-01-19 18:40:00|39.45|36.85|39.95|37.35|40.44|37.84|38.99|36.39|0
1674153900000|2023-01-19 18:45:00|39.98|37.38|40.03|37.43|40.09|37.49|39.79|37.19|0
1674154200000|2023-01-19 18:50:00|40.06|37.46|40.25|37.65|40.36|37.76|40.01|37.41|0
1674154500000|2023-01-19 18:55:00|40.31|37.71|40.03|37.43|40.44|37.84|39.98|37.38|0
1674154800000|2023-01-19 19:00:00|40.06|37.46|40.08|37.48|40.52|37.92|39.87|37.27|0
1674155100000|2023-01-19 19:05:00|40.14|37.54|40.27|37.67|40.63|38.03|40.06|37.46|0
1674155400000|2023-01-19 19:10:00|40.3|37.7|39.76|37.16|40.38|37.78|39.65|37.05|0
1674155700000|2023-01-19 19:15:00|39.78|37.18|39.67|37.07|39.97|37.37|39.54|36.94|0
1674156000000|2023-01-19 19:20:00|39.65|37.05|38.97|36.37|39.75|37.15|38.95|36.35|0
1674156300000|2023-01-19 19:25:00|39|36.4|39.16|36.56|39.32|36.72|38.87|36.27|0
1674156600000|2023-01-19 19:30:00|39.11|36.51|39.02|36.42|39.45|36.85|38.97|36.37|0
1674156900000|2023-01-19 19:35:00|38.98|36.38|39.05|36.45|39.1|36.5|38.71|36.11|0
1674157200000|2023-01-19 19:40:00|39.1|36.5|39.02|36.42|39.29|36.69|38.76|36.16|0
1674157500000|2023-01-19 19:45:00|38.94|36.34|39.18|36.58|39.26|36.66|38.7|36.1|0
1674157800000|2023-01-19 19:50:00|39.23|36.63|39.47|36.87|39.5|36.9|39.18|36.58|0
1674158100000|2023-01-19 19:55:00|39.5|36.9|39.31|36.71|39.53|36.93|39.02|36.42|0
1674158400000|2023-01-19 20:00:00|39.28|36.68|38.96|36.36|39.28|36.68|38.86|36.26|0
1674158700000|2023-01-19 20:05:00|39.02|36.42|39.6|37|39.71|37.11|39.02|36.42|0
1674159000000|2023-01-19 20:10:00|39.55|36.95|39.52|36.92|39.85|37.25|39.36|36.76|0
1674159300000|2023-01-19 20:15:00|39.47|36.87|39.52|36.92|39.9|37.3|39.2|36.6|0
1674159600000|2023-01-19 20:20:00|39.55|36.95|39.68|37.08|39.84|37.24|39.52|36.92|0
1674159900000|2023-01-19 20:25:00|39.71|37.11|39.54|36.94|39.82|37.22|39.38|36.78|0
1674160200000|2023-01-19 20:30:00|39.46|36.86|39.76|37.16|40.09|37.49|39.46|36.86|0
1674160500000|2023-01-19 20:35:00|39.73|37.13|39.68|37.08|39.81|37.21|39.46|36.86|0
1674160800000|2023-01-19 20:40:00|39.65|37.05|40.16|37.56|40.25|37.65|39.65|37.05|0
1674161100000|2023-01-19 20:45:00|40.19|37.59|40.24|37.64|40.33|37.73|39.97|37.37|0
1674161400000|2023-01-19 20:50:00|40.19|37.59|40.66|38.06|40.79|38.19|40.11|37.51|0
1674161700000|2023-01-19 20:55:00|40.63|38.03|41.34|38.74|41.44|38.84|40.63|38.03|0
1674162000000|2023-01-19 21:00:00|41.24|38.64|40.57|37.97|41.29|38.69|40.19|37.59|0
1674162300000|2023-01-19 21:05:00|40.54|37.94|40.98|38.38|41.15|38.55|40.54|37.94|0
1674162600000|2023-01-19 21:10:00|41.04|38.44|41.07|38.47|41.12|38.52|40.96|38.36|0
1674162900000|2023-01-19 21:15:00|41.14|38.34|40.97|38.17|41.14|38.34|40.94|38.14|0
1674163200000|2023-01-19 21:20:00|40.98|38.18|40.94|38.14|41|38.2|40.94|38.14|0
1674163500000|2023-01-19 21:25:00|40.97|38.17|40.46|37.66|40.97|38.17|40.41|37.61|0
1674163800000|2023-01-19 21:30:00|40.49|37.69|40.38|37.58|40.55|37.75|40.35|37.55|0
1674164100000|2023-01-19 21:35:00|40.37|37.57|40.27|37.47|40.38|37.58|40.16|37.36|0
1674164400000|2023-01-19 21:40:00|40.3|37.5|40.32|37.52|40.35|37.55|40.27|37.47|0
1674164700000|2023-01-19 21:45:00|40.29|37.49|40.38|37.58|40.46|37.66|40.27|37.47|0
1674165000000|2023-01-19 21:50:00|40.35|37.55|40.32|37.52|40.42|37.62|40.26|37.46|0
1674165300000|2023-01-19 21:55:00|40.35|37.55|40.41|37.61|40.46|37.66|40.26|37.46|0
1674165600000|2023-01-19 22:00:00|40.38|37.58|40.39|37.59|40.39|37.59|40.38|37.58|0
1674165900000|2023-01-19 22:05:00|40.43|37.63|40.49|37.69|40.49|37.69|40.37|37.57|0
1674166200000|2023-01-19 22:10:00|40.46|37.66|40.45|37.65|40.58|37.78|40.45|37.65|0
1674166500000|2023-01-19 22:15:00|40.43|37.63|40.49|37.69|40.51|37.71|40.39|37.59|0
1674166800000|2023-01-19 22:20:00|40.5|37.7|40.49|37.69|40.5|37.7|40.49|37.69|0
1674167100000|2023-01-19 22:25:00|40.45|37.65|40.4|37.6|40.45|37.65|40.4|37.6|0
1674167400000|2023-01-19 22:30:00|40.39|37.59|40.27|37.47|40.39|37.59|40.27|37.47|0
1674167700000|2023-01-19 22:35:00|40.28|37.48|40.34|37.54|40.34|37.54|40.27|37.47|0
1674168000000|2023-01-19 22:40:00|40.36|37.56|40.35|37.55|40.37|37.57|40.35|37.55|0
1674168300000|2023-01-19 22:45:00|40.34|37.54|40.27|37.47|40.34|37.54|40.27|37.47|0
1674168600000|2023-01-19 22:50:00|40.26|37.46|40.21|37.41|40.27|37.47|40.21|37.41|0
1674168900000|2023-01-19 22:55:00|40.19|37.39|40.18|37.38|40.24|37.44|40.17|37.37|0
1674169200000|2023-01-19 23:00:00|40.12|37.32|40.05|37.25|40.16|37.36|39.91|37.11|0
1674169500000|2023-01-19 23:05:00|40.02|37.22|39.99|37.19|40.11|37.31|39.95|37.15|0
1674169800000|2023-01-19 23:10:00|39.97|37.17|40.08|37.28|40.19|37.39|39.94|37.14|0
1674170100000|2023-01-19 23:15:00|40.05|37.25|40.05|37.25|40.05|37.25|39.91|37.11|0
1674170400000|2023-01-19 23:20:00|40.07|37.27|40.02|37.22|40.16|37.36|39.98|37.18|0
1674170700000|2023-01-19 23:25:00|39.99|37.19|40.21|37.41|40.21|37.41|39.99|37.19|0
1674171000000|2023-01-19 23:30:00|40.19|37.39|40.34|37.54|40.43|37.63|40.13|37.33|0
1674171300000|2023-01-19 23:35:00|40.32|37.52|40.34|37.54|40.44|37.64|40.23|37.43|0
1674171600000|2023-01-19 23:40:00|40.31|37.51|40.37|37.57|40.48|37.68|40.31|37.51|0
1674171900000|2023-01-19 23:45:00|40.36|37.56|40.56|37.76|40.59|37.79|40.36|37.56|0
1674172200000|2023-01-19 23:50:00|40.59|37.79|40.53|37.73|40.63|37.83|40.53|37.73|0
1674172500000|2023-01-19 23:55:00|40.52|37.72|40.63|37.83|40.63|37.83|40.39|37.59|0
1674172800000|2023-01-20 00:00:00|40.64|37.84|40.33|37.53|40.67|37.87|40.33|37.53|0
1674173100000|2023-01-20 00:05:00|40.36|37.56|40.36|37.56|40.36|37.56|40.31|37.51|0
1674173400000|2023-01-20 00:10:00|40.33|37.53|40.22|37.42|40.36|37.56|40.19|37.39|0
1674173700000|2023-01-20 00:15:00|40.19|37.39|40.19|37.39|40.28|37.48|40.11|37.31|0
1674174000000|2023-01-20 00:20:00|40.15|37.35|40.14|37.34|40.19|37.39|40.05|37.25|0
1674174300000|2023-01-20 00:25:00|40.11|37.31|40.14|37.34|40.19|37.39|39.97|37.17|0
1674174600000|2023-01-20 00:30:00|40.11|37.31|40.16|37.36|40.19|37.39|40|37.2|0
1674174900000|2023-01-20 00:35:00|40.19|37.39|39.89|37.09|40.19|37.39|39.83|37.03|0
1674175200000|2023-01-20 00:40:00|39.9|37.1|40.05|37.25|40.08|37.28|39.9|37.1|0
1674175500000|2023-01-20 00:45:00|40.04|37.24|40.1|37.3|40.1|37.3|40.02|37.22|0
1674175800000|2023-01-20 00:50:00|40.12|37.32|40.18|37.38|40.18|37.38|40.05|37.25|0
1674176100000|2023-01-20 00:55:00|40.15|37.35|40.02|37.22|40.15|37.35|40.02|37.22|0
1674176400000|2023-01-20 01:00:00|39.99|37.19|40.04|37.24|40.04|37.24|39.77|36.97|0
1674176700000|2023-01-20 01:05:00|40.07|37.27|40.12|37.32|40.26|37.46|40.07|37.27|0
1674177000000|2023-01-20 01:10:00|40.1|37.3|40.09|37.29|40.18|37.38|40.04|37.24|0
1674177300000|2023-01-20 01:15:00|40.12|37.32|40.08|37.28|40.29|37.49|40.07|37.27|0
1674177600000|2023-01-20 01:20:00|40.07|37.27|39.9|37.1|40.11|37.31|39.87|37.07|0
1674177900000|2023-01-20 01:25:00|39.87|37.07|39.76|36.96|39.87|37.07|39.74|36.94|0
1674178200000|2023-01-20 01:30:00|39.74|36.94|39.92|37.12|39.92|37.12|39.72|36.92|0
1674178500000|2023-01-20 01:35:00|39.95|37.15|39.95|37.15|40.05|37.25|39.87|37.07|0
1674178800000|2023-01-20 01:40:00|39.92|37.12|39.84|37.04|39.92|37.12|39.81|37.01|0
1674179100000|2023-01-20 01:45:00|39.81|37.01|39.95|37.15|40|37.2|39.81|37.01|0
1674179400000|2023-01-20 01:50:00|39.97|37.17|39.88|37.08|40.04|37.24|39.81|37.01|0
1674179700000|2023-01-20 01:55:00|39.84|37.04|39.81|37.01|39.86|37.06|39.75|36.95|0
1674180000000|2023-01-20 02:00:00|39.84|37.04|39.89|37.09|39.92|37.12|39.81|37.01|0
1674180300000|2023-01-20 02:05:00|39.91|37.11|39.91|37.11|39.94|37.14|39.89|37.09|0
1674180600000|2023-01-20 02:10:00|39.89|37.09|39.97|37.17|39.97|37.17|39.82|37.02|0
1674180900000|2023-01-20 02:15:00|39.99|37.19|39.83|37.03|39.99|37.19|39.82|37.02|0
1674181200000|2023-01-20 02:20:00|39.86|37.06|39.94|37.14|39.94|37.14|39.8|37|0
1674181500000|2023-01-20 02:25:00|39.96|37.16|39.88|37.08|39.96|37.16|39.83|37.03|0
1674181800000|2023-01-20 02:30:00|39.85|37.05|40.02|37.22|40.03|37.23|39.85|37.05|0
1674182100000|2023-01-20 02:35:00|39.99|37.19|40.1|37.3|40.18|37.38|39.96|37.16|0
1674182400000|2023-01-20 02:40:00|40.08|37.28|40.18|37.38|40.2|37.4|40.08|37.28|0
1674182700000|2023-01-20 02:45:00|40.2|37.4|40.12|37.32|40.2|37.4|40.09|37.29|0
1674183000000|2023-01-20 02:50:00|40.11|37.31|40.15|37.35|40.2|37.4|40.08|37.28|0
1674183300000|2023-01-20 02:55:00|40.12|37.32|40.23|37.43|40.23|37.43|40.12|37.32|0
1674183600000|2023-01-20 03:00:00|40.2|37.4|40.09|37.29|40.23|37.43|40.08|37.28|0
1674183900000|2023-01-20 03:05:00|40.1|37.3|40.09|37.29|40.12|37.32|40.07|37.27|0
1674184200000|2023-01-20 03:10:00|40.07|37.27|40.11|37.31|40.11|37.31|40.06|37.26|0
1674184500000|2023-01-20 03:15:00|40.14|37.34|40.19|37.39|40.22|37.42|40.09|37.29|0
1674184800000|2023-01-20 03:20:00|40.22|37.42|40.25|37.45|40.25|37.45|40.17|37.37|0
1674185100000|2023-01-20 03:25:00|40.23|37.43|40.19|37.39|40.25|37.45|40.16|37.36|0
1674185400000|2023-01-20 03:30:00|40.16|37.36|40.05|37.25|40.16|37.36|40|37.2|0
1674185700000|2023-01-20 03:35:00|40.08|37.28|40.02|37.22|40.13|37.33|40.02|37.22|0
1674186000000|2023-01-20 03:40:00|40.04|37.24|39.89|37.09|40.04|37.24|39.89|37.09|0
1674186300000|2023-01-20 03:45:00|39.86|37.06|39.99|37.19|39.99|37.19|39.86|37.06|0
1674186600000|2023-01-20 03:50:00|39.97|37.17|39.99|37.19|39.99|37.19|39.88|37.08|0
1674186900000|2023-01-20 03:55:00|39.96|37.16|40.02|37.22|40.04|37.24|39.96|37.16|0
1674187200000|2023-01-20 04:00:00|39.99|37.19|39.91|37.11|39.99|37.19|39.85|37.05|0
1674187500000|2023-01-20 04:05:00|39.93|37.13|40.07|37.27|40.07|37.27|39.93|37.13|0
1674187800000|2023-01-20 04:10:00|40.04|37.24|40.04|37.24|40.07|37.27|40.01|37.21|0
1674188100000|2023-01-20 04:15:00|40.01|37.21|39.96|37.16|40.03|37.23|39.94|37.14|0
1674188400000|2023-01-20 04:20:00|39.93|37.13|39.9|37.1|39.93|37.13|39.87|37.07|0
1674188700000|2023-01-20 04:25:00|39.89|37.09|40.04|37.24|40.04|37.24|39.87|37.07|0
1674189000000|2023-01-20 04:30:00|40.01|37.21|39.92|37.12|40.01|37.21|39.84|37.04|0
1674189300000|2023-01-20 04:35:00|39.94|37.14|39.87|37.07|39.95|37.15|39.84|37.04|0
1674189600000|2023-01-20 04:40:00|39.9|37.1|39.92|37.12|39.92|37.12|39.87|37.07|0
1674189900000|2023-01-20 04:45:00|39.89|37.09|39.87|37.07|39.89|37.09|39.85|37.05|0
1674190200000|2023-01-20 04:50:00|39.84|37.04|39.84|37.04|39.92|37.12|39.81|37.01|0
1674190500000|2023-01-20 04:55:00|39.81|37.01|39.86|37.06|39.86|37.06|39.81|37.01|0
1674190800000|2023-01-20 05:00:00|39.85|37.05|39.81|37.01|39.92|37.12|39.78|36.98|0
1674191100000|2023-01-20 05:05:00|39.83|37.03|39.89|37.09|39.89|37.09|39.78|36.98|0
1674191400000|2023-01-20 05:10:00|39.86|37.06|39.89|37.09|39.91|37.11|39.83|37.03|0
1674191700000|2023-01-20 05:15:00|39.87|37.07|39.86|37.06|39.94|37.14|39.86|37.06|0
1674192000000|2023-01-20 05:20:00|39.83|37.03|39.94|37.14|39.94|37.14|39.77|36.97|0
1674192300000|2023-01-20 05:25:00|39.91|37.11|39.85|37.05|39.94|37.14|39.83|37.03|0
1674192600000|2023-01-20 05:30:00|39.8|37|39.85|37.05|39.96|37.16|39.77|36.97|0
1674192900000|2023-01-20 05:35:00|39.83|37.03|39.8|37|39.85|37.05|39.77|36.97|0
1674193200000|2023-01-20 05:40:00|39.78|36.98|39.69|36.89|39.8|37|39.69|36.89|0
1674193500000|2023-01-20 05:45:00|39.71|36.91|39.77|36.97|39.77|36.97|39.69|36.89|0
1674193800000|2023-01-20 05:50:00|39.74|36.94|39.71|36.91|39.74|36.94|39.63|36.83|0
1674194100000|2023-01-20 05:55:00|39.68|36.88|39.65|36.85|39.71|36.91|39.65|36.85|0
1674194400000|2023-01-20 06:00:00|39.68|36.88|39.68|36.88|39.74|36.94|39.65|36.85|0
1674194700000|2023-01-20 06:05:00|39.65|36.85|39.68|36.88|39.68|36.88|39.57|36.77|0
1674195000000|2023-01-20 06:10:00|39.67|36.87|39.84|37.04|39.87|37.07|39.65|36.85|0
1674195300000|2023-01-20 06:15:00|39.81|37.01|39.8|37|39.87|37.07|39.77|36.97|0
1674195600000|2023-01-20 06:20:00|39.78|36.98|39.78|36.98|39.87|37.07|39.76|36.96|0
1674195900000|2023-01-20 06:25:00|39.76|36.96|39.73|36.93|39.78|36.98|39.67|36.87|0
1674196200000|2023-01-20 06:30:00|39.7|36.9|39.81|37.01|39.81|37.01|39.67|36.87|0
1674196500000|2023-01-20 06:35:00|39.78|36.98|39.89|37.09|39.92|37.12|39.78|36.98|0
1674196800000|2023-01-20 06:40:00|39.86|37.06|39.94|37.14|40|37.2|39.86|37.06|0
1674197100000|2023-01-20 06:45:00|39.91|37.11|39.91|37.11|39.94|37.14|39.86|37.06|0
1674197400000|2023-01-20 06:50:00|39.88|37.08|39.69|36.89|39.88|37.08|39.67|36.87|0
1674197700000|2023-01-20 06:55:00|39.72|36.92|39.8|37|39.83|37.03|39.72|36.92|0
1674198000000|2023-01-20 07:00:00|39.83|37.03|39.8|37|39.92|37.12|39.77|36.97|0
1674198300000|2023-01-20 07:05:00|39.7|37.1|39.62|37.02|39.73|37.13|39.59|36.99|0
1674198600000|2023-01-20 07:10:00|39.6|37|39.45|36.85|39.63|37.03|39.45|36.85|0
1674198900000|2023-01-20 07:15:00|39.48|36.88|39.4|36.8|39.49|36.89|39.34|36.74|0
1674199200000|2023-01-20 07:20:00|39.37|36.77|39.15|36.55|39.41|36.81|39.04|36.44|0
1674199500000|2023-01-20 07:25:00|39.18|36.58|39.5|36.9|39.69|37.09|39.04|36.44|0
1674199800000|2023-01-20 07:30:00|39.47|36.87|39.58|36.98|39.66|37.06|39.47|36.87|0
1674200100000|2023-01-20 07:35:00|39.56|36.96|39.57|36.97|39.58|36.98|39.52|36.92|0
1674200400000|2023-01-20 07:40:00|39.56|36.96|39.49|36.89|39.59|36.99|39.46|36.86|0
1674200700000|2023-01-20 07:45:00|39.46|36.86|39.36|36.76|39.55|36.95|39.36|36.76|0
1674201000000|2023-01-20 07:50:00|39.38|36.78|39.43|36.83|39.46|36.86|39.27|36.67|0
1674201300000|2023-01-20 07:55:00|39.41|36.81|39.49|36.89|39.49|36.89|39.35|36.75|0
1674201600000|2023-01-20 08:00:00|39.46|36.86|39.58|36.98|39.76|37.16|39.46|36.86|0
1674201900000|2023-01-20 08:05:00|39.59|36.99|39.7|37.1|39.76|37.16|39.57|36.97|0
1674202200000|2023-01-20 08:10:00|39.67|37.07|39.75|37.15|39.86|37.26|39.67|37.07|0
1674202500000|2023-01-20 08:15:00|39.74|37.14|39.81|37.21|39.89|37.29|39.74|37.14|0
1674202800000|2023-01-20 08:20:00|39.78|37.18|40.54|37.94|40.54|37.94|39.78|37.18|0
1674203100000|2023-01-20 08:25:00|40.56|37.96|40.46|37.86|40.71|38.11|40.41|37.81|0
1674203400000|2023-01-20 08:30:00|40.51|37.91|40.4|37.8|40.79|38.19|40.35|37.75|0
1674203700000|2023-01-20 08:35:00|40.35|37.75|40.21|37.61|40.46|37.86|40.21|37.61|0
1674204000000|2023-01-20 08:40:00|40.22|37.62|39.93|37.33|40.29|37.69|39.93|37.33|0
1674204300000|2023-01-20 08:45:00|39.96|37.36|40.15|37.55|40.15|37.55|39.93|37.33|0
1674204600000|2023-01-20 08:50:00|40.21|37.61|40.45|37.85|40.65|38.05|40.21|37.61|0
1674204900000|2023-01-20 08:55:00|40.44|37.84|40.35|37.75|40.48|37.88|40.16|37.56|0
1674205200000|2023-01-20 09:00:00|40.34|37.74|40.57|37.97|40.57|37.97|40.28|37.68|0
1674205500000|2023-01-20 09:05:00|40.56|37.96|40.93|38.33|41.09|38.49|40.56|37.96|0
1674205800000|2023-01-20 09:10:00|40.92|38.32|41.08|38.48|41.2|38.6|40.89|38.29|0
1674206100000|2023-01-20 09:15:00|41.14|38.54|40.53|37.93|41.14|38.54|40.53|37.93|0
1674206400000|2023-01-20 09:20:00|40.54|37.94|40.47|37.87|40.54|37.94|40.22|37.62|0
1674206700000|2023-01-20 09:25:00|40.44|37.84|40.44|37.84|40.48|37.88|40.25|37.65|0
1674207000000|2023-01-20 09:30:00|40.47|37.87|40.41|37.81|40.55|37.95|40.33|37.73|0
1674207300000|2023-01-20 09:35:00|40.4|37.8|40.47|37.87|40.55|37.95|40.38|37.78|0
1674207600000|2023-01-20 09:40:00|40.48|37.88|40.62|38.02|40.63|38.03|40.44|37.84|0
1674207900000|2023-01-20 09:45:00|40.6|38|40.82|38.22|40.82|38.22|40.6|38|0
1674208200000|2023-01-20 09:50:00|40.79|38.19|40.79|38.19|40.82|38.22|40.6|38|0
1674208500000|2023-01-20 09:55:00|40.76|38.16|40.96|38.36|41.04|38.44|40.65|38.05|0
1674208800000|2023-01-20 10:00:00|41.01|38.41|41.15|38.55|41.21|38.61|40.99|38.39|0
1674209100000|2023-01-20 10:05:00|41.12|38.52|41.32|38.72|41.38|38.78|41.07|38.47|0
1674209400000|2023-01-20 10:10:00|41.35|38.75|40.79|38.19|41.52|38.92|40.77|38.17|0
1674209700000|2023-01-20 10:15:00|40.77|38.17|40.62|38.02|40.79|38.19|40.56|37.96|0
1674210000000|2023-01-20 10:20:00|40.65|38.05|40.87|38.27|40.87|38.27|40.65|38.05|0
1674210300000|2023-01-20 10:25:00|40.78|38.18|40.87|38.27|41.03|38.43|40.78|38.18|0
1674210600000|2023-01-20 10:30:00|40.84|38.24|40.48|37.88|40.87|38.27|40.48|37.88|0
1674210900000|2023-01-20 10:35:00|40.5|37.9|40.64|38.04|40.77|38.17|40.45|37.85|0
1674211200000|2023-01-20 10:40:00|40.67|38.07|40.89|38.29|41.01|38.41|40.64|38.04|0
1674211500000|2023-01-20 10:45:00|40.86|38.26|40.5|37.9|40.89|38.29|40.47|37.87|0
1674211800000|2023-01-20 10:50:00|40.53|37.93|40.53|37.93|40.55|37.95|40.42|37.82|0
1674212100000|2023-01-20 10:55:00|40.52|37.92|40.44|37.84|40.61|38.01|40.28|37.68|0
1674212400000|2023-01-20 11:00:00|40.55|37.95|40.69|38.09|40.87|38.27|40.55|37.95|0
1674212700000|2023-01-20 11:05:00|40.66|38.06|40.77|38.17|40.83|38.23|40.55|37.95|0
1674213000000|2023-01-20 11:10:00|40.76|38.16|40.74|38.14|40.8|38.2|40.63|38.03|0
1674213300000|2023-01-20 11:15:00|40.75|38.15|40.77|38.17|40.77|38.17|40.55|37.95|0
1674213600000|2023-01-20 11:20:00|40.74|38.14|40.93|38.33|40.93|38.33|40.68|38.08|0
1674213900000|2023-01-20 11:25:00|40.92|38.32|40.68|38.08|41.07|38.47|40.68|38.08|0
1674214200000|2023-01-20 11:30:00|40.72|38.12|40.6|38|40.74|38.14|40.46|37.86|0
1674214500000|2023-01-20 11:35:00|40.62|38.02|40.65|38.05|40.73|38.13|40.51|37.91|0
1674214800000|2023-01-20 11:40:00|40.66|38.06|40.68|38.08|40.82|38.22|40.65|38.05|0
1674215100000|2023-01-20 11:45:00|40.69|38.09|40.7|38.1|40.76|38.16|40.56|37.96|0
1674215400000|2023-01-20 11:50:00|40.73|38.13|40.78|38.18|40.84|38.24|40.62|38.02|0
1674215700000|2023-01-20 11:55:00|40.76|38.16|40.25|37.65|40.84|38.24|40.11|37.51|0
1674216000000|2023-01-20 12:00:00|40.33|37.73|40.4|37.8|40.44|37.84|40.26|37.66|0
1674216300000|2023-01-20 12:05:00|40.41|37.81|40.27|37.67|40.48|37.88|40.22|37.62|0
1674216600000|2023-01-20 12:10:00|40.22|37.62|40.08|37.48|40.24|37.64|40.05|37.45|0
1674216900000|2023-01-20 12:15:00|40.09|37.49|40.21|37.61|40.23|37.63|40.05|37.45|0
1674217200000|2023-01-20 12:20:00|40.16|37.56|40.27|37.67|40.32|37.72|40.08|37.48|0
1674217500000|2023-01-20 12:25:00|40.24|37.64|40.02|37.42|40.29|37.69|39.99|37.39|0
1674217800000|2023-01-20 12:30:00|40.05|37.45|39.72|37.12|40.05|37.45|39.69|37.09|0
1674218100000|2023-01-20 12:35:00|39.69|37.09|39.53|36.93|39.72|37.12|39.5|36.9|0
1674218400000|2023-01-20 12:40:00|39.55|36.95|39.42|36.82|39.55|36.95|39.23|36.63|0
1674218700000|2023-01-20 12:45:00|39.39|36.79|39.23|36.63|39.42|36.82|39.23|36.63|0
1674219000000|2023-01-20 12:50:00|39.2|36.6|39.75|37.15|39.83|37.23|39.16|36.56|0
1674219300000|2023-01-20 12:55:00|39.76|37.16|39.83|37.23|39.85|37.25|39.64|37.04|0
1674219600000|2023-01-20 13:00:00|39.85|37.25|39.63|37.03|39.91|37.31|39.61|37.01|0
1674219900000|2023-01-20 13:05:00|39.61|37.01|39.74|37.14|39.74|37.14|39.44|36.84|0
1674220200000|2023-01-20 13:10:00|39.71|37.11|39.71|37.11|39.82|37.22|39.63|37.03|0
1674220500000|2023-01-20 13:15:00|39.74|37.14|39.85|37.25|39.98|37.38|39.68|37.08|0
1674220800000|2023-01-20 13:20:00|39.82|37.22|39.98|37.38|40.09|37.49|39.74|37.14|0
1674221100000|2023-01-20 13:25:00|40.01|37.41|40.17|37.57|40.2|37.6|39.9|37.3|0
1674221400000|2023-01-20 13:30:00|40.2|37.6|40.18|37.58|40.39|37.79|40.06|37.46|0
1674221700000|2023-01-20 13:35:00|40.2|37.6|40.22|37.62|40.47|37.87|40.2|37.6|0
1674222000000|2023-01-20 13:40:00|40.25|37.65|40.11|37.51|40.33|37.73|40|37.4|0
1674222300000|2023-01-20 13:45:00|40.08|37.48|40.33|37.73|40.38|37.78|39.97|37.37|0
1674222600000|2023-01-20 13:50:00|40.36|37.76|40.44|37.84|40.49|37.89|40.3|37.7|0
1674222900000|2023-01-20 13:55:00|40.47|37.87|40.63|38.03|40.69|38.09|40.45|37.85|0
1674223200000|2023-01-20 14:00:00|40.71|38.11|40.43|37.83|40.74|38.14|40.41|37.81|0
1674223500000|2023-01-20 14:05:00|40.46|37.86|40.24|37.64|40.55|37.95|40.19|37.59|0
1674223800000|2023-01-20 14:10:00|40.21|37.61|39.94|37.34|40.27|37.67|39.94|37.34|0
1674224100000|2023-01-20 14:15:00|40.02|37.42|39.88|37.28|40.08|37.48|39.77|37.17|0
1674224400000|2023-01-20 14:20:00|39.94|37.34|39.64|37.04|39.95|37.35|39.64|37.04|0
1674224700000|2023-01-20 14:25:00|39.61|37.01|39.58|36.98|39.74|37.14|39.34|36.74|0
1674225000000|2023-01-20 14:30:00|39.53|36.93|41.09|38.49|41.2|38.6|39.53|36.93|0
1674225300000|2023-01-20 14:35:00|41.11|38.51|40.97|38.37|41.53|38.93|40.39|37.79|0
1674225600000|2023-01-20 14:40:00|41|38.4|40.34|37.74|41.08|38.48|40.28|37.68|0
1674225900000|2023-01-20 14:45:00|40.31|37.71|40.55|37.95|40.69|38.09|40.25|37.65|0
1674226200000|2023-01-20 14:50:00|40.47|37.87|40.36|37.76|40.67|38.07|39.84|37.24|0
1674226500000|2023-01-20 14:55:00|40.44|37.84|40.19|37.59|40.53|37.93|39.79|37.19|0
1674226800000|2023-01-20 15:00:00|40.21|37.61|40.08|37.48|40.63|38.03|39.95|37.35|0
1674227100000|2023-01-20 15:05:00|40.06|37.46|39.19|36.59|40.06|37.46|39.01|36.41|0
1674227400000|2023-01-20 15:10:00|39.14|36.54|39.49|36.89|39.49|36.89|39.06|36.46|0
1674227700000|2023-01-20 15:15:00|39.51|36.91|39.7|37.1|39.94|37.34|39.4|36.8|0
1674228000000|2023-01-20 15:20:00|39.67|37.07|38.84|36.24|40.21|37.61|38.66|36.06|0
1674228300000|2023-01-20 15:25:00|38.79|36.19|38.34|35.74|39.06|36.46|38.23|35.63|0
1674228600000|2023-01-20 15:30:00|38.21|35.61|38.27|35.67|38.67|36.07|38|35.4|0
1674228900000|2023-01-20 15:35:00|38.24|35.64|38.37|35.77|38.48|35.88|38.11|35.51|0
1674229200000|2023-01-20 15:40:00|38.34|35.74|38.61|36.01|38.61|36.01|38.21|35.61|0
1674229500000|2023-01-20 15:45:00|38.63|36.03|38.45|35.85|38.71|36.11|38.39|35.79|0
1674229800000|2023-01-20 15:50:00|38.47|35.87|38.29|35.69|38.68|36.08|38.29|35.69|0
1674230100000|2023-01-20 15:55:00|38.31|35.71|38.42|35.82|38.42|35.82|38.08|35.48|0
1674230400000|2023-01-20 16:00:00|38.44|35.84|37.68|35.08|38.47|35.87|37.63|35.03|0
1674230700000|2023-01-20 16:05:00|37.63|35.03|37.76|35.16|37.86|35.26|37.58|34.98|0
1674231000000|2023-01-20 16:10:00|37.73|35.13|37.35|34.75|37.73|35.13|37.11|34.51|0
1674231300000|2023-01-20 16:15:00|37.3|34.7|37.22|34.62|37.45|34.85|37.22|34.62|0
1674231600000|2023-01-20 16:20:00|37.17|34.57|36.9|34.3|37.31|34.71|36.77|34.17|0
1674231900000|2023-01-20 16:25:00|36.87|34.27|36.31|33.71|36.95|34.35|36.26|33.66|0
1674232200000|2023-01-20 16:30:00|36.21|33.61|36.26|33.66|36.44|33.84|36.19|33.59|0
1674232500000|2023-01-20 16:35:00|36.24|33.64|36.82|34.22|36.84|34.24|36.24|33.64|0
1674232800000|2023-01-20 16:40:00|36.84|34.24|36.84|34.24|36.97|34.37|36.69|34.09|0
1674233100000|2023-01-20 16:45:00|36.87|34.27|36.61|34.01|36.87|34.27|36.48|33.88|0
1674233400000|2023-01-20 16:50:00|36.58|33.98|36.91|34.31|36.91|34.31|36.58|33.98|0
1674233700000|2023-01-20 16:55:00|36.89|34.29|36.89|34.29|37.04|34.44|36.68|34.08|0
1674234000000|2023-01-20 17:00:00|36.91|34.31|36.63|34.03|36.91|34.31|36.63|34.03|0
1674234300000|2023-01-20 17:05:00|36.61|34.01|36.66|34.06|36.76|34.16|36.5|33.9|0
1674234600000|2023-01-20 17:10:00|36.68|34.08|36.68|34.08|36.91|34.31|36.55|33.95|0
1674234900000|2023-01-20 17:15:00|36.7|34.1|36.53|33.93|36.81|34.21|36.45|33.85|0
1674235200000|2023-01-20 17:20:00|36.55|33.95|36.47|33.87|36.68|34.08|36.35|33.75|0
1674235500000|2023-01-20 17:25:00|36.45|33.85|36.55|33.95|36.62|34.02|36.35|33.75|0
1674235800000|2023-01-20 17:30:00|36.57|33.97|36.72|34.12|36.85|34.25|36.55|33.95|0
1674236100000|2023-01-20 17:35:00|36.75|34.15|36.55|33.95|36.8|34.2|36.55|33.95|0
1674236400000|2023-01-20 17:40:00|36.52|33.92|36.57|33.97|36.59|33.99|36.44|33.84|0
1674236700000|2023-01-20 17:45:00|36.59|33.99|36.34|33.74|36.7|34.1|36.29|33.69|0
1674237000000|2023-01-20 17:50:00|36.39|33.79|36.17|33.57|36.39|33.79|36.07|33.47|0
1674237300000|2023-01-20 17:55:00|36.18|33.58|36.54|33.94|36.54|33.94|36.17|33.57|0
1674237600000|2023-01-20 18:00:00|36.52|33.92|36.34|33.74|36.57|33.97|35.99|33.39|0
1674237900000|2023-01-20 18:05:00|36.29|33.69|36.46|33.86|36.49|33.89|36.21|33.61|0
1674238200000|2023-01-20 18:10:00|36.49|33.89|36.36|33.76|37.1|34.5|36.24|33.64|0
1674238500000|2023-01-20 18:15:00|36.34|33.74|37.07|34.47|37.07|34.47|36.24|33.64|0
1674238800000|2023-01-20 18:20:00|37.2|34.6|36.87|34.27|37.28|34.68|36.87|34.27|0
1674239100000|2023-01-20 18:25:00|36.88|34.28|36.79|34.19|36.97|34.37|36.69|34.09|0
1674239400000|2023-01-20 18:30:00|36.76|34.16|36.26|33.66|36.76|34.16|36.18|33.58|0
1674239700000|2023-01-20 18:35:00|36.23|33.63|35.63|33.03|36.31|33.71|35.46|32.86|0
1674240000000|2023-01-20 18:40:00|35.61|33.01|35.75|33.15|35.88|33.28|35.46|32.86|0
1674240300000|2023-01-20 18:45:00|35.73|33.13|35.23|32.63|35.82|33.22|35.18|32.58|0
1674240600000|2023-01-20 18:50:00|35.21|32.61|35.17|32.57|35.95|33.35|34.99|32.39|0
1674240900000|2023-01-20 18:55:00|35.19|32.59|35.12|32.52|35.34|32.74|35.02|32.42|0
1674241200000|2023-01-20 19:00:00|35.09|32.49|35.14|32.54|35.31|32.71|34.99|32.39|0
1674241500000|2023-01-20 19:05:00|35.11|32.51|35.09|32.49|35.26|32.66|35.06|32.46|0
1674241800000|2023-01-20 19:10:00|35.11|32.51|34.97|32.37|35.14|32.54|34.84|32.24|0
1674242100000|2023-01-20 19:15:00|34.94|32.34|34.94|32.34|34.99|32.39|34.75|32.15|0
1674242400000|2023-01-20 19:20:00|34.92|32.32|34.67|32.07|35.04|32.44|34.65|32.05|0
1674242700000|2023-01-20 19:25:00|34.7|32.1|34.67|32.07|34.82|32.22|34.6|32|0
1674243000000|2023-01-20 19:30:00|34.7|32.1|34.89|32.29|34.96|32.36|34.24|31.64|0
1674243300000|2023-01-20 19:35:00|34.86|32.26|34.81|32.21|34.96|32.36|34.77|32.17|0
1674243600000|2023-01-20 19:40:00|34.79|32.19|34.81|32.21|34.91|32.31|34.72|32.12|0
1674243900000|2023-01-20 19:45:00|34.84|32.24|34.98|32.38|35.08|32.48|34.79|32.19|0
1674244200000|2023-01-20 19:50:00|34.96|32.36|35.03|32.43|35.17|32.57|34.95|32.35|0
1674244500000|2023-01-20 19:55:00|35.07|32.47|34.69|32.09|35.15|32.55|34.64|32.04|0
1674244800000|2023-01-20 20:00:00|34.62|32.02|34.28|31.68|34.62|32.02|34.21|31.61|0
1674245100000|2023-01-20 20:05:00|34.26|31.66|34.09|31.49|34.37|31.77|33.99|31.39|0
1674245400000|2023-01-20 20:10:00|34.11|31.51|33.59|30.99|34.16|31.56|33.57|30.97|0
1674245700000|2023-01-20 20:15:00|33.57|30.97|33.5|30.9|33.59|30.99|33.29|30.69|0
1674246000000|2023-01-20 20:20:00|33.52|30.92|33.99|31.39|34.18|31.58|33.52|30.92|0
1674246300000|2023-01-20 20:25:00|34.01|31.41|33.87|31.27|34.01|31.41|33.75|31.15|0
1674246600000|2023-01-20 20:30:00|33.85|31.25|33.94|31.34|33.96|31.36|33.64|31.04|0
1674246900000|2023-01-20 20:35:00|33.96|31.36|33.63|31.03|34.58|31.98|33.63|31.03|0
1674247200000|2023-01-20 20:40:00|33.66|31.06|33.77|31.17|33.82|31.22|33.59|30.99|0
1674247500000|2023-01-20 20:45:00|33.87|31.27|33.49|30.89|33.96|31.36|33.45|30.85|0
1674247800000|2023-01-20 20:50:00|33.56|30.96|33.12|30.52|33.66|31.06|33.05|30.45|0
1674248100000|2023-01-20 20:55:00|33.07|30.47|33.05|30.45|33.33|30.73|32.84|30.24|0
1674248400000|2023-01-20 21:00:00|33.21|30.61|33.16|30.56|33.42|30.82|33.14|30.54|0
1674248700000|2023-01-20 21:05:00|33.19|30.59|33.25|30.65|33.25|30.65|33.16|30.56|0
1674249000000|2023-01-20 21:10:00|33.28|30.68|33.22|30.62|33.39|30.79|33.16|30.56|0
1674437100000|2023-01-23 01:25:00|33.55|30.75|33.55|30.75|33.55|30.75|33.55|30.75|0
1674437400000|2023-01-23 01:30:00|33.53|30.73|33.58|30.78|33.6|30.8|33.53|30.73|0
1674437700000|2023-01-23 01:35:00|33.57|30.77|33.66|30.86|33.66|30.86|33.57|30.77|0
1674438000000|2023-01-23 01:40:00|33.64|30.84|33.62|30.82|33.66|30.86|33.59|30.79|0
1674438300000|2023-01-23 01:45:00|33.6|30.8|33.64|30.84|33.66|30.86|33.6|30.8|0
1674438600000|2023-01-23 01:50:00|33.66|30.86|33.66|30.86|33.66|30.86|33.64|30.84|0
1674438900000|2023-01-23 01:55:00|33.64|30.84|33.59|30.79|33.66|30.86|33.57|30.77|0
1674439200000|2023-01-23 02:00:00|33.61|30.81|33.49|30.69|33.61|30.81|33.49|30.69|0
1674439500000|2023-01-23 02:05:00|33.47|30.67|33.47|30.67|33.52|30.72|33.45|30.65|0
1674439800000|2023-01-23 02:10:00|33.45|30.65|33.47|30.67|33.52|30.72|33.4|30.6|0
1674440100000|2023-01-23 02:15:00|33.49|30.69|33.54|30.74|33.54|30.74|33.47|30.67|0
1674440400000|2023-01-23 02:20:00|33.51|30.71|33.49|30.69|33.54|30.74|33.47|30.67|0
1674440700000|2023-01-23 02:25:00|33.47|30.67|33.56|30.76|33.56|30.76|33.46|30.66|0
1674441000000|2023-01-23 02:30:00|33.53|30.73|33.58|30.78|33.58|30.78|33.49|30.69|0
1674441300000|2023-01-23 02:35:00|33.57|30.77|33.65|30.85|33.67|30.87|33.56|30.76|0
1674441600000|2023-01-23 02:40:00|33.67|30.87|33.74|30.94|33.74|30.94|33.67|30.87|0
1674441900000|2023-01-23 02:45:00|33.76|30.96|33.69|30.89|33.76|30.96|33.67|30.87|0
1674442200000|2023-01-23 02:50:00|33.67|30.87|33.67|30.87|33.69|30.89|33.67|30.87|0
1674442500000|2023-01-23 02:55:00|33.69|30.89|33.67|30.87|33.69|30.89|33.62|30.82|0
1674442800000|2023-01-23 03:00:00|33.64|30.84|33.64|30.84|33.66|30.86|33.59|30.79|0
1674443100000|2023-01-23 03:05:00|33.65|30.85|33.62|30.82|33.66|30.86|33.62|30.82|0
1674443400000|2023-01-23 03:10:00|33.59|30.79|33.54|30.74|33.61|30.81|33.53|30.73|0
1674443700000|2023-01-23 03:15:00|33.52|30.72|33.54|30.74|33.57|30.77|33.5|30.7|0
1674444000000|2023-01-23 03:20:00|33.57|30.77|33.52|30.72|33.57|30.77|33.5|30.7|0
1674444300000|2023-01-23 03:25:00|33.5|30.7|33.56|30.76|33.56|30.76|33.5|30.7|0
1674444600000|2023-01-23 03:30:00|33.59|30.79|33.61|30.81|33.61|30.81|33.56|30.76|0
1674444900000|2023-01-23 03:35:00|33.59|30.79|33.63|30.83|33.65|30.85|33.58|30.78|0
1674445200000|2023-01-23 03:40:00|33.64|30.84|33.61|30.81|33.65|30.85|33.61|30.81|0
1674445500000|2023-01-23 03:45:00|33.63|30.83|33.56|30.76|33.63|30.83|33.56|30.76|0
1674445800000|2023-01-23 03:50:00|33.58|30.78|33.56|30.76|33.58|30.78|33.53|30.73|0
1674446100000|2023-01-23 03:55:00|33.53|30.73|33.6|30.8|33.6|30.8|33.53|30.73|0
1674446400000|2023-01-23 04:00:00|33.58|30.78|33.55|30.75|33.58|30.78|33.48|30.68|0
1674446700000|2023-01-23 04:05:00|33.58|30.78|33.72|30.92|33.72|30.92|33.55|30.75|0
1674447000000|2023-01-23 04:10:00|33.74|30.94|33.67|30.87|33.74|30.94|33.67|30.87|0
1674447300000|2023-01-23 04:15:00|33.69|30.89|33.55|30.75|33.69|30.89|33.55|30.75|0
1674447600000|2023-01-23 04:20:00|33.57|30.77|33.6|30.8|33.6|30.8|33.55|30.75|0
1674447900000|2023-01-23 04:25:00|33.59|30.79|33.7|30.9|33.71|30.91|33.57|30.77|0
1674448200000|2023-01-23 04:30:00|33.71|30.91|33.64|30.84|33.71|30.91|33.62|30.82|0
1674448500000|2023-01-23 04:35:00|33.66|30.86|33.61|30.81|33.69|30.89|33.59|30.79|0
1674448800000|2023-01-23 04:40:00|33.59|30.79|33.64|30.84|33.68|30.88|33.59|30.79|0
1674449100000|2023-01-23 04:45:00|33.65|30.85|33.63|30.83|33.66|30.86|33.61|30.81|0
1674449400000|2023-01-23 04:50:00|33.62|30.82|33.59|30.79|33.63|30.83|33.59|30.79|0
1674449700000|2023-01-23 04:55:00|33.56|30.76|33.52|30.72|33.56|30.76|33.52|30.72|0
1674450000000|2023-01-23 05:00:00|33.54|30.74|33.58|30.78|33.61|30.81|33.49|30.69|0
1674450300000|2023-01-23 05:05:00|33.56|30.76|33.61|30.81|33.63|30.83|33.56|30.76|0
1674450600000|2023-01-23 05:10:00|33.59|30.79|33.63|30.83|33.65|30.85|33.59|30.79|0
1674450900000|2023-01-23 05:15:00|33.65|30.85|33.53|30.73|33.65|30.85|33.53|30.73|0
1674451200000|2023-01-23 05:20:00|33.56|30.76|33.58|30.78|33.6|30.8|33.56|30.76|0
1674451500000|2023-01-23 05:25:00|33.56|30.76|33.35|30.55|33.58|30.78|33.35|30.55|0
1674451800000|2023-01-23 05:30:00|33.33|30.53|33.34|30.54|33.37|30.57|33.3|30.5|0
1674452100000|2023-01-23 05:35:00|33.36|30.56|33.34|30.54|33.37|30.57|33.32|30.52|0
1674452400000|2023-01-23 05:40:00|33.35|30.55|33.34|30.54|33.35|30.55|33.33|30.53|0
1674452700000|2023-01-23 05:45:00|33.32|30.52|33.34|30.54|33.35|30.55|33.29|30.49|0
1674453000000|2023-01-23 05:50:00|33.35|30.55|33.34|30.54|33.35|30.55|33.32|30.52|0
1674453300000|2023-01-23 05:55:00|33.32|30.52|33.5|30.7|33.5|30.7|33.31|30.51|0
1674453600000|2023-01-23 06:00:00|33.49|30.69|33.54|30.74|33.57|30.77|33.46|30.66|0
1674453900000|2023-01-23 06:05:00|33.53|30.73|33.5|30.7|33.54|30.74|33.49|30.69|0
1674454200000|2023-01-23 06:10:00|33.51|30.71|33.54|30.74|33.57|30.77|33.51|30.71|0
1674454500000|2023-01-23 06:15:00|33.56|30.76|33.49|30.69|33.56|30.76|33.49|30.69|0
1674454800000|2023-01-23 06:20:00|33.52|30.72|33.59|30.79|33.61|30.81|33.49|30.69|0
1674455100000|2023-01-23 06:25:00|33.61|30.81|33.53|30.73|33.65|30.85|33.51|30.71|0
1674455400000|2023-01-23 06:30:00|33.51|30.71|33.44|30.64|33.56|30.76|33.42|30.62|0
1674455700000|2023-01-23 06:35:00|33.42|30.62|33.42|30.62|33.44|30.64|33.37|30.57|0
1674456000000|2023-01-23 06:40:00|33.41|30.61|33.49|30.69|33.49|30.69|33.39|30.59|0
1674456300000|2023-01-23 06:45:00|33.48|30.68|33.16|30.36|33.51|30.71|33.12|30.32|0
1674456600000|2023-01-23 06:50:00|33.18|30.38|33.77|30.97|33.77|30.97|33.18|30.38|0
1674456900000|2023-01-23 06:55:00|33.78|30.98|33.7|30.9|33.81|31.01|33.67|30.87|0
1674457200000|2023-01-23 07:00:00|33.72|30.92|33.35|30.55|33.81|31.01|33.3|30.5|0
1674457500000|2023-01-23 07:05:00|33.25|30.65|33.55|30.95|33.58|30.98|33.18|30.58|0
1674457800000|2023-01-23 07:10:00|33.57|30.97|33.52|30.92|33.59|30.99|33.48|30.88|0
1674458100000|2023-01-23 07:15:00|33.55|30.95|33.65|31.05|33.68|31.08|33.48|30.88|0
1674458400000|2023-01-23 07:20:00|33.64|31.04|33.78|31.18|33.8|31.2|33.58|30.98|0
1674458700000|2023-01-23 07:25:00|33.75|31.15|33.84|31.24|33.94|31.34|33.75|31.15|0
1674459000000|2023-01-23 07:30:00|33.82|31.22|33.73|31.13|33.82|31.22|33.7|31.1|0
1674459300000|2023-01-23 07:35:00|33.75|31.15|33.65|31.05|33.8|31.2|33.63|31.03|0
1674459600000|2023-01-23 07:40:00|33.67|31.07|33.76|31.16|33.86|31.26|33.67|31.07|0
1674459900000|2023-01-23 07:45:00|33.77|31.17|33.72|31.12|33.79|31.19|33.68|31.08|0
1674460200000|2023-01-23 07:50:00|33.7|31.1|33.63|31.03|33.72|31.12|33.63|31.03|0
1674460500000|2023-01-23 07:55:00|33.6|31|33.51|30.91|33.69|31.09|33.44|30.84|0
1674460800000|2023-01-23 08:00:00|33.53|30.93|33.37|30.77|33.62|31.02|33.35|30.75|0
1674461100000|2023-01-23 08:05:00|33.35|30.75|32.95|30.35|33.35|30.75|32.93|30.33|0
1674461400000|2023-01-23 08:10:00|32.93|30.33|33.04|30.44|33.09|30.49|32.93|30.33|0
1674461700000|2023-01-23 08:15:00|33.03|30.43|33.25|30.65|33.27|30.67|32.95|30.35|0
1674462000000|2023-01-23 08:20:00|33.27|30.67|33.56|30.96|33.64|31.04|33.19|30.59|0
1674462300000|2023-01-23 08:25:00|33.57|30.97|33.73|31.13|33.73|31.13|33.53|30.93|0
1674462600000|2023-01-23 08:30:00|33.76|31.16|33.76|31.16|33.99|31.39|33.76|31.16|0
1674462900000|2023-01-23 08:35:00|33.78|31.18|33.79|31.19|33.8|31.2|33.58|30.98|0
1674463200000|2023-01-23 08:40:00|33.75|31.15|33.6|31|33.79|31.19|33.57|30.97|0
1674463500000|2023-01-23 08:45:00|33.61|31.01|33.75|31.15|33.86|31.26|33.57|30.97|0
1674463800000|2023-01-23 08:50:00|33.73|31.13|33.52|30.92|33.74|31.14|33.48|30.88|0
1674464100000|2023-01-23 08:55:00|33.47|30.87|33.8|31.2|33.8|31.2|33.42|30.82|0
1674464400000|2023-01-23 09:00:00|33.82|31.22|33.86|31.26|34.06|31.46|33.82|31.22|0
1674464700000|2023-01-23 09:05:00|33.89|31.29|33.95|31.35|33.96|31.36|33.77|31.17|0
1674465000000|2023-01-23 09:10:00|33.96|31.36|33.86|31.26|34.05|31.45|33.84|31.24|0
1674465300000|2023-01-23 09:15:00|33.88|31.28|33.72|31.12|33.95|31.35|33.72|31.12|0
1674465600000|2023-01-23 09:20:00|33.71|31.11|33.79|31.19|33.86|31.26|33.7|31.1|0
1674465900000|2023-01-23 09:25:00|33.76|31.16|33.81|31.21|33.86|31.26|33.69|31.09|0
1674466200000|2023-01-23 09:30:00|33.82|31.22|33.58|30.98|33.83|31.23|33.53|30.93|0
1674466500000|2023-01-23 09:35:00|33.62|31.02|33.69|31.09|33.69|31.09|33.55|30.95|0
1674466800000|2023-01-23 09:40:00|33.67|31.07|33.68|31.08|33.74|31.14|33.64|31.04|0
1674467100000|2023-01-23 09:45:00|33.69|31.09|33.5|30.9|33.76|31.16|33.5|30.9|0
1674467400000|2023-01-23 09:50:00|33.53|30.93|33.62|31.02|33.64|31.04|33.48|30.88|0
1674467700000|2023-01-23 09:55:00|33.61|31.01|33.66|31.06|33.66|31.06|33.52|30.92|0
1674468000000|2023-01-23 10:00:00|33.64|31.04|33.6|31|33.64|31.04|33.48|30.88|0
1674468300000|2023-01-23 10:05:00|33.61|31.01|33.95|31.35|34.06|31.46|33.61|31.01|0
1674468600000|2023-01-23 10:10:00|33.96|31.36|34.09|31.49|34.1|31.5|33.73|31.13|0
1674468900000|2023-01-23 10:15:00|34.08|31.48|33.98|31.38|34.19|31.59|33.95|31.35|0
1674469200000|2023-01-23 10:20:00|34.01|31.41|34.01|31.41|34.08|31.48|33.94|31.34|0
1674469500000|2023-01-23 10:25:00|33.98|31.38|34|31.4|34.08|31.48|33.96|31.36|0
1674469800000|2023-01-23 10:30:00|34.04|31.44|33.98|31.38|34.17|31.57|33.96|31.36|0
1674470100000|2023-01-23 10:35:00|33.97|31.37|33.79|31.19|34|31.4|33.77|31.17|0
1674470400000|2023-01-23 10:40:00|33.8|31.2|33.74|31.14|33.83|31.23|33.67|31.07|0
1674470700000|2023-01-23 10:45:00|33.75|31.15|33.73|31.13|33.79|31.19|33.69|31.09|0
1674471000000|2023-01-23 10:50:00|33.74|31.14|33.76|31.16|33.79|31.19|33.72|31.12|0
1674471300000|2023-01-23 10:55:00|33.78|31.18|33.76|31.16|33.79|31.19|33.62|31.02|0
1674471600000|2023-01-23 11:00:00|33.77|31.17|33.83|31.23|33.95|31.35|33.72|31.12|0
1674471900000|2023-01-23 11:05:00|33.85|31.25|33.92|31.32|33.99|31.39|33.83|31.23|0
1674472200000|2023-01-23 11:10:00|33.95|31.35|33.92|31.32|34.11|31.51|33.87|31.27|0
1674472500000|2023-01-23 11:15:00|33.95|31.35|33.83|31.23|33.97|31.37|33.76|31.16|0
1674472800000|2023-01-23 11:20:00|33.85|31.25|33.92|31.32|33.93|31.33|33.76|31.16|0
1674473100000|2023-01-23 11:25:00|33.9|31.3|33.92|31.32|33.99|31.39|33.89|31.29|0
1674473400000|2023-01-23 11:30:00|33.89|31.29|33.94|31.34|33.99|31.39|33.82|31.22|0
1674473700000|2023-01-23 11:35:00|33.95|31.35|33.82|31.22|33.99|31.39|33.8|31.2|0
1674474000000|2023-01-23 11:40:00|33.83|31.23|33.47|30.87|34.45|31.85|33.47|30.87|0
1674474300000|2023-01-23 11:45:00|33.52|30.92|33.45|30.85|33.59|30.99|33.4|30.8|0
1674474600000|2023-01-23 11:50:00|33.47|30.87|33.59|30.99|33.61|31.01|33.46|30.86|0
1674474900000|2023-01-23 11:55:00|33.6|31|33.46|30.86|33.66|31.06|33.45|30.85|0
1674475200000|2023-01-23 12:00:00|33.45|30.85|33.14|30.54|33.45|30.85|33.14|30.54|0
1674475500000|2023-01-23 12:05:00|33.17|30.57|33.17|30.57|33.21|30.61|33.1|30.5|0
1674475800000|2023-01-23 12:10:00|33.19|30.59|33.21|30.61|33.26|30.66|33.14|30.54|0
1674476100000|2023-01-23 12:15:00|33.23|30.63|33.23|30.63|33.28|30.68|33.14|30.54|0
1674476400000|2023-01-23 12:20:00|33.21|30.61|33.21|30.61|33.3|30.7|33.16|30.56|0
1674476700000|2023-01-23 12:25:00|33.23|30.63|33.21|30.61|33.3|30.7|33.16|30.56|0
1674477000000|2023-01-23 12:30:00|33.22|30.62|33|30.4|33.23|30.63|32.97|30.37|0
1674477300000|2023-01-23 12:35:00|32.99|30.39|32.88|30.28|33.02|30.42|32.77|30.17|0
1674477600000|2023-01-23 12:40:00|32.86|30.26|32.58|29.98|32.88|30.28|32.49|29.89|0
1674477900000|2023-01-23 12:45:00|32.56|29.96|32.79|30.19|32.83|30.23|32.56|29.96|0
1674478200000|2023-01-23 12:50:00|32.76|30.16|33.01|30.41|33.01|30.41|32.72|30.12|0
1674478500000|2023-01-23 12:55:00|32.99|30.39|32.97|30.37|33.04|30.44|32.95|30.35|0
1674478800000|2023-01-23 13:00:00|32.92|30.32|32.51|29.91|32.92|30.32|32.51|29.91|0
1674479100000|2023-01-23 13:05:00|32.53|29.93|32.44|29.84|32.62|30.02|32.33|29.73|0
1674479400000|2023-01-23 13:10:00|32.42|29.82|32.33|29.73|32.46|29.86|32.19|29.59|0
1674479700000|2023-01-23 13:15:00|32.3|29.7|31.97|29.37|32.39|29.79|31.92|29.32|0
1674480000000|2023-01-23 13:20:00|31.94|29.34|32.08|29.48|32.1|29.5|31.85|29.25|0
1674480300000|2023-01-23 13:25:00|32.1|29.5|32.21|29.61|32.25|29.65|32|29.4|0
1674480600000|2023-01-23 13:30:00|32.23|29.63|32.39|29.79|32.39|29.79|32.12|29.52|0
1674480900000|2023-01-23 13:35:00|32.41|29.81|32.32|29.72|32.41|29.81|32.14|29.54|0
1674481200000|2023-01-23 13:40:00|32.34|29.74|32.23|29.63|32.41|29.81|32.18|29.58|0
1674481500000|2023-01-23 13:45:00|32.25|29.65|32.45|29.85|32.54|29.94|32.25|29.65|0
1674481800000|2023-01-23 13:50:00|32.44|29.84|32.52|29.92|32.56|29.96|32.41|29.81|0
1674482100000|2023-01-23 13:55:00|32.54|29.94|32.31|29.71|32.59|29.99|32.2|29.6|0
1674482400000|2023-01-23 14:00:00|32.29|29.69|32.38|29.78|32.45|29.85|32.22|29.62|0
1674482700000|2023-01-23 14:05:00|32.43|29.83|32.61|30.01|32.7|30.1|32.31|29.71|0
1674483000000|2023-01-23 14:10:00|32.63|30.03|32.58|29.98|32.76|30.16|32.54|29.94|0
1674483300000|2023-01-23 14:15:00|32.6|30|32.63|30.03|32.67|30.07|32.47|29.87|0
1674483600000|2023-01-23 14:20:00|32.65|30.05|32.33|29.73|32.67|30.07|32.33|29.73|0
1674483900000|2023-01-23 14:25:00|32.31|29.71|32.15|29.55|32.31|29.71|32.01|29.41|0
1674484200000|2023-01-23 14:30:00|32.1|29.5|32.77|30.17|33.01|30.41|32.04|29.44|0
1674484500000|2023-01-23 14:35:00|32.83|30.23|32.55|29.95|32.87|30.27|32.21|29.61|0
1674484800000|2023-01-23 14:40:00|32.53|29.93|32.21|29.61|32.55|29.95|31.97|29.37|0
1674485100000|2023-01-23 14:45:00|32.23|29.63|31.41|28.81|32.23|29.63|31.28|28.68|0
1674485400000|2023-01-23 14:50:00|31.37|28.77|31.02|28.42|31.39|28.79|30.74|28.14|0
1674485700000|2023-01-23 14:55:00|30.99|28.39|31.18|28.58|31.91|29.31|30.76|28.16|0
1674486000000|2023-01-23 15:00:00|31.16|28.56|30.98|28.38|31.16|28.56|30.66|28.06|0
1674486300000|2023-01-23 15:05:00|31.05|28.45|31.2|28.6|31.38|28.78|31.01|28.41|0
1674486600000|2023-01-23 15:10:00|31.22|28.62|30.66|28.06|31.26|28.66|30.38|27.78|0
1674486900000|2023-01-23 15:15:00|30.68|28.08|30.44|27.84|30.68|28.08|30.38|27.78|0
1674487200000|2023-01-23 15:20:00|30.46|27.86|30|27.4|30.63|28.03|30|27.4|0
1674487500000|2023-01-23 15:25:00|29.98|27.38|30|27.4|30.14|27.54|29.81|27.21|0
1674487800000|2023-01-23 15:30:00|29.97|27.37|29.85|27.25|30|27.4|29.68|27.08|0
1674488100000|2023-01-23 15:35:00|29.87|27.27|29.85|27.25|29.93|27.33|29.74|27.14|0
1674488400000|2023-01-23 15:40:00|29.83|27.23|29.91|27.31|30.12|27.52|29.72|27.12|0
1674488700000|2023-01-23 15:45:00|29.87|27.27|29.43|26.83|29.97|27.37|29.39|26.79|0
1674489000000|2023-01-23 15:50:00|29.45|26.85|29.51|26.91|29.55|26.95|29.39|26.79|0
1674489300000|2023-01-23 15:55:00|29.49|26.89|29.76|27.16|30.31|27.71|29.36|26.76|0
1674489600000|2023-01-23 16:00:00|29.79|27.19|28.82|26.22|29.79|27.19|28.68|26.08|0
1674489900000|2023-01-23 16:05:00|28.86|26.26|28.73|26.13|29.18|26.58|28.38|25.78|0
1674490200000|2023-01-23 16:10:00|28.71|26.11|28.99|26.39|28.99|26.39|28.65|26.05|0
1674490500000|2023-01-23 16:15:00|28.97|26.37|28.55|25.95|29.11|26.51|28.55|25.95|0
1674490800000|2023-01-23 16:20:00|28.51|25.91|28.71|26.11|28.71|26.11|28.37|25.77|0
1674491100000|2023-01-23 16:25:00|28.7|26.1|29.12|26.52|29.35|26.75|28.69|26.09|0
1674491400000|2023-01-23 16:30:00|29.55|26.95|29.44|26.84|29.55|26.95|29.24|26.64|0
1674491700000|2023-01-23 16:35:00|29.42|26.82|29.32|26.72|29.71|27.11|29.26|26.66|0
1674492000000|2023-01-23 16:40:00|29.3|26.7|29.32|26.72|29.44|26.84|29.24|26.64|0
1674492300000|2023-01-23 16:45:00|29.3|26.7|29.05|26.45|29.42|26.82|29.05|26.45|0
1674492600000|2023-01-23 16:50:00|29.07|26.47|29.15|26.55|29.36|26.76|29.05|26.45|0
1674492900000|2023-01-23 16:55:00|29.13|26.53|28.99|26.39|29.19|26.59|28.95|26.35|0
1674493200000|2023-01-23 17:00:00|29.01|26.41|29.13|26.53|29.23|26.63|29.01|26.41|0
1674493500000|2023-01-23 17:05:00|29.11|26.51|29.93|27.33|29.93|27.33|29.11|26.51|0
1674493800000|2023-01-23 17:10:00|29.91|27.31|29.87|27.27|29.95|27.35|29.7|27.1|0
1674494100000|2023-01-23 17:15:00|29.86|27.26|29.53|26.93|29.89|27.29|29.47|26.87|0
1674494400000|2023-01-23 17:20:00|29.51|26.91|29.43|26.83|29.68|27.08|29.37|26.77|0
1674494700000|2023-01-23 17:25:00|29.47|26.87|29.39|26.79|29.61|27.01|29.35|26.75|0
1674495000000|2023-01-23 17:30:00|29.37|26.77|29.37|26.77|29.53|26.93|29.35|26.75|0
1674495300000|2023-01-23 17:35:00|29.35|26.75|29.28|26.68|29.45|26.85|29.2|26.6|0
1674495600000|2023-01-23 17:40:00|29.26|26.66|29.26|26.66|29.41|26.81|29.24|26.64|0
1674495900000|2023-01-23 17:45:00|29.28|26.68|29.38|26.78|29.4|26.8|29.28|26.68|0
1674496200000|2023-01-23 17:50:00|29.4|26.8|29.04|26.44|29.55|26.95|29.02|26.42|0
1674496500000|2023-01-23 17:55:00|29.06|26.46|28.98|26.38|29.14|26.54|28.91|26.31|0
1674496800000|2023-01-23 18:00:00|29.02|26.42|28.91|26.31|29.08|26.48|28.73|26.13|0
1674497100000|2023-01-23 18:05:00|28.93|26.33|28.83|26.23|29.01|26.41|28.77|26.17|0
1674497400000|2023-01-23 18:10:00|28.85|26.25|28.85|26.25|29.03|26.43|28.75|26.15|0
1674497700000|2023-01-23 18:15:00|28.83|26.23|28.77|26.17|28.89|26.29|28.73|26.13|0
1674498000000|2023-01-23 18:20:00|28.75|26.15|29.07|26.47|29.17|26.57|28.57|25.97|0
1674498300000|2023-01-23 18:25:00|29.05|26.45|29.06|26.46|29.21|26.61|29.03|26.43|0
1674498600000|2023-01-23 18:30:00|29.04|26.44|29.02|26.42|29.11|26.51|28.94|26.34|0
1674498900000|2023-01-23 18:35:00|29|26.4|28.78|26.18|29.04|26.44|28.78|26.18|0
1674499200000|2023-01-23 18:40:00|28.74|26.14|28.64|26.04|28.88|26.28|28.64|26.04|0
1674499500000|2023-01-23 18:45:00|28.62|26.02|28.54|25.94|28.7|26.1|28.46|25.86|0
1674499800000|2023-01-23 18:50:00|28.52|25.92|28.78|26.18|28.84|26.24|28.48|25.88|0
1674500100000|2023-01-23 18:55:00|28.8|26.2|28.96|26.36|29.06|26.46|28.72|26.12|0
1674500400000|2023-01-23 19:00:00|28.98|26.38|29.44|26.84|29.48|26.88|28.98|26.38|0
1674500700000|2023-01-23 19:05:00|29.42|26.82|29.38|26.78|29.44|26.84|29.22|26.62|0
1674501000000|2023-01-23 19:10:00|29.4|26.8|29.46|26.86|29.66|27.06|29.36|26.76|0
1674501300000|2023-01-23 19:15:00|29.48|26.88|29.42|26.82|29.6|27|29.38|26.78|0
1674501600000|2023-01-23 19:20:00|29.44|26.84|29.56|26.96|29.6|27|29.4|26.8|0
1674501900000|2023-01-23 19:25:00|29.58|26.98|30.03|27.43|30.2|27.6|29.57|26.97|0
1674502200000|2023-01-23 19:30:00|30.05|27.45|29.99|27.39|30.07|27.47|29.72|27.12|0
1674502500000|2023-01-23 19:35:00|30.01|27.41|30.53|27.93|30.59|27.99|30.01|27.41|0
1674502800000|2023-01-23 19:40:00|30.55|27.95|30.57|27.97|30.66|28.06|30.36|27.76|0
1674503100000|2023-01-23 19:45:00|30.63|28.03|31.21|28.61|31.53|28.93|30.59|27.99|0
1674503400000|2023-01-23 19:50:00|31.32|28.72|31.42|28.82|31.66|29.06|31.27|28.67|0
1674503700000|2023-01-23 19:55:00|31.36|28.76|30.99|28.39|31.4|28.8|30.93|28.33|0
1674504000000|2023-01-23 20:00:00|31.01|28.41|31.22|28.62|31.25|28.65|30.93|28.33|0
1674504300000|2023-01-23 20:05:00|31.2|28.6|31.03|28.43|31.4|28.8|30.99|28.39|0
1674504600000|2023-01-23 20:10:00|31.01|28.41|30.6|28|31.18|28.58|30.5|27.9|0
1674504900000|2023-01-23 20:15:00|30.63|28.03|30.64|28.04|30.75|28.15|30.41|27.81|0
1674505200000|2023-01-23 20:20:00|30.69|28.09|30.56|27.96|30.81|28.21|30.5|27.9|0
1674505500000|2023-01-23 20:25:00|30.58|27.98|30.75|28.15|31.13|28.53|30.58|27.98|0
1674505800000|2023-01-23 20:30:00|30.73|28.13|30.94|28.34|31|28.4|30.66|28.06|0
1674506100000|2023-01-23 20:35:00|30.96|28.36|30.64|28.04|31.05|28.45|30.53|27.93|0
1674506400000|2023-01-23 20:40:00|30.66|28.06|30.55|27.95|31.02|28.42|30.53|27.93|0
1674506700000|2023-01-23 20:45:00|30.47|27.87|30.41|27.81|30.66|28.06|30.34|27.74|0
1674507000000|2023-01-23 20:50:00|30.3|27.7|30.07|27.47|30.34|27.74|29.99|27.39|0
1674507300000|2023-01-23 20:55:00|29.99|27.39|30.11|27.51|30.15|27.55|29.78|27.18|0
1674507600000|2023-01-23 21:00:00|30.09|27.49|30.4|27.8|30.51|27.91|30.09|27.49|0
1674507900000|2023-01-23 21:05:00|30.38|27.78|30.3|27.7|30.42|27.82|30.3|27.7|0
1674508200000|2023-01-23 21:10:00|30.27|27.67|29.52|26.92|30.32|27.72|29.48|26.88|0
1674508500000|2023-01-23 21:15:00|29.58|26.78|29.6|26.8|29.66|26.86|29.56|26.76|0
1674508800000|2023-01-23 21:20:00|29.63|26.83|29.58|26.78|29.66|26.86|29.58|26.78|0
1674509100000|2023-01-23 21:25:00|29.6|26.8|29.66|26.86|29.66|26.86|29.6|26.8|0
1674509400000|2023-01-23 21:30:00|29.65|26.85|29.49|26.69|29.65|26.85|29.49|26.69|0
1674509700000|2023-01-23 21:35:00|29.51|26.71|29.53|26.73|29.56|26.76|29.49|26.69|0
1674510000000|2023-01-23 21:40:00|29.55|26.75|29.47|26.67|29.55|26.75|29.45|26.65|0
1674510300000|2023-01-23 21:45:00|29.49|26.69|29.41|26.61|29.49|26.69|29.37|26.57|0
1674510600000|2023-01-23 21:50:00|29.4|26.6|29.47|26.67|29.47|26.67|29.39|26.59|0
1674510900000|2023-01-23 21:55:00|29.45|26.65|29.35|26.56|29.45|26.65|29.33|26.54|0
1674511200000|2023-01-23 22:00:00|29.33|26.53|29.34|26.54|29.35|26.56|29.32|26.53|0
1674511500000|2023-01-23 22:05:00|29.35|26.56|29.37|26.57|29.37|26.57|29.33|26.54|0
1674511800000|2023-01-23 22:10:00|29.38|26.58|29.38|26.58|29.39|26.59|29.35|26.56|0
1674512100000|2023-01-23 22:15:00|29.37|26.57|29.36|26.56|29.38|26.58|29.35|26.56|0
1674512400000|2023-01-23 22:20:00|29.37|26.57|29.37|26.57|29.38|26.58|29.36|26.56|0
1674512700000|2023-01-23 22:25:00|29.38|26.58|29.36|26.57|29.39|26.59|29.33|26.53|0
1674513000000|2023-01-23 22:30:00|29.37|26.6|29.36|26.57|29.4|26.6|29.32|26.53|0
1674513300000|2023-01-23 22:35:00|29.37|26.52|29.36|26.56|29.37|26.56|29.32|26.52|0
1674513600000|2023-01-23 22:40:00|29.34|26.54|29.35|26.56|29.36|26.56|29.34|26.54|0
1674513900000|2023-01-23 22:45:00|29.36|26.55|29.32|26.52|29.36|26.55|29.32|26.52|0
1674514200000|2023-01-23 22:50:00|29.34|26.55|29.37|26.57|29.37|26.57|29.33|26.54|0
1674514500000|2023-01-23 22:55:00|29.36|26.56|29.35|26.56|29.37|26.57|29.32|26.52|0
1674514800000|2023-01-23 23:00:00|29.34|26.54|29.44|26.64|29.45|26.65|29.33|26.53|0
1674515100000|2023-01-23 23:05:00|29.43|26.63|29.41|26.61|29.43|26.63|29.37|26.57|0
1674515400000|2023-01-23 23:10:00|29.45|26.65|29.45|26.65|29.49|26.69|29.45|26.65|0
1674515700000|2023-01-23 23:15:00|29.46|26.66|29.47|26.67|29.49|26.69|29.45|26.65|0
1674516000000|2023-01-23 23:20:00|29.48|26.68|29.6|26.8|29.6|26.8|29.48|26.68|0
1674516300000|2023-01-23 23:25:00|29.59|26.79|29.65|26.85|29.67|26.87|29.57|26.77|0
1674516600000|2023-01-23 23:30:00|29.67|26.87|29.75|26.95|29.76|26.96|29.65|26.85|0
1674516900000|2023-01-23 23:35:00|29.77|26.97|29.71|26.91|29.81|27.01|29.71|26.91|0
1674517200000|2023-01-23 23:40:00|29.69|26.89|29.73|26.93|29.73|26.93|29.69|26.89|0
1674517500000|2023-01-23 23:45:00|29.72|26.92|29.62|26.82|29.73|26.93|29.6|26.8|0
1674517800000|2023-01-23 23:50:00|29.61|26.81|29.58|26.78|29.62|26.82|29.56|26.76|0
1674518100000|2023-01-23 23:55:00|29.56|26.76|29.7|26.9|29.7|26.9|29.56|26.76|0
1674518400000|2023-01-24 00:00:00|29.72|26.92|29.6|26.8|29.72|26.92|29.56|26.76|0
1674518700000|2023-01-24 00:05:00|29.62|26.82|29.68|26.88|29.7|26.9|29.62|26.82|0
1674519000000|2023-01-24 00:10:00|29.67|26.87|29.66|26.86|29.67|26.87|29.58|26.78|0
1674519300000|2023-01-24 00:15:00|29.64|26.84|29.62|26.82|29.76|26.96|29.62|26.82|0
1674519600000|2023-01-24 00:20:00|29.64|26.84|29.64|26.84|29.7|26.9|29.57|26.77|0
1674519900000|2023-01-24 00:25:00|29.63|26.83|29.61|26.81|29.63|26.83|29.57|26.77|0
1674520200000|2023-01-24 00:30:00|29.59|26.79|29.57|26.77|29.61|26.81|29.55|26.75|0
1674520500000|2023-01-24 00:35:00|29.58|26.78|29.51|26.71|29.59|26.79|29.51|26.71|0
1674520800000|2023-01-24 00:40:00|29.53|26.73|29.57|26.77|29.58|26.78|29.53|26.73|0
1674521100000|2023-01-24 00:45:00|29.55|26.75|29.61|26.81|29.63|26.83|29.55|26.75|0
1674521400000|2023-01-24 00:50:00|29.6|26.8|29.57|26.77|29.61|26.81|29.55|26.75|0
1674521700000|2023-01-24 00:55:00|29.55|26.75|29.59|26.79|29.59|26.79|29.55|26.75|0
1674522000000|2023-01-24 01:00:00|29.56|26.76|29.69|26.89|29.69|26.89|29.54|26.74|0
1674522300000|2023-01-24 01:05:00|29.71|26.91|29.69|26.89|29.71|26.91|29.65|26.85|0
1674522600000|2023-01-24 01:10:00|29.67|26.87|29.6|26.8|29.69|26.89|29.6|26.8|0
1674522900000|2023-01-24 01:15:00|29.58|26.78|29.54|26.74|29.58|26.78|29.52|26.72|0
1674523200000|2023-01-24 01:20:00|29.55|26.75|29.58|26.78|29.58|26.78|29.54|26.74|0
1674523500000|2023-01-24 01:25:00|29.56|26.76|29.56|26.76|29.58|26.78|29.56|26.76|0
1674523800000|2023-01-24 01:30:00|29.55|26.75|29.41|26.61|29.56|26.76|29.35|26.55|0
1674524100000|2023-01-24 01:35:00|29.42|26.62|29.41|26.61|29.45|26.65|29.39|26.59|0
1674524400000|2023-01-24 01:40:00|29.42|26.62|29.3|26.51|29.42|26.62|29.3|26.51|0
1674524700000|2023-01-24 01:45:00|29.28|26.49|29.3|26.51|29.3|26.51|29.26|26.47|0
1674525000000|2023-01-24 01:50:00|29.29|26.5|29.3|26.51|29.32|26.53|29.28|26.49|0
1674525300000|2023-01-24 01:55:00|29.32|26.53|29.36|26.57|29.36|26.57|29.32|26.53|0
1674525600000|2023-01-24 02:00:00|29.37|26.58|29.34|26.55|29.38|26.59|29.32|26.53|0
1674525900000|2023-01-24 02:05:00|29.33|26.54|29.34|26.55|29.36|26.57|29.33|26.54|0
1674526200000|2023-01-24 02:10:00|29.36|26.54|29.34|26.54|29.38|26.58|29.34|26.54|0
1674526500000|2023-01-24 02:15:00|29.32|26.52|29.22|26.44|29.32|26.52|29.19|26.41|0
1674526800000|2023-01-24 02:20:00|29.23|26.45|29.23|26.44|29.23|26.45|29.14|26.37|0
1674527100000|2023-01-24 02:25:00|29.22|26.46|29.27|26.48|29.29|26.5|29.22|26.46|0
1674527400000|2023-01-24 02:30:00|29.25|26.46|29.31|26.52|29.31|26.52|29.23|26.44|0
1674527700000|2023-01-24 02:35:00|29.33|26.54|29.35|26.56|29.38|26.58|29.32|26.53|0
1674528000000|2023-01-24 02:40:00|29.34|26.55|29.37|26.58|29.39|26.6|29.31|26.52|0
1674528300000|2023-01-24 02:45:00|29.36|26.57|29.43|26.63|29.46|26.66|29.35|26.56|0
1674528600000|2023-01-24 02:50:00|29.44|26.64|29.41|26.61|29.44|26.64|29.39|26.59|0
1674528900000|2023-01-24 02:55:00|29.39|26.59|29.37|26.57|29.41|26.61|29.37|26.57|0
1674529200000|2023-01-24 03:00:00|29.39|26.59|29.37|26.57|29.39|26.59|29.37|26.57|0
1674529500000|2023-01-24 03:05:00|29.39|26.59|29.34|26.55|29.39|26.59|29.34|26.55|0
1674529800000|2023-01-24 03:10:00|29.37|26.57|29.41|26.61|29.41|26.61|29.34|26.55|0
1674530100000|2023-01-24 03:15:00|29.43|26.63|29.43|26.63|29.43|26.63|29.41|26.61|0
1674530400000|2023-01-24 03:20:00|29.44|26.64|29.43|26.63|29.45|26.65|29.4|26.6|0
1674530700000|2023-01-24 03:25:00|29.4|26.6|29.4|26.6|29.42|26.62|29.4|26.6|0
1674531000000|2023-01-24 03:30:00|29.38|26.58|29.4|26.6|29.42|26.62|29.38|26.58|0
1674531300000|2023-01-24 03:35:00|29.39|26.59|29.36|26.56|29.39|26.59|29.32|26.52|0
1674531600000|2023-01-24 03:40:00|29.37|26.57|29.4|26.6|29.42|26.62|29.36|26.56|0
1674531900000|2023-01-24 03:45:00|29.42|26.62|29.4|26.6|29.46|26.66|29.4|26.6|0
1674532200000|2023-01-24 03:50:00|29.39|26.59|29.42|26.62|29.42|26.62|29.38|26.58|0
1674532500000|2023-01-24 03:55:00|29.4|26.6|29.42|26.62|29.42|26.62|29.4|26.6|0
1674532800000|2023-01-24 04:00:00|29.44|26.64|29.46|26.66|29.46|26.66|29.39|26.6|0
1674533100000|2023-01-24 04:05:00|29.44|26.64|29.45|26.65|29.47|26.67|29.43|26.63|0
1674533400000|2023-01-24 04:10:00|29.48|26.68|29.43|26.63|29.48|26.68|29.43|26.63|0
1674533700000|2023-01-24 04:15:00|29.45|26.65|29.43|26.63|29.45|26.65|29.43|26.63|0
1674534000000|2023-01-24 04:20:00|29.42|26.62|29.41|26.61|29.42|26.62|29.41|26.61|0
1674534300000|2023-01-24 04:25:00|29.43|26.63|29.41|26.61|29.43|26.63|29.41|26.61|0
1674534600000|2023-01-24 04:30:00|29.39|26.59|29.43|26.63|29.43|26.63|29.37|26.57|0
1674534900000|2023-01-24 04:35:00|29.41|26.61|29.38|26.59|29.43|26.63|29.38|26.59|0
1674535200000|2023-01-24 04:40:00|29.41|26.61|29.4|26.6|29.41|26.61|29.38|26.59|0
1674535500000|2023-01-24 04:45:00|29.38|26.58|29.32|26.53|29.38|26.58|29.3|26.51|0
1674535800000|2023-01-24 04:50:00|29.3|26.51|29.29|26.5|29.32|26.52|29.27|26.49|0
1674536100000|2023-01-24 04:55:00|29.27|26.49|29.23|26.45|29.27|26.49|29.23|26.45|0
1674536400000|2023-01-24 05:00:00|29.24|26.46|29.21|26.43|29.24|26.46|29.16|26.39|0
1674536700000|2023-01-24 05:05:00|29.22|26.44|29.27|26.48|29.27|26.48|29.18|26.41|0
1674537000000|2023-01-24 05:10:00|29.25|26.46|29.2|26.42|29.27|26.48|29.2|26.42|0
1674537300000|2023-01-24 05:15:00|29.18|26.4|29.2|26.42|29.2|26.42|29.16|26.38|0
1674537600000|2023-01-24 05:20:00|29.22|26.44|30.49|27.69|31.79|28.99|29|26.24|0
1674537900000|2023-01-24 05:25:00|30.47|27.67|30.49|27.69|30.51|27.71|30.47|27.67|0
1674538200000|2023-01-24 05:30:00|30.47|27.67|30.45|27.65|30.47|27.67|30.41|27.61|0
1674538500000|2023-01-24 05:35:00|30.43|27.63|30.34|27.54|30.43|27.63|30.22|27.42|0
1674538800000|2023-01-24 05:40:00|30.32|27.52|30.3|27.5|30.34|27.54|30.28|27.48|0
1674539100000|2023-01-24 05:45:00|30.32|27.52|30.42|27.62|30.42|27.62|30.32|27.52|0
1674539400000|2023-01-24 05:50:00|30.4|27.6|30.51|27.71|30.53|27.73|30.38|27.58|0
1674539700000|2023-01-24 05:55:00|30.53|27.73|30.52|27.72|30.55|27.75|30.5|27.7|0
1674540000000|2023-01-24 06:00:00|30.55|27.75|30.61|27.81|30.61|27.81|30.46|27.66|0
1674540300000|2023-01-24 06:05:00|30.65|27.85|30.69|27.89|30.73|27.93|30.63|27.83|0
1674540600000|2023-01-24 06:10:00|30.71|27.91|30.63|27.83|30.77|27.97|30.63|27.83|0
1674540900000|2023-01-24 06:15:00|30.64|27.84|30.65|27.85|30.67|27.87|30.63|27.83|0
1674541200000|2023-01-24 06:20:00|30.62|27.82|30.6|27.8|30.63|27.83|30.58|27.78|0
1674541500000|2023-01-24 06:25:00|30.58|27.78|30.48|27.68|30.59|27.79|30.48|27.68|0
1674541800000|2023-01-24 06:30:00|30.47|27.67|30.54|27.74|30.54|27.74|30.47|27.67|0
1674542100000|2023-01-24 06:35:00|30.52|27.72|30.49|27.69|30.54|27.74|30.49|27.69|0
1674542400000|2023-01-24 06:40:00|30.48|27.68|30.43|27.63|30.49|27.69|30.41|27.61|0
1674542700000|2023-01-24 06:45:00|30.44|27.64|30.47|27.67|30.47|27.67|30.43|27.63|0
1674543000000|2023-01-24 06:50:00|30.49|27.69|30.49|27.69|30.49|27.69|30.45|27.65|0
1674543300000|2023-01-24 06:55:00|30.51|27.71|30.49|27.69|30.61|27.81|30.47|27.67|0
1674543600000|2023-01-24 07:00:00|30.51|27.71|30.59|27.79|30.63|27.83|30.49|27.69|0
1674543900000|2023-01-24 07:05:00|30.49|27.89|30.55|27.95|30.62|28.02|30.49|27.89|0
1674544200000|2023-01-24 07:10:00|30.57|27.97|30.59|27.99|30.66|28.06|30.51|27.91|0
1674544500000|2023-01-24 07:15:00|30.57|27.97|30.47|27.87|30.59|27.99|30.42|27.82|0
1674544800000|2023-01-24 07:20:00|30.45|27.85|30.32|27.72|30.45|27.85|30.3|27.7|0
1674545100000|2023-01-24 07:25:00|30.34|27.74|30.36|27.76|30.4|27.8|30.32|27.72|0
1674545400000|2023-01-24 07:30:00|30.34|27.74|30.46|27.86|30.5|27.9|30.34|27.74|0
1674545700000|2023-01-24 07:35:00|30.48|27.88|30.46|27.86|30.52|27.92|30.44|27.84|0
1674546000000|2023-01-24 07:40:00|30.48|27.88|30.56|27.96|30.59|27.99|30.48|27.88|0
1674546300000|2023-01-24 07:45:00|30.59|27.99|30.65|28.05|30.67|28.07|30.56|27.96|0
1674546600000|2023-01-24 07:50:00|30.63|28.03|30.73|28.13|30.82|28.22|30.63|28.03|0
1674546900000|2023-01-24 07:55:00|30.75|28.15|30.64|28.04|30.75|28.15|30.62|28.02|0
1674547200000|2023-01-24 08:00:00|30.63|28.03|30.4|27.8|30.63|28.03|30.35|27.75|0
1674547500000|2023-01-24 08:05:00|30.41|27.81|30.79|28.19|30.79|28.19|30.41|27.81|0
1674547800000|2023-01-24 08:10:00|30.78|28.18|30.77|28.17|30.79|28.19|30.6|28|0
1674548100000|2023-01-24 08:15:00|30.74|28.14|30.66|28.06|30.77|28.17|30.58|27.98|0
1674548400000|2023-01-24 08:20:00|30.68|28.08|30.62|28.02|30.74|28.14|30.6|28|0
1674548700000|2023-01-24 08:25:00|30.6|28|30.68|28.08|30.74|28.14|30.56|27.96|0
1674549000000|2023-01-24 08:30:00|30.64|28.04|30.74|28.14|30.89|28.29|30.64|28.04|0
1674549300000|2023-01-24 08:35:00|30.73|28.13|30.68|28.08|30.91|28.31|30.68|28.08|0
1674549600000|2023-01-24 08:40:00|30.66|28.06|30.7|28.1|30.7|28.1|30.57|27.97|0
1674549900000|2023-01-24 08:45:00|30.68|28.08|30.74|28.14|30.82|28.22|30.6|28|0
1674550200000|2023-01-24 08:50:00|30.72|28.12|30.76|28.16|30.78|28.18|30.61|28.01|0
1674550500000|2023-01-24 08:55:00|30.77|28.17|30.71|28.11|30.8|28.2|30.63|28.03|0
1674550800000|2023-01-24 09:00:00|30.69|28.09|30.84|28.24|30.95|28.35|30.69|28.09|0
1674551100000|2023-01-24 09:05:00|30.86|28.26|30.82|28.22|30.86|28.26|30.62|28.02|0
1674551400000|2023-01-24 09:10:00|30.84|28.24|30.54|27.94|30.84|28.24|30.54|27.94|0
1674551700000|2023-01-24 09:15:00|30.56|27.96|30.64|28.04|30.69|28.09|30.54|27.94|0
1674552000000|2023-01-24 09:20:00|30.62|28.02|30.77|28.17|30.79|28.19|30.58|27.98|0
1674552300000|2023-01-24 09:25:00|30.81|28.21|30.77|28.17|30.88|28.28|30.68|28.08|0
1674552600000|2023-01-24 09:30:00|30.75|28.15|30.87|28.27|30.89|28.29|30.7|28.1|0
1674552900000|2023-01-24 09:35:00|30.88|28.28|30.83|28.23|30.91|28.31|30.77|28.17|0
1674553200000|2023-01-24 09:40:00|30.84|28.24|31.06|28.46|31.08|28.48|30.84|28.24|0
1674553500000|2023-01-24 09:45:00|31.07|28.47|30.98|28.38|31.07|28.47|30.96|28.36|0
1674553800000|2023-01-24 09:50:00|30.99|28.39|30.95|28.35|31|28.4|30.85|28.25|0
1674554100000|2023-01-24 09:55:00|30.97|28.37|30.95|28.35|31.01|28.41|30.91|28.31|0
1674554400000|2023-01-24 10:00:00|30.93|28.33|30.91|28.31|30.95|28.35|30.87|28.27|0
1674554700000|2023-01-24 10:05:00|30.9|28.3|31.06|28.46|31.06|28.46|30.89|28.29|0
1674555000000|2023-01-24 10:10:00|31.07|28.47|31.05|28.45|31.12|28.52|31.01|28.41|0
1674555300000|2023-01-24 10:15:00|31.08|28.48|31.22|28.62|31.25|28.65|31.04|28.44|0
1674555600000|2023-01-24 10:20:00|31.21|28.61|31.14|28.54|31.27|28.67|31.13|28.53|0
1674555900000|2023-01-24 10:25:00|31.12|28.52|31.18|28.58|31.22|28.62|31.12|28.52|0
1674556200000|2023-01-24 10:30:00|31.16|28.56|31.22|28.62|31.35|28.75|31.13|28.53|0
1674556500000|2023-01-24 10:35:00|31.21|28.61|31.07|28.47|31.22|28.62|31.07|28.47|0
1674556800000|2023-01-24 10:40:00|31.09|28.49|31.2|28.6|31.2|28.6|31|28.4|0
1674557100000|2023-01-24 10:45:00|31.22|28.62|31.02|28.42|31.26|28.66|31.02|28.42|0
1674557400000|2023-01-24 10:50:00|31|28.4|30.98|28.38|31.04|28.44|30.96|28.36|0
1674557700000|2023-01-24 10:55:00|31|28.4|30.94|28.34|31.05|28.45|30.94|28.34|0
1674558000000|2023-01-24 11:00:00|30.96|28.36|31.13|28.53|31.17|28.57|30.96|28.36|0
1674558300000|2023-01-24 11:05:00|31.15|28.55|31.34|28.74|31.4|28.8|31.15|28.55|0
1674558600000|2023-01-24 11:10:00|31.32|28.72|31.38|28.78|31.43|28.83|31.25|28.65|0
1674558900000|2023-01-24 11:15:00|31.39|28.79|31.44|28.84|31.44|28.84|31.32|28.72|0
1674559200000|2023-01-24 11:20:00|31.47|28.87|31.36|28.76|31.47|28.87|31.34|28.74|0
1674559500000|2023-01-24 11:25:00|31.38|28.78|31.4|28.8|31.4|28.8|31.31|28.71|0
1674559800000|2023-01-24 11:30:00|31.41|28.81|31.31|28.71|31.48|28.88|31.31|28.71|0
1674560100000|2023-01-24 11:35:00|31.33|28.73|31.2|28.6|31.35|28.75|31.18|28.58|0
1674560400000|2023-01-24 11:40:00|31.18|28.58|31.14|28.54|31.27|28.67|31.12|28.52|0
1674560700000|2023-01-24 11:45:00|31.16|28.56|31.03|28.43|31.18|28.58|31.03|28.43|0
1674561000000|2023-01-24 11:50:00|31.05|28.45|31.13|28.53|31.16|28.56|31.01|28.41|0
1674561300000|2023-01-24 11:55:00|31.16|28.56|31.2|28.6|31.2|28.6|31.11|28.51|0
1674561600000|2023-01-24 12:00:00|31.18|28.58|31.41|28.81|31.41|28.81|31.18|28.58|0
1674561900000|2023-01-24 12:05:00|31.37|28.77|31.37|28.77|31.4|28.8|31.24|28.64|0
1674562200000|2023-01-24 12:10:00|31.34|28.74|31.34|28.74|31.5|28.9|31.32|28.72|0
1674562500000|2023-01-24 12:15:00|31.36|28.76|31.32|28.72|31.39|28.79|31.25|28.65|0
1674562800000|2023-01-24 12:20:00|31.28|28.68|31.3|28.7|31.33|28.73|31.21|28.61|0
1674563100000|2023-01-24 12:25:00|31.32|28.72|31.21|28.61|31.34|28.74|31.19|28.59|0
1674563400000|2023-01-24 12:30:00|31.23|28.63|31.36|28.76|31.36|28.76|31.22|28.62|0
1674563700000|2023-01-24 12:35:00|31.38|28.78|31.38|28.78|31.51|28.91|31.32|28.72|0
1674564000000|2023-01-24 12:40:00|31.36|28.76|31.18|28.58|31.36|28.76|31.12|28.52|0
1674564300000|2023-01-24 12:45:00|31.16|28.56|31.18|28.58|31.28|28.68|31.14|28.54|0
1674564600000|2023-01-24 12:50:00|31.16|28.56|31.2|28.6|31.2|28.6|31.1|28.5|0
1674564900000|2023-01-24 12:55:00|31.23|28.63|31.25|28.65|31.29|28.69|31.22|28.62|0
1674565200000|2023-01-24 13:00:00|31.22|28.62|31.24|28.64|31.37|28.77|31.18|28.58|0
1674565500000|2023-01-24 13:05:00|31.23|28.63|31.18|28.58|31.33|28.73|31.16|28.56|0
1674565800000|2023-01-24 13:10:00|31.19|28.59|31.26|28.66|31.26|28.66|31.18|28.58|0
1674566100000|2023-01-24 13:15:00|31.24|28.64|31.37|28.77|31.43|28.83|31.22|28.62|0
1674566400000|2023-01-24 13:20:00|31.36|28.76|31.28|28.68|31.5|28.9|31.28|28.68|0
1674566700000|2023-01-24 13:25:00|31.3|28.7|31.26|28.66|31.39|28.79|31.22|28.62|0
1674567000000|2023-01-24 13:30:00|31.22|28.62|31.45|28.85|31.47|28.87|31.13|28.53|0
1674567300000|2023-01-24 13:35:00|31.46|28.86|31.82|29.22|31.82|29.22|31.45|28.85|0
1674567600000|2023-01-24 13:40:00|31.8|29.2|32.17|29.57|32.3|29.7|31.78|29.18|0
1674567900000|2023-01-24 13:45:00|32.15|29.55|31.99|29.39|32.21|29.61|31.88|29.28|0
1674568200000|2023-01-24 13:50:00|32.01|29.41|32|29.4|32.35|29.75|31.44|28.84|0
1674568500000|2023-01-24 13:55:00|32.02|29.42|31.86|29.26|32.06|29.46|31.82|29.22|0
1674568800000|2023-01-24 14:00:00|31.89|29.29|31.97|29.37|32.02|29.42|31.78|29.18|0
1674569100000|2023-01-24 14:05:00|31.95|29.35|31.88|29.28|31.95|29.35|31.75|29.15|0
1674569400000|2023-01-24 14:10:00|31.91|29.31|31.59|28.99|32.1|29.5|31.55|28.95|0
1674569700000|2023-01-24 14:15:00|31.57|28.97|31.59|28.99|31.66|29.06|31.55|28.95|0
1674570000000|2023-01-24 14:20:00|31.61|29.01|31.53|28.93|31.66|29.06|31.4|28.8|0
1674570300000|2023-01-24 14:25:00|31.5|28.9|31.44|28.84|31.68|29.08|31.33|28.73|0
1674570600000|2023-01-24 14:30:00|31.42|28.82|31.72|29.12|31.94|29.34|31.28|28.68|0
1674570900000|2023-01-24 14:35:00|31.67|29.07|31.96|29.36|32.18|29.58|31.63|29.03|0
1674571200000|2023-01-24 14:40:00|32.06|29.46|31.3|28.7|32.2|29.6|31.27|28.67|0
1674571500000|2023-01-24 14:45:00|31.78|29.18|30.6|28|31.78|29.18|30.39|27.79|0
1674571800000|2023-01-24 14:50:00|30.58|27.98|30.06|27.46|30.82|28.22|30.03|27.43|0
1674572100000|2023-01-24 14:55:00|30.03|27.43|31.48|28.88|31.59|28.99|30.01|27.41|0
1674572400000|2023-01-24 15:00:00|31.51|28.91|31.57|28.97|31.7|29.1|31.22|28.62|0
1674572700000|2023-01-24 15:05:00|31.55|28.95|31.46|28.86|32.14|29.54|31.35|28.75|0
1674573000000|2023-01-24 15:10:00|31.42|28.82|30.73|28.13|31.59|28.99|30.68|28.08|0
1674573300000|2023-01-24 15:15:00|30.66|28.06|31.2|28.6|31.24|28.64|30.15|27.55|0
1674573600000|2023-01-24 15:20:00|31.17|28.57|31.2|28.6|31.39|28.79|30.82|28.22|0
1674573900000|2023-01-24 15:25:00|31.24|28.64|30.34|27.74|31.3|28.7|30.27|27.67|0
1674574200000|2023-01-24 15:30:00|30.32|27.72|30.27|27.67|30.66|28.06|30.1|27.5|0
1674574500000|2023-01-24 15:35:00|30.31|27.71|30.65|28.05|30.98|28.38|30.31|27.71|0
1674574800000|2023-01-24 15:40:00|30.7|28.1|30.02|27.42|30.8|28.2|29.91|27.31|0
1674575100000|2023-01-24 15:45:00|30.04|27.44|29.83|27.23|30.16|27.56|29.77|27.17|0
1674575400000|2023-01-24 15:50:00|29.86|27.26|29.3|26.7|29.89|27.29|29.16|26.56|0
1674575700000|2023-01-24 15:55:00|29.32|26.72|29.07|26.47|29.36|26.76|28.87|26.27|0
1674576000000|2023-01-24 16:00:00|29.05|26.45|28.99|26.39|29.25|26.65|28.93|26.33|0
1674576300000|2023-01-24 16:05:00|29.01|26.41|29.19|26.59|29.31|26.71|28.99|26.39|0
1674576600000|2023-01-24 16:10:00|29.15|26.55|29.08|26.48|30.51|27.91|29.06|26.46|0
1674576900000|2023-01-24 16:15:00|29.06|26.46|29.22|26.62|29.39|26.79|29|26.4|0
1674577200000|2023-01-24 16:20:00|29.24|26.64|28.9|26.3|29.35|26.75|28.81|26.21|0
1674577500000|2023-01-24 16:25:00|28.92|26.32|28.63|26.03|29.02|26.42|28.59|25.99|0
1674577800000|2023-01-24 16:30:00|28.59|25.99|29.14|26.54|29.2|26.6|28.59|25.99|0
1674578100000|2023-01-24 16:35:00|29.16|26.56|29.03|26.43|29.2|26.6|28.99|26.39|0
1674578400000|2023-01-24 16:40:00|28.97|26.37|29.14|26.54|29.28|26.68|28.89|26.29|0
1674578700000|2023-01-24 16:45:00|29.11|26.51|29.01|26.41|29.22|26.62|28.95|26.35|0
1674579000000|2023-01-24 16:50:00|29.03|26.43|29.09|26.49|29.17|26.57|28.83|26.23|0
1674579300000|2023-01-24 16:55:00|29.07|26.47|29.11|26.51|29.25|26.65|28.98|26.38|0
1674579600000|2023-01-24 17:00:00|29.15|26.55|29.42|26.82|29.79|27.19|29.13|26.53|0
1674579900000|2023-01-24 17:05:00|29.38|26.78|28.99|26.39|29.38|26.78|28.97|26.37|0
1674580200000|2023-01-24 17:10:00|29.03|26.43|28.8|26.2|29.05|26.45|28.8|26.2|0
1674580500000|2023-01-24 17:15:00|28.82|26.22|28.76|26.16|28.94|26.34|28.72|26.12|0
1674580800000|2023-01-24 17:20:00|28.78|26.18|28.88|26.28|29.02|26.42|28.78|26.18|0
1674581100000|2023-01-24 17:25:00|28.86|26.26|28.9|26.3|29.1|26.5|28.84|26.24|0
1674581400000|2023-01-24 17:30:00|28.92|26.32|29.09|26.49|29.12|26.52|28.9|26.3|0
1674581700000|2023-01-24 17:35:00|29.1|26.5|29.08|26.48|29.2|26.6|28.88|26.28|0
1674582000000|2023-01-24 17:40:00|29.1|26.5|29.26|26.66|29.35|26.75|29.08|26.48|0
1674582300000|2023-01-24 17:45:00|29.28|26.68|29.18|26.58|29.35|26.75|29.1|26.5|0
1674582600000|2023-01-24 17:50:00|29.16|26.56|29.2|26.6|29.32|26.72|29.06|26.46|0
1674582900000|2023-01-24 17:55:00|29.18|26.58|29.14|26.54|29.24|26.64|29.01|26.41|0
1674583200000|2023-01-24 18:00:00|29.16|26.56|29.51|26.91|29.59|26.99|28.87|26.27|0
1674583500000|2023-01-24 18:05:00|29.46|26.86|29.2|26.6|29.55|26.95|29.11|26.51|0
1674583800000|2023-01-24 18:10:00|29.15|26.55|28.38|25.78|29.17|26.57|28.3|25.7|0
1674584100000|2023-01-24 18:15:00|28.4|25.8|28.22|25.62|28.42|25.82|28.1|25.5|0
1674584400000|2023-01-24 18:20:00|28.24|25.64|28.29|25.69|28.48|25.88|28.17|25.57|0
1674584700000|2023-01-24 18:25:00|28.31|25.71|28.17|25.57|28.51|25.91|28.17|25.57|0
1674585000000|2023-01-24 18:30:00|28.19|25.59|28.13|25.53|28.29|25.69|28.11|25.51|0
1674585300000|2023-01-24 18:35:00|28.15|25.55|28.07|25.47|28.25|25.65|28.07|25.47|0
1674585600000|2023-01-24 18:40:00|28.09|25.49|27.83|25.23|28.15|25.55|27.73|25.13|0
1674585900000|2023-01-24 18:45:00|27.81|25.21|27.79|25.19|27.85|25.25|27.63|25.03|0
1674586200000|2023-01-24 18:50:00|27.83|25.23|27.85|25.25|27.93|25.33|27.77|25.17|0
1674586500000|2023-01-24 18:55:00|27.83|25.23|27.93|25.33|27.97|25.37|27.73|25.13|0
1674586800000|2023-01-24 19:00:00|27.91|25.31|28.5|25.9|28.57|25.97|27.89|25.29|0
1674587100000|2023-01-24 19:05:00|28.48|25.88|28.44|25.84|28.59|25.99|28.28|25.68|0
1674587400000|2023-01-24 19:10:00|28.42|25.82|28.25|25.65|28.48|25.88|28.07|25.47|0
1674587700000|2023-01-24 19:15:00|28.23|25.63|28.19|25.59|28.29|25.69|28.01|25.41|0
1674588000000|2023-01-24 19:20:00|28.15|25.55|28.13|25.53|28.25|25.65|28.03|25.43|0
1674588300000|2023-01-24 19:25:00|28.15|25.55|28.01|25.41|28.17|25.57|27.93|25.33|0
1674588600000|2023-01-24 19:30:00|27.99|25.39|27.87|25.27|28.01|25.41|27.73|25.13|0
1674588900000|2023-01-24 19:35:00|27.89|25.29|27.83|25.23|27.91|25.31|27.73|25.13|0
1674589200000|2023-01-24 19:40:00|27.87|25.27|27.81|25.21|27.91|25.31|27.75|25.15|0
1674589500000|2023-01-24 19:45:00|27.79|25.19|27.86|25.26|27.88|25.28|27.63|25.03|0
1674589800000|2023-01-24 19:50:00|27.88|25.28|27.67|25.07|27.94|25.34|27.67|25.07|0
1674590100000|2023-01-24 19:55:00|27.69|25.09|27.63|25.03|27.71|25.11|27.53|24.93|0
1674590400000|2023-01-24 20:00:00|27.61|25.01|27.64|25.04|27.76|25.16|27.47|24.87|0
1674590700000|2023-01-24 20:05:00|27.62|25.02|27.84|25.24|27.88|25.28|27.62|25.02|0
1674591000000|2023-01-24 20:10:00|27.88|25.28|27.94|25.34|27.98|25.38|27.68|25.08|0
1674591300000|2023-01-24 20:15:00|27.92|25.32|27.9|25.3|28.04|25.44|27.86|25.26|0
1674591600000|2023-01-24 20:20:00|27.92|25.32|27.88|25.28|28.02|25.42|27.82|25.22|0
1674591900000|2023-01-24 20:25:00|27.9|25.3|27.87|25.27|28.05|25.45|27.76|25.16|0
1674592200000|2023-01-24 20:30:00|27.85|25.25|28.33|25.73|28.35|25.75|27.82|25.22|0
1674592500000|2023-01-24 20:35:00|28.35|25.75|28.41|25.81|28.47|25.87|28.27|25.67|0
1674592800000|2023-01-24 20:40:00|28.47|25.87|28.67|26.07|28.88|26.28|28.43|25.83|0
1674593100000|2023-01-24 20:45:00|28.69|26.09|28.67|26.07|28.88|26.28|28.59|25.99|0
1674593400000|2023-01-24 20:50:00|28.63|26.03|28.09|25.49|28.63|26.03|28.09|25.49|0
1674593700000|2023-01-24 20:55:00|28.05|25.45|28.09|25.49|28.09|25.49|27.79|25.19|0
1674594000000|2023-01-24 21:00:00|28.11|25.51|27.11|24.53|28.35|25.75|26.93|24.37|0
1674594300000|2023-01-24 21:05:00|27.17|24.59|27.08|24.5|27.8|25.2|27|24.42|0
1674594600000|2023-01-24 21:10:00|27.18|24.59|27.42|24.82|27.49|24.89|26.91|24.35|0
1674594900000|2023-01-24 21:15:00|27.4|24.79|27.17|24.59|27.4|24.79|27.15|24.57|0
1674595200000|2023-01-24 21:20:00|27.2|24.61|27.37|24.76|27.42|24.81|27.11|24.53|0
1674595500000|2023-01-24 21:25:00|27.38|24.77|27.36|24.75|27.44|24.83|27.26|24.67|0
1674595800000|2023-01-24 21:30:00|27.34|24.73|27.23|24.64|27.34|24.73|27.23|24.64|0
1674596100000|2023-01-24 21:35:00|27.22|24.63|27.21|24.62|27.25|24.66|27.09|24.51|0
1674596400000|2023-01-24 21:40:00|27.23|24.64|27.15|24.56|27.29|24.69|27.15|24.56|0
1674596700000|2023-01-24 21:45:00|27.19|24.6|27.39|24.78|27.42|24.81|27.19|24.6|0
1674597000000|2023-01-24 21:50:00|27.37|24.76|27.37|24.76|27.45|24.84|27.35|24.74|0
1674597300000|2023-01-24 21:55:00|27.39|24.78|27.44|24.83|27.47|24.86|27.39|24.78|0
1674597600000|2023-01-24 22:00:00|27.42|24.81|27.43|24.82|27.43|24.82|27.4|24.79|0
1674597900000|2023-01-24 22:05:00|27.42|24.81|27.44|24.82|27.45|24.83|27.4|24.79|0
1674598200000|2023-01-24 22:10:00|27.43|24.8|27.42|24.81|27.48|24.87|27.38|24.77|0
1674598500000|2023-01-24 22:15:00|27.41|24.8|27.41|24.8|27.41|24.8|27.38|24.77|0
1674598800000|2023-01-24 22:20:00|27.39|24.78|27.41|24.8|27.41|24.8|27.38|24.77|0
1674599100000|2023-01-24 22:25:00|27.42|24.79|27.41|24.8|27.42|24.8|27.39|24.78|0
1674599400000|2023-01-24 22:30:00|27.4|24.79|27.44|24.83|27.45|24.84|27.4|24.79|0
1674599700000|2023-01-24 22:35:00|27.45|24.84|27.41|24.8|27.45|24.84|27.39|24.78|0
1674600000000|2023-01-24 22:40:00|27.4|24.79|27.41|24.8|27.42|24.81|27.4|24.79|0
1674600300000|2023-01-24 22:45:00|27.42|24.81|27.5|24.88|27.52|24.9|27.42|24.81|0
1674600600000|2023-01-24 22:50:00|27.52|24.9|27.54|24.91|27.6|24.98|27.5|24.88|0
1674600900000|2023-01-24 22:55:00|27.55|24.93|27.5|24.88|27.55|24.93|27.38|24.77|0
1674601200000|2023-01-24 23:00:00|27.34|24.74|27.62|24.99|27.68|25.04|27.33|24.73|0
1674601500000|2023-01-24 23:05:00|27.61|24.98|28.08|25.4|28.08|25.4|27.59|24.96|0
1674601800000|2023-01-24 23:10:00|28.05|25.38|28.05|25.38|28.1|25.42|27.89|25.23|0
1674602100000|2023-01-24 23:15:00|28.03|25.36|28.35|25.65|28.37|25.67|27.95|25.29|0
1674602400000|2023-01-24 23:20:00|28.33|25.63|28.75|26.01|28.75|26.01|28.26|25.57|0
1674602700000|2023-01-24 23:25:00|28.77|26.03|29.01|26.24|29.11|26.34|28.66|25.93|0
1674603000000|2023-01-24 23:30:00|29.05|26.28|29.13|26.36|29.42|26.62|29.01|26.24|0
1674603300000|2023-01-24 23:35:00|29.11|26.34|29.02|26.26|29.2|26.42|28.98|26.22|0
1674603600000|2023-01-24 23:40:00|29.04|26.27|29.15|26.38|29.22|26.44|28.98|26.22|0
1674603900000|2023-01-24 23:45:00|29.13|26.36|29.27|26.48|29.45|26.65|29.06|26.29|0
1674604200000|2023-01-24 23:50:00|29.28|26.49|29.26|26.47|29.43|26.63|29.13|26.35|0
1674604500000|2023-01-24 23:55:00|29.24|26.45|29.17|26.39|29.26|26.47|29.13|26.35|0
1674604800000|2023-01-25 00:00:00|29.13|26.35|29|26.23|29.21|26.43|29|26.23|0
1674605100000|2023-01-25 00:05:00|29.02|26.25|29.04|26.27|29.08|26.31|29|26.23|0
1674605400000|2023-01-25 00:10:00|29.03|26.26|29.02|26.25|29.06|26.29|28.97|26.21|0
1674605700000|2023-01-25 00:15:00|28.99|26.23|29.01|26.25|29.06|26.29|28.98|26.22|0
1674606000000|2023-01-25 00:20:00|29.04|26.27|29.06|26.29|29.12|26.35|29.01|26.25|0
1674606300000|2023-01-25 00:25:00|29.03|26.27|29.1|26.33|29.12|26.35|29.03|26.27|0
1674606600000|2023-01-25 00:30:00|29.21|26.42|29.26|26.47|29.34|26.54|29.21|26.42|0
1674606900000|2023-01-25 00:35:00|29.27|26.48|29.36|26.56|29.36|26.56|29.25|26.46|0
1674607200000|2023-01-25 00:40:00|29.38|26.58|29.52|26.72|29.52|26.72|29.35|26.56|0
1674607500000|2023-01-25 00:45:00|29.5|26.7|29.65|26.85|29.65|26.85|29.5|26.7|0
1674607800000|2023-01-25 00:50:00|29.67|26.87|29.63|26.83|29.71|26.91|29.58|26.78|0
1674608100000|2023-01-25 00:55:00|29.62|26.82|29.42|26.62|29.63|26.83|29.35|26.56|0
1674608400000|2023-01-25 01:00:00|29.44|26.64|29.39|26.59|29.46|26.66|29.34|26.54|0
1674608700000|2023-01-25 01:05:00|29.41|26.61|29.41|26.61|29.48|26.68|29.39|26.59|0
1674609000000|2023-01-25 01:10:00|29.43|26.63|29.52|26.72|29.54|26.74|29.42|26.62|0
1674609300000|2023-01-25 01:15:00|29.54|26.74|29.45|26.65|29.54|26.74|29.43|26.63|0
1674609600000|2023-01-25 01:20:00|29.43|26.63|29.39|26.59|29.43|26.63|29.37|26.57|0
1674609900000|2023-01-25 01:25:00|29.41|26.61|29.53|26.73|29.68|26.88|29.41|26.61|0
1674610200000|2023-01-25 01:30:00|29.55|26.75|29.68|26.88|29.72|26.92|29.55|26.75|0
1674610500000|2023-01-25 01:35:00|29.7|26.9|29.65|26.85|29.76|26.96|29.63|26.83|0
1674610800000|2023-01-25 01:40:00|29.66|26.86|29.53|26.73|29.66|26.86|29.47|26.67|0
1674611100000|2023-01-25 01:45:00|29.52|26.72|29.61|26.81|29.63|26.83|29.51|26.71|0
1674611400000|2023-01-25 01:50:00|29.59|26.79|29.61|26.81|29.63|26.83|29.59|26.79|0
1674611700000|2023-01-25 01:55:00|29.62|26.82|29.65|26.85|29.78|26.98|29.62|26.82|0
1674612000000|2023-01-25 02:00:00|29.66|26.86|29.52|26.72|29.67|26.87|29.5|26.7|0
1674612300000|2023-01-25 02:05:00|29.54|26.74|29.36|26.57|29.61|26.81|29.35|26.56|0
1674612600000|2023-01-25 02:10:00|29.38|26.58|29.44|26.64|29.46|26.66|29.34|26.55|0
1674612900000|2023-01-25 02:15:00|29.46|26.66|29.42|26.62|29.5|26.7|29.39|26.59|0
1674613200000|2023-01-25 02:20:00|29.44|26.64|29.41|26.61|29.48|26.68|29.41|26.61|0
1674613500000|2023-01-25 02:25:00|29.43|26.63|29.37|26.57|29.46|26.66|29.37|26.57|0
1674613800000|2023-01-25 02:30:00|29.39|26.59|29.39|26.59|29.39|26.59|29.35|26.55|0
1674614100000|2023-01-25 02:35:00|29.37|26.57|29.19|26.41|29.39|26.59|29.19|26.41|0
1674614400000|2023-01-25 02:40:00|29.18|26.4|29.19|26.41|29.24|26.45|29.17|26.39|0
1674614700000|2023-01-25 02:45:00|29.17|26.39|29.21|26.43|29.23|26.45|29.17|26.39|0
1674615000000|2023-01-25 02:50:00|29.23|26.45|29.25|26.47|29.25|26.47|29.19|26.41|0
1674615300000|2023-01-25 02:55:00|29.27|26.48|29.36|26.57|29.41|26.61|29.25|26.47|0
1674615600000|2023-01-25 03:00:00|29.34|26.55|29.34|26.54|29.37|26.58|29.34|26.54|0
1674615900000|2023-01-25 03:05:00|29.36|26.56|29.47|26.67|29.51|26.71|29.32|26.52|0
1674616200000|2023-01-25 03:10:00|29.46|26.66|29.38|26.58|29.46|26.66|29.38|26.58|0
1674616500000|2023-01-25 03:15:00|29.4|26.6|29.25|26.46|29.4|26.6|29.25|26.46|0
1674616800000|2023-01-25 03:20:00|29.27|26.48|29.16|26.38|29.27|26.48|29.16|26.38|0
1674617100000|2023-01-25 03:25:00|29.14|26.36|29.11|26.34|29.16|26.38|29.09|26.32|0
1674617400000|2023-01-25 03:30:00|29.14|26.36|29.07|26.3|29.17|26.39|29.01|26.24|0
1674617700000|2023-01-25 03:35:00|29.05|26.28|29.13|26.36|29.13|26.36|29.03|26.26|0
1674618000000|2023-01-25 03:40:00|29.11|26.34|29.07|26.3|29.11|26.34|29.05|26.28|0
1674618300000|2023-01-25 03:45:00|29.05|26.28|29.17|26.4|29.2|26.42|29.05|26.28|0
1674618600000|2023-01-25 03:50:00|29.2|26.42|29.13|26.36|29.2|26.42|29.13|26.36|0
1674618900000|2023-01-25 03:55:00|29.14|26.37|29.13|26.35|29.15|26.37|29.09|26.32|0
1674619200000|2023-01-25 04:00:00|29.12|26.34|29.06|26.29|29.12|26.34|29.02|26.26|0
1674619500000|2023-01-25 04:05:00|29.04|26.27|29.08|26.31|29.1|26.33|29.02|26.25|0
1674619800000|2023-01-25 04:10:00|29.09|26.32|29.12|26.35|29.12|26.35|29.08|26.31|0
1674620100000|2023-01-25 04:15:00|29.15|26.37|29.21|26.43|29.23|26.45|29.12|26.35|0
1674620400000|2023-01-25 04:20:00|29.23|26.45|29.21|26.43|29.25|26.47|29.21|26.43|0
1674620700000|2023-01-25 04:25:00|29.19|26.41|29.16|26.39|29.19|26.41|29.12|26.35|0
1674621000000|2023-01-25 04:30:00|29.17|26.4|29.18|26.4|29.23|26.44|29.17|26.4|0
1674621300000|2023-01-25 04:35:00|29.21|26.42|29.2|26.42|29.23|26.44|29.18|26.4|0
1674621600000|2023-01-25 04:40:00|29.18|26.4|29.29|26.5|29.29|26.5|29.18|26.4|0
1674621900000|2023-01-25 04:45:00|29.27|26.48|29.24|26.46|29.27|26.48|29.22|26.44|0
1674622200000|2023-01-25 04:50:00|29.23|26.45|29.28|26.49|29.33|26.54|29.22|26.44|0
1674622500000|2023-01-25 04:55:00|29.27|26.48|29.35|26.56|29.4|26.6|29.27|26.48|0
1674622800000|2023-01-25 05:00:00|29.37|26.58|29.37|26.57|29.42|26.62|29.35|26.56|0
1674623100000|2023-01-25 05:05:00|29.39|26.59|29.35|26.55|29.39|26.59|29.35|26.55|0
1674623400000|2023-01-25 05:10:00|29.37|26.57|29.36|26.56|29.39|26.59|29.35|26.55|0
1674623700000|2023-01-25 05:15:00|29.35|26.55|29.32|26.53|29.35|26.55|29.3|26.51|0
1674624000000|2023-01-25 05:20:00|29.3|26.51|29.3|26.51|29.3|26.51|29.24|26.45|0
1674624300000|2023-01-25 05:25:00|29.28|26.49|29.3|26.51|29.32|26.53|29.26|26.47|0
1674624600000|2023-01-25 05:30:00|29.29|26.5|29.39|26.59|29.41|26.61|29.28|26.49|0
1674624900000|2023-01-25 05:35:00|29.41|26.61|29.38|26.59|29.43|26.63|29.34|26.55|0
1674625200000|2023-01-25 05:40:00|29.37|26.58|29.43|26.63|29.45|26.65|29.36|26.57|0
1674625500000|2023-01-25 05:45:00|29.42|26.62|29.38|26.58|29.43|26.63|29.36|26.56|0
1674625800000|2023-01-25 05:50:00|29.36|26.56|29.34|26.54|29.38|26.58|29.34|26.54|0
1674626100000|2023-01-25 05:55:00|29.36|26.56|29.31|26.52|29.36|26.56|29.29|26.5|0
1674626400000|2023-01-25 06:00:00|29.29|26.5|29.29|26.5|29.33|26.54|29.26|26.47|0
1674626700000|2023-01-25 06:05:00|29.28|26.49|29.31|26.52|29.33|26.54|29.27|26.48|0
1674627000000|2023-01-25 06:10:00|29.29|26.5|29.31|26.52|29.33|26.54|29.29|26.5|0
1674627300000|2023-01-25 06:15:00|29.32|26.53|29.31|26.52|29.33|26.54|29.26|26.48|0
1674627600000|2023-01-25 06:20:00|29.29|26.5|29.15|26.38|29.33|26.54|29.15|26.38|0
1674627900000|2023-01-25 06:25:00|29.13|26.36|29.19|26.41|29.2|26.42|29.13|26.36|0
1674628200000|2023-01-25 06:30:00|29.17|26.4|29.04|26.28|29.2|26.42|29.02|26.26|0
1674628500000|2023-01-25 06:35:00|29.06|26.3|29.04|26.28|29.09|26.32|28.98|26.22|0
1674628800000|2023-01-25 06:40:00|29.02|26.26|28.91|26.16|29.04|26.28|28.91|26.16|0
1674629100000|2023-01-25 06:45:00|28.92|26.17|29.04|26.27|29.04|26.27|28.92|26.17|0
1674629400000|2023-01-25 06:50:00|29.02|26.25|29.06|26.29|29.06|26.29|28.97|26.21|0
1674629700000|2023-01-25 06:55:00|29.04|26.27|29.04|26.27|29.04|26.27|28.97|26.21|0
1674630000000|2023-01-25 07:00:00|29.06|26.29|29.1|26.33|29.17|26.39|29.01|26.25|0
1674630300000|2023-01-25 07:05:00|29|26.4|28.99|26.39|29.03|26.43|28.95|26.35|0
1674630600000|2023-01-25 07:10:00|29.01|26.41|28.99|26.39|29.03|26.43|28.94|26.34|0
1674630900000|2023-01-25 07:15:00|28.97|26.37|28.76|26.16|28.99|26.39|28.76|26.16|0
1674631200000|2023-01-25 07:20:00|28.75|26.15|28.72|26.12|28.76|26.16|28.64|26.04|0
1674631500000|2023-01-25 07:25:00|28.74|26.14|28.68|26.08|28.76|26.16|28.64|26.04|0
1674631800000|2023-01-25 07:30:00|28.66|26.06|28.76|26.16|28.8|26.2|28.66|26.06|0
1674632100000|2023-01-25 07:35:00|28.78|26.18|28.74|26.14|28.86|26.26|28.72|26.12|0
1674632400000|2023-01-25 07:40:00|28.7|26.1|28.82|26.22|28.84|26.24|28.7|26.1|0
1674632700000|2023-01-25 07:45:00|28.8|26.2|28.62|26.02|28.84|26.24|28.05|25.45|0
1674633000000|2023-01-25 07:50:00|28.6|26|28.53|25.93|28.61|26.01|28.52|25.92|0
1674633300000|2023-01-25 07:55:00|28.51|25.91|28.47|25.87|28.53|25.93|28.43|25.83|0
1674633600000|2023-01-25 08:00:00|28.49|25.89|28.35|25.75|28.53|25.93|28.31|25.71|0
1674633900000|2023-01-25 08:05:00|28.37|25.77|28.51|25.91|28.53|25.93|28.31|25.71|0
1674634200000|2023-01-25 08:10:00|28.53|25.93|28.77|26.17|28.82|26.22|28.51|25.91|0
1674634500000|2023-01-25 08:15:00|28.79|26.19|28.94|26.34|28.96|26.36|28.72|26.12|0
1674634800000|2023-01-25 08:20:00|28.91|26.31|28.81|26.21|28.91|26.31|28.73|26.13|0
1674635100000|2023-01-25 08:25:00|28.79|26.19|28.83|26.23|28.87|26.27|28.77|26.17|0
1674635400000|2023-01-25 08:30:00|28.85|26.25|28.66|26.06|28.85|26.25|28.63|26.03|0
1674635700000|2023-01-25 08:35:00|28.67|26.07|28.58|25.98|28.69|26.09|28.54|25.94|0
1674636000000|2023-01-25 08:40:00|28.6|26|28.68|26.08|28.72|26.12|28.56|25.96|0
1674636300000|2023-01-25 08:45:00|28.67|26.07|28.62|26.02|28.75|26.15|28.58|25.98|0
1674636600000|2023-01-25 08:50:00|28.6|26|28.64|26.04|28.68|26.08|28.6|26|0
1674636900000|2023-01-25 08:55:00|28.65|26.05|28.84|26.24|28.87|26.27|28.64|26.04|0
1674637200000|2023-01-25 09:00:00|28.87|26.27|28.99|26.39|28.99|26.39|28.82|26.22|0
1674637500000|2023-01-25 09:05:00|29.01|26.41|28.95|26.35|29.01|26.41|28.82|26.22|0
1674637800000|2023-01-25 09:10:00|28.94|26.34|29.02|26.42|29.03|26.43|28.9|26.3|0
1674638100000|2023-01-25 09:15:00|29.03|26.43|29.11|26.51|29.21|26.61|29.01|26.41|0
1674638400000|2023-01-25 09:20:00|29.09|26.49|29.23|26.63|29.25|26.65|29.09|26.49|0
1674638700000|2023-01-25 09:25:00|29.25|26.65|29.06|26.46|29.25|26.65|29.02|26.42|0
1674639000000|2023-01-25 09:30:00|29.04|26.44|29.23|26.63|29.23|26.63|28.92|26.32|0
1674639300000|2023-01-25 09:35:00|29.25|26.65|29.1|26.5|29.27|26.67|29.1|26.5|0
1674639600000|2023-01-25 09:40:00|29.12|26.52|29.16|26.56|29.16|26.56|29.04|26.44|0
1674639900000|2023-01-25 09:45:00|29.14|26.54|29.41|26.81|29.41|26.81|29.14|26.54|0
1674640200000|2023-01-25 09:50:00|29.46|26.86|29.71|27.11|29.71|27.11|29.46|26.86|0
1674640500000|2023-01-25 09:55:00|29.73|27.13|30.01|27.41|30.03|27.43|29.22|26.62|0
1674640800000|2023-01-25 10:00:00|30.03|27.43|29.94|27.34|30.11|27.51|29.94|27.34|0
1674641100000|2023-01-25 10:05:00|29.92|27.32|30.22|27.62|30.27|27.67|29.83|27.23|0
1674641400000|2023-01-25 10:10:00|30.2|27.6|30.43|27.83|30.43|27.83|30.2|27.6|0
1674641700000|2023-01-25 10:15:00|30.41|27.81|31.17|28.57|31.26|28.66|30.35|27.75|0
1674642000000|2023-01-25 10:20:00|31.15|28.55|31.17|28.57|31.17|28.57|31|28.4|0
1674642300000|2023-01-25 10:25:00|31.16|28.56|30.89|28.29|31.16|28.56|30.89|28.29|0
1674642600000|2023-01-25 10:30:00|30.9|28.3|30.91|28.31|30.99|28.39|30.85|28.25|0
1674642900000|2023-01-25 10:35:00|30.93|28.33|30.71|28.11|30.93|28.33|30.6|28|0
1674643200000|2023-01-25 10:40:00|30.73|28.13|30.84|28.24|30.88|28.28|30.71|28.11|0
1674643500000|2023-01-25 10:45:00|30.82|28.22|30.71|28.11|30.82|28.22|30.69|28.09|0
1674643800000|2023-01-25 10:50:00|30.73|28.13|30.8|28.2|30.8|28.2|30.49|27.89|0
1674644100000|2023-01-25 10:55:00|30.83|28.23|30.76|28.16|30.89|28.29|30.58|27.98|0
1674644400000|2023-01-25 11:00:00|30.71|28.11|30.82|28.22|30.89|28.29|30.65|28.05|0
1674644700000|2023-01-25 11:05:00|30.8|28.2|30.71|28.11|30.82|28.22|30.69|28.09|0
1674645000000|2023-01-25 11:10:00|30.72|28.12|30.49|27.89|30.73|28.13|30.47|27.87|0
1674645300000|2023-01-25 11:15:00|30.51|27.91|30.58|27.98|30.6|28|30.47|27.87|0
1674645600000|2023-01-25 11:20:00|30.56|27.96|30.6|28|30.66|28.06|30.49|27.89|0
1674645900000|2023-01-25 11:25:00|30.62|28.02|30.55|27.95|30.66|28.06|30.49|27.89|0
1674646200000|2023-01-25 11:30:00|30.57|27.97|30.72|28.12|30.74|28.14|30.57|27.97|0
1674646500000|2023-01-25 11:35:00|30.7|28.1|30.72|28.12|30.8|28.2|30.68|28.08|0
1674646800000|2023-01-25 11:40:00|30.73|28.13|30.77|28.17|30.94|28.34|30.72|28.12|0
1674647100000|2023-01-25 11:45:00|30.78|28.18|30.87|28.27|30.92|28.32|30.72|28.12|0
1674647400000|2023-01-25 11:50:00|30.89|28.29|31.13|28.53|31.13|28.53|30.85|28.25|0
1674647700000|2023-01-25 11:55:00|31.15|28.55|30.96|28.36|31.24|28.64|30.96|28.36|0
1674648000000|2023-01-25 12:00:00|30.98|28.38|31.07|28.47|31.07|28.47|30.89|28.29|0
1674648300000|2023-01-25 12:05:00|31.09|28.49|30.89|28.29|31.09|28.49|30.89|28.29|0
1674648600000|2023-01-25 12:10:00|30.88|28.28|30.82|28.22|30.89|28.29|30.64|28.04|0
1674648900000|2023-01-25 12:15:00|30.83|28.23|31.06|28.46|31.08|28.48|30.83|28.23|0
1674649200000|2023-01-25 12:20:00|31.08|28.48|31.06|28.46|31.13|28.53|31.04|28.44|0
1674649500000|2023-01-25 12:25:00|31.04|28.44|30.99|28.39|31.04|28.44|30.91|28.31|0
1674649800000|2023-01-25 12:30:00|31|28.4|31.06|28.46|31.15|28.55|30.9|28.3|0
1674650100000|2023-01-25 12:35:00|31.04|28.44|31.01|28.41|31.08|28.48|30.88|28.28|0
1674650400000|2023-01-25 12:40:00|30.99|28.39|31.01|28.41|31.12|28.52|30.88|28.28|0
1674650700000|2023-01-25 12:45:00|31.03|28.43|31.01|28.41|31.1|28.5|30.94|28.34|0
1674651000000|2023-01-25 12:50:00|31.03|28.43|30.88|28.28|31.12|28.52|30.81|28.21|0
1674651300000|2023-01-25 12:55:00|30.87|28.27|30.88|28.28|30.92|28.32|30.77|28.17|0
1674651600000|2023-01-25 13:00:00|30.9|28.3|31.2|28.6|31.25|28.65|30.83|28.23|0
1674651900000|2023-01-25 13:05:00|31.22|28.62|31.11|28.51|31.25|28.65|31.07|28.47|0
1674652200000|2023-01-25 13:10:00|31.14|28.54|31.13|28.53|31.14|28.54|30.94|28.34|0
1674652500000|2023-01-25 13:15:00|31.16|28.56|31.11|28.51|31.16|28.56|30.96|28.36|0
1674652800000|2023-01-25 13:20:00|31.12|28.52|31.24|28.64|31.24|28.64|31|28.4|0
1674653100000|2023-01-25 13:25:00|31.26|28.66|31.2|28.6|31.37|28.77|31.16|28.56|0
1674653400000|2023-01-25 13:30:00|31.22|28.62|31.59|28.99|31.59|28.99|31.2|28.6|0
1674653700000|2023-01-25 13:35:00|31.55|28.95|31.53|28.93|31.77|29.17|31.53|28.93|0
1674654000000|2023-01-25 13:40:00|31.55|28.95|31.77|29.17|31.86|29.26|31.5|28.9|0
1674654300000|2023-01-25 13:45:00|31.79|29.19|32.04|29.44|32.08|29.48|31.7|29.1|0
1674654600000|2023-01-25 13:50:00|32.06|29.46|32.01|29.41|32.08|29.48|31.95|29.35|0
1674654900000|2023-01-25 13:55:00|31.99|29.39|31.97|29.37|32.12|29.52|31.97|29.37|0
1674655200000|2023-01-25 14:00:00|31.99|29.39|32.19|29.59|32.21|29.61|31.88|29.28|0
1674655500000|2023-01-25 14:05:00|32.17|29.57|32.02|29.42|32.76|30.16|31.84|29.24|0
1674655800000|2023-01-25 14:10:00|32.05|29.45|32.2|29.6|32.32|29.72|31.98|29.38|0
1674656100000|2023-01-25 14:15:00|32.22|29.62|32.16|29.56|32.36|29.76|32.07|29.47|0
1674656400000|2023-01-25 14:20:00|32.18|29.58|32.02|29.42|32.25|29.65|32|29.4|0
1674656700000|2023-01-25 14:25:00|32.04|29.44|32.31|29.71|32.33|29.73|32.04|29.44|0
1674657000000|2023-01-25 14:30:00|32.4|29.8|32.54|29.94|32.91|30.31|32.21|29.61|0
1674657300000|2023-01-25 14:35:00|32.47|29.87|32.22|29.62|32.74|30.14|32.15|29.55|0
1674657600000|2023-01-25 14:40:00|32.26|29.66|32.17|29.57|32.35|29.75|31.66|29.06|0
1674657900000|2023-01-25 14:45:00|32.24|29.64|32.44|29.84|32.51|29.91|32.04|29.44|0
1674658200000|2023-01-25 14:50:00|32.51|29.91|33.02|30.42|33.06|30.46|32.26|29.66|0
1674658500000|2023-01-25 14:55:00|33.06|30.46|33.5|30.9|33.58|30.98|32.81|30.21|0
1674658800000|2023-01-25 15:00:00|33.53|30.93|33.18|30.58|33.65|31.05|33.11|30.51|0
1674659100000|2023-01-25 15:05:00|33.15|30.55|32.53|29.93|33.22|30.62|32.19|29.59|0
1674659400000|2023-01-25 15:10:00|32.5|29.9|33.15|30.55|33.17|30.57|32.41|29.81|0
1674659700000|2023-01-25 15:15:00|33.22|30.62|32.88|30.28|33.41|30.81|32.48|29.88|0
1674660000000|2023-01-25 15:20:00|32.96|30.36|33.56|30.96|33.56|30.96|32.75|30.15|0
1674660300000|2023-01-25 15:25:00|33.49|30.89|33.14|30.54|33.49|30.89|33.04|30.44|0
1674660600000|2023-01-25 15:30:00|33.16|30.56|33.72|31.12|33.79|31.19|32.67|30.07|0
1674660900000|2023-01-25 15:35:00|33.68|31.08|34.2|31.6|34.32|31.72|33.3|30.7|0
1674661200000|2023-01-25 15:40:00|34.17|31.57|33.67|31.07|34.34|31.74|33.55|30.95|0
1674661500000|2023-01-25 15:45:00|33.7|31.1|33.67|31.07|33.79|31.19|33.27|30.67|0
1674661800000|2023-01-25 15:50:00|33.69|31.09|33.67|31.07|34.07|31.47|33.62|31.02|0
1674662100000|2023-01-25 15:55:00|33.65|31.05|33.06|30.46|33.69|31.09|32.97|30.37|0
1674662400000|2023-01-25 16:00:00|33.08|30.48|32.87|30.27|33.25|30.65|32.85|30.25|0
1674662700000|2023-01-25 16:05:00|32.85|30.25|33.24|30.64|33.27|30.67|32.85|30.25|0
1674663000000|2023-01-25 16:10:00|33.22|30.62|32.62|30.02|33.24|30.64|32.59|29.99|0
1674663300000|2023-01-25 16:15:00|32.59|29.99|31.77|29.17|32.78|30.18|31.62|29.02|0
1674663600000|2023-01-25 16:20:00|31.71|29.11|31.66|29.06|31.98|29.38|31.28|28.68|0
1674663900000|2023-01-25 16:25:00|31.64|29.04|31.4|28.8|31.82|29.22|31.29|28.69|0
1674664200000|2023-01-25 16:30:00|31.31|28.71|31.22|28.62|31.49|28.89|31.2|28.6|0
1674664500000|2023-01-25 16:35:00|31.17|28.57|31.11|28.51|31.44|28.84|30.93|28.33|0
1674664800000|2023-01-25 16:40:00|31.13|28.53|31.24|28.64|31.37|28.77|30.97|28.37|0
1674665100000|2023-01-25 16:45:00|31.26|28.66|31.04|28.44|31.41|28.81|31.04|28.44|0
1674665400000|2023-01-25 16:50:00|31.01|28.41|30.32|27.72|31.15|28.55|30.08|27.48|0
1674665700000|2023-01-25 16:55:00|30.29|27.69|30.38|27.78|30.4|27.8|29.93|27.33|0
1674666000000|2023-01-25 17:00:00|30.34|27.74|30.53|27.93|30.53|27.93|30.16|27.56|0
1674666300000|2023-01-25 17:05:00|30.55|27.95|30.49|27.89|30.68|28.08|30.36|27.76|0
1674666600000|2023-01-25 17:10:00|30.48|27.88|30.51|27.91|30.68|28.08|30.4|27.8|0
1674666900000|2023-01-25 17:15:00|30.48|27.88|30.48|27.88|30.53|27.93|30.31|27.71|0
1674667200000|2023-01-25 17:20:00|30.46|27.86|30.7|28.1|30.79|28.19|30.46|27.86|0
1674667500000|2023-01-25 17:25:00|30.72|28.12|30.83|28.23|30.96|28.36|30.68|28.08|0
1674667800000|2023-01-25 17:30:00|30.81|28.21|30.78|28.18|30.83|28.23|30.59|27.99|0
1674668100000|2023-01-25 17:35:00|30.76|28.16|30.54|27.94|30.78|28.18|30.48|27.88|0
1674668400000|2023-01-25 17:40:00|30.56|27.96|30.39|27.79|30.56|27.96|30.17|27.57|0
1674668700000|2023-01-25 17:45:00|30.37|27.77|30.34|27.74|30.48|27.88|30.26|27.66|0
1674669000000|2023-01-25 17:50:00|30.37|27.77|30.28|27.68|30.37|27.77|30.15|27.55|0
1674669300000|2023-01-25 17:55:00|30.3|27.7|30.39|27.79|30.49|27.89|30.26|27.66|0
1674669600000|2023-01-25 18:00:00|30.34|27.74|30.17|27.57|30.43|27.83|29.74|27.14|0
1674669900000|2023-01-25 18:05:00|30.13|27.53|29.87|27.27|30.13|27.53|29.74|27.14|0
1674670200000|2023-01-25 18:10:00|29.83|27.23|29.53|26.93|29.85|27.25|29.42|26.82|0
1674670500000|2023-01-25 18:15:00|29.49|26.89|29.42|26.82|29.53|26.93|29.36|26.76|0
1674670800000|2023-01-25 18:20:00|29.44|26.84|29.25|26.65|29.46|26.86|29.17|26.57|0
1674671100000|2023-01-25 18:25:00|29.21|26.61|29.04|26.44|29.23|26.63|28.92|26.32|0
1674671400000|2023-01-25 18:30:00|28.94|26.34|30.33|27.73|30.33|27.73|28.88|26.28|0
1674671700000|2023-01-25 18:35:00|30.3|27.7|29.48|26.88|30.35|27.75|29.31|26.71|0
1674672000000|2023-01-25 18:40:00|29.46|26.86|28.3|25.7|29.46|26.86|28.12|25.52|0
1674672300000|2023-01-25 18:45:00|28.28|25.68|27.32|24.72|28.28|25.68|27.26|24.66|0
1674672600000|2023-01-25 18:50:00|27.34|24.74|27.6|25|27.6|25|27.24|24.64|0
1674672900000|2023-01-25 18:55:00|27.58|24.98|27.5|24.9|27.72|25.12|27.48|24.88|0
1674673200000|2023-01-25 19:00:00|27.42|24.82|27.59|24.99|27.74|25.14|27.38|24.78|0
1674673500000|2023-01-25 19:05:00|27.57|24.97|27.47|24.87|27.63|25.03|27.37|24.77|0
1674673800000|2023-01-25 19:10:00|27.45|24.85|27.02|24.45|27.51|24.91|26.94|24.38|0
1674674100000|2023-01-25 19:15:00|27|24.43|26.55|24.02|27.02|24.45|26.51|23.99|0
1674674400000|2023-01-25 19:20:00|26.53|24|27|24.43|27.02|24.45|26.53|24|0
1674674700000|2023-01-25 19:25:00|26.98|24.41|27.21|24.62|27.41|24.81|26.98|24.41|0
1674675000000|2023-01-25 19:30:00|27.25|24.65|27.65|25.05|27.65|25.05|27.12|24.54|0
1674675300000|2023-01-25 19:35:00|27.61|25.01|27.41|24.81|27.67|25.07|27.37|24.77|0
1674675600000|2023-01-25 19:40:00|27.45|24.85|27.16|24.57|27.45|24.85|27.12|24.54|0
1674675900000|2023-01-25 19:45:00|27.14|24.56|27.12|24.54|27.35|24.75|27.02|24.44|0
1674676200000|2023-01-25 19:50:00|27.1|24.52|26.89|24.33|27.14|24.55|26.79|24.24|0
1674676500000|2023-01-25 19:55:00|26.93|24.37|26.85|24.29|26.93|24.37|26.62|24.09|0
1674676800000|2023-01-25 20:00:00|26.81|24.25|26.34|23.83|26.81|24.25|26.3|23.79|0
1674677100000|2023-01-25 20:05:00|26.36|23.85|26.22|23.72|26.44|23.92|26.16|23.66|0
1674677400000|2023-01-25 20:10:00|26.2|23.7|26.56|24.03|26.66|24.12|26.1|23.61|0
1674677700000|2023-01-25 20:15:00|26.54|24.01|26.7|24.16|26.8|24.25|26.46|23.94|0
1674678000000|2023-01-25 20:20:00|26.68|24.14|26.92|24.36|26.99|24.42|26.66|24.12|0
1674678300000|2023-01-25 20:25:00|26.99|24.42|26.68|24.14|27.01|24.43|26.68|24.14|0
1674678600000|2023-01-25 20:30:00|26.66|24.12|27|24.43|27.06|24.48|26.55|24.02|0
1674678900000|2023-01-25 20:35:00|27.06|24.48|26.95|24.39|27.4|24.8|26.79|24.24|0
1674679200000|2023-01-25 20:40:00|26.98|24.41|27.2|24.61|27.26|24.67|26.93|24.37|0
1674679500000|2023-01-25 20:45:00|27.24|24.65|27.28|24.68|27.46|24.86|27.16|24.57|0
1674679800000|2023-01-25 20:50:00|27.4|24.8|27.3|24.7|27.62|25.02|27.18|24.59|0
1674680100000|2023-01-25 20:55:00|27.2|24.61|26.72|24.18|27.26|24.66|26.7|24.16|0
1674680400000|2023-01-25 21:00:00|26.6|24.07|26.64|24.1|26.81|24.25|26.52|24|0
1674680700000|2023-01-25 21:05:00|26.66|24.12|26.48|23.96|27.22|24.62|26.16|23.67|0
1674681000000|2023-01-25 21:10:00|26.64|24.1|27.01|24.44|27.19|24.6|26.62|24.09|0
1674681300000|2023-01-25 21:15:00|27.02|24.42|27.05|24.47|27.09|24.51|26.9|24.34|0
1674681600000|2023-01-25 21:20:00|27.07|24.49|26.88|24.32|27.19|24.6|26.88|24.32|0
1674681900000|2023-01-25 21:25:00|26.9|24.34|26.9|24.34|26.96|24.4|26.82|24.27|0
1674682200000|2023-01-25 21:30:00|26.83|24.27|26.92|24.36|26.98|24.41|26.83|24.27|0
1674682500000|2023-01-25 21:35:00|26.93|24.37|26.91|24.35|26.98|24.41|26.9|24.34|0
1674682800000|2023-01-25 21:40:00|26.9|24.34|26.94|24.37|26.96|24.39|26.88|24.32|0
1674683100000|2023-01-25 21:45:00|26.96|24.39|26.94|24.37|26.98|24.41|26.93|24.36|0
1674683400000|2023-01-25 21:50:00|26.93|24.36|26.88|24.32|26.94|24.37|26.87|24.31|0
1674683700000|2023-01-25 21:55:00|26.83|24.28|26.91|24.35|26.95|24.39|26.81|24.26|0
1674684000000|2023-01-25 22:00:00|26.94|24.37|26.89|24.33|26.94|24.37|26.87|24.31|0
1674684300000|2023-01-25 22:05:00|26.88|24.32|26.96|24.39|26.96|24.39|26.88|24.32|0
1674684600000|2023-01-25 22:10:00|26.95|24.38|26.95|24.38|26.96|24.39|26.95|24.38|0
1674684900000|2023-01-25 22:15:00|26.98|24.39|26.98|24.41|27|24.43|26.96|24.39|0
1674685200000|2023-01-25 22:20:00|26.97|24.4|26.98|24.41|26.98|24.41|26.97|24.4|0
1674685500000|2023-01-25 22:25:00|26.96|24.4|26.95|24.38|26.99|24.42|26.95|24.38|0
1674685800000|2023-01-25 22:30:00|26.94|24.39|26.93|24.37|26.98|24.41|26.93|24.37|0
1674686100000|2023-01-25 22:35:00|26.94|24.38|26.94|24.37|26.98|24.41|26.93|24.36|0
1674686400000|2023-01-25 22:40:00|26.93|24.36|26.96|24.39|26.97|24.4|26.89|24.33|0
1674686700000|2023-01-25 22:45:00|26.95|24.4|26.94|24.37|26.95|24.4|26.93|24.37|0
1674687000000|2023-01-25 22:50:00|26.93|24.36|26.91|24.35|26.93|24.37|26.9|24.34|0
1674687300000|2023-01-25 22:55:00|26.9|24.34|26.86|24.3|26.9|24.34|26.86|24.3|0
1674687600000|2023-01-25 23:00:00|26.83|24.27|26.96|24.39|27|24.43|26.82|24.26|0
1674687900000|2023-01-25 23:05:00|26.95|24.38|26.98|24.41|27|24.43|26.88|24.32|0
1674688200000|2023-01-25 23:10:00|26.96|24.39|26.71|24.17|26.96|24.39|26.71|24.17|0
1674688500000|2023-01-25 23:15:00|26.69|24.15|26.45|23.93|26.69|24.15|26.45|23.93|0
1674688800000|2023-01-25 23:20:00|26.43|23.91|26.32|23.82|26.45|23.93|26.2|23.71|0
1674689100000|2023-01-25 23:25:00|26.3|23.8|26.4|23.89|26.42|23.91|26.22|23.73|0
1674689400000|2023-01-25 23:30:00|26.39|23.88|26.28|23.78|26.39|23.88|26.28|23.78|0
1674689700000|2023-01-25 23:35:00|26.27|23.77|26.32|23.81|26.34|23.83|26.2|23.71|0
1674690000000|2023-01-25 23:40:00|26.3|23.8|26.3|23.79|26.36|23.85|26.3|23.79|0
1674690300000|2023-01-25 23:45:00|26.32|23.81|26.14|23.65|26.34|23.83|26.14|23.65|0
1674690600000|2023-01-25 23:50:00|26.16|23.67|26.18|23.68|26.24|23.74|26.13|23.64|0
1674690900000|2023-01-25 23:55:00|26.2|23.7|26.24|23.74|26.28|23.77|26.18|23.68|0
1674691200000|2023-01-26 00:00:00|26.22|23.72|26.17|23.68|26.22|23.72|26.09|23.61|0
1674691500000|2023-01-26 00:05:00|26.19|23.7|26.24|23.74|26.25|23.75|26.19|23.7|0
1674691800000|2023-01-26 00:10:00|26.25|23.75|26.17|23.68|26.27|23.77|26.17|23.68|0
1674692100000|2023-01-26 00:15:00|26.15|23.66|26.07|23.59|26.17|23.68|26.07|23.59|0
1674692400000|2023-01-26 00:20:00|26.11|23.62|26.09|23.6|26.15|23.66|26.07|23.59|0
1674692700000|2023-01-26 00:25:00|26.07|23.59|26.14|23.65|26.15|23.66|26.07|23.59|0
1674693000000|2023-01-26 00:30:00|26.15|23.66|26.25|23.75|26.25|23.75|26.13|23.64|0
1674693300000|2023-01-26 00:35:00|26.23|23.73|26.23|23.73|26.25|23.75|26.19|23.69|0
1674693600000|2023-01-26 00:40:00|26.22|23.72|26.32|23.82|26.32|23.82|26.22|23.72|0
1674693900000|2023-01-26 00:45:00|26.3|23.8|26.38|23.87|26.4|23.89|26.3|23.8|0
1674694200000|2023-01-26 00:50:00|26.36|23.85|26.32|23.81|26.38|23.87|26.32|23.81|0
1674694500000|2023-01-26 00:55:00|26.34|23.83|26.42|23.9|26.44|23.92|26.32|23.81|0
1674694800000|2023-01-26 01:00:00|26.4|23.89|26.5|23.98|26.56|24.03|26.38|23.87|0
1674695100000|2023-01-26 01:05:00|26.52|23.99|26.66|24.12|26.68|24.14|26.5|23.98|0
1674695400000|2023-01-26 01:10:00|26.65|24.11|26.66|24.12|26.72|24.18|26.63|24.09|0
1674695700000|2023-01-26 01:15:00|26.68|24.14|26.68|24.14|26.7|24.16|26.6|24.07|0
1674696000000|2023-01-26 01:20:00|26.66|24.12|26.54|24.01|26.7|24.16|26.52|23.99|0
1674696300000|2023-01-26 01:25:00|26.56|24.03|26.55|24.03|26.58|24.05|26.55|24.03|0
1674696600000|2023-01-26 01:30:00|26.57|24.04|26.51|23.99|26.57|24.04|26.47|23.95|0
1674696900000|2023-01-26 01:35:00|26.49|23.97|26.45|23.93|26.51|23.99|26.37|23.86|0
1674697200000|2023-01-26 01:40:00|26.43|23.91|26.43|23.91|26.47|23.95|26.39|23.88|0
1674697500000|2023-01-26 01:45:00|26.41|23.89|26.45|23.93|26.47|23.95|26.39|23.88|0
1674697800000|2023-01-26 01:50:00|26.47|23.95|26.47|23.95|26.47|23.95|26.43|23.91|0
1674698100000|2023-01-26 01:55:00|26.49|23.97|26.45|23.93|26.53|24|26.43|23.91|0
1674698400000|2023-01-26 02:00:00|26.47|23.95|26.29|23.79|26.47|23.95|26.26|23.76|0
1674698700000|2023-01-26 02:05:00|26.28|23.78|26.32|23.82|26.34|23.83|26.26|23.76|0
1674699000000|2023-01-26 02:10:00|26.33|23.83|26.3|23.8|26.36|23.85|26.28|23.78|0
1674699300000|2023-01-26 02:15:00|26.29|23.79|26.39|23.88|26.4|23.89|26.26|23.76|0
1674699600000|2023-01-26 02:20:00|26.4|23.89|26.38|23.87|26.4|23.89|26.32|23.81|0
1674699900000|2023-01-26 02:25:00|26.36|23.85|26.42|23.9|26.44|23.92|26.36|23.85|0
1674700200000|2023-01-26 02:30:00|26.44|23.92|26.46|23.94|26.47|23.95|26.34|23.83|0
1674700500000|2023-01-26 02:35:00|26.45|23.93|26.42|23.9|26.48|23.96|26.42|23.9|0
1674700800000|2023-01-26 02:40:00|26.43|23.91|26.43|23.92|26.46|23.94|26.4|23.88|0
1674701100000|2023-01-26 02:45:00|26.45|23.94|26.33|23.82|26.45|23.94|26.33|23.82|0
1674701400000|2023-01-26 02:50:00|26.31|23.81|26.31|23.81|26.35|23.84|26.29|23.79|0
1674701700000|2023-01-26 02:55:00|26.29|23.79|26.33|23.82|26.35|23.84|26.29|23.79|0
1674702000000|2023-01-26 03:00:00|26.31|23.8|26.33|23.82|26.34|23.83|26.25|23.75|0
1674702300000|2023-01-26 03:05:00|26.32|23.81|26.37|23.86|26.39|23.87|26.31|23.8|0
1674702600000|2023-01-26 03:10:00|26.39|23.87|26.35|23.84|26.41|23.89|26.33|23.82|0
1674702900000|2023-01-26 03:15:00|26.36|23.85|26.41|23.89|26.43|23.91|26.36|23.85|0
1674703200000|2023-01-26 03:20:00|26.42|23.9|26.36|23.85|26.43|23.91|26.34|23.84|0
1674703500000|2023-01-26 03:25:00|26.35|23.84|26.32|23.82|26.4|23.89|26.32|23.82|0
1674703800000|2023-01-26 03:30:00|26.31|23.81|26.36|23.85|26.36|23.85|26.3|23.8|0
1674704100000|2023-01-26 03:35:00|26.35|23.84|26.32|23.81|26.35|23.84|26.3|23.8|0
1674704400000|2023-01-26 03:40:00|26.3|23.8|26.34|23.83|26.36|23.85|26.3|23.8|0
1674704700000|2023-01-26 03:45:00|26.32|23.81|26.36|23.85|26.38|23.87|26.32|23.81|0
1674705000000|2023-01-26 03:50:00|26.34|23.83|26.34|23.83|26.36|23.85|26.3|23.79|0
1674705300000|2023-01-26 03:55:00|26.32|23.81|26.32|23.81|26.34|23.83|26.3|23.79|0
1674705600000|2023-01-26 04:00:00|26.29|23.79|26.21|23.72|26.29|23.79|26.11|23.63|0
1674705900000|2023-01-26 04:05:00|26.23|23.74|26.27|23.77|26.31|23.81|26.2|23.71|0
1674706200000|2023-01-26 04:10:00|26.29|23.79|26.29|23.79|26.31|23.81|26.25|23.75|0
1674706500000|2023-01-26 04:15:00|26.27|23.77|26.27|23.77|26.31|23.81|26.23|23.73|0
1674706800000|2023-01-26 04:20:00|26.25|23.75|26.27|23.77|26.27|23.77|26.21|23.71|0
1674707100000|2023-01-26 04:25:00|26.25|23.75|26.29|23.78|26.33|23.82|26.25|23.75|0
1674707400000|2023-01-26 04:30:00|26.27|23.77|26.29|23.78|26.31|23.8|26.25|23.75|0
1674707700000|2023-01-26 04:35:00|26.31|23.8|26.22|23.73|26.31|23.8|26.22|23.73|0
1674708000000|2023-01-26 04:40:00|26.24|23.75|26.26|23.76|26.28|23.78|26.24|23.74|0
1674708300000|2023-01-26 04:45:00|26.24|23.74|26.32|23.82|26.32|23.82|26.24|23.74|0
1674708600000|2023-01-26 04:50:00|26.3|23.8|26.28|23.78|26.34|23.83|26.28|23.78|0
1674708900000|2023-01-26 04:55:00|26.29|23.79|26.22|23.72|26.3|23.8|26.22|23.72|0
1674709200000|2023-01-26 05:00:00|26.24|23.74|26.2|23.7|26.28|23.78|26.16|23.67|0
1674709500000|2023-01-26 05:05:00|26.19|23.69|26.22|23.72|26.24|23.74|26.16|23.67|0
1674709800000|2023-01-26 05:10:00|26.2|23.7|26.22|23.72|26.22|23.72|26.14|23.65|0
1674710100000|2023-01-26 05:15:00|26.2|23.7|26.19|23.7|26.23|23.73|26.16|23.66|0
1674710400000|2023-01-26 05:20:00|26.17|23.68|26.11|23.63|26.19|23.7|26.11|23.63|0
1674710700000|2023-01-26 05:25:00|26.13|23.64|26.15|23.66|26.17|23.68|26.13|23.64|0
1674711000000|2023-01-26 05:30:00|26.13|23.64|26.23|23.73|26.23|23.73|26.13|23.64|0
1674711300000|2023-01-26 05:35:00|26.24|23.74|26.21|23.71|26.24|23.74|26.19|23.7|0
1674711600000|2023-01-26 05:40:00|26.19|23.7|26.17|23.68|26.19|23.7|26.13|23.64|0
1674711900000|2023-01-26 05:45:00|26.18|23.69|26.17|23.67|26.23|23.73|26.15|23.66|0
1674712200000|2023-01-26 05:50:00|26.15|23.66|25.85|23.39|26.15|23.66|25.81|23.35|0
1674712500000|2023-01-26 05:55:00|25.86|23.4|25.81|23.35|25.89|23.42|25.81|23.35|0
1674712800000|2023-01-26 06:00:00|25.83|23.37|25.75|23.29|25.91|23.44|25.75|23.29|0
1674713100000|2023-01-26 06:05:00|25.77|23.31|25.57|23.13|25.77|23.31|25.55|23.12|0
1674713400000|2023-01-26 06:10:00|25.59|23.15|25.37|22.96|25.59|23.15|25.33|22.92|0
1674713700000|2023-01-26 06:15:00|25.39|22.97|25.41|22.99|25.47|23.04|25.37|22.96|0
1674714000000|2023-01-26 06:20:00|25.43|23.01|26.08|23.6|26.09|23.61|25.39|22.97|0
1674714300000|2023-01-26 06:25:00|26.07|23.59|25.89|23.43|26.07|23.59|25.68|23.23|0
1674714600000|2023-01-26 06:30:00|25.87|23.41|26.01|23.53|26.03|23.55|25.85|23.39|0
1674714900000|2023-01-26 06:35:00|25.99|23.51|25.87|23.41|26|23.52|25.87|23.41|0
1674715200000|2023-01-26 06:40:00|25.85|23.39|25.81|23.35|25.87|23.41|25.77|23.32|0
1674715500000|2023-01-26 06:45:00|25.83|23.37|25.87|23.4|25.89|23.42|25.83|23.37|0
1674715800000|2023-01-26 06:50:00|25.86|23.39|25.98|23.51|26.02|23.55|25.77|23.31|0
1674716100000|2023-01-26 06:55:00|26|23.53|25.83|23.37|26.02|23.55|25.83|23.37|0
1674716400000|2023-01-26 07:00:00|25.86|23.4|25.92|23.45|26|23.53|25.85|23.38|0
1674716700000|2023-01-26 07:05:00|25.94|23.47|26|23.52|26.1|23.61|25.94|23.47|0
1674717000000|2023-01-26 07:10:00|26.01|23.53|25.98|23.51|26.02|23.54|25.94|23.47|0
1674717300000|2023-01-26 07:15:00|25.99|23.52|26.04|23.56|26.06|23.58|25.94|23.47|0
1674717600000|2023-01-26 07:20:00|26.05|23.57|26.2|23.7|26.22|23.72|26.04|23.56|0
1674717900000|2023-01-26 07:25:00|26.22|23.72|26.15|23.66|26.22|23.72|26.07|23.58|0
1674718200000|2023-01-26 07:30:00|26.17|23.67|26.01|23.54|26.19|23.7|26.01|23.54|0
1674718500000|2023-01-26 07:35:00|25.98|23.51|25.97|23.5|26.05|23.57|25.95|23.48|0
1674718800000|2023-01-26 07:40:00|25.96|23.49|25.85|23.39|26.01|23.54|25.83|23.37|0
1674719100000|2023-01-26 07:45:00|25.87|23.41|26.03|23.55|26.07|23.59|25.87|23.41|0
1674719400000|2023-01-26 07:50:00|26.05|23.57|26.03|23.55|26.08|23.6|25.97|23.5|0
1674719700000|2023-01-26 07:55:00|26.04|23.56|26.01|23.53|26.05|23.57|25.93|23.46|0
1674720000000|2023-01-26 08:00:00|26.05|23.57|25.83|23.37|26.05|23.57|25.75|23.3|0
1674720300000|2023-01-26 08:05:00|25.85|23.39|25.69|23.24|25.87|23.41|25.67|23.23|0
1674720600000|2023-01-26 08:10:00|25.65|23.21|25.59|23.15|25.77|23.31|25.57|23.14|0
1674720900000|2023-01-26 08:15:00|25.57|23.14|25.41|22.99|25.63|23.19|25.3|22.89|0
1674721200000|2023-01-26 08:20:00|25.43|23.01|25.42|23|25.49|23.06|25.32|22.91|0
1674721500000|2023-01-26 08:25:00|25.41|22.99|25.81|23.35|25.84|23.38|25.41|22.99|0
1674721800000|2023-01-26 08:30:00|25.8|23.36|25.74|23.29|25.98|23.51|25.66|23.22|0
1674722100000|2023-01-26 08:35:00|25.76|23.31|25.74|23.29|25.78|23.33|25.7|23.26|0
1674722400000|2023-01-26 08:40:00|25.76|23.31|25.7|23.25|25.76|23.31|25.65|23.21|0
1674722700000|2023-01-26 08:45:00|25.68|23.24|25.78|23.32|25.8|23.34|25.64|23.2|0
1674723000000|2023-01-26 08:50:00|25.77|23.29|25.78|23.32|25.82|23.36|25.74|23.29|0
1674723300000|2023-01-26 08:55:00|25.8|23.34|25.97|23.5|25.99|23.52|25.74|23.29|0
1674723600000|2023-01-26 09:00:00|25.95|23.48|25.81|23.36|26.01|23.54|25.78|23.32|0
1674723900000|2023-01-26 09:05:00|25.83|23.37|25.64|23.19|25.83|23.37|25.64|23.19|0
1674724200000|2023-01-26 09:10:00|25.66|23.21|25.71|23.26|25.73|23.28|25.62|23.18|0
1674724500000|2023-01-26 09:15:00|25.73|23.28|25.73|23.28|25.81|23.35|25.69|23.25|0
1674724800000|2023-01-26 09:20:00|25.75|23.3|26.03|23.55|26.05|23.57|25.73|23.28|0
1674725100000|2023-01-26 09:25:00|26.01|23.53|26.11|23.62|26.13|23.64|25.91|23.44|0
1674725400000|2023-01-26 09:30:00|26.13|23.64|26.24|23.74|26.26|23.76|26.11|23.62|0
1674725700000|2023-01-26 09:35:00|26.22|23.73|26.43|23.92|26.44|23.93|26.22|23.73|0
1674726000000|2023-01-26 09:40:00|26.44|23.93|26.34|23.83|26.5|23.98|26.3|23.8|0
1674726300000|2023-01-26 09:45:00|26.36|23.85|26.28|23.78|26.38|23.87|26.27|23.77|0
1674726600000|2023-01-26 09:50:00|26.26|23.76|26.3|23.79|26.31|23.8|26.2|23.7|0
1674726900000|2023-01-26 09:55:00|26.34|23.83|26.44|23.92|26.46|23.94|26.28|23.78|0
1674727200000|2023-01-26 10:00:00|26.42|23.9|26.3|23.79|26.44|23.92|26.28|23.77|0
1674727500000|2023-01-26 10:05:00|26.32|23.81|26.28|23.77|26.38|23.86|26.22|23.72|0
1674727800000|2023-01-26 10:10:00|26.29|23.78|26.21|23.72|26.3|23.79|26.15|23.66|0
1674728100000|2023-01-26 10:15:00|26.19|23.7|26.21|23.72|26.25|23.75|26.15|23.66|0
1674728400000|2023-01-26 10:20:00|26.19|23.7|26.17|23.68|26.25|23.75|26.13|23.64|0
1674728700000|2023-01-26 10:25:00|26.15|23.66|26.27|23.77|26.31|23.81|26.15|23.66|0
1674729000000|2023-01-26 10:30:00|26.23|23.73|26.05|23.57|26.25|23.75|26.05|23.57|0
1674729300000|2023-01-26 10:35:00|26.01|23.53|25.93|23.46|26.07|23.59|25.93|23.46|0
1674729600000|2023-01-26 10:40:00|25.95|23.48|25.99|23.51|26.07|23.58|25.91|23.44|0
1674729900000|2023-01-26 10:45:00|26.01|23.53|25.97|23.49|26.07|23.58|25.97|23.49|0
1674730200000|2023-01-26 10:50:00|25.98|23.5|25.85|23.38|25.99|23.51|25.83|23.37|0
1674730500000|2023-01-26 10:55:00|25.87|23.4|26|23.53|26|23.53|25.86|23.39|0
1674730800000|2023-01-26 11:00:00|25.98|23.51|25.9|23.44|26.08|23.6|25.9|23.44|0
1674731100000|2023-01-26 11:05:00|25.89|23.43|25.92|23.45|25.94|23.47|25.84|23.38|0
1674731400000|2023-01-26 11:10:00|25.91|23.44|25.92|23.45|25.94|23.47|25.83|23.37|0
1674731700000|2023-01-26 11:15:00|25.9|23.43|25.92|23.45|25.96|23.49|25.83|23.37|0
1674732000000|2023-01-26 11:20:00|25.9|23.43|25.94|23.47|25.96|23.49|25.82|23.36|0
1674732300000|2023-01-26 11:25:00|25.96|23.49|26.02|23.54|26.02|23.54|25.84|23.38|0
1674732600000|2023-01-26 11:30:00|26.04|23.56|26.07|23.59|26.07|23.59|26|23.52|0
1674732900000|2023-01-26 11:35:00|26.09|23.61|26.21|23.72|26.22|23.73|26.03|23.55|0
1674733200000|2023-01-26 11:40:00|26.17|23.68|26.15|23.66|26.21|23.72|26.11|23.62|0
1674733500000|2023-01-26 11:45:00|26.13|23.64|26.13|23.64|26.21|23.71|26.05|23.57|0
1674733800000|2023-01-26 11:50:00|26.15|23.66|26.15|23.66|26.19|23.7|26.09|23.6|0
1674734100000|2023-01-26 11:55:00|26.13|23.64|26.09|23.6|26.17|23.68|26.08|23.6|0
1674734400000|2023-01-26 12:00:00|26.05|23.57|26.01|23.53|26.07|23.59|25.97|23.49|0
1674734700000|2023-01-26 12:05:00|26|23.52|26.01|23.53|26.01|23.53|25.91|23.44|0
1674735000000|2023-01-26 12:10:00|25.97|23.49|25.94|23.47|26.01|23.53|25.87|23.4|0
1674735300000|2023-01-26 12:15:00|25.91|23.44|26|23.53|26.02|23.54|25.87|23.4|0
1674735600000|2023-01-26 12:20:00|26.02|23.54|26|23.53|26.05|23.57|25.92|23.45|0
1674735900000|2023-01-26 12:25:00|26.02|23.54|25.98|23.51|26.06|23.58|25.84|23.38|0
1674736200000|2023-01-26 12:30:00|25.97|23.5|25.6|23.17|25.98|23.51|25.55|23.11|0
1674736500000|2023-01-26 12:35:00|25.62|23.18|25.68|23.24|25.72|23.27|25.56|23.13|0
1674736800000|2023-01-26 12:40:00|25.66|23.22|25.56|23.13|25.7|23.25|25.55|23.12|0
1674737100000|2023-01-26 12:45:00|25.54|23.11|25.27|22.86|25.58|23.15|25.26|22.86|0
1674737400000|2023-01-26 12:50:00|25.25|22.85|25|22.62|25.27|22.86|24.73|22.38|0
1674737700000|2023-01-26 12:55:00|25.02|22.64|25.31|22.9|25.42|23|24.98|22.6|0
1674738000000|2023-01-26 13:00:00|25.28|22.87|25.31|22.9|25.33|22.91|25.09|22.7|0
1674738300000|2023-01-26 13:05:00|25.32|22.91|25.56|23.12|25.58|23.14|25.32|22.91|0
1674738600000|2023-01-26 13:10:00|25.58|23.14|25.52|23.09|25.58|23.14|25.46|23.03|0
1674738900000|2023-01-26 13:15:00|25.48|23.05|25.55|23.12|25.63|23.19|25.48|23.05|0
1674739200000|2023-01-26 13:20:00|25.59|23.16|25.67|23.23|25.77|23.31|25.55|23.12|0
1674739500000|2023-01-26 13:25:00|25.69|23.24|25.39|22.97|25.69|23.24|25.38|22.96|0
1674739800000|2023-01-26 13:30:00|25.44|23.02|25.74|23.29|26.31|23.81|25.44|23.02|0
1674740100000|2023-01-26 13:35:00|25.78|23.33|25.12|22.73|25.81|23.36|25.07|22.68|0
1674740400000|2023-01-26 13:40:00|25.16|22.77|25.22|22.82|25.35|22.94|25.01|22.63|0
1674740700000|2023-01-26 13:45:00|25.24|22.83|25.26|22.85|25.39|22.97|25.2|22.8|0
1674741000000|2023-01-26 13:50:00|25.24|22.83|25.04|22.66|25.31|22.9|24.99|22.61|0
1674741300000|2023-01-26 13:55:00|25.06|22.68|25.25|22.85|25.29|22.88|24.99|22.61|0
1674741600000|2023-01-26 14:00:00|25.27|22.87|25|22.62|25.27|22.87|25|22.62|0
1674741900000|2023-01-26 14:05:00|25.02|22.64|25.29|22.88|25.29|22.88|24.85|22.48|0
1674742200000|2023-01-26 14:10:00|25.31|22.9|25.37|22.95|25.44|23.02|25.21|22.81|0
1674742500000|2023-01-26 14:15:00|25.39|22.97|25.11|22.72|25.39|22.97|25.08|22.69|0
1674742800000|2023-01-26 14:20:00|25.1|22.71|25.02|22.64|25.1|22.71|24.81|22.45|0
1674743100000|2023-01-26 14:25:00|25|22.62|25.13|22.74|25.21|22.81|25|22.62|0
1674743400000|2023-01-26 14:30:00|25.11|22.72|25.07|22.69|25.25|22.84|24.56|22.22|0
1674743700000|2023-01-26 14:35:00|25.05|22.67|24.73|22.38|25.05|22.67|24.6|22.26|0
1674744000000|2023-01-26 14:40:00|24.66|22.31|25.53|23.1|25.71|23.26|24.45|22.12|0
1674744300000|2023-01-26 14:45:00|25.51|23.08|26.16|23.67|26.16|23.67|25.22|22.82|0
1674744600000|2023-01-26 14:50:00|26.12|23.63|26.48|23.95|26.64|24.1|25.98|23.51|0
1674744900000|2023-01-26 14:55:00|26.5|23.97|26.5|23.97|26.98|24.41|26.28|23.77|0
1674745200000|2023-01-26 15:00:00|26.26|23.76|25.63|23.19|26.88|24.32|25.51|23.08|0
1674745500000|2023-01-26 15:05:00|25.57|23.13|25.79|23.34|26.32|23.81|25.47|23.04|0
1674745800000|2023-01-26 15:10:00|25.76|23.31|25.16|22.76|26.02|23.54|25.04|22.66|0
1674746100000|2023-01-26 15:15:00|25.14|22.74|25.08|22.69|25.33|22.92|24.89|22.52|0
1674746400000|2023-01-26 15:20:00|25.1|22.71|24.74|22.38|25.39|22.97|24.7|22.35|0
1674746700000|2023-01-26 15:25:00|24.7|22.35|25.1|22.71|25.41|22.99|24.7|22.35|0
1674747000000|2023-01-26 15:30:00|25.17|22.78|24.81|22.45|25.4|22.99|24.79|22.43|0
1674747300000|2023-01-26 15:35:00|24.83|22.46|26.01|23.53|26.01|23.53|24.83|22.46|0
1674747600000|2023-01-26 15:40:00|25.93|23.46|25.81|23.35|26.09|23.6|25.56|23.12|0
1674747900000|2023-01-26 15:45:00|25.85|23.39|25.58|23.14|25.97|23.5|25.56|23.12|0
1674748200000|2023-01-26 15:50:00|25.59|23.16|26.67|24.13|26.75|24.2|25.54|23.1|0
1674748500000|2023-01-26 15:55:00|26.69|24.15|26.53|24|27.2|24.61|26.18|23.68|0
1674748800000|2023-01-26 16:00:00|26.55|24.02|26.2|23.71|26.75|24.2|25.98|23.51|0
1674749100000|2023-01-26 16:05:00|26.16|23.67|26.38|23.87|26.53|24|26.04|23.56|0
1674749400000|2023-01-26 16:10:00|26.36|23.85|26|23.53|26.46|23.94|25.98|23.51|0
1674749700000|2023-01-26 16:15:00|26.02|23.54|25.86|23.4|26.06|23.58|25.57|23.13|0
1674750000000|2023-01-26 16:20:00|25.88|23.42|26.66|24.12|26.68|24.14|25.88|23.42|0
1674750300000|2023-01-26 16:25:00|26.7|24.16|25.98|23.5|26.7|24.16|25.94|23.47|0
1674750600000|2023-01-26 16:30:00|26.02|23.54|25.84|23.38|26.39|23.88|25.72|23.27|0
1674750900000|2023-01-26 16:35:00|25.82|23.36|25.97|23.5|26.14|23.65|25.62|23.18|0
1674751200000|2023-01-26 16:40:00|25.98|23.52|25.56|23.13|26.14|23.65|25.48|23.06|0
1674751500000|2023-01-26 16:45:00|25.58|23.15|25.52|23.09|25.7|23.25|25.44|23.02|0
1674751800000|2023-01-26 16:50:00|25.54|23.11|25.66|23.21|25.76|23.3|25.46|23.04|0
1674752100000|2023-01-26 16:55:00|25.68|23.23|25.46|23.04|25.88|23.41|25.44|23.02|0
1674752400000|2023-01-26 17:00:00|25.43|23.01|24.87|22.51|25.48|23.05|24.68|22.33|0
1674752700000|2023-01-26 17:05:00|24.86|22.49|24.49|22.16|24.89|22.52|24.49|22.16|0
1674753000000|2023-01-26 17:10:00|24.51|22.18|24.51|22.18|24.51|22.18|24.23|21.92|0
1674753300000|2023-01-26 17:15:00|24.49|22.16|24.72|22.36|24.74|22.38|24.49|22.16|0
1674753600000|2023-01-26 17:20:00|24.7|22.35|24.74|22.38|24.77|22.41|24.49|22.16|0
1674753900000|2023-01-26 17:25:00|24.72|22.36|25|22.62|25.01|22.63|24.53|22.19|0
1674754200000|2023-01-26 17:30:00|25.02|22.64|24.79|22.43|25.08|22.69|24.75|22.4|0
1674754500000|2023-01-26 17:35:00|24.83|22.47|24.77|22.41|24.85|22.48|24.7|22.34|0
1674754800000|2023-01-26 17:40:00|24.81|22.45|25.1|22.71|25.14|22.74|24.66|22.31|0
1674755100000|2023-01-26 17:45:00|25.08|22.69|25.27|22.86|25.48|23.06|24.94|22.57|0
1674755400000|2023-01-26 17:50:00|25.29|22.88|24.83|22.46|25.31|22.9|24.75|22.39|0
1674755700000|2023-01-26 17:55:00|24.81|22.44|25.09|22.7|25.17|22.77|24.79|22.43|0
1674756000000|2023-01-26 18:00:00|25.07|22.69|24.96|22.58|25.13|22.74|24.82|22.46|0
1674756300000|2023-01-26 18:05:00|24.98|22.6|25.3|22.89|25.54|23.11|24.98|22.6|0
1674756600000|2023-01-26 18:10:00|25.28|22.88|25.09|22.7|25.32|22.91|25.03|22.65|0
1674756900000|2023-01-26 18:15:00|25.11|22.72|25.3|22.89|25.38|22.96|25.07|22.68|0
1674757200000|2023-01-26 18:20:00|25.28|22.87|24.99|22.61|25.36|22.94|24.99|22.61|0
1674757500000|2023-01-26 18:25:00|24.95|22.58|25.01|22.63|25.05|22.66|24.88|22.51|0
1674757800000|2023-01-26 18:30:00|24.99|22.61|25.04|22.65|25.14|22.74|24.83|22.46|0
1674758100000|2023-01-26 18:35:00|25.06|22.67|24.52|22.19|25.06|22.67|24.47|22.14|0
1674758400000|2023-01-26 18:40:00|24.51|22.17|24.5|22.17|24.56|22.22|24.37|22.05|0
1674758700000|2023-01-26 18:45:00|24.49|22.15|24.47|22.14|24.5|22.17|24.2|21.9|0
1674759000000|2023-01-26 18:50:00|24.45|22.12|24.63|22.29|24.67|22.32|24.41|22.08|0
1674759300000|2023-01-26 18:55:00|24.67|22.32|24.65|22.3|24.75|22.39|24.59|22.25|0
1674759600000|2023-01-26 19:00:00|24.67|22.32|24.73|22.37|24.94|22.56|24.63|22.29|0
1674759900000|2023-01-26 19:05:00|24.71|22.35|24.3|21.98|24.73|22.37|24.3|21.98|0
1674760200000|2023-01-26 19:10:00|24.32|22|24.31|22|24.35|22.03|24.2|21.9|0
1674760500000|2023-01-26 19:15:00|24.33|22.02|24.6|22.26|24.64|22.29|24.2|21.9|0
1674760800000|2023-01-26 19:20:00|24.62|22.27|24.54|22.2|24.64|22.29|24.37|22.05|0
1674761100000|2023-01-26 19:25:00|24.52|22.19|24.73|22.37|24.94|22.56|24.52|22.19|0
1674761400000|2023-01-26 19:30:00|24.71|22.36|24.54|22.2|24.77|22.41|24.48|22.15|0
1674761700000|2023-01-26 19:35:00|24.56|22.22|24.61|22.27|24.63|22.29|24.39|22.07|0
1674762000000|2023-01-26 19:40:00|24.59|22.25|24.42|22.1|24.59|22.25|24.27|21.96|0
1674762300000|2023-01-26 19:45:00|24.4|22.08|24.53|22.2|24.53|22.2|24.25|21.94|0
1674762600000|2023-01-26 19:50:00|24.5|22.16|24.72|22.37|24.76|22.4|24.5|22.16|0
1674762900000|2023-01-26 19:55:00|24.7|22.35|24.42|22.09|24.7|22.35|24.38|22.06|0
1674763200000|2023-01-26 20:00:00|24.4|22.08|24.34|22.03|24.51|22.18|24.25|21.94|0
1674763500000|2023-01-26 20:05:00|24.36|22.04|24.45|22.13|24.66|22.31|24.31|21.99|0
1674763800000|2023-01-26 20:10:00|24.47|22.14|24.32|22.01|24.55|22.21|24.29|21.97|0
1674764100000|2023-01-26 20:15:00|24.34|22.02|24.15|21.85|24.34|22.02|24.12|21.82|0
1674764400000|2023-01-26 20:20:00|24.17|21.87|24.06|21.77|24.32|22|24.04|21.75|0
1674764700000|2023-01-26 20:25:00|24.04|21.75|24.1|21.8|24.12|21.82|23.88|21.6|0
1674765000000|2023-01-26 20:30:00|24.13|21.83|24.09|21.79|24.19|21.88|23.89|21.62|0
1674765300000|2023-01-26 20:35:00|24.08|21.78|24.19|21.88|24.2|21.9|23.98|21.7|0
1674765600000|2023-01-26 20:40:00|24.11|21.82|24.22|21.92|24.22|21.92|24|21.72|0
1674765900000|2023-01-26 20:45:00|24.2|21.9|24.09|21.8|24.35|22.03|24.05|21.76|0
1674766200000|2023-01-26 20:50:00|24.07|21.78|23.96|21.68|24.09|21.8|23.78|21.51|0
1674766500000|2023-01-26 20:55:00|23.83|21.56|23.47|21.23|23.83|21.56|23.34|21.12|0
1674766800000|2023-01-26 21:00:00|23.43|21.2|23.68|21.43|23.7|21.44|23.36|21.13|0
1674767100000|2023-01-26 21:05:00|23.7|21.44|23.61|21.36|23.7|21.44|23.56|21.31|0
1674767400000|2023-01-26 21:10:00|23.63|21.38|23.75|21.49|23.77|21.51|23.61|21.36|0
1674767700000|2023-01-26 21:15:00|23.7|21.44|23.79|21.52|23.81|21.54|23.66|21.41|0
1674768000000|2023-01-26 21:20:00|23.81|21.54|23.73|21.47|23.83|21.56|23.72|21.46|0
1674768300000|2023-01-26 21:25:00|23.72|21.46|23.73|21.47|23.81|21.54|23.72|21.46|0
1674768600000|2023-01-26 21:30:00|23.72|21.46|23.86|21.59|23.86|21.59|23.72|21.46|0
1674768900000|2023-01-26 21:35:00|23.85|21.58|23.94|21.66|23.97|21.69|23.85|21.58|0
1674769200000|2023-01-26 21:40:00|23.95|21.67|24.02|21.73|24.02|21.73|23.93|21.65|0
1674769500000|2023-01-26 21:45:00|24|21.72|23.95|21.67|24.01|21.73|23.93|21.65|0
1674769800000|2023-01-26 21:50:00|23.97|21.68|23.92|21.64|23.97|21.68|23.91|21.63|0
1674770100000|2023-01-26 21:55:00|23.95|21.67|23.94|21.66|24|21.72|23.9|21.62|0
1674770400000|2023-01-26 22:00:00|23.92|21.64|23.95|21.67|23.97|21.68|23.9|21.63|0
1674770700000|2023-01-26 22:05:00|23.94|21.66|23.96|21.68|23.96|21.68|23.93|21.65|0
1674771000000|2023-01-26 22:10:00|23.95|21.67|23.93|21.65|23.96|21.68|23.93|21.65|0
1674771300000|2023-01-26 22:15:00|23.94|21.66|23.95|21.67|23.96|21.68|23.94|21.66|0
1674771600000|2023-01-26 22:20:00|23.96|21.68|23.94|21.66|23.96|21.68|23.93|21.65|0
1674771900000|2023-01-26 22:25:00|23.93|21.65|23.94|21.66|23.95|21.67|23.9|21.62|0
1674772200000|2023-01-26 22:30:00|23.95|21.67|23.95|21.66|23.95|21.67|23.94|21.66|0
1674772500000|2023-01-26 22:35:00|23.96|21.67|23.95|21.67|23.98|21.7|23.95|21.67|0
1674772800000|2023-01-26 22:40:00|23.97|21.68|24.02|21.73|24.07|21.78|23.95|21.67|0
1674773100000|2023-01-26 22:45:00|23.99|21.71|24.1|21.8|24.14|21.84|23.98|21.69|0
1674773400000|2023-01-26 22:50:00|24.09|21.79|24.06|21.77|24.1|21.8|24.06|21.77|0
1674773700000|2023-01-26 22:55:00|24.05|21.76|24.1|21.8|24.12|21.82|24.05|21.76|0
1674774000000|2023-01-26 23:00:00|24.14|21.84|24.3|21.99|24.35|22.03|24.14|21.84|0
1674774300000|2023-01-26 23:05:00|24.32|22|24.16|21.86|24.34|22.02|24.15|21.85|0
1674774600000|2023-01-26 23:10:00|24.15|21.85|24.17|21.87|24.2|21.9|24.13|21.83|0
1674774900000|2023-01-26 23:15:00|24.15|21.85|24.07|21.78|24.17|21.87|24.07|21.78|0
1674775200000|2023-01-26 23:20:00|24.09|21.8|24.09|21.8|24.13|21.83|24.07|21.78|0
1674775500000|2023-01-26 23:25:00|24.11|21.81|24.2|21.9|24.22|21.91|24.09|21.8|0
1674775800000|2023-01-26 23:30:00|24.22|21.91|24.26|21.95|24.28|21.96|24.22|21.91|0
1674776100000|2023-01-26 23:35:00|24.24|21.93|24.27|21.96|24.27|21.96|24.14|21.84|0
1674776400000|2023-01-26 23:40:00|24.25|21.94|24.29|21.98|24.35|22.03|24.25|21.94|0
1674776700000|2023-01-26 23:45:00|24.31|21.99|24.36|22.04|24.37|22.04|24.31|21.99|0
1674777000000|2023-01-26 23:50:00|24.35|22.03|24.34|22.03|24.35|22.03|24.29|21.98|0
1674777300000|2023-01-26 23:55:00|24.36|22.04|24.32|22.01|24.36|22.04|24.31|21.99|0
1674777600000|2023-01-27 00:00:00|24.33|22.02|24.3|21.99|24.4|22.07|24.3|21.99|0
1674777900000|2023-01-27 00:05:00|24.29|21.97|24.27|21.95|24.3|21.99|24.25|21.94|0
1674778200000|2023-01-27 00:10:00|24.28|21.96|24.28|21.97|24.28|21.97|24.23|21.92|0
1674778500000|2023-01-27 00:15:00|24.3|21.99|24.11|21.82|24.3|21.99|24.08|21.78|0
1674778800000|2023-01-27 00:20:00|24.13|21.83|24.11|21.82|24.15|21.85|24.04|21.75|0
1674779100000|2023-01-27 00:25:00|24.1|21.8|24.02|21.73|24.11|21.82|24.02|21.73|0
1674779400000|2023-01-27 00:30:00|24.04|21.75|24.06|21.76|24.06|21.76|23.98|21.7|0
1674779700000|2023-01-27 00:35:00|24.07|21.78|24.11|21.81|24.13|21.83|24.06|21.76|0
1674780000000|2023-01-27 00:40:00|24.13|21.83|24.18|21.88|24.18|21.88|24.09|21.8|0
1674780300000|2023-01-27 00:45:00|24.16|21.86|24.11|21.81|24.19|21.89|24.11|21.81|0
1674780600000|2023-01-27 00:50:00|24.09|21.79|24.18|21.88|24.2|21.89|24.05|21.76|0
1674780900000|2023-01-27 00:55:00|24.16|21.86|24.18|21.88|24.18|21.88|24.14|21.84|0
1674781200000|2023-01-27 01:00:00|24.16|21.86|24.18|21.88|24.23|21.93|24.16|21.86|0
1674781500000|2023-01-27 01:05:00|24.2|21.89|24.08|21.79|24.2|21.89|24.08|21.79|0
1674781800000|2023-01-27 01:10:00|24.09|21.8|24.01|21.72|24.1|21.81|23.99|21.71|0
1674782100000|2023-01-27 01:15:00|24.03|21.74|24.04|21.75|24.05|21.76|23.99|21.71|0
1674782400000|2023-01-27 01:20:00|24.03|21.74|24.27|21.96|24.27|21.96|24.03|21.74|0
1674782700000|2023-01-27 01:25:00|24.25|21.94|24.21|21.9|24.27|21.96|24.19|21.89|0
1674783000000|2023-01-27 01:30:00|24.23|21.92|24.15|21.85|24.25|21.94|24.14|21.84|0
1674783300000|2023-01-27 01:35:00|24.14|21.84|24.17|21.87|24.23|21.92|24.14|21.84|0
1674783600000|2023-01-27 01:40:00|24.19|21.88|24.24|21.93|24.26|21.95|24.17|21.87|0
1674783900000|2023-01-27 01:45:00|24.22|21.92|24.3|21.98|24.32|22|24.19|21.88|0
1674784200000|2023-01-27 01:50:00|24.32|22|24.22|21.92|24.32|22|24.22|21.92|0
1674784500000|2023-01-27 01:55:00|24.2|21.9|24.3|21.98|24.33|22.02|24.2|21.9|0
1674784800000|2023-01-27 02:00:00|24.28|21.96|24.22|21.91|24.3|21.98|24.2|21.9|0
1674785100000|2023-01-27 02:05:00|24.23|21.92|24.14|21.84|24.26|21.95|24.14|21.84|0
1674785400000|2023-01-27 02:10:00|24.13|21.83|24.12|21.83|24.16|21.86|24.11|21.81|0
1674785700000|2023-01-27 02:15:00|24.14|21.84|24.12|21.83|24.16|21.86|24.12|21.83|0
1674786000000|2023-01-27 02:20:00|24.14|21.84|24.33|22.01|24.35|22.03|24.12|21.83|0
1674786300000|2023-01-27 02:25:00|24.34|22.02|24.33|22.01|24.37|22.04|24.31|21.99|0
1674786600000|2023-01-27 02:30:00|24.31|21.99|24.34|22.03|24.36|22.04|24.27|21.96|0
1674786900000|2023-01-27 02:35:00|24.33|22.01|24.23|21.92|24.33|22.01|24.23|21.92|0
1674787200000|2023-01-27 02:40:00|24.25|21.94|24.29|21.97|24.31|21.99|24.23|21.92|0
1674787500000|2023-01-27 02:45:00|24.31|21.99|24.29|21.97|24.34|22.02|24.29|21.97|0
1674787800000|2023-01-27 02:50:00|24.3|21.99|24.36|22.04|24.36|22.04|24.28|21.97|0
1674788100000|2023-01-27 02:55:00|24.38|22.06|24.32|22|24.38|22.06|24.3|21.99|0
1674788400000|2023-01-27 03:00:00|24.34|22.02|24.3|21.99|24.34|22.02|24.3|21.99|0
1674788700000|2023-01-27 03:05:00|24.32|22|24.3|21.98|24.32|22|24.26|21.95|0
1674789000000|2023-01-27 03:10:00|24.29|21.97|24.28|21.97|24.32|22|24.26|21.95|0
1674789300000|2023-01-27 03:15:00|24.26|21.95|24.3|21.98|24.3|21.98|24.26|21.95|0
1674789600000|2023-01-27 03:20:00|24.28|21.97|24.33|22.02|24.35|22.03|24.28|21.97|0
1674789900000|2023-01-27 03:25:00|24.35|22.01|24.37|22.05|24.37|22.05|24.33|22.01|0
1674790200000|2023-01-27 03:30:00|24.35|22.03|24.37|22.05|24.39|22.06|24.33|22.01|0
1674790500000|2023-01-27 03:35:00|24.39|22.06|24.38|22.06|24.42|22.1|24.37|22.05|0
1674790800000|2023-01-27 03:40:00|24.4|22.08|24.38|22.06|24.4|22.08|24.37|22.04|0
1674791100000|2023-01-27 03:45:00|24.37|22.04|24.36|22.04|24.38|22.06|24.35|22.03|0
1674791400000|2023-01-27 03:50:00|24.37|22.05|24.46|22.13|24.46|22.13|24.36|22.04|0
1674791700000|2023-01-27 03:55:00|24.53|22.19|24.51|22.18|24.53|22.19|24.47|22.14|0
1674792000000|2023-01-27 04:00:00|24.53|22.19|24.51|22.18|24.55|22.21|24.45|22.13|0
1674792300000|2023-01-27 04:05:00|24.49|22.16|24.43|22.11|24.49|22.16|24.42|22.09|0
1674792600000|2023-01-27 04:10:00|24.42|22.09|24.38|22.05|24.43|22.11|24.36|22.04|0
1674792900000|2023-01-27 04:15:00|24.36|22.04|24.39|22.07|24.41|22.09|24.36|22.04|0
1674793200000|2023-01-27 04:20:00|24.41|22.09|24.38|22.06|24.41|22.09|24.37|22.05|0
1674793500000|2023-01-27 04:25:00|24.37|22.05|24.37|22.05|24.39|22.07|24.36|22.04|0
1674793800000|2023-01-27 04:30:00|24.39|22.07|24.15|21.85|24.39|22.07|24.15|21.85|0
1674794100000|2023-01-27 04:35:00|24.13|21.84|24.1|21.8|24.13|21.84|24.1|21.8|0
1674794400000|2023-01-27 04:40:00|24.11|21.82|24.1|21.8|24.12|21.83|24.1|21.8|0
1674794700000|2023-01-27 04:45:00|24.11|21.82|24.11|21.82|24.11|21.82|24.11|21.82|0
1674795000000|2023-01-27 04:50:00|24.1|21.81|24.09|21.8|24.11|21.82|24.09|21.8|0
1674795300000|2023-01-27 04:55:00|24.11|21.82|24.17|21.86|24.17|21.86|24.11|21.81|0
1674795600000|2023-01-27 05:00:00|24.15|21.85|24.11|21.81|24.15|21.85|24.11|21.81|0
1674795900000|2023-01-27 05:05:00|24.09|21.8|24.14|21.85|24.14|21.85|24.09|21.8|0
1674796200000|2023-01-27 05:10:00|24.13|21.83|24.13|21.83|24.16|21.86|24.13|21.83|0
1674796500000|2023-01-27 05:15:00|24.11|21.81|24.07|21.78|24.11|21.81|24.05|21.76|0
1674796800000|2023-01-27 05:20:00|24.05|21.76|24.07|21.78|24.09|21.79|24.05|21.76|0
1674797100000|2023-01-27 05:25:00|24.05|21.77|23.99|21.71|24.07|21.77|23.99|21.71|0
1674797400000|2023-01-27 05:30:00|24.01|21.72|24.03|21.74|24.03|21.74|23.99|21.71|0
1674797700000|2023-01-27 05:35:00|24.05|21.76|24.03|21.74|24.05|21.76|24.01|21.72|0
1674798000000|2023-01-27 05:40:00|24.05|21.76|24.08|21.79|24.08|21.79|24.03|21.74|0
1674798300000|2023-01-27 05:45:00|24.06|21.77|24.06|21.77|24.08|21.79|24.04|21.75|0
1674798600000|2023-01-27 05:50:00|24.04|21.75|24.04|21.75|24.06|21.77|24.04|21.75|0
1674798900000|2023-01-27 05:55:00|24.05|21.76|24.06|21.77|24.06|21.77|24.05|21.76|0
1674799200000|2023-01-27 06:00:00|24.04|21.75|24.06|21.77|24.06|21.77|24.04|21.75|0
1674799500000|2023-01-27 06:05:00|24.04|21.75|24.04|21.75|24.08|21.78|24.04|21.75|0
1674799800000|2023-01-27 06:10:00|24.06|21.77|24.13|21.83|24.16|21.86|24.06|21.77|0
1674800100000|2023-01-27 06:15:00|24.15|21.85|24.04|21.75|24.15|21.85|24.02|21.73|0
1674800400000|2023-01-27 06:20:00|24.05|21.76|24.07|21.78|24.09|21.8|24.05|21.76|0
1674800700000|2023-01-27 06:25:00|24.05|21.76|24.09|21.79|24.11|21.81|24.03|21.75|0
1674801000000|2023-01-27 06:30:00|24.1|21.8|24.2|21.89|24.2|21.89|24.1|21.8|0
1674801300000|2023-01-27 06:35:00|24.18|21.88|24.33|22.01|24.33|22.01|24.18|21.88|0
1674801600000|2023-01-27 06:40:00|24.35|22.03|24.44|22.11|24.46|22.13|24.35|22.03|0
1674801900000|2023-01-27 06:45:00|24.46|22.13|24.36|22.04|24.53|22.2|24.36|22.04|0
1674802200000|2023-01-27 06:50:00|24.34|22.03|24.34|22.02|24.36|22.04|24.31|21.99|0
1674802500000|2023-01-27 06:55:00|24.36|22.04|24.21|21.91|24.36|22.04|24.19|21.89|0
1674802800000|2023-01-27 07:00:00|24.25|21.94|24.32|22.01|24.36|22.04|24.25|21.94|0
1674803100000|2023-01-27 07:05:00|24.34|22.02|24.4|22.07|24.43|22.11|24.23|21.92|0
1674803400000|2023-01-27 07:10:00|24.41|22.09|24.47|22.14|24.49|22.16|24.4|22.07|0
1674803700000|2023-01-27 07:15:00|24.45|22.12|24.32|22|24.45|22.12|24.32|22|0
1674804000000|2023-01-27 07:20:00|24.31|21.99|24.24|21.93|24.32|22|24.21|21.9|0
1674804300000|2023-01-27 07:25:00|24.22|21.92|24.22|21.92|24.26|21.95|24.21|21.9|0
1674804600000|2023-01-27 07:30:00|24.24|21.93|24.2|21.9|24.3|21.98|24.2|21.9|0
1674804900000|2023-01-27 07:35:00|24.18|21.88|24.18|21.88|24.2|21.9|24.15|21.85|0
1674805200000|2023-01-27 07:40:00|24.2|21.9|24.22|21.91|24.24|21.93|24.18|21.88|0
1674805500000|2023-01-27 07:45:00|24.24|21.93|24.24|21.93|24.27|21.96|24.18|21.88|0
1674805800000|2023-01-27 07:50:00|24.2|21.89|24.09|21.79|24.2|21.89|24.07|21.78|0
1674806100000|2023-01-27 07:55:00|24.07|21.78|24.2|21.89|24.2|21.89|24.05|21.76|0
1674806400000|2023-01-27 08:00:00|24.22|21.91|24.28|21.97|24.33|22.01|24.14|21.84|0
1674806700000|2023-01-27 08:05:00|24.29|21.98|24.21|21.91|24.38|22.06|24.19|21.89|0
1674807000000|2023-01-27 08:10:00|24.19|21.89|24.34|22.02|24.34|22.02|24.19|21.89|0
1674807300000|2023-01-27 08:15:00|24.36|22.04|24.57|22.23|24.57|22.23|24.34|22.02|0
1674807600000|2023-01-27 08:20:00|24.59|22.24|24.47|22.14|24.62|22.28|24.45|22.12|0
1674807900000|2023-01-27 08:25:00|24.45|22.12|24.49|22.16|24.53|22.19|24.39|22.06|0
1674808200000|2023-01-27 08:30:00|24.48|22.15|24.19|21.88|24.5|22.17|24.19|21.88|0
1674808500000|2023-01-27 08:35:00|24.2|21.89|24.26|21.95|24.26|21.95|24.15|21.85|0
1674808800000|2023-01-27 08:40:00|24.24|21.93|24.2|21.9|24.26|21.95|24.15|21.85|0
1674809100000|2023-01-27 08:45:00|24.22|21.92|24.26|21.95|24.32|22|24.19|21.88|0
1674809400000|2023-01-27 08:50:00|24.24|21.93|24.3|21.98|24.33|22.02|24.11|21.81|0
1674809700000|2023-01-27 08:55:00|24.31|22|24.35|22.03|24.41|22.08|24.24|21.93|0
1674810000000|2023-01-27 09:00:00|24.37|22.05|24.27|21.96|24.4|22.07|24.25|21.94|0
1674810300000|2023-01-27 09:05:00|24.26|21.95|24.33|22.01|24.4|22.08|24.26|21.95|0
1674810600000|2023-01-27 09:10:00|24.35|22.03|24.24|21.94|24.39|22.06|24.22|21.91|0
1674810900000|2023-01-27 09:15:00|24.23|21.93|24.29|21.98|24.29|21.98|24.2|21.89|0
1674811200000|2023-01-27 09:20:00|24.27|21.96|24.29|21.97|24.37|22.05|24.2|21.89|0
1674811500000|2023-01-27 09:25:00|24.27|21.96|24.42|22.09|24.43|22.1|24.27|21.96|0
1674811800000|2023-01-27 09:30:00|24.4|22.08|24.34|22.02|24.42|22.09|24.33|22.02|0
1674812100000|2023-01-27 09:35:00|24.32|22.01|24.25|21.94|24.32|22.01|24.25|21.94|0
1674812400000|2023-01-27 09:40:00|24.27|21.95|24.28|21.97|24.38|22.06|24.26|21.95|0
1674812700000|2023-01-27 09:45:00|24.3|21.99|24.11|21.82|24.34|22.02|24.08|21.78|0
1674813000000|2023-01-27 09:50:00|24.12|21.83|24.15|21.85|24.16|21.86|24.1|21.8|0
1674813300000|2023-01-27 09:55:00|24.17|21.87|24.13|21.83|24.24|21.93|24.11|21.82|0
1674813600000|2023-01-27 10:00:00|24.15|21.85|24.19|21.88|24.24|21.93|24.13|21.83|0
1674813900000|2023-01-27 10:05:00|24.18|21.87|24.13|21.83|24.2|21.9|24.11|21.81|0
1674814200000|2023-01-27 10:10:00|24.15|21.85|24.18|21.88|24.2|21.9|24.11|21.81|0
1674814500000|2023-01-27 10:15:00|24.2|21.9|24.22|21.91|24.22|21.91|24.18|21.88|0
1674814800000|2023-01-27 10:20:00|24.2|21.9|24.01|21.73|24.22|21.91|23.96|21.68|0
1674815100000|2023-01-27 10:25:00|24.03|21.74|24.07|21.78|24.09|21.79|23.99|21.71|0
1674815400000|2023-01-27 10:30:00|24.09|21.79|24.94|22.56|25|22.62|24.07|21.78|0
1674815700000|2023-01-27 10:35:00|24.92|22.55|24.88|22.51|24.94|22.56|24.88|22.51|0
1674816000000|2023-01-27 10:40:00|24.9|22.53|24.88|22.51|24.9|22.53|24.84|22.48|0
1674816300000|2023-01-27 10:45:00|24.9|22.53|25.01|22.63|25.05|22.66|24.9|22.53|0
1674816600000|2023-01-27 10:50:00|24.99|22.61|24.88|22.51|24.99|22.61|24.86|22.49|0
1674816900000|2023-01-27 10:55:00|24.87|22.5|24.85|22.48|24.9|22.52|24.84|22.47|0
1674817200000|2023-01-27 11:00:00|24.84|22.47|24.72|22.37|24.89|22.52|24.7|22.35|0
1674817500000|2023-01-27 11:05:00|24.7|22.35|24.76|22.4|24.76|22.4|24.63|22.28|0
1674817800000|2023-01-27 11:10:00|24.74|22.38|24.8|22.43|24.83|22.46|24.74|22.38|0
1674818100000|2023-01-27 11:15:00|24.78|22.42|24.78|22.42|24.83|22.47|24.74|22.38|0
1674818400000|2023-01-27 11:20:00|24.8|22.43|24.78|22.42|24.95|22.57|24.76|22.4|0
1674818700000|2023-01-27 11:25:00|24.76|22.4|24.81|22.45|24.87|22.5|24.74|22.38|0
1674819000000|2023-01-27 11:30:00|24.83|22.47|24.77|22.41|24.85|22.48|24.74|22.38|0
1674819300000|2023-01-27 11:35:00|24.75|22.4|24.72|22.36|24.77|22.41|24.7|22.34|0
1674819600000|2023-01-27 11:40:00|24.73|22.37|24.62|22.28|24.73|22.38|24.6|22.26|0
1674819900000|2023-01-27 11:45:00|24.64|22.29|24.83|22.46|24.83|22.46|24.6|22.26|0
1674820200000|2023-01-27 11:50:00|24.81|22.44|24.81|22.44|24.84|22.48|24.79|22.43|0
1674820500000|2023-01-27 11:55:00|24.82|22.46|24.79|22.42|24.88|22.51|24.79|22.42|0
1674820800000|2023-01-27 12:00:00|24.8|22.44|24.63|22.29|24.82|22.46|24.62|22.27|0
1674821100000|2023-01-27 12:05:00|24.62|22.28|24.59|22.24|24.63|22.29|24.52|22.19|0
1674821400000|2023-01-27 12:10:00|24.6|22.25|24.58|22.23|24.61|22.27|24.56|22.22|0
1674821700000|2023-01-27 12:15:00|24.59|22.25|24.5|22.17|24.59|22.25|24.47|22.14|0
1674822000000|2023-01-27 12:20:00|24.49|22.16|24.57|22.23|24.61|22.27|24.49|22.16|0
1674822300000|2023-01-27 12:25:00|24.56|22.22|24.89|22.52|24.93|22.55|24.55|22.22|0
1674822600000|2023-01-27 12:30:00|24.93|22.55|24.97|22.59|24.97|22.59|24.76|22.4|0
1674822900000|2023-01-27 12:35:00|24.98|22.61|25.12|22.72|25.12|22.72|24.97|22.59|0
1674823200000|2023-01-27 12:40:00|25.13|22.73|25.12|22.72|25.13|22.74|25.02|22.64|0
1674823500000|2023-01-27 12:45:00|25.1|22.71|25.02|22.64|25.19|22.79|25|22.62|0
1674823800000|2023-01-27 12:50:00|25|22.62|25.19|22.79|25.25|22.84|24.98|22.6|0
1674824100000|2023-01-27 12:55:00|25.17|22.77|25.23|22.82|25.23|22.82|25.06|22.67|0
1674824400000|2023-01-27 13:00:00|25.21|22.81|25.09|22.7|25.28|22.88|25.07|22.68|0
1674824700000|2023-01-27 13:05:00|25.11|22.72|25.09|22.7|25.2|22.8|25.03|22.65|0
1674825000000|2023-01-27 13:10:00|25.13|22.74|24.95|22.57|25.13|22.74|24.94|22.56|0
1674825300000|2023-01-27 13:15:00|24.97|22.59|24.97|22.6|25.09|22.7|24.94|22.56|0
1674825600000|2023-01-27 13:20:00|24.99|22.61|25.09|22.7|25.17|22.78|24.99|22.61|0
1674825900000|2023-01-27 13:25:00|25.12|22.73|24.85|22.48|25.24|22.83|24.85|22.48|0
1674826200000|2023-01-27 13:30:00|24.79|22.43|24.69|22.34|25.31|22.9|24.57|22.23|0
1674826500000|2023-01-27 13:35:00|24.68|22.33|24.7|22.35|24.86|22.49|24.65|22.3|0
1674826800000|2023-01-27 13:40:00|24.69|22.33|24.82|22.45|24.82|22.45|24.67|22.32|0
1674827100000|2023-01-27 13:45:00|24.8|22.44|24.91|22.54|24.91|22.54|24.72|22.37|0
1674827400000|2023-01-27 13:50:00|24.93|22.55|25.04|22.66|25.08|22.69|24.8|22.43|0
1674827700000|2023-01-27 13:55:00|25|22.62|25.19|22.79|25.29|22.88|24.95|22.57|0
1674828000000|2023-01-27 14:00:00|25.17|22.78|25.03|22.65|25.17|22.78|25|22.62|0
1674828300000|2023-01-27 14:05:00|25.02|22.64|25.13|22.74|25.15|22.76|24.98|22.6|0
1674828600000|2023-01-27 14:10:00|25.15|22.76|25.17|22.77|25.28|22.88|25.15|22.76|0
1674828900000|2023-01-27 14:15:00|25.15|22.75|24.53|22.19|25.19|22.79|24.45|22.12|0
1674829200000|2023-01-27 14:20:00|24.49|22.16|24.51|22.17|24.6|22.26|24.43|22.11|0
1674829500000|2023-01-27 14:25:00|24.49|22.16|24.3|21.99|24.49|22.16|24.23|21.92|0
1674829800000|2023-01-27 14:30:00|24.28|21.97|24.13|21.83|24.41|22.09|23.87|21.6|0
1674830100000|2023-01-27 14:35:00|24.15|21.85|23.96|21.68|24.2|21.9|23.8|21.53|0
1674830400000|2023-01-27 14:40:00|24.02|21.73|23.83|21.56|24.15|21.85|23.67|21.42|0
1674830700000|2023-01-27 14:45:00|23.74|21.48|23.38|21.15|23.74|21.48|23.13|20.93|0
1674831000000|2023-01-27 14:50:00|23.36|21.14|23.02|20.83|23.36|21.14|22.93|20.75|0
1674831300000|2023-01-27 14:55:00|22.98|20.8|22.8|20.63|23.68|21.42|22.8|20.63|0
1674831600000|2023-01-27 15:00:00|22.69|20.52|22.62|20.47|23.16|20.95|22.22|20.1|0
1674831900000|2023-01-27 15:05:00|22.3|20.18|21.64|19.58|22.34|20.21|21.41|19.37|0
1674832200000|2023-01-27 15:10:00|21.63|19.57|21.73|19.66|21.74|19.67|21.37|19.34|0
1674832500000|2023-01-27 15:15:00|21.71|19.64|21.81|19.73|21.91|19.83|21.64|19.58|0
1674832800000|2023-01-27 15:20:00|21.78|19.7|22.07|19.97|22.31|20.19|21.78|19.7|0
1674833100000|2023-01-27 15:25:00|22.1|20|21.96|19.87|22.36|20.23|21.96|19.87|0
1674833400000|2023-01-27 15:30:00|22.01|19.92|22.36|20.23|22.39|20.26|21.93|19.84|0
1674833700000|2023-01-27 15:35:00|22.39|20.26|22.12|20.01|22.43|20.29|22|19.9|0
1674834000000|2023-01-27 15:40:00|22.17|20.06|22.31|20.18|22.43|20.29|22.05|19.95|0
1674834300000|2023-01-27 15:45:00|22.29|20.17|22.9|20.72|23.07|20.87|22.29|20.17|0
1674834600000|2023-01-27 15:50:00|22.94|20.75|23.26|21.05|23.26|21.05|22.9|20.72|0
1674834900000|2023-01-27 15:55:00|23.24|21.03|23.03|20.83|23.46|21.23|22.97|20.79|0
1674835200000|2023-01-27 16:00:00|23.04|20.85|23.04|20.85|23.22|21.01|22.99|20.8|0
1674835500000|2023-01-27 16:05:00|23.08|20.88|23.11|20.91|23.33|21.11|22.83|20.65|0
1674835800000|2023-01-27 16:10:00|23.07|20.87|23.13|20.93|23.22|21.01|22.97|20.78|0
1674836100000|2023-01-27 16:15:00|23.14|20.94|22.26|20.14|23.2|20.99|22.24|20.12|0
1674836400000|2023-01-27 16:20:00|22.24|20.12|22.05|19.95|22.26|20.14|21.98|19.89|0
1674836700000|2023-01-27 16:25:00|22.03|19.93|22.01|19.92|22.15|20.04|21.93|19.84|0
1674837000000|2023-01-27 16:30:00|21.98|19.89|21.52|19.47|22.05|19.95|21.52|19.47|0
1674837300000|2023-01-27 16:35:00|21.5|19.45|22.39|20.25|22.4|20.27|21.5|19.45|0
1674837600000|2023-01-27 16:40:00|22.37|20.24|22.09|19.99|22.37|20.24|21.97|19.88|0
1674837900000|2023-01-27 16:45:00|22.07|19.97|22.02|19.92|22.21|20.1|21.95|19.86|0
1674838200000|2023-01-27 16:50:00|22.04|19.94|22.09|19.99|22.09|19.99|21.93|19.85|0
1674838500000|2023-01-27 16:55:00|22.11|20|22.09|19.98|22.12|20.02|21.9|19.81|0
1674838800000|2023-01-27 17:00:00|22.07|19.97|22.26|20.14|22.31|20.19|21.98|19.89|0
1674839100000|2023-01-27 17:05:00|22.24|20.12|22.15|20.04|22.29|20.17|22.02|19.92|0
1674839400000|2023-01-27 17:10:00|22.14|20.03|21.93|19.84|22.24|20.12|21.91|19.83|0
1674839700000|2023-01-27 17:15:00|21.95|19.86|21.66|19.59|21.95|19.86|21.61|19.55|0
1674840000000|2023-01-27 17:20:00|21.64|19.58|21.74|19.67|21.79|19.72|21.64|19.58|0
1674840300000|2023-01-27 17:25:00|21.76|19.68|22.01|19.92|22.12|20.01|21.69|19.62|0
1674840600000|2023-01-27 17:30:00|21.99|19.9|21.74|19.67|22.06|19.96|21.72|19.65|0
1674840900000|2023-01-27 17:35:00|21.72|19.65|21.55|19.5|21.74|19.67|21.53|19.48|0
1674841200000|2023-01-27 17:40:00|21.53|19.48|21.74|19.67|21.75|19.68|21.47|19.42|0
1674841500000|2023-01-27 17:45:00|21.75|19.68|21.58|19.53|21.79|19.71|21.55|19.5|0
1674841800000|2023-01-27 17:50:00|21.59|19.51|21.58|19.53|21.67|19.6|21.46|19.42|0
1674842100000|2023-01-27 17:55:00|21.6|19.54|21.68|19.62|21.72|19.65|21.53|19.48|0
1674842400000|2023-01-27 18:00:00|21.66|19.6|21.85|19.77|21.95|19.86|21.56|19.51|0
1674842700000|2023-01-27 18:05:00|21.87|19.78|21.88|19.8|21.92|19.83|21.8|19.72|0
1674843000000|2023-01-27 18:10:00|21.9|19.81|21.9|19.81|22.02|19.92|21.86|19.78|0
1674843300000|2023-01-27 18:15:00|21.92|19.83|22.02|19.92|22.19|20.08|21.92|19.83|0
1674843600000|2023-01-27 18:20:00|22|19.91|21.97|19.87|22.09|19.98|21.93|19.84|0
1674843900000|2023-01-27 18:25:00|21.95|19.86|21.93|19.84|22.08|19.98|21.86|19.78|0
1674844200000|2023-01-27 18:30:00|21.91|19.83|21.71|19.64|21.91|19.83|21.71|19.64|0
1674844500000|2023-01-27 18:35:00|21.72|19.66|21.6|19.55|21.76|19.69|21.6|19.55|0
1674844800000|2023-01-27 18:40:00|21.59|19.53|22.1|19.99|22.29|20.16|21.59|19.53|0
1674845100000|2023-01-27 18:45:00|22.08|19.98|21.97|19.88|22.16|20.05|21.96|19.87|0
1674845400000|2023-01-27 18:50:00|21.99|19.9|22.15|20.04|22.2|20.08|21.99|19.9|0
1674845700000|2023-01-27 18:55:00|22.16|20.05|22.01|19.91|22.18|20.07|21.96|19.86|0
1674846000000|2023-01-27 19:00:00|21.99|19.9|21.89|19.8|22.01|19.91|21.7|19.63|0
1674846300000|2023-01-27 19:05:00|21.87|19.79|21.99|19.89|22.12|20.02|21.82|19.74|0
1674846600000|2023-01-27 19:10:00|21.97|19.88|21.82|19.74|21.97|19.88|21.78|19.71|0
1674846900000|2023-01-27 19:15:00|21.8|19.72|21.55|19.49|21.8|19.72|21.55|19.49|0
1674847200000|2023-01-27 19:20:00|21.56|19.51|21.53|19.48|21.65|19.58|21.51|19.46|0
1674847500000|2023-01-27 19:25:00|21.54|19.49|21.58|19.52|21.61|19.55|21.48|19.43|0
1674847800000|2023-01-27 19:30:00|21.56|19.51|21.98|19.89|22|19.9|21.44|19.4|0
1674848100000|2023-01-27 19:35:00|21.95|19.86|21.81|19.73|21.95|19.86|21.79|19.72|0
1674848400000|2023-01-27 19:40:00|21.83|19.75|21.84|19.76|21.88|19.79|21.74|19.67|0
1674848700000|2023-01-27 19:45:00|21.83|19.75|21.61|19.55|21.89|19.81|21.57|19.52|0
1674849000000|2023-01-27 19:50:00|21.62|19.56|22.1|19.99|22.56|20.41|21.59|19.53|0
1674849300000|2023-01-27 19:55:00|22.08|19.98|22.08|19.98|22.15|20.04|22.01|19.92|0
1674849600000|2023-01-27 20:00:00|22.05|19.95|21.94|19.85|22.06|19.96|21.93|19.84|0
1674849900000|2023-01-27 20:05:00|21.93|19.84|22.2|20.08|22.2|20.08|21.62|19.56|0
1674850200000|2023-01-27 20:10:00|22.21|20.1|22.59|20.44|22.62|20.47|22.11|20.01|0
1674850500000|2023-01-27 20:15:00|22.55|20.41|22.23|20.11|22.73|20.56|22.18|20.07|0
1674850800000|2023-01-27 20:20:00|22.19|20.08|22.24|20.13|22.54|20.39|22.16|20.05|0
1674851100000|2023-01-27 20:25:00|22.23|20.11|22.14|20.03|22.4|20.27|22.14|20.03|0
1674851400000|2023-01-27 20:30:00|22.16|20.05|22|19.91|22.28|20.16|21.97|19.88|0
1674851700000|2023-01-27 20:35:00|22.02|19.92|22.22|20.11|22.26|20.14|21.99|19.89|0
1674852000000|2023-01-27 20:40:00|22.19|20.08|22.38|20.25|22.41|20.28|22.1|20|0
1674852300000|2023-01-27 20:45:00|22.36|20.23|22.76|20.59|22.86|20.68|22.36|20.23|0
1674852600000|2023-01-27 20:50:00|22.86|20.68|22.97|20.78|23.45|21.21|22.76|20.6|0
1674852900000|2023-01-27 20:55:00|23.02|20.83|23.27|21.05|23.36|21.14|23.01|20.81|0
1674853200000|2023-01-27 21:00:00|23.32|21.1|23.43|21.2|23.47|21.23|23.18|20.97|0
1674853500000|2023-01-27 21:05:00|23.45|21.21|23.43|21.2|23.48|21.25|23.29|21.07|0
1674853800000|2023-01-27 21:10:00|23.45|21.21|23.28|21.07|23.45|21.21|23.27|21.05|0
1675041600000|2023-01-30 01:20:00|23.06|20.86|23.06|20.86|23.06|20.86|23.06|20.86|0
1675041900000|2023-01-30 01:25:00|23.07|20.88|23.07|20.88|23.11|20.91|23.04|20.84|0
1675042200000|2023-01-30 01:30:00|23.09|20.89|23.09|20.89|23.16|20.96|23.07|20.88|0
1675042500000|2023-01-30 01:35:00|23.11|20.91|23.16|20.95|23.18|20.97|23.07|20.87|0
1675042800000|2023-01-30 01:40:00|23.15|20.94|23.07|20.87|23.16|20.95|23.07|20.87|0
1675043100000|2023-01-30 01:45:00|23.09|20.89|23.08|20.88|23.1|20.9|23.03|20.84|0
1675043400000|2023-01-30 01:50:00|23.09|20.89|23.08|20.89|23.12|20.92|23.08|20.88|0
1675043700000|2023-01-30 01:55:00|23.07|20.87|23.17|20.97|23.17|20.97|23.07|20.87|0
1675044000000|2023-01-30 02:00:00|23.15|20.95|23.17|20.96|23.17|20.97|23.12|20.92|0
1675044300000|2023-01-30 02:05:00|23.15|20.95|23.13|20.93|23.17|20.96|23.13|20.93|0
1675044600000|2023-01-30 02:10:00|23.12|20.92|23.15|20.95|23.17|20.96|23.12|20.91|0
1675044900000|2023-01-30 02:15:00|23.14|20.94|23.17|20.96|23.17|20.96|23.11|20.91|0
1675045200000|2023-01-30 02:20:00|23.15|20.95|23.11|20.91|23.17|20.96|23.11|20.91|0
1675045500000|2023-01-30 02:25:00|23.1|20.9|23.08|20.88|23.1|20.9|23.04|20.85|0
1675045800000|2023-01-30 02:30:00|23.09|20.89|23.15|20.94|23.15|20.94|23.08|20.88|0
1675046100000|2023-01-30 02:35:00|23.16|20.96|23.16|20.96|23.16|20.96|23.15|20.94|0
1675046400000|2023-01-30 02:40:00|23.15|20.94|23.14|20.94|23.16|20.96|23.13|20.92|0
1675046700000|2023-01-30 02:45:00|23.16|20.96|23.14|20.94|23.16|20.96|23.11|20.91|0
1675047000000|2023-01-30 02:50:00|23.13|20.93|23.14|20.94|23.16|20.95|23.12|20.92|0
1675047300000|2023-01-30 02:55:00|23.15|20.95|23.19|20.99|23.32|21.1|23.14|20.94|0
1675047600000|2023-01-30 03:00:00|23.18|20.98|23.32|21.1|23.34|21.11|23.18|20.97|0
1675047900000|2023-01-30 03:05:00|23.34|21.11|23.34|21.11|23.41|21.18|23.32|21.1|0
1675048200000|2023-01-30 03:10:00|23.35|21.12|23.37|21.14|23.39|21.16|23.32|21.1|0
1675048500000|2023-01-30 03:15:00|23.35|21.13|23.35|21.13|23.44|21.21|23.32|21.09|0
1675048800000|2023-01-30 03:20:00|23.33|21.11|23.24|21.03|23.33|21.11|23.24|21.03|0
1675049100000|2023-01-30 03:25:00|23.25|21.04|23.28|21.06|23.29|21.08|23.22|21.01|0
1675049400000|2023-01-30 03:30:00|23.29|21.08|23.22|21.01|23.33|21.11|23.22|21.01|0
1675049700000|2023-01-30 03:35:00|23.24|21.03|23.13|20.93|23.24|21.03|23.13|20.93|0
1675050000000|2023-01-30 03:40:00|23.15|20.94|23.18|20.98|23.18|20.98|23.15|20.94|0
1675050300000|2023-01-30 03:45:00|23.17|20.96|23.24|21.02|23.27|21.06|23.17|20.96|0
1675050600000|2023-01-30 03:50:00|23.22|21.01|23.27|21.05|23.27|21.06|23.2|20.99|0
1675050900000|2023-01-30 03:55:00|23.26|21.04|23.2|20.99|23.29|21.07|23.18|20.97|0
1675051200000|2023-01-30 04:00:00|23.22|21|23.25|21.04|23.25|21.04|23.11|20.91|0
1675051500000|2023-01-30 04:05:00|23.24|21.03|23.16|20.95|23.25|21.04|23.16|20.95|0
1675051800000|2023-01-30 04:10:00|23.18|20.97|23.18|20.97|23.21|21|23.14|20.94|0
1675052100000|2023-01-30 04:15:00|23.19|20.99|23.16|20.95|23.21|21|23.16|20.95|0
1675052400000|2023-01-30 04:20:00|23.18|20.97|23.23|21.02|23.23|21.02|23.16|20.95|0
1675052700000|2023-01-30 04:25:00|23.22|21.01|23.24|21.02|23.24|21.03|23.21|21|0
1675053000000|2023-01-30 04:30:00|23.23|21.01|23.23|21.01|23.28|21.06|23.21|21|0
1675053300000|2023-01-30 04:35:00|23.24|21.02|23.28|21.06|23.28|21.06|23.22|21.01|0
1675053600000|2023-01-30 04:40:00|23.3|21.08|23.29|21.08|23.33|21.11|23.24|21.03|0
1675053900000|2023-01-30 04:45:00|23.28|21.06|23.31|21.09|23.35|21.12|23.28|21.06|0
1675054200000|2023-01-30 04:50:00|23.33|21.11|23.35|21.12|23.38|21.16|23.29|21.07|0
1675054500000|2023-01-30 04:55:00|23.36|21.14|23.33|21.11|23.36|21.14|23.33|21.11|0
1675054800000|2023-01-30 05:00:00|23.35|21.12|23.5|21.26|23.5|21.26|23.35|21.12|0
1675055100000|2023-01-30 05:05:00|23.51|21.27|23.54|21.3|23.6|21.35|23.49|21.25|0
1675055400000|2023-01-30 05:10:00|23.56|21.32|23.58|21.33|23.63|21.38|23.52|21.28|0
1675055700000|2023-01-30 05:15:00|23.56|21.32|23.52|21.28|23.58|21.33|23.52|21.28|0
1675056000000|2023-01-30 05:20:00|23.53|21.29|23.57|21.33|23.59|21.35|23.52|21.28|0
1675056300000|2023-01-30 05:25:00|23.56|21.32|23.54|21.3|23.67|21.41|23.48|21.25|0
1675056600000|2023-01-30 05:30:00|23.52|21.28|23.54|21.29|23.59|21.34|23.52|21.28|0
1675056900000|2023-01-30 05:35:00|23.55|21.3|23.51|21.27|23.55|21.31|23.48|21.24|0
1675057200000|2023-01-30 05:40:00|23.52|21.28|23.44|21.21|23.52|21.28|23.42|21.19|0
1675057500000|2023-01-30 05:45:00|23.42|21.19|23.44|21.21|23.46|21.23|23.42|21.19|0
1675057800000|2023-01-30 05:50:00|23.41|21.18|23.44|21.21|23.48|21.24|23.39|21.16|0
1675058100000|2023-01-30 05:55:00|23.45|21.22|23.51|21.27|23.51|21.27|23.42|21.19|0
1675058400000|2023-01-30 06:00:00|23.53|21.29|23.46|21.22|23.53|21.29|23.44|21.21|0
1675058700000|2023-01-30 06:05:00|23.47|21.24|23.51|21.27|23.51|21.27|23.4|21.17|0
1675059000000|2023-01-30 06:10:00|23.53|21.29|23.45|21.22|23.53|21.29|23.42|21.19|0
1675059300000|2023-01-30 06:15:00|23.44|21.2|23.51|21.27|23.51|21.27|23.36|21.14|0
1675059600000|2023-01-30 06:20:00|23.49|21.25|23.45|21.22|23.52|21.28|23.43|21.2|0
1675059900000|2023-01-30 06:25:00|23.47|21.23|23.52|21.28|23.54|21.3|23.45|21.22|0
1675060200000|2023-01-30 06:30:00|23.5|21.27|23.52|21.28|23.54|21.3|23.48|21.24|0
1675060500000|2023-01-30 06:35:00|23.51|21.27|23.57|21.32|23.58|21.33|23.49|21.25|0
1675060800000|2023-01-30 06:40:00|23.59|21.33|23.66|21.41|23.67|21.41|23.57|21.33|0
1675061100000|2023-01-30 06:45:00|23.65|21.39|23.59|21.34|23.66|21.41|23.57|21.33|0
1675061400000|2023-01-30 06:50:00|23.6|21.35|23.64|21.39|23.7|21.44|23.59|21.34|0
1675061700000|2023-01-30 06:55:00|23.66|21.41|23.59|21.34|23.66|21.41|23.53|21.29|0
1675062000000|2023-01-30 07:00:00|23.57|21.33|23.62|21.37|23.7|21.44|23.55|21.31|0
1675062300000|2023-01-30 07:05:00|23.61|21.36|23.82|21.55|23.93|21.66|23.55|21.31|0
1675062600000|2023-01-30 07:10:00|23.84|21.57|23.95|21.67|23.99|21.7|23.84|21.57|0
1675062900000|2023-01-30 07:15:00|23.93|21.65|23.84|21.57|23.93|21.65|23.82|21.55|0
1675063200000|2023-01-30 07:20:00|23.86|21.59|23.97|21.69|23.99|21.7|23.82|21.55|0
1675063500000|2023-01-30 07:25:00|23.99|21.7|24|21.72|24.04|21.75|23.93|21.65|0
1675063800000|2023-01-30 07:30:00|24.02|21.73|23.89|21.62|24.08|21.78|23.89|21.62|0
1675064100000|2023-01-30 07:35:00|23.91|21.63|23.96|21.68|24|21.72|23.91|21.63|0
1675064400000|2023-01-30 07:40:00|23.98|21.7|24.11|21.81|24.13|21.83|23.95|21.66|0
1675064700000|2023-01-30 07:45:00|24.09|21.8|24.11|21.81|24.13|21.83|24.05|21.76|0
1675065000000|2023-01-30 07:50:00|24.09|21.8|24.54|22.2|24.63|22.29|23.15|20.95|0
1675065300000|2023-01-30 07:55:00|24.52|22.18|24.46|22.13|24.54|22.2|24.4|22.08|0
1675065600000|2023-01-30 08:00:00|24.57|22.23|24.8|22.44|24.84|22.47|24.57|22.23|0
1675065900000|2023-01-30 08:05:00|24.76|22.4|24.84|22.47|24.98|22.6|24.76|22.4|0
1675066200000|2023-01-30 08:10:00|24.85|22.49|24.91|22.54|25.02|22.64|24.78|22.42|0
1675066500000|2023-01-30 08:15:00|24.93|22.55|25.06|22.67|25.1|22.71|24.85|22.49|0
1675066800000|2023-01-30 08:20:00|25.08|22.69|25.31|22.9|25.35|22.94|25.06|22.67|0
1675067100000|2023-01-30 08:25:00|25.35|22.93|25.44|23.02|25.58|23.15|25.33|22.92|0
1675067400000|2023-01-30 08:30:00|25.46|23.04|25.27|22.86|25.54|23.11|25.21|22.81|0
1675067700000|2023-01-30 08:35:00|25.25|22.85|25.13|22.74|25.25|22.85|25.02|22.64|0
1675068000000|2023-01-30 08:40:00|25.11|22.72|25.07|22.69|25.19|22.79|24.94|22.57|0
1675068300000|2023-01-30 08:45:00|25.06|22.67|25.04|22.66|25.12|22.73|24.86|22.49|0
1675068600000|2023-01-30 08:50:00|25.02|22.64|25.23|22.83|25.25|22.85|25.02|22.64|0
1675068900000|2023-01-30 08:55:00|25.25|22.85|25.21|22.81|25.35|22.94|25.16|22.76|0
1675069200000|2023-01-30 09:00:00|25.17|22.78|25.17|22.78|25.17|22.78|24.94|22.57|0
1675069500000|2023-01-30 09:05:00|25.18|22.79|25.25|22.84|25.29|22.88|25.02|22.64|0
1675069800000|2023-01-30 09:10:00|25.23|22.83|25.05|22.66|25.25|22.84|25.04|22.65|0
1675070100000|2023-01-30 09:15:00|25.06|22.67|24.94|22.56|25.1|22.71|24.94|22.56|0
1675070400000|2023-01-30 09:20:00|24.92|22.55|24.96|22.58|25.02|22.63|24.79|22.43|0
1675070700000|2023-01-30 09:25:00|24.98|22.6|25.24|22.84|25.28|22.87|24.98|22.6|0
1675071000000|2023-01-30 09:30:00|25.22|22.82|25.32|22.91|25.33|22.92|25.11|22.72|0
1675071300000|2023-01-30 09:35:00|25.38|22.96|25.71|23.26|25.87|23.4|25.38|22.96|0
1675071600000|2023-01-30 09:40:00|25.75|23.3|25.7|23.26|25.83|23.37|25.34|22.92|0
1675071900000|2023-01-30 09:45:00|25.72|23.27|25.45|23.03|25.8|23.35|25.43|23.01|0
1675072200000|2023-01-30 09:50:00|25.47|23.04|25.62|23.18|25.68|23.24|25.41|22.99|0
1675072500000|2023-01-30 09:55:00|25.6|23.17|25.64|23.2|25.68|23.24|25.56|23.13|0
1675072800000|2023-01-30 10:00:00|25.66|23.22|25.74|23.29|25.86|23.39|25.66|23.22|0
1675073100000|2023-01-30 10:05:00|25.75|23.3|25.72|23.27|25.77|23.31|25.62|23.18|0
1675073400000|2023-01-30 10:10:00|25.74|23.29|25.66|23.21|25.82|23.36|25.56|23.13|0
1675073700000|2023-01-30 10:15:00|25.68|23.23|25.64|23.2|25.77|23.32|25.6|23.16|0
1675074000000|2023-01-30 10:20:00|25.66|23.21|25.6|23.16|25.7|23.25|25.54|23.11|0
1675074300000|2023-01-30 10:25:00|25.61|23.17|25.71|23.26|25.75|23.3|25.54|23.11|0
1675074600000|2023-01-30 10:30:00|25.69|23.25|25.57|23.14|25.79|23.33|25.57|23.13|0
1675074900000|2023-01-30 10:35:00|25.56|23.12|25.53|23.1|25.63|23.19|25.53|23.1|0
1675075200000|2023-01-30 10:40:00|25.52|23.09|25.51|23.08|25.55|23.12|25.42|23|0
1675075500000|2023-01-30 10:45:00|25.5|23.07|25.45|23.03|25.51|23.08|25.42|23|0
1675075800000|2023-01-30 10:50:00|25.47|23.05|25.65|23.21|25.65|23.21|25.45|23.03|0
1675076100000|2023-01-30 10:55:00|25.63|23.19|25.49|23.06|25.69|23.24|25.49|23.06|0
1675076400000|2023-01-30 11:00:00|25.48|23.05|25.66|23.22|25.7|23.26|25.45|23.03|0
1675076700000|2023-01-30 11:05:00|25.65|23.2|25.64|23.2|25.7|23.26|25.47|23.04|0
1675077000000|2023-01-30 11:10:00|25.62|23.18|25.8|23.34|25.82|23.36|25.62|23.18|0
1675077300000|2023-01-30 11:15:00|25.78|23.32|25.8|23.34|25.84|23.38|25.66|23.22|0
1675077600000|2023-01-30 11:20:00|25.81|23.35|25.99|23.52|26.01|23.54|25.78|23.32|0
1675077900000|2023-01-30 11:25:00|26.01|23.54|26.01|23.53|26.06|23.58|25.95|23.48|0
1675078200000|2023-01-30 11:30:00|26.02|23.54|26.27|23.77|26.33|23.82|25.99|23.52|0
1675078500000|2023-01-30 11:35:00|26.25|23.75|26.23|23.73|26.31|23.8|26.19|23.69|0
1675078800000|2023-01-30 11:40:00|26.25|23.75|26.14|23.65|26.25|23.75|26.08|23.6|0
1675079100000|2023-01-30 11:45:00|26.15|23.66|25.96|23.49|26.17|23.67|25.89|23.42|0
1675079400000|2023-01-30 11:50:00|25.97|23.51|26.01|23.53|26.18|23.69|25.97|23.51|0
1675079700000|2023-01-30 11:55:00|26.02|23.54|25.98|23.51|26.03|23.55|25.89|23.42|0
1675080000000|2023-01-30 12:00:00|25.93|23.46|25.85|23.38|25.96|23.48|25.79|23.33|0
1675080300000|2023-01-30 12:05:00|25.86|23.4|25.86|23.4|25.88|23.42|25.81|23.35|0
1675080600000|2023-01-30 12:10:00|25.85|23.39|25.74|23.29|25.86|23.4|25.73|23.28|0
1675080900000|2023-01-30 12:15:00|25.72|23.27|25.7|23.26|25.74|23.29|25.67|23.22|0
1675081200000|2023-01-30 12:20:00|25.69|23.25|25.81|23.35|25.81|23.35|25.68|23.24|0
1675081500000|2023-01-30 12:25:00|25.82|23.36|25.68|23.24|25.84|23.38|25.68|23.24|0
1675081800000|2023-01-30 12:30:00|25.69|23.25|25.68|23.23|25.82|23.36|25.6|23.17|0
1675082100000|2023-01-30 12:35:00|25.7|23.25|25.84|23.38|25.92|23.45|25.7|23.25|0
1675082400000|2023-01-30 12:40:00|25.82|23.36|25.64|23.2|25.84|23.38|25.62|23.18|0
1675082700000|2023-01-30 12:45:00|25.66|23.21|25.5|23.07|25.68|23.23|25.5|23.07|0
1675083000000|2023-01-30 12:50:00|25.52|23.09|25.6|23.16|25.64|23.2|25.47|23.05|0
1675083300000|2023-01-30 12:55:00|25.62|23.18|25.6|23.16|25.64|23.19|25.48|23.05|0
1675083600000|2023-01-30 13:00:00|25.58|23.14|25.67|23.23|25.79|23.33|25.58|23.14|0
1675083900000|2023-01-30 13:05:00|25.71|23.26|25.44|23.02|25.75|23.3|25.44|23.02|0
1675084200000|2023-01-30 13:10:00|25.42|23|25.4|22.98|25.5|23.07|25.38|22.96|0
1675084500000|2023-01-30 13:15:00|25.38|22.96|25.42|23|25.49|23.07|25.36|22.94|0
1675084800000|2023-01-30 13:20:00|25.44|23.01|25.34|22.92|25.49|23.07|25.26|22.85|0
1675085100000|2023-01-30 13:25:00|25.36|22.94|25.3|22.89|25.41|22.99|25.22|22.82|0
1675085400000|2023-01-30 13:30:00|25.28|22.87|25.55|23.12|25.67|23.22|25.28|22.87|0
1675085700000|2023-01-30 13:35:00|25.57|23.13|25.68|23.24|25.68|23.24|25.49|23.06|0
1675086000000|2023-01-30 13:40:00|25.7|23.26|25.45|23.02|25.8|23.34|25.43|23.01|0
1675086300000|2023-01-30 13:45:00|25.47|23.04|25.35|22.94|25.55|23.11|25.33|22.92|0
1675086600000|2023-01-30 13:50:00|25.33|22.92|25.27|22.87|25.39|22.97|25.23|22.83|0
1675086900000|2023-01-30 13:55:00|25.25|22.85|25.33|22.92|25.39|22.97|25.25|22.85|0
1675087200000|2023-01-30 14:00:00|25.35|22.93|25.44|23.02|25.46|23.04|25.23|22.83|0
1675087500000|2023-01-30 14:05:00|25.42|23|25.21|22.81|25.46|23.04|25.17|22.77|0
1675087800000|2023-01-30 14:10:00|25.23|22.83|25.15|22.76|25.25|22.84|25.13|22.74|0
1675088100000|2023-01-30 14:15:00|25.13|22.74|25.25|22.84|25.3|22.89|25.07|22.69|0
1675088400000|2023-01-30 14:20:00|25.27|22.86|25.17|22.77|25.3|22.89|25.11|22.72|0
1675088700000|2023-01-30 14:25:00|25.13|22.74|25.17|22.77|25.25|22.85|25.03|22.65|0
1675089000000|2023-01-30 14:30:00|25.09|22.7|24.92|22.54|25.09|22.7|24.58|22.24|0
1675089300000|2023-01-30 14:35:00|24.84|22.48|24.41|22.08|24.99|22.61|24.39|22.07|0
1675089600000|2023-01-30 14:40:00|24.39|22.07|24.54|22.2|24.82|22.46|24.37|22.05|0
1675089900000|2023-01-30 14:45:00|24.5|22.17|24.09|21.8|24.79|22.43|23.89|21.62|0
1675090200000|2023-01-30 14:50:00|24.08|21.78|24.87|22.5|24.89|22.52|23.95|21.67|0
1675090500000|2023-01-30 14:55:00|24.81|22.45|24.21|21.91|24.97|22.59|24.09|21.79|0
1675090800000|2023-01-30 15:00:00|24.2|21.89|23.79|21.53|24.31|21.99|23.79|21.53|0
1675091100000|2023-01-30 15:05:00|23.77|21.51|23.79|21.52|23.95|21.67|23.65|21.39|0
1675091400000|2023-01-30 15:10:00|23.81|21.54|25.25|22.85|25.42|23|23.73|21.47|0
1675091700000|2023-01-30 15:15:00|25.21|22.81|25.59|23.15|25.65|23.21|25.16|22.76|0
1675092000000|2023-01-30 15:20:00|25.61|23.17|25.92|23.45|25.98|23.5|25.44|23.02|0
1675092300000|2023-01-30 15:25:00|25.96|23.48|25.76|23.31|26.31|23.8|25.76|23.31|0
1675092600000|2023-01-30 15:30:00|25.8|23.34|26.21|23.71|26.35|23.84|25.76|23.31|0
1675092900000|2023-01-30 15:35:00|26.29|23.78|26.58|24.05|26.7|24.16|26.13|23.64|0
1675093200000|2023-01-30 15:40:00|26.62|24.09|26.74|24.2|26.86|24.31|25.8|23.34|0
1675093500000|2023-01-30 15:45:00|26.78|24.23|26.68|24.14|27.14|24.56|26.64|24.1|0
1675093800000|2023-01-30 15:50:00|26.72|24.18|26.74|24.19|26.98|24.41|26.4|23.89|0
1675094100000|2023-01-30 15:55:00|26.76|24.21|26.28|23.78|26.84|24.28|26.22|23.73|0
1675094400000|2023-01-30 16:00:00|26.32|23.82|26.38|23.87|26.42|23.9|26.14|23.65|0
1675094700000|2023-01-30 16:05:00|26.4|23.89|26.3|23.8|26.58|24.05|26.26|23.76|0
1675095000000|2023-01-30 16:10:00|26.28|23.78|25.95|23.48|26.32|23.81|25.73|23.28|0
1675095300000|2023-01-30 16:15:00|25.97|23.49|25.75|23.3|25.99|23.51|25.6|23.16|0
1675095600000|2023-01-30 16:20:00|25.73|23.28|26.14|23.65|26.28|23.77|25.65|23.21|0
1675095900000|2023-01-30 16:25:00|26.12|23.63|26.37|23.86|26.47|23.95|26.02|23.54|0
1675096200000|2023-01-30 16:30:00|26|23.52|26.02|23.54|26.1|23.61|25.75|23.3|0
1675096500000|2023-01-30 16:35:00|26.04|23.56|26.27|23.77|26.31|23.81|25.94|23.47|0
1675096800000|2023-01-30 16:40:00|26.23|23.73|26.37|23.86|26.41|23.89|26.15|23.66|0
1675097100000|2023-01-30 16:45:00|26.35|23.84|26.55|24.02|26.61|24.07|26.15|23.66|0
1675097400000|2023-01-30 16:50:00|26.53|24|26.64|24.11|26.64|24.11|26.35|23.84|0
1675097700000|2023-01-30 16:55:00|26.74|24.2|26.07|23.59|26.97|24.4|26.01|23.53|0
1675098000000|2023-01-30 17:00:00|26.05|23.57|26.13|23.64|26.19|23.69|25.97|23.5|0
1675098300000|2023-01-30 17:05:00|26.11|23.62|26.07|23.59|26.11|23.62|25.95|23.48|0
1675098600000|2023-01-30 17:10:00|26.09|23.6|25.91|23.44|26.17|23.67|25.89|23.43|0
1675098900000|2023-01-30 17:15:00|25.89|23.43|26.38|23.87|26.44|23.92|25.89|23.43|0
1675099200000|2023-01-30 17:20:00|26.36|23.85|26.34|23.83|26.5|23.97|26.24|23.74|0
1675099500000|2023-01-30 17:25:00|26.32|23.81|26.28|23.78|26.78|24.23|26.26|23.76|0
1675099800000|2023-01-30 17:30:00|26.3|23.79|26.47|23.95|26.55|24.03|26.24|23.74|0
1675100100000|2023-01-30 17:35:00|26.49|23.97|26.47|23.95|26.55|24.03|26.32|23.81|0
1675100400000|2023-01-30 17:40:00|26.49|23.97|26.51|23.99|26.57|24.04|26.26|23.76|0
1675100700000|2023-01-30 17:45:00|26.49|23.97|26.73|24.18|26.93|24.37|26.49|23.97|0
1675101000000|2023-01-30 17:50:00|26.75|24.2|26.81|24.26|27.05|24.48|26.67|24.13|0
1675101300000|2023-01-30 17:55:00|26.83|24.27|26.93|24.36|27.05|24.47|26.71|24.16|0
1675101600000|2023-01-30 18:00:00|27.05|24.47|26.97|24.4|27.21|24.62|26.95|24.38|0
1675101900000|2023-01-30 18:05:00|26.95|24.38|26.91|24.34|26.99|24.42|26.79|24.23|0
1675102200000|2023-01-30 18:10:00|26.86|24.31|26.82|24.27|26.93|24.36|26.72|24.18|0
1675102500000|2023-01-30 18:15:00|26.84|24.29|26.25|23.75|26.98|24.41|26.13|23.64|0
1675102800000|2023-01-30 18:20:00|26.27|23.76|26.22|23.73|26.36|23.85|26.15|23.66|0
1675103100000|2023-01-30 18:25:00|26.26|23.76|26.47|23.95|26.52|23.99|26.2|23.71|0
1675103400000|2023-01-30 18:30:00|26.48|23.96|26.84|24.28|26.92|24.36|26.48|23.96|0
1675103700000|2023-01-30 18:35:00|26.8|24.25|26.06|23.58|26.98|24.41|26.04|23.56|0
1675104000000|2023-01-30 18:40:00|26.04|23.56|26.16|23.66|26.39|23.88|26.02|23.54|0
1675104300000|2023-01-30 18:45:00|26.18|23.68|26.08|23.59|26.39|23.88|26.06|23.57|0
1675104600000|2023-01-30 18:50:00|26.1|23.61|26.09|23.61|26.29|23.79|26.02|23.54|0
1675104900000|2023-01-30 18:55:00|26.11|23.63|25.97|23.5|26.31|23.81|25.92|23.45|0
1675105200000|2023-01-30 19:00:00|25.99|23.52|25.86|23.39|26.09|23.61|25.82|23.36|0
1675105500000|2023-01-30 19:05:00|25.87|23.41|26.23|23.73|26.25|23.75|25.83|23.37|0
1675105800000|2023-01-30 19:10:00|26.21|23.71|26.21|23.71|26.37|23.86|26.06|23.58|0
1675106100000|2023-01-30 19:15:00|26.19|23.69|26.32|23.81|26.49|23.96|26.17|23.68|0
1675106400000|2023-01-30 19:20:00|26.35|23.84|26.48|23.96|26.5|23.98|26.21|23.71|0
1675106700000|2023-01-30 19:25:00|26.44|23.93|26.56|24.03|26.6|24.07|26.4|23.89|0
1675107000000|2023-01-30 19:30:00|26.58|24.05|26.54|24.01|26.64|24.11|26.44|23.92|0
1675107300000|2023-01-30 19:35:00|26.52|24|26.38|23.87|26.66|24.12|26.28|23.78|0
1675107600000|2023-01-30 19:40:00|26.4|23.89|26.58|24.05|26.72|24.18|26.38|23.87|0
1675107900000|2023-01-30 19:45:00|26.56|24.03|26.82|24.27|26.84|24.28|26.48|23.96|0
1675108200000|2023-01-30 19:50:00|26.84|24.28|26.84|24.28|27|24.43|26.8|24.25|0
1675108500000|2023-01-30 19:55:00|26.82|24.26|26.7|24.15|27|24.43|26.6|24.06|0
1675108800000|2023-01-30 20:00:00|26.64|24.1|26.41|23.9|26.76|24.21|26.31|23.81|0
1675109100000|2023-01-30 20:05:00|26.45|23.93|26.79|24.24|26.96|24.39|26.41|23.9|0
1675109400000|2023-01-30 20:10:00|26.77|24.22|26.94|24.37|26.96|24.39|26.63|24.1|0
1675109700000|2023-01-30 20:15:00|26.98|24.41|26.94|24.38|27.16|24.57|26.91|24.35|0
1675110000000|2023-01-30 20:20:00|26.97|24.41|27.22|24.63|27.24|24.65|26.91|24.35|0
1675110300000|2023-01-30 20:25:00|27.24|24.64|27.22|24.63|27.3|24.7|27.11|24.53|0
1675110600000|2023-01-30 20:30:00|27.2|24.61|26.83|24.27|27.34|24.74|26.77|24.22|0
1675110900000|2023-01-30 20:35:00|26.85|24.29|26.56|24.03|26.85|24.29|26.5|23.98|0
1675111200000|2023-01-30 20:40:00|26.54|24.02|26.7|24.16|26.85|24.29|26.48|23.96|0
1675111500000|2023-01-30 20:45:00|26.76|24.22|26.95|24.38|27.09|24.51|26.62|24.09|0
1675111800000|2023-01-30 20:50:00|26.93|24.36|27.17|24.58|27.23|24.64|26.6|24.07|0
1675112100000|2023-01-30 20:55:00|27.15|24.56|26.11|23.62|27.45|24.85|26.05|23.57|0
1675112400000|2023-01-30 21:00:00|26.17|23.68|25.75|23.3|26.17|23.68|25.67|23.23|0
1675112700000|2023-01-30 21:05:00|25.77|23.31|25.61|23.17|25.77|23.31|25.51|23.08|0
1675113000000|2023-01-30 21:10:00|25.57|23.13|25.69|23.24|25.71|23.26|25.55|23.12|0
1675113300000|2023-01-30 21:15:00|25.71|23.26|25.65|23.2|25.79|23.33|25.63|23.19|0
1675113600000|2023-01-30 21:20:00|25.61|23.17|25.55|23.11|25.63|23.19|25.53|23.1|0
1675113900000|2023-01-30 21:25:00|25.57|23.13|25.52|23.09|25.57|23.13|25.46|23.03|0
1675114200000|2023-01-30 21:30:00|25.53|23.08|25.58|23.15|25.58|23.15|25.47|23.04|0
1675114500000|2023-01-30 21:35:00|25.54|23.11|25.56|23.13|25.6|23.16|25.52|23.09|0
1675114800000|2023-01-30 21:40:00|25.58|23.15|25.56|23.13|25.6|23.16|25.54|23.11|0
1675115100000|2023-01-30 21:45:00|25.52|23.09|25.7|23.25|25.72|23.27|25.52|23.09|0
1675115400000|2023-01-30 21:50:00|25.68|23.23|25.6|23.16|25.69|23.24|25.58|23.14|0
1675115700000|2023-01-30 21:55:00|25.62|23.18|25.55|23.11|25.62|23.18|25.53|23.1|0
1675116000000|2023-01-30 22:00:00|25.57|23.13|25.57|23.13|25.58|23.14|25.53|23.1|0
1675116300000|2023-01-30 22:05:00|25.56|23.11|25.57|23.14|25.57|23.14|25.55|23.11|0
1675116600000|2023-01-30 22:10:00|25.58|23.13|25.57|23.14|25.58|23.15|25.56|23.13|0
1675116900000|2023-01-30 22:15:00||23.13||23.14||23.14||23.13|0
1675117200000|2023-01-30 22:20:00|25.58|23.16|25.58|23.14|25.6|23.16|25.56|23.13|0
1675117500000|2023-01-30 22:25:00|25.6|23.16|25.59|23.15|25.6|23.16|25.59|23.15|0
1675117800000|2023-01-30 22:30:00|25.6|23.16|25.59|23.16|25.6|23.16|25.59|23.16|0
1675118100000|2023-01-30 22:35:00|25.6|23.17|25.61|23.17|25.61|23.17|25.59|23.17|0
1675118400000|2023-01-30 22:40:00|25.62|23.18|25.62|23.18|25.63|23.19|25.61|23.17|0
1675118700000|2023-01-30 22:45:00|25.63|23.19|25.65|23.21|25.65|23.21|25.63|23.19|0
1675119000000|2023-01-30 22:50:00|25.64|23.2|25.68|23.24|25.68|23.24|25.64|23.2|0
1675119300000|2023-01-30 22:55:00|25.69|23.23|25.62|23.18|25.69|23.23|25.61|23.17|0
1675119600000|2023-01-30 23:00:00|25.59|23.15|25.58|23.14|25.6|23.16|25.44|23.02|0
1675119900000|2023-01-30 23:05:00|25.56|23.13|25.67|23.22|25.76|23.3|25.54|23.11|0
1675120200000|2023-01-30 23:10:00|25.64|23.2|25.62|23.18|25.71|23.26|25.6|23.16|0
1675120500000|2023-01-30 23:15:00|25.6|23.16|25.6|23.16|25.64|23.19|25.58|23.14|0
1675120800000|2023-01-30 23:20:00|25.58|23.14|25.48|23.05|25.58|23.14|25.48|23.05|0
1675121100000|2023-01-30 23:25:00|25.5|23.07|25.48|23.05|25.57|23.13|25.46|23.03|0
1675121400000|2023-01-30 23:30:00|25.44|23.01|25.45|23.03|25.53|23.1|25.44|23.01|0
1675121700000|2023-01-30 23:35:00|25.47|23.05|25.34|22.92|25.47|23.05|25.32|22.91|0
1675122000000|2023-01-30 23:40:00|25.32|22.91|25.3|22.89|25.32|22.91|25.26|22.85|0
1675122300000|2023-01-30 23:45:00|25.32|22.9|25.39|22.97|25.41|22.99|25.26|22.85|0
1675122600000|2023-01-30 23:50:00|25.41|22.99|25.3|22.89|25.41|22.99|25.27|22.87|0
1675122900000|2023-01-30 23:55:00|25.31|22.9|25.23|22.83|25.31|22.9|25.23|22.83|0
1675123200000|2023-01-31 00:00:00|25.25|22.85|25.47|23.04|25.49|23.06|25.23|22.83|0
1675123500000|2023-01-31 00:05:00|25.46|23.03|25.45|23.02|25.54|23.11|25.39|22.97|0
1675123800000|2023-01-31 00:10:00|25.48|23.06|25.52|23.09|25.52|23.09|25.39|22.97|0
1675124100000|2023-01-31 00:15:00|25.54|23.11|25.56|23.13|25.62|23.18|25.54|23.11|0
1675124400000|2023-01-31 00:20:00|25.55|23.12|25.6|23.16|25.64|23.2|25.55|23.12|0
1675124700000|2023-01-31 00:25:00|25.58|23.14|25.46|23.04|25.6|23.16|25.44|23.02|0
1675125000000|2023-01-31 00:30:00|25.48|23.05|25.42|23|25.48|23.05|25.32|22.91|0
1675125300000|2023-01-31 00:35:00|25.4|22.98|25.36|22.94|25.46|23.03|25.34|22.93|0
1675125600000|2023-01-31 00:40:00|25.38|22.96|25.5|23.07|25.54|23.1|25.38|22.96|0
1675125900000|2023-01-31 00:45:00|25.52|23.09|25.44|23.01|25.53|23.09|25.43|23.01|0
1675126200000|2023-01-31 00:50:00|25.42|23|25.45|23.03|25.49|23.07|25.4|22.98|0
1675126500000|2023-01-31 00:55:00|25.43|23.01|25.41|22.99|25.49|23.06|25.39|22.98|0
1675126800000|2023-01-31 01:00:00|25.39|22.98|25.41|22.99|25.45|23.03|25.37|22.96|0
1675127100000|2023-01-31 01:05:00|25.42|23|25.47|23.04|25.47|23.04|25.39|22.97|0
1675127400000|2023-01-31 01:10:00|25.46|23.03|25.45|23.03|25.47|23.04|25.39|22.97|0
1675127700000|2023-01-31 01:15:00|25.47|23.02|25.57|23.13|25.57|23.13|25.43|23.01|0
1675128000000|2023-01-31 01:20:00|25.56|23.11|25.66|23.22|25.68|23.24|25.53|23.09|0
1675128300000|2023-01-31 01:25:00|25.68|23.24|25.76|23.31|25.78|23.32|25.66|23.22|0
1675128600000|2023-01-31 01:30:00|25.74|23.29|25.78|23.32|25.84|23.38|25.68|23.23|0
1675128900000|2023-01-31 01:35:00|25.77|23.31|25.36|22.95|25.8|23.34|25.36|22.95|0
1675129200000|2023-01-31 01:40:00|25.34|22.93|25.38|22.97|25.38|22.97|25.29|22.88|0
1675129500000|2023-01-31 01:45:00|25.36|22.95|25.4|22.98|25.4|22.98|25.3|22.89|0
1675129800000|2023-01-31 01:50:00|25.38|22.96|25.44|23.02|25.44|23.02|25.36|22.95|0
1675130100000|2023-01-31 01:55:00|25.42|23|25.48|23.05|25.52|23.09|25.4|22.98|0
1675130400000|2023-01-31 02:00:00|25.46|23.03|25.51|23.08|25.59|23.16|25.44|23.01|0
1675130700000|2023-01-31 02:05:00|25.49|23.07|25.49|23.07|25.53|23.1|25.47|23.05|0
1675131000000|2023-01-31 02:10:00|25.51|23.08|25.48|23.06|25.51|23.08|25.45|23.03|0
1675131300000|2023-01-31 02:15:00|25.47|23.05|25.36|22.95|25.47|23.05|25.36|22.95|0
1675131600000|2023-01-31 02:20:00|25.37|22.96|25.41|22.99|25.41|22.99|25.35|22.94|0
1675131900000|2023-01-31 02:25:00|25.42|23|25.47|23.04|25.47|23.04|25.33|22.92|0
1675132200000|2023-01-31 02:30:00|25.45|23.03|25.44|23.02|25.51|23.08|25.43|23.01|0
1675132500000|2023-01-31 02:35:00|25.45|23.04|25.51|23.08|25.55|23.11|25.45|23.02|0
1675132800000|2023-01-31 02:40:00|25.52|23.09|25.66|23.22|25.68|23.24|25.51|23.08|0
1675133100000|2023-01-31 02:45:00|25.65|23.21|25.56|23.13|25.65|23.21|25.56|23.13|0
1675133400000|2023-01-31 02:50:00|25.58|23.15|25.72|23.27|25.72|23.27|25.56|23.13|0
1675133700000|2023-01-31 02:55:00|25.7|23.25|25.68|23.23|25.72|23.27|25.67|23.22|0
1675134000000|2023-01-31 03:00:00|25.66|23.21|25.7|23.25|25.72|23.27|25.64|23.2|0
1675134300000|2023-01-31 03:05:00|25.69|23.24|25.65|23.2|25.73|23.28|25.65|23.2|0
1675134600000|2023-01-31 03:10:00|25.64|23.19|25.71|23.26|25.73|23.28|25.62|23.18|0
1675134900000|2023-01-31 03:15:00|25.72|23.27|25.87|23.41|25.87|23.41|25.72|23.27|0
1675135200000|2023-01-31 03:20:00|25.85|23.39|25.97|23.5|25.97|23.5|25.84|23.38|0
1675135500000|2023-01-31 03:25:00|25.96|23.49|26.11|23.62|26.15|23.66|25.95|23.48|0
1675135800000|2023-01-31 03:30:00|26.13|23.64|26.15|23.66|26.15|23.66|26.05|23.57|0
1675136100000|2023-01-31 03:35:00|26.13|23.64|26.34|23.83|26.43|23.91|26.13|23.64|0
1675136400000|2023-01-31 03:40:00|26.33|23.82|26.43|23.91|26.47|23.95|26.25|23.75|0
1675136700000|2023-01-31 03:45:00|26.45|23.93|26.34|23.83|26.49|23.96|26.34|23.83|0
1675137000000|2023-01-31 03:50:00|26.32|23.82|26.32|23.82|26.34|23.83|26.24|23.74|0
1675137300000|2023-01-31 03:55:00|26.34|23.83|26.46|23.94|26.5|23.98|26.34|23.83|0
1675137600000|2023-01-31 04:00:00|26.44|23.92|26.36|23.85|26.44|23.92|26.32|23.81|0
1675137900000|2023-01-31 04:05:00|26.38|23.87|26.45|23.93|26.48|23.96|26.36|23.85|0
1675138200000|2023-01-31 04:10:00|26.46|23.94|26.44|23.92|26.46|23.94|26.38|23.87|0
1675138500000|2023-01-31 04:15:00|26.42|23.9|26.42|23.9|26.5|23.97|26.38|23.86|0
1675138800000|2023-01-31 04:20:00|26.41|23.89|26.32|23.82|26.42|23.9|26.29|23.79|0
1675139100000|2023-01-31 04:25:00|26.33|23.83|26.33|23.83|26.35|23.84|26.27|23.77|0
1675139400000|2023-01-31 04:30:00|26.35|23.84|26.33|23.82|26.35|23.84|26.31|23.81|0
1675139700000|2023-01-31 04:35:00|26.35|23.84|26.38|23.87|26.43|23.92|26.35|23.84|0
1675140000000|2023-01-31 04:40:00|26.37|23.86|26.33|23.82|26.41|23.9|26.29|23.79|0
1675140300000|2023-01-31 04:45:00|26.31|23.8|26.35|23.84|26.35|23.84|26.27|23.77|0
1675140600000|2023-01-31 04:50:00|26.33|23.82|26.32|23.81|26.35|23.84|26.29|23.78|0
1675140900000|2023-01-31 04:55:00|26.31|23.8|26.21|23.72|26.31|23.8|26.21|23.71|0
1675141200000|2023-01-31 05:00:00|26.2|23.71|26.19|23.7|26.26|23.76|26.18|23.69|0
1675141500000|2023-01-31 05:05:00|26.2|23.71|26.22|23.72|26.32|23.82|26.2|23.71|0
1675141800000|2023-01-31 05:10:00|26.2|23.71|26.1|23.61|26.2|23.71|26.08|23.6|0
1675142100000|2023-01-31 05:15:00|26.11|23.62|26.06|23.58|26.14|23.65|26.06|23.58|0
1675142400000|2023-01-31 05:20:00|26.08|23.59|26.02|23.54|26.12|23.63|26.02|23.54|0
1675142700000|2023-01-31 05:25:00|26.04|23.56|26.04|23.56|26.06|23.58|26.01|23.53|0
1675143000000|2023-01-31 05:30:00|26.06|23.57|26.11|23.63|26.12|23.63|26.04|23.56|0
1675143300000|2023-01-31 05:35:00|26.09|23.61|26.07|23.59|26.13|23.65|26.07|23.59|0
1675143600000|2023-01-31 05:40:00|26.08|23.6|26.13|23.64|26.13|23.64|26.05|23.57|0
1675143900000|2023-01-31 05:45:00|26.15|23.66|26.27|23.77|26.29|23.79|26.13|23.64|0
1675144200000|2023-01-31 05:50:00|26.29|23.79|26.35|23.84|26.41|23.9|26.28|23.78|0
1675144500000|2023-01-31 05:55:00|26.33|23.82|26.43|23.91|26.44|23.92|26.29|23.79|0
1675144800000|2023-01-31 06:00:00|26.39|23.88|26.31|23.8|26.41|23.9|26.27|23.77|0
1675145100000|2023-01-31 06:05:00|26.29|23.78|26.31|23.8|26.41|23.89|26.29|23.78|0
1675145400000|2023-01-31 06:10:00|26.29|23.78|26.22|23.73|26.29|23.78|26.2|23.7|0
1675145700000|2023-01-31 06:15:00|26.2|23.71|26.1|23.62|26.2|23.71|26.06|23.58|0
1675146000000|2023-01-31 06:20:00|26.08|23.6|26.1|23.62|26.14|23.65|26.04|23.56|0
1675146300000|2023-01-31 06:25:00|26.12|23.63|26.12|23.63|26.14|23.65|26.1|23.62|0
1675146600000|2023-01-31 06:30:00|26.14|23.65|26.22|23.72|26.24|23.74|26.12|23.63|0
1675146900000|2023-01-31 06:35:00|26.2|23.7|26.3|23.79|26.34|23.83|26.2|23.7|0
1675147200000|2023-01-31 06:40:00|26.31|23.8|26.16|23.67|26.32|23.81|26.16|23.67|0
1675147500000|2023-01-31 06:45:00|26.14|23.65|26.14|23.65|26.16|23.66|26.06|23.57|0
1675147800000|2023-01-31 06:50:00|26.12|23.63|26.05|23.57|26.12|23.63|26.05|23.57|0
1675148100000|2023-01-31 06:55:00|26.03|23.55|26.08|23.6|26.11|23.63|26.03|23.55|0
1675148400000|2023-01-31 07:00:00|26.07|23.59|25.89|23.43|26.17|23.68|25.87|23.41|0
1675148700000|2023-01-31 07:05:00|25.91|23.44|26.03|23.55|26.03|23.55|25.85|23.39|0
1675149000000|2023-01-31 07:10:00|26.01|23.53|26.21|23.71|26.21|23.71|26.01|23.53|0
1675149300000|2023-01-31 07:15:00|26.19|23.7|26.17|23.68|26.21|23.71|26.11|23.62|0
1675149600000|2023-01-31 07:20:00|26.13|23.64|26.23|23.73|26.27|23.77|26.09|23.6|0
1675149900000|2023-01-31 07:25:00|26.27|23.77|26.35|23.84|26.37|23.86|26.17|23.67|0
1675150200000|2023-01-31 07:30:00|26.33|23.82|26.19|23.7|26.35|23.84|26.19|23.7|0
1675150500000|2023-01-31 07:35:00|26.21|23.71|26.15|23.66|26.21|23.71|26.13|23.64|0
1675150800000|2023-01-31 07:40:00|26.16|23.67|26.21|23.71|26.23|23.73|26.15|23.66|0
1675151100000|2023-01-31 07:45:00|26.11|23.62|25.63|23.19|26.13|23.64|25.61|23.17|0
1675151400000|2023-01-31 07:50:00|25.61|23.17|25.54|23.11|25.65|23.21|25.49|23.06|0
1675151700000|2023-01-31 07:55:00|25.53|23.1|25.56|23.13|25.65|23.21|25.47|23.04|0
1675152000000|2023-01-31 08:00:00|25.53|23.1|25.51|23.08|25.63|23.19|25.49|23.06|0
1675152300000|2023-01-31 08:05:00|25.49|23.06|25.9|23.44|25.91|23.44|25.47|23.04|0
1675152600000|2023-01-31 08:10:00|25.88|23.42|26.08|23.6|26.08|23.6|25.74|23.29|0
1675152900000|2023-01-31 08:15:00|26.1|23.61|25.84|23.38|26.12|23.63|25.66|23.22|0
1675153200000|2023-01-31 08:20:00|25.82|23.36|26.14|23.65|26.18|23.68|25.76|23.31|0
1675153500000|2023-01-31 08:25:00|26.16|23.67|26.23|23.73|26.32|23.81|26.14|23.65|0
1675153800000|2023-01-31 08:30:00|26.22|23.72|26.26|23.75|26.54|24.01|26.22|23.72|0
1675154100000|2023-01-31 08:35:00|26.28|23.77|26.46|23.94|26.48|23.95|26.23|23.74|0
1675154400000|2023-01-31 08:40:00|26.48|23.95|26.67|24.13|26.7|24.16|26.44|23.92|0
1675154700000|2023-01-31 08:45:00|26.7|24.16|27.03|24.45|27.05|24.47|26.56|24.03|0
1675155000000|2023-01-31 08:50:00|27.05|24.47|26.98|24.41|27.13|24.55|26.98|24.41|0
1675155300000|2023-01-31 08:55:00|27|24.43|26.9|24.34|27.05|24.47|26.82|24.26|0
1675155600000|2023-01-31 09:00:00|26.88|24.32|26.92|24.36|27|24.43|26.78|24.23|0
1675155900000|2023-01-31 09:05:00|26.94|24.37|26.92|24.35|27.02|24.45|26.82|24.26|0
1675156200000|2023-01-31 09:10:00|26.94|24.37|27|24.43|27.04|24.47|26.86|24.3|0
1675156500000|2023-01-31 09:15:00|27.02|24.45|27.29|24.69|27.35|24.75|27.02|24.45|0
1675156800000|2023-01-31 09:20:00|27.27|24.67|27.12|24.54|27.32|24.72|27.1|24.52|0
1675157100000|2023-01-31 09:25:00|27.11|24.53|27.14|24.55|27.14|24.56|27.02|24.44|0
1675157400000|2023-01-31 09:30:00|27.16|24.57|27.15|24.56|27.22|24.63|27.01|24.44|0
1675157700000|2023-01-31 09:35:00|27.16|24.57|27.1|24.52|27.18|24.59|26.99|24.42|0
1675158000000|2023-01-31 09:40:00|27.12|24.53|26.98|24.41|27.18|24.59|26.97|24.4|0
1675158300000|2023-01-31 09:45:00|26.97|24.4|27.03|24.46|27.03|24.46|26.9|24.34|0
1675158600000|2023-01-31 09:50:00|27.05|24.48|27.12|24.54|27.17|24.59|27.03|24.46|0
1675158900000|2023-01-31 09:55:00|27.11|24.53|27.13|24.55|27.17|24.59|27.05|24.47|0
1675159200000|2023-01-31 10:00:00|27.11|24.53|27.21|24.62|27.36|24.76|27.11|24.53|0
1675159500000|2023-01-31 10:05:00|27.23|24.64|27.27|24.68|27.36|24.76|27.21|24.62|0
1675159800000|2023-01-31 10:10:00|27.3|24.7|27.33|24.73|27.39|24.79|27.23|24.64|0
1675160100000|2023-01-31 10:15:00|27.31|24.71|26.74|24.19|27.33|24.73|26.29|23.79|0
1675160400000|2023-01-31 10:20:00|26.73|24.18|26.96|24.39|26.96|24.39|26.72|24.17|0
1675160700000|2023-01-31 10:25:00|26.94|24.38|26.9|24.34|27.07|24.49|26.86|24.3|0
1675161000000|2023-01-31 10:30:00|26.88|24.32|27.04|24.47|27.06|24.49|26.84|24.28|0
1675161300000|2023-01-31 10:35:00|27.02|24.45|27.19|24.6|27.23|24.64|27.02|24.45|0
1675161600000|2023-01-31 10:40:00|27.21|24.62|27.1|24.52|27.21|24.62|27.08|24.5|0
1675161900000|2023-01-31 10:45:00|27.12|24.54|26.87|24.31|27.12|24.54|26.87|24.31|0
1675162200000|2023-01-31 10:50:00|26.89|24.33|27.54|24.94|27.62|25.02|26.87|24.31|0
1675162500000|2023-01-31 10:55:00|27.56|24.96|27.9|25.3|27.92|25.32|27.56|24.96|0
1675162800000|2023-01-31 11:00:00|27.91|25.31|27.74|25.14|28.02|25.42|27.72|25.12|0
1675163100000|2023-01-31 11:05:00|27.76|25.16|27.82|25.22|27.82|25.22|27.7|25.1|0
1675163400000|2023-01-31 11:10:00|27.8|25.2|27.92|25.32|27.96|25.36|27.78|25.18|0
1675163700000|2023-01-31 11:15:00|27.94|25.34|27.81|25.21|27.94|25.34|27.73|25.13|0
1675164000000|2023-01-31 11:20:00|27.83|25.23|27.97|25.37|27.98|25.38|27.81|25.21|0
1675164300000|2023-01-31 11:25:00|28|25.4|28.05|25.45|28.08|25.48|27.97|25.37|0
1675164600000|2023-01-31 11:30:00|28.1|25.5|28.26|25.66|28.32|25.72|28.05|25.45|0
1675164900000|2023-01-31 11:35:00|28.22|25.62|27.83|25.23|28.23|25.63|27.81|25.21|0
1675165200000|2023-01-31 11:40:00|27.81|25.21|27.49|24.89|27.83|25.23|27.49|24.89|0
1675165500000|2023-01-31 11:45:00|27.47|24.87|27.47|24.87|27.63|25.03|27.43|24.83|0
1675165800000|2023-01-31 11:50:00|27.49|24.89|27.46|24.86|27.55|24.95|27.45|24.85|0
1675166100000|2023-01-31 11:55:00|27.44|24.84|27.46|24.86|27.52|24.92|27.36|24.76|0
1675166400000|2023-01-31 12:00:00|27.44|24.84|27.24|24.65|27.44|24.84|27.14|24.55|0
1675166700000|2023-01-31 12:05:00|27.28|24.68|27.4|24.8|27.44|24.84|27.2|24.61|0
1675167000000|2023-01-31 12:10:00|27.44|24.84|27.24|24.64|27.44|24.84|27.19|24.6|0
1675167300000|2023-01-31 12:15:00|27.25|24.65|27.28|24.68|27.32|24.72|27.17|24.59|0
1675167600000|2023-01-31 12:20:00|27.24|24.64|27.28|24.68|27.28|24.68|27.15|24.57|0
1675167900000|2023-01-31 12:25:00|27.29|24.69|27.07|24.49|27.36|24.76|27.07|24.49|0
1675168200000|2023-01-31 12:30:00|27.09|24.51|27.03|24.45|27.16|24.57|26.96|24.4|0
1675168500000|2023-01-31 12:35:00|27.02|24.44|27.11|24.53|27.11|24.53|26.95|24.39|0
1675168800000|2023-01-31 12:40:00|27.13|24.54|27|24.43|27.15|24.56|26.99|24.42|0
1675169100000|2023-01-31 12:45:00|26.98|24.41|26.84|24.28|27.06|24.49|26.71|24.17|0
1675169400000|2023-01-31 12:50:00|26.86|24.3|26.79|24.24|26.88|24.32|26.75|24.21|0
1675169700000|2023-01-31 12:55:00|26.77|24.22|26.9|24.33|26.9|24.33|26.73|24.19|0
1675170000000|2023-01-31 13:00:00|26.88|24.32|26.65|24.11|26.92|24.35|26.63|24.09|0
1675170300000|2023-01-31 13:05:00|26.63|24.09|26.65|24.11|26.73|24.18|26.61|24.07|0
1675170600000|2023-01-31 13:10:00|26.67|24.13|26.73|24.18|26.77|24.22|26.59|24.05|0
1675170900000|2023-01-31 13:15:00|26.75|24.2|26.73|24.18|26.81|24.26|26.65|24.11|0
1675171200000|2023-01-31 13:20:00|26.75|24.2|26.75|24.2|26.79|24.24|26.6|24.07|0
1675171500000|2023-01-31 13:25:00|26.73|24.18|26.78|24.23|26.82|24.26|26.6|24.07|0
1675171800000|2023-01-31 13:30:00|26.75|24.21|26.6|24.07|27.13|24.55|25.86|23.4|0
1675172100000|2023-01-31 13:35:00|26.54|24.01|26|23.52|26.66|24.12|25.8|23.34|0
1675172400000|2023-01-31 13:40:00|26.02|23.54|25.9|23.43|26.44|23.92|25.9|23.43|0
1675172700000|2023-01-31 13:45:00|25.92|23.45|25.78|23.32|25.96|23.48|25.68|23.23|0
1675173000000|2023-01-31 13:50:00|25.76|23.3|25.66|23.21|25.86|23.39|25.37|22.95|0
1675173300000|2023-01-31 13:55:00|25.68|23.23|25.72|23.27|25.79|23.34|25.5|23.07|0
1675173600000|2023-01-31 14:00:00|25.66|23.21|25.65|23.2|25.75|23.3|25.5|23.07|0
1675173900000|2023-01-31 14:05:00|25.69|23.25|25.63|23.19|25.83|23.37|25.61|23.18|0
1675174200000|2023-01-31 14:10:00|25.67|23.23|25.83|23.37|25.87|23.41|25.61|23.18|0
1675174500000|2023-01-31 14:15:00|25.81|23.35|26.13|23.64|26.19|23.69|25.79|23.33|0
1675174800000|2023-01-31 14:20:00|26.11|23.62|25.93|23.46|26.17|23.67|25.93|23.46|0
1675175100000|2023-01-31 14:25:00|25.95|23.47|26.24|23.74|26.3|23.8|25.95|23.47|0
1675175400000|2023-01-31 14:30:00|26.14|23.65|25.73|23.28|26.24|23.74|25.57|23.13|0
1675175700000|2023-01-31 14:35:00|25.77|23.31|26.56|24.03|26.81|24.26|25.77|23.31|0
1675176000000|2023-01-31 14:40:00|26.54|24.01|26.44|23.92|26.89|24.33|26|23.53|0
1675176300000|2023-01-31 14:45:00|26.5|23.98|25.78|23.32|26.76|24.21|25.68|23.23|0
1675176600000|2023-01-31 14:50:00|25.74|23.29|25.85|23.39|26.07|23.59|25.56|23.13|0
1675176900000|2023-01-31 14:55:00|25.87|23.41|26.36|23.85|26.42|23.9|25.62|23.18|0
1675177200000|2023-01-31 15:00:00|26.38|23.87|26.49|23.97|26.63|24.09|26.07|23.59|0
1675177500000|2023-01-31 15:05:00|26.45|23.93|26.29|23.79|26.45|23.93|25.33|22.91|0
1675177800000|2023-01-31 15:10:00|26.31|23.81|25.42|23|26.37|23.86|25.38|22.97|0
1675178100000|2023-01-31 15:15:00|25.38|22.97|25.44|23.01|25.79|23.33|25.17|22.77|0
1675178400000|2023-01-31 15:20:00|25.46|23.03|25.55|23.12|25.77|23.31|25.3|22.89|0
1675178700000|2023-01-31 15:25:00|25.51|23.08|25.2|22.8|25.89|23.42|25.15|22.75|0
1675179000000|2023-01-31 15:30:00|25.11|22.72|25.14|22.75|25.3|22.89|24.99|22.61|0
1675179300000|2023-01-31 15:35:00|25.12|22.73|25.13|22.74|25.26|22.85|24.94|22.57|0
1675179600000|2023-01-31 15:40:00|25.17|22.77|24.9|22.53|25.19|22.79|24.85|22.48|0
1675179900000|2023-01-31 15:45:00|24.88|22.51|24.64|22.3|24.94|22.56|24.63|22.28|0
1675180200000|2023-01-31 15:50:00|24.63|22.28|24.81|22.45|24.97|22.59|24.36|22.04|0
1675180500000|2023-01-31 15:55:00|24.8|22.43|24.7|22.35|24.83|22.47|24.68|22.33|0
1675180800000|2023-01-31 16:00:00|24.64|22.3|24.38|22.06|24.64|22.3|24.25|21.94|0
1675181100000|2023-01-31 16:05:00|24.43|22.11|24.49|22.16|24.58|22.24|24.34|22.02|0
1675181400000|2023-01-31 16:10:00|24.53|22.19|24.9|22.53|25.32|22.91|24.53|22.19|0
1675181700000|2023-01-31 16:15:00|24.88|22.51|24.92|22.55|25|22.62|24.75|22.39|0
1675182000000|2023-01-31 16:20:00|24.88|22.51|24.79|22.43|24.98|22.6|24.67|22.32|0
1675182300000|2023-01-31 16:25:00|24.81|22.44|24.53|22.19|24.96|22.58|24.51|22.18|0
1675182600000|2023-01-31 16:30:00|24.45|22.12|24.53|22.19|24.6|22.26|24.32|22.01|0
1675182900000|2023-01-31 16:35:00|24.47|22.14|24.51|22.17|24.6|22.26|24.25|21.94|0
1675183200000|2023-01-31 16:40:00|24.53|22.19|24.64|22.29|24.64|22.29|24.36|22.04|0
1675183500000|2023-01-31 16:45:00|24.62|22.28|24.69|22.34|24.81|22.45|24.51|22.17|0
1675183800000|2023-01-31 16:50:00|24.71|22.36|24.47|22.14|24.83|22.46|24.43|22.1|0
1675184100000|2023-01-31 16:55:00|24.49|22.15|24.6|22.25|24.6|22.25|24.37|22.05|0
1675184400000|2023-01-31 17:00:00|24.56|22.22|24.73|22.37|25.02|22.63|24.56|22.22|0
1675184700000|2023-01-31 17:05:00|24.77|22.41|24.63|22.29|24.92|22.55|24.58|22.24|0
1675185000000|2023-01-31 17:10:00|24.66|22.31|24.74|22.39|24.86|22.49|24.56|22.22|0
1675185300000|2023-01-31 17:15:00|24.71|22.35|24.25|21.94|24.74|22.39|24.14|21.84|0
1675185600000|2023-01-31 17:20:00|24.24|21.93|24.35|22.03|24.44|22.11|24.18|21.88|0
1675185900000|2023-01-31 17:25:00|24.33|22.01|24.29|21.98|24.38|22.06|24.25|21.94|0
1675186200000|2023-01-31 17:30:00|24.31|21.99|24.29|21.97|24.44|22.11|24.25|21.94|0
1675186500000|2023-01-31 17:35:00|24.27|21.96|24.12|21.82|24.36|22.04|24.05|21.76|0
1675186800000|2023-01-31 17:40:00|24.1|21.8|24.02|21.74|24.12|21.82|23.97|21.69|0
1675187100000|2023-01-31 17:45:00|24.01|21.72|24.12|21.82|24.12|21.82|23.97|21.69|0
1675187400000|2023-01-31 17:50:00|24.1|21.8|24.04|21.75|24.19|21.89|23.99|21.7|0
1675187700000|2023-01-31 17:55:00|24.02|21.73|24.11|21.82|24.19|21.88|23.99|21.7|0
1675188000000|2023-01-31 18:00:00|24.08|21.78|24.64|22.29|24.64|22.29|24|21.72|0
1675188300000|2023-01-31 18:05:00|24.62|22.27|24.51|22.18|24.66|22.31|24.38|22.06|0
1675188600000|2023-01-31 18:10:00|24.53|22.2|24.47|22.14|24.64|22.3|24.38|22.06|0
1675188900000|2023-01-31 18:15:00|24.49|22.16|24.53|22.19|24.62|22.28|24.47|22.14|0
1675189200000|2023-01-31 18:20:00|24.55|22.21|24.74|22.38|24.79|22.43|24.45|22.13|0
1675189500000|2023-01-31 18:25:00|24.75|22.4|24.51|22.17|24.77|22.41|24.49|22.16|0
1675189800000|2023-01-31 18:30:00|24.49|22.16|24.53|22.19|24.56|22.22|24.43|22.11|0
1675190100000|2023-01-31 18:35:00|24.54|22.21|24.54|22.21|24.66|22.31|24.51|22.17|0
1675190400000|2023-01-31 18:40:00|24.52|22.19|24.47|22.14|24.54|22.21|24.37|22.05|0
1675190700000|2023-01-31 18:45:00|24.49|22.15|24.13|21.83|24.5|22.17|24.11|21.82|0
1675191000000|2023-01-31 18:50:00|24.11|21.82|24.15|21.85|24.22|21.92|24.09|21.8|0
1675191300000|2023-01-31 18:55:00|24.13|21.83|24.11|21.81|24.15|21.85|24.05|21.76|0
1675191600000|2023-01-31 19:00:00|24.05|21.76|24.09|21.8|24.11|21.81|23.91|21.63|0
1675191900000|2023-01-31 19:05:00|24.07|21.78|23.91|21.63|24.13|21.83|23.87|21.6|0
1675192200000|2023-01-31 19:10:00|23.92|21.65|24|21.71|24.03|21.74|23.89|21.61|0
1675192500000|2023-01-31 19:15:00|23.96|21.68|24.14|21.84|24.16|21.86|23.96|21.68|0
1675192800000|2023-01-31 19:20:00|24.12|21.83|24.14|21.84|24.18|21.88|23.99|21.71|0
1675193100000|2023-01-31 19:25:00|24.16|21.86|24.01|21.72|24.18|21.88|24.01|21.72|0
1675193400000|2023-01-31 19:30:00|23.99|21.71|24.05|21.76|24.08|21.79|23.9|21.62|0
1675193700000|2023-01-31 19:35:00|24.03|21.74|24.03|21.74|24.14|21.84|23.95|21.67|0
1675194000000|2023-01-31 19:40:00|24.04|21.75|23.91|21.64|24.06|21.77|23.88|21.6|0
1675194300000|2023-01-31 19:45:00|23.93|21.65|23.84|21.57|23.99|21.7|23.84|21.57|0
1675194600000|2023-01-31 19:50:00|23.82|21.55|23.84|21.57|23.91|21.64|23.71|21.45|0
1675194900000|2023-01-31 19:55:00|23.82|21.55|23.89|21.62|23.93|21.65|23.77|21.5|0
1675195200000|2023-01-31 20:00:00|23.91|21.63|23.75|21.48|23.91|21.63|23.64|21.39|0
1675195500000|2023-01-31 20:05:00|23.73|21.47|23.8|21.53|23.82|21.55|23.64|21.38|0
1675195800000|2023-01-31 20:10:00|23.82|21.55|24.43|22.1|24.54|22.2|23.78|21.52|0
1675196100000|2023-01-31 20:15:00|24.41|22.08|24.65|22.3|24.73|22.37|24.41|22.08|0
1675196400000|2023-01-31 20:20:00|24.61|22.27|24.63|22.28|24.72|22.37|24.48|22.15|0
1675196700000|2023-01-31 20:25:00|24.65|22.3|24.74|22.39|24.82|22.45|24.55|22.22|0
1675197000000|2023-01-31 20:30:00|24.72|22.37|24.33|22.01|24.72|22.37|24.31|22|0
1675197300000|2023-01-31 20:35:00|24.35|22.03|24.28|21.97|24.42|22.1|24.18|21.88|0
1675197600000|2023-01-31 20:40:00|24.29|21.98|23.96|21.68|24.29|21.98|23.96|21.68|0
1675197900000|2023-01-31 20:45:00|23.99|21.71|23.96|21.67|23.99|21.71|23.76|21.49|0
1675198200000|2023-01-31 20:50:00|23.85|21.58|23.78|21.52|24.24|21.93|23.5|21.26|0
1675198500000|2023-01-31 20:55:00|23.85|21.58|23.37|21.14|24.07|21.78|23.35|21.13|0
1675198800000|2023-01-31 21:00:00|23.39|21.16|23.6|21.35|23.67|21.42|23.39|21.16|0
1675199100000|2023-01-31 21:05:00|23.62|21.37|23.47|21.24|23.62|21.37|23.37|21.14|0
1675199400000|2023-01-31 21:10:00|23.6|21.35|23.83|21.56|23.83|21.56|23.56|21.32|0
1675199700000|2023-01-31 21:15:00|23.81|21.54|23.7|21.45|23.85|21.58|23.65|21.4|0
1675200000000|2023-01-31 21:20:00|23.74|21.48|23.7|21.44|23.74|21.48|23.65|21.4|0
1675200300000|2023-01-31 21:25:00|23.68|21.43|23.7|21.44|23.75|21.49|23.63|21.38|0
1675200600000|2023-01-31 21:30:00|23.72|21.46|23.73|21.47|23.75|21.49|23.66|21.41|0
1675200900000|2023-01-31 21:35:00|23.75|21.49|23.72|21.46|23.75|21.49|23.7|21.44|0
1675201200000|2023-01-31 21:40:00|23.74|21.48|23.8|21.54|23.8|21.54|23.72|21.46|0
1675201500000|2023-01-31 21:45:00|23.82|21.55|23.86|21.59|23.88|21.6|23.82|21.55|0
1675201800000|2023-01-31 21:50:00|23.84|21.57|23.87|21.6|23.88|21.6|23.78|21.52|0
1675202100000|2023-01-31 21:55:00|23.86|21.58|23.7|21.44|23.86|21.58|23.7|21.44|0
1675202400000|2023-01-31 22:00:00|23.72|21.46|23.72|21.46|23.76|21.5|23.71|21.45|0
1675202700000|2023-01-31 22:05:00|23.71|21.45|23.71|21.45|23.73|21.47|23.71|21.45|0
1675203000000|2023-01-31 22:10:00|23.72|21.46|23.73|21.47|23.75|21.48|23.7|21.44|0
1675203300000|2023-01-31 22:15:00|23.72|21.46|23.73|21.47|23.73|21.47|23.72|21.46|0
1675203600000|2023-01-31 22:20:00|23.72|21.46|23.73|21.47|23.73|21.47|23.71|21.46|0
1675203900000|2023-01-31 22:25:00|23.69|21.44|23.7|21.45|23.72|21.46|23.67|21.42|0
1675204200000|2023-01-31 22:30:00|23.71|21.46|23.7|21.45|23.72|21.46|23.7|21.44|0
1675204500000|2023-01-31 22:35:00|23.69|21.44|23.71|21.45|23.71|21.45|23.69|21.44|0
1675204800000|2023-01-31 22:40:00|23.7|21.44|23.71|21.45|23.72|21.46|23.7|21.44|0
1675205100000|2023-01-31 22:45:00|23.69|21.44|23.68|21.42|23.69|21.44|23.65|21.4|0
1675205400000|2023-01-31 22:50:00|23.67|21.43|23.67|21.41|23.69|21.43|23.64|21.39|0
1675205700000|2023-01-31 22:55:00|23.66|21.42|23.66|21.41|23.68|21.42|23.64|21.39|0
1675206000000|2023-01-31 23:00:00|23.72|21.46|23.88|21.6|23.88|21.6|23.71|21.45|0
1675206300000|2023-01-31 23:05:00|23.86|21.59|23.87|21.6|23.93|21.65|23.84|21.57|0
1675206600000|2023-01-31 23:10:00|23.86|21.58|23.98|21.7|24|21.71|23.86|21.58|0
1675206900000|2023-01-31 23:15:00|23.96|21.68|23.98|21.7|24|21.71|23.96|21.68|0
1675207200000|2023-01-31 23:20:00|23.97|21.69|23.94|21.66|23.99|21.7|23.94|21.66|0
1675207500000|2023-01-31 23:25:00|23.96|21.68|24.01|21.73|24.01|21.73|23.94|21.66|0
1675207800000|2023-01-31 23:30:00|24.03|21.74|24.1|21.81|24.12|21.83|24.03|21.74|0
1675208100000|2023-01-31 23:35:00|24.09|21.79|24.14|21.84|24.16|21.86|24.09|21.79|0
1675208400000|2023-01-31 23:40:00|24.12|21.82|24.12|21.82|24.12|21.82|24.05|21.76|0
1675208700000|2023-01-31 23:45:00|24.1|21.81|23.99|21.71|24.1|21.81|23.97|21.69|0
1675209000000|2023-01-31 23:50:00|23.97|21.69|23.86|21.59|23.99|21.71|23.83|21.56|0
1675209300000|2023-01-31 23:55:00|23.88|21.61|24.01|21.72|24.01|21.72|23.88|21.61|0
1675209600000|2023-02-01 00:00:00|24.02|21.73|23.99|21.7|24.04|21.75|23.66|21.41|0
1675209900000|2023-02-01 00:05:00|23.95|21.67|24.08|21.78|24.1|21.8|23.95|21.67|0
1675210200000|2023-02-01 00:10:00|24.07|21.79|24.11|21.82|24.17|21.87|24.06|21.77|0
1675210500000|2023-02-01 00:15:00|24.13|21.83|24.22|21.91|24.22|21.91|24.11|21.82|0
1675210800000|2023-02-01 00:20:00|24.24|21.93|24.24|21.93|24.28|21.96|24.22|21.91|0
1675211100000|2023-02-01 00:25:00|24.26|21.95|24.26|21.95|24.31|22|24.24|21.93|0
1675211400000|2023-02-01 00:30:00|24.27|21.96|24.25|21.94|24.29|21.98|24.22|21.91|0
1675211700000|2023-02-01 00:35:00|24.24|21.93|24.25|21.94|24.31|21.99|24.24|21.93|0
1675212000000|2023-02-01 00:40:00|24.27|21.96|24.23|21.93|24.29|21.98|24.23|21.93|0
1675212300000|2023-02-01 00:45:00|24.25|21.94|24.29|21.97|24.32|22.01|24.21|21.91|0
1675212600000|2023-02-01 00:50:00|24.3|21.98|24.32|22.01|24.32|22.01|24.27|21.96|0
1675212900000|2023-02-01 00:55:00|24.36|22.04|24.33|22.01|24.38|22.06|24.3|21.99|0
1675213200000|2023-02-01 01:00:00|24.38|22.06|24.28|21.97|24.4|22.07|24.28|21.97|0
1675213500000|2023-02-01 01:05:00|24.3|21.99|24.25|21.94|24.34|22.02|24.25|21.94|0
1675213800000|2023-02-01 01:10:00|24.26|21.95|24.28|21.97|24.32|22|24.24|21.94|0
1675214100000|2023-02-01 01:15:00|24.26|21.95|24.26|21.95|24.29|21.98|24.24|21.93|0
1675214400000|2023-02-01 01:20:00|24.27|21.96|24.17|21.87|24.28|21.97|24.17|21.87|0
1675214700000|2023-02-01 01:25:00|24.19|21.88|24.2|21.9|24.26|21.95|24.17|21.87|0
1675215000000|2023-02-01 01:30:00|24.22|21.92|24.13|21.83|24.24|21.93|24.13|21.83|0
1675215300000|2023-02-01 01:35:00|24.11|21.81|24.09|21.8|24.17|21.86|24.09|21.8|0
1675215600000|2023-02-01 01:40:00|24.11|21.81|24.1|21.8|24.13|21.83|24.05|21.76|0
1675215900000|2023-02-01 01:45:00|24.16|21.86|24.16|21.86|24.18|21.88|24.13|21.83|0
1675216200000|2023-02-01 01:50:00|24.2|21.89|24.27|21.96|24.35|22.03|24.18|21.88|0
1675216500000|2023-02-01 01:55:00|24.26|21.95|24.2|21.89|24.27|21.96|24.18|21.88|0
1675216800000|2023-02-01 02:00:00|24.21|21.91|24.21|21.91|24.27|21.96|24.2|21.89|0
1675217100000|2023-02-01 02:05:00|24.23|21.92|24.21|21.91|24.25|21.94|24.18|21.87|0
1675217400000|2023-02-01 02:10:00|24.23|21.92|24.3|21.99|24.32|22.01|24.22|21.91|0
1675217700000|2023-02-01 02:15:00|24.29|21.98|24.26|21.95|24.3|21.99|24.25|21.94|0
1675218000000|2023-02-01 02:20:00|24.28|21.97|24.28|21.97|24.32|22|24.26|21.95|0
1675218300000|2023-02-01 02:25:00|24.3|21.99|24.26|21.95|24.32|22|24.23|21.92|0
1675218600000|2023-02-01 02:30:00|24.28|21.97|24.22|21.92|24.3|21.98|24.22|21.92|0
1675218900000|2023-02-01 02:35:00|24.24|21.93|24.3|21.98|24.3|21.98|24.21|21.9|0
1675219200000|2023-02-01 02:40:00|24.28|21.97|24.26|21.95|24.3|21.98|24.24|21.93|0
1675219500000|2023-02-01 02:45:00|24.28|21.96|24.31|22|24.33|22.01|24.26|21.95|0
1675219800000|2023-02-01 02:50:00|24.33|22.01|24.31|22|24.33|22.01|24.29|21.98|0
1675220100000|2023-02-01 02:55:00|24.29|21.98|24.31|21.99|24.31|22|24.29|21.98|0
1675220400000|2023-02-01 03:00:00|24.29|21.98|24.29|21.98|24.31|21.99|24.29|21.98|0
1675220700000|2023-02-01 03:05:00|24.27|21.96|24.14|21.84|24.27|21.96|24.14|21.84|0
1675221000000|2023-02-01 03:10:00|24.16|21.86|23.99|21.71|24.16|21.86|23.96|21.68|0
1675221300000|2023-02-01 03:15:00|24.01|21.73|24.1|21.81|24.1|21.81|23.99|21.71|0
1675221600000|2023-02-01 03:20:00|24.08|21.79|24.12|21.82|24.14|21.84|24.07|21.77|0
1675221900000|2023-02-01 03:25:00|24.14|21.84|24.09|21.8|24.14|21.84|24.05|21.76|0
1675222200000|2023-02-01 03:30:00|24.08|21.79|24.03|21.74|24.08|21.79|23.99|21.7|0
1675222500000|2023-02-01 03:35:00|24.01|21.72|24.04|21.75|24.06|21.77|24.01|21.72|0
1675222800000|2023-02-01 03:40:00|24.06|21.77|24.06|21.77|24.1|21.8|24.04|21.75|0
1675223100000|2023-02-01 03:45:00|24.08|21.79|24.1|21.8|24.11|21.81|24.06|21.77|0
1675223400000|2023-02-01 03:50:00|24.08|21.78|24.06|21.77|24.1|21.8|24.06|21.77|0
1675223700000|2023-02-01 03:55:00|24.08|21.78|24.06|21.77|24.08|21.78|24.02|21.73|0
1675224000000|2023-02-01 04:00:00|24.09|21.8|24.02|21.73|24.09|21.8|24.02|21.73|0
1675224300000|2023-02-01 04:05:00|24|21.71|24.02|21.73|24.04|21.75|23.98|21.7|0
1675224600000|2023-02-01 04:10:00|24.01|21.72|23.96|21.68|24.02|21.73|23.93|21.65|0
1675224900000|2023-02-01 04:15:00|23.98|21.7|24|21.71|24.03|21.74|23.96|21.68|0
1675225200000|2023-02-01 04:20:00|24.01|21.72|23.94|21.66|24.01|21.73|23.9|21.63|0
1675225500000|2023-02-01 04:25:00|23.92|21.64|23.88|21.61|23.92|21.64|23.85|21.58|0
1675225800000|2023-02-01 04:30:00|23.87|21.6|23.88|21.61|23.88|21.61|23.83|21.56|0
1675226100000|2023-02-01 04:35:00|23.9|21.63|23.94|21.66|23.97|21.69|23.9|21.63|0
1675226400000|2023-02-01 04:40:00|23.96|21.67|23.95|21.67|23.96|21.67|23.88|21.61|0
1675226700000|2023-02-01 04:45:00|23.97|21.69|24.01|21.72|24.01|21.72|23.95|21.67|0
1675227000000|2023-02-01 04:50:00|24.03|21.74|24.01|21.72|24.03|21.74|23.96|21.68|0
1675227300000|2023-02-01 04:55:00|23.99|21.7|24|21.72|24.04|21.75|23.99|21.7|0
1675227600000|2023-02-01 05:00:00|24.04|21.75|24.09|21.8|24.13|21.83|24.02|21.74|0
1675227900000|2023-02-01 05:05:00|24.11|21.82|24.04|21.75|24.11|21.82|24.02|21.73|0
1675228200000|2023-02-01 05:10:00|24.02|21.73|24|21.72|24.07|21.78|23.98|21.7|0
1675228500000|2023-02-01 05:15:00|23.98|21.7|24.02|21.73|24.04|21.75|23.98|21.7|0
1675228800000|2023-02-01 05:20:00|24.04|21.75|24.04|21.75|24.05|21.76|24.02|21.73|0
1675229100000|2023-02-01 05:25:00|24.03|21.76|24.05|21.76|24.07|21.78|24.03|21.74|0
1675229400000|2023-02-01 05:30:00|24.07|21.78|24.03|21.74|24.09|21.79|24.03|21.74|0
1675229700000|2023-02-01 05:35:00|24.05|21.76|24.07|21.78|24.09|21.79|24.03|21.74|0
1675230000000|2023-02-01 05:40:00|24.05|21.76|24.07|21.77|24.12|21.82|24.05|21.76|0
1675230300000|2023-02-01 05:45:00|24.08|21.79|24.05|21.76|24.08|21.79|24.05|21.76|0
1675230600000|2023-02-01 05:50:00|24.03|21.74|23.92|21.64|24.05|21.76|23.9|21.62|0
1675230900000|2023-02-01 05:55:00|23.94|21.66|23.99|21.71|23.99|21.71|23.9|21.62|0
1675231200000|2023-02-01 06:00:00|24.01|21.72|24.03|21.74|24.06|21.77|23.97|21.69|0
1675231500000|2023-02-01 06:05:00|24.02|21.72|24.01|21.72|24.02|21.74|23.97|21.69|0
1675231800000|2023-02-01 06:10:00|24.02|21.74|24.06|21.77|24.06|21.77|23.99|21.7|0
1675232100000|2023-02-01 06:15:00|24.08|21.78|24.08|21.78|24.1|21.8|24.04|21.75|0
1675232400000|2023-02-01 06:20:00|24.06|21.77|23.98|21.7|24.09|21.8|23.97|21.68|0
1675232700000|2023-02-01 06:25:00|24|21.72|24.04|21.75|24.06|21.76|23.98|21.7|0
1675233000000|2023-02-01 06:30:00|24.05|21.76|23.96|21.68|24.06|21.76|23.96|21.68|0
1675233300000|2023-02-01 06:35:00|23.97|21.69|23.92|21.64|23.98|21.7|23.91|21.63|0
1675233600000|2023-02-01 06:40:00|23.93|21.65|24.03|21.74|24.03|21.74|23.91|21.63|0
1675233900000|2023-02-01 06:45:00|24.07|21.78|24.03|21.74|24.1|21.8|24.01|21.73|0
1675234200000|2023-02-01 06:50:00|24.05|21.76|23.99|21.71|24.05|21.76|23.99|21.71|0
1675234500000|2023-02-01 06:55:00|24.01|21.73|23.99|21.71|24.03|21.74|23.97|21.69|0
1675234800000|2023-02-01 07:00:00|24.01|21.72|24.06|21.76|24.1|21.81|23.97|21.69|0
1675235100000|2023-02-01 07:05:00|24.05|21.77|24.06|21.77|24.06|21.77|23.97|21.69|0
1675235400000|2023-02-01 07:10:00|24.05|21.76|23.97|21.69|24.05|21.76|23.97|21.69|0
1675235700000|2023-02-01 07:15:00|23.95|21.67|23.86|21.59|23.95|21.67|23.81|21.54|0
1675236000000|2023-02-01 07:20:00|23.84|21.57|23.84|21.57|23.91|21.64|23.82|21.55|0
1675236300000|2023-02-01 07:25:00|23.86|21.59|23.81|21.55|23.9|21.62|23.8|21.54|0
1675236600000|2023-02-01 07:30:00|23.8|21.54|23.86|21.58|23.9|21.63|23.8|21.54|0
1675236900000|2023-02-01 07:35:00|23.88|21.6|23.91|21.63|23.93|21.65|23.84|21.57|0
1675237200000|2023-02-01 07:40:00|23.89|21.62|23.89|21.62|23.95|21.67|23.89|21.62|0
1675237500000|2023-02-01 07:45:00|23.91|21.63|23.85|21.58|23.91|21.63|23.84|21.57|0
1675237800000|2023-02-01 07:50:00|23.84|21.57|23.87|21.6|23.93|21.65|23.84|21.57|0
1675238100000|2023-02-01 07:55:00|23.88|21.61|23.85|21.58|23.89|21.61|23.78|21.51|0
1675238400000|2023-02-01 08:00:00|23.87|21.6|23.9|21.63|23.91|21.64|23.76|21.5|0
1675238700000|2023-02-01 08:05:00|23.89|21.61|23.86|21.59|23.97|21.68|23.78|21.51|0
1675239000000|2023-02-01 08:10:00|23.85|21.58|23.81|21.54|23.93|21.65|23.78|21.52|0
1675239300000|2023-02-01 08:15:00|23.85|21.58|23.8|21.53|23.86|21.59|23.76|21.49|0
1675239600000|2023-02-01 08:20:00|23.81|21.54|23.84|21.57|23.92|21.64|23.81|21.54|0
1675239900000|2023-02-01 08:25:00|23.83|21.56|24.01|21.72|24.04|21.75|23.81|21.54|0
1675240200000|2023-02-01 08:30:00|23.99|21.7|23.85|21.58|23.99|21.7|23.81|21.54|0
1675240500000|2023-02-01 08:35:00|23.84|21.57|23.84|21.57|23.91|21.64|23.77|21.51|0
1675240800000|2023-02-01 08:40:00|23.83|21.56|23.68|21.42|23.83|21.56|23.62|21.37|0
1675241100000|2023-02-01 08:45:00|23.71|21.45|24.19|21.88|24.2|21.9|23.69|21.44|0
1675241400000|2023-02-01 08:50:00|24.17|21.87|24.09|21.8|24.22|21.91|24.07|21.78|0
1675241700000|2023-02-01 08:55:00|24.11|21.81|24.09|21.8|24.16|21.86|24.07|21.78|0
1675242000000|2023-02-01 09:00:00|24.11|21.81|24.22|21.91|24.37|22.05|24.11|21.81|0
1675242300000|2023-02-01 09:05:00|24.2|21.89|24.14|21.84|24.27|21.96|24.09|21.79|0
1675242600000|2023-02-01 09:10:00|24.15|21.85|24.16|21.86|24.25|21.94|24.12|21.83|0
1675242900000|2023-02-01 09:15:00|24.18|21.88|24.05|21.76|24.2|21.89|24.05|21.76|0
1675243200000|2023-02-01 09:20:00|24.04|21.75|24.08|21.79|24.14|21.84|24.04|21.75|0
1675243500000|2023-02-01 09:25:00|24.07|21.77|24.12|21.82|24.14|21.84|24.04|21.75|0
1675243800000|2023-02-01 09:30:00|24.13|21.83|24.32|22|24.4|22.07|24.12|21.82|0
1675244100000|2023-02-01 09:35:00|24.27|21.95|24.25|21.94|24.32|22|24.22|21.91|0
1675244400000|2023-02-01 09:40:00|24.26|21.95|24.3|21.99|24.34|22.02|24.23|21.92|0
1675244700000|2023-02-01 09:45:00|24.31|22|24.17|21.87|24.35|22.03|24.17|21.87|0
1675245000000|2023-02-01 09:50:00|24.15|21.85|24.23|21.93|24.24|21.93|24.13|21.83|0
1675245300000|2023-02-01 09:55:00|24.24|21.92|24.31|22|24.37|22.05|24.21|21.9|0
1675245600000|2023-02-01 10:00:00|24.2|21.9|24.3|21.98|24.33|22.02|24.17|21.87|0
1675245900000|2023-02-01 10:05:00|24.29|21.96|24.4|22.08|24.4|22.08|24.19|21.89|0
1675246200000|2023-02-01 10:10:00|24.39|22.06|24.44|22.11|24.5|22.16|24.37|22.05|0
1675246500000|2023-02-01 10:15:00|24.46|22.13|24.42|22.09|24.51|22.18|24.42|22.09|0
1675246800000|2023-02-01 10:20:00|24.44|22.11|24.42|22.09|24.48|22.14|24.33|22.01|0
1675247100000|2023-02-01 10:25:00|24.4|22.08|24.38|22.06|24.44|22.11|24.31|21.99|0
1675247400000|2023-02-01 10:30:00|24.36|22.04|24.4|22.07|24.46|22.13|24.36|22.04|0
1675247700000|2023-02-01 10:35:00|24.39|22.08|24.49|22.16|24.53|22.19|24.39|22.07|0
1675248000000|2023-02-01 10:40:00|24.51|22.17|24.41|22.09|24.56|22.22|24.41|22.09|0
1675248300000|2023-02-01 10:45:00|24.43|22.11|24.43|22.1|24.51|22.17|24.41|22.09|0
1675248600000|2023-02-01 10:50:00|24.45|22.12|24.37|22.05|24.49|22.16|24.36|22.04|0
1675248900000|2023-02-01 10:55:00|24.38|22.06|24.43|22.1|24.45|22.12|24.37|22.05|0
1675249200000|2023-02-01 11:00:00|24.45|22.12|24.31|21.99|24.48|22.15|24.3|21.98|0
1675249500000|2023-02-01 11:05:00|24.32|22|24.46|22.13|24.5|22.17|24.32|22|0
1675249800000|2023-02-01 11:10:00|24.43|22.1|24.41|22.08|24.45|22.12|24.35|22.03|0
1675250100000|2023-02-01 11:15:00|24.43|22.1|24.24|21.93|24.44|22.12|24.22|21.91|0
1675250400000|2023-02-01 11:20:00|24.22|21.91|24.11|21.81|24.24|21.93|24.11|21.81|0
1675250700000|2023-02-01 11:25:00|24.12|21.82|24.12|21.82|24.15|21.85|24.07|21.78|0
1675251000000|2023-02-01 11:30:00|24.11|21.81|24.07|21.78|24.17|21.87|24.05|21.76|0
1675251300000|2023-02-01 11:35:00|24.05|21.76|24.12|21.83|24.16|21.86|24.05|21.76|0
1675251600000|2023-02-01 11:40:00|24.16|21.86|24.07|21.78|24.18|21.88|24.05|21.76|0
1675251900000|2023-02-01 11:45:00|24.08|21.79|24.12|21.82|24.18|21.87|24.05|21.76|0
1675252200000|2023-02-01 11:50:00|24.11|21.81|24.12|21.82|24.18|21.87|24.08|21.79|0
1675252500000|2023-02-01 11:55:00|24.08|21.79|24.06|21.77|24.12|21.82|24.06|21.77|0
1675252800000|2023-02-01 12:00:00|24.05|21.76|23.97|21.69|24.16|21.85|23.97|21.69|0
1675253100000|2023-02-01 12:05:00|23.98|21.7|23.86|21.59|24.03|21.74|23.86|21.59|0
1675253400000|2023-02-01 12:10:00|23.84|21.57|23.75|21.49|23.92|21.64|23.71|21.46|0
1675253700000|2023-02-01 12:15:00|23.77|21.51|23.77|21.5|23.86|21.59|23.73|21.47|0
1675254000000|2023-02-01 12:20:00|23.75|21.49|23.62|21.37|23.75|21.49|23.59|21.34|0
1675254300000|2023-02-01 12:25:00|23.64|21.39|23.66|21.4|23.73|21.47|23.64|21.39|0
1675254600000|2023-02-01 12:30:00|23.64|21.39|23.64|21.39|23.73|21.47|23.58|21.34|0
1675254900000|2023-02-01 12:35:00|23.62|21.37|23.64|21.39|23.71|21.45|23.57|21.32|0
1675255200000|2023-02-01 12:40:00|23.62|21.37|23.69|21.43|23.69|21.43|23.6|21.35|0
1675255500000|2023-02-01 12:45:00|23.67|21.42|23.76|21.5|23.76|21.5|23.62|21.37|0
1675255800000|2023-02-01 12:50:00|23.78|21.51|23.7|21.45|23.92|21.64|23.7|21.45|0
1675256100000|2023-02-01 12:55:00|23.72|21.46|23.65|21.4|23.72|21.46|23.58|21.33|0
1675256400000|2023-02-01 13:00:00|23.66|21.41|23.88|21.61|23.88|21.61|23.65|21.4|0
1675256700000|2023-02-01 13:05:00|23.87|21.59|23.83|21.56|23.9|21.63|23.81|21.54|0
1675257000000|2023-02-01 13:10:00|23.86|21.59|23.95|21.66|23.99|21.71|23.85|21.57|0
1675257300000|2023-02-01 13:15:00|23.99|21.71|24.01|21.72|24.08|21.79|23.6|21.35|0
1675257600000|2023-02-01 13:20:00|23.99|21.7|23.9|21.62|24.03|21.74|23.73|21.47|0
1675257900000|2023-02-01 13:25:00|23.86|21.59|23.93|21.65|24.01|21.72|23.75|21.49|0
1675258200000|2023-02-01 13:30:00|23.97|21.69|23.84|21.57|23.97|21.69|23.75|21.49|0
1675258500000|2023-02-01 13:35:00|23.82|21.55|23.77|21.5|23.89|21.62|23.77|21.5|0
1675258800000|2023-02-01 13:40:00|23.78|21.52|23.93|21.65|23.97|21.68|23.78|21.52|0
1675259100000|2023-02-01 13:45:00|23.91|21.63|23.85|21.57|23.93|21.65|23.84|21.57|0
1675259400000|2023-02-01 13:50:00|23.87|21.58|23.94|21.66|23.98|21.7|23.85|21.58|0
1675259700000|2023-02-01 13:55:00|23.96|21.68|24.16|21.86|24.25|21.94|23.96|21.68|0
1675260000000|2023-02-01 14:00:00|24.18|21.88|24.16|21.86|24.2|21.89|24.05|21.76|0
1675260300000|2023-02-01 14:05:00|24.2|21.89|24.1|21.81|24.29|21.98|24.09|21.79|0
1675260600000|2023-02-01 14:10:00|24.12|21.83|24.16|21.86|24.18|21.87|24.07|21.78|0
1675260900000|2023-02-01 14:15:00|24.14|21.84|23.99|21.71|24.14|21.84|23.97|21.69|0
1675261200000|2023-02-01 14:20:00|23.97|21.69|24.05|21.76|24.05|21.76|23.94|21.66|0
1675261500000|2023-02-01 14:25:00|24.03|21.74|24.06|21.77|24.1|21.81|24.01|21.72|0
1675261800000|2023-02-01 14:30:00|24.01|21.72|24.13|21.84|24.26|21.95|23.81|21.54|0
1675262100000|2023-02-01 14:35:00|24.19|21.89|23.79|21.52|24.32|22|23.79|21.52|0
1675262400000|2023-02-01 14:40:00|23.82|21.55|23.99|21.7|24.06|21.77|23.68|21.42|0
1675262700000|2023-02-01 14:45:00|24|21.72|23.6|21.36|24|21.72|23.55|21.31|0
1675263000000|2023-02-01 14:50:00|23.64|21.39|23.26|21.05|23.68|21.42|23.21|21|0
1675263300000|2023-02-01 14:55:00|23.19|20.98|23.71|21.45|23.77|21.51|23.16|20.95|0
1675263600000|2023-02-01 15:00:00|23.54|21.29|24.35|22.03|24.63|22.28|23.54|21.29|0
1675263900000|2023-02-01 15:05:00|24.39|22.07|24.37|22.05|24.65|22.3|24.09|21.8|0
1675264200000|2023-02-01 15:10:00|24.39|22.06|24.04|21.75|24.41|22.08|24|21.72|0
1675264500000|2023-02-01 15:15:00|24.06|21.76|24.18|21.88|24.46|22.13|23.98|21.7|0
1675264800000|2023-02-01 15:20:00|24.2|21.9|24.2|21.89|24.48|22.15|24.09|21.8|0
1675265100000|2023-02-01 15:25:00|24.18|21.88|24.09|21.79|24.32|22|24.05|21.76|0
1675265400000|2023-02-01 15:30:00|24.11|21.81|23.98|21.69|24.16|21.86|23.91|21.63|0
1675265700000|2023-02-01 15:35:00|24|21.71|24.18|21.87|24.21|21.91|23.94|21.66|0
1675266000000|2023-02-01 15:40:00|24.2|21.89|24.51|22.17|24.53|22.19|23.99|21.71|0
1675266300000|2023-02-01 15:45:00|24.54|22.21|24.67|22.32|24.77|22.41|24.41|22.09|0
1675266600000|2023-02-01 15:50:00|24.66|22.31|25.01|22.63|25.24|22.83|24.64|22.29|0
1675266900000|2023-02-01 15:55:00|25.03|22.65|24.97|22.59|25.62|23.18|24.65|22.31|0
1675267200000|2023-02-01 16:00:00|25.09|22.7|24.78|22.42|25.11|22.71|24.71|22.36|0
1675267500000|2023-02-01 16:05:00|24.81|22.45|24.76|22.41|24.93|22.56|24.63|22.29|0
1675267800000|2023-02-01 16:10:00|24.74|22.39|24.63|22.29|24.8|22.44|24.58|22.24|0
1675268100000|2023-02-01 16:15:00|24.59|22.25|24.56|22.22|24.61|22.27|24.5|22.17|0
1675268400000|2023-02-01 16:20:00|24.54|22.2|24.17|21.86|24.54|22.2|24.08|21.78|0
1675268700000|2023-02-01 16:25:00|24.18|21.88|24.35|22.03|24.76|22.4|24.06|21.76|0
1675269000000|2023-02-01 16:30:00|24.33|22.01|24.24|21.93|24.46|22.13|24.2|21.9|0
1675269300000|2023-02-01 16:35:00|24.26|21.95|24.27|21.96|24.4|22.08|24.24|21.93|0
1675269600000|2023-02-01 16:40:00|24.29|21.98|24.31|21.99|24.34|22.02|24.16|21.86|0
1675269900000|2023-02-01 16:45:00|24.29|21.98|24.42|22.09|24.46|22.13|24.27|21.96|0
1675270200000|2023-02-01 16:50:00|24.44|22.11|24.58|22.24|24.62|22.28|24.4|22.08|0
1675270500000|2023-02-01 16:55:00|24.57|22.23|24.86|22.49|24.88|22.51|24.57|22.23|0
1675270800000|2023-02-01 17:00:00|24.88|22.51|24.94|22.56|25.01|22.63|24.81|22.44|0
1675271100000|2023-02-01 17:05:00|24.96|22.58|25.12|22.73|25.2|22.8|24.94|22.56|0
1675271400000|2023-02-01 17:10:00|25.14|22.75|25.14|22.75|25.26|22.85|24.99|22.61|0
1675271700000|2023-02-01 17:15:00|25.16|22.76|25.41|22.99|25.43|23.01|25.16|22.76|0
1675272000000|2023-02-01 17:20:00|25.43|23|25.03|22.64|25.48|23.06|25.03|22.64|0
1675272300000|2023-02-01 17:25:00|25.04|22.66|25.1|22.71|25.18|22.78|24.95|22.57|0
1675272600000|2023-02-01 17:30:00|25.06|22.68|25.14|22.74|25.19|22.79|24.97|22.59|0
1675272900000|2023-02-01 17:35:00|25.12|22.73|25.19|22.79|25.27|22.86|25.1|22.71|0
1675273200000|2023-02-01 17:40:00|25.21|22.81|25.1|22.71|25.21|22.81|24.76|22.4|0
1675273500000|2023-02-01 17:45:00|25.12|22.72|25.27|22.86|25.3|22.89|25.08|22.69|0
1675273800000|2023-02-01 17:50:00|25.29|22.88|25.21|22.81|25.32|22.91|25.15|22.76|0
1675274100000|2023-02-01 17:55:00|25.19|22.79|25.24|22.84|25.28|22.88|25.07|22.69|0
1675274400000|2023-02-01 18:00:00|25.26|22.86|25.15|22.75|25.36|22.94|25.15|22.75|0
1675274700000|2023-02-01 18:05:00|25.13|22.74|25.03|22.65|25.13|22.74|24.88|22.51|0
1675275000000|2023-02-01 18:10:00|25.05|22.67|24.99|22.61|25.17|22.77|24.94|22.56|0
1675275300000|2023-02-01 18:15:00|25.01|22.63|25.13|22.73|25.18|22.78|24.98|22.6|0
1675275600000|2023-02-01 18:20:00|25.14|22.75|25.05|22.66|25.14|22.75|24.95|22.58|0
1675275900000|2023-02-01 18:25:00|25.03|22.65|24.92|22.54|25.09|22.7|24.9|22.53|0
1675276200000|2023-02-01 18:30:00|24.9|22.53|24.6|22.25|24.92|22.54|24.6|22.25|0
1675276500000|2023-02-01 18:35:00|24.56|22.22|24.74|22.39|24.86|22.49|24.56|22.22|0
1675276800000|2023-02-01 18:40:00|24.73|22.37|24.87|22.51|24.93|22.56|24.63|22.29|0
1675277100000|2023-02-01 18:45:00|24.95|22.57|25.02|22.64|25.19|22.79|24.91|22.54|0
1675277400000|2023-02-01 18:50:00|25.04|22.66|24.16|21.86|25.12|22.73|24.14|21.84|0
1675277700000|2023-02-01 18:55:00|24.18|21.88|24.99|20.83|25|21.88|23.59|20.69|0
1675278000000|2023-02-01 19:00:00|24.97|20.81|24.94|20.78|26.08|21.92|24.78|20.62|0
1675278300000|2023-02-01 19:05:00|24.99|20.83|24.74|20.58|25.06|20.9|23.74|19.58|0
1675278600000|2023-02-01 19:10:00|24.7|20.54|24.74|20.58|24.79|20.63|24.33|20.17|0
1675278900000|2023-02-01 19:15:00|24.72|20.56|25.08|20.92|25.42|21.26|24.6|20.44|0
1675279200000|2023-02-01 19:20:00|25.1|20.94|25.07|20.91|25.22|21.06|24.84|20.68|0
1675279500000|2023-02-01 19:25:00|25.08|20.92|24.83|20.67|25.29|21.13|24.57|20.41|0
1675279800000|2023-02-01 19:30:00|24.88|20.72|25.98|21.82|26.46|22.3|24.53|20.37|0
1675280100000|2023-02-01 19:35:00|25.7|21.54|23.28|19.12|25.92|21.76|23.14|18.98|0
1675280400000|2023-02-01 19:40:00|23.25|19.09|22.45|18.29|24.45|20.29|22.4|18.24|0
1675280700000|2023-02-01 19:45:00|22.41|18.25|23.14|18.98|23.23|19.07|21.67|17.51|0
1675281000000|2023-02-01 19:50:00|23.1|18.94|22.82|18.66|23.1|18.94|22.35|18.19|0
1675281300000|2023-02-01 19:55:00|22.87|18.71|22.64|18.48|23.28|19.12|22.57|18.41|0
1675281600000|2023-02-01 20:00:00|22.7|18.54|22.31|18.15|22.95|18.79|22.23|18.07|0
1675281900000|2023-02-01 20:05:00|22.29|18.13|22.7|18.54|22.7|18.54|21.37|17.21|0
1675282200000|2023-02-01 20:10:00|22.67|18.51|22.52|18.36|22.95|18.79|22.01|17.85|0
1675282500000|2023-02-01 20:15:00|22.53|18.37|22.5|18.34|23.22|19.06|22.44|18.28|0
1675282800000|2023-02-01 20:20:00|22.49|18.33|22.59|18.43|22.94|18.78|22.35|18.19|0
1675283100000|2023-02-01 20:25:00|22.58|18.42|22.21|18.05|22.67|18.51|22.19|18.03|0
1675283400000|2023-02-01 20:30:00|22.19|18.03|21.72|17.56|22.24|18.08|21.72|17.56|0
1675283700000|2023-02-01 20:35:00|21.77|17.61|21.44|18.06|21.77|18.19|20.77|16.73|0
1675284000000|2023-02-01 20:40:00|21.47|18.09|21.43|18.05|21.54|18.16|20.79|17.41|0
1675284300000|2023-02-01 20:45:00|21.39|18.01|22.14|18.76|22.17|18.79|21.31|17.93|0
1675284600000|2023-02-01 20:50:00|22.44|19.06|22.81|19.43|23.02|19.64|22.36|18.98|0
1675284900000|2023-02-01 20:55:00|22.87|19.49|22.57|19.19|23.02|19.64|22.56|19.18|0
1675285200000|2023-02-01 21:00:00|22.65|19.27|21.97|18.59|22.72|19.34|21.61|18.23|0
1675285500000|2023-02-01 21:05:00|21.95|18.57|21.3|17.92|22|18.62|21.18|17.8|0
1675285800000|2023-02-01 21:10:00|21.34|17.96|21.34|17.96|21.42|18.04|21.22|17.84|0
1675286100000|2023-02-01 21:15:00|21.46|17.82|21.29|17.65|21.52|17.88|21.19|17.55|0
1675286400000|2023-02-01 21:20:00|21.31|17.67|21.36|17.72|21.42|17.78|21.25|17.61|0
1675286700000|2023-02-01 21:25:00|21.4|17.76|20.69|18.72|21.56|18.75|20.65|17.72|0
1675287000000|2023-02-01 21:30:00|20.71|18.74|20.6|18.64|20.71|18.74|20.55|18.59|0
1675287300000|2023-02-01 21:35:00|20.61|18.65|20.55|18.59|20.71|18.74|20.55|18.59|0
1675287600000|2023-02-01 21:40:00|20.56|18.61|20.56|18.61|20.61|18.65|20.47|18.52|0
1675287900000|2023-02-01 21:45:00|20.61|18.65|20.61|18.65|20.67|18.7|20.53|18.58|0
1675288200000|2023-02-01 21:50:00|20.63|18.66|20.64|18.67|20.66|18.69|20.56|18.6|0
1675288500000|2023-02-01 21:55:00|20.66|18.69|20.57|18.61|20.7|18.73|20.54|18.58|0
1675288800000|2023-02-01 22:00:00|20.55|18.59|20.57|18.61|20.58|18.62|20.55|18.59|0
1675289100000|2023-02-01 22:05:00|20.56|18.6|20.58|18.62|20.58|18.62|20.56|18.6|0
1675289400000|2023-02-01 22:10:00|20.57|18.61|20.49|18.54|20.57|18.61|20.45|18.5|0
1675289700000|2023-02-01 22:15:00|20.5|18.56|20.45|18.5|20.51|18.56|20.45|18.5|0
1675290000000|2023-02-01 22:20:00|20.44|18.49|20.37|18.43|20.44|18.5|20.36|18.43|0
1675290300000|2023-02-01 22:25:00|20.38|18.44|20.34|18.4|20.38|18.44|20.33|18.39|0
1675290600000|2023-02-01 22:30:00|20.35|18.42|20.36|18.42|20.4|18.45|20.34|18.4|0
1675290900000|2023-02-01 22:35:00|20.38|18.44|20.36|18.42|20.4|18.46|20.35|18.41|0
1675291200000|2023-02-01 22:40:00|20.37|18.43|20.35|18.42|20.38|18.44|20.34|18.4|0
1675291500000|2023-02-01 22:45:00|20.36|18.41|20.35|18.41|20.36|18.42|20.35|18.41|0
1675291800000|2023-02-01 22:50:00|20.37|18.43|20.35|18.41|20.37|18.43|20.34|18.4|0
1675292100000|2023-02-01 22:55:00|20.34|18.42|20.35|18.41|20.37|18.43|20.34|18.4|0
1675292400000|2023-02-01 23:00:00|20.34|18.4|20.06|18.15|20.36|18.42|19.85|17.96|0
1675292700000|2023-02-01 23:05:00|20.07|18.16|20.24|18.31|20.3|18.36|19.93|18.03|0
1675293000000|2023-02-01 23:10:00|20.22|18.29|20.14|18.22|20.28|18.35|20.11|18.19|0
1675293300000|2023-02-01 23:15:00|20.15|18.24|19.99|18.09|20.15|18.24|19.96|18.05|0
1675293600000|2023-02-01 23:20:00|20|18.1|19.95|18.05|20.08|18.16|19.94|18.04|0
1675293900000|2023-02-01 23:25:00|19.94|18.04|20.07|18.16|20.11|18.19|19.94|18.04|0
1675294200000|2023-02-01 23:30:00|20.08|18.17|20.22|18.29|20.26|18.33|20.08|18.17|0
1675294500000|2023-02-01 23:35:00|20.23|18.3|20.27|18.34|20.29|18.36|20.18|18.26|0
1675294800000|2023-02-01 23:40:00|20.29|18.36|20.19|18.27|20.3|18.37|20.19|18.27|0
1675295100000|2023-02-01 23:45:00|20.2|18.28|20.22|18.3|20.27|18.34|20.16|18.24|0
1675295400000|2023-02-01 23:50:00|20.24|18.31|20.25|18.32|20.37|18.43|20.22|18.3|0
1675295700000|2023-02-01 23:55:00|20.27|18.34|20.07|18.16|20.28|18.35|20.05|18.14|0
1675296000000|2023-02-02 00:00:00|20.05|18.14|20.25|18.32|20.25|18.32|20.02|18.12|0
1675296300000|2023-02-02 00:05:00|20.24|18.31|20.39|18.45|20.42|18.48|20.21|18.28|0
1675296600000|2023-02-02 00:10:00|20.37|18.43|20.53|18.57|20.53|18.57|20.37|18.43|0
1675296900000|2023-02-02 00:15:00|20.54|18.59|20.5|18.54|20.58|18.62|20.34|18.4|0
1675297200000|2023-02-02 00:20:00|20.51|18.56|20.39|18.45|20.51|18.56|20.37|18.43|0
1675297500000|2023-02-02 00:25:00|20.4|18.46|20.43|18.49|20.45|18.5|20.34|18.4|0
1675297800000|2023-02-02 00:30:00|20.42|18.47|20.23|18.3|20.42|18.47|20.14|18.22|0
1675298100000|2023-02-02 00:35:00|20.21|18.29|20.26|18.33|20.27|18.34|20.2|18.27|0
1675298400000|2023-02-02 00:40:00|20.29|18.36|20.17|18.24|20.29|18.36|20.1|18.19|0
1675298700000|2023-02-02 00:45:00|20.15|18.23|20.16|18.24|20.17|18.24|20.09|18.17|0
1675299000000|2023-02-02 00:50:00|20.15|18.23|20.18|18.26|20.21|18.29|20.15|18.23|0
1675299300000|2023-02-02 00:55:00|20.15|18.23|20.22|18.3|20.22|18.3|20.13|18.21|0
1675299600000|2023-02-02 01:00:00|20.21|18.28|20.1|18.19|20.35|18.41|20.1|18.19|0
1675299900000|2023-02-02 01:05:00|20.08|18.17|20.14|18.23|20.18|18.25|20.08|18.16|0
1675300200000|2023-02-02 01:10:00|20.16|18.24|20.34|18.41|20.36|18.42|20.14|18.23|0
1675300500000|2023-02-02 01:15:00|20.33|18.39|20.31|18.38|20.34|18.41|20.24|18.31|0
1675300800000|2023-02-02 01:20:00|20.28|18.35|20.16|18.24|20.28|18.35|20.11|18.2|0
1675301100000|2023-02-02 01:25:00|20.14|18.22|20.22|18.29|20.22|18.29|20.14|18.22|0
1675301400000|2023-02-02 01:30:00|20.2|18.28|20.43|18.49|20.43|18.49|20.2|18.28|0
1675301700000|2023-02-02 01:35:00|20.42|18.47|20.65|18.68|20.7|18.73|20.41|18.47|0
1675302000000|2023-02-02 01:40:00|20.67|18.7|20.56|18.6|20.67|18.7|20.46|18.51|0
1675302300000|2023-02-02 01:45:00|20.54|18.58|20.57|18.61|20.62|18.65|20.54|18.58|0
1675302600000|2023-02-02 01:50:00|20.56|18.6|20.55|18.6|20.62|18.65|20.54|18.58|0
1675302900000|2023-02-02 01:55:00|20.54|18.59|20.43|18.48|20.55|18.6|20.41|18.47|0
1675303200000|2023-02-02 02:00:00|20.46|18.51|20.43|18.48|20.49|18.54|20.38|18.44|0
1675303500000|2023-02-02 02:05:00|20.44|18.49|20.49|18.54|20.5|18.55|20.41|18.47|0
1675303800000|2023-02-02 02:10:00|20.5|18.55|20.61|18.65|20.64|18.68|20.5|18.54|0
1675304100000|2023-02-02 02:15:00|20.63|18.66|20.64|18.68|20.77|18.79|20.59|18.63|0
1675304400000|2023-02-02 02:20:00|20.63|18.66|20.72|18.75|20.74|18.76|20.61|18.65|0
1675304700000|2023-02-02 02:25:00|20.7|18.73|20.67|18.7|20.77|18.79|20.66|18.69|0
1675305000000|2023-02-02 02:30:00|20.66|18.69|20.67|18.7|20.69|18.72|20.58|18.62|0
1675305300000|2023-02-02 02:35:00|20.69|18.72|20.86|18.87|20.86|18.87|20.69|18.72|0
1675305600000|2023-02-02 02:40:00|20.84|18.86|20.78|18.8|20.84|18.86|20.76|18.79|0
1675305900000|2023-02-02 02:45:00|20.76|18.79|20.82|18.84|20.83|18.84|20.76|18.78|0
1675306200000|2023-02-02 02:50:00|20.81|18.83|20.74|18.77|20.84|18.86|20.74|18.77|0
1675306500000|2023-02-02 02:55:00|20.76|18.78|20.73|18.75|20.81|18.83|20.73|18.75|0
1675306800000|2023-02-02 03:00:00|20.74|18.77|20.74|18.77|20.79|18.81|20.74|18.77|0
1675307100000|2023-02-02 03:05:00|20.73|18.75|20.68|18.71|20.74|18.77|20.65|18.68|0
1675307400000|2023-02-02 03:10:00|20.66|18.69|20.71|18.74|20.72|18.75|20.66|18.69|0
1675307700000|2023-02-02 03:15:00|20.72|18.75|20.72|18.75|20.72|18.75|20.68|18.71|0
1675308000000|2023-02-02 03:20:00|20.71|18.74|20.71|18.73|20.74|18.76|20.69|18.72|0
1675308300000|2023-02-02 03:25:00|20.69|18.72|20.58|18.62|20.71|18.73|20.58|18.62|0
1675308600000|2023-02-02 03:30:00|20.55|18.59|20.53|18.58|20.56|18.6|20.48|18.53|0
1675308900000|2023-02-02 03:35:00|20.54|18.59|20.45|18.5|20.56|18.6|20.44|18.49|0
1675309200000|2023-02-02 03:40:00|20.44|18.49|20.43|18.49|20.45|18.5|20.4|18.46|0
1675309500000|2023-02-02 03:45:00|20.42|18.47|20.42|18.47|20.45|18.5|20.42|18.47|0
1675309800000|2023-02-02 03:50:00|20.43|18.49|20.46|18.51|20.54|18.59|20.43|18.48|0
1675310100000|2023-02-02 03:55:00|20.45|18.5|20.45|18.5|20.46|18.51|20.43|18.49|0
1675310400000|2023-02-02 04:00:00|20.4|18.46|20.37|18.43|20.4|18.46|20.35|18.41|0
1675310700000|2023-02-02 04:05:00|20.38|18.44|20.43|18.48|20.43|18.48|20.37|18.43|0
1675311000000|2023-02-02 04:10:00|20.41|18.47|20.38|18.44|20.43|18.48|20.35|18.41|0
1675311300000|2023-02-02 04:15:00|20.4|18.45|20.35|18.41|20.4|18.45|20.35|18.41|0
1675311600000|2023-02-02 04:20:00|20.36|18.42|20.41|18.47|20.43|18.48|20.35|18.41|0
1675311900000|2023-02-02 04:25:00|20.43|18.48|20.46|18.51|20.46|18.51|20.39|18.45|0
1675312200000|2023-02-02 04:30:00|20.45|18.5|20.41|18.46|20.47|18.52|20.39|18.45|0
1675312500000|2023-02-02 04:35:00|20.39|18.45|20.22|18.29|20.4|18.46|20.22|18.29|0
1675312800000|2023-02-02 04:40:00|20.24|18.31|20.22|18.29|20.25|18.32|20.2|18.28|0
1675313100000|2023-02-02 04:45:00|20.21|18.31|20.16|18.24|20.23|18.31|20.11|18.19|0
1675313400000|2023-02-02 04:50:00|20.14|18.22|20.17|18.25|20.17|18.25|20.14|18.22|0
1675313700000|2023-02-02 04:55:00|20.19|18.26|20.18|18.26|20.2|18.28|20.15|18.23|0
1675314000000|2023-02-02 05:00:00|20.17|18.25|20.23|18.3|20.23|18.3|20.15|18.23|0
1675314300000|2023-02-02 05:05:00|20.22|18.29|20.29|18.36|20.31|18.37|20.2|18.28|0
1675314600000|2023-02-02 05:10:00|20.28|18.35|20.32|18.39|20.34|18.4|20.27|18.34|0
1675314900000|2023-02-02 05:15:00|20.31|18.37|20.27|18.34|20.32|18.39|20.23|18.3|0
1675315200000|2023-02-02 05:20:00|20.26|18.33|20.24|18.31|20.27|18.34|20.23|18.3|0
1675315500000|2023-02-02 05:25:00|20.26|18.33|20.33|18.4|20.33|18.4|20.22|18.3|0
1675315800000|2023-02-02 05:30:00|20.35|18.41|20.35|18.41|20.41|18.47|20.32|18.38|0
1675316100000|2023-02-02 05:35:00|20.33|18.4|20.31|18.38|20.36|18.42|20.3|18.37|0
1675316400000|2023-02-02 05:40:00|20.3|18.37|20.25|18.32|20.31|18.38|20.24|18.32|0
1675316700000|2023-02-02 05:45:00|20.24|18.31|20.24|18.31|20.28|18.35|20.2|18.28|0
1675317000000|2023-02-02 05:50:00|20.22|18.29|20.33|18.39|20.33|18.39|20.22|18.29|0
1675317300000|2023-02-02 05:55:00|20.31|18.38|20.29|18.36|20.36|18.42|20.28|18.35|0
1675317600000|2023-02-02 06:00:00|20.28|18.35|20.31|18.37|20.31|18.38|20.23|18.31|0
1675317900000|2023-02-02 06:05:00|20.29|18.36|20.31|18.37|20.32|18.39|20.26|18.33|0
1675318200000|2023-02-02 06:10:00|20.32|18.38|20.32|18.39|20.39|18.44|20.31|18.37|0
1675318500000|2023-02-02 06:15:00|20.34|18.4|20.26|18.33|20.34|18.4|20.23|18.3|0
1675318800000|2023-02-02 06:20:00|20.27|18.34|20.24|18.31|20.29|18.36|20.21|18.29|0
1675319100000|2023-02-02 06:25:00|20.23|18.3|20.23|18.3|20.26|18.33|20.18|18.26|0
1675319400000|2023-02-02 06:30:00|20.24|18.31|20.29|18.35|20.3|18.37|20.23|18.3|0
1675319700000|2023-02-02 06:35:00|20.3|18.37|20.29|18.36|20.33|18.4|20.29|18.35|0
1675320000000|2023-02-02 06:40:00|20.3|18.37|20.28|18.35|20.3|18.37|20.25|18.33|0
1675320300000|2023-02-02 06:45:00|20.32|18.38|20.28|18.35|20.32|18.38|20.25|18.32|0
1675320600000|2023-02-02 06:50:00|20.27|18.34|20.3|18.36|20.33|18.39|20.27|18.34|0
1675320900000|2023-02-02 06:55:00|20.28|18.35|20.19|18.27|20.3|18.36|20.17|18.25|0
1675321200000|2023-02-02 07:00:00|20.2|18.28|20.2|18.28|20.3|18.36|20.19|18.27|0
1675321500000|2023-02-02 07:05:00|20.19|18.26|20.23|18.31|20.26|18.33|20.16|18.24|0
1675321800000|2023-02-02 07:10:00|20.24|18.32|20.14|18.22|20.26|18.33|20.12|18.21|0
1675322100000|2023-02-02 07:15:00|20.17|18.25|20.14|18.22|20.22|18.29|20.14|18.22|0
1675322400000|2023-02-02 07:20:00|20.12|18.21|20.23|18.3|20.23|18.3|20.12|18.21|0
1675322700000|2023-02-02 07:25:00|20.21|18.29|20.13|18.21|20.21|18.29|20.06|18.15|0
1675323000000|2023-02-02 07:30:00|20.12|18.2|20.27|18.34|20.32|18.38|20.1|18.19|0
1675323300000|2023-02-02 07:35:00|20.26|18.33|20.32|18.38|20.33|18.4|20.24|18.31|0
1675323600000|2023-02-02 07:40:00|20.3|18.37|20.36|18.42|20.38|18.44|20.24|18.31|0
1675323900000|2023-02-02 07:45:00|20.38|18.44|20.36|18.42|20.38|18.44|20.32|18.38|0
1675324200000|2023-02-02 07:50:00|20.38|18.44|20.37|18.43|20.41|18.47|20.35|18.41|0
1675324500000|2023-02-02 07:55:00|20.38|18.44|20.36|18.42|20.39|18.45|20.33|18.39|0
1675324800000|2023-02-02 08:00:00|20.38|18.44|20.25|18.32|20.41|18.46|20.19|18.27|0
1675325100000|2023-02-02 08:05:00|20.24|18.31|20.25|18.32|20.31|18.38|20.19|18.27|0
1675325400000|2023-02-02 08:10:00|20.23|18.31|20.22|18.29|20.3|18.36|20.17|18.25|0
1675325700000|2023-02-02 08:15:00|20.2|18.28|20.14|18.22|20.25|18.32|20.08|18.17|0
1675326000000|2023-02-02 08:20:00|20.15|18.24|20.12|18.21|20.26|18.33|20.12|18.21|0
1675326300000|2023-02-02 08:25:00|20.11|18.19|19.5|17.64|20.14|18.22|19.44|17.59|0
1675326600000|2023-02-02 08:30:00|19.48|17.63|19.53|17.67|19.6|17.74|19.31|17.47|0
1675326900000|2023-02-02 08:35:00|19.54|17.68|19.5|17.64|19.56|17.7|19.34|17.5|0
1675327200000|2023-02-02 08:40:00|19.48|17.63|19.38|17.53|19.53|17.67|19.35|17.5|0
1675327500000|2023-02-02 08:45:00|19.39|17.55|19.51|17.65|19.54|17.68|19.35|17.5|0
1675327800000|2023-02-02 08:50:00|19.53|17.67|19.43|17.58|19.6|17.73|19.41|17.56|0
1675328100000|2023-02-02 08:55:00|19.46|17.61|19.46|17.61|19.52|17.66|19.37|17.53|0
1675328400000|2023-02-02 09:00:00|19.48|17.62|19.55|17.69|19.6|17.73|19.48|17.62|0
1675328700000|2023-02-02 09:05:00|19.54|17.68|19.61|17.74|19.63|17.76|19.45|17.59|0
1675329000000|2023-02-02 09:10:00|19.63|17.76|19.87|17.97|19.88|17.99|19.58|17.72|0
1675329300000|2023-02-02 09:15:00|19.86|17.98|20.03|18.13|20.03|18.13|19.86|17.97|0
1675329600000|2023-02-02 09:20:00|20.05|18.14|20.02|18.11|20.08|18.17|19.91|18.01|0
1675329900000|2023-02-02 09:25:00|20.03|18.12|20.03|18.12|20.12|18.21|19.99|18.08|0
1675330200000|2023-02-02 09:30:00|20.02|18.11|19.92|18.03|20.08|18.17|19.92|18.03|0
1675330500000|2023-02-02 09:35:00|19.94|18.04|19.92|18.02|20.01|18.11|19.86|17.97|0
1675330800000|2023-02-02 09:40:00|19.91|18.01|19.8|17.91|19.92|18.02|19.78|17.89|0
1675331100000|2023-02-02 09:45:00|19.81|17.93|19.71|17.83|19.84|17.95|19.71|17.83|0
1675331400000|2023-02-02 09:50:00|19.7|17.82|19.77|17.88|19.84|17.95|19.7|17.82|0
1675331700000|2023-02-02 09:55:00|19.75|17.87|19.7|17.82|19.8|17.91|19.67|17.8|0
1675332000000|2023-02-02 10:00:00|19.71|17.83|19.67|17.8|19.72|17.84|19.66|17.79|0
1675332300000|2023-02-02 10:05:00|19.66|17.79|19.64|17.77|19.7|17.83|19.6|17.73|0
1675332600000|2023-02-02 10:10:00|19.67|17.8|19.78|17.89|19.79|17.91|19.61|17.74|0
1675332900000|2023-02-02 10:15:00|19.79|17.91|19.7|17.82|19.82|17.93|19.69|17.81|0
1675333200000|2023-02-02 10:20:00|19.72|17.84|19.79|17.91|19.82|17.93|19.67|17.8|0
1675333500000|2023-02-02 10:25:00|19.81|17.92|19.8|17.92|19.91|18.01|19.78|17.89|0
1675333800000|2023-02-02 10:30:00|19.81|17.93|19.88|17.99|19.88|17.99|19.76|17.88|0
1675334100000|2023-02-02 10:35:00|19.85|17.96|19.91|18.01|19.92|18.03|19.81|17.92|0
1675334400000|2023-02-02 10:40:00|19.89|18|19.79|17.9|19.9|18.01|19.77|17.89|0
1675334700000|2023-02-02 10:45:00|19.77|17.89|19.92|18.02|19.92|18.02|19.73|17.85|0
1675335000000|2023-02-02 10:50:00|19.91|18.01|19.89|18|19.92|18.02|19.84|17.95|0
1675335300000|2023-02-02 10:55:00|19.87|17.98|19.83|17.94|19.89|18|19.83|17.94|0
1675335600000|2023-02-02 11:00:00|19.81|17.93|19.92|18.02|19.92|18.02|19.81|17.93|0
1675335900000|2023-02-02 11:05:00|19.91|18.01|20.02|18.12|20.07|18.16|19.9|18|0
1675336200000|2023-02-02 11:10:00|20.01|18.1|19.78|17.9|20.02|18.12|19.78|17.9|0
1675336500000|2023-02-02 11:15:00|19.79|17.91|19.72|17.84|19.81|17.92|19.7|17.83|0
1675336800000|2023-02-02 11:20:00|19.7|17.83|19.69|17.81|19.75|17.87|19.67|17.8|0
1675337100000|2023-02-02 11:25:00|19.7|17.82|19.7|17.82|19.73|17.85|19.69|17.81|0
1675337400000|2023-02-02 11:30:00|19.68|17.81|19.67|17.8|19.74|17.86|19.64|17.77|0
1675337700000|2023-02-02 11:35:00|19.68|17.81|19.69|17.82|19.73|17.85|19.64|17.77|0
1675338000000|2023-02-02 11:40:00|19.7|17.81|19.8|17.92|19.8|17.92|19.64|17.77|0
1675338300000|2023-02-02 11:45:00|19.79|17.9|19.86|17.97|19.89|18|19.79|17.9|0
1675338600000|2023-02-02 11:50:00|19.85|17.96|20.01|18.11|20.14|18.22|19.83|17.94|0
1675338900000|2023-02-02 11:55:00|20.02|18.12|19.95|18.05|20.06|18.15|19.91|18.01|0
1675339200000|2023-02-02 12:00:00|19.92|18.02|20.12|18.2|20.18|18.26|19.91|18.01|0
1675339500000|2023-02-02 12:05:00|20.11|18.18|19.96|18.06|20.21|18.29|19.93|18.04|0
1675339800000|2023-02-02 12:10:00|19.98|18.08|20.06|18.15|20.19|18.26|19.95|18.05|0
1675340100000|2023-02-02 12:15:00|20.07|18.16|20.1|18.19|20.18|18.26|20.06|18.15|0
1675340400000|2023-02-02 12:20:00|20.09|18.17|20.06|18.15|20.13|18.21|19.95|18.05|0
1675340700000|2023-02-02 12:25:00|20.08|18.17|20.19|18.27|20.21|18.28|20.05|18.14|0
1675341000000|2023-02-02 12:30:00|20.2|18.28|19.85|17.96|20.21|18.28|19.85|17.96|0
1675341300000|2023-02-02 12:35:00|19.84|17.95|20|18.1|20.1|18.18|19.84|17.95|0
1675341600000|2023-02-02 12:40:00|20.02|18.11|19.87|17.97|20.13|18.22|19.87|17.97|0
1675341900000|2023-02-02 12:45:00|19.86|17.99|19.8|17.92|20.09|18.18|19.8|17.92|0
1675342200000|2023-02-02 12:50:00|19.86|17.97|19.7|17.82|19.88|17.99|19.65|17.78|0
1675342500000|2023-02-02 12:55:00|19.71|17.83|19.57|17.71|19.74|17.86|19.54|17.68|0
1675342800000|2023-02-02 13:00:00|19.6|17.74|19.69|17.82|19.8|17.91|19.6|17.74|0
1675343100000|2023-02-02 13:05:00|19.65|17.78|19.66|17.79|19.72|17.85|19.56|17.7|0
1675343400000|2023-02-02 13:10:00|19.68|17.8|19.56|17.7|19.77|17.88|19.46|17.61|0
1675343700000|2023-02-02 13:15:00|19.55|17.69|20.13|18.21|20.55|18.59|19.5|17.65|0
1675344000000|2023-02-02 13:20:00|20.12|18.2|20.04|18.13|20.24|18.31|19.92|18.02|0
1675344300000|2023-02-02 13:25:00|20.08|18.16|20.08|18.16|20.1|18.18|19.89|17.99|0
1675344600000|2023-02-02 13:30:00|20.06|18.15|19.94|18.05|20.13|18.21|19.76|17.88|0
1675344900000|2023-02-02 13:35:00|19.95|18.03|19.97|18.07|20.1|18.18|19.88|17.99|0
1675345200000|2023-02-02 13:40:00|19.94|18.06|19.93|18.03|20.02|18.11|19.81|17.92|0
1675345500000|2023-02-02 13:45:00|19.88|17.99|19.46|17.61|19.96|18.06|19.46|17.61|0
1675345800000|2023-02-02 13:50:00|19.48|17.62|19.41|17.56|19.58|17.72|19.36|17.51|0
1675346100000|2023-02-02 13:55:00|19.4|17.55|19.73|17.85|20.08|18.17|19.21|17.38|0
1675346400000|2023-02-02 14:00:00|19.79|17.9|19.67|17.8|19.86|17.97|19.64|17.77|0
1675346700000|2023-02-02 14:05:00|19.7|17.82|19.64|17.77|19.8|17.92|19.56|17.7|0
1675347000000|2023-02-02 14:10:00|19.65|17.78|19.85|17.96|19.95|18.05|19.64|17.77|0
1675347300000|2023-02-02 14:15:00|19.86|17.97|19.77|17.89|20.01|18.1|19.73|17.85|0
1675347600000|2023-02-02 14:20:00|19.78|17.9|19.74|17.86|19.86|17.97|19.64|17.77|0
1675347900000|2023-02-02 14:25:00|19.72|17.85|19.69|17.82|19.8|17.91|19.55|17.68|0
1675348200000|2023-02-02 14:30:00|19.65|17.78|19.86|17.97|20.04|18.13|19.57|17.71|0
1675348500000|2023-02-02 14:35:00|19.71|17.83|20.01|18.1|20.4|18.46|19.71|17.83|0
1675348800000|2023-02-02 14:40:00|20.02|18.11|20.31|18.37|20.37|18.43|19.85|17.96|0
1675349100000|2023-02-02 14:45:00|20.29|18.36|19.88|17.99|20.54|18.58|19.72|17.84|0
1675349400000|2023-02-02 14:50:00|19.94|18.04|20.18|18.26|20.47|18.52|19.81|17.92|0
1675349700000|2023-02-02 14:55:00|20.15|18.23|20.42|18.47|20.55|18.59|20.15|18.23|0
1675350000000|2023-02-02 15:00:00|20.38|18.44|20.26|18.33|20.77|18.79|20.08|18.16|0
1675350300000|2023-02-02 15:05:00|20.33|18.4|20.58|18.62|20.66|18.69|20.12|18.2|0
1675350600000|2023-02-02 15:10:00|20.64|18.68|20.61|18.65|20.86|18.87|20.5|18.55|0
1675350900000|2023-02-02 15:15:00|20.57|18.61|19.07|17.26|20.62|18.66|19.07|17.26|0
1675351200000|2023-02-02 15:20:00|19.09|17.27|19.48|17.62|19.7|17.83|19.06|17.24|0
1675351500000|2023-02-02 15:25:00|19.51|17.65|19.33|17.49|19.58|17.72|19.24|17.41|0
1675351800000|2023-02-02 15:30:00|19.27|17.44|18.66|16.89|19.31|17.47|18.55|16.78|0
1675352100000|2023-02-02 15:35:00|18.68|16.9|19.22|17.39|19.32|17.48|18.53|16.77|0
1675352400000|2023-02-02 15:40:00|19.23|17.4|19.17|17.35|19.27|17.43|19.03|17.22|0
1675352700000|2023-02-02 15:45:00|19.16|17.33|18.98|17.18|19.2|17.37|18.98|17.18|0
1675353000000|2023-02-02 15:50:00|18.97|17.16|18.84|17.05|19.06|17.24|18.7|16.92|0
1675353300000|2023-02-02 15:55:00|18.9|17.1|18.95|17.15|19.04|17.23|18.81|17.02|0
1675353600000|2023-02-02 16:00:00|18.96|17.16|18.84|17.04|19.14|17.32|18.81|17.02|0
1675353900000|2023-02-02 16:05:00|18.82|17.03|18.88|17.08|19.02|17.21|18.75|16.97|0
1675354200000|2023-02-02 16:10:00|18.89|17.09|19.04|17.22|19.14|17.31|18.87|17.07|0
1675354500000|2023-02-02 16:15:00|19.05|17.24|19.32|17.48|19.32|17.48|18.98|17.17|0
1675354800000|2023-02-02 16:20:00|19.31|17.47|18.93|17.13|19.34|17.5|18.86|17.07|0
1675355100000|2023-02-02 16:25:00|18.95|17.14|19.2|17.38|19.2|17.38|18.83|17.04|0
1675355400000|2023-02-02 16:30:00|19.22|17.39|19.01|17.2|19.29|17.45|18.93|17.13|0
1675355700000|2023-02-02 16:35:00|19.02|17.21|19.32|17.48|19.33|17.49|18.97|17.17|0
1675356000000|2023-02-02 16:40:00|19.27|17.44|19.42|17.57|19.48|17.62|19.24|17.41|0
1675356300000|2023-02-02 16:45:00|19.39|17.54|19.42|17.57|19.48|17.62|19.29|17.45|0
1675356600000|2023-02-02 16:50:00|19.4|17.55|19.37|17.53|19.5|17.65|19.33|17.49|0
1675356900000|2023-02-02 16:55:00|19.34|17.5|19.62|17.75|19.62|17.75|19.31|17.47|0
1675357200000|2023-02-02 17:00:00|19.6|17.74|19.59|17.72|19.65|17.78|19.41|17.56|0
1675357500000|2023-02-02 17:05:00|19.6|17.74|19.75|17.87|19.75|17.87|19.5|17.64|0
1675357800000|2023-02-02 17:10:00|19.73|17.86|19.28|17.44|19.73|17.86|19.25|17.42|0
1675358100000|2023-02-02 17:15:00|19.27|17.43|19.4|17.55|19.4|17.55|19.21|17.38|0
1675358400000|2023-02-02 17:20:00|19.38|17.54|19.24|17.4|19.49|17.63|19.24|17.4|0
1675358700000|2023-02-02 17:25:00|19.25|17.42|19.25|17.42|19.28|17.44|19.1|17.28|0
1675359000000|2023-02-02 17:30:00|19.23|17.4|19.02|17.21|19.28|17.44|19.02|17.21|0
1675359300000|2023-02-02 17:35:00|19.03|17.22|19.06|17.24|19.15|17.32|18.97|17.17|0
1675359600000|2023-02-02 17:40:00|19.07|17.26|19.25|17.41|19.38|17.53|19.07|17.26|0
1675359900000|2023-02-02 17:45:00|19.24|17.43|19.4|17.56|19.42|17.57|19.24|17.41|0
1675360200000|2023-02-02 17:50:00|19.39|17.54|19.2|17.37|19.52|17.66|19.19|17.36|0
1675360500000|2023-02-02 17:55:00|19.21|17.38|19.41|17.56|19.48|17.63|19.13|17.31|0
1675360800000|2023-02-02 18:00:00|19.43|17.58|19.09|17.27|19.43|17.58|19.08|17.26|0
1675361100000|2023-02-02 18:05:00|19.08|17.26|19.48|17.63|19.48|17.63|19.05|17.24|0
1675361400000|2023-02-02 18:10:00|19.47|17.61|19.44|17.59|19.51|17.65|19.36|17.52|0
1675361700000|2023-02-02 18:15:00|19.45|17.6|19.41|17.56|19.57|17.7|19.39|17.55|0
1675362000000|2023-02-02 18:20:00|19.39|17.55|19.3|17.47|19.48|17.62|19.29|17.45|0
1675362300000|2023-02-02 18:25:00|19.32|17.48|19.42|17.57|19.52|17.66|19.28|17.44|0
1675362600000|2023-02-02 18:30:00|19.4|17.56|19.47|17.62|19.6|17.74|19.27|17.44|0
1675362900000|2023-02-02 18:35:00|19.46|17.6|19.38|17.54|19.51|17.66|19.37|17.52|0
1675363200000|2023-02-02 18:40:00|19.37|17.52|19.34|17.5|19.37|17.52|19.18|17.36|0
1675363500000|2023-02-02 18:45:00|19.32|17.48|19.27|17.43|19.4|17.55|19.21|17.38|0
1675363800000|2023-02-02 18:50:00|19.28|17.44|19.31|17.47|19.46|17.6|19.21|17.38|0
1675364100000|2023-02-02 18:55:00|19.3|17.46|19.06|17.24|19.33|17.49|19.06|17.24|0
1675364400000|2023-02-02 19:00:00|19.04|17.23|19.35|17.51|19.35|17.51|18.93|17.13|0
1675364700000|2023-02-02 19:05:00|19.38|17.54|19.54|17.68|19.54|17.68|19.3|17.46|0
1675365000000|2023-02-02 19:10:00|19.56|17.69|20.14|18.22|20.17|18.25|19.53|17.67|0
1675365300000|2023-02-02 19:15:00|20.17|18.25|20.94|18.95|21.14|19.13|20.13|18.21|0
1675365600000|2023-02-02 19:20:00|20.91|18.92|21.34|19.31|21.34|19.31|20.9|18.91|0
1675365900000|2023-02-02 19:25:00|21.36|19.33|21.28|19.25|21.36|19.33|21.11|19.1|0
1675366200000|2023-02-02 19:30:00|21.31|19.28|21.78|19.71|21.89|19.81|21.2|19.18|0
1675366500000|2023-02-02 19:35:00|21.8|19.72|21.81|19.73|22.12|20.01|21.51|19.46|0
1675366800000|2023-02-02 19:40:00|21.83|19.75|21.86|19.78|22.11|20.01|21.73|19.66|0
1675367100000|2023-02-02 19:45:00|21.83|19.75|21.08|19.07|22.03|19.94|20.81|18.82|0
1675367400000|2023-02-02 19:50:00|21.04|19.04|21.17|19.15|21.34|19.31|20.83|18.84|0
1675367700000|2023-02-02 19:55:00|21.21|19.19|21.67|19.61|21.72|19.65|21.21|19.19|0
1675368000000|2023-02-02 20:00:00|21.64|19.58|21.78|19.71|21.99|19.9|21.45|19.41|0
1675368300000|2023-02-02 20:05:00|21.77|19.69|21.65|19.59|21.88|19.79|21.09|19.08|0
1675368600000|2023-02-02 20:10:00|21.62|19.56|21.1|19.09|21.64|19.58|21.1|19.09|0
1675368900000|2023-02-02 20:15:00|21.07|19.06|21.22|19.2|21.41|19.37|20.93|18.94|0
1675369200000|2023-02-02 20:20:00|21.24|19.22|20.74|18.76|21.29|19.26|20.68|18.71|0
1675369500000|2023-02-02 20:25:00|20.77|18.79|20.71|18.74|21.03|19.03|20.56|18.6|0
1675369800000|2023-02-02 20:30:00|20.7|18.73|20.07|18.15|20.7|18.73|20.05|18.14|0
1675370100000|2023-02-02 20:35:00|20.04|18.13|20.93|18.93|20.96|18.96|19.96|18.06|0
1675370400000|2023-02-02 20:40:00|20.91|18.92|21.03|19.03|21.36|19.33|20.82|18.84|0
1675370700000|2023-02-02 20:45:00|21.09|19.09|21.02|19.01|21.26|19.24|20.82|18.83|0
1675371000000|2023-02-02 20:50:00|20.91|18.92|20.51|18.56|20.91|18.92|20.44|18.49|0
1675371300000|2023-02-02 20:55:00|20.48|18.53|20.19|18.27|20.65|18.68|20.11|18.19|0
1675371600000|2023-02-02 21:00:00|20.18|18.26|20.37|18.43|20.51|18.56|19.51|17.65|0
1675371900000|2023-02-02 21:05:00|20.3|18.36|21.52|19.47|21.59|19.53|20.28|18.34|0
1675372200000|2023-02-02 21:10:00|21.47|19.43|21.9|19.81|21.97|19.88|21.39|19.36|0
1675372500000|2023-02-02 21:15:00|21.82|19.74|21.81|19.73|21.85|19.77|21.59|19.53|0
1675372800000|2023-02-02 21:20:00|21.84|19.76|21.54|19.49|22.08|19.98|21.49|19.45|0
1675373100000|2023-02-02 21:25:00|21.52|19.47|21.42|19.38|21.55|19.5|21.4|19.36|0
1675373400000|2023-02-02 21:30:00|21.41|19.37|22.43|20.29|22.78|20.61|21.41|19.37|0
1675373700000|2023-02-02 21:35:00|22.39|20.25|22.31|20.19|22.39|20.25|21.75|19.68|0
1675374000000|2023-02-02 21:40:00|22.32|20.21|22.29|20.17|22.38|20.25|22.05|19.95|0
1675374300000|2023-02-02 21:45:00|22.28|20.16|21.08|19.07|22.28|20.16|20.72|18.74|0
1675374600000|2023-02-02 21:50:00|21.06|19.06|21.14|19.13|21.2|19.18|21.01|19.01|0
1675374900000|2023-02-02 21:55:00|21.12|19.11|21.23|19.2|21.34|19.31|21.1|19.09|0
1675375200000|2023-02-02 22:00:00|21.25|19.22|21.27|19.25|21.29|19.27|21.24|19.21|0
1675375500000|2023-02-02 22:05:00|21.26|19.24|21.27|19.24|21.34|19.31|21.23|19.21|0
1675375800000|2023-02-02 22:10:00|21.25|19.23|21.19|19.17|21.31|19.28|21.19|19.17|0
1675376100000|2023-02-02 22:15:00|21.18|19.15|21.22|19.2|21.25|19.22|21.16|19.14|0
1675376400000|2023-02-02 22:20:00|21.21|19.19|21.2|19.18|21.23|19.21|21.18|19.16|0
1675376700000|2023-02-02 22:25:00|21.23|19.2|21.18|19.17|21.24|19.22|21.1|19.09|0
1675377000000|2023-02-02 22:30:00|21.19|19.15|20.97|18.97|21.19|19.15|20.97|18.97|0
1675377300000|2023-02-02 22:35:00|20.95|18.95|20.52|18.57|20.96|18.96|20.49|18.54|0
1675377600000|2023-02-02 22:40:00|20.5|18.55|20.64|18.67|20.67|18.7|20.39|18.45|0
1675377900000|2023-02-02 22:45:00|20.63|18.66|20.37|18.43|20.67|18.7|20.37|18.43|0
1675378200000|2023-02-02 22:50:00|20.38|18.44|20.53|18.57|20.54|18.58|20.34|18.41|0
1675378500000|2023-02-02 22:55:00|20.5|18.55|20.5|18.55|20.53|18.57|20.45|18.5|0
1675378800000|2023-02-02 23:00:00|20.59|18.63|20.7|18.73|20.84|18.85|20.59|18.63|0
1675379100000|2023-02-02 23:05:00|20.69|18.72|20.97|18.97|20.98|18.98|20.64|18.68|0
1675379400000|2023-02-02 23:10:00|20.93|18.94|21.07|19.07|21.07|19.07|20.92|18.93|0
1675379700000|2023-02-02 23:15:00|21.06|19.05|21.1|19.09|21.13|19.12|21.04|19.04|0
1675380000000|2023-02-02 23:20:00|21.09|19.08|21.16|19.15|21.2|19.18|21.07|19.06|0
1675380300000|2023-02-02 23:25:00|21.15|19.13|21.15|19.13|21.16|19.15|21.09|19.08|0
1675380600000|2023-02-02 23:30:00|21.14|19.12|20.95|18.96|21.14|19.12|20.94|18.95|0
1675380900000|2023-02-02 23:35:00|20.96|18.98|21.08|19.07|21.1|19.09|20.91|18.92|0
1675381200000|2023-02-02 23:40:00|21.1|19.09|21.14|19.13|21.18|19.16|21.1|19.09|0
1675381500000|2023-02-02 23:45:00|21.15|19.14|21.28|19.26|21.3|19.27|21.13|19.12|0
1675381800000|2023-02-02 23:50:00|21.3|19.27|21.2|19.18|21.32|19.29|21.16|19.14|0
1675382100000|2023-02-02 23:55:00|21.21|19.19|21.22|19.2|21.24|19.21|21.19|19.17|0
1675382400000|2023-02-03 00:00:00|21.19|19.17|21.05|19.04|21.23|19.21|21.04|19.03|0
1675382700000|2023-02-03 00:05:00|21.04|19.03|21.04|19.04|21.11|19.1|21.03|19.03|0
1675383000000|2023-02-03 00:10:00|21.03|19.03|21|19|21.04|19.03|20.97|18.97|0
1675383300000|2023-02-03 00:15:00|21.01|19.01|20.93|18.94|21.01|19.01|20.87|18.88|0
1675383600000|2023-02-03 00:20:00|20.95|18.95|20.93|18.94|20.95|18.95|20.86|18.88|0
1675383900000|2023-02-03 00:25:00|20.95|18.95|20.9|18.91|20.96|18.97|20.88|18.9|0
1675384200000|2023-02-03 00:30:00|20.92|18.92|20.95|18.95|20.98|18.98|20.91|18.92|0
1675384500000|2023-02-03 00:35:00|20.93|18.94|20.86|18.87|20.95|18.95|20.84|18.85|0
1675384800000|2023-02-03 00:40:00|20.85|18.85|20.94|18.95|20.96|18.96|20.84|18.85|0
1675385100000|2023-02-03 00:45:00|20.96|18.96|20.91|18.92|20.96|18.96|20.88|18.89|0
1675385400000|2023-02-03 00:50:00|20.93|18.93|20.94|18.95|20.95|18.95|20.89|18.9|0
1675385700000|2023-02-03 00:55:00|20.93|18.93|20.92|18.93|20.94|18.95|20.91|18.92|0
1675386000000|2023-02-03 01:00:00|20.91|18.92|20.85|18.86|20.92|18.93|20.8|18.82|0
1675386300000|2023-02-03 01:05:00|20.86|18.87|20.86|18.87|20.88|18.89|20.83|18.85|0
1675386600000|2023-02-03 01:10:00|20.87|18.88|21.03|19.03|21.08|19.07|20.86|18.87|0
1675386900000|2023-02-03 01:15:00|21.04|19.04|20.93|18.94|21.06|19.05|20.93|18.94|0
1675387200000|2023-02-03 01:20:00|20.92|18.93|20.78|18.8|20.95|18.95|20.73|18.76|0
1675387500000|2023-02-03 01:25:00|20.79|18.81|20.84|18.85|20.86|18.87|20.76|18.79|0
1675387800000|2023-02-03 01:30:00|20.82|18.84|20.75|18.77|20.84|18.85|20.68|18.71|0
1675388100000|2023-02-03 01:35:00|20.73|18.76|20.7|18.73|20.76|18.78|20.67|18.7|0
1675388400000|2023-02-03 01:40:00|20.71|18.74|20.77|18.8|20.79|18.81|20.71|18.74|0
1675388700000|2023-02-03 01:45:00|20.76|18.78|20.82|18.84|20.82|18.84|20.71|18.74|0
1675389000000|2023-02-03 01:50:00|20.83|18.85|20.82|18.84|20.87|18.88|20.8|18.82|0
1675389300000|2023-02-03 01:55:00|20.81|18.83|20.83|18.85|20.88|18.89|20.81|18.83|0
1675389600000|2023-02-03 02:00:00|20.85|18.86|20.83|18.85|20.85|18.86|20.77|18.79|0
1675389900000|2023-02-03 02:05:00|20.82|18.83|20.89|18.9|20.89|18.9|20.8|18.82|0
1675390200000|2023-02-03 02:10:00|20.88|18.89|21.05|19.04|21.05|19.04|20.86|18.87|0
1675390500000|2023-02-03 02:15:00|21.03|19.03|21|19|21.08|19.07|20.96|18.96|0
1675390800000|2023-02-03 02:20:00|20.98|18.98|20.95|18.96|21|19|20.94|18.94|0
1675391100000|2023-02-03 02:25:00|20.97|18.97|21.06|19.05|21.07|19.07|20.93|18.94|0
1675391400000|2023-02-03 02:30:00|21.04|19.04|20.99|19|21.04|19.04|20.96|18.97|0
1675391700000|2023-02-03 02:35:00|21.01|19.01|21.17|19.15|21.17|19.15|20.99|19|0
1675392000000|2023-02-03 02:40:00|21.18|19.16|21.15|19.13|21.2|19.18|21.1|19.09|0
1675392300000|2023-02-03 02:45:00|21.13|19.12|21.18|19.16|21.23|19.2|21.09|19.08|0
1675392600000|2023-02-03 02:50:00|21.19|19.18|21.19|19.17|21.22|19.2|21.13|19.12|0
1675392900000|2023-02-03 02:55:00|21.18|19.16|21.1|19.09|21.21|19.19|21.1|19.09|0
1675393200000|2023-02-03 03:00:00|21.11|19.1|21.02|19.02|21.11|19.1|21.02|19.02|0
1675393500000|2023-02-03 03:05:00|21.03|19.03|21.05|19.04|21.05|19.04|21.02|19.02|0
1675393800000|2023-02-03 03:10:00|21.03|19.03|21.03|19.03|21.06|19.06|21.02|19.01|0
1675394100000|2023-02-03 03:15:00|21.02|19.01|20.95|18.96|21.05|19.04|20.95|18.96|0
1675394400000|2023-02-03 03:20:00|20.94|18.94|20.98|18.98|20.98|18.98|20.89|18.9|0
1675394700000|2023-02-03 03:25:00|21|19|21|19|21.08|19.07|21|19|0
1675395000000|2023-02-03 03:30:00|21.01|19.01|20.96|18.97|21.03|19.03|20.95|18.95|0
1675395300000|2023-02-03 03:35:00|20.95|18.95|20.92|18.93|20.95|18.95|20.9|18.91|0
1675395600000|2023-02-03 03:40:00|20.93|18.92|20.96|18.97|20.98|18.98|20.92|18.92|0
1675395900000|2023-02-03 03:45:00|20.98|18.98|20.91|18.92|20.99|18.99|20.91|18.92|0
1675396200000|2023-02-03 03:50:00|20.9|18.91|20.93|18.94|20.95|18.95|20.9|18.91|0
1675396500000|2023-02-03 03:55:00|20.94|18.95|20.9|18.91|20.94|18.95|20.88|18.89|0
1675396800000|2023-02-03 04:00:00|20.88|18.89|20.9|18.91|20.94|18.95|20.85|18.86|0
1675397100000|2023-02-03 04:05:00|20.91|18.92|20.88|18.89|20.93|18.93|20.87|18.88|0
1675397400000|2023-02-03 04:10:00|20.89|18.9|20.88|18.89|20.91|18.92|20.86|18.88|0
1675397700000|2023-02-03 04:15:00|20.87|18.88|20.88|18.89|20.89|18.9|20.85|18.86|0
1675398000000|2023-02-03 04:20:00|20.86|18.87|20.88|18.89|20.88|18.89|20.85|18.86|0
1675398300000|2023-02-03 04:25:00|20.89|18.9|20.89|18.9|20.91|18.91|20.87|18.89|0
1675398600000|2023-02-03 04:30:00|20.87|18.89|20.87|18.89|20.89|18.9|20.82|18.84|0
1675398900000|2023-02-03 04:35:00|20.86|18.87|20.83|18.84|20.87|18.89|20.83|18.84|0
1675399200000|2023-02-03 04:40:00|20.81|18.83|20.84|18.86|20.86|18.87|20.81|18.83|0
1675399500000|2023-02-03 04:45:00|20.82|18.84|20.79|18.81|20.84|18.85|20.76|18.78|0
1675399800000|2023-02-03 04:50:00|20.81|18.83|20.79|18.81|20.82|18.84|20.79|18.81|0
1675400100000|2023-02-03 04:55:00|20.81|18.82|20.82|18.84|20.84|18.85|20.78|18.8|0
1675400400000|2023-02-03 05:00:00|20.84|18.85|20.96|18.96|20.96|18.96|20.84|18.85|0
1675400700000|2023-02-03 05:05:00|20.97|18.98|20.86|18.88|20.99|18.99|20.85|18.86|0
1675401000000|2023-02-03 05:10:00|20.85|18.86|20.74|18.77|20.86|18.88|20.74|18.77|0
1675401300000|2023-02-03 05:15:00|20.76|18.78|20.74|18.76|20.77|18.79|20.72|18.75|0
1675401600000|2023-02-03 05:20:00|20.73|18.75|20.75|18.78|20.77|18.79|20.71|18.74|0
1675401900000|2023-02-03 05:25:00|20.77|18.79|20.78|18.8|20.8|18.82|20.71|18.73|0
1675402200000|2023-02-03 05:30:00|20.77|18.79|20.71|18.74|20.78|18.8|20.69|18.72|0
1675402500000|2023-02-03 05:35:00|20.72|18.75|20.69|18.72|20.74|18.76|20.64|18.68|0
1675402800000|2023-02-03 05:40:00|20.7|18.73|20.76|18.79|20.76|18.79|20.67|18.7|0
1675403100000|2023-02-03 05:45:00|20.75|18.77|20.82|18.84|20.84|18.86|20.75|18.77|0
1675403400000|2023-02-03 05:50:00|20.81|18.83|20.87|18.88|20.87|18.88|20.78|18.8|0
1675403700000|2023-02-03 05:55:00|20.9|18.91|20.88|18.9|20.96|18.97|20.87|18.88|0
1675404000000|2023-02-03 06:00:00|20.87|18.88|20.74|18.77|20.88|18.9|20.74|18.77|0
1675404300000|2023-02-03 06:05:00|20.73|18.75|20.8|18.82|20.8|18.82|20.71|18.74|0
1675404600000|2023-02-03 06:10:00|20.79|18.81|20.77|18.79|20.8|18.82|20.74|18.77|0
1675404900000|2023-02-03 06:15:00|20.79|18.81|20.82|18.83|20.86|18.88|20.79|18.81|0
1675405200000|2023-02-03 06:20:00|20.83|18.85|20.83|18.85|20.85|18.86|20.79|18.81|0
1675405500000|2023-02-03 06:25:00|20.84|18.86|20.85|18.86|20.86|18.88|20.82|18.83|0
1675405800000|2023-02-03 06:30:00|20.86|18.87|20.97|18.97|20.98|18.98|20.85|18.86|0
1675406100000|2023-02-03 06:35:00|20.95|18.96|21.01|19.01|21.06|19.06|20.95|18.96|0
1675406400000|2023-02-03 06:40:00|21.03|19.03|20.94|18.94|21.06|19.06|20.94|18.94|0
1675406700000|2023-02-03 06:45:00|20.92|18.93|20.93|18.94|20.97|18.98|20.92|18.93|0
1675407000000|2023-02-03 06:50:00|20.95|18.95|20.89|18.9|20.95|18.95|20.87|18.88|0
1675407300000|2023-02-03 06:55:00|20.88|18.89|20.9|18.91|20.93|18.94|20.86|18.87|0
1675407600000|2023-02-03 07:00:00|20.93|18.94|21.02|19.02|21.07|19.06|20.93|18.94|0
1675407900000|2023-02-03 07:05:00|21.04|19.04|21.13|19.12|21.15|19.13|20.99|18.99|0
1675408200000|2023-02-03 07:10:00|21.12|19.11|21.08|19.08|21.13|19.12|21.02|19.02|0
1675408500000|2023-02-03 07:15:00|21.07|19.06|20.93|18.93|21.07|19.06|20.93|18.93|0
1675408800000|2023-02-03 07:20:00|20.91|18.92|21.02|19.02|21.05|19.05|20.91|18.92|0
1675409100000|2023-02-03 07:25:00|21.03|19.03|21.22|19.2|21.22|19.2|21.02|19.02|0
1675409400000|2023-02-03 07:30:00|21.24|19.21|21.27|19.24|21.3|19.27|21.16|19.14|0
1675409700000|2023-02-03 07:35:00|21.28|19.26|21.47|19.43|21.48|19.43|21.27|19.24|0
1675410000000|2023-02-03 07:40:00|21.46|19.41|21.34|19.3|21.5|19.46|21.31|19.28|0
1675410300000|2023-02-03 07:45:00|21.33|19.31|21.3|19.27|21.44|19.4|21.28|19.25|0
1675410600000|2023-02-03 07:50:00|21.28|19.25|21.37|19.34|21.39|19.35|21.25|19.22|0
1675410900000|2023-02-03 07:55:00|21.39|19.35|21.31|19.28|21.52|19.47|21.29|19.27|0
1675411200000|2023-02-03 08:00:00|21.28|19.25|21.51|19.46|21.64|19.58|21.28|19.25|0
1675411500000|2023-02-03 08:05:00|21.53|19.48|21.59|19.54|21.62|19.56|21.45|19.41|0
1675411800000|2023-02-03 08:10:00|21.61|19.55|21.65|19.59|21.72|19.65|21.56|19.51|0
1675412100000|2023-02-03 08:15:00|21.67|19.61|21.69|19.62|21.77|19.69|21.64|19.58|0
1675412400000|2023-02-03 08:20:00|21.67|19.61|21.81|19.74|21.83|19.75|21.65|19.59|0
1675412700000|2023-02-03 08:25:00|21.82|19.75|21.75|19.68|21.83|19.75|21.6|19.55|0
1675413000000|2023-02-03 08:30:00|21.76|19.69|21.78|19.7|21.81|19.73|21.69|19.63|0
1675413300000|2023-02-03 08:35:00|21.75|19.68|21.68|19.62|21.81|19.73|21.68|19.62|0
1675413600000|2023-02-03 08:40:00|21.69|19.63|21.77|19.7|21.79|19.72|21.54|19.49|0
1675413900000|2023-02-03 08:45:00|21.78|19.72|21.73|19.66|21.86|19.77|21.73|19.66|0
1675414200000|2023-02-03 08:50:00|21.71|19.64|21.69|19.63|21.81|19.73|21.69|19.63|0
1675414500000|2023-02-03 08:55:00|21.71|19.64|21.61|19.55|21.73|19.66|21.56|19.51|0
1675414800000|2023-02-03 09:00:00|21.58|19.52|21.74|19.67|21.8|19.73|21.56|19.51|0
1675415100000|2023-02-03 09:05:00|21.72|19.65|21.61|19.55|21.72|19.65|21.59|19.54|0
1675415400000|2023-02-03 09:10:00|21.59|19.54|21.43|19.39|21.61|19.55|21.39|19.35|0
1675415700000|2023-02-03 09:15:00|21.42|19.38|21.4|19.36|21.46|19.42|21.37|19.33|0
1675416000000|2023-02-03 09:20:00|21.38|19.35|21.4|19.36|21.43|19.39|21.34|19.3|0
1675416300000|2023-02-03 09:25:00|21.43|19.39|21.45|19.4|21.56|19.5|21.43|19.39|0
1675416600000|2023-02-03 09:30:00|21.43|19.39|21.32|19.29|21.46|19.42|21.3|19.27|0
1675416900000|2023-02-03 09:35:00|21.33|19.3|21.24|19.22|21.36|19.33|21.24|19.22|0
1675417200000|2023-02-03 09:40:00|21.23|19.21|21.24|19.21|21.27|19.24|21.19|19.17|0
1675417500000|2023-02-03 09:45:00|21.22|19.2|21.35|19.31|21.35|19.31|21.22|19.2|0
1675417800000|2023-02-03 09:50:00|21.34|19.33|21.36|19.33|21.38|19.35|21.3|19.27|0
1675418100000|2023-02-03 09:55:00|21.38|19.34|21.49|19.44|21.49|19.44|21.27|19.24|0
1675418400000|2023-02-03 10:00:00|21.52|19.47|21.44|19.4|21.55|19.5|21.42|19.38|0
1675418700000|2023-02-03 10:05:00|21.45|19.41|21.47|19.42|21.47|19.42|21.37|19.34|0
1675419000000|2023-02-03 10:10:00|21.46|19.41|21.55|19.49|21.56|19.51|21.44|19.4|0
1675419300000|2023-02-03 10:15:00|21.56|19.51|21.54|19.49|21.64|19.58|21.48|19.44|0
1675419600000|2023-02-03 10:20:00|21.56|19.51|21.66|19.59|21.66|19.59|21.54|19.49|0
1675419900000|2023-02-03 10:25:00|21.64|19.58|21.7|19.64|21.7|19.64|21.59|19.53|0
1675420200000|2023-02-03 10:30:00|21.69|19.62|21.64|19.58|21.77|19.69|21.61|19.55|0
1675420500000|2023-02-03 10:35:00|21.67|19.61|21.6|19.55|21.69|19.62|21.6|19.55|0
1675420800000|2023-02-03 10:40:00|21.62|19.56|21.57|19.52|21.63|19.57|21.48|19.44|0
1675421100000|2023-02-03 10:45:00|21.55|19.5|21.51|19.46|21.57|19.52|21.47|19.43|0
1675421400000|2023-02-03 10:50:00|21.49|19.44|21.47|19.43|21.52|19.47|21.45|19.41|0
1675421700000|2023-02-03 10:55:00|21.48|19.44|21.44|19.4|21.49|19.44|21.39|19.36|0
1675422000000|2023-02-03 11:00:00|21.46|19.41|21.53|19.48|21.55|19.5|21.44|19.4|0
1675422300000|2023-02-03 11:05:00|21.55|19.5|21.69|19.63|21.73|19.66|21.55|19.5|0
1675422600000|2023-02-03 11:10:00|21.71|19.64|21.63|19.57|21.79|19.71|21.63|19.57|0
1675422900000|2023-02-03 11:15:00|21.64|19.58|21.67|19.61|21.74|19.67|21.6|19.54|0
1675423200000|2023-02-03 11:20:00|21.69|19.62|21.51|19.46|21.72|19.65|21.5|19.45|0
1675423500000|2023-02-03 11:25:00|21.52|19.47|21.43|19.39|21.53|19.48|21.4|19.36|0
1675423800000|2023-02-03 11:30:00|21.45|19.41|21.21|19.19|21.45|19.41|21.19|19.18|0
1675424100000|2023-02-03 11:35:00|21.22|19.2|21.27|19.25|21.32|19.29|21.2|19.18|0
1675424400000|2023-02-03 11:40:00|21.26|19.23|21.21|19.19|21.27|19.25|21.13|19.12|0
1675424700000|2023-02-03 11:45:00|21.22|19.2|21.43|19.39|21.43|19.39|21.16|19.15|0
1675425000000|2023-02-03 11:50:00|21.38|19.34|21.27|19.24|21.42|19.38|21.24|19.21|0
1675425300000|2023-02-03 11:55:00|21.28|19.26|21.35|19.31|21.41|19.37|21.27|19.24|0
1675425600000|2023-02-03 12:00:00|21.33|19.3|21.12|19.11|21.35|19.31|21.09|19.09|0
1675425900000|2023-02-03 12:05:00|21.13|19.12|21|19|21.2|19.18|21|19|0
1675426200000|2023-02-03 12:10:00|21.01|19.01|20.94|18.94|21.03|19.03|20.89|18.9|0
1675426500000|2023-02-03 12:15:00|20.92|18.93|21.03|19.02|21.09|19.08|20.87|18.89|0
1675426800000|2023-02-03 12:20:00|21.06|19.05|21.12|19.11|21.14|19.12|21.04|19.04|0
1675427100000|2023-02-03 12:25:00|21.1|19.09|21.1|19.09|21.26|19.24|21.1|19.09|0
1675427400000|2023-02-03 12:30:00|21.12|19.11|21.15|19.13|21.23|19.21|21.1|19.09|0
1675427700000|2023-02-03 12:35:00|21.13|19.12|21.07|19.06|21.16|19.15|21.07|19.06|0
1675428000000|2023-02-03 12:40:00|21.05|19.05|20.93|18.93|21.08|19.08|20.93|18.93|0
1675428300000|2023-02-03 12:45:00|20.94|18.95|20.77|18.79|20.94|18.95|20.77|18.79|0
1675428600000|2023-02-03 12:50:00|20.79|18.81|20.8|18.82|20.91|18.92|20.74|18.77|0
1675428900000|2023-02-03 12:55:00|20.79|18.81|20.74|18.76|20.85|18.86|20.68|18.71|0
1675429200000|2023-02-03 13:00:00|20.73|18.72|20.66|18.69|20.8|18.82|20.65|18.68|0
1675429500000|2023-02-03 13:05:00|20.65|18.68|20.58|18.62|20.68|18.71|20.55|18.6|0
1675429800000|2023-02-03 13:10:00|20.6|18.64|20.49|18.54|20.6|18.64|20.48|18.53|0
1675430100000|2023-02-03 13:15:00|20.51|18.55|20.57|18.61|20.63|18.66|20.44|18.5|0
1675430400000|2023-02-03 13:20:00|20.58|18.62|20.78|18.8|20.78|18.8|20.57|18.61|0
1675430700000|2023-02-03 13:25:00|20.83|18.84|20.62|18.65|20.83|18.84|20.62|18.65|0
1675431000000|2023-02-03 13:30:00|20.68|18.71|21.05|19.04|22.62|20.47|20.61|18.65|0
1675431300000|2023-02-03 13:35:00|20.98|18.98|20.79|18.81|21.61|19.55|20.58|18.62|0
1675431600000|2023-02-03 13:40:00|20.82|18.84|21.38|19.34|21.63|19.57|20.75|18.77|0
1675431900000|2023-02-03 13:45:00|21.41|19.37|21.94|19.85|22.11|20|21.33|19.3|0
1675432200000|2023-02-03 13:50:00|21.93|19.84|21.91|19.82|22.07|19.97|21.57|19.51|0
1675432500000|2023-02-03 13:55:00|21.94|19.85|21.92|19.83|22.23|20.12|21.81|19.73|0
1675432800000|2023-02-03 14:00:00|21.91|19.82|21.99|19.89|22.23|20.12|21.81|19.73|0
1675433100000|2023-02-03 14:05:00|22.05|19.95|22.38|20.25|22.38|20.25|21.95|19.86|0
1675433400000|2023-02-03 14:10:00|22.41|20.28|21.83|19.75|22.43|20.29|21.37|19.33|0
1675433700000|2023-02-03 14:15:00|21.82|19.74|21.77|19.69|21.9|19.81|21.57|19.52|0
1675434000000|2023-02-03 14:20:00|21.75|19.68|21.85|19.77|21.9|19.81|21.7|19.63|0
1675434300000|2023-02-03 14:25:00|21.86|19.78|21.59|19.53|22.09|19.99|21.5|19.45|0
1675434600000|2023-02-03 14:30:00|21.67|19.6|21.04|19.04|21.67|19.6|20.93|18.94|0
1675434900000|2023-02-03 14:35:00|21.02|19.02|20.46|18.51|21.26|19.24|20.45|18.5|0
1675435200000|2023-02-03 14:40:00|20.49|18.54|20.41|18.46|20.6|18.64|20.22|18.29|0
1675435500000|2023-02-03 14:45:00|20.47|18.52|20.09|18.18|20.63|18.67|19.85|17.96|0
1675435800000|2023-02-03 14:50:00|20.08|18.17|20.51|18.56|21.63|19.57|19.91|18.01|0
1675436100000|2023-02-03 14:55:00|20.53|18.57|20.66|18.69|20.84|18.86|20.36|18.42|0
1675436400000|2023-02-03 15:00:00|21.21|19.19|21.02|19.02|21.48|19.44|20.54|18.58|0
1675436700000|2023-02-03 15:05:00|21.1|19.09|20.94|18.95|21.47|19.42|20.94|18.95|0
1675437000000|2023-02-03 15:10:00|20.99|18.99|20.16|18.24|21.21|19.19|20.16|18.24|0
1675437300000|2023-02-03 15:15:00|20.17|18.25|20.02|18.11|20.32|18.39|19.63|17.76|0
1675437600000|2023-02-03 15:20:00|20.08|18.17|19.94|18.04|20.81|18.83|19.89|17.99|0
1675437900000|2023-02-03 15:25:00|19.91|18.02|20.35|18.41|20.35|18.41|19.81|17.92|0
1675438200000|2023-02-03 15:30:00|20.39|18.45|19.87|17.98|20.45|18.51|19.87|17.98|0
1675438500000|2023-02-03 15:35:00|19.82|17.94|20.04|18.13|20.43|18.48|19.79|17.91|0
1675438800000|2023-02-03 15:40:00|20.05|18.14|20.29|18.36|20.55|18.59|20.05|18.14|0
1675439100000|2023-02-03 15:45:00|20.25|18.32|20.43|18.48|20.43|18.48|20.22|18.29|0
1675439400000|2023-02-03 15:50:00|20.41|18.47|20.71|18.74|20.82|18.84|20.41|18.47|0
1675439700000|2023-02-03 15:55:00|20.76|18.78|20.74|18.77|21.04|19.04|20.67|18.7|0
1675440000000|2023-02-03 16:00:00|20.76|18.78|20.62|18.65|20.76|18.78|20.36|18.42|0
1675440300000|2023-02-03 16:05:00|20.6|18.64|20.68|18.71|20.76|18.78|20.47|18.52|0
1675440600000|2023-02-03 16:10:00|20.62|18.65|20.31|18.38|20.66|18.69|20.3|18.37|0
1675440900000|2023-02-03 16:15:00|20.3|18.37|20.57|18.61|20.58|18.62|20.16|18.24|0
1675441200000|2023-02-03 16:20:00|20.55|18.6|20.39|18.45|20.74|18.76|20.3|18.36|0
1675441500000|2023-02-03 16:25:00|20.37|18.43|20.59|18.63|20.85|18.86|20.37|18.43|0
1675441800000|2023-02-03 16:30:00|20.53|18.57|20.27|18.34|20.63|18.67|20.26|18.33|0
1675442100000|2023-02-03 16:35:00|20.26|18.33|20.84|18.86|20.97|18.97|20.23|18.3|0
1675442400000|2023-02-03 16:40:00|20.87|18.89|20.75|18.77|21.01|19.01|20.46|18.52|0
1675442700000|2023-02-03 16:45:00|20.74|18.76|21.34|19.3|21.34|19.3|20.66|18.69|0
1675443000000|2023-02-03 16:50:00|21.35|19.32|21.15|19.13|21.37|19.33|20.95|18.95|0
1675443300000|2023-02-03 16:55:00|21.16|19.15|21.54|19.49|21.62|19.56|21.01|19.01|0
1675443600000|2023-02-03 17:00:00|21.6|19.54|21.29|19.26|21.66|19.6|21.22|19.2|0
1675443900000|2023-02-03 17:05:00|21.25|19.23|21.22|19.2|21.33|19.3|21.07|19.06|0
1675444200000|2023-02-03 17:10:00|21.21|19.19|20.87|18.88|21.21|19.19|20.85|18.87|0
1675444500000|2023-02-03 17:15:00|20.88|18.89|20.77|18.79|20.96|18.96|20.71|18.74|0
1675444800000|2023-02-03 17:20:00|20.79|18.81|20.59|18.63|20.9|18.91|20.55|18.59|0
1675445100000|2023-02-03 17:25:00|20.61|18.64|20.7|18.72|20.73|18.75|20.54|18.59|0
1675445400000|2023-02-03 17:30:00|20.68|18.71|20.65|18.68|20.74|18.77|20.59|18.63|0
1675445700000|2023-02-03 17:35:00|20.66|18.7|20.66|18.69|20.69|18.72|20.5|18.54|0
1675446000000|2023-02-03 17:40:00|20.69|18.72|20.69|18.72|20.71|18.73|20.47|18.52|0
1675446300000|2023-02-03 17:45:00|20.68|18.71|20.9|18.91|20.93|18.94|20.57|18.61|0
1675446600000|2023-02-03 17:50:00|20.89|18.9|21.07|19.06|21.2|19.18|20.78|18.8|0
1675446900000|2023-02-03 17:55:00|21.1|19.09|21.01|19.01|22.02|19.92|20.91|18.92|0
1675447200000|2023-02-03 18:00:00|21.07|19.06|21.93|19.84|21.94|19.85|21.07|19.06|0
1675447500000|2023-02-03 18:05:00|21.86|19.78|22.39|20.25|22.41|20.28|21.67|19.61|0
1675447800000|2023-02-03 18:10:00|22.44|20.26|22.1|20|22.59|20.44|22.1|20|0
1675448100000|2023-02-03 18:15:00|22.13|20.02|22.13|20.02|22.28|20.16|21.99|19.89|0
1675448400000|2023-02-03 18:20:00|22.12|20.01|22.19|20.08|22.31|20.18|21.87|19.79|0
1675448700000|2023-02-03 18:25:00|22.21|20.1|22.37|20.24|22.41|20.27|22.08|19.98|0
1675449000000|2023-02-03 18:30:00|22.42|20.29|22.62|20.46|22.77|20.6|22.39|20.26|0
1675449300000|2023-02-03 18:35:00|22.64|20.48|22.38|20.25|22.73|20.57|22.26|20.14|0
1675449600000|2023-02-03 18:40:00|22.35|20.23|22.88|20.7|22.92|20.73|22.34|20.21|0
1675449900000|2023-02-03 18:45:00|22.92|20.73|22.68|20.52|23.22|21.01|22.55|20.4|0
1675450200000|2023-02-03 18:50:00|22.66|20.51|22.16|20.05|22.66|20.51|22.12|20.02|0
1675450500000|2023-02-03 18:55:00|22.19|20.07|22.37|20.24|22.41|20.28|22.07|19.96|0
1675450800000|2023-02-03 19:00:00|22.38|20.25|22.53|20.38|22.61|20.46|22.32|20.19|0
1675451100000|2023-02-03 19:05:00|22.55|20.4|22.5|20.36|22.68|20.52|22.2|20.09|0
1675451400000|2023-02-03 19:10:00|22.46|20.32|21.65|19.59|22.84|20.67|21.65|19.59|0
1675451700000|2023-02-03 19:15:00|21.66|19.6|22.07|19.97|22.18|20.07|21.66|19.6|0
1675452000000|2023-02-03 19:20:00|21.99|19.89|22.23|20.12|22.28|20.16|21.84|19.76|0
1675452300000|2023-02-03 19:25:00|22.25|20.13|21.87|19.79|22.31|20.19|21.86|19.77|0
1675452600000|2023-02-03 19:30:00|21.91|19.82|22.05|19.95|22.38|20.25|21.9|19.82|0
1675452900000|2023-02-03 19:35:00|22.07|19.96|21.55|19.5|22.08|19.98|21.5|19.45|0
1675453200000|2023-02-03 19:40:00|21.53|19.48|21.89|19.8|21.92|19.83|21.47|19.42|0
1675453500000|2023-02-03 19:45:00|21.9|19.82|21.85|19.77|22.08|19.98|21.85|19.77|0
1675453800000|2023-02-03 19:50:00|21.87|19.79|21.92|19.83|22.16|20.05|21.85|19.77|0
1675454100000|2023-02-03 19:55:00|21.95|19.86|22.32|20.2|22.51|20.36|21.82|19.74|0
1675454400000|2023-02-03 20:00:00|22.41|20.27|22.62|20.47|22.81|20.63|22.37|20.24|0
1675454700000|2023-02-03 20:05:00|22.65|20.5|21.42|19.38|22.8|20.63|21.37|19.34|0
1675455000000|2023-02-03 20:10:00|21.43|19.39|21.15|19.13|21.6|19.54|21.13|19.12|0
1675455300000|2023-02-03 20:15:00|21.21|19.19|20.86|18.87|21.34|19.3|20.71|18.74|0
1675455600000|2023-02-03 20:20:00|20.81|18.83|21.76|19.68|21.98|19.89|20.8|18.82|0
1675455900000|2023-02-03 20:25:00|21.72|19.66|21.9|19.82|21.9|19.82|21.53|19.48|0
1675456200000|2023-02-03 20:30:00|21.92|19.83|22.08|19.98|22.1|19.99|21.61|19.55|0
1675456500000|2023-02-03 20:35:00|22.1|19.99|22.19|20.08|22.28|20.15|21.95|19.86|0
1675456800000|2023-02-03 20:40:00|22.18|20.06|22.14|20.03|22.23|20.11|21.83|19.75|0
1675457100000|2023-02-03 20:45:00|22.17|20.06|22.37|20.24|22.42|20.29|22.03|19.93|0
1675457400000|2023-02-03 20:50:00|22.32|20.2|21.81|19.74|22.42|20.29|21.8|19.72|0
1675457700000|2023-02-03 20:55:00|21.78|19.71|21.93|19.84|21.96|19.87|21.72|19.65|0
1675458000000|2023-02-03 21:00:00|21.96|19.87|21.99|19.9|22.04|19.94|21.93|19.84|0
1675458300000|2023-02-03 21:05:00|21.97|19.88|22.09|19.98|22.09|19.98|21.97|19.88|0
1675458600000|2023-02-03 21:10:00|22.14|20.03|22.07|19.97|22.22|20.1|22.05|19.95|0
1675646100000|2023-02-06 01:15:00|21.81|19.73|21.81|19.73|21.81|19.73|21.78|19.7|0
1675646400000|2023-02-06 01:20:00|21.82|19.75|21.87|19.79|21.89|19.8|21.81|19.73|0
1675646700000|2023-02-06 01:25:00|21.89|19.8|21.9|19.82|21.92|19.83|21.87|19.79|0
1675647000000|2023-02-06 01:30:00|21.92|19.83|21.85|19.77|22.13|20.03|21.79|19.71|0
1675647300000|2023-02-06 01:35:00|21.87|19.79|21.67|19.61|21.89|19.8|21.64|19.58|0
1675647600000|2023-02-06 01:40:00|21.69|19.62|21.62|19.56|21.72|19.65|21.57|19.52|0
1675647900000|2023-02-06 01:45:00|21.64|19.58|21.67|19.61|21.7|19.64|21.62|19.56|0
1675648200000|2023-02-06 01:50:00|21.69|19.62|21.7|19.63|21.7|19.64|21.64|19.58|0
1675648500000|2023-02-06 01:55:00|21.69|19.62|21.7|19.63|21.75|19.68|21.68|19.62|0
1675648800000|2023-02-06 02:00:00|21.72|19.65|21.63|19.57|21.86|19.78|21.63|19.57|0
1675649100000|2023-02-06 02:05:00|21.65|19.59|21.73|19.66|21.73|19.66|21.65|19.59|0
1675649400000|2023-02-06 02:10:00|21.78|19.7|21.75|19.67|21.8|19.72|21.63|19.57|0
1675649700000|2023-02-06 02:15:00|21.76|19.69|21.78|19.7|21.84|19.76|21.76|19.69|0
1675650000000|2023-02-06 02:20:00|21.79|19.72|21.76|19.69|21.79|19.72|21.73|19.66|0
1675650300000|2023-02-06 02:25:00|21.74|19.67|21.82|19.74|21.82|19.74|21.73|19.66|0
1675650600000|2023-02-06 02:30:00|21.84|19.76|21.84|19.76|21.86|19.77|21.81|19.73|0
1675650900000|2023-02-06 02:35:00|21.82|19.74|21.84|19.76|21.92|19.83|21.67|19.61|0
1675651200000|2023-02-06 02:40:00|21.82|19.74|21.9|19.82|21.9|19.82|21.82|19.74|0
1675651500000|2023-02-06 02:45:00|21.91|19.83|21.95|19.86|22.02|19.92|21.9|19.82|0
1675651800000|2023-02-06 02:50:00|21.97|19.87|22.01|19.92|22.03|19.93|21.93|19.84|0
1675652100000|2023-02-06 02:55:00|22.03|19.93|22|19.9|22.03|19.93|21.98|19.89|0
1675652400000|2023-02-06 03:00:00|22.01|19.92|21.95|19.86|22.01|19.92|21.93|19.84|0
1675652700000|2023-02-06 03:05:00|21.93|19.84|21.98|19.88|22.03|19.93|21.91|19.83|0
1675653000000|2023-02-06 03:10:00|21.96|19.87|22.04|19.94|22.04|19.94|21.96|19.87|0
1675653300000|2023-02-06 03:15:00|22.07|19.97|21.99|19.9|22.07|19.97|21.94|19.85|0
1675653600000|2023-02-06 03:20:00|22.01|19.91|22.06|19.96|22.07|19.97|21.99|19.9|0
1675653900000|2023-02-06 03:25:00|22.04|19.94|21.98|19.89|22.07|19.97|21.97|19.88|0
1675654200000|2023-02-06 03:30:00|21.99|19.88|22|19.91|22.02|19.92|21.97|19.88|0
1675654500000|2023-02-06 03:35:00|22.01|19.92|21.99|19.89|22.02|19.92|21.97|19.88|0
1675654800000|2023-02-06 03:40:00|22|19.9|22.07|19.97|22.07|19.97|21.99|19.89|0
1675655100000|2023-02-06 03:45:00|22.06|19.96|22|19.91|22.07|19.97|21.98|19.89|0
1675655400000|2023-02-06 03:50:00|21.98|19.9|22.03|19.93|22.03|19.93|21.97|19.87|0
1675655700000|2023-02-06 03:55:00|22.05|19.95|22.05|19.95|22.06|19.96|22.03|19.93|0
1675656000000|2023-02-06 04:00:00|22.06|19.96|22.05|19.95|22.08|19.98|22.03|19.93|0
1675656300000|2023-02-06 04:05:00|22.06|19.96|22.04|19.95|22.19|20.08|22.04|19.95|0
1675656600000|2023-02-06 04:10:00|22.03|19.93|21.99|19.9|22.03|19.93|21.96|19.87|0
1675656900000|2023-02-06 04:15:00|22|19.91|21.98|19.88|22.03|19.93|21.89|19.81|0
1675657200000|2023-02-06 04:20:00|21.96|19.87|22.01|19.91|22.03|19.93|21.92|19.83|0
1675657500000|2023-02-06 04:25:00|21.99|19.9|22.02|19.93|22.04|19.94|21.99|19.9|0
1675657800000|2023-02-06 04:30:00|22.04|19.94|22.04|19.94|22.06|19.96|22.02|19.92|0
1675658100000|2023-02-06 04:35:00|22.02|19.92|22.02|19.92|22.02|19.92|21.99|19.89|0
1675658400000|2023-02-06 04:40:00|22.04|19.94|22.07|19.97|22.12|20.01|22.04|19.94|0
1675658700000|2023-02-06 04:45:00|22.06|19.96|22.07|19.97|22.1|20|22.05|19.95|0
1675659000000|2023-02-06 04:50:00|22.08|19.98|22.08|19.98|22.12|20.01|22.07|19.97|0
1675659300000|2023-02-06 04:55:00|22.1|19.99|22.07|19.96|22.12|20.01|22.05|19.95|0
1675659600000|2023-02-06 05:00:00|22.05|19.95|22.01|19.92|22.13|20.02|22.01|19.92|0
1675659900000|2023-02-06 05:05:00|22.03|19.93|22.1|19.99|22.11|20.01|22.03|19.93|0
1675660200000|2023-02-06 05:10:00|22.11|20.01|22.11|20.01|22.11|20.01|22.05|19.95|0
1675660500000|2023-02-06 05:15:00|22.09|19.99|22.18|20.06|22.21|20.09|22.09|19.99|0
1675660800000|2023-02-06 05:20:00|22.16|20.05|22.31|20.18|22.34|20.21|22.16|20.05|0
1675661100000|2023-02-06 05:25:00|22.32|20.2|22.29|20.17|22.39|20.26|22.27|20.15|0
1675661400000|2023-02-06 05:30:00|22.27|20.15|22.27|20.15|22.31|20.18|22.22|20.11|0
1675661700000|2023-02-06 05:35:00|22.26|20.14|22.24|20.12|22.32|20.2|22.22|20.1|0
1675662000000|2023-02-06 05:40:00|22.22|20.1|22.19|20.07|22.22|20.1|22.12|20.01|0
1675662300000|2023-02-06 05:45:00|22.17|20.06|22.14|20.03|22.19|20.07|22.1|20|0
1675662600000|2023-02-06 05:50:00|22.15|20.04|22.07|19.97|22.17|20.06|22.04|19.94|0
1675662900000|2023-02-06 05:55:00|22.08|19.98|22.03|19.94|22.15|20.04|22.02|19.92|0
1675663200000|2023-02-06 06:00:00|22.02|19.93|22.05|19.95|22.07|19.96|21.98|19.89|0
1675663500000|2023-02-06 06:05:00|22.03|19.93|22.05|19.95|22.08|19.98|22|19.9|0
1675663800000|2023-02-06 06:10:00|22.06|19.96|22.03|19.93|22.08|19.98|21.98|19.89|0
1675664100000|2023-02-06 06:15:00|22.01|19.92|22.13|20.02|22.14|20.04|22.01|19.92|0
1675664400000|2023-02-06 06:20:00|22.09|19.99|22.18|20.06|22.19|20.08|22.09|19.99|0
1675664700000|2023-02-06 06:25:00|22.16|20.05|21.96|19.87|22.18|20.06|21.96|19.87|0
1675665000000|2023-02-06 06:30:00|21.94|19.85|22.21|20.09|22.26|20.14|21.94|19.85|0
1675665300000|2023-02-06 06:35:00|22.2|20.06|22.19|20.08|22.21|20.09|22.12|20.02|0
1675665600000|2023-02-06 06:40:00|22.2|20.09|22.17|20.06|22.24|20.12|22.16|20.05|0
1675665900000|2023-02-06 06:45:00|22.19|20.08|22.22|20.1|22.27|20.15|22.19|20.08|0
1675666200000|2023-02-06 06:50:00|22.23|20.11|22.39|20.25|22.4|20.27|22.17|20.06|0
1675666500000|2023-02-06 06:55:00|22.37|20.24|22.37|20.24|22.4|20.27|22.34|20.21|0
1675666800000|2023-02-06 07:00:00|22.34|20.22|22.45|20.31|22.45|20.31|22.28|20.16|0
1675667100000|2023-02-06 07:05:00|22.46|20.32|22.32|20.19|22.48|20.34|22.3|20.17|0
1675667400000|2023-02-06 07:10:00|22.33|20.21|22.37|20.24|22.41|20.27|22.28|20.16|0
1675667700000|2023-02-06 07:15:00|22.38|20.25|22.29|20.17|22.38|20.25|22.2|20.08|0
1675668000000|2023-02-06 07:20:00|22.28|20.16|22.34|20.22|22.36|20.23|22.23|20.11|0
1675668300000|2023-02-06 07:25:00|22.36|20.23|22.28|20.16|22.36|20.23|22.21|20.1|0
1675668600000|2023-02-06 07:30:00|22.33|20.2|22.22|20.1|22.36|20.23|22.21|20.09|0
1675668900000|2023-02-06 07:35:00|22.23|20.11|22.16|20.05|22.24|20.12|22.16|20.05|0
1675669200000|2023-02-06 07:40:00|22.17|20.06|22.27|20.15|22.32|20.2|22.17|20.06|0
1675669500000|2023-02-06 07:45:00|22.29|20.17|22.29|20.17|22.34|20.21|22.24|20.12|0
1675669800000|2023-02-06 07:50:00|22.27|20.15|22.24|20.12|22.35|20.23|22.2|20.09|0
1675670100000|2023-02-06 07:55:00|22.25|20.13|22.22|20.1|22.29|20.16|22.19|20.07|0
1675670400000|2023-02-06 08:00:00|22.19|20.08|22.15|20.04|22.39|20.26|22.1|20|0
1675670700000|2023-02-06 08:05:00|22.14|20.03|22.17|20.06|22.28|20.16|22.07|19.97|0
1675671000000|2023-02-06 08:10:00|22.18|20.09|22.07|19.96|22.22|20.1|22.05|19.95|0
1675671300000|2023-02-06 08:15:00|22.03|19.94|22.21|20.09|22.23|20.11|22.03|19.94|0
1675671600000|2023-02-06 08:20:00|22.2|20.08|21.71|19.64|22.26|20.14|21.03|19.03|0
1675671900000|2023-02-06 08:25:00|21.72|19.65|21.85|19.77|21.9|19.81|21.67|19.61|0
1675672200000|2023-02-06 08:30:00|21.87|19.78|21.6|19.54|21.88|19.8|21.5|19.46|0
1675672500000|2023-02-06 08:35:00|21.62|19.56|21.57|19.51|21.67|19.6|21.55|19.5|0
1675672800000|2023-02-06 08:40:00|21.55|19.5|21.52|19.47|21.59|19.54|21.49|19.44|0
1675673100000|2023-02-06 08:45:00|21.5|19.45|21.59|19.53|21.7|19.63|21.48|19.44|0
1675673400000|2023-02-06 08:50:00|21.57|19.52|21.66|19.6|21.66|19.6|21.5|19.45|0
1675673700000|2023-02-06 08:55:00|21.68|19.61|21.79|19.72|21.84|19.76|21.65|19.58|0
1675674000000|2023-02-06 09:00:00|21.78|19.7|21.89|19.81|21.92|19.84|21.78|19.7|0
1675674300000|2023-02-06 09:05:00|21.87|19.79|21.89|19.8|21.89|19.81|21.74|19.67|0
1675674600000|2023-02-06 09:10:00|21.91|19.82|22.1|20|22.14|20.03|21.82|19.74|0
1675674900000|2023-02-06 09:15:00|22.09|19.98|22.12|20.01|22.22|20.1|22.07|19.97|0
1675675200000|2023-02-06 09:20:00|22.1|20|22.07|19.97|22.12|20.01|22|19.91|0
1675675500000|2023-02-06 09:25:00|22.08|19.98|22.07|19.97|22.1|20|21.95|19.86|0
1675675800000|2023-02-06 09:30:00|22.05|19.95|21.97|19.87|22.05|19.95|21.85|19.77|0
1675676100000|2023-02-06 09:35:00|21.95|19.86|22.33|20.2|22.36|20.23|21.93|19.84|0
1675676400000|2023-02-06 09:40:00|22.31|20.19|22.55|20.4|22.56|20.41|22.29|20.17|0
1675676700000|2023-02-06 09:45:00|22.56|20.41|22.51|20.37|22.6|20.44|22.48|20.34|0
1675677000000|2023-02-06 09:50:00|22.53|20.38|22.64|20.49|22.7|20.53|22.51|20.37|0
1675677300000|2023-02-06 09:55:00|22.65|20.5|22.76|20.6|22.78|20.61|22.63|20.47|0
1675677600000|2023-02-06 10:00:00|22.78|20.59|22.86|20.69|22.95|20.77|22.73|20.56|0
1675677900000|2023-02-06 10:05:00|22.88|20.7|22.85|20.67|22.9|20.72|22.76|20.59|0
1675678200000|2023-02-06 10:10:00|22.83|20.65|22.71|20.55|22.85|20.67|22.71|20.55|0
1675678500000|2023-02-06 10:15:00|22.72|20.56|22.88|20.7|22.88|20.7|22.69|20.53|0
1675678800000|2023-02-06 10:20:00|22.86|20.68|22.91|20.73|22.93|20.74|22.8|20.63|0
1675679100000|2023-02-06 10:25:00|22.88|20.7|22.94|20.76|23.05|20.85|22.88|20.7|0
1675679400000|2023-02-06 10:30:00|22.96|20.75|22.98|20.79|22.99|20.8|22.89|20.71|0
1675679700000|2023-02-06 10:35:00|22.99|20.8|23.1|20.9|23.13|20.93|22.93|20.74|0
1675680000000|2023-02-06 10:40:00|23.11|20.91|23.06|20.87|23.13|20.93|22.96|20.77|0
1675680300000|2023-02-06 10:45:00|23.04|20.85|23.23|21.02|23.25|21.04|22.96|20.77|0
1675680600000|2023-02-06 10:50:00|23.22|21.01|22.96|20.77|23.25|21.04|22.96|20.77|0
1675680900000|2023-02-06 10:55:00|22.95|20.76|22.83|20.66|22.96|20.77|22.8|20.63|0
1675681200000|2023-02-06 11:00:00|22.82|20.64|23.04|20.84|23.06|20.86|22.8|20.63|0
1675681500000|2023-02-06 11:05:00|23.02|20.83|23.02|20.83|23.04|20.84|22.93|20.75|0
1675681800000|2023-02-06 11:10:00|23.04|20.84|23.05|20.86|23.16|20.95|22.99|20.8|0
1675682100000|2023-02-06 11:15:00|23.03|20.83|22.95|20.76|23.03|20.83|22.86|20.69|0
1675682400000|2023-02-06 11:20:00|22.93|20.75|22.96|20.78|23.05|20.86|22.91|20.73|0
1675682700000|2023-02-06 11:25:00|22.95|20.76|22.96|20.78|23.03|20.84|22.89|20.71|0
1675683000000|2023-02-06 11:30:00|23.02|20.82|23.15|20.95|23.15|20.95|22.98|20.79|0
1675683300000|2023-02-06 11:35:00|23.14|20.93|23|20.81|23.14|20.93|23|20.81|0
1675683600000|2023-02-06 11:40:00|23.01|20.82|22.88|20.7|23.03|20.84|22.87|20.7|0
1675683900000|2023-02-06 11:45:00|22.89|20.71|22.68|20.52|22.92|20.73|22.68|20.52|0
1675684200000|2023-02-06 11:50:00|22.7|20.54|22.65|20.49|22.8|20.63|22.65|20.49|0
1675684500000|2023-02-06 11:55:00|22.67|20.51|22.58|20.43|22.69|20.53|22.55|20.4|0
1675684800000|2023-02-06 12:00:00|22.55|20.4|22.61|20.46|22.63|20.47|22.41|20.28|0
1675685100000|2023-02-06 12:05:00|22.62|20.47|22.41|20.27|22.62|20.47|22.4|20.27|0
1675685400000|2023-02-06 12:10:00|22.39|20.26|22.34|20.21|22.42|20.29|22.29|20.17|0
1675685700000|2023-02-06 12:15:00|22.32|20.2|22.56|20.41|22.56|20.41|22.3|20.18|0
1675686000000|2023-02-06 12:20:00|22.57|20.42|22.62|20.47|22.62|20.47|22.45|20.32|0
1675686300000|2023-02-06 12:25:00|22.61|20.45|22.47|20.33|22.64|20.48|22.47|20.33|0
1675686600000|2023-02-06 12:30:00|22.46|20.32|22.49|20.34|22.62|20.47|22.45|20.31|0
1675686900000|2023-02-06 12:35:00|22.47|20.33|22.21|20.1|22.5|20.36|22.18|20.07|0
1675687200000|2023-02-06 12:40:00|22.23|20.11|22.11|20.01|22.25|20.13|22.06|19.96|0
1675687500000|2023-02-06 12:45:00|22.1|19.99|22.01|19.92|22.15|20.04|22|19.9|0
1675687800000|2023-02-06 12:50:00|22|19.9|22.08|19.97|22.1|19.99|21.99|19.9|0
1675688100000|2023-02-06 12:55:00|22.09|19.98|22.09|19.99|22.14|20.03|22.03|19.93|0
1675688400000|2023-02-06 13:00:00|22.08|19.97|22.21|20.09|22.24|20.12|22.04|19.94|0
1675688700000|2023-02-06 13:05:00|22.22|20.1|22.21|20.09|22.36|20.23|22.19|20.08|0
1675689000000|2023-02-06 13:10:00|22.22|20.11|22.22|20.11|22.26|20.14|22.16|20.05|0
1675689300000|2023-02-06 13:15:00|22.24|20.12|22.09|19.98|22.26|20.14|22.09|19.98|0
1675689600000|2023-02-06 13:20:00|22.1|20|22.24|20.12|22.24|20.12|21.99|19.89|0
1675689900000|2023-02-06 13:25:00|22.25|20.13|22.2|20.09|22.29|20.16|22.12|20.01|0
1675690200000|2023-02-06 13:30:00|22.17|20.06|22.56|20.41|22.61|20.45|22.13|20.03|0
1675690500000|2023-02-06 13:35:00|22.57|20.42|22.3|20.18|23.1|20.9|22.29|20.16|0
1675690800000|2023-02-06 13:40:00|22.32|20.2|22.07|19.97|22.35|20.23|22.03|19.94|0
1675691100000|2023-02-06 13:45:00|22.08|19.98|22.37|20.24|22.39|20.25|22.08|19.98|0
1675691400000|2023-02-06 13:50:00|22.39|20.25|22.2|20.09|22.42|20.28|22.2|20.09|0
1675691700000|2023-02-06 13:55:00|22.23|20.12|22.15|20.04|22.32|20.19|22.13|20.02|0
1675692000000|2023-02-06 14:00:00|22.2|20.08|22.08|19.98|22.2|20.08|22.08|19.98|0
1675692300000|2023-02-06 14:05:00|22.06|19.96|22.16|20.05|22.21|20.1|22|19.9|0
1675692600000|2023-02-06 14:10:00|22.18|20.07|22.19|20.08|22.28|20.16|22.16|20.05|0
1675692900000|2023-02-06 14:15:00|22.21|20.1|22.04|19.94|22.28|20.16|22.04|19.94|0
1675693200000|2023-02-06 14:20:00|22.08|19.97|21.92|19.84|22.08|19.97|21.83|19.75|0
1675693500000|2023-02-06 14:25:00|21.97|19.88|21.89|19.81|22.01|19.91|21.77|19.7|0
1675693800000|2023-02-06 14:30:00|21.82|19.75|21.27|19.24|21.82|19.75|21.14|19.12|0
1675694100000|2023-02-06 14:35:00|21.33|19.3|21.83|19.75|22.15|20.04|21.27|19.24|0
1675694400000|2023-02-06 14:40:00|21.79|19.72|22.14|20.03|22.28|20.16|21.74|19.67|0
1675694700000|2023-02-06 14:45:00|22.19|20.08|21.87|19.79|22.21|20.09|21.74|19.67|0
1675695000000|2023-02-06 14:50:00|21.89|19.8|21.92|19.83|22.24|20.12|21.54|19.49|0
1675695300000|2023-02-06 14:55:00|21.87|19.79|21.72|19.65|22.09|19.98|21.67|19.61|0
1675695600000|2023-02-06 15:00:00|21.71|19.64|21.7|19.64|21.92|19.83|21.46|19.42|0
1675695900000|2023-02-06 15:05:00|21.61|19.55|21.51|19.46|21.93|19.85|21.46|19.41|0
1675696200000|2023-02-06 15:10:00|21.47|19.43|22.03|19.93|22.1|19.99|21.47|19.43|0
1675696500000|2023-02-06 15:15:00|22.05|19.95|22.47|20.33|22.52|20.37|22.02|19.92|0
1675696800000|2023-02-06 15:20:00|22.52|20.37|22.64|20.48|22.74|20.57|22.42|20.28|0
1675697100000|2023-02-06 15:25:00|22.67|20.51|22.72|20.56|22.82|20.65|22.5|20.36|0
1675697400000|2023-02-06 15:30:00|22.76|20.59|22.84|20.66|23.17|20.96|22.74|20.57|0
1675697700000|2023-02-06 15:35:00|22.81|20.63|22.68|20.52|22.87|20.7|22.55|20.4|0
1675698000000|2023-02-06 15:40:00|22.67|20.51|22.34|20.21|22.77|20.6|21.9|19.81|0
1675698300000|2023-02-06 15:45:00|22.36|20.23|22.12|20.01|22.43|20.29|22.07|19.97|0
1675698600000|2023-02-06 15:50:00|22.1|20|21.52|19.47|22.15|20.04|21.46|19.41|0
1675698900000|2023-02-06 15:55:00|21.54|19.49|21.71|19.64|22.08|19.98|21.49|19.44|0
1675699200000|2023-02-06 16:00:00|21.72|19.65|21.84|19.76|21.84|19.76|21.62|19.56|0
1675699500000|2023-02-06 16:05:00|21.82|19.74|21.8|19.73|21.82|19.74|21.33|19.3|0
1675699800000|2023-02-06 16:10:00|21.79|19.71|21.79|19.71|21.9|19.82|21.65|19.59|0
1675700100000|2023-02-06 16:15:00|21.74|19.67|21.31|19.28|21.77|19.7|21.23|19.21|0
1675700400000|2023-02-06 16:20:00|21.33|19.3|21.31|19.28|21.46|19.41|21.23|19.21|0
1675700700000|2023-02-06 16:25:00|21.29|19.27|21.73|19.66|21.73|19.66|21.1|19.09|0
1675701000000|2023-02-06 16:30:00|21.7|19.63|21.57|19.52|21.7|19.63|21.25|19.23|0
1675701300000|2023-02-06 16:35:00|21.56|19.5|21.64|19.58|21.65|19.59|21.49|19.44|0
1675701600000|2023-02-06 16:40:00|21.62|19.56|21.75|19.68|21.83|19.75|21.6|19.54|0
1675701900000|2023-02-06 16:45:00|21.73|19.66|22|19.9|22.05|19.95|21.67|19.6|0
1675702200000|2023-02-06 16:50:00|21.98|19.89|22.01|19.92|22.08|19.98|21.76|19.69|0
1675702500000|2023-02-06 16:55:00|22.03|19.93|22.26|20.14|22.36|20.23|21.91|19.82|0
1675702800000|2023-02-06 17:00:00|22.31|20.19|22.36|20.23|22.53|20.38|22.21|20.09|0
1675703100000|2023-02-06 17:05:00|22.38|20.25|22.14|20.03|22.38|20.25|22.02|19.93|0
1675703400000|2023-02-06 17:10:00|22.12|20.02|22.17|20.06|22.19|20.08|22.02|19.93|0
1675703700000|2023-02-06 17:15:00|22.19|20.08|22.51|20.36|22.53|20.38|22.09|19.99|0
1675704000000|2023-02-06 17:20:00|22.52|20.37|22.29|20.17|22.53|20.38|22.2|20.09|0
1675704300000|2023-02-06 17:25:00|22.3|20.18|22.32|20.19|22.39|20.26|22.17|20.06|0
1675704600000|2023-02-06 17:30:00|22.34|20.21|22.03|19.94|22.34|20.21|21.94|19.85|0
1675704900000|2023-02-06 17:35:00|22.02|19.92|21.98|19.89|22.05|19.95|21.79|19.71|0
1675705200000|2023-02-06 17:40:00|22|19.9|22.1|19.99|22.17|20.05|21.8|19.73|0
1675705500000|2023-02-06 17:45:00|22.12|20.01|21.93|19.84|22.12|20.01|21.77|19.69|0
1675705800000|2023-02-06 17:50:00|21.95|19.86|22.1|19.99|22.2|20.08|21.88|19.8|0
1675706100000|2023-02-06 17:55:00|22.11|20.01|22.13|20.02|22.2|20.08|22.01|19.92|0
1675706400000|2023-02-06 18:00:00|22.1|19.99|22.23|20.11|22.38|20.25|22.06|19.96|0
1675706700000|2023-02-06 18:05:00|22.19|20.07|22.09|19.99|22.29|20.17|21.96|19.87|0
1675707000000|2023-02-06 18:10:00|22.06|19.96|22.02|19.93|22.61|20.46|21.99|19.9|0
1675707300000|2023-02-06 18:15:00|22.06|19.96|21.91|19.82|22.14|20.03|21.89|19.81|0
1675707600000|2023-02-06 18:20:00|21.94|19.85|21.96|19.86|22.01|19.91|21.86|19.78|0
1675707900000|2023-02-06 18:25:00|21.94|19.85|22.24|20.12|22.25|20.14|21.87|19.79|0
1675708200000|2023-02-06 18:30:00|22.25|20.14|22.2|20.09|22.31|20.18|22.07|19.97|0
1675708500000|2023-02-06 18:35:00|22.19|20.07|22.22|20.1|22.3|20.18|22.07|19.97|0
1675708800000|2023-02-06 18:40:00|22.2|20.09|22.92|20.74|22.92|20.74|22.17|20.06|0
1675709100000|2023-02-06 18:45:00|22.96|20.77|22.23|20.11|22.96|20.77|22.02|19.92|0
1675709400000|2023-02-06 18:50:00|22.25|20.13|22.1|19.99|22.25|20.13|21.91|19.83|0
1675709700000|2023-02-06 18:55:00|22.08|19.98|21.9|19.82|22.16|20.05|21.85|19.77|0
1675710000000|2023-02-06 19:00:00|21.91|19.83|21.65|19.59|21.93|19.84|21.57|19.51|0
1675710300000|2023-02-06 19:05:00|21.63|19.57|21.65|19.58|21.73|19.66|21.56|19.51|0
1675710600000|2023-02-06 19:10:00|21.63|19.57|21.55|19.49|21.65|19.58|21.42|19.38|0
1675710900000|2023-02-06 19:15:00|21.53|19.48|21.3|19.27|21.55|19.49|21.19|19.17|0
1675711200000|2023-02-06 19:20:00|21.29|19.26|21.51|19.46|21.53|19.48|21.24|19.21|0
1675711500000|2023-02-06 19:25:00|21.53|19.48|21.58|19.53|21.67|19.61|21.45|19.4|0
1675711800000|2023-02-06 19:30:00|21.59|19.54|21.8|19.73|21.8|19.73|21.53|19.48|0
1675712100000|2023-02-06 19:35:00|21.79|19.71|21.82|19.74|21.9|19.82|21.7|19.64|0
1675712400000|2023-02-06 19:40:00|21.8|19.73|21.83|19.76|22.07|19.97|21.79|19.71|0
1675712700000|2023-02-06 19:45:00|21.85|19.77|21.83|19.75|21.95|19.86|21.75|19.68|0
1675713000000|2023-02-06 19:50:00|21.82|19.74|21.78|19.71|22.05|19.95|21.78|19.71|0
1675713300000|2023-02-06 19:55:00|21.8|19.72|21.68|19.62|21.91|19.83|21.68|19.62|0
1675713600000|2023-02-06 20:00:00|21.7|19.63|21.85|19.77|21.86|19.78|21.65|19.59|0
1675713900000|2023-02-06 20:05:00|21.83|19.75|21.86|19.78|22.18|20.07|21.83|19.75|0
1675714200000|2023-02-06 20:10:00|21.88|19.79|22.18|20.06|22.21|20.1|21.88|19.79|0
1675714500000|2023-02-06 20:15:00|22.21|20.09|22.16|20.05|22.34|20.22|22.03|19.93|0
1675714800000|2023-02-06 20:20:00|22.13|20.02|22.33|20.2|22.33|20.2|21.97|19.88|0
1675715100000|2023-02-06 20:25:00|22.31|20.18|22.4|20.27|22.49|20.35|22.22|20.11|0
1675715400000|2023-02-06 20:30:00|22.43|20.29|22.15|20.04|22.68|20.52|22.1|20|0
1675715700000|2023-02-06 20:35:00|22.17|20.06|22.02|19.92|22.17|20.06|21.84|19.76|0
1675716000000|2023-02-06 20:40:00|22.04|19.94|22.05|19.95|22.12|20.01|21.89|19.8|0
1675716300000|2023-02-06 20:45:00|22.15|20.04|22.18|20.07|22.32|20.19|21.98|19.89|0
1675716600000|2023-02-06 20:50:00|22.2|20.09|21.8|19.72|22.2|20.09|21.7|19.64|0
1675716900000|2023-02-06 20:55:00|21.85|19.77|21.88|19.8|22.05|19.95|21.75|19.68|0
1675717200000|2023-02-06 21:00:00|21.95|19.86|21.86|19.78|21.95|19.86|21.75|19.68|0
1675717500000|2023-02-06 21:05:00|21.88|19.8|22.08|19.98|22.19|20.07|21.83|19.75|0
1675717800000|2023-02-06 21:10:00|22.1|20|22.15|20.04|22.18|20.07|22.03|19.94|0
1675718100000|2023-02-06 21:15:00|22.17|20.06|22.15|20.04|22.17|20.06|22.13|20.02|0
1675718400000|2023-02-06 21:20:00|22.13|20.02|22.13|20.02|22.15|20.04|22.11|20.01|0
1675718700000|2023-02-06 21:25:00|22.11|20.01|22.1|19.99|22.13|20.02|22.08|19.98|0
1675719000000|2023-02-06 21:30:00|22.08|19.98|22.08|19.98|22.13|20.02|22.06|19.96|0
1675719300000|2023-02-06 21:35:00|22.09|19.99|22.09|19.99|22.11|20.01|22.09|19.99|0
1675719600000|2023-02-06 21:40:00|22.08|19.97|22.11|20|22.11|20|22.08|19.97|0
1675719900000|2023-02-06 21:45:00|22.13|20.02|22.17|20.06|22.19|20.08|22.09|19.99|0
1675720200000|2023-02-06 21:50:00|22.16|20.05|22.11|20|22.17|20.06|22.11|20|0
1675720500000|2023-02-06 21:55:00|22.1|19.99|22.08|19.98|22.11|20|22.06|19.96|0
1675720800000|2023-02-06 22:00:00|22.06|19.96|22.08|19.98|22.11|20.01|22.06|19.96|0
1675721100000|2023-02-06 22:05:00|22.09|19.99|22.06|19.96|22.1|19.99|22.06|19.96|0
1675721400000|2023-02-06 22:10:00|22.08|19.98|22.1|19.99|22.1|19.99|22.07|19.96|0
1675721700000|2023-02-06 22:15:00|22.08|19.98|22.06|19.96|22.08|19.98|22.06|19.96|0
1675722000000|2023-02-06 22:20:00|22.07|19.97|22.07|19.97|22.08|19.97|22.07|19.97|0
1675722300000|2023-02-06 22:25:00|22.06|19.96|22.08|19.98|22.08|19.98|22.06|19.96|0
1675722600000|2023-02-06 22:30:00|22.09|19.97|22.05|19.95|22.09|19.98|22.02|19.92|0
1675722900000|2023-02-06 22:35:00|22.06|19.96|22.02|19.92|22.06|19.96|22.02|19.92|0
1675723200000|2023-02-06 22:40:00|22|19.9|22.02|19.92|22.05|19.95|22|19.9|0
1675723500000|2023-02-06 22:45:00|22.01|19.91|22.02|19.92|22.03|19.93|21.99|19.89|0
1675723800000|2023-02-06 22:50:00|22.03|19.93|22.03|19.93|22.03|19.93|22.03|19.93|0
1675724100000|2023-02-06 22:55:00|22.02|19.92|22.01|19.92|22.04|19.94|22.01|19.91|0
1675724400000|2023-02-06 23:00:00|22.05|19.95|22.02|19.93|22.06|19.96|21.97|19.87|0
1675724700000|2023-02-06 23:05:00|22.04|19.94|22.01|19.91|22.06|19.96|21.99|19.89|0
1675725000000|2023-02-06 23:10:00|22|19.92|21.84|19.76|22.04|19.94|21.77|19.7|0
1675725300000|2023-02-06 23:15:00|21.85|19.77|21.82|19.74|21.9|19.82|21.79|19.71|0
1675725600000|2023-02-06 23:20:00|21.81|19.76|21.85|19.77|21.89|19.8|21.81|19.74|0
1675725900000|2023-02-06 23:25:00|21.84|19.76|21.87|19.79|21.88|19.8|21.79|19.71|0
1675726200000|2023-02-06 23:30:00|21.88|19.8|21.88|19.8|21.93|19.84|21.87|19.78|0
1675726500000|2023-02-06 23:35:00|21.9|19.81|21.83|19.75|21.9|19.81|21.82|19.74|0
1675726800000|2023-02-06 23:40:00|21.82|19.74|21.75|19.68|21.85|19.77|21.73|19.66|0
1675727100000|2023-02-06 23:45:00|21.77|19.69|21.67|19.6|21.77|19.69|21.65|19.59|0
1675727400000|2023-02-06 23:50:00|21.65|19.59|21.71|19.65|21.71|19.65|21.63|19.57|0
1675727700000|2023-02-06 23:55:00|21.72|19.63|21.64|19.58|21.72|19.65|21.63|19.57|0
1675728000000|2023-02-07 00:00:00|21.61|19.56|21.68|19.61|21.7|19.63|21.58|19.53|0
1675728300000|2023-02-07 00:05:00|21.67|19.6|21.55|19.49|21.67|19.6|21.51|19.47|0
1675728600000|2023-02-07 00:10:00|21.53|19.48|21.48|19.43|21.55|19.49|21.46|19.42|0
1675728900000|2023-02-07 00:15:00|21.46|19.42|21.5|19.45|21.51|19.46|21.45|19.4|0
1675729200000|2023-02-07 00:20:00|21.49|19.43|21.49|19.45|21.54|19.49|21.46|19.42|0
1675729500000|2023-02-07 00:25:00|21.51|19.46|21.53|19.48|21.56|19.51|21.49|19.45|0
1675729800000|2023-02-07 00:30:00|21.51|19.46|21.48|19.43|21.53|19.48|21.44|19.4|0
1675730100000|2023-02-07 00:35:00|21.49|19.44|21.49|19.44|21.56|19.5|21.49|19.44|0
1675730400000|2023-02-07 00:40:00|21.47|19.43|21.51|19.46|21.54|19.49|21.47|19.43|0
1675730700000|2023-02-07 00:45:00|21.52|19.47|21.42|19.38|21.54|19.49|21.41|19.37|0
1675731000000|2023-02-07 00:50:00|21.41|19.37|21.49|19.44|21.5|19.46|21.41|19.37|0
1675731300000|2023-02-07 00:55:00|21.45|19.41|21.39|19.35|21.45|19.41|21.37|19.34|0
1675731600000|2023-02-07 01:00:00|21.37|19.34|21.32|19.29|21.39|19.35|21.31|19.28|0
1675731900000|2023-02-07 01:05:00|21.34|19.31|21.35|19.31|21.4|19.36|21.32|19.29|0
1675732200000|2023-02-07 01:10:00|21.34|19.32|21.25|19.22|21.34|19.32|21.24|19.22|0
1675732500000|2023-02-07 01:15:00|21.24|19.23|21.24|19.22|21.29|19.26|21.24|19.22|0
1675732800000|2023-02-07 01:20:00|21.25|19.23|21.32|19.29|21.32|19.29|21.24|19.22|0
1675733100000|2023-02-07 01:25:00|21.33|19.3|21.24|19.22|21.35|19.32|21.24|19.21|0
1675733400000|2023-02-07 01:30:00|21.2|19.21|21.31|19.28|21.35|19.31|21.2|19.18|0
1675733700000|2023-02-07 01:35:00|21.33|19.3|21.36|19.33|21.38|19.34|21.31|19.28|0
1675734000000|2023-02-07 01:40:00|21.35|19.31|21.41|19.37|21.44|19.4|21.33|19.3|0
1675734300000|2023-02-07 01:45:00|21.43|19.39|21.39|19.35|21.43|19.39|21.36|19.33|0
1675734600000|2023-02-07 01:50:00|21.38|19.34|21.33|19.3|21.39|19.35|21.29|19.27|0
1675734900000|2023-02-07 01:55:00|21.31|19.28|21.24|19.22|21.33|19.3|21.21|19.19|0
1675735200000|2023-02-07 02:00:00|21.23|19.21|21.28|19.25|21.29|19.26|21.21|19.19|0
1675735500000|2023-02-07 02:05:00|21.26|19.23|21.34|19.31|21.34|19.31|21.25|19.23|0
1675735800000|2023-02-07 02:10:00|21.35|19.32|21.34|19.31|21.37|19.34|21.29|19.26|0
1675736100000|2023-02-07 02:15:00|21.35|19.32|21.37|19.33|21.4|19.36|21.34|19.31|0
1675736400000|2023-02-07 02:20:00|21.38|19.35|21.34|19.3|21.43|19.39|21.32|19.29|0
1675736700000|2023-02-07 02:25:00|21.33|19.32|21.37|19.33|21.42|19.38|21.33|19.3|0
1675737000000|2023-02-07 02:30:00|21.35|19.32|21.36|19.33|21.36|19.33|21.33|19.3|0
1675737300000|2023-02-07 02:35:00|21.35|19.32|21.38|19.34|21.38|19.34|21.33|19.3|0
1675737600000|2023-02-07 02:40:00|21.41|19.37|21.35|19.31|21.41|19.37|21.35|19.31|0
1675737900000|2023-02-07 02:45:00|21.36|19.33|21.35|19.32|21.41|19.37|21.35|19.31|0
1675738200000|2023-02-07 02:50:00|21.34|19.31|21.26|19.24|21.36|19.33|21.26|19.24|0
1675738500000|2023-02-07 02:55:00|21.28|19.25|21.26|19.24|21.31|19.28|21.26|19.24|0
1675738800000|2023-02-07 03:00:00|21.25|19.22|21.31|19.28|21.31|19.28|21.25|19.22|0
1675739100000|2023-02-07 03:05:00|21.33|19.29|21.28|19.25|21.36|19.32|21.28|19.25|0
1675739400000|2023-02-07 03:10:00|21.26|19.23|21.32|19.29|21.32|19.29|21.24|19.22|0
1675739700000|2023-02-07 03:15:00|21.34|19.31|21.29|19.26|21.35|19.32|21.26|19.23|0
1675740000000|2023-02-07 03:20:00|21.27|19.25|21.26|19.23|21.29|19.26|21.26|19.23|0
1675740300000|2023-02-07 03:25:00|21.27|19.25|21.27|19.25|21.29|19.26|21.25|19.23|0
1675740600000|2023-02-07 03:30:00|21.25|19.24|21.38|19.35|21.42|19.38|21.25|19.23|0
1675740900000|2023-02-07 03:35:00|21.37|19.33|21.38|19.35|21.41|19.37|21.33|19.3|0
1675741200000|2023-02-07 03:40:00|21.39|19.34|21.43|19.39|21.43|19.39|21.38|19.34|0
1675741500000|2023-02-07 03:45:00|21.41|19.37|21.39|19.35|21.44|19.4|21.36|19.33|0
1675741800000|2023-02-07 03:50:00|21.38|19.34|21.51|19.46|21.51|19.46|21.38|19.34|0
1675742100000|2023-02-07 03:55:00|21.49|19.44|21.47|19.43|21.51|19.46|21.47|19.43|0
1675742400000|2023-02-07 04:00:00|21.46|19.41|21.42|19.38|21.49|19.44|21.39|19.35|0
1675742700000|2023-02-07 04:05:00|21.43|19.39|21.41|19.37|21.47|19.43|21.41|19.37|0
1675743000000|2023-02-07 04:10:00|21.42|19.38|21.42|19.38|21.44|19.4|21.41|19.37|0
1675743300000|2023-02-07 04:15:00|21.44|19.4|21.57|19.51|21.57|19.51|21.44|19.4|0
1675743600000|2023-02-07 04:20:00|21.55|19.5|21.58|19.53|21.6|19.54|21.52|19.47|0
1675743900000|2023-02-07 04:25:00|21.57|19.51|21.55|19.5|21.58|19.53|21.55|19.5|0
1675744200000|2023-02-07 04:30:00|21.56|19.53|21.56|19.51|21.58|19.53|21.55|19.49|0
1675744500000|2023-02-07 04:35:00|21.55|19.49|21.63|19.57|21.66|19.6|21.55|19.49|0
1675744800000|2023-02-07 04:40:00|21.64|19.58|21.71|19.64|21.71|19.64|21.63|19.57|0
1675745100000|2023-02-07 04:45:00|21.69|19.63|21.71|19.64|21.71|19.64|21.67|19.61|0
1675745400000|2023-02-07 04:50:00|21.72|19.65|21.71|19.64|21.76|19.68|21.69|19.62|0
1675745700000|2023-02-07 04:55:00|21.7|19.65|21.75|19.68|21.75|19.68|21.69|19.62|0
1675746000000|2023-02-07 05:00:00|21.74|19.67|21.69|19.62|21.74|19.67|21.69|19.62|0
1675746300000|2023-02-07 05:05:00|21.65|19.59|21.64|19.58|21.65|19.59|21.59|19.53|0
1675746600000|2023-02-07 05:10:00|21.65|19.59|21.63|19.57|21.67|19.6|21.63|19.57|0
1675746900000|2023-02-07 05:15:00|21.62|19.56|21.63|19.57|21.63|19.57|21.6|19.54|0
1675747200000|2023-02-07 05:20:00|21.65|19.59|21.62|19.56|21.65|19.59|21.62|19.56|0
1675747500000|2023-02-07 05:25:00|21.63|19.57|21.61|19.56|21.65|19.59|21.61|19.56|0
1675747800000|2023-02-07 05:30:00|21.62|19.54|21.55|19.5|21.62|19.56|21.5|19.45|0
1675748100000|2023-02-07 05:35:00|21.53|19.48|21.61|19.55|21.61|19.55|21.53|19.48|0
1675748400000|2023-02-07 05:40:00|21.6|19.54|21.63|19.57|21.64|19.58|21.6|19.54|0
1675748700000|2023-02-07 05:45:00|21.64|19.58|21.68|19.61|21.68|19.61|21.63|19.57|0
1675749000000|2023-02-07 05:50:00|21.66|19.6|21.62|19.57|21.67|19.61|21.62|19.57|0
1675749300000|2023-02-07 05:55:00|21.61|19.56|21.56|19.5|21.61|19.56|21.53|19.48|0
1675749600000|2023-02-07 06:00:00|21.57|19.52|21.54|19.49|21.61|19.55|21.52|19.47|0
1675749900000|2023-02-07 06:05:00|21.52|19.47|21.57|19.52|21.59|19.53|21.49|19.44|0
1675750200000|2023-02-07 06:10:00|21.59|19.53|21.55|19.5|21.6|19.55|21.49|19.44|0
1675750500000|2023-02-07 06:15:00|21.57|19.52|21.55|19.5|21.6|19.55|21.55|19.5|0
1675750800000|2023-02-07 06:20:00|21.56|19.51|21.55|19.5|21.59|19.53|21.55|19.5|0
1675751100000|2023-02-07 06:25:00|21.57|19.51|21.63|19.57|21.65|19.59|21.55|19.5|0
1675751400000|2023-02-07 06:30:00|21.65|19.59|21.6|19.54|21.65|19.59|21.59|19.54|0
1675751700000|2023-02-07 06:35:00|21.59|19.53|21.61|19.56|21.63|19.57|21.58|19.53|0
1675752000000|2023-02-07 06:40:00|21.62|19.57|21.61|19.55|21.64|19.58|21.58|19.53|0
1675752300000|2023-02-07 06:45:00|21.63|19.57|21.66|19.6|21.68|19.61|21.61|19.55|0
1675752600000|2023-02-07 06:50:00|21.68|19.61|21.59|19.54|21.69|19.63|21.59|19.54|0
1675752900000|2023-02-07 06:55:00|21.6|19.55|21.63|19.57|21.63|19.57|21.59|19.54|0
1675753200000|2023-02-07 07:00:00|21.62|19.58|21.66|19.59|21.68|19.62|21.62|19.57|0
1675753500000|2023-02-07 07:05:00|21.65|19.58|21.59|19.53|21.65|19.58|21.56|19.5|0
1675753800000|2023-02-07 07:10:00|21.61|19.55|21.6|19.55|21.64|19.58|21.57|19.52|0
1675754100000|2023-02-07 07:15:00|21.59|19.53|21.6|19.55|21.62|19.56|21.47|19.43|0
1675754400000|2023-02-07 07:20:00|21.59|19.53|21.59|19.53|21.61|19.55|21.52|19.47|0
1675754700000|2023-02-07 07:25:00|21.6|19.54|21.52|19.47|21.6|19.55|21.52|19.47|0
1675755000000|2023-02-07 07:30:00|21.54|19.48|21.61|19.55|21.62|19.56|21.52|19.47|0
1675755300000|2023-02-07 07:35:00|21.6|19.54|21.66|19.6|21.66|19.6|21.58|19.53|0
1675755600000|2023-02-07 07:40:00|21.65|19.59|21.7|19.64|21.71|19.64|21.65|19.59|0
1675755900000|2023-02-07 07:45:00|21.71|19.63|21.73|19.66|21.78|19.7|21.69|19.63|0
1675756200000|2023-02-07 07:50:00|21.74|19.67|21.78|19.7|21.78|19.7|21.64|19.58|0
1675756500000|2023-02-07 07:55:00|21.79|19.72|21.74|19.67|21.81|19.73|21.68|19.61|0
1675756800000|2023-02-07 08:00:00|21.76|19.69|21.79|19.71|21.81|19.73|21.61|19.55|0
1675757100000|2023-02-07 08:05:00|21.81|19.73|22.07|19.96|22.32|20.2|21.81|19.73|0
1675757400000|2023-02-07 08:10:00|22.08|19.98|22.23|20.11|22.33|20.21|22.02|19.92|0
1675757700000|2023-02-07 08:15:00|22.21|20.09|21.85|19.77|22.21|20.09|21.81|19.74|0
1675758000000|2023-02-07 08:20:00|21.88|19.8|21.81|19.73|22|19.9|21.81|19.73|0
1675758300000|2023-02-07 08:25:00|21.83|19.75|21.83|19.75|21.89|19.81|21.7|19.63|0
1675758600000|2023-02-07 08:30:00|21.84|19.76|21.83|19.75|22.08|19.97|21.78|19.7|0
1675758900000|2023-02-07 08:35:00|21.79|19.72|21.96|19.87|22.08|19.98|21.76|19.69|0
1675759200000|2023-02-07 08:40:00|21.94|19.85|21.88|19.8|21.99|19.9|21.76|19.69|0
1675759500000|2023-02-07 08:45:00|21.89|19.81|21.66|19.59|21.89|19.81|21.59|19.54|0
1675759800000|2023-02-07 08:50:00|21.65|19.61|21.79|19.71|21.82|19.74|21.65|19.59|0
1675760100000|2023-02-07 08:55:00|21.77|19.7|21.72|19.65|21.79|19.71|21.67|19.61|0
1675760400000|2023-02-07 09:00:00|21.71|19.64|21.56|19.5|21.72|19.65|21.51|19.46|0
1675760700000|2023-02-07 09:05:00|21.57|19.52|21.44|19.4|21.63|19.57|21.44|19.4|0
1675761000000|2023-02-07 09:10:00|21.42|19.38|21.16|19.15|21.46|19.41|21.15|19.13|0
1675761300000|2023-02-07 09:15:00|21.13|19.12|21.15|19.13|21.19|19.17|21.1|19.09|0
1675761600000|2023-02-07 09:20:00|21.11|19.1|21.15|19.14|21.23|19.2|21.05|19.04|0
1675761900000|2023-02-07 09:25:00|21.16|19.15|21.14|19.13|21.18|19.16|21.09|19.08|0
1675762200000|2023-02-07 09:30:00|21.12|19.11|21.17|19.16|21.17|19.16|21.05|19.04|0
1675762500000|2023-02-07 09:35:00|21.16|19.14|21.14|19.13|21.16|19.14|21|19|0
1675762800000|2023-02-07 09:40:00|21.15|19.14|21.09|19.08|21.17|19.16|21.09|19.08|0
1675763100000|2023-02-07 09:45:00|21.11|19.1|21.06|19.05|21.14|19.13|21.06|19.05|0
1675763400000|2023-02-07 09:50:00|21.07|19.07|21.06|19.05|21.14|19.13|21.05|19.05|0
1675763700000|2023-02-07 09:55:00|21.07|19.07|21.14|19.12|21.17|19.15|21.06|19.05|0
1675764000000|2023-02-07 10:00:00|21.12|19.11|21.57|19.52|21.72|19.65|21.1|19.09|0
1675764300000|2023-02-07 10:05:00|21.61|19.55|21.67|19.61|21.67|19.61|21.59|19.53|0
1675764600000|2023-02-07 10:10:00|21.68|19.62|21.64|19.58|21.72|19.65|21.6|19.55|0
1675764900000|2023-02-07 10:15:00|21.65|19.59|21.68|19.62|21.72|19.65|21.65|19.59|0
1675765200000|2023-02-07 10:20:00|21.67|19.6|21.57|19.51|21.68|19.62|21.57|19.51|0
1675765500000|2023-02-07 10:25:00|21.55|19.5|21.39|19.35|21.55|19.5|21.37|19.34|0
1675765800000|2023-02-07 10:30:00|21.37|19.34|21.42|19.38|21.44|19.4|21.36|19.32|0
1675766100000|2023-02-07 10:35:00|21.41|19.37|21.5|19.45|21.51|19.46|21.4|19.36|0
1675766400000|2023-02-07 10:40:00|21.53|19.48|21.6|19.54|21.6|19.54|21.5|19.45|0
1675766700000|2023-02-07 10:45:00|21.61|19.55|21.68|19.61|21.69|19.63|21.61|19.55|0
1675767000000|2023-02-07 10:50:00|21.66|19.6|21.74|19.67|21.74|19.67|21.66|19.6|0
1675767300000|2023-02-07 10:55:00|21.72|19.66|21.9|19.82|21.92|19.83|21.71|19.64|0
1675767600000|2023-02-07 11:00:00|21.92|19.83|21.8|19.73|21.99|19.89|21.8|19.73|0
1675767900000|2023-02-07 11:05:00|21.79|19.71|21.7|19.64|21.8|19.73|21.66|19.59|0
1675768200000|2023-02-07 11:10:00|21.69|19.62|21.83|19.75|21.84|19.76|21.69|19.62|0
1675768500000|2023-02-07 11:15:00|21.82|19.74|21.87|19.78|21.93|19.84|21.8|19.73|0
1675768800000|2023-02-07 11:20:00|21.88|19.79|21.98|19.89|22.03|19.93|21.88|19.79|0
1675769100000|2023-02-07 11:25:00|22|19.9|21.81|19.74|22|19.9|21.81|19.74|0
1675769400000|2023-02-07 11:30:00|21.82|19.71|21.91|19.83|22.02|19.92|21.78|19.71|0
1675769700000|2023-02-07 11:35:00|21.9|19.81|21.94|19.85|22.07|19.97|21.88|19.8|0
1675770000000|2023-02-07 11:40:00|21.95|19.86|21.98|19.88|22.01|19.91|21.84|19.76|0
1675770300000|2023-02-07 11:45:00|21.96|19.87|21.94|19.85|22.03|19.93|21.91|19.82|0
1675770600000|2023-02-07 11:50:00|21.93|19.84|21.91|19.82|21.98|19.88|21.86|19.78|0
1675770900000|2023-02-07 11:55:00|21.89|19.81|21.87|19.79|21.93|19.84|21.84|19.76|0
1675771200000|2023-02-07 12:00:00|21.86|19.78|21.67|19.61|21.9|19.81|21.66|19.6|0
1675771500000|2023-02-07 12:05:00|21.64|19.58|21.62|19.56|21.66|19.6|21.56|19.51|0
1675771800000|2023-02-07 12:10:00|21.64|19.58|21.7|19.64|21.74|19.67|21.64|19.58|0
1675772100000|2023-02-07 12:15:00|21.71|19.65|21.63|19.57|21.72|19.65|21.57|19.52|0
1675772400000|2023-02-07 12:20:00|21.62|19.56|21.55|19.5|21.65|19.59|21.54|19.49|0
1675772700000|2023-02-07 12:25:00|21.54|19.49|21.66|19.6|21.72|19.65|21.54|19.49|0
1675773000000|2023-02-07 12:30:00|21.65|19.59|21.73|19.66|21.73|19.66|21.63|19.57|0
1675773300000|2023-02-07 12:35:00|21.75|19.68|21.72|19.65|21.81|19.74|21.72|19.65|0
1675773600000|2023-02-07 12:40:00|21.73|19.66|21.81|19.74|21.83|19.75|21.67|19.6|0
1675773900000|2023-02-07 12:45:00|21.83|19.75|21.83|19.75|21.88|19.79|21.71|19.65|0
1675774200000|2023-02-07 12:50:00|21.84|19.76|21.77|19.7|21.91|19.82|21.74|19.67|0
1675774500000|2023-02-07 12:55:00|21.78|19.69|21.68|19.61|21.78|19.7|21.66|19.6|0
1675774800000|2023-02-07 13:00:00|21.69|19.63|21.76|19.69|21.83|19.75|21.69|19.63|0
1675775100000|2023-02-07 13:05:00|21.74|19.67|21.84|19.76|21.84|19.76|21.66|19.6|0
1675775400000|2023-02-07 13:10:00|21.83|19.75|21.84|19.76|21.93|19.84|21.82|19.74|0
1675775700000|2023-02-07 13:15:00|21.82|19.74|21.89|19.8|21.92|19.83|21.74|19.67|0
1675776000000|2023-02-07 13:20:00|21.9|19.82|22.16|20.05|22.2|20.09|21.85|19.77|0
1675776300000|2023-02-07 13:25:00|22.17|20.06|22.13|20.03|22.3|20.18|22.12|20.01|0
1675776600000|2023-02-07 13:30:00|22.12|20.01|22.3|20.18|22.4|20.27|22.08|19.98|0
1675776900000|2023-02-07 13:35:00|22.32|20.19|22.37|20.24|22.45|20.31|22.28|20.16|0
1675777200000|2023-02-07 13:40:00|22.34|20.21|22.31|20.19|22.43|20.3|22.25|20.13|0
1675777500000|2023-02-07 13:45:00|22.38|20.18|22.41|20.28|22.46|20.33|22.35|20.18|0
1675777800000|2023-02-07 13:50:00|22.43|20.29|22.45|20.31|22.5|20.36|22.35|20.22|0
1675778100000|2023-02-07 13:55:00|22.46|20.32|22.34|20.22|22.5|20.35|22.34|20.22|0
1675778400000|2023-02-07 14:00:00|22.36|20.23|22.46|20.32|22.53|20.38|22.34|20.22|0
1675778700000|2023-02-07 14:05:00|22.44|20.31|22.6|20.44|22.66|20.51|22.43|20.29|0
1675779000000|2023-02-07 14:10:00|22.61|20.46|22.7|20.53|22.7|20.53|22.59|20.44|0
1675779300000|2023-02-07 14:15:00|22.68|20.52|22.64|20.49|22.8|20.63|22.64|20.49|0
1675779600000|2023-02-07 14:20:00|22.63|20.47|22.56|20.41|22.73|20.56|22.54|20.39|0
1675779900000|2023-02-07 14:25:00|22.59|20.44|22.74|20.57|22.74|20.57|22.54|20.39|0
1675780200000|2023-02-07 14:30:00|22.66|20.5|22.41|20.27|22.97|20.78|21.85|19.77|0
1675780500000|2023-02-07 14:35:00|22.43|20.29|22.21|20.1|22.65|20.49|22.17|20.06|0
1675780800000|2023-02-07 14:40:00|22.2|20.09|22.07|19.97|22.39|20.26|21.99|19.89|0
1675781100000|2023-02-07 14:45:00|22.09|19.98|22.27|20.15|22.47|20.33|22.09|19.98|0
1675781400000|2023-02-07 14:50:00|22.29|20.16|22.23|20.12|22.35|20.22|21.95|19.86|0
1675781700000|2023-02-07 14:55:00|22.2|20.09|22.32|20.19|22.4|20.27|22.07|19.96|0
1675782000000|2023-02-07 15:00:00|22.33|20.21|22.32|20.19|22.5|20.36|22.23|20.11|0
1675782300000|2023-02-07 15:05:00|22.33|20.21|22.43|20.3|22.47|20.33|22.12|20.02|0
1675782600000|2023-02-07 15:10:00|22.48|20.34|22.52|20.37|22.69|20.53|22.43|20.3|0
1675782900000|2023-02-07 15:15:00|22.48|20.34|22.33|20.2|22.65|20.5|22.3|20.17|0
1675783200000|2023-02-07 15:20:00|22.31|20.19|22.41|20.28|22.46|20.32|22.24|20.13|0
1675783500000|2023-02-07 15:25:00|22.4|20.26|22.58|20.43|22.74|20.57|22.31|20.19|0
1675783800000|2023-02-07 15:30:00|22.59|20.44|22.49|20.35|22.67|20.51|22.36|20.23|0
1675784100000|2023-02-07 15:35:00|22.48|20.34|22.28|20.16|22.56|20.41|22.24|20.12|0
1675784400000|2023-02-07 15:40:00|22.29|20.17|22.22|20.11|22.44|20.3|22.22|20.11|0
1675784700000|2023-02-07 15:45:00|22.24|20.12|22.27|20.15|22.34|20.21|22.2|20.09|0
1675785000000|2023-02-07 15:50:00|22.24|20.12|22.24|20.12|22.29|20.16|22.05|19.95|0
1675785300000|2023-02-07 15:55:00|22.25|20.13|22.47|20.33|22.54|20.39|22.22|20.1|0
1675785600000|2023-02-07 16:00:00|22.49|20.35|22.44|20.3|22.49|20.35|22.3|20.18|0
1675785900000|2023-02-07 16:05:00|22.47|20.33|21.81|19.74|22.47|20.33|21.67|19.6|0
1675786200000|2023-02-07 16:10:00|21.83|19.75|21.8|19.72|21.93|19.84|21.72|19.65|0
1675786500000|2023-02-07 16:15:00|21.78|19.71|21.88|19.79|21.89|19.81|21.68|19.62|0
1675786800000|2023-02-07 16:20:00|21.86|19.78|21.93|19.84|21.98|19.88|21.81|19.73|0
1675787100000|2023-02-07 16:25:00|21.89|19.81|21.74|19.67|21.94|19.85|21.64|19.58|0
1675787400000|2023-02-07 16:30:00|21.71|19.64|21.7|19.63|22.06|19.96|21.59|19.53|0
1675787700000|2023-02-07 16:35:00|21.69|19.69|21.73|19.66|21.77|19.69|21.58|19.53|0
1675788000000|2023-02-07 16:40:00|21.75|19.68|21.66|19.6|21.76|19.69|21.6|19.54|0
1675788300000|2023-02-07 16:45:00|21.65|19.59|21.58|19.53|21.73|19.66|21.5|19.45|0
1675788600000|2023-02-07 16:50:00|21.57|19.51|21.69|19.63|21.69|19.63|21.48|19.44|0
1675788900000|2023-02-07 16:55:00|21.73|19.66|21.78|19.7|21.79|19.72|21.63|19.57|0
1675789200000|2023-02-07 17:00:00|21.79|19.72|21.63|19.57|21.83|19.75|21.58|19.52|0
1675789500000|2023-02-07 17:05:00|21.61|19.55|21.66|19.6|21.69|19.63|21.53|19.48|0
1675789800000|2023-02-07 17:10:00|21.64|19.58|21.62|19.56|21.71|19.64|21.53|19.48|0
1675790100000|2023-02-07 17:15:00|21.64|19.58|21.66|19.59|21.69|19.62|21.56|19.5|0
1675790400000|2023-02-07 17:20:00|21.67|19.61|22|19.91|22.08|19.98|21.64|19.58|0
1675790700000|2023-02-07 17:25:00|21.98|19.89|22.02|19.92|22.08|19.98|21.9|19.82|0
1675791000000|2023-02-07 17:30:00|22.03|19.93|21.98|19.89|22.08|19.98|21.87|19.78|0
1675791300000|2023-02-07 17:35:00|22|19.9|21.91|19.83|22.07|19.96|21.87|19.79|0
1675791600000|2023-02-07 17:40:00|21.9|19.81|21.11|19.1|22.74|20.58|20.83|18.85|0
1675791900000|2023-02-07 17:45:00|20.99|18.99|21.36|19.33|21.41|19.37|19.93|18.03|0
1675792200000|2023-02-07 17:50:00|20.65|18.68|20.39|18.45|21.02|19.02|20.3|18.37|0
1675792500000|2023-02-07 17:55:00|20.36|18.42|20.38|18.44|20.5|18.55|19.88|17.99|0
1675792800000|2023-02-07 18:00:00|20.11|18.19|20.73|18.76|20.73|18.76|20|18.1|0
1675793100000|2023-02-07 18:05:00|20.82|18.84|20.87|18.88|21.01|19.01|20.41|18.46|0
1675793400000|2023-02-07 18:10:00|20.78|18.8|21.29|19.27|21.37|19.34|20.67|18.7|0
1675793700000|2023-02-07 18:15:00|21.32|19.29|20.84|18.86|22.38|20.25|20.78|18.8|0
1675794000000|2023-02-07 18:20:00|20.86|18.87|21.42|19.38|21.66|19.59|20.81|18.83|0
1675794300000|2023-02-07 18:25:00|21.49|19.45|22.53|20.39|22.57|20.42|21.12|19.11|0
1675794600000|2023-02-07 18:30:00|22.82|20.65|22.49|20.35|23.8|21.53|21.49|19.45|0
1675794900000|2023-02-07 18:35:00|22.63|20.47|21.99|19.89|22.63|20.48|21.8|19.73|0
1675795200000|2023-02-07 18:40:00|21.95|19.86|22.53|20.39|22.64|20.49|21.29|19.26|0
1675795500000|2023-02-07 18:45:00|22.51|20.37|22.44|20.3|23.12|20.92|22.41|20.27|0
1675795800000|2023-02-07 18:50:00|22.46|20.32|21.91|19.83|22.56|20.41|21.85|19.77|0
1675796100000|2023-02-07 18:55:00|21.88|19.8|21.78|19.71|21.96|19.87|21.61|19.56|0
1675796400000|2023-02-07 19:00:00|21.8|19.72|20.91|18.92|21.8|19.72|20.91|18.92|0
1675796700000|2023-02-07 19:05:00|20.93|18.93|20.17|18.25|20.99|18.99|20.01|18.11|0
1675797000000|2023-02-07 19:10:00|20.14|18.22|19.89|17.99|20.17|18.25|19.71|17.83|0
1675797300000|2023-02-07 19:15:00|19.92|18.02|19.58|17.72|19.92|18.02|19.51|17.65|0
1675797600000|2023-02-07 19:20:00|19.61|17.75|19.58|17.72|20.03|18.12|19.48|17.62|0
1675797900000|2023-02-07 19:25:00|19.63|17.76|19.7|17.83|19.89|17.99|19.37|17.53|0
1675798200000|2023-02-07 19:30:00|19.67|17.8|19.87|17.98|21.87|19.78|19.61|17.74|0
1675798500000|2023-02-07 19:35:00|19.86|17.96|19.91|18.02|20.04|18.13|19.79|17.91|0
1675798800000|2023-02-07 19:40:00|19.94|18.04|20.43|18.48|20.46|18.51|19.91|18.02|0
1675799100000|2023-02-07 19:45:00|20.41|18.47|20.26|18.33|20.41|18.47|20.12|18.21|0
1675799400000|2023-02-07 19:50:00|20.27|18.34|20.04|18.14|20.41|18.47|19.97|18.07|0
1675799700000|2023-02-07 19:55:00|20.01|18.11|20.03|18.12|20.17|18.25|19.97|18.07|0
1675800000000|2023-02-07 20:00:00|19.98|18.08|20.21|18.29|20.21|18.29|19.49|17.63|0
1675800300000|2023-02-07 20:05:00|20.18|18.26|20.5|18.55|20.56|18.61|20.06|18.15|0
1675800600000|2023-02-07 20:10:00|20.44|18.49|20.21|18.28|20.44|18.49|20.12|18.2|0
1675800900000|2023-02-07 20:15:00|20.16|18.24|19.87|17.98|20.18|18.26|19.8|17.91|0
1675801200000|2023-02-07 20:20:00|19.84|17.95|19.74|17.86|19.9|18.01|19.57|17.71|0
1675801500000|2023-02-07 20:25:00|19.69|17.82|19.36|17.52|19.8|17.91|19.33|17.49|0
1675801800000|2023-02-07 20:30:00|19.37|17.53|19.36|17.52|19.56|17.69|19.29|17.45|0
1675802100000|2023-02-07 20:35:00|19.38|17.53|19.29|17.45|19.64|17.77|19.26|17.42|0
1675802400000|2023-02-07 20:40:00|19.3|17.46|19.2|17.37|19.36|17.52|19.2|17.37|0
1675802700000|2023-02-07 20:45:00|19.24|17.41|19.88|17.99|20.33|18.4|18.87|17.07|0
1675803000000|2023-02-07 20:50:00|19.91|18.02|19.51|17.65|19.93|18.03|19.5|17.64|0
1675803300000|2023-02-07 20:55:00|19.59|17.72|20.26|18.33|20.3|18.37|19.59|17.72|0
1675803600000|2023-02-07 21:00:00|20.32|18.38|20.07|18.16|20.32|18.38|19.68|17.81|0
1675803900000|2023-02-07 21:05:00|20.05|18.14|20.16|18.24|20.2|18.28|20.05|18.14|0
1675804200000|2023-02-07 21:10:00|20.17|18.25|20.14|18.22|20.29|18.36|20.11|18.2|0
1675804500000|2023-02-07 21:15:00|20.19|18.26|20.28|18.34|20.28|18.34|20.17|18.25|0
1675804800000|2023-02-07 21:20:00|20.25|18.32|20.14|18.22|20.26|18.33|20.11|18.19|0
1675805100000|2023-02-07 21:25:00|20.15|18.23|20.12|18.21|20.17|18.25|20.09|18.18|0
1675805400000|2023-02-07 21:30:00|20.11|18.19|20.12|18.2|20.15|18.23|20.11|18.19|0
1675805700000|2023-02-07 21:35:00|20.14|18.22|20.21|18.29|20.23|18.3|20.12|18.2|0
1675806000000|2023-02-07 21:40:00|20.23|18.3|20.19|18.27|20.23|18.3|20.19|18.27|0
1675806300000|2023-02-07 21:45:00|20.22|18.3|20.21|18.28|20.22|18.3|20.18|18.26|0
1675806600000|2023-02-07 21:50:00|20.2|18.27|20.21|18.28|20.21|18.28|20.19|18.27|0
1675806900000|2023-02-07 21:55:00|20.2|18.29|20.15|18.23|20.22|18.3|20.14|18.22|0
1675807200000|2023-02-07 22:00:00|20.16|18.24|20.18|18.26|20.18|18.26|20.16|18.24|0
1675807500000|2023-02-07 22:05:00|20.17|18.25|20.15|18.23|20.19|18.27|20.15|18.23|0
1675807800000|2023-02-07 22:10:00|20.14|18.22|20.13|18.21|20.16|18.24|20.1|18.19|0
1675808100000|2023-02-07 22:15:00|20.14|18.22|20.12|18.2|20.14|18.22|20.12|18.2|0
1675808400000|2023-02-07 22:20:00|20.1|18.19|20.08|18.17|20.12|18.21|20.08|18.17|0
1675808700000|2023-02-07 22:25:00|20.09|18.16|20.07|18.16|20.09|18.17|20.07|18.16|0
1675809000000|2023-02-07 22:30:00|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1675809300000|2023-02-07 22:35:00|20.07|18.16|20.06|18.15|20.08|18.17|20.06|18.15|0
1675809600000|2023-02-07 22:40:00|20.07|18.16|20.06|18.15|20.07|18.16|20.06|18.15|0
1675809900000|2023-02-07 22:45:00|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1675810200000|2023-02-07 22:50:00|20.06|18.15|20.08|18.17|20.08|18.17|20.06|18.15|0
1675810500000|2023-02-07 22:55:00|20.07|18.16|20.1|18.19|20.12|18.2|20.07|18.16|0
1675810800000|2023-02-07 23:00:00|20.09|18.18|19.98|18.08|20.09|18.18|19.95|18.05|0
1675811100000|2023-02-07 23:05:00|19.96|18.06|19.8|17.91|19.96|18.06|19.78|17.9|0
1675811400000|2023-02-07 23:10:00|19.79|17.9|19.9|18.01|19.9|18.01|19.77|17.89|0
1675811700000|2023-02-07 23:15:00|19.92|18.02|19.9|18|19.96|18.06|19.9|18|0
1675812000000|2023-02-07 23:20:00|19.89|17.99|19.96|18.06|20|18.1|19.88|17.99|0
1675812300000|2023-02-07 23:25:00|19.97|18.07|19.97|18.07|20.05|18.14|19.97|18.07|0
1675812600000|2023-02-07 23:30:00|19.96|18.06|19.93|18.03|19.98|18.08|19.91|18.02|0
1675812900000|2023-02-07 23:35:00|19.94|18.04|19.96|18.05|19.96|18.06|19.9|18|0
1675813200000|2023-02-07 23:40:00|19.94|18.04|19.88|17.99|19.94|18.04|19.86|17.97|0
1675813500000|2023-02-07 23:45:00|19.89|18|20.03|18.12|20.1|18.19|19.88|17.99|0
1675813800000|2023-02-07 23:50:00|20.01|18.11|20.03|18.12|20.1|18.19|20.01|18.11|0
1675814100000|2023-02-07 23:55:00|20.04|18.13|20.04|18.13|20.12|18.2|20.03|18.12|0
1675814400000|2023-02-08 00:00:00|20.03|18.12|19.96|18.06|20.03|18.12|19.95|18.05|0
1675814700000|2023-02-08 00:05:00|19.95|18.05|19.99|18.09|20.05|18.14|19.95|18.05|0
1675815000000|2023-02-08 00:10:00|19.98|18.08|20.01|18.1|20.01|18.1|19.98|18.07|0
1675815300000|2023-02-08 00:15:00|20.02|18.12|20.08|18.17|20.14|18.22|20.02|18.12|0
1675815600000|2023-02-08 00:20:00|20.07|18.16|20.11|18.2|20.16|18.24|20.04|18.13|0
1675815900000|2023-02-08 00:25:00|20.12|18.21|20.11|18.19|20.14|18.22|20.09|18.18|0
1675816200000|2023-02-08 00:30:00|20.09|18.18|20.06|18.15|20.09|18.18|20.04|18.13|0
1675816500000|2023-02-08 00:35:00|20.05|18.14|19.88|17.99|20.06|18.15|19.88|17.99|0
1675816800000|2023-02-08 00:40:00|19.87|17.97|19.91|18.01|19.94|18.04|19.87|17.97|0
1675817100000|2023-02-08 00:45:00|19.89|18|19.91|18.01|19.92|18.03|19.86|17.97|0
1675817400000|2023-02-08 00:50:00|19.89|18|19.88|17.98|19.92|18.03|19.88|17.98|0
1675817700000|2023-02-08 00:55:00|19.89|18|19.85|17.96|19.89|18|19.85|17.96|0
1675818000000|2023-02-08 01:00:00|19.86|17.97|19.83|17.94|19.86|17.97|19.77|17.89|0
1675818300000|2023-02-08 01:05:00|19.82|17.93|19.87|17.98|19.87|17.98|19.8|17.91|0
1675818600000|2023-02-08 01:10:00|19.88|17.99|19.9|18.01|19.93|18.04|19.88|17.99|0
1675818900000|2023-02-08 01:15:00|19.93|18.03|19.92|18.02|19.98|18.07|19.92|18.02|0
1675819200000|2023-02-08 01:20:00|19.93|18.03|19.98|18.07|20.04|18.13|19.93|18.03|0
1675819500000|2023-02-08 01:25:00|19.96|18.06|19.99|18.09|20|18.1|19.93|18.03|0
1675819800000|2023-02-08 01:30:00|19.97|18.07|19.85|17.96|19.99|18.09|19.85|17.96|0
1675820100000|2023-02-08 01:35:00|19.84|17.95|19.76|17.88|19.85|17.96|19.7|17.83|0
1675820400000|2023-02-08 01:40:00|19.77|17.89|19.82|17.93|19.85|17.96|19.76|17.88|0
1675820700000|2023-02-08 01:45:00|19.81|17.92|19.86|17.97|19.9|18|19.8|17.91|0
1675821000000|2023-02-08 01:50:00|19.85|17.96|19.83|17.94|19.88|17.99|19.83|17.94|0
1675821300000|2023-02-08 01:55:00|19.85|17.96|19.89|18|19.91|18.01|19.82|17.93|0
1675821600000|2023-02-08 02:00:00|19.91|18.01|19.83|17.94|19.91|18.01|19.82|17.93|0
1675821900000|2023-02-08 02:05:00|19.82|17.93|19.92|18.02|19.92|18.02|19.81|17.92|0
1675822200000|2023-02-08 02:10:00|19.9|18.01|19.91|18.02|19.92|18.02|19.89|17.99|0
1675822500000|2023-02-08 02:15:00|19.9|18.01|19.9|18.01|19.92|18.02|19.89|17.99|0
1675822800000|2023-02-08 02:20:00|19.89|17.99|19.9|18.01|19.9|18.01|19.87|17.98|0
1675823100000|2023-02-08 02:25:00|19.89|17.99|19.83|17.94|19.89|18|19.8|17.91|0
1675823400000|2023-02-08 02:30:00|19.81|17.92|19.79|17.91|19.84|17.95|19.79|17.91|0
1675823700000|2023-02-08 02:35:00|19.81|17.92|19.76|17.88|19.81|17.92|19.75|17.87|0
1675824000000|2023-02-08 02:40:00|19.78|17.89|19.78|17.89|19.84|17.95|19.77|17.89|0
1675824300000|2023-02-08 02:45:00|19.77|17.88|19.78|17.89|19.82|17.93|19.76|17.88|0
1675824600000|2023-02-08 02:50:00|19.76|17.88|19.78|17.9|19.82|17.93|19.76|17.88|0
1675824900000|2023-02-08 02:55:00|19.77|17.89|19.74|17.86|19.79|17.9|19.74|17.86|0
1675825200000|2023-02-08 03:00:00|19.73|17.85|19.74|17.86|19.74|17.86|19.68|17.81|0
1675825500000|2023-02-08 03:05:00|19.73|17.85|19.73|17.85|19.74|17.86|19.7|17.83|0
1675825800000|2023-02-08 03:10:00|19.71|17.83|19.74|17.86|19.76|17.87|19.71|17.83|0
1675826100000|2023-02-08 03:15:00|19.73|17.85|19.71|17.83|19.73|17.85|19.68|17.81|0
1675826400000|2023-02-08 03:20:00|19.7|17.82|19.68|17.8|19.71|17.83|19.68|17.8|0
1675826700000|2023-02-08 03:25:00|19.66|17.79|19.62|17.75|19.66|17.79|19.6|17.74|0
1675827000000|2023-02-08 03:30:00|19.61|17.74|19.59|17.72|19.63|17.76|19.57|17.71|0
1675827300000|2023-02-08 03:35:00|19.6|17.74|19.56|17.7|19.6|17.74|19.56|17.69|0
1675827600000|2023-02-08 03:40:00|19.54|17.69|19.57|17.71|19.59|17.72|19.54|17.68|0
1675827900000|2023-02-08 03:45:00|19.56|17.7|19.53|17.67|19.57|17.71|19.52|17.67|0
1675828200000|2023-02-08 03:50:00|19.52|17.65|19.44|17.58|19.54|17.68|19.42|17.57|0
1675828500000|2023-02-08 03:55:00|19.45|17.59|19.57|17.7|19.57|17.7|19.45|17.58|0
1675828800000|2023-02-08 04:00:00|19.55|17.69|19.52|17.66|19.58|17.72|19.52|17.66|0
1675829100000|2023-02-08 04:05:00|19.54|17.68|19.55|17.69|19.56|17.7|19.51|17.65|0
1675829400000|2023-02-08 04:10:00|19.56|17.67|19.61|17.74|19.61|17.74|19.53|17.67|0
1675829700000|2023-02-08 04:15:00|19.59|17.73|19.56|17.7|19.61|17.74|19.55|17.69|0
1675830000000|2023-02-08 04:20:00|19.58|17.71|19.49|17.63|19.59|17.73|19.49|17.63|0
1675830300000|2023-02-08 04:25:00|19.5|17.64|19.49|17.63|19.53|17.67|19.49|17.63|0
1675830600000|2023-02-08 04:30:00|19.5|17.64|19.54|17.68|19.54|17.68|19.5|17.64|0
1675830900000|2023-02-08 04:35:00|19.56|17.7|19.62|17.75|19.62|17.75|19.53|17.67|0
1675831200000|2023-02-08 04:40:00|19.6|17.73|19.59|17.72|19.63|17.76|19.57|17.71|0
1675831500000|2023-02-08 04:45:00|19.57|17.73|19.6|17.73|19.61|17.74|19.57|17.71|0
1675831800000|2023-02-08 04:50:00|19.58|17.72|19.58|17.71|19.6|17.73|19.55|17.69|0
1675832100000|2023-02-08 04:55:00|19.57|17.72|19.53|17.67|19.6|17.73|19.53|17.67|0
1675832400000|2023-02-08 05:00:00|19.52|17.66|19.54|17.68|19.58|17.72|19.51|17.65|0
1675832700000|2023-02-08 05:05:00|19.55|17.69|19.58|17.72|19.58|17.72|19.54|17.68|0
1675833000000|2023-02-08 05:10:00|19.57|17.71|19.58|17.71|19.62|17.75|19.57|17.7|0
1675833300000|2023-02-08 05:15:00|19.59|17.73|19.55|17.69|19.59|17.73|19.53|17.67|0
1675833600000|2023-02-08 05:20:00|19.56|17.7|19.59|17.73|19.61|17.74|19.56|17.7|0
1675833900000|2023-02-08 05:25:00|19.58|17.71|19.63|17.76|19.63|17.76|19.56|17.7|0
1675834200000|2023-02-08 05:30:00|19.62|17.75|19.56|17.7|19.62|17.75|19.56|17.7|0
1675834500000|2023-02-08 05:35:00|19.55|17.69|19.54|17.68|19.57|17.71|19.53|17.67|0
1675834800000|2023-02-08 05:40:00|19.56|17.7|19.51|17.65|19.57|17.71|19.51|17.65|0
1675835100000|2023-02-08 05:45:00|19.5|17.64|19.42|17.57|19.5|17.64|19.41|17.56|0
1675835400000|2023-02-08 05:50:00|19.43|17.58|19.33|17.49|19.44|17.59|19.33|17.49|0
1675835700000|2023-02-08 05:55:00|19.35|17.51|19.33|17.49|19.36|17.52|19.3|17.47|0
1675836000000|2023-02-08 06:00:00|19.32|17.48|19.39|17.54|19.39|17.54|19.32|17.48|0
1675836300000|2023-02-08 06:05:00|19.38|17.53|19.42|17.57|19.42|17.57|19.36|17.52|0
1675836600000|2023-02-08 06:10:00|19.43|17.58|19.37|17.53|19.45|17.6|19.37|17.53|0
1675836900000|2023-02-08 06:15:00|19.39|17.54|19.44|17.59|19.45|17.6|19.37|17.53|0
1675837200000|2023-02-08 06:20:00|19.45|17.58|19.49|17.63|19.49|17.63|19.43|17.58|0
1675837500000|2023-02-08 06:25:00|19.47|17.62|19.52|17.66|19.52|17.67|19.47|17.62|0
1675837800000|2023-02-08 06:30:00|19.49|17.63|19.46|17.6|19.52|17.66|19.44|17.59|0
1675838100000|2023-02-08 06:35:00|19.47|17.62|19.6|17.74|19.62|17.75|19.46|17.6|0
1675838400000|2023-02-08 06:40:00|19.59|17.72|19.6|17.74|19.62|17.75|19.57|17.7|0
1675838700000|2023-02-08 06:45:00|19.59|17.72|19.63|17.76|19.63|17.76|19.57|17.71|0
1675839000000|2023-02-08 06:50:00|19.62|17.75|19.6|17.73|19.66|17.79|19.6|17.73|0
1675839300000|2023-02-08 06:55:00|19.61|17.75|19.67|17.8|19.7|17.83|19.61|17.75|0
1675839600000|2023-02-08 07:00:00|19.7|17.83|19.84|17.95|19.87|17.97|19.69|17.81|0
1675839900000|2023-02-08 07:05:00|19.85|17.96|19.92|18.03|19.92|18.03|19.79|17.9|0
1675840200000|2023-02-08 07:10:00|19.91|18.01|19.86|17.97|20.01|18.11|19.84|17.95|0
1675840500000|2023-02-08 07:15:00|19.85|17.96|19.85|17.96|19.89|18|19.76|17.88|0
1675840800000|2023-02-08 07:20:00|19.83|17.94|19.74|17.86|19.85|17.96|19.74|17.86|0
1675841100000|2023-02-08 07:25:00|19.76|17.87|19.68|17.81|19.76|17.87|19.65|17.78|0
1675841400000|2023-02-08 07:30:00|19.67|17.79|19.68|17.8|19.72|17.85|19.63|17.76|0
1675841700000|2023-02-08 07:35:00|19.69|17.82|19.69|17.82|19.74|17.86|19.68|17.8|0
1675842000000|2023-02-08 07:40:00|19.71|17.83|19.7|17.82|19.75|17.87|19.66|17.79|0
1675842300000|2023-02-08 07:45:00|19.69|17.8|19.62|17.75|19.69|17.8|19.53|17.67|0
1675842600000|2023-02-08 07:50:00|19.6|17.73|19.73|17.85|19.78|17.9|19.6|17.73|0
1675842900000|2023-02-08 07:55:00|19.72|17.84|19.67|17.8|19.75|17.87|19.6|17.73|0
1675843200000|2023-02-08 08:00:00|19.69|17.81|19.79|17.91|19.79|17.91|19.51|17.65|0
1675843500000|2023-02-08 08:05:00|19.81|17.92|20.08|18.16|20.18|18.26|19.78|17.89|0
1675843800000|2023-02-08 08:10:00|20.06|18.15|20.15|18.23|20.26|18.33|20.01|18.11|0
1675844100000|2023-02-08 08:15:00|20.18|18.26|20.27|18.34|20.33|18.4|20.16|18.24|0
1675844400000|2023-02-08 08:20:00|20.29|18.35|20.18|18.26|20.32|18.38|20.12|18.2|0
1675844700000|2023-02-08 08:25:00|20.19|18.27|20.3|18.37|20.31|18.38|20.15|18.23|0
1675845000000|2023-02-08 08:30:00|20.31|18.38|20.37|18.43|20.39|18.45|20.2|18.28|0
1675845300000|2023-02-08 08:35:00|20.36|18.42|20.43|18.49|20.54|18.59|20.36|18.42|0
1675845600000|2023-02-08 08:40:00|20.42|18.47|20.23|18.31|20.42|18.47|20.13|18.21|0
1675845900000|2023-02-08 08:45:00|20.25|18.32|20.39|18.44|20.39|18.44|20.17|18.25|0
1675846200000|2023-02-08 08:50:00|20.42|18.47|20.19|18.26|20.42|18.47|20.13|18.22|0
1675846500000|2023-02-08 08:55:00|20.18|18.25|20.06|18.15|20.19|18.26|20.03|18.13|0
1675846800000|2023-02-08 09:00:00|20.08|18.17|20.03|18.12|20.18|18.26|20.03|18.12|0
1675847100000|2023-02-08 09:05:00|20.04|18.13|19.87|17.97|20.04|18.13|19.87|17.97|0
1675847400000|2023-02-08 09:10:00|19.88|17.99|19.92|18.03|19.96|18.05|19.79|17.91|0
1675847700000|2023-02-08 09:15:00|19.94|18.04|19.98|18.08|20|18.09|19.89|18|0
1675848000000|2023-02-08 09:20:00|19.95|18.05|20|18.09|20.04|18.13|19.92|18.03|0
1675848300000|2023-02-08 09:25:00|19.99|18.08|19.92|18.02|20.03|18.12|19.89|18|0
1675848600000|2023-02-08 09:30:00|19.94|18.04|20.09|18.17|20.12|18.21|19.94|18.04|0
1675848900000|2023-02-08 09:35:00|20.1|18.18|20.18|18.25|20.24|18.31|20.1|18.18|0
1675849200000|2023-02-08 09:40:00|20.19|18.26|20.22|18.29|20.24|18.31|20.13|18.21|0
1675849500000|2023-02-08 09:45:00|20.2|18.28|20.17|18.25|20.3|18.36|20.15|18.23|0
1675849800000|2023-02-08 09:50:00|20.18|18.26|20.2|18.28|20.2|18.28|20.08|18.17|0
1675850100000|2023-02-08 09:55:00|20.19|18.26|20.02|18.11|20.26|18.33|20.02|18.11|0
1675850400000|2023-02-08 10:00:00|20|18.1|20.15|18.23|20.17|18.25|19.99|18.09|0
1675850700000|2023-02-08 10:05:00|20.18|18.26|20.27|18.34|20.29|18.36|20.15|18.23|0
1675851000000|2023-02-08 10:10:00|20.26|18.33|20.27|18.34|20.32|18.38|20.21|18.29|0
1675851300000|2023-02-08 10:15:00|20.29|18.36|20.24|18.31|20.3|18.37|20.23|18.3|0
1675851600000|2023-02-08 10:20:00|20.23|18.3|20.16|18.24|20.38|18.44|20.15|18.23|0
1675851900000|2023-02-08 10:25:00|20.13|18.22|20.19|18.27|20.22|18.3|20.07|18.16|0
1675852200000|2023-02-08 10:30:00|20.18|18.26|20.21|18.28|20.32|18.39|20.16|18.24|0
1675852500000|2023-02-08 10:35:00|20.22|18.3|20.15|18.23|20.28|18.35|20.13|18.21|0
1675852800000|2023-02-08 10:40:00|20.12|18.2|19.56|17.7|20.21|18.28|19.43|17.58|0
1675853100000|2023-02-08 10:45:00|19.55|17.69|19.37|17.53|19.59|17.73|19.37|17.53|0
1675853400000|2023-02-08 10:50:00|19.38|17.54|19.47|17.61|19.49|17.63|19.37|17.53|0
1675853700000|2023-02-08 10:55:00|19.46|17.62|20.12|18.2|20.18|18.26|19.38|17.54|0
1675854000000|2023-02-08 11:00:00|20.1|18.19|20.21|18.28|20.21|18.28|20.07|18.16|0
1675854300000|2023-02-08 11:05:00|20.19|18.27|20.14|18.23|20.28|18.35|20.11|18.2|0
1675854600000|2023-02-08 11:10:00|20.13|18.21|20.25|18.32|20.25|18.32|20.1|18.18|0
1675854900000|2023-02-08 11:15:00|20.23|18.31|20.31|18.37|20.32|18.38|20.19|18.27|0
1675855200000|2023-02-08 11:20:00|20.32|18.39|20.38|18.44|20.42|18.47|20.26|18.33|0
1675855500000|2023-02-08 11:25:00|20.37|18.43|20.28|18.35|20.43|18.48|20.28|18.35|0
1675855800000|2023-02-08 11:30:00|20.26|18.33|20.3|18.37|20.37|18.43|20.18|18.26|0
1675856100000|2023-02-08 11:35:00|20.31|18.36|20.35|18.41|20.39|18.45|20.27|18.34|0
1675856400000|2023-02-08 11:40:00|20.33|18.4|20.38|18.44|20.38|18.44|20.27|18.34|0
1675856700000|2023-02-08 11:45:00|20.39|18.45|20.52|18.56|20.58|18.62|20.33|18.4|0
1675857000000|2023-02-08 11:50:00|20.5|18.55|20.4|18.46|20.55|18.59|20.36|18.42|0
1675857300000|2023-02-08 11:55:00|20.41|18.45|20.36|18.42|20.5|18.55|20.36|18.42|0
1675857600000|2023-02-08 12:00:00|20.38|18.44|20.12|18.2|20.38|18.44|20.1|18.19|0
1675857900000|2023-02-08 12:05:00|20.15|18.23|20.07|18.16|20.22|18.3|20.07|18.16|0
1675858200000|2023-02-08 12:10:00|20.05|18.14|20.24|18.31|20.3|18.36|20.04|18.13|0
1675858500000|2023-02-08 12:15:00|20.22|18.29|20.36|18.42|20.43|18.49|20.2|18.28|0
1675858800000|2023-02-08 12:20:00|20.34|18.4|20.28|18.35|20.41|18.47|20.28|18.35|0
1675859100000|2023-02-08 12:25:00|20.29|18.36|20.33|18.39|20.33|18.39|20.23|18.31|0
1675859400000|2023-02-08 12:30:00|20.34|18.4|20.21|18.28|20.37|18.43|20.15|18.23|0
1675859700000|2023-02-08 12:35:00|20.18|18.26|20.29|18.36|20.34|18.4|20.12|18.21|0
1675860000000|2023-02-08 12:40:00|20.31|18.37|20.31|18.38|20.37|18.43|20.27|18.34|0
1675860300000|2023-02-08 12:45:00|20.32|18.39|20.49|18.54|20.52|18.56|20.32|18.38|0
1675860600000|2023-02-08 12:50:00|20.47|18.52|20.64|18.67|20.73|18.76|20.47|18.52|0
1675860900000|2023-02-08 12:55:00|20.66|18.69|20.57|18.61|20.69|18.72|20.54|18.58|0
1675861200000|2023-02-08 13:00:00|20.58|18.62|20.64|18.67|20.78|18.8|20.55|18.59|0
1675861500000|2023-02-08 13:05:00|20.62|18.66|20.61|18.64|20.7|18.73|20.57|18.62|0
1675861800000|2023-02-08 13:10:00|20.64|18.67|20.68|18.71|20.82|18.84|20.57|18.61|0
1675862100000|2023-02-08 13:15:00|20.67|18.7|20.56|18.6|20.73|18.75|20.56|18.6|0
1675862400000|2023-02-08 13:20:00|20.63|18.67|20.73|18.75|20.76|18.78|20.62|18.65|0
1675862700000|2023-02-08 13:25:00|20.74|18.76|20.68|18.71|20.77|18.79|20.66|18.7|0
1675863000000|2023-02-08 13:30:00|20.69|18.72|20.63|18.67|20.76|18.78|20.57|18.61|0
1675863300000|2023-02-08 13:35:00|20.66|18.69|20.61|18.65|20.68|18.71|20.57|18.61|0
1675863600000|2023-02-08 13:40:00|20.63|18.66|20.71|18.73|20.78|18.8|20.58|18.62|0
1675863900000|2023-02-08 13:45:00|20.72|18.75|20.63|18.66|20.75|18.78|20.63|18.66|0
1675864200000|2023-02-08 13:50:00|20.64|18.68|20.77|18.79|20.8|18.82|20.59|18.63|0
1675864500000|2023-02-08 13:55:00|20.78|18.8|20.67|18.7|20.81|18.83|20.66|18.69|0
1675864800000|2023-02-08 14:00:00|20.69|18.72|20.72|18.74|20.81|18.83|20.69|18.72|0
1675865100000|2023-02-08 14:05:00|20.73|18.76|20.62|18.66|20.79|18.81|20.62|18.66|0
1675865400000|2023-02-08 14:10:00|20.64|18.67|20.61|18.64|20.64|18.67|20.5|18.55|0
1675865700000|2023-02-08 14:15:00|20.59|18.63|20.85|18.87|20.95|18.95|20.59|18.63|0
1675866000000|2023-02-08 14:20:00|20.84|18.85|20.63|18.67|20.84|18.85|20.63|18.67|0
1675866300000|2023-02-08 14:25:00|20.65|18.68|20.79|18.81|20.83|18.84|20.59|18.63|0
1675866600000|2023-02-08 14:30:00|20.8|18.82|20.76|18.78|21.02|19.02|20.63|18.67|0
1675866900000|2023-02-08 14:35:00|20.74|18.76|20.29|18.36|20.76|18.78|20.26|18.33|0
1675867200000|2023-02-08 14:40:00|20.28|18.35|20.12|18.21|20.35|18.41|20.03|18.12|0
1675867500000|2023-02-08 14:45:00|20.09|18.18|20.41|18.47|20.43|18.48|20.09|18.18|0
1675867800000|2023-02-08 14:50:00|20.49|18.54|20.62|18.66|20.83|18.85|20.46|18.51|0
1675868100000|2023-02-08 14:55:00|20.64|18.68|20.2|18.27|20.75|18.77|20.13|18.22|0
1675868400000|2023-02-08 15:00:00|20.23|18.3|20.38|18.44|20.64|18.67|20.21|18.29|0
1675868700000|2023-02-08 15:05:00|20.39|18.45|20.64|18.67|20.89|18.9|20.33|18.4|0
1675869000000|2023-02-08 15:10:00|20.68|18.71|20.44|18.49|20.7|18.73|20.42|18.48|0
1675869300000|2023-02-08 15:15:00|20.43|18.48|20.01|18.1|20.45|18.5|19.93|18.04|0
1675869600000|2023-02-08 15:20:00|20.03|18.12|20.51|18.56|20.59|18.63|20.01|18.1|0
1675869900000|2023-02-08 15:25:00|20.54|18.59|20.65|18.68|20.74|18.77|20.48|18.53|0
1675870200000|2023-02-08 15:30:00|20.74|18.77|21.29|19.27|21.45|19.41|20.71|18.74|0
1675870500000|2023-02-08 15:35:00|21.31|19.28|20.86|18.88|21.37|19.34|20.83|18.85|0
1675870800000|2023-02-08 15:40:00|20.88|18.89|21.1|19.09|21.15|19.13|20.83|18.85|0
1675871100000|2023-02-08 15:45:00|21.08|19.08|20.61|18.65|21.21|19.19|20.14|18.22|0
1675871400000|2023-02-08 15:50:00|20.6|18.64|20.72|18.75|21.01|19|20.58|18.62|0
1675871700000|2023-02-08 15:55:00|20.74|18.76|20.74|18.76|20.82|18.83|20.58|18.62|0
1675872000000|2023-02-08 16:00:00|20.85|18.86|21.08|19.07|21.23|19.2|20.6|18.64|0
1675872300000|2023-02-08 16:05:00|21.11|19.1|21.14|19.13|21.35|19.32|21.05|19.05|0
1675872600000|2023-02-08 16:10:00|21.16|19.15|21.45|19.4|21.5|19.45|21.08|19.07|0
1675872900000|2023-02-08 16:15:00|21.43|19.39|21.05|19.04|21.46|19.42|21.03|19.03|0
1675873200000|2023-02-08 16:20:00|21.06|19.06|21.75|19.68|21.82|19.74|21.05|19.04|0
1675873500000|2023-02-08 16:25:00|21.72|19.65|21.74|19.67|22.26|20.14|21.15|19.13|0
1675873800000|2023-02-08 16:30:00|21.84|19.76|22.49|20.34|22.59|20.44|21.67|19.61|0
1675874100000|2023-02-08 16:35:00|22.47|20.33|22.2|20.09|22.49|20.34|22.12|20.01|0
1675874400000|2023-02-08 16:40:00|22.18|20.07|22.84|20.67|22.98|20.79|22.18|20.07|0
1675874700000|2023-02-08 16:45:00|22.86|20.68|22.67|20.51|22.88|20.7|22.57|20.42|0
1675875000000|2023-02-08 16:50:00|22.72|20.56|22.55|20.41|22.81|20.63|22.47|20.33|0
1675875300000|2023-02-08 16:55:00|22.57|20.42|22.05|19.95|22.65|20.5|22.02|19.92|0
1675875600000|2023-02-08 17:00:00|22.07|19.97|22.52|20.37|22.52|20.37|22.04|19.94|0
1675875900000|2023-02-08 17:05:00|22.58|20.43|22.31|20.19|22.63|20.48|22.22|20.1|0
1675876200000|2023-02-08 17:10:00|22.33|20.2|22.53|20.38|22.53|20.38|22.08|19.98|0
1675876500000|2023-02-08 17:15:00|22.56|20.41|22.2|20.08|22.61|20.46|22.18|20.07|0
1675876800000|2023-02-08 17:20:00|22.18|20.07|21.95|19.86|22.23|20.11|21.85|19.77|0
1675877100000|2023-02-08 17:25:00|21.93|19.84|21.88|19.8|22.16|20.05|21.88|19.8|0
1675877400000|2023-02-08 17:30:00|21.86|19.78|22.21|20.09|22.21|20.09|21.72|19.65|0
1675877700000|2023-02-08 17:35:00|22.22|20.11|22.44|20.3|22.44|20.3|22.04|19.94|0
1675878000000|2023-02-08 17:40:00|22.42|20.29|22.36|20.23|22.54|20.39|22.34|20.21|0
1675878300000|2023-02-08 17:45:00|22.34|20.21|21.97|19.88|22.34|20.21|21.97|19.88|0
1675878600000|2023-02-08 17:50:00|21.99|19.9|21.97|19.88|21.99|19.9|21.79|19.72|0
1675878900000|2023-02-08 17:55:00|21.96|19.87|21.76|19.69|22.07|19.97|21.73|19.66|0
1675879200000|2023-02-08 18:00:00|21.74|19.67|21.64|19.58|21.81|19.73|21.53|19.48|0
1675879500000|2023-02-08 18:05:00|21.6|19.54|21.73|19.66|22.29|20.17|21.54|19.48|0
1675879800000|2023-02-08 18:10:00|21.74|19.67|21.74|19.67|21.86|19.78|21.55|19.5|0
1675880100000|2023-02-08 18:15:00|21.76|19.69|21.73|19.66|21.94|19.85|21.61|19.56|0
1675880400000|2023-02-08 18:20:00|21.71|19.64|21.58|19.52|21.82|19.74|21.55|19.5|0
1675880700000|2023-02-08 18:25:00|21.55|19.5|22.08|19.98|22.08|19.98|21.55|19.5|0
1675881000000|2023-02-08 18:30:00|22.1|19.99|22.3|20.17|22.36|20.23|22.08|19.98|0
1675881300000|2023-02-08 18:35:00|22.35|20.22|22.41|20.28|22.54|20.4|22.1|19.99|0
1675881600000|2023-02-08 18:40:00|22.43|20.29|22.36|20.23|22.53|20.38|22.26|20.14|0
1675881900000|2023-02-08 18:45:00|22.68|20.52|22.8|20.63|22.88|20.7|22.56|20.42|0
1675882200000|2023-02-08 18:50:00|22.82|20.64|22.86|20.69|22.9|20.72|22.7|20.54|0
1675882500000|2023-02-08 18:55:00|22.83|20.66|22.59|20.44|22.86|20.69|22.56|20.41|0
1675882800000|2023-02-08 19:00:00|22.58|20.43|22.46|20.32|22.95|20.76|22.24|20.12|0
1675883100000|2023-02-08 19:05:00|22.47|20.33|22.49|20.35|22.67|20.51|22.35|20.22|0
1675883400000|2023-02-08 19:10:00|22.47|20.33|22.19|20.08|22.54|20.39|22.14|20.03|0
1675883700000|2023-02-08 19:15:00|22.17|20.06|21.99|19.9|22.21|20.09|21.89|19.81|0
1675884000000|2023-02-08 19:20:00|21.98|19.88|22.06|19.96|22.56|20.41|21.9|19.81|0
1675884300000|2023-02-08 19:25:00|22.07|19.97|22.29|20.17|22.32|20.2|22.07|19.97|0
1675884600000|2023-02-08 19:30:00|22.3|20.18|22.27|20.15|22.37|20.24|22.16|20.05|0
1675884900000|2023-02-08 19:35:00|22.25|20.13|22.17|20.06|22.3|20.18|22.1|20|0
1675885200000|2023-02-08 19:40:00|22.15|20.04|22.5|20.36|22.77|20.6|22.07|19.97|0
1675885500000|2023-02-08 19:45:00|22.48|20.34|22.68|20.52|22.74|20.57|22.48|20.34|0
1675885800000|2023-02-08 19:50:00|22.65|20.49|22.43|20.3|22.65|20.49|22.4|20.27|0
1675886100000|2023-02-08 19:55:00|22.46|20.33|22.2|20.08|22.53|20.39|22.12|20.01|0
1675886400000|2023-02-08 20:00:00|22.18|20.07|22.66|20.51|22.66|20.51|22.13|20.02|0
1675886700000|2023-02-08 20:05:00|22.65|20.49|22.7|20.53|22.95|20.76|22.6|20.44|0
1675887000000|2023-02-08 20:10:00|22.71|20.55|22.98|20.79|23.1|20.9|22.7|20.53|0
1675887300000|2023-02-08 20:15:00|23.02|20.83|23.12|20.92|23.12|20.92|22.75|20.58|0
1675887600000|2023-02-08 20:20:00|23.1|20.9|22.62|20.47|23.1|20.9|22.57|20.42|0
1675887900000|2023-02-08 20:25:00|22.61|20.45|22.72|20.56|22.83|20.65|22.57|20.42|0
1675888200000|2023-02-08 20:30:00|22.71|20.55|22.84|20.67|22.86|20.68|22.41|20.27|0
1675888500000|2023-02-08 20:35:00|22.77|20.61|22.37|20.24|22.78|20.61|22.37|20.24|0
1675888800000|2023-02-08 20:40:00|22.35|20.22|22.4|20.27|22.52|20.38|22.29|20.16|0
1675889100000|2023-02-08 20:45:00|22.39|20.25|22.77|20.6|22.82|20.65|22.39|20.25|0
1675889400000|2023-02-08 20:50:00|22.57|20.42|22.22|20.1|22.7|20.54|22.08|19.97|0
1675889700000|2023-02-08 20:55:00|22.25|20.13|22.17|20.06|22.35|20.22|22.02|19.92|0
1675890000000|2023-02-08 21:00:00|22.22|20.1|22.25|20.13|22.28|20.16|22.1|20|0
1675890300000|2023-02-08 21:05:00|22.22|20.1|22.28|20.16|22.32|20.19|22.1|20|0
1675890600000|2023-02-08 21:10:00|22.3|20.18|22.38|20.25|22.38|20.25|22.3|20.18|0
1675890900000|2023-02-08 21:15:00|22.36|20.23|22.28|20.16|22.36|20.23|22.26|20.14|0
1675891200000|2023-02-08 21:20:00|22.26|20.14|22.13|20.02|22.26|20.14|22.13|20.02|0
1675891500000|2023-02-08 21:25:00|22.15|20.04|22.13|20.02|22.15|20.04|22.08|19.98|0
1675891800000|2023-02-08 21:30:00|22.11|20.01|22.08|19.97|22.11|20.01|22.06|19.96|0
1675892100000|2023-02-08 21:35:00|22.04|19.94|22.04|19.94|22.04|19.94|22.03|19.93|0
1675892400000|2023-02-08 21:40:00|22.03|19.93|21.98|19.88|22.03|19.93|21.94|19.85|0
1675892700000|2023-02-08 21:45:00|21.97|19.87|21.96|19.87|21.97|19.88|21.93|19.84|0
1675893000000|2023-02-08 21:50:00|21.97|19.88|21.96|19.87|22.01|19.91|21.96|19.87|0
1675893300000|2023-02-08 21:55:00|21.97|19.86|21.96|19.87|21.97|19.88|21.94|19.85|0
1675893600000|2023-02-08 22:00:00|21.97|19.88|21.98|19.88|21.98|19.88|21.95|19.86|0
1675893900000|2023-02-08 22:05:00|21.97|19.89|21.98|19.89|21.98|19.89|21.97|19.89|0
1675894200000|2023-02-08 22:10:00|21.99|19.91|22.01|19.91|22.01|19.92|21.99|19.9|0
1675894500000|2023-02-08 22:15:00|22|19.9|22|19.91|22|19.91|21.99|19.9|0
1675894800000|2023-02-08 22:20:00|22.01|19.9|21.96|19.87|22.01|19.91|21.96|19.86|0
1675895100000|2023-02-08 22:25:00|21.98|19.89|21.96|19.87|21.98|19.89|21.96|19.87|0
1675895400000|2023-02-08 22:30:00|21.97|19.88|21.97|19.88|21.97|19.88|21.97|19.88|0
1675895700000|2023-02-08 22:35:00|21.96|19.87|21.97|19.88|21.98|19.88|21.96|19.87|0
1675896000000|2023-02-08 22:40:00|21.98|19.9|22|19.9|22|19.9|21.98|19.9|0
1675896300000|2023-02-08 22:45:00|22.01|19.91|22.01|19.92|22.01|19.92|22.01|19.91|0
1675896600000|2023-02-08 22:50:00|22.02|19.93|22.03|19.93|22.03|19.93|22.02|19.92|0
1675896900000|2023-02-08 22:55:00|22.02|19.92|22.03|19.93|22.03|19.93|22.01|19.92|0
1675897200000|2023-02-08 23:00:00|22.01|19.92|22.04|19.94|22.09|19.98|22|19.9|0
1675897500000|2023-02-08 23:05:00|22.02|19.92|22.12|20.01|22.15|20.04|22.02|19.92|0
1675897800000|2023-02-08 23:10:00|22.14|20.03|22.13|20.03|22.18|20.07|22.08|19.98|0
1675898100000|2023-02-08 23:15:00|22.15|20.04|22.18|20.07|22.25|20.13|22.13|20.03|0
1675898400000|2023-02-08 23:20:00|22.2|20.08|21.98|19.89|22.2|20.08|21.97|19.87|0
1675898700000|2023-02-08 23:25:00|21.97|19.87|22.01|19.92|22.06|19.96|21.97|19.87|0
1675899000000|2023-02-08 23:30:00|22|19.9|21.93|19.84|22.01|19.92|21.93|19.84|0
1675899300000|2023-02-08 23:35:00|21.95|19.86|21.86|19.78|21.96|19.87|21.86|19.78|0
1675899600000|2023-02-08 23:40:00|21.88|19.8|21.81|19.74|21.93|19.84|21.81|19.74|0
1675899900000|2023-02-08 23:45:00|21.82|19.75|21.84|19.76|21.88|19.79|21.78|19.71|0
1675900200000|2023-02-08 23:50:00|21.83|19.75|21.89|19.81|21.91|19.82|21.83|19.75|0
1675900500000|2023-02-08 23:55:00|21.88|19.79|21.88|19.79|21.89|19.81|21.83|19.76|0
1675900800000|2023-02-09 00:00:00|21.86|19.78|21.76|19.69|21.86|19.78|21.76|19.69|0
1675901100000|2023-02-09 00:05:00|21.74|19.67|21.74|19.67|21.79|19.72|21.74|19.67|0
1675901400000|2023-02-09 00:10:00|21.76|19.69|21.81|19.73|21.84|19.76|21.76|19.69|0
1675901700000|2023-02-09 00:15:00|21.79|19.71|21.69|19.62|21.79|19.71|21.66|19.6|0
1675902000000|2023-02-09 00:20:00|21.71|19.64|21.69|19.62|21.74|19.67|21.67|19.61|0
1675902300000|2023-02-09 00:25:00|21.67|19.61|21.74|19.67|21.74|19.67|21.66|19.59|0
1675902600000|2023-02-09 00:30:00|21.75|19.68|21.77|19.7|21.79|19.71|21.74|19.67|0
1675902900000|2023-02-09 00:35:00|21.76|19.69|21.66|19.6|21.77|19.69|21.65|19.59|0
1675903200000|2023-02-09 00:40:00|21.65|19.59|21.72|19.65|21.75|19.68|21.65|19.59|0
1675903500000|2023-02-09 00:45:00|21.7|19.63|21.71|19.64|21.73|19.66|21.65|19.59|0
1675903800000|2023-02-09 00:50:00|21.7|19.63|21.71|19.65|21.76|19.69|21.7|19.63|0
1675904100000|2023-02-09 00:55:00|21.7|19.63|21.68|19.62|21.71|19.65|21.67|19.6|0
1675904400000|2023-02-09 01:00:00|21.66|19.6|21.61|19.56|21.68|19.62|21.61|19.56|0
1675904700000|2023-02-09 01:05:00|21.63|19.57|21.73|19.66|21.74|19.67|21.6|19.54|0
1675905000000|2023-02-09 01:10:00|21.71|19.64|21.74|19.67|21.76|19.69|21.71|19.64|0
1675905300000|2023-02-09 01:15:00|21.73|19.66|21.68|19.61|21.74|19.67|21.66|19.6|0
1675905600000|2023-02-09 01:20:00|21.66|19.6|21.58|19.52|21.66|19.6|21.56|19.51|0
1675905900000|2023-02-09 01:25:00|21.57|19.51|21.64|19.58|21.67|19.61|21.57|19.51|0
1675906200000|2023-02-09 01:30:00|21.62|19.56|21.53|19.48|21.62|19.56|21.49|19.45|0
1675906500000|2023-02-09 01:35:00|21.51|19.46|21.59|19.53|21.59|19.53|21.49|19.45|0
1675906800000|2023-02-09 01:40:00|21.57|19.52|21.56|19.5|21.59|19.53|21.52|19.47|0
1675907100000|2023-02-09 01:45:00|21.55|19.49|21.51|19.46|21.56|19.5|21.49|19.44|0
1675907400000|2023-02-09 01:50:00|21.52|19.47|21.55|19.5|21.57|19.52|21.51|19.46|0
1675907700000|2023-02-09 01:55:00|21.56|19.51|21.57|19.51|21.6|19.54|21.55|19.5|0
1675908000000|2023-02-09 02:00:00|21.55|19.5|21.53|19.48|21.57|19.51|21.52|19.47|0
1675908300000|2023-02-09 02:05:00|21.55|19.5|21.52|19.47|21.58|19.53|21.52|19.47|0
1675908600000|2023-02-09 02:10:00|21.53|19.48|21.6|19.54|21.6|19.54|21.52|19.47|0
1675908900000|2023-02-09 02:15:00|21.58|19.53|21.47|19.42|21.58|19.53|21.45|19.41|0
1675909200000|2023-02-09 02:20:00|21.48|19.44|21.5|19.45|21.51|19.46|21.47|19.42|0
1675909500000|2023-02-09 02:25:00|21.48|19.44|21.48|19.43|21.5|19.45|21.46|19.42|0
1675909800000|2023-02-09 02:30:00|21.46|19.42|21.38|19.35|21.5|19.45|21.38|19.35|0
1675910100000|2023-02-09 02:35:00|21.39|19.36|21.48|19.43|21.48|19.43|21.39|19.36|0
1675910400000|2023-02-09 02:40:00|21.46|19.42|21.44|19.4|21.46|19.42|21.43|19.39|0
1675910700000|2023-02-09 02:45:00|21.43|19.39|21.44|19.4|21.47|19.42|21.43|19.39|0
1675911000000|2023-02-09 02:50:00|21.46|19.41|21.46|19.41|21.49|19.44|21.44|19.4|0
1675911300000|2023-02-09 02:55:00|21.44|19.4|21.45|19.41|21.49|19.44|21.44|19.4|0
1675911600000|2023-02-09 03:00:00|21.44|19.4|21.49|19.44|21.5|19.46|21.44|19.4|0
1675911900000|2023-02-09 03:05:00|21.47|19.43|21.5|19.45|21.5|19.46|21.47|19.43|0
1675912200000|2023-02-09 03:10:00|21.49|19.44|21.53|19.48|21.53|19.48|21.49|19.44|0
1675912500000|2023-02-09 03:15:00|21.52|19.47|21.54|19.49|21.56|19.51|21.52|19.47|0
1675912800000|2023-02-09 03:20:00|21.53|19.48|21.51|19.47|21.55|19.5|21.47|19.42|0
1675913100000|2023-02-09 03:25:00|21.53|19.46|21.58|19.52|21.58|19.52|21.48|19.44|0
1675913400000|2023-02-09 03:30:00|21.56|19.51|21.5|19.45|21.56|19.51|21.48|19.43|0
1675913700000|2023-02-09 03:35:00|21.48|19.43|21.48|19.43|21.51|19.46|21.46|19.42|0
1675914000000|2023-02-09 03:40:00|21.49|19.45|21.38|19.34|21.49|19.45|21.32|19.29|0
1675914300000|2023-02-09 03:45:00|21.4|19.36|21.46|19.42|21.48|19.43|21.39|19.35|0
1675914600000|2023-02-09 03:50:00|21.45|19.41|21.47|19.43|21.48|19.43|21.43|19.39|0
1675914900000|2023-02-09 03:55:00|21.46|19.41|21.44|19.4|21.47|19.43|21.43|19.39|0
1675915200000|2023-02-09 04:00:00|21.42|19.38|21.5|19.45|21.5|19.46|21.42|19.38|0
1675915500000|2023-02-09 04:05:00|21.49|19.46|21.44|19.4|21.52|19.47|21.44|19.4|0
1675915800000|2023-02-09 04:10:00|21.45|19.41|21.44|19.4|21.47|19.43|21.44|19.4|0
1675916100000|2023-02-09 04:15:00|21.45|19.41|21.47|19.42|21.48|19.44|21.44|19.4|0
1675916400000|2023-02-09 04:20:00|21.48|19.43|21.43|19.39|21.48|19.44|21.43|19.39|0
1675916700000|2023-02-09 04:25:00|21.45|19.41|21.42|19.38|21.48|19.44|21.42|19.38|0
1675917000000|2023-02-09 04:30:00|21.43|19.39|21.48|19.43|21.48|19.44|21.43|19.39|0
1675917300000|2023-02-09 04:35:00|21.47|19.45|21.45|19.4|21.5|19.45|21.45|19.4|0
1675917600000|2023-02-09 04:40:00|21.43|19.39|21.4|19.36|21.43|19.39|21.4|19.36|0
1675917900000|2023-02-09 04:45:00|21.41|19.37|21.46|19.42|21.48|19.43|21.4|19.36|0
1675918200000|2023-02-09 04:50:00|21.45|19.41|21.49|19.45|21.51|19.46|21.43|19.39|0
1675918500000|2023-02-09 04:55:00|21.51|19.44|21.46|19.41|21.51|19.46|21.46|19.41|0
1675918800000|2023-02-09 05:00:00|21.45|19.4|21.33|19.3|21.46|19.41|21.33|19.3|0
1675919100000|2023-02-09 05:05:00|21.31|19.28|21.26|19.24|21.36|19.33|21.25|19.22|0
1675919400000|2023-02-09 05:10:00|21.25|19.22|21.18|19.16|21.26|19.24|21.13|19.12|0
1675919700000|2023-02-09 05:15:00|21.19|19.17|21.21|19.19|21.21|19.19|21.17|19.15|0
1675920000000|2023-02-09 05:20:00|21.23|19.21|21.26|19.23|21.28|19.25|21.23|19.21|0
1675920300000|2023-02-09 05:25:00|21.24|19.22|21.23|19.2|21.26|19.23|21.19|19.18|0
1675920600000|2023-02-09 05:30:00|21.21|19.19|21.19|19.17|21.24|19.22|21.18|19.16|0
1675920900000|2023-02-09 05:35:00|21.18|19.16|21.22|19.2|21.22|19.2|21.16|19.15|0
1675921200000|2023-02-09 05:40:00|21.21|19.19|21.21|19.19|21.22|19.2|21.19|19.17|0
1675921500000|2023-02-09 05:45:00|21.67|19.6|21.06|19.06|21.67|19.6|20.98|18.98|0
1675921800000|2023-02-09 05:50:00|21.05|19.04|21.12|19.11|21.15|19.13|21.04|19.03|0
1675922100000|2023-02-09 05:55:00|21.14|19.13|21.19|19.17|21.2|19.18|21.14|19.13|0
1675922400000|2023-02-09 06:00:00|21.2|19.18|21.19|19.17|21.22|19.2|21.12|19.11|0
1675922700000|2023-02-09 06:05:00|21.15|19.14|21.27|19.25|21.31|19.28|21.15|19.14|0
1675923000000|2023-02-09 06:10:00|21.28|19.24|21.26|19.24|21.31|19.28|21.25|19.22|0
1675923300000|2023-02-09 06:15:00|21.25|19.23|21.16|19.14|21.27|19.25|21.15|19.14|0
1675923600000|2023-02-09 06:20:00|21.17|19.15|21.17|19.16|21.2|19.18|21.15|19.14|0
1675923900000|2023-02-09 06:25:00|21.16|19.15|21.08|19.07|21.18|19.16|21.07|19.06|0
1675924200000|2023-02-09 06:30:00|21.07|19.08|21.13|19.12|21.16|19.15|21.07|19.06|0
1675924500000|2023-02-09 06:35:00|21.11|19.1|21.14|19.12|21.15|19.13|21.11|19.1|0
1675924800000|2023-02-09 06:40:00|21.13|19.13|21.1|19.09|21.16|19.15|21.1|19.09|0
1675925100000|2023-02-09 06:45:00|21.11|19.1|20.97|18.97|21.11|19.1|20.97|18.97|0
1675925400000|2023-02-09 06:50:00|20.98|18.98|21.09|19.08|21.09|19.08|20.97|18.97|0
1675925700000|2023-02-09 06:55:00|21.07|19.06|21.02|19.02|21.09|19.08|20.98|18.98|0
1675926000000|2023-02-09 07:00:00|21.01|19.01|20.93|18.94|21.01|19.01|20.86|18.88|0
1675926300000|2023-02-09 07:05:00|20.95|18.95|21.03|19.02|21.07|19.07|20.92|18.92|0
1675926600000|2023-02-09 07:10:00|21.01|19.01|21.03|19.02|21.06|19.05|20.96|18.97|0
1675926900000|2023-02-09 07:15:00|21.01|19.01|20.98|18.98|21.06|19.05|20.9|18.91|0
1675927200000|2023-02-09 07:20:00|20.96|18.96|20.96|18.96|21.02|19.02|20.94|18.94|0
1675927500000|2023-02-09 07:25:00|20.94|18.95|21.02|19.02|21.04|19.03|20.93|18.93|0
1675927800000|2023-02-09 07:30:00|21.04|19.03|21.07|19.06|21.12|19.11|20.97|18.98|0
1675928100000|2023-02-09 07:35:00|21.08|19.08|20.97|18.97|21.08|19.08|20.93|18.94|0
1675928400000|2023-02-09 07:40:00|20.98|18.98|21.05|19.04|21.05|19.04|20.94|18.95|0
1675928700000|2023-02-09 07:45:00|21.03|19.03|21.06|19.06|21.08|19.07|20.97|18.97|0
1675929000000|2023-02-09 07:50:00|21.08|19.07|21.05|19.04|21.1|19.09|21|19|0
1675929300000|2023-02-09 07:55:00|21.02|19.01|20.94|18.94|21.02|19.01|20.92|18.93|0
1675929600000|2023-02-09 08:00:00|20.92|18.93|20.5|18.54|20.92|18.93|20.42|18.47|0
1675929900000|2023-02-09 08:05:00|20.48|18.53|20.39|18.45|20.5|18.54|20.33|18.39|0
1675930200000|2023-02-09 08:10:00|20.4|18.46|20.43|18.49|20.46|18.51|20.36|18.42|0
1675930500000|2023-02-09 08:15:00|20.42|18.47|20.25|18.32|20.45|18.5|20.2|18.28|0
1675930800000|2023-02-09 08:20:00|20.23|18.3|21|19|21.78|19.7|19.91|18.02|0
1675931100000|2023-02-09 08:25:00|21.01|19.01|21.14|19.13|21.17|19.15|21.01|19.01|0
1675931400000|2023-02-09 08:30:00|21.15|19.14|21.04|19.03|21.15|19.14|21.04|19.03|0
1675931700000|2023-02-09 08:35:00|21.03|19.01|21.01|19.01|21.11|19.1|20.95|18.95|0
1675932000000|2023-02-09 08:40:00|21|19|21.15|19.14|21.15|19.14|21|19|0
1675932300000|2023-02-09 08:45:00|21.14|19.13|21.23|19.21|21.26|19.24|21.1|19.09|0
1675932600000|2023-02-09 08:50:00|21.24|19.22|21.18|19.16|21.29|19.26|21.15|19.13|0
1675932900000|2023-02-09 08:55:00|21.16|19.15|21.21|19.19|21.24|19.22|21.15|19.13|0
1675933200000|2023-02-09 09:00:00|21.19|19.18|21.21|19.19|21.27|19.25|21.17|19.15|0
1675933500000|2023-02-09 09:05:00|21.22|19.2|21.22|19.2|21.22|19.2|21.1|19.09|0
1675933800000|2023-02-09 09:10:00|21.21|19.19|21.16|19.14|21.22|19.2|21.08|19.07|0
1675934100000|2023-02-09 09:15:00|21.14|19.13|21.16|19.14|21.24|19.21|21.14|19.13|0
1675934400000|2023-02-09 09:20:00|21.17|19.16|21.22|19.2|21.25|19.23|21.14|19.13|0
1675934700000|2023-02-09 09:25:00|21.2|19.18|21.22|19.2|21.23|19.21|21.16|19.14|0
1675935000000|2023-02-09 09:30:00|21.2|19.18|21.2|19.18|21.25|19.23|21.16|19.14|0
1675935300000|2023-02-09 09:35:00|21.19|19.17|21.06|19.05|21.2|19.18|21.03|19.03|0
1675935600000|2023-02-09 09:40:00|21.07|19.07|20.95|18.95|21.12|19.11|20.95|18.95|0
1675935900000|2023-02-09 09:45:00|20.92|18.92|20.88|18.9|20.98|18.98|20.88|18.9|0
1675936200000|2023-02-09 09:50:00|20.85|18.89|20.79|18.81|20.88|18.9|20.73|18.75|0
1675936500000|2023-02-09 09:55:00|20.78|18.8|20.62|18.66|20.81|18.82|20.61|18.65|0
1675936800000|2023-02-09 10:00:00|20.59|18.63|20.82|18.84|20.87|18.88|20.59|18.63|0
1675937100000|2023-02-09 10:05:00|20.8|18.82|20.82|18.84|20.88|18.89|20.79|18.81|0
1675937400000|2023-02-09 10:10:00|20.83|18.85|20.8|18.82|20.85|18.86|20.75|18.77|0
1675937700000|2023-02-09 10:15:00|20.82|18.83|20.86|18.87|20.88|18.89|20.8|18.82|0
1675938000000|2023-02-09 10:20:00|20.88|18.89|20.82|18.84|20.88|18.89|20.78|18.8|0
1675938300000|2023-02-09 10:25:00|20.83|18.85|20.87|18.89|20.89|18.9|20.8|18.82|0
1675938600000|2023-02-09 10:30:00|20.86|18.87|20.87|18.89|20.89|18.9|20.83|18.84|0
1675938900000|2023-02-09 10:35:00|20.89|18.9|20.73|18.76|20.9|18.91|20.72|18.74|0
1675939200000|2023-02-09 10:40:00|20.72|18.74|20.75|18.77|20.75|18.77|20.7|18.73|0
1675939500000|2023-02-09 10:45:00|20.73|18.76|20.65|18.69|20.75|18.77|20.65|18.69|0
1675939800000|2023-02-09 10:50:00|20.67|18.7|20.58|18.62|20.68|18.71|20.48|18.53|0
1675940100000|2023-02-09 10:55:00|20.59|18.63|20.47|18.52|20.61|18.64|20.44|18.49|0
1675940400000|2023-02-09 11:00:00|20.45|18.5|20.6|18.64|20.6|18.64|20.44|18.49|0
1675940700000|2023-02-09 11:05:00|20.59|18.63|20.16|18.24|20.91|18.91|20.13|18.21|0
1675941000000|2023-02-09 11:10:00|20.18|18.26|20.24|18.31|20.24|18.31|20.13|18.21|0
1675941300000|2023-02-09 11:15:00|20.25|18.32|20.37|18.43|20.38|18.44|20.24|18.31|0
1675941600000|2023-02-09 11:20:00|20.39|18.45|20.48|18.53|20.49|18.54|20.39|18.45|0
1675941900000|2023-02-09 11:25:00|20.46|18.51|20.46|18.51|20.48|18.53|20.36|18.42|0
1675942200000|2023-02-09 11:30:00|20.48|18.53|20.55|18.6|20.56|18.6|20.43|18.48|0
1675942500000|2023-02-09 11:35:00|20.57|18.61|20.51|18.55|20.63|18.66|20.46|18.51|0
1675942800000|2023-02-09 11:40:00|20.49|18.54|20.44|18.5|20.49|18.54|20.39|18.45|0
1675943100000|2023-02-09 11:45:00|20.46|18.51|20.4|18.45|20.49|18.54|20.38|18.44|0
1675943400000|2023-02-09 11:50:00|20.39|18.46|20.39|18.45|20.41|18.47|20.36|18.42|0
1675943700000|2023-02-09 11:55:00|20.41|18.47|20.45|18.51|20.45|18.51|20.39|18.45|0
1675944000000|2023-02-09 12:00:00|20.47|18.52|20.45|18.51|20.56|18.6|20.44|18.49|0
1675944300000|2023-02-09 12:05:00|20.44|18.49|20.54|18.59|20.54|18.59|20.41|18.47|0
1675944600000|2023-02-09 12:10:00|20.56|18.6|20.6|18.64|20.63|18.66|20.53|18.57|0
1675944900000|2023-02-09 12:15:00|20.59|18.63|20.51|18.56|20.59|18.63|20.48|18.53|0
1675945200000|2023-02-09 12:20:00|20.5|18.54|20.51|18.56|20.55|18.59|20.49|18.54|0
1675945500000|2023-02-09 12:25:00|20.53|18.57|20.58|18.62|20.58|18.62|20.45|18.5|0
1675945800000|2023-02-09 12:30:00|20.57|18.61|20.46|18.51|20.57|18.61|20.43|18.48|0
1675946100000|2023-02-09 12:35:00|20.45|18.5|20.69|18.72|20.69|18.72|20.43|18.48|0
1675946400000|2023-02-09 12:40:00|20.68|18.71|20.63|18.66|20.68|18.71|20.55|18.59|0
1675946700000|2023-02-09 12:45:00|20.61|18.65|20.66|18.69|20.66|18.69|20.6|18.64|0
1675947000000|2023-02-09 12:50:00|20.65|18.68|20.63|18.66|20.67|18.7|20.47|18.52|0
1675947300000|2023-02-09 12:55:00|20.61|18.65|20.78|18.8|20.8|18.82|20.61|18.65|0
1675947600000|2023-02-09 13:00:00|20.73|18.76|20.67|18.7|20.76|18.79|20.64|18.67|0
1675947900000|2023-02-09 13:05:00|20.7|18.73|20.65|18.69|20.72|18.75|20.59|18.63|0
1675948200000|2023-02-09 13:10:00|20.64|18.68|20.61|18.64|20.67|18.7|20.55|18.59|0
1675948500000|2023-02-09 13:15:00|20.59|18.63|20.64|18.67|20.64|18.67|20.56|18.6|0
1675948800000|2023-02-09 13:20:00|20.67|18.71|20.65|18.68|20.74|18.76|20.54|18.59|0
1675949100000|2023-02-09 13:25:00|20.63|18.67|20.59|18.63|20.7|18.72|20.59|18.63|0
1675949400000|2023-02-09 13:30:00|20.61|18.65|20.32|18.39|20.61|18.65|20.25|18.32|0
1675949700000|2023-02-09 13:35:00|20.34|18.4|20.6|18.64|20.62|18.65|20.29|18.36|0
1675950000000|2023-02-09 13:40:00|20.58|18.62|20.38|18.44|20.58|18.62|20.37|18.43|0
1675950300000|2023-02-09 13:45:00|20.35|18.41|20.3|18.36|20.43|18.48|20.25|18.32|0
1675950600000|2023-02-09 13:50:00|20.31|18.37|20.29|18.36|20.35|18.41|20.23|18.3|0
1675950900000|2023-02-09 13:55:00|20.27|18.34|20.21|18.29|20.29|18.36|20.15|18.23|0
1675951200000|2023-02-09 14:00:00|20.2|18.27|20.21|18.29|20.26|18.33|20.17|18.25|0
1675951500000|2023-02-09 14:05:00|20.23|18.3|20.32|18.38|20.32|18.38|20.23|18.3|0
1675951800000|2023-02-09 14:10:00|20.33|18.39|20.44|18.49|20.44|18.49|20.33|18.39|0
1675952100000|2023-02-09 14:15:00|20.42|18.48|20.4|18.46|20.42|18.48|20.3|18.37|0
1675952400000|2023-02-09 14:20:00|20.39|18.45|20.4|18.46|20.45|18.5|20.34|18.41|0
1675952700000|2023-02-09 14:25:00|20.37|18.43|20.2|18.28|20.37|18.43|20.16|18.24|0
1675953000000|2023-02-09 14:30:00|20.14|18.23|20.45|18.5|20.57|18.61|20.11|18.2|0
1675953300000|2023-02-09 14:35:00|20.4|18.46|20.57|18.61|20.72|18.75|20.29|18.36|0
1675953600000|2023-02-09 14:40:00|20.52|18.57|20.85|18.86|20.94|18.95|20.43|18.48|0
1675953900000|2023-02-09 14:45:00|20.88|18.89|20.46|18.51|20.96|18.96|20.46|18.51|0
1675954200000|2023-02-09 14:50:00|20.4|18.46|20.78|18.8|20.88|18.89|20.21|18.29|0
1675954500000|2023-02-09 14:55:00|20.77|18.79|20.86|18.87|21.1|19.09|20.6|18.63|0
1675954800000|2023-02-09 15:00:00|20.77|18.79|20.86|18.87|21.05|19.04|20.67|18.7|0
1675955100000|2023-02-09 15:05:00|20.87|18.89|20.79|18.81|20.92|18.93|20.55|18.59|0
1675955400000|2023-02-09 15:10:00|20.87|18.88|20.79|18.81|20.9|18.91|20.64|18.67|0
1675955700000|2023-02-09 15:15:00|20.73|18.76|20.64|18.67|20.84|18.85|20.47|18.52|0
1675956000000|2023-02-09 15:20:00|20.62|18.66|20.9|18.91|21.03|19.02|20.45|18.5|0
1675956300000|2023-02-09 15:25:00|20.95|18.95|21.51|19.46|21.62|19.56|20.95|18.95|0
1675956600000|2023-02-09 15:30:00|21.55|19.5|20.26|18.33|21.66|19.6|20.24|18.32|0
1675956900000|2023-02-09 15:35:00|20.27|18.34|20.24|18.31|20.32|18.39|20.1|18.19|0
1675957200000|2023-02-09 15:40:00|20.23|18.3|20.4|18.45|20.46|18.51|20.16|18.24|0
1675957500000|2023-02-09 15:45:00|20.41|18.47|20.07|18.16|20.41|18.47|20.06|18.15|0
1675957800000|2023-02-09 15:50:00|19.99|18.09|20.27|18.34|20.29|18.35|19.92|18.02|0
1675958100000|2023-02-09 15:55:00|20.3|18.37|20.04|18.13|20.38|18.44|20.04|18.13|0
1675958400000|2023-02-09 16:00:00|20.07|18.16|20.69|18.72|20.89|18.9|20.04|18.13|0
1675958700000|2023-02-09 16:05:00|20.72|18.75|20.56|18.6|20.96|18.96|20.52|18.57|0
1675959000000|2023-02-09 16:10:00|20.55|18.59|20.56|18.6|20.69|18.72|20.45|18.5|0
1675959300000|2023-02-09 16:15:00|20.53|18.57|20.72|18.74|20.81|18.83|20.53|18.57|0
1675959600000|2023-02-09 16:20:00|20.73|18.76|21.15|19.14|21.23|19.2|20.7|18.73|0
1675959900000|2023-02-09 16:25:00|21.14|19.13|20.97|18.97|21.21|19.19|20.9|18.91|0
1675960200000|2023-02-09 16:30:00|21|19|21.06|19.05|21.15|19.14|20.24|18.31|0
1675960500000|2023-02-09 16:35:00|21.02|19.02|20.9|18.91|21.18|19.17|20.9|18.91|0
1675960800000|2023-02-09 16:40:00|20.89|18.9|20.88|18.89|21.09|19.08|20.85|18.86|0
1675961100000|2023-02-09 16:45:00|20.93|18.93|21.15|19.13|21.26|19.24|20.86|18.88|0
1675961400000|2023-02-09 16:50:00|21.13|19.12|21.21|19.19|21.29|19.26|21.07|19.06|0
1675961700000|2023-02-09 16:55:00|21.23|19.21|21.03|19.02|21.32|19.29|21.02|19.02|0
1675962000000|2023-02-09 17:00:00|21.02|19.03|20.98|18.99|21.08|19.07|20.79|18.81|0
1675962300000|2023-02-09 17:05:00|21|19|20.75|18.77|21|19|20.75|18.77|0
1675962600000|2023-02-09 17:10:00|20.73|18.76|20.73|18.75|20.76|18.78|20.63|18.67|0
1675962900000|2023-02-09 17:15:00|20.71|18.74|20.66|18.7|20.98|18.98|20.66|18.7|0
1675963200000|2023-02-09 17:20:00|20.68|18.71|20.68|18.71|20.81|18.82|20.59|18.62|0
1675963500000|2023-02-09 17:25:00|20.71|18.74|21.06|19.05|21.06|19.05|20.62|18.65|0
1675963800000|2023-02-09 17:30:00|21.07|19.07|21.67|19.61|21.72|19.65|21.04|19.04|0
1675964100000|2023-02-09 17:35:00|21.72|19.65|22|19.91|22.04|19.94|21.6|19.54|0
1675964400000|2023-02-09 17:40:00|21.99|19.89|21.98|19.89|22.07|19.97|21.79|19.71|0
1675964700000|2023-02-09 17:45:00|22.05|19.95|22.01|19.91|22.34|20.21|21.43|19.39|0
1675965000000|2023-02-09 17:50:00|22.04|19.94|21.76|19.68|22.07|19.97|21.76|19.68|0
1675965300000|2023-02-09 17:55:00|21.74|19.67|21.51|19.46|21.77|19.7|21.49|19.44|0
1675965600000|2023-02-09 18:00:00|21.52|19.47|21.74|19.67|21.99|19.89|21.52|19.47|0
1675965900000|2023-02-09 18:05:00|21.73|19.66|21.74|19.67|21.8|19.73|21.54|19.49|0
1675966200000|2023-02-09 18:10:00|21.72|19.65|21.8|19.72|21.87|19.78|21.57|19.52|0
1675966500000|2023-02-09 18:15:00|21.78|19.71|21.67|19.6|21.92|19.83|21.62|19.56|0
1675966800000|2023-02-09 18:20:00|21.68|19.62|21.77|19.69|21.83|19.75|21.53|19.48|0
1675967100000|2023-02-09 18:25:00|21.78|19.71|21.75|19.68|21.78|19.71|21.47|19.42|0
1675967400000|2023-02-09 18:30:00|21.73|19.66|21.4|19.36|21.93|19.84|21.27|19.25|0
1675967700000|2023-02-09 18:35:00|21.38|19.35|21.81|19.73|21.84|19.76|21.38|19.35|0
1675968000000|2023-02-09 18:40:00|21.78|19.7|22.01|19.91|22.13|20.02|21.78|19.7|0
1675968300000|2023-02-09 18:45:00|22.03|19.93|21.87|19.79|22.24|20.13|21.84|19.76|0
1675968600000|2023-02-09 18:50:00|21.86|19.78|21.89|19.81|22.06|19.96|21.82|19.75|0
1675968900000|2023-02-09 18:55:00|21.91|19.82|22.04|19.94|22.23|20.11|21.87|19.79|0
1675969200000|2023-02-09 19:00:00|22.07|19.97|22.19|20.08|22.26|20.14|21.87|19.79|0
1675969500000|2023-02-09 19:05:00|22.22|20.11|21.99|19.89|22.26|20.14|21.95|19.86|0
1675969800000|2023-02-09 19:10:00|22.01|19.92|22.25|20.13|22.42|20.29|21.99|19.89|0
1675970100000|2023-02-09 19:15:00|22.24|20.12|22.54|20.4|22.63|20.47|22.22|20.1|0
1675970400000|2023-02-09 19:20:00|22.53|20.38|22.7|20.53|22.76|20.6|22.37|20.24|0
1675970700000|2023-02-09 19:25:00|22.71|20.55|22.73|20.56|22.75|20.58|22.54|20.39|0
1675971000000|2023-02-09 19:30:00|22.91|20.73|22.86|20.68|23|20.81|22.57|20.42|0
1675971300000|2023-02-09 19:35:00|22.89|20.71|22.91|20.73|22.96|20.77|22.75|20.59|0
1675971600000|2023-02-09 19:40:00|22.89|20.71|22.58|20.43|22.92|20.74|22.49|20.35|0
1675971900000|2023-02-09 19:45:00|22.56|20.41|22.58|20.43|22.87|20.69|22.51|20.37|0
1675972200000|2023-02-09 19:50:00|22.59|20.44|22.77|20.6|22.89|20.71|22.54|20.4|0
1675972500000|2023-02-09 19:55:00|22.8|20.63|22.76|20.6|22.9|20.72|22.76|20.6|0
1675972800000|2023-02-09 20:00:00|22.78|20.61|23.05|20.86|23.18|20.97|22.27|20.15|0
1675973100000|2023-02-09 20:05:00|23.09|20.89|22.74|20.57|23.19|20.98|22.72|20.56|0
1675973400000|2023-02-09 20:10:00|22.72|20.56|23.07|20.87|23.08|20.89|22.72|20.56|0
1675973700000|2023-02-09 20:15:00|23.05|20.85|23.19|20.98|23.31|21.09|23.05|20.85|0
1675974000000|2023-02-09 20:20:00|23.17|20.96|23.45|21.22|23.45|21.22|23.03|20.84|0
1675974300000|2023-02-09 20:25:00|23.42|21.19|23.61|21.36|23.74|21.48|23.4|21.17|0
1675974600000|2023-02-09 20:30:00|23.65|21.4|24.71|22.36|24.73|22.38|22.99|20.8|0
1675974900000|2023-02-09 20:35:00|24.68|22.33|24.16|21.86|24.86|22.49|24.16|21.86|0
1675975200000|2023-02-09 20:40:00|24.17|21.87|23.91|21.63|24.34|22.03|23.91|21.63|0
1675975500000|2023-02-09 20:45:00|23.93|21.65|23.47|21.24|23.93|21.65|23.14|20.94|0
1675975800000|2023-02-09 20:50:00|23.03|20.83|22.88|20.7|23.24|21.03|22.67|20.51|0
1675976100000|2023-02-09 20:55:00|22.89|20.71|23.4|21.17|23.56|21.32|22.89|20.71|0
1675976400000|2023-02-09 21:00:00|23.31|21.09|23.08|20.88|23.47|21.24|23.08|20.88|0
1675976700000|2023-02-09 21:05:00|23.05|20.85|23.36|21.14|23.38|21.15|23.01|20.82|0
1675977000000|2023-02-09 21:10:00|23.38|21.15|23.4|21.17|23.49|21.25|23.33|21.11|0
1675977300000|2023-02-09 21:15:00|23.43|21.2|23.32|21.1|23.5|21.27|23.31|21.09|0
1675977600000|2023-02-09 21:20:00|23.31|21.09|23.22|21.01|23.31|21.09|23.15|20.94|0
1675977900000|2023-02-09 21:25:00|23.2|20.99|23.11|20.91|23.22|21.01|23.11|20.91|0
1675978200000|2023-02-09 21:30:00|23.13|20.93|23.14|20.94|23.18|20.97|23.04|20.85|0
1675978500000|2023-02-09 21:35:00|23.13|20.92|23.07|20.88|23.13|20.92|23.04|20.84|0
1675978800000|2023-02-09 21:40:00|23.06|20.87|23.16|20.95|23.18|20.97|23.04|20.84|0
1675979100000|2023-02-09 21:45:00|23.14|20.94|23.11|20.91|23.15|20.95|23.09|20.89|0
1675979400000|2023-02-09 21:50:00|23.12|20.92|23.07|20.87|23.16|20.95|23.07|20.87|0
1675979700000|2023-02-09 21:55:00|23.09|20.89|22.99|20.8|23.09|20.89|22.97|20.78|0
1675980000000|2023-02-09 22:00:00|23|20.81|23.02|20.83|23.04|20.85|23|20.81|0
1675980300000|2023-02-09 22:05:00|23.03|20.84|23.05|20.85|23.05|20.85|23.03|20.84|0
1675980600000|2023-02-09 22:10:00|23.03|20.84|23.03|20.84|23.03|20.84|23|20.81|0
1675980900000|2023-02-09 22:15:00|23.02|20.83|23.03|20.84|23.03|20.84|23.02|20.83|0
1675981200000|2023-02-09 22:20:00|23.02|20.82|23|20.81|23.02|20.82|22.99|20.8|0
1675981500000|2023-02-09 22:25:00|22.99|20.8|23|20.81|23.01|20.82|22.99|20.8|0
1675981800000|2023-02-09 22:30:00|22.99|20.8|23|20.81|23.01|20.82|22.95|20.76|0
1675982100000|2023-02-09 22:35:00|22.98|20.8|22.99|20.8|23|20.81|22.94|20.76|0
1675982400000|2023-02-09 22:40:00|23|20.81|23|20.81|23|20.81|23|20.81|0
1675982700000|2023-02-09 22:45:00|23.01|20.82|23.01|20.82|23.01|20.82|23|20.81|0
1675983000000|2023-02-09 22:50:00|23|20.81|22.99|20.8|23.01|20.81|22.97|20.78|0
1675983300000|2023-02-09 22:55:00|23.01|20.82|22.99|20.8|23.01|20.82|22.99|20.8|0
1675983600000|2023-02-09 23:00:00|23.06|20.87|23.16|20.95|23.21|21|23.03|20.83|0
1675983900000|2023-02-09 23:05:00|23.15|20.94|22.98|20.79|23.17|20.97|22.98|20.79|0
1675984200000|2023-02-09 23:10:00|23.04|20.85|23.05|20.85|23.08|20.89|23|20.81|0
1675984500000|2023-02-09 23:15:00|23.07|20.87|23.13|20.93|23.15|20.95|23|20.81|0
1675984800000|2023-02-09 23:20:00|23.17|20.96|23.01|20.82|23.17|20.96|22.99|20.8|0
1675985100000|2023-02-09 23:25:00|23|20.81|23.06|20.87|23.1|20.9|22.99|20.8|0
1675985400000|2023-02-09 23:30:00|23.07|20.88|23.25|21.04|23.27|21.06|23.07|20.88|0
1675985700000|2023-02-09 23:35:00|23.27|21.06|23.15|20.94|23.32|21.1|23.15|20.94|0
1675986000000|2023-02-09 23:40:00|23.16|20.96|23.16|20.96|23.18|20.97|23.13|20.93|0
1675986300000|2023-02-09 23:45:00|23.15|20.94|23.14|20.94|23.29|21.07|23.13|20.92|0
1675986600000|2023-02-09 23:50:00|23.16|20.96|23.25|21.03|23.28|21.07|23.14|20.94|0
1675986900000|2023-02-09 23:55:00|23.27|21.05|23.19|20.99|23.3|21.08|23.16|20.95|0
1675987200000|2023-02-10 00:00:00|23.21|21|23.35|21.13|23.42|21.19|23.18|20.97|0
1675987500000|2023-02-10 00:05:00|23.33|21.11|23.3|21.08|23.41|21.18|23.25|21.03|0
1675987800000|2023-02-10 00:10:00|23.32|21.1|23.28|21.06|23.33|21.11|23.24|21.03|0
1675988100000|2023-02-10 00:15:00|23.27|21.05|23.49|21.25|23.51|21.27|23.26|21.05|0
1675988400000|2023-02-10 00:20:00|23.47|21.24|23.6|21.36|23.71|21.45|23.45|21.22|0
1675988700000|2023-02-10 00:25:00|23.61|21.35|23.83|21.56|23.83|21.56|23.58|21.34|0
1675989000000|2023-02-10 00:30:00|23.8|21.53|23.71|21.45|23.8|21.53|23.67|21.42|0
1675989300000|2023-02-10 00:35:00|23.69|21.43|23.62|21.37|23.73|21.47|23.6|21.35|0
1675989600000|2023-02-10 00:40:00|23.63|21.38|23.59|21.34|23.65|21.4|23.58|21.33|0
1675989900000|2023-02-10 00:45:00|23.58|21.33|23.58|21.33|23.68|21.42|23.55|21.31|0
1675990200000|2023-02-10 00:50:00|23.56|21.32|23.61|21.36|23.63|21.38|23.56|21.32|0
1675990500000|2023-02-10 00:55:00|23.63|21.38|23.61|21.36|23.67|21.41|23.59|21.35|0
1675990800000|2023-02-10 01:00:00|23.59|21.35|23.61|21.36|23.66|21.41|23.58|21.33|0
1675991100000|2023-02-10 01:05:00|23.59|21.35|23.59|21.34|23.64|21.39|23.55|21.3|0
1675991400000|2023-02-10 01:10:00|23.58|21.33|23.57|21.33|23.63|21.38|23.54|21.3|0
1675991700000|2023-02-10 01:15:00|23.55|21.31|23.5|21.26|23.57|21.33|23.48|21.25|0
1675992000000|2023-02-10 01:20:00|23.48|21.25|23.41|21.18|23.52|21.28|23.39|21.16|0
1675992300000|2023-02-10 01:25:00|23.42|21.19|23.41|21.18|23.43|21.2|23.39|21.16|0
1675992600000|2023-02-10 01:30:00|23.42|21.19|23.53|21.29|23.58|21.33|23.41|21.18|0
1675992900000|2023-02-10 01:35:00|23.55|21.31|23.57|21.33|23.58|21.34|23.53|21.29|0
1675993200000|2023-02-10 01:40:00|23.58|21.32|23.46|21.22|23.6|21.35|23.44|21.21|0
1675993500000|2023-02-10 01:45:00|23.45|21.24|23.38|21.16|23.49|21.26|23.37|21.14|0
1675993800000|2023-02-10 01:50:00|23.39|21.17|23.44|21.2|23.44|21.2|23.35|21.13|0
1675994100000|2023-02-10 01:55:00|23.42|21.19|23.42|21.19|23.49|21.25|23.4|21.17|0
1675994400000|2023-02-10 02:00:00|23.4|21.17|23.47|21.23|23.49|21.25|23.38|21.15|0
1675994700000|2023-02-10 02:05:00|23.45|21.22|23.65|21.39|23.68|21.43|23.45|21.22|0
1675995000000|2023-02-10 02:10:00|23.63|21.38|23.57|21.32|23.65|21.39|23.52|21.28|0
1675995300000|2023-02-10 02:15:00|23.56|21.31|23.52|21.28|23.57|21.33|23.48|21.25|0
1675995600000|2023-02-10 02:20:00|23.5|21.26|23.52|21.28|23.55|21.31|23.49|21.26|0
1675995900000|2023-02-10 02:25:00|23.54|21.29|23.53|21.29|23.56|21.32|23.5|21.26|0
1675996200000|2023-02-10 02:30:00|23.55|21.31|23.52|21.28|23.55|21.31|23.49|21.25|0
1675996500000|2023-02-10 02:35:00|23.51|21.26|23.51|21.27|23.55|21.31|23.48|21.24|0
1675996800000|2023-02-10 02:40:00|23.5|21.26|23.53|21.29|23.53|21.29|23.5|21.26|0
1675997100000|2023-02-10 02:45:00|23.55|21.31|23.65|21.4|23.65|21.4|23.55|21.31|0
1675997400000|2023-02-10 02:50:00|23.64|21.38|23.71|21.45|23.71|21.45|23.64|21.38|0
1675997700000|2023-02-10 02:55:00|23.72|21.46|23.79|21.53|23.79|21.53|23.72|21.46|0
1675998000000|2023-02-10 03:00:00|23.85|21.58|23.97|21.69|24.01|21.72|23.83|21.56|0
1675998300000|2023-02-10 03:05:00|23.96|21.67|24.01|21.72|24.01|21.72|23.92|21.64|0
1675998600000|2023-02-10 03:10:00|23.99|21.71|24.01|21.72|24.06|21.77|23.97|21.69|0
1675998900000|2023-02-10 03:15:00|23.99|21.7|24.06|21.77|24.06|21.77|23.95|21.67|0
1675999200000|2023-02-10 03:20:00|24.04|21.75|24.1|21.8|24.15|21.85|24.02|21.74|0
1675999500000|2023-02-10 03:25:00|24.08|21.78|24.13|21.83|24.13|21.83|24.08|21.78|0
1675999800000|2023-02-10 03:30:00|24.11|21.82|24.07|21.78|24.13|21.83|24.04|21.75|0
1676000100000|2023-02-10 03:35:00|24.05|21.76|24.02|21.73|24.07|21.77|23.97|21.68|0
1676000400000|2023-02-10 03:40:00|24.03|21.74|23.98|21.7|24.07|21.78|23.96|21.68|0
1676000700000|2023-02-10 03:45:00|23.96|21.68|23.98|21.7|24|21.71|23.96|21.68|0
1676001000000|2023-02-10 03:50:00|23.96|21.68|23.91|21.63|23.97|21.69|23.91|21.63|0
1676001300000|2023-02-10 03:55:00|23.92|21.65|23.94|21.66|23.98|21.69|23.91|21.63|0
1676001600000|2023-02-10 04:00:00|23.96|21.68|24.1|21.81|24.21|21.91|23.96|21.68|0
1676001900000|2023-02-10 04:05:00|24.08|21.79|24.08|21.79|24.14|21.84|24.07|21.77|0
1676002200000|2023-02-10 04:10:00|24.1|21.81|23.95|21.67|24.1|21.81|23.95|21.67|0
1676002500000|2023-02-10 04:15:00|23.97|21.69|23.97|21.69|23.99|21.71|23.95|21.67|0
1676002800000|2023-02-10 04:20:00|23.98|21.7|23.88|21.61|23.99|21.71|23.88|21.61|0
1676003100000|2023-02-10 04:25:00|23.87|21.6|23.95|21.67|23.95|21.67|23.86|21.59|0
1676003400000|2023-02-10 04:30:00|23.97|21.69|23.93|21.65|23.97|21.69|23.91|21.64|0
1676003700000|2023-02-10 04:35:00|23.94|21.66|23.96|21.68|23.98|21.7|23.93|21.65|0
1676004000000|2023-02-10 04:40:00|23.97|21.67|23.93|21.65|23.97|21.68|23.91|21.63|0
1676004300000|2023-02-10 04:45:00|23.91|21.63|23.89|21.62|23.91|21.63|23.86|21.58|0
1676004600000|2023-02-10 04:50:00|23.91|21.63|23.98|21.7|23.98|21.7|23.89|21.62|0
1676004900000|2023-02-10 04:55:00|23.96|21.68|23.97|21.69|23.98|21.7|23.94|21.66|0
1676005200000|2023-02-10 05:00:00|23.96|21.68|23.91|21.63|23.98|21.7|23.91|21.63|0
1676005500000|2023-02-10 05:05:00|23.89|21.61|23.87|21.59|23.9|21.63|23.81|21.55|0
1676005800000|2023-02-10 05:10:00|23.85|21.58|23.92|21.64|23.92|21.64|23.85|21.58|0
1676006100000|2023-02-10 05:15:00|23.93|21.65|23.95|21.67|23.96|21.67|23.87|21.59|0
1676006400000|2023-02-10 05:20:00|23.96|21.66|23.92|21.64|23.99|21.71|23.9|21.62|0
1676006700000|2023-02-10 05:25:00|23.94|21.66|23.93|21.66|24.03|21.74|23.92|21.64|0
1676007000000|2023-02-10 05:30:00|23.94|21.67|23.86|21.59|23.95|21.67|23.86|21.59|0
1676007300000|2023-02-10 05:35:00|23.88|21.61|23.9|21.62|23.95|21.67|23.86|21.59|0
1676007600000|2023-02-10 05:40:00|23.91|21.63|23.89|21.62|23.91|21.64|23.89|21.62|0
1676007900000|2023-02-10 05:45:00|23.88|21.6|23.86|21.59|23.91|21.64|23.82|21.55|0
1676008200000|2023-02-10 05:50:00|23.88|21.6|23.82|21.55|23.91|21.63|23.8|21.54|0
1676008500000|2023-02-10 05:55:00|23.81|21.54|23.75|21.49|23.82|21.55|23.71|21.45|0
1676008800000|2023-02-10 06:00:00|23.76|21.48|23.76|21.5|23.82|21.55|23.71|21.45|0
1676009100000|2023-02-10 06:05:00|23.78|21.52|23.67|21.42|23.78|21.52|23.67|21.42|0
1676009400000|2023-02-10 06:10:00|23.65|21.4|23.71|21.45|23.72|21.47|23.64|21.38|0
1676009700000|2023-02-10 06:15:00|23.69|21.43|23.65|21.4|23.74|21.48|23.65|21.4|0
1676010000000|2023-02-10 06:20:00|23.63|21.38|23.67|21.41|23.7|21.45|23.62|21.37|0
1676010300000|2023-02-10 06:25:00|23.66|21.4|23.74|21.48|23.76|21.49|23.65|21.4|0
1676010600000|2023-02-10 06:30:00|23.72|21.46|23.7|21.44|23.79|21.53|23.7|21.44|0
1676010900000|2023-02-10 06:35:00|23.69|21.43|23.72|21.46|23.72|21.46|23.65|21.4|0
1676011200000|2023-02-10 06:40:00|23.71|21.45|23.71|21.45|23.73|21.47|23.68|21.43|0
1676011500000|2023-02-10 06:45:00|23.7|21.44|23.64|21.39|23.7|21.44|23.63|21.38|0
1676011800000|2023-02-10 06:50:00|23.66|21.41|23.61|21.36|23.68|21.42|23.6|21.35|0
1676012100000|2023-02-10 06:55:00|23.6|21.35|23.64|21.39|23.66|21.41|23.57|21.33|0
1676012400000|2023-02-10 07:00:00|23.62|21.37|23.64|21.39|23.77|21.5|23.55|21.31|0
1676012700000|2023-02-10 07:05:00|23.62|21.37|23.62|21.37|23.62|21.37|23.54|21.3|0
1676013000000|2023-02-10 07:10:00|23.6|21.35|23.57|21.32|23.64|21.39|23.53|21.29|0
1676013300000|2023-02-10 07:15:00|23.58|21.34|23.72|21.46|23.87|21.6|23.57|21.32|0
1676013600000|2023-02-10 07:20:00|23.71|21.45|24.65|22.3|24.67|22.32|23.58|21.34|0
1676013900000|2023-02-10 07:25:00|24.66|22.31|24.74|22.38|24.74|22.38|24.61|22.27|0
1676014200000|2023-02-10 07:30:00|24.72|22.37|24.57|22.23|24.78|22.42|24.57|22.23|0
1676014500000|2023-02-10 07:35:00|24.56|22.22|24.61|22.27|24.66|22.32|24.54|22.2|0
1676014800000|2023-02-10 07:40:00|24.59|22.25|24.66|22.31|24.66|22.31|24.5|22.17|0
1676015100000|2023-02-10 07:45:00|24.65|22.3|24.66|22.31|24.75|22.4|24.63|22.28|0
1676015400000|2023-02-10 07:50:00|24.64|22.3|24.6|22.26|24.69|22.34|24.58|22.24|0
1676015700000|2023-02-10 07:55:00|24.59|22.25|24.57|22.23|24.59|22.25|24.53|22.2|0
1676016000000|2023-02-10 08:00:00|24.6|22.26|24.68|22.33|24.73|22.38|24.35|22.03|0
1676016300000|2023-02-10 08:05:00|24.69|22.34|24.44|22.11|24.71|22.36|24.4|22.08|0
1676016600000|2023-02-10 08:10:00|24.42|22.09|24.18|21.88|24.58|22.24|24.11|21.81|0
1676016900000|2023-02-10 08:15:00|24.2|21.89|24.14|21.84|24.29|21.98|24.02|21.73|0
1676017200000|2023-02-10 08:20:00|24.13|21.83|24.14|21.84|24.36|22.04|24.07|21.78|0
1676017500000|2023-02-10 08:25:00|24.12|21.83|24.09|21.79|24.14|21.84|24|21.71|0
1676017800000|2023-02-10 08:30:00|24.07|21.78|24.14|21.84|24.25|21.94|24.01|21.73|0
1676018100000|2023-02-10 08:35:00|24.12|21.82|24.2|21.9|24.21|21.91|24.05|21.76|0
1676018400000|2023-02-10 08:40:00|24.19|21.89|24.08|21.79|24.21|21.9|24.03|21.74|0
1676018700000|2023-02-10 08:45:00|24.06|21.77|24.08|21.79|24.14|21.84|23.97|21.69|0
1676019000000|2023-02-10 08:50:00|24.06|21.77|24.06|21.77|24.17|21.87|24.04|21.75|0
1676019300000|2023-02-10 08:55:00|24.04|21.75|24.27|21.96|24.31|22|24.01|21.72|0
1676019600000|2023-02-10 09:00:00|24.26|21.95|24.19|21.88|24.33|22.01|24.13|21.83|0
1676019900000|2023-02-10 09:05:00|24.15|21.85|24.22|21.91|24.29|21.98|24.1|21.8|0
1676020200000|2023-02-10 09:10:00|24.2|21.9|24.49|22.16|24.49|22.16|24.13|21.83|0
1676020500000|2023-02-10 09:15:00|24.51|22.18|24.55|22.21|24.77|22.41|24.51|22.18|0
1676020800000|2023-02-10 09:20:00|24.53|22.19|24.38|22.06|24.53|22.19|24.27|21.96|0
1676021100000|2023-02-10 09:25:00|24.36|22.04|24.5|22.16|24.58|22.24|24.31|21.99|0
1676021400000|2023-02-10 09:30:00|24.52|22.19|24.49|22.15|24.56|22.22|24.36|22.04|0
1676021700000|2023-02-10 09:35:00|24.46|22.13|24.55|22.21|24.58|22.24|24.43|22.1|0
1676022000000|2023-02-10 09:40:00|24.56|22.22|24.57|22.23|24.63|22.28|24.41|22.09|0
1676022300000|2023-02-10 09:45:00|24.59|22.25|25.13|22.74|25.17|22.77|24.37|22.05|0
1676022600000|2023-02-10 09:50:00|25.09|22.7|25.13|22.73|25.27|22.87|25|22.62|0
1676022900000|2023-02-10 09:55:00|25.11|22.72|25.44|23.04|25.44|23.04|25.07|22.68|0
1676023200000|2023-02-10 10:00:00|25.38|22.98|25.26|22.86|25.52|23.12|25|22.62|0
1676023500000|2023-02-10 10:05:00|25.27|22.87|25.57|23.17|25.57|23.17|25.27|22.87|0
1676023800000|2023-02-10 10:10:00|25.59|23.19|25.74|23.34|25.74|23.34|25.57|23.17|0
1676024100000|2023-02-10 10:15:00|25.72|23.32|25.92|23.52|25.95|23.55|25.65|23.25|0
1676024400000|2023-02-10 10:20:00|25.94|23.54|25.9|23.5|25.97|23.57|25.83|23.43|0
1676024700000|2023-02-10 10:25:00|25.88|23.48|25.82|23.42|25.99|23.59|25.81|23.41|0
1676025000000|2023-02-10 10:30:00|25.81|23.41|25.82|23.42|25.88|23.48|25.73|23.33|0
1676025300000|2023-02-10 10:35:00|25.84|23.44|25.66|23.26|25.84|23.44|25.64|23.24|0
1676025600000|2023-02-10 10:40:00|25.68|23.28|26.06|23.66|26.19|23.79|25.58|23.18|0
1676025900000|2023-02-10 10:45:00|26.05|23.65|25.93|23.53|26.1|23.7|25.9|23.5|0
1676026200000|2023-02-10 10:50:00|25.94|23.54|26.06|23.66|26.1|23.7|25.9|23.5|0
1676026500000|2023-02-10 10:55:00|26.08|23.68|25.93|23.53|26.1|23.7|25.82|23.42|0
1676026800000|2023-02-10 11:00:00|25.97|23.57|26.26|23.86|26.26|23.86|25.93|23.53|0
1676027100000|2023-02-10 11:05:00|26.28|23.88|26.53|24.13|26.56|24.16|26.21|23.81|0
1676027400000|2023-02-10 11:10:00|26.54|24.14|26.71|24.31|26.72|24.32|26.5|24.1|0
1676027700000|2023-02-10 11:15:00|26.63|24.23|26.58|24.18|26.76|24.36|26.5|24.1|0
1676028000000|2023-02-10 11:20:00|26.59|24.19|26.67|24.27|26.69|24.29|26.53|24.13|0
1676028300000|2023-02-10 11:25:00|26.7|24.3|26.72|24.32|26.75|24.35|26.59|24.19|0
1676028600000|2023-02-10 11:30:00|26.7|24.3|26.66|24.26|26.74|24.34|26.57|24.17|0
1676028900000|2023-02-10 11:35:00|26.68|24.28|26.76|24.36|26.81|24.41|26.66|24.26|0
1676029200000|2023-02-10 11:40:00|26.74|24.34|26.63|24.23|26.75|24.35|26.57|24.17|0
1676029500000|2023-02-10 11:45:00|26.65|24.25|25.82|23.42|26.78|24.38|25.82|23.42|0
1676029800000|2023-02-10 11:50:00|26.5|24.1|26.6|24.2|26.67|24.27|26.43|24.03|0
1676030100000|2023-02-10 11:55:00|26.62|24.22|26.53|24.13|26.67|24.27|26.48|24.08|0
1676030400000|2023-02-10 12:00:00|26.52|24.12|26.57|24.17|26.57|24.17|26.38|23.98|0
1676030700000|2023-02-10 12:05:00|26.59|24.19|26.72|24.32|26.74|24.34|26.53|24.13|0
1676031000000|2023-02-10 12:10:00|26.7|24.3|26.47|24.07|26.7|24.3|26.36|23.96|0
1676031300000|2023-02-10 12:15:00|26.49|24.09|26.51|24.11|26.59|24.19|26.39|23.99|0
1676031600000|2023-02-10 12:20:00|26.53|24.13|26.25|23.85|26.55|24.15|26.21|23.81|0
1676031900000|2023-02-10 12:25:00|26.23|23.83|26.19|23.79|26.29|23.89|26.12|23.72|0
1676032200000|2023-02-10 12:30:00|26.17|23.77|26.39|23.99|26.51|24.11|26.17|23.77|0
1676032500000|2023-02-10 12:35:00|26.38|23.98|26.41|24.01|26.54|24.14|26.32|23.92|0
1676032800000|2023-02-10 12:40:00|26.39|23.99|26.75|24.35|26.79|24.39|26.36|23.96|0
1676033100000|2023-02-10 12:45:00|26.77|24.37|26.78|24.38|26.84|24.44|26.62|24.22|0
1676033400000|2023-02-10 12:50:00|26.77|24.37|27.11|24.71|27.13|24.73|26.75|24.35|0
1676033700000|2023-02-10 12:55:00|27.09|24.69|27.39|24.99|27.43|25.03|27.03|24.63|0
1676034000000|2023-02-10 13:00:00|27.41|25.01|27.22|24.82|27.49|25.09|27.22|24.82|0
1676034300000|2023-02-10 13:05:00|27.24|24.84|26.97|24.57|27.24|24.84|26.97|24.57|0
1676034600000|2023-02-10 13:10:00|26.95|24.55|26.77|24.37|26.97|24.57|26.71|24.31|0
1676034900000|2023-02-10 13:15:00|26.74|24.34|26.2|23.8|26.78|24.38|26.17|23.77|0
1676035200000|2023-02-10 13:20:00|26.26|23.86|26.31|23.91|26.39|23.99|26.2|23.8|0
1676035500000|2023-02-10 13:25:00|26.27|23.87|26.27|23.87|26.31|23.91|26.22|23.82|0
1676035800000|2023-02-10 13:30:00|26.35|23.95|26.27|23.87|26.42|24.02|26.19|23.79|0
1676036100000|2023-02-10 13:35:00|26.29|23.89|26.27|23.87|26.38|23.98|26.18|23.78|0
1676036400000|2023-02-10 13:40:00|26.28|23.88|26.08|23.68|26.33|23.93|26.07|23.67|0
1676036700000|2023-02-10 13:45:00|26.07|23.67|26.03|23.63|26.27|23.87|26.03|23.63|0
1676037000000|2023-02-10 13:50:00|26.05|23.65|26.03|23.63|26.12|23.72|25.99|23.59|0
1676037300000|2023-02-10 13:55:00|26.05|23.65|26.32|23.92|26.32|23.92|26.03|23.63|0
1676037600000|2023-02-10 14:00:00|26.34|23.94|26.3|23.9|26.39|23.99|26.19|23.79|0
1676037900000|2023-02-10 14:05:00|26.28|23.88|26.21|23.81|26.36|23.96|26.17|23.77|0
1676038200000|2023-02-10 14:10:00|26.23|23.83|26.06|23.66|26.35|23.95|26.02|23.62|0
1676038500000|2023-02-10 14:15:00|26.04|23.64|26.02|23.62|26.13|23.73|25.91|23.51|0
1676038800000|2023-02-10 14:20:00|26.04|23.64|25.95|23.55|26.11|23.71|25.95|23.55|0
1676039100000|2023-02-10 14:25:00|25.96|23.56|25.85|23.45|26|23.6|25.85|23.45|0
1676039400000|2023-02-10 14:30:00|25.82|23.42|25.83|23.43|26.65|24.25|25.35|22.95|0
1676039700000|2023-02-10 14:35:00|25.81|23.41|26.07|23.67|26.12|23.72|25.58|23.18|0
1676040000000|2023-02-10 14:40:00|26.05|23.65|26.31|23.91|26.57|24.17|26.05|23.65|0
1676040300000|2023-02-10 14:45:00|26.4|24|25.78|23.38|26.47|24.07|25.69|23.29|0
1676040600000|2023-02-10 14:50:00|25.72|23.32|26.03|23.63|26.11|23.71|25.49|23.09|0
1676040900000|2023-02-10 14:55:00|26.07|23.67|25.95|23.55|26.1|23.7|25.74|23.34|0
1676041200000|2023-02-10 15:00:00|26.06|23.66|26.5|24.1|26.9|24.5|26.06|23.66|0
1676041500000|2023-02-10 15:05:00|26.43|24.03|25.96|23.56|26.48|24.08|25.88|23.48|0
1676041800000|2023-02-10 15:10:00|25.93|23.53|24.88|22.51|25.97|23.57|24.88|22.51|0
1676042100000|2023-02-10 15:15:00|24.91|22.54|24.39|22.07|25.45|23.05|24.12|21.83|0
1676042400000|2023-02-10 15:20:00|24.41|22.09|24.36|22.04|24.57|22.23|24.12|21.82|0
1676042700000|2023-02-10 15:25:00|24.34|22.02|24.52|22.18|24.72|22.37|24.28|21.97|0
1676043000000|2023-02-10 15:30:00|24.48|22.15|24.5|22.16|24.7|22.35|24.23|21.92|0
1676043300000|2023-02-10 15:35:00|24.46|22.13|24.5|22.16|24.66|22.31|24.23|21.92|0
1676043600000|2023-02-10 15:40:00|24.59|22.25|24.94|22.56|25.12|22.73|24.59|22.25|0
1676043900000|2023-02-10 15:45:00|24.95|22.58|25.08|22.69|25.25|22.85|24.89|22.52|0
1676044200000|2023-02-10 15:50:00|25.12|22.73|25.34|22.94|25.7|23.3|25.1|22.71|0
1676044500000|2023-02-10 15:55:00|25.32|22.92|25.14|22.74|25.53|23.13|25.14|22.74|0
1676044800000|2023-02-10 16:00:00|25.19|22.79|25.05|22.66|25.25|22.85|24.86|22.49|0
1676045100000|2023-02-10 16:05:00|25.06|22.67|24.73|22.37|25.19|22.79|24.67|22.32|0
1676045400000|2023-02-10 16:10:00|24.74|22.39|24.91|22.54|25.22|22.82|24.56|22.22|0
1676045700000|2023-02-10 16:15:00|24.89|22.52|24.56|22.22|25.02|22.64|24.52|22.19|0
1676046000000|2023-02-10 16:20:00|24.58|22.24|24.58|22.23|24.67|22.32|24.52|22.19|0
1676046300000|2023-02-10 16:25:00|24.59|22.25|25.32|22.92|25.32|22.92|24.59|22.25|0
1676046600000|2023-02-10 16:30:00|25.33|22.93|25.42|23.02|25.67|23.27|25.23|22.83|0
1676046900000|2023-02-10 16:35:00|25.44|23.04|25.41|23.01|25.44|23.04|25.17|22.77|0
1676047200000|2023-02-10 16:40:00|25.4|23|25.4|23|25.53|23.13|25.26|22.86|0
1676047500000|2023-02-10 16:45:00|25.37|22.97|25.56|23.16|25.72|23.32|25.28|22.88|0
1676047800000|2023-02-10 16:50:00|25.54|23.14|25.47|23.07|25.67|23.27|25.43|23.03|0
1676048100000|2023-02-10 16:55:00|25.49|23.09|25.72|23.32|25.85|23.45|25.38|22.98|0
1676048400000|2023-02-10 17:00:00|25.77|23.37|26.17|23.77|26.21|23.81|25.63|23.23|0
1676048700000|2023-02-10 17:05:00|26.19|23.79|26.03|23.63|26.19|23.79|25.9|23.5|0
1676049000000|2023-02-10 17:10:00|26.04|23.64|26.24|23.84|26.34|23.94|25.92|23.52|0
1676049300000|2023-02-10 17:15:00|26.28|23.88|26.77|24.37|26.96|24.56|26.21|23.81|0
1676049600000|2023-02-10 17:20:00|26.79|24.39|26.44|24.04|26.79|24.39|26.4|24|0
1676049900000|2023-02-10 17:25:00|26.42|24.02|26.53|24.13|26.75|24.35|26.38|23.98|0
1676050200000|2023-02-10 17:30:00|26.54|24.14|26.25|23.85|26.6|24.2|25.96|23.56|0
1676050500000|2023-02-10 17:35:00|26.29|23.89|26.34|23.94|26.34|23.94|26.08|23.68|0
1676050800000|2023-02-10 17:40:00|26.32|23.92|26.3|23.9|26.36|23.96|26.01|23.61|0
1676051100000|2023-02-10 17:45:00|26.25|23.85|26.28|23.88|26.37|23.97|25.97|23.57|0
1676051400000|2023-02-10 17:50:00|26.26|23.86|26.04|23.64|26.35|23.95|26.01|23.61|0
1676051700000|2023-02-10 17:55:00|26.06|23.66|25.75|23.35|26.08|23.68|25.75|23.35|0
1676052000000|2023-02-10 18:00:00|25.64|23.24|25.77|23.37|25.86|23.46|25.63|23.23|0
1676052300000|2023-02-10 18:05:00|25.79|23.39|25.73|23.33|25.88|23.48|25.62|23.22|0
1676052600000|2023-02-10 18:10:00|25.71|23.31|25.57|23.17|25.79|23.39|25.57|23.17|0
1676052900000|2023-02-10 18:15:00|25.53|23.13|24.8|22.44|25.53|23.13|24.78|22.42|0
1676053200000|2023-02-10 18:20:00|24.82|22.45|24.74|22.38|24.82|22.45|24.51|22.18|0
1676053500000|2023-02-10 18:25:00|24.7|22.35|24.94|22.57|24.94|22.57|24.56|22.22|0
1676053800000|2023-02-10 18:30:00|24.9|22.53|24.98|22.6|25.18|22.78|24.9|22.53|0
1676054100000|2023-02-10 18:35:00|25.01|22.63|24.96|22.58|25.09|22.7|24.85|22.48|0
1676054400000|2023-02-10 18:40:00|25.01|22.63|25.34|22.94|25.39|22.99|24.96|22.58|0
1676054700000|2023-02-10 18:45:00|25.36|22.96|25.12|22.73|25.41|23.01|25.1|22.71|0
1676055000000|2023-02-10 18:50:00|25.14|22.74|25.25|22.85|25.34|22.94|25.08|22.69|0
1676055300000|2023-02-10 18:55:00|25.3|22.9|25.51|23.11|25.53|23.13|25.3|22.9|0
1676055600000|2023-02-10 19:00:00|25.48|23.08|25.64|23.24|25.73|23.33|25.42|23.02|0
1676055900000|2023-02-10 19:05:00|25.62|23.22|25.62|23.22|25.73|23.33|25.55|23.15|0
1676056200000|2023-02-10 19:10:00|25.65|23.25|25.44|23.04|25.65|23.25|25.38|22.98|0
1676056500000|2023-02-10 19:15:00|25.38|22.98|25.42|23.02|25.54|23.14|25.28|22.88|0
1676056800000|2023-02-10 19:20:00|25.44|23.04|25.51|23.11|25.52|23.12|25.33|22.93|0
1676057100000|2023-02-10 19:25:00|25.56|23.16|25.72|23.32|25.77|23.37|25.5|23.1|0
1676057400000|2023-02-10 19:30:00|25.74|23.34|25.32|22.92|25.88|23.48|25.29|22.89|0
1676057700000|2023-02-10 19:35:00|25.34|22.94|25.36|22.96|25.52|23.12|25.24|22.84|0
1676058000000|2023-02-10 19:40:00|25.34|22.94|25.45|23.05|25.66|23.26|25.31|22.91|0
1676058300000|2023-02-10 19:45:00|25.43|23.03|25.43|23.03|25.64|23.24|25.36|22.96|0
1676058600000|2023-02-10 19:50:00|25.41|23.01|25.05|22.66|25.45|23.05|24.99|22.61|0
1676058900000|2023-02-10 19:55:00|25.07|22.68|25.03|22.64|25.16|22.76|24.95|22.58|0
1676059200000|2023-02-10 20:00:00|25.01|22.63|24.93|22.56|25.33|22.93|24.51|22.18|0
1676059500000|2023-02-10 20:05:00|24.91|22.54|24.74|22.39|24.91|22.54|24.6|22.26|0
1676059800000|2023-02-10 20:10:00|24.73|22.37|24.51|22.18|24.89|22.52|24.26|21.95|0
1676060100000|2023-02-10 20:15:00|24.49|22.16|24.71|22.36|24.82|22.46|24.46|22.13|0
1676060400000|2023-02-10 20:20:00|24.73|22.38|24.93|22.56|24.93|22.56|24.71|22.36|0
1676060700000|2023-02-10 20:25:00|24.91|22.54|24.65|22.31|24.91|22.54|24.64|22.29|0
1676061000000|2023-02-10 20:30:00|24.64|22.29|24.43|22.11|24.64|22.29|24.43|22.11|0
1676061300000|2023-02-10 20:35:00|24.45|22.12|24.11|21.81|24.47|22.14|24.11|21.81|0
1676061600000|2023-02-10 20:40:00|24.13|21.83|24.18|21.88|24.36|22.04|24.09|21.79|0
1676061900000|2023-02-10 20:45:00|24.2|21.89|23.85|21.58|24.21|21.91|23.85|21.58|0
1676062200000|2023-02-10 20:50:00|23.94|21.66|23.91|21.63|24.25|21.94|23.71|21.45|0
1676062500000|2023-02-10 20:55:00|23.85|21.58|24.03|21.74|24.09|21.79|23.76|21.5|0
1676062800000|2023-02-10 21:00:00|24.01|21.73|24.05|21.76|24.16|21.86|23.98|21.69|0
1676063100000|2023-02-10 21:05:00|24.01|21.72|24.14|21.84|24.15|21.85|23.99|21.71|0
1676063400000|2023-02-10 21:10:00|24.15|21.85|24.1|21.8|24.17|21.87|24.04|21.75|0
1676251200000|2023-02-13 01:20:00|24.87|22.5|24.83|22.47|24.89|22.52|24.81|22.45|0
1676251500000|2023-02-13 01:25:00|24.84|22.48|24.92|22.55|24.98|22.6|24.84|22.48|0
1676251800000|2023-02-13 01:30:00|24.98|22.6|24.83|22.46|25.02|22.63|24.83|22.46|0
1676252100000|2023-02-13 01:35:00|24.81|22.45|24.66|22.31|24.81|22.45|24.66|22.31|0
1676252400000|2023-02-13 01:40:00|24.68|22.33|24.67|22.32|24.73|22.38|24.66|22.31|0
1676252700000|2023-02-13 01:45:00|24.68|22.33|24.77|22.41|24.77|22.41|24.66|22.31|0
1676253000000|2023-02-13 01:50:00|24.79|22.43|24.62|22.27|24.84|22.48|24.62|22.27|0
1676253300000|2023-02-13 01:55:00|24.63|22.28|24.64|22.29|24.69|22.34|24.54|22.21|0
1676253600000|2023-02-13 02:00:00|24.65|22.31|24.63|22.29|24.69|22.34|24.6|22.26|0
1676253900000|2023-02-13 02:05:00|24.64|22.3|25.26|22.85|25.26|22.85|24.63|22.29|0
1676254200000|2023-02-13 02:10:00|25.24|22.83|25.16|22.76|25.26|22.85|25.16|22.76|0
1676254500000|2023-02-13 02:15:00|25.17|22.77|25.04|22.65|25.17|22.77|24.97|22.59|0
1676254800000|2023-02-13 02:20:00|25.03|22.64|25.1|22.71|25.12|22.73|25.03|22.64|0
1676255100000|2023-02-13 02:25:00|25.09|22.7|25.19|22.79|25.21|22.81|25.08|22.69|0
1676255400000|2023-02-13 02:30:00|25.21|22.81|25.12|22.73|25.21|22.81|25.12|22.73|0
1676255700000|2023-02-13 02:35:00|25.14|22.74|25.19|22.79|25.25|22.84|25.1|22.71|0
1676256000000|2023-02-13 02:40:00|25.18|22.78|25.25|22.84|25.25|22.84|25.15|22.76|0
1676256300000|2023-02-13 02:45:00|25.23|22.82|25.11|22.72|25.23|22.82|25.11|22.72|0
1676256600000|2023-02-13 02:50:00|25.13|22.74|25.06|22.67|25.16|22.76|25.04|22.65|0
1676256900000|2023-02-13 02:55:00|25.07|22.68|25|22.62|25.07|22.68|24.94|22.57|0
1676257200000|2023-02-13 03:00:00|24.96|22.58|25.05|22.67|25.09|22.7|24.96|22.58|0
1676257500000|2023-02-13 03:05:00|25.03|22.65|25|22.62|25.05|22.67|24.98|22.6|0
1676257800000|2023-02-13 03:10:00|25.01|22.6|25.02|22.64|25.07|22.68|24.98|22.6|0
1676258100000|2023-02-13 03:15:00|25.01|22.63|25.01|22.63|25.05|22.66|24.99|22.61|0
1676258400000|2023-02-13 03:20:00|25.03|22.65|24.79|22.43|25.03|22.65|24.64|22.29|0
1676258700000|2023-02-13 03:25:00|24.84|22.48|24.86|22.49|24.88|22.51|24.79|22.43|0
1676259000000|2023-02-13 03:30:00|24.84|22.48|24.97|22.59|24.99|22.61|24.84|22.48|0
1676259300000|2023-02-13 03:35:00|24.98|22.6|24.95|22.57|25.04|22.66|24.95|22.57|0
1676259600000|2023-02-13 03:40:00|24.93|22.56|25|22.62|25.04|22.66|24.91|22.54|0
1676259900000|2023-02-13 03:45:00|24.99|22.61|25.04|22.66|25.04|22.66|24.97|22.59|0
1676260200000|2023-02-13 03:50:00|25.03|22.65|25.13|22.74|25.13|22.74|24.97|22.6|0
1676260500000|2023-02-13 03:55:00|25.11|22.72|25.26|22.86|25.3|22.89|25.08|22.69|0
1676260800000|2023-02-13 04:00:00|25.24|22.84|25.21|22.81|25.26|22.85|25.17|22.77|0
1676261100000|2023-02-13 04:05:00|25.22|22.82|25.15|22.75|25.22|22.82|25.11|22.72|0
1676261400000|2023-02-13 04:10:00|25.16|22.76|25.2|22.8|25.22|22.82|25.11|22.72|0
1676261700000|2023-02-13 04:15:00|25.22|22.82|25.16|22.77|25.24|22.83|25.13|22.73|0
1676262000000|2023-02-13 04:20:00|25.18|22.78|25.25|22.85|25.25|22.85|25.14|22.75|0
1676262300000|2023-02-13 04:25:00|25.24|22.83|25.2|22.8|25.25|22.85|25.2|22.8|0
1676262600000|2023-02-13 04:30:00|25.21|22.81|25.2|22.8|25.22|22.81|25.14|22.75|0
1676262900000|2023-02-13 04:35:00|25.18|22.78|25.18|22.78|25.19|22.8|25.16|22.76|0
1676263200000|2023-02-13 04:40:00|25.19|22.79|25.17|22.78|25.21|22.81|25.16|22.76|0
1676263500000|2023-02-13 04:45:00|25.18|22.79|25.17|22.78|25.19|22.79|25.15|22.76|0
1676263800000|2023-02-13 04:50:00|25.19|22.77|25.19|22.79|25.21|22.81|25.17|22.77|0
1676264100000|2023-02-13 04:55:00|25.17|22.77|25.19|22.79|25.19|22.79|25.13|22.74|0
1676264400000|2023-02-13 05:00:00|25.17|22.77|25.21|22.81|25.22|22.82|25.15|22.76|0
1676264700000|2023-02-13 05:05:00|25.2|22.8|25.13|22.74|25.22|22.82|25.11|22.72|0
1676265000000|2023-02-13 05:10:00|25.15|22.75|25.09|22.7|25.15|22.75|25.04|22.65|0
1676265300000|2023-02-13 05:15:00|25.1|22.71|25.05|22.67|25.1|22.71|25.03|22.65|0
1676265600000|2023-02-13 05:20:00|25.07|22.68|24.96|22.58|25.07|22.68|24.96|22.58|0
1676265900000|2023-02-13 05:25:00|24.99|22.61|24.99|22.61|25.03|22.65|24.97|22.6|0
1676266200000|2023-02-13 05:30:00|24.97|22.6|25.03|22.65|25.07|22.68|24.97|22.6|0
1676266500000|2023-02-13 05:35:00|25.05|22.66|25.01|22.63|25.05|22.66|24.97|22.59|0
1676266800000|2023-02-13 05:40:00|25|22.62|24.84|22.48|25|22.62|24.84|22.48|0
1676267100000|2023-02-13 05:45:00|24.82|22.46|24.82|22.46|24.86|22.49|24.8|22.44|0
1676267400000|2023-02-13 05:50:00|24.8|22.44|24.88|22.51|24.89|22.52|24.8|22.44|0
1676267700000|2023-02-13 05:55:00|24.87|22.49|24.88|22.51|24.89|22.52|24.82|22.46|0
1676268000000|2023-02-13 06:00:00|24.89|22.52|24.9|22.53|24.91|22.54|24.84|22.47|0
1676268300000|2023-02-13 06:05:00|24.89|22.52|24.87|22.5|24.91|22.54|24.82|22.45|0
1676268600000|2023-02-13 06:10:00|24.85|22.49|24.83|22.47|24.87|22.5|24.76|22.4|0
1676268900000|2023-02-13 06:15:00|24.82|22.46|24.85|22.48|24.86|22.49|24.79|22.43|0
1676269200000|2023-02-13 06:20:00|24.87|22.5|24.79|22.43|24.87|22.5|24.77|22.42|0
1676269500000|2023-02-13 06:25:00|24.77|22.41|24.79|22.43|24.79|22.43|24.74|22.38|0
1676269800000|2023-02-13 06:30:00|24.8|22.44|24.73|22.38|24.83|22.46|24.73|22.38|0
1676270100000|2023-02-13 06:35:00|24.74|22.39|24.75|22.39|24.77|22.41|24.72|22.37|0
1676270400000|2023-02-13 06:40:00|24.73|22.38|24.82|22.46|24.84|22.48|24.73|22.38|0
1676270700000|2023-02-13 06:45:00|24.84|22.48|24.71|22.36|24.84|22.48|24.69|22.34|0
1676271000000|2023-02-13 06:50:00|24.73|22.38|24.82|22.46|24.85|22.48|24.73|22.38|0
1676271300000|2023-02-13 06:55:00|24.8|22.44|24.75|22.39|24.83|22.47|24.73|22.37|0
1676271600000|2023-02-13 07:00:00|24.78|22.42|24.71|22.35|24.85|22.48|24.69|22.34|0
1676271900000|2023-02-13 07:05:00|24.73|22.37|24.74|22.39|24.76|22.4|24.65|22.3|0
1676272200000|2023-02-13 07:10:00|24.72|22.37|24.65|22.3|24.76|22.4|24.65|22.3|0
1676272500000|2023-02-13 07:15:00|24.66|22.31|24.54|22.2|24.67|22.32|24.5|22.17|0
1676272800000|2023-02-13 07:20:00|24.52|22.19|24.34|22.02|24.52|22.19|24.32|22|0
1676273100000|2023-02-13 07:25:00|24.35|22.03|24.34|22.02|24.43|22.1|24.34|22.02|0
1676273400000|2023-02-13 07:30:00|24.39|22.07|24.57|22.23|24.59|22.25|24.35|22.03|0
1676273700000|2023-02-13 07:35:00|24.59|22.25|24.64|22.3|24.69|22.34|24.57|22.23|0
1676274000000|2023-02-13 07:40:00|24.62|22.28|24.6|22.26|24.68|22.33|24.6|22.26|0
1676274300000|2023-02-13 07:45:00|24.59|22.24|24.55|22.21|24.62|22.28|24.51|22.18|0
1676274600000|2023-02-13 07:50:00|24.53|22.19|24.49|22.16|24.58|22.24|24.49|22.16|0
1676274900000|2023-02-13 07:55:00|24.47|22.14|24.42|22.09|24.49|22.16|24.4|22.08|0
1676275200000|2023-02-13 08:00:00|24.4|22.08|24.49|22.16|24.56|22.22|24.29|21.98|0
1676275500000|2023-02-13 08:05:00|24.51|22.17|24.67|22.32|24.68|22.33|24.4|22.07|0
1676275800000|2023-02-13 08:10:00|24.66|22.31|24.53|22.19|24.67|22.32|24.38|22.06|0
1676276100000|2023-02-13 08:15:00|24.55|22.21|24.56|22.22|24.67|22.32|24.53|22.19|0
1676276400000|2023-02-13 08:20:00|24.54|22.21|24.29|21.98|24.6|22.26|24.29|21.98|0
1676276700000|2023-02-13 08:25:00|24.31|21.99|24.38|22.06|24.43|22.11|24.23|21.93|0
1676277000000|2023-02-13 08:30:00|24.34|22.02|24.38|22.05|24.45|22.12|24.27|21.96|0
1676277300000|2023-02-13 08:35:00|24.34|22.02|24.41|22.09|24.45|22.12|24.3|21.99|0
1676277600000|2023-02-13 08:40:00|24.39|22.07|24.31|21.99|24.41|22.09|24.23|21.92|0
1676277900000|2023-02-13 08:45:00|24.32|22|24.19|21.89|24.32|22|24.16|21.85|0
1676278200000|2023-02-13 08:50:00|24.17|21.87|24.18|21.88|24.26|21.95|24.15|21.85|0
1676278500000|2023-02-13 08:55:00|24.19|21.89|24.12|21.82|24.23|21.92|24.06|21.77|0
1676278800000|2023-02-13 09:00:00|24.1|21.8|23.85|21.58|24.1|21.8|23.74|21.48|0
1676279100000|2023-02-13 09:05:00|23.86|21.59|23.95|21.67|23.99|21.7|23.79|21.53|0
1676279400000|2023-02-13 09:10:00|23.94|21.66|23.9|21.62|23.97|21.69|23.86|21.59|0
1676279700000|2023-02-13 09:15:00|23.89|21.61|23.83|21.56|23.89|21.61|23.79|21.52|0
1676280000000|2023-02-13 09:20:00|23.82|21.55|23.84|21.57|23.88|21.6|23.74|21.48|0
1676280300000|2023-02-13 09:25:00|23.86|21.59|23.89|21.62|23.91|21.63|23.79|21.52|0
1676280600000|2023-02-13 09:30:00|23.88|21.6|24|21.71|24.02|21.73|23.77|21.5|0
1676280900000|2023-02-13 09:35:00|23.98|21.7|24.02|21.73|24.03|21.75|23.94|21.66|0
1676281200000|2023-02-13 09:40:00|24.03|21.74|24.19|21.89|24.25|21.94|24.02|21.73|0
1676281500000|2023-02-13 09:45:00|24.21|21.91|24.06|21.77|24.21|21.91|24.06|21.77|0
1676281800000|2023-02-13 09:50:00|24.08|21.78|24.07|21.77|24.14|21.84|24.01|21.73|0
1676282100000|2023-02-13 09:55:00|24.05|21.76|24.03|21.74|24.06|21.77|23.96|21.68|0
1676282400000|2023-02-13 10:00:00|24.05|21.76|23.96|21.67|24.08|21.79|23.88|21.61|0
1676282700000|2023-02-13 10:05:00|23.94|21.66|23.92|21.64|23.97|21.69|23.88|21.61|0
1676283000000|2023-02-13 10:10:00|23.9|21.62|24.01|21.72|24.01|21.72|23.88|21.61|0
1676283300000|2023-02-13 10:15:00|23.99|21.7|24.24|21.93|24.24|21.93|23.99|21.7|0
1676283600000|2023-02-13 10:20:00|24.22|21.91|24.13|21.83|24.24|21.93|24.11|21.81|0
1676283900000|2023-02-13 10:25:00|24.16|21.86|24.22|21.91|24.24|21.93|24.06|21.77|0
1676284200000|2023-02-13 10:30:00|24.24|21.93|24|21.71|24.24|21.93|24|21.71|0
1676284500000|2023-02-13 10:35:00|23.98|21.7|24.02|21.73|24.03|21.74|23.91|21.63|0
1676284800000|2023-02-13 10:40:00|24|21.71|23.98|21.7|24.02|21.73|23.94|21.66|0
1676285100000|2023-02-13 10:45:00|23.96|21.68|23.98|21.69|24.03|21.74|23.96|21.68|0
1676285400000|2023-02-13 10:50:00|23.96|21.68|23.83|21.56|23.98|21.69|23.83|21.56|0
1676285700000|2023-02-13 10:55:00|23.84|21.57|23.85|21.58|23.91|21.63|23.82|21.55|0
1676286000000|2023-02-13 11:00:00|23.83|21.56|23.71|21.45|23.83|21.56|23.69|21.43|0
1676286300000|2023-02-13 11:05:00|23.73|21.47|23.84|21.57|23.85|21.58|23.72|21.46|0
1676286600000|2023-02-13 11:10:00|23.85|21.58|23.83|21.56|23.9|21.62|23.78|21.51|0
1676286900000|2023-02-13 11:15:00|23.84|21.57|23.85|21.57|23.85|21.58|23.76|21.49|0
1676287200000|2023-02-13 11:20:00|23.86|21.58|23.79|21.52|23.9|21.62|23.77|21.51|0
1676287500000|2023-02-13 11:25:00|23.81|21.54|23.77|21.51|23.81|21.54|23.75|21.49|0
1676287800000|2023-02-13 11:30:00|23.76|21.5|23.65|21.39|23.76|21.5|23.63|21.38|0
1676288100000|2023-02-13 11:35:00|23.66|21.41|23.56|21.31|23.72|21.46|23.55|21.31|0
1676288400000|2023-02-13 11:40:00|23.57|21.33|23.71|21.46|23.75|21.49|23.57|21.33|0
1676288700000|2023-02-13 11:45:00|23.7|21.44|23.76|21.49|23.78|21.52|23.68|21.42|0
1676289000000|2023-02-13 11:50:00|23.75|21.47|23.64|21.39|23.77|21.5|23.62|21.37|0
1676289300000|2023-02-13 11:55:00|23.66|21.41|23.69|21.44|23.71|21.45|23.62|21.37|0
1676289600000|2023-02-13 12:00:00|23.67|21.42|23.66|21.4|23.73|21.47|23.59|21.34|0
1676289900000|2023-02-13 12:05:00|23.67|21.42|23.62|21.37|23.73|21.47|23.6|21.35|0
1676290200000|2023-02-13 12:10:00|23.64|21.39|23.46|21.23|23.64|21.39|23.44|21.21|0
1676290500000|2023-02-13 12:15:00|23.48|21.24|23.13|20.92|23.48|21.24|23.13|20.92|0
1676290800000|2023-02-13 12:20:00|23.09|20.89|23.02|20.83|23.09|20.89|22.99|20.8|0
1676291100000|2023-02-13 12:25:00|23.01|20.81|22.99|20.8|23.04|20.85|22.94|20.75|0
1676291400000|2023-02-13 12:30:00|22.97|20.78|23|20.81|23.04|20.84|22.93|20.75|0
1676291700000|2023-02-13 12:35:00|23.02|20.83|23.05|20.86|23.09|20.89|22.95|20.76|0
1676292000000|2023-02-13 12:40:00|23.07|20.87|23.14|20.93|23.14|20.93|23.04|20.84|0
1676292300000|2023-02-13 12:45:00|23.13|20.92|23.1|20.9|23.17|20.96|23.1|20.9|0
1676292600000|2023-02-13 12:50:00|23.11|20.91|23.08|20.88|23.12|20.92|22.98|20.79|0
1676292900000|2023-02-13 12:55:00|23.07|20.87|23.13|20.93|23.17|20.96|23.04|20.85|0
1676293200000|2023-02-13 13:00:00|23.12|20.91|23.12|20.91|23.12|20.91|23|20.81|0
1676293500000|2023-02-13 13:05:00|23.11|20.93|23.03|20.83|23.15|20.94|23.01|20.82|0
1676293800000|2023-02-13 13:10:00|23.01|20.82|23.11|20.91|23.13|20.93|22.99|20.8|0
1676294100000|2023-02-13 13:15:00|23.14|20.93|23.23|21.02|23.29|21.07|23.11|20.91|0
1676294400000|2023-02-13 13:20:00|23.27|21.05|23.3|21.08|23.32|21.1|23.23|21.02|0
1676294700000|2023-02-13 13:25:00|23.31|21.09|23.4|21.17|23.4|21.18|23.27|21.05|0
1676295000000|2023-02-13 13:30:00|23.39|21.16|23.37|21.14|23.46|21.22|23.37|21.14|0
1676295300000|2023-02-13 13:35:00|23.35|21.13|23.42|21.19|23.45|21.22|23.35|21.13|0
1676295600000|2023-02-13 13:40:00|23.44|21.2|23.52|21.28|23.56|21.31|23.4|21.17|0
1676295900000|2023-02-13 13:45:00|23.5|21.27|23.7|21.44|23.73|21.47|23.5|21.27|0
1676296200000|2023-02-13 13:50:00|23.68|21.42|23.7|21.44|23.77|21.5|23.59|21.34|0
1676296500000|2023-02-13 13:55:00|23.68|21.42|23.75|21.49|23.77|21.5|23.66|21.41|0
1676296800000|2023-02-13 14:00:00|23.73|21.47|23.66|21.4|23.77|21.5|23.62|21.37|0
1676297100000|2023-02-13 14:05:00|23.68|21.42|23.62|21.37|23.68|21.42|23.55|21.31|0
1676297400000|2023-02-13 14:10:00|23.6|21.36|23.6|21.35|23.64|21.39|23.57|21.32|0
1676297700000|2023-02-13 14:15:00|23.59|21.34|23.58|21.34|23.64|21.39|23.5|21.26|0
1676298000000|2023-02-13 14:20:00|23.57|21.32|23.41|21.18|23.57|21.33|23.37|21.15|0
1676298300000|2023-02-13 14:25:00|23.42|21.19|23.41|21.18|23.55|21.3|23.35|21.13|0
1676298600000|2023-02-13 14:30:00|23.45|21.22|24.02|21.73|24.02|21.73|23.28|21.06|0
1676298900000|2023-02-13 14:35:00|24.04|21.75|23.18|20.97|24.24|21.93|23.18|20.97|0
1676299200000|2023-02-13 14:40:00|23.16|20.95|23.05|20.86|23.35|21.13|22.87|20.69|0
1676299500000|2023-02-13 14:45:00|23.04|20.84|22.86|20.69|23.16|20.95|22.73|20.56|0
1676299800000|2023-02-13 14:50:00|22.81|20.64|22.85|20.67|23.17|20.97|22.69|20.53|0
1676300100000|2023-02-13 14:55:00|22.78|20.61|22.29|20.16|22.79|20.62|22.27|20.15|0
1676300400000|2023-02-13 15:00:00|22.19|20.07|22.35|20.22|22.35|20.22|22.15|20.04|0
1676300700000|2023-02-13 15:05:00|22.32|20.19|22.28|20.16|22.45|20.31|22.17|20.06|0
1676301000000|2023-02-13 15:10:00|22.33|20.21|22.33|20.2|22.53|20.39|22.27|20.15|0
1676301300000|2023-02-13 15:15:00|22.3|20.17|22.3|20.17|22.48|20.34|22.23|20.11|0
1676301600000|2023-02-13 15:20:00|22.28|20.16|22.25|20.13|22.41|20.28|22.16|20.05|0
1676301900000|2023-02-13 15:25:00|22.23|20.11|21.9|19.81|22.26|20.14|21.9|19.81|0
1676302200000|2023-02-13 15:30:00|21.83|19.75|22.37|20.24|23.17|20.97|21.83|19.75|0
1676302500000|2023-02-13 15:35:00|22.36|20.23|22.42|20.29|22.44|20.3|22.24|20.12|0
1676302800000|2023-02-13 15:40:00|22.41|20.27|22.32|20.19|22.46|20.32|22.27|20.15|0
1676303100000|2023-02-13 15:45:00|22.3|20.18|22|19.91|22.39|20.26|21.99|19.89|0
1676303400000|2023-02-13 15:50:00|21.97|19.88|21.91|19.82|22.24|20.12|21.77|19.7|0
1676303700000|2023-02-13 15:55:00|21.89|19.81|21.97|19.88|21.97|19.88|21.69|19.63|0
1676304000000|2023-02-13 16:00:00|21.89|19.8|21.81|19.73|21.95|19.86|21.74|19.67|0
1676304300000|2023-02-13 16:05:00|21.79|19.71|21.87|19.79|21.92|19.83|21.74|19.67|0
1676304600000|2023-02-13 16:10:00|21.85|19.77|21.69|19.62|21.95|19.86|21.64|19.58|0
1676304900000|2023-02-13 16:15:00|21.64|19.58|21.77|19.7|21.82|19.74|21.61|19.55|0
1676305200000|2023-02-13 16:20:00|21.76|19.69|21.87|19.78|21.92|19.83|21.7|19.64|0
1676305500000|2023-02-13 16:25:00|21.85|19.77|21.8|19.72|21.93|19.84|21.78|19.71|0
1676305800000|2023-02-13 16:30:00|21.78|19.71|22.08|19.98|22.13|20.02|21.77|19.69|0
1676306100000|2023-02-13 16:35:00|22.04|19.95|22.04|19.94|22.16|20.05|21.99|19.9|0
1676306400000|2023-02-13 16:40:00|22.03|19.93|21.54|19.49|22.03|19.93|21.49|19.44|0
1676306700000|2023-02-13 16:45:00|21.52|19.47|21.78|19.71|21.9|19.81|21.47|19.43|0
1676307000000|2023-02-13 16:50:00|21.77|19.69|22.04|19.94|22.06|19.96|21.77|19.69|0
1676307300000|2023-02-13 16:55:00|22.03|19.93|21.96|19.87|22.16|20.05|21.94|19.85|0
1676307600000|2023-02-13 17:00:00|21.98|19.88|21.97|19.88|22.02|19.92|21.89|19.8|0
1676307900000|2023-02-13 17:05:00|21.96|19.87|21.84|19.76|21.99|19.9|21.74|19.67|0
1676308200000|2023-02-13 17:10:00|21.86|19.78|21.84|19.76|21.92|19.83|21.78|19.7|0
1676308500000|2023-02-13 17:15:00|21.86|19.78|21.71|19.64|21.86|19.78|21.68|19.61|0
1676308800000|2023-02-13 17:20:00|21.69|19.63|21.69|19.63|21.79|19.72|21.61|19.55|0
1676309100000|2023-02-13 17:25:00|21.71|19.64|21.76|19.68|21.87|19.79|21.69|19.63|0
1676309400000|2023-02-13 17:30:00|21.74|19.67|21.77|19.7|21.92|19.83|21.72|19.65|0
1676309700000|2023-02-13 17:35:00|21.79|19.71|21.69|19.62|21.85|19.77|21.66|19.59|0
1676310000000|2023-02-13 17:40:00|21.68|19.64|21.67|19.61|21.74|19.67|21.61|19.55|0
1676310300000|2023-02-13 17:45:00|21.69|19.62|21.59|19.53|21.69|19.62|21.53|19.48|0
1676310600000|2023-02-13 17:50:00|21.6|19.55|21.59|19.53|21.65|19.59|21.56|19.5|0
1676310900000|2023-02-13 17:55:00|21.6|19.55|21.75|19.68|21.83|19.75|21.59|19.53|0
1676311200000|2023-02-13 18:00:00|21.76|19.69|21.86|19.78|21.88|19.79|21.65|19.59|0
1676311500000|2023-02-13 18:05:00|21.83|19.75|22.02|19.93|22.06|19.96|21.81|19.73|0
1676311800000|2023-02-13 18:10:00|22.04|19.94|22.01|19.91|22.1|20|21.97|19.88|0
1676312100000|2023-02-13 18:15:00|22.02|19.92|21.84|19.76|22.02|19.92|21.78|19.7|0
1676312400000|2023-02-13 18:20:00|21.82|19.75|21.87|19.79|21.91|19.82|21.79|19.72|0
1676312700000|2023-02-13 18:25:00|21.86|19.77|21.61|19.55|21.89|19.8|21.55|19.49|0
1676313000000|2023-02-13 18:30:00|21.59|19.54|21.53|19.48|21.59|19.54|21.35|19.32|0
1676313300000|2023-02-13 18:35:00|21.54|19.49|21.58|19.52|21.61|19.55|21.5|19.45|0
1676313600000|2023-02-13 18:40:00|21.56|19.51|21.65|19.59|21.69|19.62|21.53|19.48|0
1676313900000|2023-02-13 18:45:00|21.66|19.58|21.49|19.45|21.69|19.62|21.44|19.4|0
1676314200000|2023-02-13 18:50:00|21.48|19.43|21.51|19.46|21.56|19.5|21.4|19.36|0
1676314500000|2023-02-13 18:55:00|21.52|19.47|21.35|19.31|21.52|19.47|21.35|19.31|0
1676314800000|2023-02-13 19:00:00|21.3|19.27|21.38|19.34|21.41|19.37|21.23|19.21|0
1676315100000|2023-02-13 19:05:00|21.41|19.37|21.52|19.47|21.55|19.5|21.38|19.34|0
1676315400000|2023-02-13 19:10:00|21.5|19.46|21.71|19.64|21.76|19.69|21.49|19.44|0
1676315700000|2023-02-13 19:15:00|21.7|19.63|21.66|19.6|21.76|19.69|21.58|19.53|0
1676316000000|2023-02-13 19:20:00|21.65|19.59|21.73|19.66|21.73|19.66|21.6|19.54|0
1676316300000|2023-02-13 19:25:00|21.74|19.67|21.95|19.86|22|19.91|21.71|19.64|0
1676316600000|2023-02-13 19:30:00|21.94|19.85|22.2|20.08|22.25|20.13|21.9|19.82|0
1676316900000|2023-02-13 19:35:00|22.21|20.1|22.05|19.95|22.21|20.1|21.9|19.82|0
1676317200000|2023-02-13 19:40:00|22.06|19.96|22.15|20.04|22.38|20.25|22.06|19.96|0
1676317500000|2023-02-13 19:45:00|22.13|20.02|22.34|20.21|22.41|20.28|22.11|20.01|0
1676317800000|2023-02-13 19:50:00|22.36|20.23|21.8|19.72|22.38|20.25|21.73|19.66|0
1676318100000|2023-02-13 19:55:00|21.78|19.7|21.7|19.63|21.86|19.78|21.7|19.63|0
1676318400000|2023-02-13 20:00:00|21.73|19.66|21.87|19.79|22.12|20.02|21.68|19.61|0
1676318700000|2023-02-13 20:05:00|21.84|19.76|21.71|19.64|21.91|19.82|21.65|19.58|0
1676319000000|2023-02-13 20:10:00|21.76|19.69|21.72|19.66|21.79|19.72|21.6|19.54|0
1676319300000|2023-02-13 20:15:00|21.71|19.64|21.63|19.57|21.82|19.74|21.61|19.55|0
1676319600000|2023-02-13 20:20:00|21.64|19.58|21.59|19.54|21.67|19.61|21.53|19.48|0
1676319900000|2023-02-13 20:25:00|21.61|19.55|21.54|19.49|21.64|19.58|21.51|19.46|0
1676320200000|2023-02-13 20:30:00|21.56|19.51|21.36|19.33|21.56|19.51|21.32|19.29|0
1676320500000|2023-02-13 20:35:00|21.35|19.31|21.17|19.15|21.38|19.34|21.14|19.13|0
1676320800000|2023-02-13 20:40:00|21.14|19.13|21.15|19.14|21.23|19.21|21.08|19.07|0
1676321100000|2023-02-13 20:45:00|21.17|19.15|21.04|19.04|21.81|19.74|21.01|19.01|0
1676321400000|2023-02-13 20:50:00|21.17|19.15|21.29|19.26|21.44|19.4|21.17|19.15|0
1676321700000|2023-02-13 20:55:00|21.21|19.19|20.91|18.92|21.24|19.22|20.91|18.92|0
1676322000000|2023-02-13 21:00:00|20.86|18.88|20.86|18.87|20.88|18.89|20.75|18.78|0
1676322300000|2023-02-13 21:05:00|20.85|18.86|20.83|18.85|20.85|18.86|20.77|18.79|0
1676322600000|2023-02-13 21:10:00|20.84|18.86|20.73|18.76|20.84|18.86|20.72|18.74|0
1676322900000|2023-02-13 21:15:00|20.75|18.77|20.81|18.83|20.81|18.83|20.72|18.74|0
1676323200000|2023-02-13 21:20:00|20.79|18.81|20.83|18.84|20.83|18.84|20.79|18.81|0
1676323500000|2023-02-13 21:25:00|20.82|18.86|20.81|18.83|20.84|18.86|20.8|18.82|0
1676323800000|2023-02-13 21:30:00|20.82|18.84|20.81|18.83|20.84|18.85|20.81|18.83|0
1676324100000|2023-02-13 21:35:00|20.82|18.84|20.79|18.81|20.84|18.85|20.79|18.81|0
1676324400000|2023-02-13 21:40:00|20.81|18.82|20.82|18.84|20.82|18.84|20.79|18.81|0
1676324700000|2023-02-13 21:45:00|20.84|18.85|20.82|18.84|20.85|18.87|20.8|18.82|0
1676325000000|2023-02-13 21:50:00|20.83|18.85|20.82|18.83|20.83|18.85|20.82|18.83|0
1676325300000|2023-02-13 21:55:00|20.83|18.85|20.79|18.81|20.83|18.85|20.78|18.8|0
1676325600000|2023-02-13 22:00:00|20.78|18.8|20.78|18.8|20.78|18.8|20.77|18.79|0
1676325900000|2023-02-13 22:05:00|20.77|18.79|20.77|18.79|20.77|18.79|20.77|18.79|0
1676326200000|2023-02-13 22:10:00|20.78|18.8|20.76|18.78|20.78|18.8|20.76|18.78|0
1676326500000|2023-02-13 22:15:00|20.77|18.79|20.75|18.78|20.77|18.79|20.75|18.78|0
1676326800000|2023-02-13 22:20:00|20.76|18.79|20.76|18.78|20.77|18.79|20.75|18.77|0
1676327100000|2023-02-13 22:25:00|20.75|18.77|20.75|18.78|20.76|18.79|20.75|18.77|0
1676327400000|2023-02-13 22:30:00|20.76|18.79|20.76|18.78|20.77|18.79|20.76|18.78|0
1676327700000|2023-02-13 22:35:00|20.77|18.79|20.77|18.79|20.77|18.79|20.77|18.79|0
1676328000000|2023-02-13 22:40:00|20.78|18.8|20.8|18.82|20.8|18.82|20.77|18.79|0
1676328300000|2023-02-13 22:45:00|20.79|18.81|20.79|18.81|20.79|18.81|20.78|18.8|0
1676328600000|2023-02-13 22:50:00|20.78||20.79||20.79||20.78||0
1676328900000|2023-02-13 22:55:00|20.78|18.8|25.55|23.12|25.56|23.12|20.76|18.79|0
1676329200000|2023-02-13 23:00:00|25.54|23.1|25.6|23.16|25.66|23.22|25.54|23.1|0
1676329500000|2023-02-13 23:05:00|25.61|23.18|25.63|23.19|25.65|23.21|25.61|23.17|0
1676329800000|2023-02-13 23:10:00|25.62|23.18|25.61|23.17|25.63|23.19|25.59|23.16|0
1676330100000|2023-02-13 23:15:00|25.6|23.16|25.57|23.14|25.63|23.19|25.57|23.14|0
1676330400000|2023-02-13 23:20:00|25.59|23.15|25.59|23.15|25.61|23.17|25.54|23.11|0
1676330700000|2023-02-13 23:25:00|25.61|23.17|25.59|23.15|25.63|23.19|25.59|23.15|0
1676331000000|2023-02-13 23:30:00|25.61|23.17|25.62|23.18|25.62|23.18|25.59|23.15|0
1676331300000|2023-02-13 23:35:00|25.61|23.17|25.63|23.19|25.66|23.22|25.61|23.17|0
1676331600000|2023-02-13 23:40:00|25.62|23.18|25.67|23.23|25.68|23.23|25.62|23.18|0
1676331900000|2023-02-13 23:45:00|25.66|23.22|25.64|23.2|25.67|23.23|25.62|23.18|0
1676332200000|2023-02-13 23:50:00|25.66|23.21|25.6|23.16|25.66|23.21|25.6|23.16|0
1676332500000|2023-02-13 23:55:00|25.62|23.18|25.62|23.18|25.65|23.21|25.56|23.13|0
1676332800000|2023-02-14 00:00:00|25.65|23.21|25.7|23.26|25.74|23.29|25.65|23.21|0
1676333100000|2023-02-14 00:05:00|25.72|23.27|25.74|23.29|25.76|23.3|25.72|23.27|0
1676333400000|2023-02-14 00:10:00|25.73|23.28|25.71|23.26|25.76|23.3|25.68|23.24|0
1676333700000|2023-02-14 00:15:00|25.7|23.25|25.77|23.32|25.77|23.32|25.69|23.25|0
1676334000000|2023-02-14 00:20:00|25.79|23.33|25.75|23.3|25.79|23.33|25.72|23.27|0
1676334300000|2023-02-14 00:25:00|25.77|23.32|25.79|23.33|25.81|23.35|25.75|23.3|0
1676334600000|2023-02-14 00:30:00|25.8|23.35|25.82|23.36|25.84|23.38|25.79|23.33|0
1676334900000|2023-02-14 00:35:00|25.81|23.35|25.86|23.39|25.89|23.43|25.8|23.35|0
1676335200000|2023-02-14 00:40:00|25.87|23.41|25.93|23.46|25.95|23.47|25.87|23.41|0
1676335500000|2023-02-14 00:45:00|25.94|23.47|25.8|23.34|25.96|23.49|25.78|23.33|0
1676335800000|2023-02-14 00:50:00|25.81|23.35|25.83|23.37|25.85|23.39|25.78|23.32|0
1676336100000|2023-02-14 00:55:00|25.85|23.39|25.78|23.32|25.87|23.41|25.76|23.31|0
1676336400000|2023-02-14 01:00:00|25.76|23.31|25.68|23.23|25.81|23.36|25.65|23.21|0
1676336700000|2023-02-14 01:05:00|25.69|23.24|25.76|23.3|25.78|23.32|25.67|23.22|0
1676337000000|2023-02-14 01:10:00|25.77|23.32|25.79|23.34|25.81|23.35|25.76|23.3|0
1676337300000|2023-02-14 01:15:00|25.77|23.32|25.79|23.33|25.83|23.37|25.75|23.3|0
1676337600000|2023-02-14 01:20:00|25.81|23.35|25.92|23.46|25.95|23.48|25.81|23.35|0
1676337900000|2023-02-14 01:25:00|25.93|23.47|25.93|23.46|25.97|23.5|25.92|23.46|0
1676338200000|2023-02-14 01:30:00|25.95|23.48|25.98|23.51|26.02|23.54|25.95|23.48|0
1676338500000|2023-02-14 01:35:00|26|23.53|25.93|23.46|26.02|23.54|25.93|23.46|0
1676338800000|2023-02-14 01:40:00|25.95|23.48|25.96|23.49|25.98|23.51|25.93|23.46|0
1676339100000|2023-02-14 01:45:00|25.98|23.51|25.96|23.49|25.98|23.51|25.93|23.46|0
1676339400000|2023-02-14 01:50:00|25.95|23.48|25.85|23.39|25.96|23.49|25.85|23.39|0
1676339700000|2023-02-14 01:55:00|25.86|23.4|25.89|23.42|25.9|23.44|25.83|23.37|0
1676340000000|2023-02-14 02:00:00|25.9|23.44|25.92|23.45|25.92|23.45|25.89|23.42|0
1676340300000|2023-02-14 02:05:00|25.9|23.44|25.87|23.4|25.92|23.45|25.83|23.37|0
1676340600000|2023-02-14 02:10:00|25.88|23.41|25.9|23.43|25.9|23.43|25.85|23.38|0
1676340900000|2023-02-14 02:15:00|25.88|23.42|25.97|23.5|25.97|23.5|25.88|23.42|0
1676341200000|2023-02-14 02:20:00|25.96|23.49|25.99|23.51|26.01|23.53|25.95|23.48|0
1676341500000|2023-02-14 02:25:00|25.97|23.5|25.93|23.46|25.97|23.5|25.91|23.45|0
1676341800000|2023-02-14 02:30:00|25.91|23.45|26.04|23.56|26.06|23.58|25.9|23.43|0
1676342100000|2023-02-14 02:35:00|26.02|23.54|26.04|23.56|26.06|23.58|26.01|23.53|0
1676342400000|2023-02-14 02:40:00|26.06|23.57|26.04|23.56|26.06|23.57|26.01|23.53|0
1676342700000|2023-02-14 02:45:00|26.05|23.57|26.07|23.59|26.09|23.61|26.04|23.56|0
1676343000000|2023-02-14 02:50:00|26.06|23.58|26|23.52|26.07|23.59|26|23.52|0
1676343300000|2023-02-14 02:55:00|25.99|23.51|26|23.52|26|23.52|25.96|23.49|0
1676343600000|2023-02-14 03:00:00|25.99|23.51|25.96|23.49|26.01|23.53|25.96|23.49|0
1676343900000|2023-02-14 03:05:00|25.94|23.47|25.96|23.48|25.99|23.52|25.94|23.47|0
1676344200000|2023-02-14 03:10:00|25.97|23.5|25.94|23.47|25.97|23.5|25.94|23.47|0
1676344500000|2023-02-14 03:15:00|25.92|23.45|25.99|23.51|25.99|23.51|25.92|23.45|0
1676344800000|2023-02-14 03:20:00|26.01|23.53|26.06|23.58|26.1|23.61|25.99|23.51|0
1676345100000|2023-02-14 03:25:00|26.07|23.59|26.08|23.59|26.13|23.64|26.06|23.58|0
1676345400000|2023-02-14 03:30:00|26.06|23.58|26|23.53|26.08|23.59|26|23.53|0
1676345700000|2023-02-14 03:35:00|25.98|23.51|25.97|23.49|25.98|23.51|25.95|23.48|0
1676346000000|2023-02-14 03:40:00|25.96|23.51|25.96|23.49|25.98|23.51|25.96|23.49|0
1676346300000|2023-02-14 03:45:00|25.98|23.51|25.91|23.44|26|23.52|25.91|23.44|0
1676346600000|2023-02-14 03:50:00|25.89|23.42|25.89|23.42|25.93|23.46|25.85|23.39|0
1676346900000|2023-02-14 03:55:00|25.87|23.41|25.89|23.42|25.91|23.44|25.87|23.41|0
1676347200000|2023-02-14 04:00:00|25.9|23.44|25.92|23.45|25.94|23.47|25.85|23.39|0
1676347500000|2023-02-14 04:05:00|25.94|23.47|25.92|23.45|25.94|23.47|25.9|23.44|0
1676347800000|2023-02-14 04:10:00|25.94|23.47|25.94|23.47|25.96|23.48|25.9|23.43|0
1676348100000|2023-02-14 04:15:00|25.95|23.48|25.92|23.45|25.95|23.48|25.9|23.43|0
1676348400000|2023-02-14 04:20:00|25.9|23.43|25.86|23.4|25.92|23.45|25.84|23.38|0
1676348700000|2023-02-14 04:25:00|25.85|23.39|25.82|23.36|25.86|23.4|25.75|23.3|0
1676349000000|2023-02-14 04:30:00|25.81|23.35|25.84|23.38|25.84|23.38|25.79|23.33|0
1676349300000|2023-02-14 04:35:00|25.17|22.77|21.34|19.3|25.17|22.77|21.29|19.26|0
1676349600000|2023-02-14 04:40:00|21.33|19.29|21.35|19.32|21.37|19.33|21.32|19.29|0
1676349900000|2023-02-14 04:45:00|21.36|19.31|21.33|19.3|21.36|19.32|21.32|19.29|0
1676350200000|2023-02-14 04:50:00|21.35|19.32|21.35|19.31|21.36|19.33|21.32|19.29|0
1676350500000|2023-02-14 04:55:00|21.36|19.33|21.36|19.33|21.38|19.34|21.36|19.33|0
1676350800000|2023-02-14 05:00:00|21.38|19.34|21.36|19.33|21.38|19.34|21.33|19.3|0
1676351100000|2023-02-14 05:05:00|21.37|19.34|21.39|19.35|21.41|19.37|21.36|19.34|0
1676351400000|2023-02-14 05:10:00|21.42|19.38|21.41|19.37|21.44|19.4|21.41|19.37|0
1676351700000|2023-02-14 05:15:00|21.42|19.38|21.4|19.37|21.42|19.38|21.38|19.35|0
1676352000000|2023-02-14 05:20:00|21.39|19.35|21.4|19.37|21.4|19.37|21.37|19.34|0
1676352300000|2023-02-14 05:25:00|21.42|19.36|21.4|19.36|21.44|19.39|21.4|19.36|0
1676352600000|2023-02-14 05:30:00|21.42|19.38|21.35|19.32|21.43|19.39|21.35|19.32|0
1676352900000|2023-02-14 05:35:00|21.36|19.33|21.37|19.33|21.37|19.33|21.32|19.29|0
1676353200000|2023-02-14 05:40:00|21.38|19.34|21.38|19.35|21.42|19.38|21.37|19.33|0
1676353500000|2023-02-14 05:45:00|21.37|19.33|21.36|19.33|21.4|19.36|21.36|19.33|0
1676353800000|2023-02-14 05:50:00|21.38|19.34|21.41|19.37|21.41|19.37|21.36|19.33|0
1676354100000|2023-02-14 05:55:00|21.4|19.36|21.36|19.33|21.41|19.37|21.35|19.31|0
1676354400000|2023-02-14 06:00:00|21.38|19.34|21.39|19.36|21.41|19.37|21.35|19.31|0
1676354700000|2023-02-14 06:05:00|21.41|19.37|21.36|19.33|21.41|19.37|21.36|19.33|0
1676355000000|2023-02-14 06:10:00|21.37|19.34|21.31|19.28|21.39|19.35|21.31|19.28|0
1676355300000|2023-02-14 06:15:00|21.33|19.3|21.29|19.27|21.34|19.31|21.28|19.25|0
1676355600000|2023-02-14 06:20:00|21.28|19.25|21.23|19.21|21.29|19.27|21.19|19.17|0
1676355900000|2023-02-14 06:25:00|21.24|19.22|21.24|19.22|21.25|19.23|21.2|19.18|0
1676356200000|2023-02-14 06:30:00|21.25|19.23|21.24|19.22|21.29|19.26|21.23|19.2|0
1676356500000|2023-02-14 06:35:00|21.26|19.23|21.18|19.16|21.26|19.23|21.17|19.15|0
1676356800000|2023-02-14 06:40:00|21.19|19.17|21.22|19.2|21.22|19.2|21.18|19.16|0
1676357100000|2023-02-14 06:45:00|21.24|19.22|21.24|19.21|21.25|19.23|21.21|19.19|0
1676357400000|2023-02-14 06:50:00|21.25|19.22|21.24|19.21|21.27|19.24|21.2|19.19|0
1676357700000|2023-02-14 06:55:00|21.23|19.2|21.25|19.23|21.27|19.24|21.22|19.2|0
1676358000000|2023-02-14 07:00:00|21.26|19.24|21.14|19.12|21.3|19.27|21.09|19.08|0
1676358300000|2023-02-14 07:05:00|21.15|19.13|21.3|19.27|21.3|19.27|21.15|19.13|0
1676358600000|2023-02-14 07:10:00|21.28|19.25|21.26|19.24|21.3|19.27|21.23|19.21|0
1676358900000|2023-02-14 07:15:00|21.28|19.25|21.25|19.22|21.33|19.3|21.25|19.22|0
1676359200000|2023-02-14 07:20:00|21.26|19.24|21.26|19.24|21.31|19.28|21.24|19.22|0
1676359500000|2023-02-14 07:25:00|21.28|19.25|21.15|19.13|21.28|19.25|21.15|19.13|0
1676359800000|2023-02-14 07:30:00|21.16|19.15|21.1|19.09|21.21|19.19|21.08|19.07|0
1676360100000|2023-02-14 07:35:00|21.11|19.1|21.1|19.09|21.11|19.1|21.02|19.02|0
1676360400000|2023-02-14 07:40:00|21.11|19.1|21.16|19.14|21.21|19.19|21.1|19.09|0
1676360700000|2023-02-14 07:45:00|21.18|19.16|21.09|19.09|21.18|19.16|21.09|19.09|0
1676361000000|2023-02-14 07:50:00|21.1|19.1|21.13|19.11|21.14|19.13|21.05|19.05|0
1676361300000|2023-02-14 07:55:00|21.14|19.12|21.08|19.07|21.16|19.14|21.08|19.07|0
1676361600000|2023-02-14 08:00:00|21.04|19.04|21.23|19.21|21.25|19.23|21.03|19.03|0
1676361900000|2023-02-14 08:05:00|21.21|19.2|21.18|19.17|21.31|19.28|21.17|19.15|0
1676362200000|2023-02-14 08:10:00|21.17|19.15|21.22|19.19|21.26|19.24|21.14|19.12|0
1676362500000|2023-02-14 08:15:00|21.21|19.17|21.33|19.29|21.37|19.34|21.18|19.16|0
1676362800000|2023-02-14 08:20:00|21.32|19.3|21.21|19.19|21.34|19.31|21.2|19.18|0
1676363100000|2023-02-14 08:25:00|21.23|19.21|21.2|19.18|21.29|19.26|21.16|19.15|0
1676363400000|2023-02-14 08:30:00|21.18|19.16|21.05|19.05|21.18|19.16|20.99|18.99|0
1676363700000|2023-02-14 08:35:00|21.06|19.06|21.24|19.22|21.26|19.23|21.03|19.03|0
1676364000000|2023-02-14 08:40:00|21.26|19.23|21.27|19.25|21.32|19.29|21.22|19.2|0
1676364300000|2023-02-14 08:45:00|21.29|19.26|21.19|19.17|21.29|19.26|21.16|19.14|0
1676364600000|2023-02-14 08:50:00|21.21|19.19|21.14|19.13|21.21|19.19|21.08|19.07|0
1676364900000|2023-02-14 08:55:00|21.13|19.11|21.16|19.15|21.2|19.19|21.09|19.08|0
1676365200000|2023-02-14 09:00:00|21.14|19.14|20.59|18.63|21.17|19.16|20.5|18.54|0
1676365500000|2023-02-14 09:05:00|20.61|18.64|20.97|18.97|21.04|19.04|20.61|18.64|0
1676365800000|2023-02-14 09:10:00|20.98|18.98|21.14|19.12|21.14|19.12|20.95|18.95|0
1676366100000|2023-02-14 09:15:00|21.15|19.14|21.15|19.14|21.17|19.15|21.06|19.05|0
1676366400000|2023-02-14 09:20:00|21.14|19.12|21.07|19.06|21.15|19.14|21.06|19.05|0
1676366700000|2023-02-14 09:25:00|21.09|19.08|20.96|18.96|21.09|19.08|20.93|18.93|0
1676367000000|2023-02-14 09:30:00|20.97|18.98|20.97|18.97|21.02|19.02|20.93|18.93|0
1676367300000|2023-02-14 09:35:00|20.96|18.98|20.83|18.85|20.97|18.98|20.83|18.85|0
1676367600000|2023-02-14 09:40:00|20.85|18.86|20.84|18.86|20.85|18.86|20.74|18.76|0
1676367900000|2023-02-14 09:45:00|20.86|18.87|20.84|18.86|20.96|18.97|20.84|18.86|0
1676368200000|2023-02-14 09:50:00|20.83|18.84|20.69|18.72|20.83|18.84|20.67|18.7|0
1676368500000|2023-02-14 09:55:00|20.67|18.7|20.73|18.76|20.75|18.77|20.66|18.69|0
1676368800000|2023-02-14 10:00:00|20.72|18.74|20.81|18.83|20.81|18.83|20.64|18.67|0
1676369100000|2023-02-14 10:05:00|20.79|18.81|20.71|18.74|20.81|18.83|20.67|18.7|0
1676369400000|2023-02-14 10:10:00|20.73|18.75|20.82|18.84|20.82|18.84|20.68|18.71|0
1676369700000|2023-02-14 10:15:00|20.81|18.82|20.69|18.72|20.82|18.84|20.69|18.72|0
1676370000000|2023-02-14 10:20:00|20.71|18.74|20.65|18.68|20.73|18.75|20.63|18.67|0
1676370300000|2023-02-14 10:25:00|20.66|18.69|20.54|18.58|20.71|18.74|20.54|18.58|0
1676370600000|2023-02-14 10:30:00|20.53|18.57|20.54|18.59|20.58|18.62|20.47|18.52|0
1676370900000|2023-02-14 10:35:00|20.52|18.58|20.46|18.51|20.58|18.62|20.46|18.51|0
1676371200000|2023-02-14 10:40:00|20.44|18.5|20.52|18.56|20.52|18.56|20.4|18.45|0
1676371500000|2023-02-14 10:45:00|20.5|18.55|20.52|18.56|20.53|18.58|20.46|18.51|0
1676371800000|2023-02-14 10:50:00|20.5|18.55|20.53|18.58|20.56|18.6|20.47|18.52|0
1676372100000|2023-02-14 10:55:00|20.52|18.56|20.48|18.53|20.56|18.6|20.48|18.53|0
1676372400000|2023-02-14 11:00:00|20.5|18.55|20.33|18.39|20.5|18.55|20.28|18.35|0
1676372700000|2023-02-14 11:05:00|20.31|18.38|20.37|18.43|20.4|18.46|20.3|18.36|0
1676373000000|2023-02-14 11:10:00|20.39|18.45|20.42|18.47|20.42|18.47|20.34|18.4|0
1676373300000|2023-02-14 11:15:00|20.4|18.46|20.37|18.43|20.42|18.47|20.32|18.39|0
1676373600000|2023-02-14 11:20:00|20.38|18.44|20.38|18.44|20.42|18.47|20.36|18.42|0
1676373900000|2023-02-14 11:25:00|20.37|18.43|20.4|18.46|20.45|18.5|20.34|18.4|0
1676374200000|2023-02-14 11:30:00|20.41|18.47|20.41|18.47|20.44|18.5|20.34|18.4|0
1676374500000|2023-02-14 11:35:00|20.4|18.45|20.41|18.47|20.48|18.53|20.39|18.45|0
1676374800000|2023-02-14 11:40:00|20.4|18.46|20.39|18.45|20.44|18.49|20.35|18.41|0
1676375100000|2023-02-14 11:45:00|20.38|18.44|20.39|18.45|20.44|18.49|20.38|18.44|0
1676375400000|2023-02-14 11:50:00|20.41|18.47|20.48|18.53|20.52|18.56|20.41|18.47|0
1676375700000|2023-02-14 11:55:00|20.5|18.55|20.49|18.54|20.58|18.62|20.48|18.53|0
1676376000000|2023-02-14 12:00:00|20.48|18.53|20.48|18.53|20.54|18.59|20.44|18.49|0
1676376300000|2023-02-14 12:05:00|20.47|18.52|20.4|18.46|20.53|18.57|20.37|18.43|0
1676376600000|2023-02-14 12:10:00|20.39|18.45|20.43|18.49|20.5|18.54|20.39|18.45|0
1676376900000|2023-02-14 12:15:00|20.45|18.5|20.39|18.44|20.46|18.51|20.37|18.43|0
1676377200000|2023-02-14 12:20:00|20.37|18.43|20.32|18.39|20.41|18.47|20.31|18.37|0
1676377500000|2023-02-14 12:25:00|20.34|18.4|20.34|18.4|20.35|18.41|20.23|18.3|0
1676377800000|2023-02-14 12:30:00|20.32|18.39|20.31|18.37|20.37|18.43|20.31|18.37|0
1676378100000|2023-02-14 12:35:00|20.29|18.36|20.4|18.45|20.43|18.48|20.27|18.34|0
1676378400000|2023-02-14 12:40:00|20.41|18.47|20.41|18.47|20.46|18.51|20.38|18.44|0
1676378700000|2023-02-14 12:45:00|20.4|18.45|20.29|18.35|20.4|18.45|20.27|18.34|0
1676379000000|2023-02-14 12:50:00|20.3|18.37|20.1|18.19|20.3|18.37|20.07|18.16|0
1676379300000|2023-02-14 12:55:00|20.09|18.17|20.12|18.2|20.18|18.26|20.09|18.17|0
1676379600000|2023-02-14 13:00:00|20.13|18.21|20.21|18.28|20.24|18.31|20.09|18.17|0
1676379900000|2023-02-14 13:05:00|20.22|18.3|20.29|18.36|20.39|18.45|20.19|18.27|0
1676380200000|2023-02-14 13:10:00|20.28|18.35|20.22|18.29|20.36|18.42|20.22|18.29|0
1676380500000|2023-02-14 13:15:00|20.2|18.28|20.28|18.35|20.37|18.43|20.14|18.22|0
1676380800000|2023-02-14 13:20:00|20.29|18.36|20.16|18.24|20.34|18.4|20.16|18.24|0
1676381100000|2023-02-14 13:25:00|20.14|18.22|20.25|18.32|20.25|18.32|19.91|18.01|0
1676381400000|2023-02-14 13:30:00|21.41|19.37|18.76|16.97|21.89|19.8|17.95|16.24|0
1676381700000|2023-02-14 13:35:00|18.71|16.93|19.3|17.47|19.44|17.59|18.14|16.41|0
1676382000000|2023-02-14 13:40:00|19.39|17.55|19.5|17.64|19.91|18.01|19.2|17.37|0
1676382300000|2023-02-14 13:45:00|19.63|17.76|18.84|17.05|19.86|17.97|18.83|17.04|0
1676382600000|2023-02-14 13:50:00|18.8|17.01|19.35|17.5|19.44|17.58|18.41|16.66|0
1676382900000|2023-02-14 13:55:00|19.32|17.48|19.42|17.57|19.54|17.68|18.9|17.1|0
1676383200000|2023-02-14 14:00:00|19.52|17.67|19.57|17.71|19.65|17.77|18.99|17.18|0
1676383500000|2023-02-14 14:05:00|19.55|17.69|19.39|17.54|19.77|17.88|18.88|17.08|0
1676383800000|2023-02-14 14:10:00|19.48|17.62|19.77|17.88|19.87|17.98|19.43|17.58|0
1676384100000|2023-02-14 14:15:00|19.78|17.9|19.64|17.77|19.92|18.02|19.6|17.73|0
1676384400000|2023-02-14 14:20:00|19.66|17.79|19.81|17.92|19.95|18.05|19.59|17.72|0
1676384700000|2023-02-14 14:25:00|19.79|17.91|19.95|18.05|19.99|18.09|19.73|17.85|0
1676385000000|2023-02-14 14:30:00|19.93|18.03|20.6|18.64|21.01|19.01|19.5|17.65|0
1676385300000|2023-02-14 14:35:00|20.7|18.73|20.25|18.32|20.79|18.81|20.24|18.31|0
1676385600000|2023-02-14 14:40:00|20.28|18.35|20.03|18.12|20.52|18.57|19.94|18.04|0
1676385900000|2023-02-14 14:45:00|19.99|18.08|19.45|17.6|19.99|18.08|19.21|17.38|0
1676386200000|2023-02-14 14:50:00|19.42|17.57|19.34|17.5|19.6|17.73|19.18|17.35|0
1676386500000|2023-02-14 14:55:00|19.25|17.42|19|17.19|20.34|18.41|18.57|16.81|0
1676386800000|2023-02-14 15:00:00|19.02|17.2|18.62|16.85|19.02|17.2|18.46|16.7|0
1676387100000|2023-02-14 15:05:00|18.56|16.79|18.47|16.72|18.69|16.91|18.4|16.65|0
1676387400000|2023-02-14 15:10:00|18.49|16.73|18.53|16.76|18.62|16.85|18.01|16.29|0
1676387700000|2023-02-14 15:15:00|18.5|16.74|18.74|16.96|18.76|16.97|18.31|16.57|0
1676388000000|2023-02-14 15:20:00|18.73|16.94|18.6|16.82|18.77|16.98|18.44|16.68|0
1676388300000|2023-02-14 15:25:00|18.62|16.84|19.24|17.41|19.28|17.45|18.55|16.79|0
1676388600000|2023-02-14 15:30:00|19.21|17.38|19.6|17.73|19.63|17.76|19.07|17.26|0
1676388900000|2023-02-14 15:35:00|19.63|17.76|20.9|18.91|20.93|18.94|19.63|17.76|0
1676389200000|2023-02-14 15:40:00|21|19|20.9|18.91|21.19|19.17|20.79|18.81|0
1676389500000|2023-02-14 15:45:00|20.96|18.97|20.88|18.89|21.78|19.71|20.77|18.79|0
1676389800000|2023-02-14 15:50:00|20.9|18.91|21.32|19.29|21.6|19.54|20.87|18.88|0
1676390100000|2023-02-14 15:55:00|21.28|19.26|21.04|19.04|21.51|19.46|20.9|18.91|0
1676390400000|2023-02-14 16:00:00|21.12|19.11|19.58|17.71|21.14|19.12|19.04|17.23|0
1676390700000|2023-02-14 16:05:00|19.55|17.68|20.09|18.18|20.11|18.19|19.26|17.42|0
1676391000000|2023-02-14 16:10:00|20.06|18.15|20|18.09|20.12|18.21|19.74|17.86|0
1676391300000|2023-02-14 16:15:00|19.97|18.07|19.67|17.8|20.09|18.18|19.64|17.77|0
1676391600000|2023-02-14 16:20:00|19.71|17.83|19.58|17.72|19.87|17.98|19.58|17.72|0
1676391900000|2023-02-14 16:25:00|19.56|17.7|20.85|18.86|20.9|18.91|19.55|17.69|0
1676392200000|2023-02-14 16:30:00|20.95|18.95|20.86|18.87|21.24|19.22|19.95|18.05|0
1676392500000|2023-02-14 16:35:00|20.91|18.92|20.84|18.86|20.94|18.95|20.54|18.58|0
1676392800000|2023-02-14 16:40:00|20.89|18.9|20.96|18.96|21.12|19.11|20.67|18.7|0
1676393100000|2023-02-14 16:45:00|21.03|19.03|20.54|18.58|21.05|19.05|20.39|18.45|0
1676393400000|2023-02-14 16:50:00|20.55|18.59|20.74|18.77|21.18|19.17|20.52|18.56|0
1676393700000|2023-02-14 16:55:00|20.79|18.81|20.44|18.49|20.91|18.92|20.44|18.49|0
1676394000000|2023-02-14 17:00:00|20.55|18.59|20.31|18.37|20.61|18.65|20.18|18.26|0
1676394300000|2023-02-14 17:05:00|20.36|18.42|20.23|18.3|20.47|18.52|20.2|18.27|0
1676394600000|2023-02-14 17:10:00|20.21|18.29|19.23|17.4|20.26|18.33|19.2|17.37|0
1676394900000|2023-02-14 17:15:00|19.2|17.37|19.29|17.45|19.41|17.56|19.2|17.37|0
1676395200000|2023-02-14 17:20:00|19.24|17.41|19.46|17.6|19.46|17.6|19.03|17.22|0
1676395500000|2023-02-14 17:25:00|19.47|17.62|19.32|17.48|19.47|17.62|19.05|17.23|0
1676395800000|2023-02-14 17:30:00|19.34|17.5|19|17.19|19.39|17.55|18.98|17.18|0
1676396100000|2023-02-14 17:35:00|18.97|17.16|19.2|17.37|19.3|17.46|18.97|17.16|0
1676396400000|2023-02-14 17:40:00|19.22|17.39|19.24|17.41|19.27|17.43|18.95|17.15|0
1676396700000|2023-02-14 17:45:00|19.22|17.39|19.12|17.3|19.3|17.46|19.01|17.2|0
1676397000000|2023-02-14 17:50:00|19.16|17.34|19.27|17.43|19.4|17.56|19.15|17.32|0
1676397300000|2023-02-14 17:55:00|19.25|17.42|18.96|17.16|19.25|17.42|18.86|17.06|0
1676397600000|2023-02-14 18:00:00|18.93|17.13|18.14|16.41|19.02|17.21|18.03|16.31|0
1676397900000|2023-02-14 18:05:00|18.12|16.4|18.12|16.4|18.14|16.41|17.79|16.1|0
1676398200000|2023-02-14 18:10:00|18.15|16.42|18.05|16.33|18.32|16.58|18.01|16.29|0
1676398500000|2023-02-14 18:15:00|18.02|16.3|18.39|16.64|18.41|16.65|17.54|15.87|0
1676398800000|2023-02-14 18:20:00|18.35|16.6|18.76|16.98|18.87|17.07|18.28|16.54|0
1676399100000|2023-02-14 18:25:00|18.73|16.95|18.83|17.04|18.98|17.18|18.73|16.95|0
1676399400000|2023-02-14 18:30:00|18.78|16.99|18.69|16.91|18.85|17.05|18.63|16.85|0
1676399700000|2023-02-14 18:35:00|18.66|16.88|18.76|16.97|18.88|17.08|18.55|16.79|0
1676400000000|2023-02-14 18:40:00|18.73|16.95|19.22|17.39|19.22|17.39|18.65|16.87|0
1676400300000|2023-02-14 18:45:00|19.1|17.28|18.84|17.05|19.1|17.28|18.76|16.97|0
1676400600000|2023-02-14 18:50:00|18.83|17.04|18.76|16.97|18.92|17.12|18.7|16.92|0
1676400900000|2023-02-14 18:55:00|18.74|16.96|18.84|17.05|18.98|17.17|18.59|16.82|0
1676401200000|2023-02-14 19:00:00|18.81|17.02|17.57|15.9|19.02|17.21|17.41|15.76|0
1676401500000|2023-02-14 19:05:00|17.58|15.91|18.35|16.6|18.47|16.71|17.58|15.91|0
1676401800000|2023-02-14 19:10:00|18.28|16.53|18.19|16.46|18.33|16.58|18.12|16.39|0
1676402100000|2023-02-14 19:15:00|18.2|16.47|17.86|16.16|18.2|16.47|17.78|16.09|0
1676402400000|2023-02-14 19:20:00|17.87|16.17|18.3|16.56|18.31|16.56|17.74|16.05|0
1676402700000|2023-02-14 19:25:00|18.24|16.5|18.34|16.59|18.5|16.74|18.24|16.5|0
1676403000000|2023-02-14 19:30:00|18.32|16.58|17.92|16.21|18.34|16.59|17.92|16.21|0
1676403300000|2023-02-14 19:35:00|17.9|16.2|18.12|16.4|18.17|16.44|17.79|16.1|0
1676403600000|2023-02-14 19:40:00|18.11|16.38|18.05|16.33|18.12|16.4|17.97|16.26|0
1676403900000|2023-02-14 19:45:00|18.07|16.35|18.05|16.33|18.2|16.47|17.97|16.25|0
1676404200000|2023-02-14 19:50:00|18.04|16.32|18.18|16.45|18.28|16.54|17.91|16.2|0
1676404500000|2023-02-14 19:55:00|18.16|16.43|18.18|16.45|18.28|16.54|18.05|16.33|0
1676404800000|2023-02-14 20:00:00|18.15|16.42|18.22|16.48|18.29|16.55|18|16.29|0
1676405100000|2023-02-14 20:05:00|18.23|16.5|18.35|16.6|18.39|16.64|18.2|16.47|0
1676405400000|2023-02-14 20:10:00|18.38|16.63|18.27|16.53|18.61|16.84|18.2|16.47|0
1676405700000|2023-02-14 20:15:00|18.29|16.55|18.24|16.51|18.43|16.68|18.16|16.43|0
1676406000000|2023-02-14 20:20:00|18.26|16.52|18.08|16.36|18.32|16.57|18.07|16.35|0
1676406300000|2023-02-14 20:25:00|18.1|16.38|18.21|16.48|18.23|16.49|18.01|16.3|0
1676406600000|2023-02-14 20:30:00|18.2|16.47|18.18|16.45|18.37|16.62|18.04|16.32|0
1676406900000|2023-02-14 20:35:00|18.15|16.43|18.11|16.39|18.27|16.53|18.04|16.32|0
1676407200000|2023-02-14 20:40:00|18.14|16.41|17.98|16.27|18.18|16.45|17.94|16.23|0
1676407500000|2023-02-14 20:45:00|18.01|16.29|17.99|16.28|18.14|16.41|17.94|16.23|0
1676407800000|2023-02-14 20:50:00|18.14|16.41|17.99|16.28|18.24|16.5|17.99|16.28|0
1676408100000|2023-02-14 20:55:00|17.95|16.24|18.74|16.95|18.8|17.01|17.88|16.18|0
1676408400000|2023-02-14 21:00:00|18.77|16.98|19.05|17.23|19.06|17.25|18.69|16.91|0
1676408700000|2023-02-14 21:05:00|19.06|17.25|19.11|17.29|19.12|17.3|19|17.19|0
1676409000000|2023-02-14 21:10:00|19.09|17.27|18.9|17.1|19.12|17.3|18.87|17.07|0
1676409300000|2023-02-14 21:15:00|18.94|17.14|18.97|17.16|19.05|17.23|18.93|17.12|0
1676409600000|2023-02-14 21:20:00|18.96|17.15|19|17.19|19.01|17.2|18.95|17.15|0
1676409900000|2023-02-14 21:25:00|19.01|17.2|19.01|17.2|19.03|17.22|18.98|17.18|0
1676410200000|2023-02-14 21:30:00|19.03|17.22|19.01|17.2|19.03|17.22|18.96|17.15|0
1676410500000|2023-02-14 21:35:00|19|17.19|19.02|17.21|19.06|17.24|19|17.19|0
1676410800000|2023-02-14 21:40:00|19.04|17.23|19.04|17.23|19.05|17.24|19.03|17.22|0
1676411100000|2023-02-14 21:45:00|19.02|17.21|18.96|17.16|19.02|17.21|18.95|17.14|0
1676411400000|2023-02-14 21:50:00|18.98|17.17|18.98|17.17|19.01|17.2|18.96|17.16|0
1676411700000|2023-02-14 21:55:00|18.96|17.16|19.01|17.2|19.03|17.22|18.95|17.14|0
1676412000000|2023-02-14 22:00:00|19|17.19|18.99|17.18|19.01|17.2|18.99|17.18|0
1676412300000|2023-02-14 22:05:00|19|17.19|18.99|17.18|19.01|17.2|18.99|17.18|0
1676412600000|2023-02-14 22:10:00|19|17.19|19|17.19|19.01|17.2|18.99|17.18|0
1676412900000|2023-02-14 22:15:00|18.99|17.18|18.99|17.18|19|17.19|18.99|17.18|0
1676413500000|2023-02-14 22:25:00|19|17.19|18.99|17.18|19|17.19|18.98|17.17|0
1676413800000|2023-02-14 22:30:00|19|17.19|19|17.19|19|17.19|19|17.19|0
1676414100000|2023-02-14 22:35:00|18.99|17.18|18.98|17.17|19|17.19|18.98|17.17|0
1676414400000|2023-02-14 22:40:00|18.97||18.98||18.98||18.97||0
1676414700000|2023-02-14 22:45:00|18.97||18.98||18.98||18.97||0
1676415000000|2023-02-14 22:50:00|19|17.19|19.01|17.2|19.01|17.2|19|17.19|0
1676415300000|2023-02-14 22:55:00|19|17.19|19|17.19|19.01|17.2|18.99|17.18|0
1676415600000|2023-02-14 23:00:00|18.97|17.16|19.14|17.32|19.15|17.33|18.94|17.14|0
1676415900000|2023-02-14 23:05:00|19.11|17.29|19.09|17.27|19.17|17.34|19.08|17.26|0
1676416200000|2023-02-14 23:10:00|19.11|17.29|19.17|17.35|19.21|17.38|19.09|17.27|0
1676416500000|2023-02-14 23:15:00|19.18|17.34|19.2|17.37|19.26|17.42|19.15|17.33|0
1676416800000|2023-02-14 23:20:00|19.18|17.35|19.1|17.28|19.2|17.37|19.06|17.24|0
1676417100000|2023-02-14 23:25:00|19.09|17.27|19.09|17.27|19.12|17.3|19.06|17.24|0
1676417400000|2023-02-14 23:30:00|19.06|17.24|19|17.19|19.09|17.27|18.97|17.16|0
1676417700000|2023-02-14 23:35:00|18.98|17.17|19.03|17.21|19.03|17.21|18.96|17.15|0
1676418000000|2023-02-14 23:40:00|19.01|17.2|18.99|17.19|19.03|17.22|18.98|17.17|0
1676418300000|2023-02-14 23:45:00|19.01|17.2|19.07|17.25|19.07|17.25|18.99|17.19|0
1676418600000|2023-02-14 23:50:00|19.05|17.24|19.1|17.28|19.11|17.29|19.05|17.24|0
1676418900000|2023-02-14 23:55:00|19.11|17.29|19.1|17.28|19.13|17.3|19.08|17.26|0
1676419200000|2023-02-15 00:00:00|19.11|17.29|19.17|17.34|19.24|17.41|19.1|17.28|0
1676419500000|2023-02-15 00:05:00|19.18|17.36|19.21|17.38|19.21|17.38|19.15|17.33|0
1676419800000|2023-02-15 00:10:00|19.2|17.37|19.33|17.49|19.33|17.49|19.18|17.36|0
1676420100000|2023-02-15 00:15:00|19.32|17.48|19.3|17.46|19.41|17.56|19.26|17.42|0
1676420400000|2023-02-15 00:20:00|19.31|17.47|19.25|17.42|19.32|17.48|19.25|17.42|0
1676420700000|2023-02-15 00:25:00|19.22|17.39|19.19|17.37|19.25|17.42|19.16|17.34|0
1676421000000|2023-02-15 00:30:00|19.2|17.38|19.31|17.47|19.34|17.5|19.2|17.38|0
1676421300000|2023-02-15 00:35:00|19.3|17.46|19.33|17.49|19.33|17.49|19.28|17.45|0
1676421600000|2023-02-15 00:40:00|19.31|17.47|19.39|17.54|19.4|17.55|19.31|17.47|0
1676421900000|2023-02-15 00:45:00|19.4|17.55|19.38|17.54|19.42|17.57|19.34|17.5|0
1676422200000|2023-02-15 00:50:00|19.37|17.53|19.34|17.5|19.37|17.53|19.32|17.48|0
1676422500000|2023-02-15 00:55:00|19.32|17.48|19.35|17.51|19.37|17.52|19.32|17.48|0
1676422800000|2023-02-15 01:00:00|19.37|17.52|19.32|17.48|19.44|17.59|19.32|17.48|0
1676423100000|2023-02-15 01:05:00|19.31|17.47|19.24|17.41|19.34|17.49|19.23|17.4|0
1676423400000|2023-02-15 01:10:00|19.26|17.42|19.26|17.42|19.27|17.44|19.23|17.4|0
1676423700000|2023-02-15 01:15:00|19.24|17.41|19.23|17.4|19.3|17.46|19.23|17.4|0
1676424000000|2023-02-15 01:20:00|19.18|17.35|19.26|17.43|19.27|17.44|19.18|17.35|0
1676424300000|2023-02-15 01:25:00|19.27|17.44|19.25|17.41|19.27|17.44|19.22|17.39|0
1676424600000|2023-02-15 01:30:00|19.24|17.42|19.27|17.43|19.3|17.46|19.22|17.39|0
1676424900000|2023-02-15 01:35:00|19.28|17.45|19.33|17.49|19.33|17.49|19.25|17.42|0
1676425200000|2023-02-15 01:40:00|19.31|17.47|19.31|17.47|19.34|17.5|19.3|17.46|0
1676425500000|2023-02-15 01:45:00|19.33|17.49|19.31|17.47|19.34|17.5|19.31|17.47|0
1676425800000|2023-02-15 01:50:00|19.29|17.46|19.35|17.51|19.4|17.55|19.29|17.46|0
1676426100000|2023-02-15 01:55:00|19.34|17.5|19.49|17.63|19.5|17.65|19.34|17.5|0
1676426400000|2023-02-15 02:00:00|19.5|17.65|19.58|17.72|19.6|17.73|19.47|17.62|0
1676426700000|2023-02-15 02:05:00|19.6|17.73|19.56|17.7|19.61|17.74|19.53|17.67|0
1676427000000|2023-02-15 02:10:00|19.55|17.69|19.75|17.87|19.78|17.89|19.55|17.69|0
1676427300000|2023-02-15 02:15:00|19.76|17.88|19.84|17.95|19.9|18.01|19.75|17.87|0
1676427600000|2023-02-15 02:20:00|19.85|17.96|19.87|17.98|19.92|18.02|19.82|17.93|0
1676427900000|2023-02-15 02:25:00|19.85|17.96|19.8|17.91|19.85|17.96|19.76|17.88|0
1676428200000|2023-02-15 02:30:00|19.79|17.9|19.8|17.92|19.83|17.95|19.77|17.89|0
1676428500000|2023-02-15 02:35:00|19.82|17.93|19.79|17.9|19.91|18.02|19.79|17.9|0
1676428800000|2023-02-15 02:40:00|19.8|17.92|19.8|17.92|19.83|17.94|19.77|17.89|0
1676429100000|2023-02-15 02:45:00|19.81|17.93|19.86|17.97|19.86|17.97|19.8|17.91|0
1676429400000|2023-02-15 02:50:00|19.88|17.98|19.77|17.88|19.89|18|19.75|17.87|0
1676429700000|2023-02-15 02:55:00|19.75|17.87|19.87|17.98|19.87|17.98|19.74|17.86|0
1676430000000|2023-02-15 03:00:00|19.86|17.97|19.84|17.95|19.89|18|19.84|17.95|0
1676430300000|2023-02-15 03:05:00|19.85|17.96|19.89|17.99|20.01|18.11|19.81|17.92|0
1676430600000|2023-02-15 03:10:00|19.87|17.98|19.7|17.82|19.87|17.98|19.69|17.81|0
1676430900000|2023-02-15 03:15:00|19.71|17.83|19.65|17.78|19.72|17.84|19.64|17.77|0
1676431200000|2023-02-15 03:20:00|19.67|17.8|19.74|17.86|19.76|17.88|19.65|17.78|0
1676431500000|2023-02-15 03:25:00|19.73|17.85|19.7|17.82|19.76|17.88|19.69|17.81|0
1676431800000|2023-02-15 03:30:00|19.71|17.84|19.76|17.88|19.76|17.88|19.67|17.79|0
1676432100000|2023-02-15 03:35:00|19.74|17.86|19.76|17.87|19.8|17.91|19.74|17.86|0
1676432400000|2023-02-15 03:40:00|19.74|17.86|19.8|17.92|19.8|17.92|19.66|17.79|0
1676432700000|2023-02-15 03:45:00|19.79|17.9|19.72|17.84|19.8|17.92|19.72|17.84|0
1676433000000|2023-02-15 03:50:00|19.71|17.83|19.66|17.79|19.71|17.83|19.66|17.79|0
1676433300000|2023-02-15 03:55:00|19.68|17.8|19.67|17.8|19.69|17.82|19.63|17.76|0
1676433600000|2023-02-15 04:00:00|19.66|17.79|19.69|17.81|19.69|17.81|19.64|17.77|0
1676433900000|2023-02-15 04:05:00|19.7|17.83|19.67|17.8|19.7|17.83|19.66|17.78|0
1676434200000|2023-02-15 04:10:00|19.69|17.81|19.72|17.84|19.75|17.87|19.67|17.8|0
1676434500000|2023-02-15 04:15:00|19.73|17.85|19.72|17.84|19.73|17.85|19.69|17.81|0
1676434800000|2023-02-15 04:20:00|19.7|17.82|19.7|17.82|19.73|17.85|19.68|17.81|0
1676435100000|2023-02-15 04:25:00|19.68|17.81|19.71|17.84|19.73|17.85|19.68|17.81|0
1676435400000|2023-02-15 04:30:00|19.72|17.85|19.7|17.82|19.73|17.85|19.7|17.82|0
1676435700000|2023-02-15 04:35:00|19.68|17.81|19.63|17.76|19.68|17.81|19.6|17.74|0
1676436000000|2023-02-15 04:40:00|19.65|17.78|19.68|17.8|19.69|17.82|19.63|17.76|0
1676436300000|2023-02-15 04:45:00|19.69|17.82|19.71|17.83|19.71|17.83|19.68|17.8|0
1676436600000|2023-02-15 04:50:00|19.69|17.82|19.65|17.77|19.69|17.82|19.65|17.77|0
1676436900000|2023-02-15 04:55:00|19.66|17.79|19.66|17.79|19.69|17.82|19.64|17.77|0
1676437200000|2023-02-15 05:00:00|19.64|17.77|19.63|17.76|19.69|17.81|19.61|17.74|0
1676437500000|2023-02-15 05:05:00|19.61|17.74|19.63|17.76|19.63|17.76|19.54|17.67|0
1676437800000|2023-02-15 05:10:00|19.61|17.74|19.66|17.78|19.66|17.78|19.61|17.74|0
1676438100000|2023-02-15 05:15:00|19.67|17.79|19.79|17.91|19.79|17.91|19.66|17.78|0
1676438400000|2023-02-15 05:20:00|19.78|17.89|19.79|17.91|19.82|17.94|19.76|17.88|0
1676438700000|2023-02-15 05:25:00|19.84|17.95|19.85|17.96|19.87|17.98|19.82|17.93|0
1676439000000|2023-02-15 05:30:00|19.84|17.95|19.77|17.89|19.84|17.95|19.77|17.89|0
1676439300000|2023-02-15 05:35:00|19.76|17.88|19.8|17.92|19.81|17.92|19.76|17.88|0
1676439600000|2023-02-15 05:40:00|19.79|17.91|19.76|17.88|19.83|17.95|19.75|17.87|0
1676439900000|2023-02-15 05:45:00|19.74|17.86|19.74|17.86|19.77|17.89|19.72|17.85|0
1676440200000|2023-02-15 05:50:00|19.76|17.87|19.71|17.83|19.76|17.87|19.7|17.82|0
1676440500000|2023-02-15 05:55:00|19.69|17.82|19.71|17.83|19.71|17.83|19.65|17.77|0
1676440800000|2023-02-15 06:00:00|19.72|17.84|19.77|17.88|19.77|17.88|19.72|17.84|0
1676441100000|2023-02-15 06:05:00|19.78|17.9|19.8|17.91|19.8|17.91|19.77|17.88|0
1676441400000|2023-02-15 06:10:00|19.83|17.94|19.78|17.9|19.83|17.94|19.78|17.9|0
1676441700000|2023-02-15 06:15:00|19.8|17.91|19.7|17.83|19.8|17.91|19.69|17.82|0
1676442000000|2023-02-15 06:20:00|19.71|17.84|19.75|17.87|19.76|17.88|19.7|17.83|0
1676442300000|2023-02-15 06:25:00|19.76|17.88|19.79|17.91|19.79|17.91|19.76|17.88|0
1676442600000|2023-02-15 06:30:00|19.81|17.92|20.04|18.13|20.07|18.16|19.81|17.92|0
1676442900000|2023-02-15 06:35:00|20.06|18.15|19.97|18.07|20.06|18.15|19.96|18.06|0
1676443200000|2023-02-15 06:40:00|19.96|18.06|19.91|18.02|19.98|18.07|19.87|17.97|0
1676443500000|2023-02-15 06:45:00|19.9|18|19.96|18.06|19.97|18.07|19.9|18|0
1676443800000|2023-02-15 06:50:00|19.97|18.07|19.89|18|19.97|18.07|19.88|17.99|0
1676444100000|2023-02-15 06:55:00|19.91|18.01|19.91|18.01|19.92|18.03|19.88|17.98|0
1676444400000|2023-02-15 07:00:00|19.92|18.03|19.66|17.79|19.97|18.07|19.66|17.79|0
1676444700000|2023-02-15 07:05:00|19.68|17.8|19.83|17.94|19.83|17.94|19.66|17.79|0
1676445000000|2023-02-15 07:10:00|19.84|17.95|19.7|17.83|19.86|17.97|19.69|17.81|0
1676445300000|2023-02-15 07:15:00|19.72|17.84|19.71|17.83|19.77|17.88|19.69|17.81|0
1676445600000|2023-02-15 07:20:00|19.7|17.85|19.69|17.81|19.75|17.87|19.69|17.81|0
1676445900000|2023-02-15 07:25:00|19.67|17.8|18.94|17.14|19.78|17.89|18.49|16.73|0
1676446200000|2023-02-15 07:30:00|18.96|17.15|19.2|17.37|19.2|17.37|18.94|17.14|0
1676446500000|2023-02-15 07:35:00|19.18|17.36|19.15|17.33|19.32|17.48|19.12|17.3|0
1676446800000|2023-02-15 07:40:00|19.14|17.31|19.09|17.27|19.15|17.33|19.04|17.23|0
1676447100000|2023-02-15 07:45:00|19.07|17.26|19.39|17.54|19.39|17.54|18.94|17.13|0
1676447400000|2023-02-15 07:50:00|19.38|17.56|19.49|17.64|19.49|17.64|19.37|17.53|0
1676447700000|2023-02-15 07:55:00|19.48|17.62|19.65|17.78|19.71|17.83|19.48|17.62|0
1676448000000|2023-02-15 08:00:00|19.59|17.72|19.74|17.86|19.77|17.89|19.47|17.62|0
1676448300000|2023-02-15 08:05:00|19.72|17.84|19.59|17.72|19.74|17.86|19.49|17.63|0
1676448600000|2023-02-15 08:10:00|19.58|17.7|19.64|17.77|19.65|17.78|19.46|17.61|0
1676448900000|2023-02-15 08:15:00|19.66|17.79|19.52|17.66|19.78|17.9|19.52|17.66|0
1676449200000|2023-02-15 08:20:00|19.53|17.67|19.52|17.66|19.56|17.69|19.43|17.58|0
1676449500000|2023-02-15 08:25:00|19.53|17.67|19.41|17.56|19.53|17.67|19.36|17.52|0
1676449800000|2023-02-15 08:30:00|19.39|17.55|19.18|17.35|19.39|17.55|19.14|17.31|0
1676450100000|2023-02-15 08:35:00|19.2|17.37|19.28|17.45|19.28|17.45|19.11|17.29|0
1676450400000|2023-02-15 08:40:00|19.27|17.43|19.21|17.38|19.35|17.51|19.18|17.35|0
1676450700000|2023-02-15 08:45:00|19.2|17.37|19.1|17.28|19.21|17.38|19.09|17.27|0
1676451000000|2023-02-15 08:50:00|19.09|17.27|19.1|17.28|19.15|17.32|19.04|17.23|0
1676451300000|2023-02-15 08:55:00|19.11|17.29|19.2|17.38|19.22|17.39|19.07|17.25|0
1676451600000|2023-02-15 09:00:00|19.17|17.34|18.96|17.16|19.19|17.36|18.93|17.13|0
1676451900000|2023-02-15 09:05:00|18.98|17.17|18.95|17.15|19.1|17.28|18.93|17.13|0
1676452200000|2023-02-15 09:10:00|18.96|17.16|19.11|17.29|19.13|17.3|18.92|17.11|0
1676452500000|2023-02-15 09:15:00|19.09|17.28|19.11|17.29|19.14|17.32|19.02|17.21|0
1676452800000|2023-02-15 09:20:00|19.09|17.28|19.05|17.23|19.12|17.3|19.03|17.22|0
1676453100000|2023-02-15 09:25:00|19.06|17.24|19.14|17.31|19.14|17.31|18.97|17.16|0
1676453400000|2023-02-15 09:30:00|19.13|17.33|19.06|17.24|19.15|17.33|19.02|17.2|0
1676453700000|2023-02-15 09:35:00|19.04|17.23|18.94|17.14|19.06|17.24|18.92|17.12|0
1676454000000|2023-02-15 09:40:00|18.95|17.15|19.01|17.2|19.07|17.26|18.95|17.15|0
1676454300000|2023-02-15 09:45:00|19|17.19|18.98|17.17|19|17.19|18.89|17.09|0
1676454600000|2023-02-15 09:50:00|19|17.19|19.07|17.25|19.07|17.25|18.98|17.17|0
1676454900000|2023-02-15 09:55:00|19.04|17.23|19.05|17.24|19.06|17.24|18.98|17.17|0
1676455200000|2023-02-15 10:00:00|19.07|17.25|19.17|17.35|19.19|17.36|19.07|17.25|0
1676455500000|2023-02-15 10:05:00|19.16|17.34|19.17|17.35|19.22|17.39|19.13|17.31|0
1676455800000|2023-02-15 10:10:00|19.18|17.36|19.19|17.36|19.22|17.39|19.14|17.32|0
1676456100000|2023-02-15 10:15:00|19.2|17.37|19.12|17.3|19.2|17.37|19.1|17.28|0
1676456400000|2023-02-15 10:20:00|19.11|17.29|19.12|17.3|19.15|17.33|19.09|17.28|0
1676456700000|2023-02-15 10:25:00|19.11|17.29|19.29|17.45|19.29|17.45|19.11|17.29|0
1676457000000|2023-02-15 10:30:00|19.27|17.44|19.21|17.38|19.27|17.44|19.19|17.36|0
1676457300000|2023-02-15 10:35:00|19.23|17.4|19.07|17.26|19.27|17.44|19.06|17.24|0
1676457600000|2023-02-15 10:40:00|19.09|17.27|19|17.19|19.09|17.27|18.92|17.12|0
1676457900000|2023-02-15 10:45:00|18.98|17.18|19|17.19|19.06|17.24|18.95|17.15|0
1676458200000|2023-02-15 10:50:00|18.98|17.17|18.98|17.17|18.98|17.17|18.94|17.13|0
1676458500000|2023-02-15 10:55:00|18.99|17.18|18.98|17.17|19.03|17.21|18.97|17.17|0
1676458800000|2023-02-15 11:00:00|18.96|17.16|18.98|17.17|19.02|17.21|18.92|17.12|0
1676459100000|2023-02-15 11:05:00|18.96|17.16|18.98|17.17|19.02|17.21|18.96|17.16|0
1676459400000|2023-02-15 11:10:00|18.99|17.18|19.19|17.36|19.19|17.36|18.98|17.17|0
1676459700000|2023-02-15 11:15:00|19.17|17.35|19.05|17.24|19.17|17.35|19.04|17.22|0
1676460000000|2023-02-15 11:20:00|19.06|17.25|19.02|17.21|19.09|17.28|19.02|17.21|0
1676460300000|2023-02-15 11:25:00|19.03|17.22|19.03|17.22|19.08|17.26|19.02|17.21|0
1676460600000|2023-02-15 11:30:00|19.05|17.23|19.02|17.21|19.05|17.23|18.94|17.14|0
1676460900000|2023-02-15 11:35:00|19.03|17.22|19.08|17.26|19.12|17.3|19.03|17.22|0
1676461200000|2023-02-15 11:40:00|19.07|17.25|19.09|17.27|19.09|17.27|19.04|17.22|0
1676461500000|2023-02-15 11:45:00|19.07|17.26|19.19|17.37|19.22|17.39|19.07|17.26|0
1676461800000|2023-02-15 11:50:00|19.18|17.35|19.06|17.24|19.18|17.35|19.01|17.2|0
1676462100000|2023-02-15 11:55:00|19.07|17.26|19.06|17.24|19.15|17.33|19.06|17.24|0
1676462400000|2023-02-15 12:00:00|19.04|17.23|18.96|17.16|19.04|17.23|18.95|17.14|0
1676462700000|2023-02-15 12:05:00|18.98|17.17|18.98|17.17|19.01|17.2|18.95|17.14|0
1676463000000|2023-02-15 12:10:00|18.96|17.16|18.5|16.74|18.99|17.18|18.46|16.7|0
1676463300000|2023-02-15 12:15:00|18.52|16.75|18.6|16.83|18.66|16.89|18.49|16.73|0
1676463600000|2023-02-15 12:20:00|18.59|16.82|18.62|16.84|18.63|16.86|18.53|16.77|0
1676463900000|2023-02-15 12:25:00|18.6|16.83|18.68|16.9|18.69|16.91|18.59|16.82|0
1676464200000|2023-02-15 12:30:00|18.69|16.91|18.64|16.87|18.69|16.91|18.6|16.83|0
1676464500000|2023-02-15 12:35:00|18.66|16.88|19.06|17.25|19.09|17.28|18.62|16.84|0
1676464800000|2023-02-15 12:40:00|19.08|17.26|19.15|17.33|19.17|17.34|19.08|17.26|0
1676465100000|2023-02-15 12:45:00|19.14|17.32|19.18|17.36|19.21|17.38|19.02|17.21|0
1676465400000|2023-02-15 12:50:00|19.2|17.37|19.3|17.46|19.33|17.49|19.18|17.36|0
1676465700000|2023-02-15 12:55:00|19.29|17.45|19.2|17.37|19.33|17.49|19.18|17.35|0
1676466000000|2023-02-15 13:00:00|19.21|17.38|19.35|17.5|19.38|17.53|19.16|17.34|0
1676466300000|2023-02-15 13:05:00|19.36|17.52|19.48|17.63|19.6|17.74|19.35|17.5|0
1676466600000|2023-02-15 13:10:00|19.5|17.64|19.6|17.74|19.65|17.78|19.5|17.64|0
1676466900000|2023-02-15 13:15:00|19.61|17.75|19.52|17.67|19.66|17.79|19.51|17.65|0
1676467200000|2023-02-15 13:20:00|19.54|17.68|19.57|17.71|19.62|17.75|19.52|17.66|0
1676467500000|2023-02-15 13:25:00|19.55|17.69|19.46|17.61|19.57|17.7|19.46|17.61|0
1676467800000|2023-02-15 13:30:00|19.49|17.64|19.71|17.83|20.09|18.18|19.46|17.61|0
1676468100000|2023-02-15 13:35:00|19.72|17.84|19.63|17.76|19.74|17.86|19.37|17.52|0
1676468400000|2023-02-15 13:40:00|19.61|17.74|19.08|17.26|19.64|17.77|19.03|17.22|0
1676468700000|2023-02-15 13:45:00|18.94|17.14|18.91|17.11|19.13|17.31|18.78|16.99|0
1676469000000|2023-02-15 13:50:00|18.89|17.09|18.86|17.07|18.95|17.15|18.77|16.99|0
1676469300000|2023-02-15 13:55:00|18.88|17.08|19.18|17.35|19.19|17.36|18.86|17.07|0
1676469600000|2023-02-15 14:00:00|19.19|17.36|19.37|17.53|19.39|17.54|19.12|17.3|0
1676469900000|2023-02-15 14:05:00|19.36|17.51|19.39|17.54|19.46|17.61|19.28|17.45|0
1676470200000|2023-02-15 14:10:00|19.37|17.53|19.27|17.44|19.37|17.53|19.09|17.27|0
1676470500000|2023-02-15 14:15:00|19.26|17.42|19.27|17.43|19.38|17.53|19.13|17.31|0
1676470800000|2023-02-15 14:20:00|19.28|17.45|19.54|17.68|19.58|17.71|19.27|17.43|0
1676471100000|2023-02-15 14:25:00|19.53|17.67|19.47|17.61|19.73|17.85|19.39|17.54|0
1676471400000|2023-02-15 14:30:00|19.37|17.53|19.14|17.32|19.56|17.7|19.05|17.24|0
1676471700000|2023-02-15 14:35:00|19.16|17.33|19.3|17.46|19.3|17.46|18.99|17.18|0
1676472000000|2023-02-15 14:40:00|19.28|17.44|19.05|17.24|19.42|17.57|18.77|16.98|0
1676472300000|2023-02-15 14:45:00|19.08|17.26|18.77|16.98|19.17|17.35|18.77|16.98|0
1676472600000|2023-02-15 14:50:00|18.83|17.03|19.53|17.67|19.8|17.92|18.68|16.9|0
1676472900000|2023-02-15 14:55:00|19.54|17.68|19.44|17.59|19.72|17.84|19.35|17.51|0
1676473200000|2023-02-15 15:00:00|19.49|17.63|19.15|17.32|19.49|17.63|19.06|17.25|0
1676473500000|2023-02-15 15:05:00|19.17|17.34|19.56|17.7|19.77|17.88|19.05|17.23|0
1676473800000|2023-02-15 15:10:00|19.55|17.69|19.46|17.61|19.95|18.05|19.31|17.47|0
1676474100000|2023-02-15 15:15:00|19.4|17.6|18.91|17.11|19.45|17.6|18.86|17.07|0
1676474400000|2023-02-15 15:20:00|18.86|17.07|19.21|17.38|19.22|17.39|18.79|17|0
1676474700000|2023-02-15 15:25:00|19.22|17.39|19.12|17.3|19.25|17.42|18.95|17.15|0
1676475000000|2023-02-15 15:30:00|19.15|17.32|18.58|16.81|19.25|17.42|18.49|16.73|0
1676475300000|2023-02-15 15:35:00|18.6|16.83|18.68|16.91|18.82|17.03|18.52|16.76|0
1676475600000|2023-02-15 15:40:00|18.67|16.89|18.84|17.05|18.87|17.08|18.49|16.73|0
1676475900000|2023-02-15 15:45:00|18.87|17.08|18.83|17.03|18.9|17.1|18.63|16.86|0
1676476200000|2023-02-15 15:50:00|18.8|17.01|18.69|16.91|18.87|17.08|18.57|16.8|0
1676476500000|2023-02-15 15:55:00|18.7|16.92|18.78|16.99|18.83|17.03|18.47|16.71|0
1676476800000|2023-02-15 16:00:00|18.81|17.02|18.45|16.7|18.83|17.03|18.42|16.67|0
1676477100000|2023-02-15 16:05:00|18.47|16.71|18.17|16.44|18.48|16.72|18.03|16.31|0
1676477400000|2023-02-15 16:10:00|18.16|16.43|18.16|16.43|18.2|16.47|18.04|16.32|0
1676477700000|2023-02-15 16:15:00|18.2|16.47|18.27|16.53|18.39|16.64|18.04|16.32|0
1676478000000|2023-02-15 16:20:00|18.21|16.48|18.21|16.48|18.37|16.62|18.2|16.47|0
1676478300000|2023-02-15 16:25:00|18.23|16.49|17.94|16.23|18.32|16.57|17.91|16.2|0
1676478600000|2023-02-15 16:30:00|17.89|16.19|18.25|16.52|18.3|16.56|17.88|16.18|0
1676478900000|2023-02-15 16:35:00|18.24|16.5|18.04|16.32|18.3|16.56|17.99|16.28|0
1676479200000|2023-02-15 16:40:00|18.05|16.33|17.78|16.08|18.06|16.34|17.72|16.03|0
1676479500000|2023-02-15 16:45:00|17.73|16.05|17.63|15.95|17.79|16.1|17.55|15.88|0
1676479800000|2023-02-15 16:50:00|17.62|15.94|17.67|15.99|17.72|16.03|17.56|15.88|0
1676480100000|2023-02-15 16:55:00|17.66|15.98|17.89|16.18|17.89|16.18|17.56|15.89|0
1676480400000|2023-02-15 17:00:00|17.86|16.16|18.03|16.31|18.04|16.33|17.8|16.11|0
1676480700000|2023-02-15 17:05:00|18.02|16.3|18.25|16.51|18.51|16.75|17.93|16.22|0
1676481000000|2023-02-15 17:10:00|18.26|16.52|18.3|16.56|18.38|16.63|18.17|16.44|0
1676481300000|2023-02-15 17:15:00|18.27|16.53|18.33|16.59|18.44|16.68|18.27|16.53|0
1676481600000|2023-02-15 17:20:00|18.35|16.6|18.45|16.69|18.54|16.77|18.33|16.59|0
1676481900000|2023-02-15 17:25:00|18.46|16.7|18.58|16.81|18.61|16.84|18.29|16.54|0
1676482200000|2023-02-15 17:30:00|18.62|16.85|18.41|16.66|18.62|16.85|18.4|16.65|0
1676482500000|2023-02-15 17:35:00|18.4|16.65|18.46|16.7|18.67|16.89|18.23|16.49|0
1676482800000|2023-02-15 17:40:00|18.4|16.65|18.19|16.46|18.44|16.69|18.18|16.45|0
1676483100000|2023-02-15 17:45:00|18.18|16.45|18.22|16.49|18.3|16.55|18.18|16.45|0
1676483400000|2023-02-15 17:50:00|18.21|16.47|18.09|16.37|18.25|16.51|18.05|16.33|0
1676483700000|2023-02-15 17:55:00|18.06|16.34|18.25|16.51|18.34|16.6|18.06|16.34|0
1676484000000|2023-02-15 18:00:00|18.23|16.49|18.26|16.52|18.28|16.54|18.09|16.37|0
1676484300000|2023-02-15 18:05:00|18.28|16.54|18.09|16.36|18.44|16.68|18.09|16.36|0
1676484600000|2023-02-15 18:10:00|18.1|16.38|17.99|16.27|18.1|16.38|17.93|16.22|0
1676484900000|2023-02-15 18:15:00|17.96|16.25|17.91|16.21|18.07|16.35|17.88|16.18|0
1676485200000|2023-02-15 18:20:00|17.88|16.18|17.84|16.14|17.93|16.22|17.78|16.09|0
1676485500000|2023-02-15 18:25:00|17.85|16.15|17.75|16.06|17.87|16.17|17.72|16.04|0
1676485800000|2023-02-15 18:30:00|17.71|16.02|17.74|16.05|17.89|16.19|17.68|16|0
1676486100000|2023-02-15 18:35:00|17.75|16.06|17.72|16.03|17.84|16.14|17.69|16.01|0
1676486400000|2023-02-15 18:40:00|17.71|16.02|17.55|15.88|17.74|16.05|17.48|15.82|0
1676486700000|2023-02-15 18:45:00|17.54|15.87|17.49|15.83|17.54|15.87|17.42|15.76|0
1676487000000|2023-02-15 18:50:00|17.48|15.81|17.42|15.76|17.62|15.94|17.41|15.75|0
1676487300000|2023-02-15 18:55:00|17.41|15.75|17.39|15.74|17.5|15.83|17.39|15.74|0
1676487600000|2023-02-15 19:00:00|17.38|15.72|17.43|15.77|17.47|15.81|17.35|15.7|0
1676487900000|2023-02-15 19:05:00|17.45|15.79|17.24|15.6|17.45|15.79|17.17|15.53|0
1676488200000|2023-02-15 19:10:00|17.25|15.61|17.13|15.5|17.31|15.66|17.1|15.47|0
1676488500000|2023-02-15 19:15:00|17.11|15.48|17.33|15.68|17.33|15.68|17.09|15.46|0
1676488800000|2023-02-15 19:20:00|17.32|15.67|17.3|15.66|17.33|15.68|17.21|15.57|0
1676489100000|2023-02-15 19:25:00|17.29|15.64|17.26|15.62|17.43|15.77|17.25|15.6|0
1676489400000|2023-02-15 19:30:00|17.25|15.6|17.25|15.6|17.32|15.67|17.16|15.53|0
1676489700000|2023-02-15 19:35:00|17.23|15.59|17.23|15.59|17.34|15.69|17.19|15.55|0
1676490000000|2023-02-15 19:40:00|17.22|15.58|17.15|15.51|17.3|15.65|17.12|15.49|0
1676490300000|2023-02-15 19:45:00|17.16|15.53|17.33|15.68|17.35|15.7|17.09|15.46|0
1676490600000|2023-02-15 19:50:00|17.31|15.66|17.54|15.87|17.58|15.9|17.27|15.63|0
1676490900000|2023-02-15 19:55:00|17.52|15.85|17.69|16|17.75|16.06|17.49|15.83|0
1676491200000|2023-02-15 20:00:00|17.68|15.99|17.53|15.86|17.68|15.99|17.52|15.85|0
1676491500000|2023-02-15 20:05:00|17.52|15.85|17.38|15.72|17.52|15.85|17.34|15.68|0
1676491800000|2023-02-15 20:10:00|17.36|15.71|17.47|15.81|17.52|15.85|17.35|15.7|0
1676492100000|2023-02-15 20:15:00|17.46|15.8|17.59|15.91|17.63|15.95|17.4|15.75|0
1676492400000|2023-02-15 20:20:00|17.57|15.9|17.64|15.96|17.66|15.97|17.44|15.78|0
1676492700000|2023-02-15 20:25:00|17.63|15.95|17.47|15.81|17.67|15.99|17.46|15.79|0
1676493000000|2023-02-15 20:30:00|17.46|15.79|17.3|15.65|17.5|15.83|17.3|15.65|0
1676493300000|2023-02-15 20:35:00|17.32|15.67|17.3|15.65|17.4|15.74|17.26|15.62|0
1676493600000|2023-02-15 20:40:00|17.27|15.63|17.36|15.7|17.47|15.8|17.22|15.58|0
1676493900000|2023-02-15 20:45:00|17.38|15.73|17.19|15.55|17.4|15.74|17.16|15.53|0
1676494200000|2023-02-15 20:50:00|17.12|15.49|17.23|15.59|17.37|15.71|17.04|15.41|0
1676494500000|2023-02-15 20:55:00|17.31|15.66|16.82|15.21|17.34|15.69|16.82|15.21|0
1676494800000|2023-02-15 21:00:00|16.86|15.25|16.8|15.2|16.88|15.28|16.76|15.17|0
1676495100000|2023-02-15 21:05:00|16.82|15.21|16.71|15.11|16.83|15.23|16.64|15.05|0
1676495400000|2023-02-15 21:10:00|16.72|15.13|16.73|15.14|16.77|15.18|16.69|15.1|0
1676495700000|2023-02-15 21:15:00|16.81|15.01|16.86|15.06|16.86|15.06|16.78|14.98|0
1676496000000|2023-02-15 21:20:00|16.85|15.05|16.83|15.03|16.91|15.11|16.83|15.03|0
1676496300000|2023-02-15 21:25:00|16.82|15.02|16.87|15.07|16.88|15.08|16.79|14.99|0
1676496600000|2023-02-15 21:30:00|16.86|15.06|16.81|15.01|16.86|15.06|16.81|15.01|0
1676496900000|2023-02-15 21:35:00|16.79|14.99|16.83|15.03|16.83|15.03|16.78|14.98|0
1676497200000|2023-02-15 21:40:00|16.82|15.02|16.83|15.03|16.84|15.04|16.82|15.02|0
1676497500000|2023-02-15 21:45:00|16.84|15.04|16.87|15.07|16.88|15.08|16.83|15.03|0
1676497800000|2023-02-15 21:50:00|16.88|15.08|16.88|15.08|16.88|15.08|16.83|15.03|0
1676498100000|2023-02-15 21:55:00|16.87|15.07|16.83|15.03|16.88|15.08|16.82|15.02|0
1676498400000|2023-02-15 22:00:00|16.82|15.02|16.83|15.03|16.83|15.03|16.82|15.02|0
1676498700000|2023-02-15 22:05:00|16.84|15.04|16.84|15.04|16.84|15.04|16.83|15.03|0
1676499000000|2023-02-15 22:10:00|16.85|15.05|16.85|15.05|16.85|15.05|16.84|15.04|0
1676499300000|2023-02-15 22:15:00|16.87|15.07|16.87|15.07|16.9|15.1|16.85|15.05|0
1676499600000|2023-02-15 22:20:00|16.91|15.11|16.9|15.1|16.91|15.11|16.87|15.07|0
1676499900000|2023-02-15 22:25:00|16.91|15.11|16.89|15.09|16.93|15.13|16.88|15.08|0
1676500200000|2023-02-15 22:30:00|16.88|15.08|16.89|15.09|16.9|15.1|16.88|15.08|0
1676500500000|2023-02-15 22:35:00|16.9|15.1|16.89|15.09|16.9|15.1|16.88|15.08|0
1676500800000|2023-02-15 22:40:00|16.88|15.08|16.89|15.09|16.89|15.09|16.87|15.07|0
1676501100000|2023-02-15 22:45:00|16.9|15.1|16.89|15.09|16.9|15.1|16.89|15.09|0
1676501400000|2023-02-15 22:50:00|16.9|15.1|16.89|15.09|16.9|15.1|16.88|15.08|0
1676501700000|2023-02-15 22:55:00|16.88|15.08|16.88|15.08|16.88|15.08|16.87|15.07|0
1676502000000|2023-02-15 23:00:00|16.87|15.07|16.98|15.18|16.99|15.19|16.87|15.07|0
1676502300000|2023-02-15 23:05:00|16.97|15.17|16.98|15.18|17.02|15.22|16.97|15.17|0
1676502600000|2023-02-15 23:10:00|16.97|15.17|17|15.2|17.02|15.22|16.95|15.15|0
1676502900000|2023-02-15 23:15:00|16.99|15.19|17|15.2|17|15.2|16.96|15.16|0
1676503200000|2023-02-15 23:20:00|17.02|15.22|16.95|15.15|17.02|15.22|16.94|15.14|0
1676503500000|2023-02-15 23:25:00|16.92|15.12|16.86|15.06|16.92|15.12|16.85|15.05|0
1676503800000|2023-02-15 23:30:00|16.85|15.05|16.87|15.07|16.87|15.07|16.83|15.03|0
1676504100000|2023-02-15 23:35:00|16.86|15.06|16.87|15.07|16.87|15.07|16.86|15.06|0
1676504400000|2023-02-15 23:40:00|16.86|15.06|16.8|15|16.88|15.08|16.8|15|0
1676504700000|2023-02-15 23:45:00|16.82|15.02|16.85|15.05|16.91|15.11|16.82|15.02|0
1676505000000|2023-02-15 23:50:00|16.87|15.07|16.81|15.01|16.87|15.07|16.81|15.01|0
1676505300000|2023-02-15 23:55:00|16.83|15.03|16.85|15.05|16.85|15.05|16.82|15.02|0
1676505600000|2023-02-16 00:00:00|16.84|15.04|16.8|15|16.84|15.04|16.8|15|0
1676505900000|2023-02-16 00:05:00|16.77|14.97|16.63|14.83|16.79|14.99|16.59|14.79|0
1676506200000|2023-02-16 00:10:00|16.66|14.86|16.64|14.84|16.66|14.86|16.62|14.82|0
1676506500000|2023-02-16 00:15:00|16.63|14.83|16.71|14.91|16.72|14.92|16.63|14.83|0
1676506800000|2023-02-16 00:20:00|16.69|14.89|16.69|14.89|16.73|14.93|16.69|14.89|0
1676507100000|2023-02-16 00:25:00|16.68|14.88|16.72|14.92|16.72|14.92|16.65|14.85|0
1676507400000|2023-02-16 00:30:00|16.7|14.9|16.73|14.93|16.78|14.98|16.68|14.88|0
1676507700000|2023-02-16 00:35:00|16.74|14.94|16.79|14.99|16.8|15|16.72|14.92|0
1676508000000|2023-02-16 00:40:00|16.8|15|16.86|15.06|16.86|15.06|16.8|15|0
1676508300000|2023-02-16 00:45:00|16.87|15.07|16.79|14.99|16.87|15.07|16.78|14.98|0
1676508600000|2023-02-16 00:50:00|16.78|14.98|16.69|14.89|16.78|14.98|16.69|14.89|0
1676508900000|2023-02-16 00:55:00|16.7|14.9|16.63|14.83|16.7|14.9|16.62|14.82|0
1676509200000|2023-02-16 01:00:00|16.65|14.85|16.61|14.81|16.7|14.9|16.55|14.75|0
1676509500000|2023-02-16 01:05:00|16.6|14.8|16.53|14.73|16.6|14.8|16.48|14.68|0
1676509800000|2023-02-16 01:10:00|16.52|14.72|16.5|14.7|16.52|14.72|16.46|14.66|0
1676510100000|2023-02-16 01:15:00|16.49|14.69|16.54|14.74|16.55|14.75|16.49|14.69|0
1676510400000|2023-02-16 01:20:00|16.53|14.73|16.54|14.74|16.55|14.75|16.52|14.72|0
1676510700000|2023-02-16 01:25:00|16.55|14.75|16.53|14.73|16.58|14.78|16.51|14.71|0
1676511000000|2023-02-16 01:30:00|16.54|14.74|16.55|14.75|16.55|14.75|16.46|14.66|0
1676511300000|2023-02-16 01:35:00|16.54|14.74|16.46|14.66|16.58|14.78|16.45|14.65|0
1676511600000|2023-02-16 01:40:00|16.45|14.65|16.47|14.67|16.49|14.69|16.4|14.6|0
1676511900000|2023-02-16 01:45:00|16.46|14.66|16.41|14.61|16.49|14.69|16.41|14.61|0
1676512200000|2023-02-16 01:50:00|16.42|14.62|16.47|14.67|16.47|14.67|16.41|14.61|0
1676512500000|2023-02-16 01:55:00|16.46|14.66|16.5|14.7|16.5|14.7|16.46|14.66|0
1676512800000|2023-02-16 02:00:00|16.51|14.71|16.43|14.63|16.53|14.73|16.42|14.62|0
1676513100000|2023-02-16 02:05:00|16.44|14.64|16.44|14.64|16.48|14.68|16.42|14.62|0
1676513400000|2023-02-16 02:10:00|16.45|14.65|16.39|14.59|16.48|14.68|16.39|14.59|0
1676513700000|2023-02-16 02:15:00|16.38|14.58|16.38|14.58|16.43|14.63|16.37|14.57|0
1676514000000|2023-02-16 02:20:00|16.39|14.59|16.42|14.62|16.44|14.64|16.39|14.59|0
1676514300000|2023-02-16 02:25:00|16.41|14.61|16.4|14.6|16.43|14.63|16.4|14.6|0
1676514600000|2023-02-16 02:30:00|16.41|14.61|16.38|14.58|16.43|14.63|16.36|14.56|0
1676514900000|2023-02-16 02:35:00|16.36|14.56|16.45|14.65|16.45|14.65|16.36|14.56|0
1676515200000|2023-02-16 02:40:00|16.44|14.64|16.46|14.66|16.47|14.67|16.44|14.64|0
1676515500000|2023-02-16 02:45:00|16.45|14.65|16.47|14.67|16.47|14.67|16.45|14.65|0
1676515800000|2023-02-16 02:50:00|16.46|14.66|16.47|14.67|16.51|14.71|16.46|14.66|0
1676516100000|2023-02-16 02:55:00|16.48|14.68|16.38|14.58|16.48|14.68|16.36|14.56|0
1676516400000|2023-02-16 03:00:00|16.37|14.57|16.38|14.58|16.38|14.58|16.34|14.54|0
1676516700000|2023-02-16 03:05:00|16.39|14.59|16.46|14.66|16.46|14.66|16.39|14.59|0
1676517000000|2023-02-16 03:10:00|16.47|14.67|16.47|14.67|16.48|14.68|16.45|14.65|0
1676517300000|2023-02-16 03:15:00|16.48|14.68|16.49|14.69|16.5|14.7|16.48|14.68|0
1676517600000|2023-02-16 03:20:00|16.48|14.68|16.52|14.72|16.52|14.72|16.48|14.68|0
1676517900000|2023-02-16 03:25:00|16.51|14.71|16.51|14.71|16.54|14.74|16.5|14.7|0
1676518200000|2023-02-16 03:30:00|16.5|14.7|16.53|14.73|16.53|14.73|16.5|14.7|0
1676518500000|2023-02-16 03:35:00|16.51|14.71|16.51|14.71|16.51|14.71|16.48|14.68|0
1676518800000|2023-02-16 03:40:00|16.5|14.7|16.51|14.71|16.51|14.71|16.47|14.67|0
1676519100000|2023-02-16 03:45:00|16.5|14.7|16.46|14.66|16.51|14.71|16.46|14.66|0
1676519400000|2023-02-16 03:50:00|16.47|14.67|16.51|14.71|16.51|14.71|16.47|14.67|0
1676519700000|2023-02-16 03:55:00|16.5|14.7|16.5|14.7|16.51|14.71|16.47|14.67|0
1676520000000|2023-02-16 04:00:00|16.48|14.68|16.49|14.69|16.5|14.7|16.47|14.67|0
1676520300000|2023-02-16 04:05:00|16.48|14.68|16.44|14.64|16.48|14.68|16.44|14.64|0
1676520600000|2023-02-16 04:10:00|16.46|14.66|16.49|14.69|16.49|14.69|16.46|14.66|0
1676520900000|2023-02-16 04:15:00|16.48|14.68|16.49|14.69|16.51|14.71|16.48|14.68|0
1676521200000|2023-02-16 04:20:00|16.48|14.68|16.48|14.68|16.48|14.68|16.47|14.67|0
1676521500000|2023-02-16 04:25:00|16.47|14.67|16.45|14.65|16.48|14.68|16.44|14.64|0
1676521800000|2023-02-16 04:30:00|16.46|14.66|16.47|14.67|16.48|14.68|16.46|14.66|0
1676522100000|2023-02-16 04:35:00|16.46|14.66|16.45|14.65|16.48|14.68|16.45|14.65|0
1676522400000|2023-02-16 04:40:00|16.46|14.66|16.47|14.67|16.49|14.69|16.46|14.66|0
1676522700000|2023-02-16 04:45:00|16.46|14.66|16.44|14.64|16.46|14.66|16.44|14.64|0
1676523000000|2023-02-16 04:50:00|16.42|14.62|16.41|14.61|16.44|14.64|16.4|14.6|0
1676523300000|2023-02-16 04:55:00|16.4|14.6|16.45|14.65|16.45|14.65|16.4|14.6|0
1676523600000|2023-02-16 05:00:00|16.46|14.66|16.44|14.64|16.46|14.66|16.43|14.63|0
1676523900000|2023-02-16 05:05:00|16.43|14.63|16.43|14.63|16.47|14.67|16.43|14.63|0
1676524200000|2023-02-16 05:10:00|16.44|14.64|16.47|14.67|16.47|14.67|16.43|14.63|0
1676524500000|2023-02-16 05:15:00|16.48|14.68|16.48|14.68|16.49|14.69|16.47|14.67|0
1676524800000|2023-02-16 05:20:00|16.49|14.69|16.5|14.7|16.52|14.72|16.48|14.68|0
1676525100000|2023-02-16 05:25:00|16.51|14.71|16.49|14.69|16.52|14.72|16.48|14.68|0
1676525400000|2023-02-16 05:30:00|16.5|14.7|16.56|14.76|16.58|14.78|16.5|14.7|0
1676525700000|2023-02-16 05:35:00|16.58|14.78|16.55|14.75|16.58|14.78|16.54|14.74|0
1676526000000|2023-02-16 05:40:00|16.54|14.74|16.52|14.72|16.54|14.74|16.5|14.7|0
1676526300000|2023-02-16 05:45:00|16.51|14.71|16.54|14.74|16.54|14.74|16.51|14.71|0
1676526600000|2023-02-16 05:50:00|16.52|14.72|16.51|14.71|16.53|14.73|16.5|14.7|0
1676526900000|2023-02-16 05:55:00|16.52|14.72|16.5|14.7|16.52|14.72|16.48|14.68|0
1676527200000|2023-02-16 06:00:00|16.48|14.68|16.56|14.76|16.56|14.76|16.48|14.68|0
1676527500000|2023-02-16 06:05:00|16.55|14.75|16.56|14.76|16.58|14.78|16.53|14.73|0
1676527800000|2023-02-16 06:10:00|16.57|14.77|16.62|14.82|16.63|14.83|16.56|14.76|0
1676528100000|2023-02-16 06:15:00|16.63|14.83|16.58|14.78|16.64|14.84|16.56|14.76|0
1676528400000|2023-02-16 06:20:00|16.57|14.77|16.55|14.75|16.62|14.82|16.54|14.74|0
1676528700000|2023-02-16 06:25:00|16.57|14.77|16.61|14.81|16.63|14.83|16.55|14.75|0
1676529000000|2023-02-16 06:30:00|16.62|14.82|16.64|14.84|16.64|14.84|16.6|14.8|0
1676529300000|2023-02-16 06:35:00|16.65|14.85|16.72|14.92|16.72|14.92|16.63|14.83|0
1676529600000|2023-02-16 06:40:00|16.73|14.93|16.66|14.86|16.75|14.95|16.66|14.86|0
1676529900000|2023-02-16 06:45:00|16.67|14.87|16.56|14.76|16.67|14.87|16.56|14.76|0
1676530200000|2023-02-16 06:50:00|16.57|14.77|16.6|14.8|16.61|14.81|16.56|14.76|0
1676530500000|2023-02-16 06:55:00|16.61|14.81|16.64|14.84|16.65|14.85|16.6|14.8|0
1676530800000|2023-02-16 07:00:00|16.65|14.85|16.65|14.85|16.69|14.89|16.59|14.79|0
1676531100000|2023-02-16 07:05:00|16.53|14.96|16.56|14.98|16.57|15|16.52|14.95|0
1676531400000|2023-02-16 07:10:00|16.55|14.97|16.53|14.96|16.57|14.99|16.52|14.95|0
1676531700000|2023-02-16 07:15:00|16.54|14.97|16.52|14.94|16.55|14.97|16.51|14.93|0
1676532000000|2023-02-16 07:20:00|16.5|14.93|16.37|14.81|16.53|14.96|16.36|14.8|0
1676532300000|2023-02-16 07:25:00|16.38|14.82|16.44|14.87|16.45|14.88|16.38|14.82|0
1676532600000|2023-02-16 07:30:00|16.42|14.86|16.43|14.87|16.5|14.93|16.42|14.86|0
1676532900000|2023-02-16 07:35:00|16.45|14.88|16.35|14.8|16.46|14.89|16.35|14.8|0
1676533200000|2023-02-16 07:40:00|16.37|14.81|16.38|14.82|16.39|14.83|16.35|14.8|0
1676533500000|2023-02-16 07:45:00|16.39|14.83|16.35|14.79|16.41|14.84|16.35|14.79|0
1676533800000|2023-02-16 07:50:00|16.36|14.8|16.34|14.78|16.37|14.81|16.34|14.78|0
1676534100000|2023-02-16 07:55:00|16.35|14.79|16.35|14.79|16.39|14.83|16.32|14.77|0
1676534400000|2023-02-16 08:00:00|16.36|14.8|16.43|14.86|16.44|14.88|16.15|14.61|0
1676534700000|2023-02-16 08:05:00|16.44|14.88|16.48|14.91|16.49|14.92|16.36|14.8|0
1676535000000|2023-02-16 08:10:00|16.45|14.89|16.33|14.78|16.52|14.95|16.31|14.75|0
1676535300000|2023-02-16 08:15:00|16.32|14.77|16.43|14.86|16.44|14.87|16.21|14.67|0
1676535600000|2023-02-16 08:20:00|16.42|14.85|16.45|14.88|16.5|14.93|16.38|14.82|0
1676535900000|2023-02-16 08:25:00|16.44|14.87|16.5|14.93|16.52|14.94|16.41|14.85|0
1676536200000|2023-02-16 08:30:00|16.49|14.92|16.6|15.01|16.61|15.03|16.48|14.91|0
1676536500000|2023-02-16 08:35:00|16.58|15|16.57|14.99|16.61|15.03|16.54|14.97|0
1676536800000|2023-02-16 08:40:00|16.55|14.98|16.59|15.01|16.63|15.05|16.53|14.95|0
1676537100000|2023-02-16 08:45:00|16.58|15|17.52|15.85|18.04|16.32|16.53|14.95|0
1676537400000|2023-02-16 08:50:00|17.5|15.84|17.55|15.87|17.6|15.93|17.48|15.81|0
1676537700000|2023-02-16 08:55:00|17.53|15.86|17.61|15.93|17.61|15.94|17.5|15.84|0
1676538000000|2023-02-16 09:00:00|17.6|15.92|17.47|15.81|17.67|15.99|17.46|15.8|0
1676538300000|2023-02-16 09:05:00|17.46|15.8|17.51|15.85|17.71|16.02|17.46|15.8|0
1676538600000|2023-02-16 09:10:00|17.53|15.86|17.32|15.67|17.54|15.87|17.32|15.67|0
1676538900000|2023-02-16 09:15:00|17.31|15.66|17.4|15.74|17.42|15.76|17.28|15.63|0
1676539200000|2023-02-16 09:20:00|17.41|15.76|17.47|15.81|17.47|15.81|17.36|15.71|0
1676539500000|2023-02-16 09:25:00|17.46|15.8|17.46|15.8|17.51|15.84|17.44|15.78|0
1676539800000|2023-02-16 09:30:00|17.47|15.82|17.55|15.88|17.55|15.88|17.47|15.8|0
1676540100000|2023-02-16 09:35:00|17.54|15.87|17.62|15.94|17.62|15.94|17.54|15.87|0
1676540400000|2023-02-16 09:40:00|17.63|15.95|17.65|15.96|17.69|16|17.62|15.94|0
1676540700000|2023-02-16 09:45:00|17.63|15.95|17.62|15.94|17.69|16|17.59|15.91|0
1676541000000|2023-02-16 09:50:00|17.6|15.93|17.63|15.95|17.69|16|17.6|15.92|0
1676541300000|2023-02-16 09:55:00|17.62|15.94|17.71|16.03|17.71|16.03|17.6|15.92|0
1676541600000|2023-02-16 10:00:00|17.73|16.04|17.7|16.01|17.74|16.05|17.69|16.01|0
1676541900000|2023-02-16 10:05:00|17.71|16.02|17.72|16.04|17.77|16.07|17.68|16|0
1676542200000|2023-02-16 10:10:00|17.74|16.05|17.69|16.01|17.78|16.09|17.62|15.95|0
1676542500000|2023-02-16 10:15:00|17.71|16.02|17.64|15.96|17.71|16.02|17.58|15.91|0
1676542800000|2023-02-16 10:20:00|17.63|15.95|17.69|16.01|17.71|16.02|17.63|15.95|0
1676543100000|2023-02-16 10:25:00|17.7|15.99|17.59|15.92|17.7|16.01|17.57|15.89|0
1676543400000|2023-02-16 10:30:00|17.61|15.93|17.56|15.89|17.61|15.93|17.54|15.87|0
1676543700000|2023-02-16 10:35:00|17.55|15.88|17.67|15.99|17.67|15.99|17.55|15.88|0
1676544000000|2023-02-16 10:40:00|17.66|15.98|17.65|15.97|17.66|15.98|17.6|15.93|0
1676544300000|2023-02-16 10:45:00|17.63|15.95|17.53|15.86|17.69|16|17.53|15.86|0
1676544600000|2023-02-16 10:50:00|17.54|15.87|17.74|16.05|17.78|16.09|17.54|15.87|0
1676544900000|2023-02-16 10:55:00|17.73|16.04|17.78|16.09|17.8|16.1|17.71|16.03|0
1676545200000|2023-02-16 11:00:00|17.77|16.08|17.68|16|17.81|16.11|17.68|16|0
1676545500000|2023-02-16 11:05:00|17.67|15.99|17.68|16|17.74|16.05|17.67|15.99|0
1676545800000|2023-02-16 11:10:00|17.69|16.01|17.82|16.12|17.85|16.15|17.68|16|0
1676546100000|2023-02-16 11:15:00|17.84|16.14|17.76|16.07|17.85|16.15|17.74|16.05|0
1676546400000|2023-02-16 11:20:00|17.78|16.08|17.76|16.07|17.78|16.08|17.72|16.03|0
1676546700000|2023-02-16 11:25:00|17.78|16.08|17.83|16.13|17.83|16.13|17.76|16.07|0
1676547000000|2023-02-16 11:30:00|17.85|16.15|17.54|15.87|17.87|16.17|17.54|15.87|0
1676547300000|2023-02-16 11:35:00|17.53|15.86|17.51|15.85|17.57|15.9|17.5|15.83|0
1676547600000|2023-02-16 11:40:00|17.53|15.84|17.6|15.93|17.6|15.93|17.5|15.83|0
1676547900000|2023-02-16 11:45:00|17.61|15.92|17.57|15.89|17.61|15.93|17.51|15.84|0
1676548200000|2023-02-16 11:50:00|17.55|15.88|17.57|15.89|17.61|15.93|17.52|15.86|0
1676548500000|2023-02-16 11:55:00|17.58|15.91|17.47|15.8|17.58|15.91|17.44|15.78|0
1676548800000|2023-02-16 12:00:00|17.45|15.79|17.48|15.81|17.48|15.81|17.38|15.73|0
1676549100000|2023-02-16 12:05:00|17.45|15.79|17.66|15.98|17.69|16|17.44|15.78|0
1676549400000|2023-02-16 12:10:00|17.67|15.99|17.66|15.98|17.7|16.02|17.63|15.95|0
1676549700000|2023-02-16 12:15:00|17.63|15.95|17.81|16.12|17.81|16.12|17.62|15.94|0
1676550000000|2023-02-16 12:20:00|17.8|16.1|17.78|16.09|17.84|16.14|17.71|16.03|0
1676550300000|2023-02-16 12:25:00|17.8|16.1|17.91|16.2|18|16.28|17.8|16.1|0
1676550600000|2023-02-16 12:30:00|17.92|16.22|17.88|16.18|17.98|16.27|17.88|16.18|0
1676550900000|2023-02-16 12:35:00|17.87|16.16|17.84|16.14|17.92|16.22|17.84|16.14|0
1676551200000|2023-02-16 12:40:00|17.82|16.13|17.86|16.16|17.92|16.21|17.82|16.12|0
1676551500000|2023-02-16 12:45:00|17.85|16.15|17.92|16.21|17.92|16.21|17.82|16.12|0
1676551800000|2023-02-16 12:50:00|17.91|16.2|17.9|16.2|17.93|16.23|17.83|16.14|0
1676552100000|2023-02-16 12:55:00|17.88|16.17|17.62|15.94|17.95|16.24|17.33|15.68|0
1676552400000|2023-02-16 13:00:00|17.6|15.93|17.73|16.04|17.73|16.04|17.56|15.89|0
1676552700000|2023-02-16 13:05:00|17.72|16.03|17.74|16.05|17.83|16.13|17.69|16|0
1676553000000|2023-02-16 13:10:00|17.76|16.07|17.87|16.17|17.89|16.18|17.75|16.06|0
1676553300000|2023-02-16 13:15:00|17.89|16.18|17.93|16.22|18.01|16.3|17.83|16.13|0
1676553600000|2023-02-16 13:20:00|17.96|16.25|18.08|16.36|18.09|16.37|17.96|16.25|0
1676553900000|2023-02-16 13:25:00|18.09|16.37|18|16.28|18.1|16.37|17.92|16.22|0
1676554200000|2023-02-16 13:30:00|18.26|16.53|18.52|16.76|18.8|17.01|17.83|16.13|0
1676554500000|2023-02-16 13:35:00|18.53|16.73|18.8|17.01|18.89|17.09|18.43|16.68|0
1676554800000|2023-02-16 13:40:00|18.79|17|18.95|17.15|19.1|17.28|18.69|16.91|0
1676555100000|2023-02-16 13:45:00|18.97|17.16|19.58|17.71|19.78|17.9|18.95|17.15|0
1676555400000|2023-02-16 13:50:00|19.59|17.73|19.36|17.51|20.16|18.24|19.03|17.21|0
1676555700000|2023-02-16 13:55:00|19.38|17.53|19.3|17.46|19.43|17.58|19.27|17.43|0
1676556000000|2023-02-16 14:00:00|19.32|17.48|19.4|17.55|19.59|17.73|19.32|17.48|0
1676556300000|2023-02-16 14:05:00|19.41|17.56|19.39|17.54|19.48|17.63|19.28|17.45|0
1676556600000|2023-02-16 14:10:00|19.41|17.56|19.53|17.67|19.53|17.67|19.31|17.47|0
1676556900000|2023-02-16 14:15:00|19.51|17.65|19.73|17.85|19.83|17.94|19.48|17.63|0
1676557200000|2023-02-16 14:20:00|19.75|17.87|19.67|17.79|19.75|17.87|19.57|17.71|0
1676557500000|2023-02-16 14:25:00|19.64|17.77|19.92|18.02|20.03|18.12|19.56|17.69|0
1676557800000|2023-02-16 14:30:00|19.84|17.95|19.7|17.82|19.85|17.96|19.48|17.62|0
1676558100000|2023-02-16 14:35:00|19.65|17.78|19.52|17.66|20.19|18.26|19.52|17.66|0
1676558400000|2023-02-16 14:40:00|19.55|17.69|19.6|17.73|19.98|18.08|19.38|17.54|0
1676558700000|2023-02-16 14:45:00|19.65|17.78|19.58|17.72|19.88|17.99|19.35|17.51|0
1676559000000|2023-02-16 14:50:00|19.61|17.75|19.6|17.73|19.77|17.89|19.3|17.46|0
1676559300000|2023-02-16 14:55:00|19.66|17.79|19.88|17.99|19.89|18|19.49|17.63|0
1676559600000|2023-02-16 15:00:00|19.96|18.06|19.89|18|20.12|18.2|19.72|17.84|0
1676559900000|2023-02-16 15:05:00|19.92|18.03|19.44|17.59|19.92|18.03|19.39|17.55|0
1676560200000|2023-02-16 15:10:00|19.5|17.64|19.33|17.49|19.55|17.68|19.1|17.28|0
1676560500000|2023-02-16 15:15:00|19.31|17.47|19.04|17.22|19.51|17.66|18.98|17.17|0
1676560800000|2023-02-16 15:20:00|19.01|17.2|19.04|17.22|19.04|17.23|18.75|16.96|0
1676561100000|2023-02-16 15:25:00|19.02|17.21|18.78|16.99|19.13|17.3|18.78|16.99|0
1676561400000|2023-02-16 15:30:00|18.82|17.03|18.66|16.88|18.87|17.07|18.63|16.85|0
1676561700000|2023-02-16 15:35:00|18.64|16.87|18.45|16.69|18.78|16.99|18.33|16.58|0
1676562000000|2023-02-16 15:40:00|18.43|16.68|18.9|17.1|19.13|17.31|18.34|16.6|0
1676562300000|2023-02-16 15:45:00|18.92|17.12|18.52|16.75|18.96|17.16|18.5|16.74|0
1676562600000|2023-02-16 15:50:00|18.47|16.71|18.63|16.86|18.75|16.97|18.46|16.7|0
1676562900000|2023-02-16 15:55:00|18.65|16.87|18.65|16.87|18.87|17.07|18.65|16.87|0
1676563200000|2023-02-16 16:00:00|18.62|16.84|18.41|16.66|18.69|16.91|18.34|16.59|0
1676563500000|2023-02-16 16:05:00|18.42|16.67|18.67|16.9|18.91|17.11|18.39|16.64|0
1676563800000|2023-02-16 16:10:00|18.69|16.91|18.7|16.92|18.9|17.1|18.54|16.78|0
1676564100000|2023-02-16 16:15:00|18.69|16.91|18.61|16.84|18.81|17.02|18.57|16.8|0
1676564400000|2023-02-16 16:20:00|18.63|16.85|18.76|16.97|18.97|17.16|18.58|16.81|0
1676564700000|2023-02-16 16:25:00|18.75|16.96|18.63|16.85|18.89|17.1|18.51|16.74|0
1676565000000|2023-02-16 16:30:00|18.61|16.84|18.59|16.82|18.67|16.89|18.36|16.61|0
1676565300000|2023-02-16 16:35:00|18.62|16.85|18.69|16.91|18.85|17.05|18.61|16.84|0
1676565600000|2023-02-16 16:40:00|18.7|16.92|18.56|16.79|18.73|16.94|18.47|16.71|0
1676565900000|2023-02-16 16:45:00|18.55|16.78|18.36|16.61|18.55|16.78|18.24|16.5|0
1676566200000|2023-02-16 16:50:00|18.34|16.59|18.5|16.74|18.53|16.77|18.3|16.55|0
1676566500000|2023-02-16 16:55:00|18.49|16.73|18.57|16.8|18.59|16.82|18.35|16.61|0
1676566800000|2023-02-16 17:00:00|18.56|16.79|18.62|16.84|18.65|16.87|18.46|16.7|0
1676567100000|2023-02-16 17:05:00|18.59|16.82|18.48|16.72|18.68|16.9|18.42|16.67|0
1676567400000|2023-02-16 17:10:00|18.47|16.71|18.35|16.6|18.48|16.72|18.29|16.55|0
1676567700000|2023-02-16 17:15:00|18.33|16.59|18.85|17.06|18.85|17.06|18.31|16.56|0
1676568000000|2023-02-16 17:20:00|18.88|17.08|18.29|16.55|18.9|17.1|18.27|16.53|0
1676568300000|2023-02-16 17:25:00|18.26|16.52|18.29|16.55|18.33|16.59|18.16|16.43|0
1676568600000|2023-02-16 17:30:00|18.27|16.53|17.98|16.27|18.32|16.57|17.88|16.18|0
1676568900000|2023-02-16 17:35:00|17.97|16.26|17.95|16.24|18|16.28|17.82|16.13|0
1676569200000|2023-02-16 17:40:00|17.97|16.26|17.81|16.11|17.98|16.27|17.81|16.11|0
1676569500000|2023-02-16 17:45:00|17.79|16.1|17.81|16.11|17.91|16.2|17.72|16.03|0
1676569800000|2023-02-16 17:50:00|17.82|16.12|17.98|16.27|18.02|16.3|17.76|16.07|0
1676570100000|2023-02-16 17:55:00|17.96|16.25|18.13|16.41|18.24|16.5|17.95|16.24|0
1676570400000|2023-02-16 18:00:00|18.06|16.34|18.18|16.45|18.31|16.56|17.85|16.15|0
1676570700000|2023-02-16 18:05:00|18.15|16.42|17.99|16.28|18.19|16.46|17.97|16.26|0
1676571000000|2023-02-16 18:10:00|18|16.29|17.91|16.2|18.19|16.46|17.76|16.07|0
1676571300000|2023-02-16 18:15:00|17.92|16.22|17.95|16.24|18.11|16.39|17.85|16.15|0
1676571600000|2023-02-16 18:20:00|17.94|16.23|17.99|16.28|18.21|16.48|17.89|16.19|0
1676571900000|2023-02-16 18:25:00|18.01|16.29|18.21|16.48|18.24|16.5|17.95|16.24|0
1676572200000|2023-02-16 18:30:00|18.2|16.46|18.02|16.3|18.28|16.54|18.02|16.3|0
1676572500000|2023-02-16 18:35:00|17.99|16.28|17.85|16.15|17.99|16.28|17.77|16.08|0
1676572800000|2023-02-16 18:40:00|17.83|16.13|17.74|16.05|17.93|16.22|17.72|16.03|0
1676573100000|2023-02-16 18:45:00|17.72|16.03|17.76|16.07|17.92|16.21|17.64|15.96|0
1676573400000|2023-02-16 18:50:00|17.77|16.08|17.81|16.12|17.97|16.26|17.73|16.04|0
1676573700000|2023-02-16 18:55:00|17.8|16.1|17.8|16.1|17.89|16.18|17.77|16.08|0
1676574000000|2023-02-16 19:00:00|17.78|16.09|17.54|15.87|17.8|16.1|17.54|15.87|0
1676574300000|2023-02-16 19:05:00|17.57|15.9|17.7|16.01|17.75|16.06|17.54|15.87|0
1676574600000|2023-02-16 19:10:00|17.71|16.02|17.7|16.01|17.75|16.06|17.61|15.93|0
1676574900000|2023-02-16 19:15:00|17.71|16.02|17.64|15.96|17.77|16.07|17.54|15.87|0
1676575200000|2023-02-16 19:20:00|17.62|15.94|17.62|15.94|17.94|16.23|17.62|15.94|0
1676575500000|2023-02-16 19:25:00|17.64|15.96|17.58|15.9|17.64|15.96|17.47|15.8|0
1676575800000|2023-02-16 19:30:00|17.59|15.92|17.5|15.83|17.59|15.92|17.46|15.8|0
1676576100000|2023-02-16 19:35:00|17.48|15.81|17.48|15.81|17.52|15.85|17.37|15.71|0
1676576400000|2023-02-16 19:40:00|17.46|15.8|17.66|15.98|17.76|16.07|17.46|15.8|0
1676576700000|2023-02-16 19:45:00|17.63|15.95|17.66|15.98|17.72|16.03|17.6|15.93|0
1676577000000|2023-02-16 19:50:00|17.67|15.99|17.66|15.98|17.77|16.08|17.62|15.94|0
1676577300000|2023-02-16 19:55:00|17.67|15.99|17.76|16.07|17.76|16.07|17.6|15.92|0
1676577600000|2023-02-16 20:00:00|17.78|16.09|18.1|16.38|18.1|16.38|17.68|16|0
1676577900000|2023-02-16 20:05:00|18.12|16.39|18.22|16.48|18.53|16.76|17.96|16.25|0
1676578200000|2023-02-16 20:10:00|18.23|16.49|18.42|16.67|18.42|16.67|18.16|16.43|0
1676578500000|2023-02-16 20:15:00|18.49|16.73|18.38|16.63|18.93|17.13|18.02|16.31|0
1676578800000|2023-02-16 20:20:00|18.43|16.67|18.54|16.78|18.76|16.97|18.35|16.6|0
1676579100000|2023-02-16 20:25:00|18.56|16.79|18.87|17.08|18.87|17.08|18.38|16.63|0
1676579400000|2023-02-16 20:30:00|18.89|17.09|19.15|17.33|19.32|17.48|18.89|17.09|0
1676579700000|2023-02-16 20:35:00|19.16|17.34|19.12|17.3|19.26|17.42|18.83|17.03|0
1676580000000|2023-02-16 20:40:00|19.09|17.27|18.88|17.08|19.54|17.68|18.42|16.67|0
1676580300000|2023-02-16 20:45:00|18.82|17.03|18.84|17.04|19.17|17.35|18.79|17|0
1676580600000|2023-02-16 20:50:00|18.82|17.03|19.25|17.42|19.25|17.42|18.65|16.88|0
1676580900000|2023-02-16 20:55:00|19.23|17.4|19.62|17.75|19.64|17.77|19.2|17.37|0
1676581200000|2023-02-16 21:00:00|19.57|17.71|19.65|17.78|19.79|17.91|19.56|17.7|0
1676581500000|2023-02-16 21:05:00|19.64|17.77|19.67|17.79|19.73|17.85|19.48|17.62|0
1676581800000|2023-02-16 21:10:00|19.65|17.78|19.7|17.82|19.79|17.91|19.59|17.72|0
1676582100000|2023-02-16 21:15:00|19.71|17.84|19.71|17.83|19.73|17.85|19.68|17.81|0
1676582400000|2023-02-16 21:20:00|20.59|16.95|20.7|17.06|20.7|17.06|20.59|16.95|0
1676582700000|2023-02-16 21:25:00|20.68|17.04|20.71|17.07|20.73|17.09|20.68|17.04|0
1676583000000|2023-02-16 21:30:00|20.73|17.09|20.89|17.25|20.93|17.29|20.56|16.92|0
1676583300000|2023-02-16 21:35:00|20.9|17.26|20.92|17.28|20.93|17.29|20.89|17.25|0
1676583600000|2023-02-16 21:40:00|20.9|17.26|20.89|17.25|20.93|17.29|20.89|17.25|0
1676583900000|2023-02-16 21:45:00|20.9|17.26|20.84|17.2|20.9|17.26|20.82|17.18|0
1676584200000|2023-02-16 21:50:00|20.82|17.18|20.91|17.27|20.91|17.27|20.82|17.18|0
1676584500000|2023-02-16 21:55:00|20.9|17.26|21.03|17.39|21.04|17.4|20.9|17.26|0
1676584800000|2023-02-16 22:00:00|21.02|17.38|21.01|17.37|21.04|17.4|21|17.36|0
1676585100000|2023-02-16 22:05:00|21.02|17.38|21.02|17.38|21.03|17.39|21.01|17.37|0
1676585400000|2023-02-16 22:10:00|21.03|17.39|20.17|18.25|21.03|18.25|20.17|17.39|0
1676585700000|2023-02-16 22:15:00|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1676586000000|2023-02-16 22:20:00|20.46|18.51|20.43|18.48|20.46|18.51|20.42|18.48|0
1676586300000|2023-02-16 22:25:00|20.42|18.49|20.44|18.49|20.45|18.5|20.42|18.49|0
1676586600000|2023-02-16 22:30:00|20.45|18.5|20.44|18.49|20.46|18.51|20.44|18.49|0
1676586900000|2023-02-16 22:35:00|20.45|18.5|20.46|18.51|20.46|18.51|20.44|18.49|0
1676587200000|2023-02-16 22:40:00|20.45||20.45||20.46||20.45||0
1676587500000|2023-02-16 22:45:00|20.46|18.52|20.46|18.51|20.46|18.52|20.46|18.51|0
1676587800000|2023-02-16 22:50:00|20.45|18.5|20.45|18.5|20.45|18.51|20.44|18.5|0
1676588100000|2023-02-16 22:55:00|20.46|18.51|20.45|18.5|20.46|18.51|20.45|18.5|0
1676588400000|2023-02-16 23:00:00|20.46|18.51|20.85|18.87|20.85|18.87|20.46|18.51|0
1676588700000|2023-02-16 23:05:00|21.05|19.05|20.9|18.91|21.05|19.05|20.82|18.84|0
1676589000000|2023-02-16 23:10:00|20.85|18.87|20.92|18.93|20.92|18.93|20.82|18.84|0
1676589300000|2023-02-16 23:15:00|20.9|18.91|21|19|21|19|20.85|18.87|0
1676589600000|2023-02-16 23:20:00|20.98|18.98|20.82|18.83|20.98|18.98|20.8|18.82|0
1676589900000|2023-02-16 23:25:00|20.83|18.85|20.82|18.83|20.85|18.86|20.77|18.79|0
1676590200000|2023-02-16 23:30:00|20.83|18.85|20.81|18.83|20.86|18.88|20.8|18.82|0
1676590500000|2023-02-16 23:35:00|20.83|18.85|20.86|18.88|20.88|18.89|20.78|18.8|0
1676590800000|2023-02-16 23:40:00|20.85|18.86|20.84|18.85|20.93|18.93|20.83|18.84|0
1676591100000|2023-02-16 23:45:00|20.85|18.86|20.94|18.95|20.94|18.95|20.81|18.83|0
1676591400000|2023-02-16 23:50:00|20.95|18.96|20.99|18.99|20.99|18.99|20.95|18.96|0
1676591700000|2023-02-16 23:55:00|20.96|18.96|20.94|18.95|20.96|18.96|20.89|18.9|0
1676592000000|2023-02-17 00:00:00|20.92|18.93|20.79|18.81|20.96|18.96|20.79|18.81|0
1676592300000|2023-02-17 00:05:00|20.81|18.82|20.76|18.78|20.82|18.84|20.74|18.76|0
1676592600000|2023-02-17 00:10:00|20.77|18.79|20.79|18.81|20.81|18.82|20.75|18.78|0
1676592900000|2023-02-17 00:15:00|20.8|18.82|20.85|18.87|20.9|18.91|20.8|18.82|0
1676593200000|2023-02-17 00:20:00|20.84|18.86|20.88|18.89|20.88|18.9|20.82|18.84|0
1676593500000|2023-02-17 00:25:00|20.87|18.88|20.95|18.95|21.02|19.01|20.86|18.87|0
1676593800000|2023-02-17 00:30:00|20.97|18.97|20.83|18.85|21|19|20.77|18.79|0
1676594100000|2023-02-17 00:35:00|20.85|18.86|20.86|18.88|20.88|18.89|20.81|18.83|0
1676594400000|2023-02-17 00:40:00|20.81|18.83|20.83|18.85|20.86|18.88|20.78|18.8|0
1676594700000|2023-02-17 00:45:00|20.84|18.86|20.89|18.9|20.89|18.9|20.8|18.82|0
1676595000000|2023-02-17 00:50:00|20.91|18.92|20.84|18.86|20.93|18.93|20.84|18.86|0
1676595300000|2023-02-17 00:55:00|20.83|18.85|20.86|18.87|20.87|18.89|20.83|18.84|0
1676595600000|2023-02-17 01:00:00|20.84|18.86|20.82|18.84|20.86|18.87|20.74|18.77|0
1676595900000|2023-02-17 01:05:00|20.84|18.86|20.82|18.84|20.96|18.96|20.81|18.82|0
1676596200000|2023-02-17 01:10:00|20.81|18.82|20.69|18.72|20.82|18.84|20.67|18.7|0
1676596500000|2023-02-17 01:15:00|20.71|18.73|20.62|18.66|20.71|18.73|20.61|18.64|0
1676596800000|2023-02-17 01:20:00|20.61|18.64|20.65|18.69|20.7|18.73|20.59|18.63|0
1676597100000|2023-02-17 01:25:00|20.67|18.7|20.69|18.72|20.69|18.72|20.62|18.66|0
1676597400000|2023-02-17 01:30:00|20.67|18.7|20.59|18.63|20.67|18.7|20.55|18.6|0
1676597700000|2023-02-17 01:35:00|20.6|18.64|20.6|18.64|20.68|18.71|20.59|18.63|0
1676598000000|2023-02-17 01:40:00|20.62|18.65|20.78|18.8|20.78|18.8|20.61|18.65|0
1676598300000|2023-02-17 01:45:00|20.8|18.82|20.99|19|21.01|19.01|20.8|18.82|0
1676598600000|2023-02-17 01:50:00|20.98|18.98|20.96|18.96|21.01|19.01|20.94|18.95|0
1676598900000|2023-02-17 01:55:00|20.98|18.98|20.86|18.87|20.99|18.99|20.81|18.83|0
1676599200000|2023-02-17 02:00:00|20.88|18.89|20.96|18.96|21.02|19.02|20.88|18.89|0
1676599500000|2023-02-17 02:05:00|20.97|18.98|20.99|18.99|21.06|19.05|20.96|18.96|0
1676599800000|2023-02-17 02:10:00|20.98|18.98|20.94|18.94|21.06|19.05|20.92|18.93|0
1676600100000|2023-02-17 02:15:00|20.92|18.93|20.99|18.99|21|19|20.92|18.93|0
1676600400000|2023-02-17 02:20:00|20.98|18.98|20.95|18.96|20.99|18.99|20.94|18.94|0
1676600700000|2023-02-17 02:25:00|20.94|18.94|20.95|18.96|21.02|19.02|20.94|18.94|0
1676601000000|2023-02-17 02:30:00|20.93|18.94|20.98|18.98|20.99|18.99|20.92|18.93|0
1676601300000|2023-02-17 02:35:00|20.97|18.97|20.97|18.97|21.02|19.01|20.95|18.95|0
1676601600000|2023-02-17 02:40:00|20.96|19|20.93|18.94|21.01|19.01|20.9|18.91|0
1676601900000|2023-02-17 02:45:00|20.95|18.95|20.95|18.95|20.96|18.97|20.92|18.93|0
1676602200000|2023-02-17 02:50:00|20.96|18.97|21.03|19.03|21.04|19.04|20.95|18.95|0
1676602500000|2023-02-17 02:55:00|21.01|19.01|21.04|19.04|21.08|19.07|21.01|19.01|0
1676602800000|2023-02-17 03:00:00|21.03|19.02|21.08|19.07|21.08|19.07|21.01|19.01|0
1676603100000|2023-02-17 03:05:00|21.07|19.06|21.06|19.05|21.08|19.07|21.02|19.02|0
1676603400000|2023-02-17 03:10:00|21.04|19.04|21.07|19.07|21.07|19.07|21.02|19.02|0
1676603700000|2023-02-17 03:15:00|21.06|19.06|21|19|21.06|19.06|21|19|0
1676604000000|2023-02-17 03:20:00|21.02|19.02|20.97|18.97|21.04|19.03|20.95|18.96|0
1676604300000|2023-02-17 03:25:00|20.99|18.99|20.94|18.94|20.99|18.99|20.92|18.93|0
1676604600000|2023-02-17 03:30:00|20.92|18.93|20.9|18.91|20.95|18.96|20.87|18.88|0
1676604900000|2023-02-17 03:35:00|20.89|18.9|20.85|18.86|20.92|18.93|20.85|18.86|0
1676605200000|2023-02-17 03:40:00|20.87|18.88|20.9|18.91|20.9|18.91|20.85|18.86|0
1676605500000|2023-02-17 03:45:00|20.93|18.94|20.93|18.94|20.95|18.95|20.91|18.92|0
1676605800000|2023-02-17 03:50:00|20.95|18.95|21|19|21|19|20.93|18.94|0
1676606100000|2023-02-17 03:55:00|21.01|19.01|21.01|19.01|21.01|19.01|20.94|18.95|0
1676606400000|2023-02-17 04:00:00|20.99|18.99|21.03|19.02|21.04|19.04|20.94|18.95|0
1676606700000|2023-02-17 04:05:00|21.01|19.01|21.04|19.04|21.04|19.04|20.98|18.98|0
1676607000000|2023-02-17 04:10:00|21.06|19.05|21.06|19.05|21.06|19.05|21.04|19.04|0
1676607300000|2023-02-17 04:15:00|21.11|19.1|21.07|19.07|21.11|19.1|21.07|19.07|0
1676607600000|2023-02-17 04:20:00|21.06|19.05|21.19|19.17|21.21|19.19|21.02|19.02|0
1676607900000|2023-02-17 04:25:00|21.21|19.19|21.19|19.17|21.26|19.23|21.15|19.14|0
1676608200000|2023-02-17 04:30:00|21.17|19.15|21.15|19.14|21.2|19.18|21.15|19.14|0
1676608500000|2023-02-17 04:35:00|21.14|19.12|21.22|19.2|21.24|19.21|21.14|19.12|0
1676608800000|2023-02-17 04:40:00|21.2|19.18|21.21|19.19|21.23|19.2|21.18|19.17|0
1676609100000|2023-02-17 04:45:00|21.22|19.2|21.27|19.24|21.3|19.27|21.19|19.17|0
1676609400000|2023-02-17 04:50:00|21.25|19.23|21.28|19.25|21.32|19.29|21.23|19.21|0
1676609700000|2023-02-17 04:55:00|21.25|19.22|21.16|19.15|21.25|19.22|21.16|19.15|0
1676610000000|2023-02-17 05:00:00|21.18|19.16|21.28|19.25|21.3|19.27|21.16|19.15|0
1676610300000|2023-02-17 05:05:00|21.26|19.24|21.28|19.25|21.31|19.28|21.23|19.21|0
1676610600000|2023-02-17 05:10:00|21.26|19.24|21.28|19.25|21.31|19.28|21.23|19.21|0
1676610900000|2023-02-17 05:15:00|21.29|19.26|21.31|19.28|21.31|19.28|21.26|19.23|0
1676611200000|2023-02-17 05:20:00|21.32|19.29|21.41|19.37|21.44|19.4|21.32|19.29|0
1676611500000|2023-02-17 05:25:00|21.43|19.38|21.39|19.35|21.46|19.42|21.39|19.35|0
1676611800000|2023-02-17 05:30:00|21.4|19.36|21.44|19.4|21.44|19.4|21.34|19.31|0
1676612100000|2023-02-17 05:35:00|21.42|19.38|21.39|19.35|21.46|19.41|21.39|19.35|0
1676612400000|2023-02-17 05:40:00|21.37|19.34|21.4|19.36|21.45|19.41|21.37|19.34|0
1676612700000|2023-02-17 05:45:00|21.42|19.38|21.42|19.38|21.44|19.4|21.4|19.36|0
1676613000000|2023-02-17 05:50:00|21.44|19.39|21.33|19.3|21.44|19.39|21.32|19.29|0
1676613300000|2023-02-17 05:55:00|21.34|19.31|21.37|19.33|21.37|19.33|21.28|19.25|0
1676613600000|2023-02-17 06:00:00|21.35|19.32|21.3|19.27|21.42|19.38|21.28|19.25|0
1676613900000|2023-02-17 06:05:00|21.29|19.26|21.3|19.27|21.33|19.3|21.28|19.25|0
1676614200000|2023-02-17 06:10:00|21.31|19.28|21.36|19.33|21.36|19.33|21.28|19.25|0
1676614500000|2023-02-17 06:15:00|21.34|19.31|21.4|19.36|21.4|19.36|21.31|19.28|0
1676614800000|2023-02-17 06:20:00|21.41|19.37|21.56|19.51|21.56|19.51|21.4|19.36|0
1676615100000|2023-02-17 06:25:00|21.55|19.49|21.49|19.45|21.61|19.55|21.49|19.45|0
1676615400000|2023-02-17 06:30:00|21.51|19.46|21.53|19.48|21.55|19.5|21.49|19.45|0
1676615700000|2023-02-17 06:35:00|21.51|19.46|21.59|19.54|21.63|19.57|21.51|19.46|0
1676616000000|2023-02-17 06:40:00|21.58|19.53|21.52|19.47|21.59|19.54|21.48|19.44|0
1676616300000|2023-02-17 06:45:00|21.51|19.46|21.51|19.46|21.52|19.47|21.47|19.43|0
1676616600000|2023-02-17 06:50:00|21.49|19.44|21.5|19.46|21.56|19.5|21.47|19.43|0
1676616900000|2023-02-17 06:55:00|21.49|19.45|21.52|19.47|21.55|19.5|21.47|19.42|0
1676617200000|2023-02-17 07:00:00|21.5|19.45|21.38|19.35|21.66|19.59|21.38|19.35|0
1676617500000|2023-02-17 07:05:00|21.4|19.36|21.33|19.3|21.4|19.36|21.25|19.22|0
1676617800000|2023-02-17 07:10:00|21.35|19.31|21.31|19.28|21.41|19.37|21.28|19.25|0
1676618100000|2023-02-17 07:15:00|21.3|19.27|21.33|19.3|21.4|19.36|21.3|19.27|0
1676618400000|2023-02-17 07:20:00|21.34|19.31|21.28|19.25|21.36|19.33|21.24|19.22|0
1676618700000|2023-02-17 07:25:00|21.26|19.23|21.22|19.2|21.31|19.28|21.22|19.2|0
1676619000000|2023-02-17 07:30:00|21.21|19.19|21.25|19.22|21.27|19.25|21.21|19.19|0
1676619300000|2023-02-17 07:35:00|21.26|19.23|21.15|19.14|21.26|19.23|21.12|19.11|0
1676619600000|2023-02-17 07:40:00|21.16|19.15|21.14|19.12|21.22|19.2|21.12|19.11|0
1676619900000|2023-02-17 07:45:00|21.12|19.11|21.25|19.23|21.27|19.24|21.12|19.11|0
1676620200000|2023-02-17 07:50:00|21.27|19.24|21.39|19.35|21.39|19.35|21.27|19.24|0
1676620500000|2023-02-17 07:55:00|21.37|19.33|21.42|19.38|21.47|19.43|21.32|19.29|0
1676620800000|2023-02-17 08:00:00|21.41|19.37|21.73|19.66|21.9|19.81|21.41|19.37|0
1676621100000|2023-02-17 08:05:00|21.72|19.67|21.79|19.72|21.84|19.76|21.67|19.61|0
1676621400000|2023-02-17 08:10:00|21.76|19.69|21.78|19.71|21.93|19.84|20.44|18.49|0
1676621700000|2023-02-17 08:15:00|21.77|19.7|22.01|19.91|22.09|19.99|21.66|19.6|0
1676622000000|2023-02-17 08:20:00|22.02|19.93|21.78|19.7|22.16|20.05|21.76|19.69|0
1676622300000|2023-02-17 08:25:00|21.81|19.73|21.95|19.86|21.98|19.89|21.68|19.62|0
1676622600000|2023-02-17 08:30:00|21.97|19.87|22.21|20.09|22.26|20.14|21.97|19.87|0
1676622900000|2023-02-17 08:35:00|22.19|20.08|22.2|20.09|22.35|20.22|21.71|19.64|0
1676623200000|2023-02-17 08:40:00|22.19|20.08|22.08|19.97|22.2|20.09|22.06|19.96|0
1676623500000|2023-02-17 08:45:00|22.09|19.99|21.97|19.88|22.11|20.01|21.87|19.78|0
1676623800000|2023-02-17 08:50:00|21.95|19.86|21.73|19.66|22.02|19.93|21.73|19.66|0
1676624100000|2023-02-17 08:55:00|21.69|19.63|21.52|19.47|21.73|19.66|21.45|19.41|0
1676624400000|2023-02-17 09:00:00|21.54|19.49|21.72|19.66|21.78|19.7|21.52|19.47|0
1676624700000|2023-02-17 09:05:00|21.71|19.64|21.55|19.5|21.81|19.73|21.53|19.48|0
1676625000000|2023-02-17 09:10:00|21.57|19.51|21.58|19.53|21.67|19.61|21.52|19.47|0
1676625300000|2023-02-17 09:15:00|21.59|19.54|21.55|19.5|21.69|19.62|21.53|19.48|0
1676625600000|2023-02-17 09:20:00|21.57|19.51|21.44|19.4|21.6|19.54|21.41|19.37|0
1676625900000|2023-02-17 09:25:00|21.46|19.42|21.32|19.29|21.5|19.45|21.32|19.29|0
1676626200000|2023-02-17 09:30:00|21.31|19.28|21.05|19.05|21.31|19.28|20.99|18.99|0
1676626500000|2023-02-17 09:35:00|21.07|19.06|21.19|19.17|21.19|19.17|21.05|19.05|0
1676626800000|2023-02-17 09:40:00|21.17|19.15|21.14|19.12|21.17|19.15|21.07|19.06|0
1676627100000|2023-02-17 09:45:00|21.11|19.1|21.62|19.56|21.97|19.88|21.1|19.09|0
1676627400000|2023-02-17 09:50:00|21.64|19.58|21.76|19.68|21.77|19.7|21.57|19.52|0
1676627700000|2023-02-17 09:55:00|21.77|19.7|21.86|19.78|21.98|19.89|21.77|19.7|0
1676628000000|2023-02-17 10:00:00|21.82|19.75|21.96|19.87|21.98|19.88|21.79|19.71|0
1676628300000|2023-02-17 10:05:00|21.98|19.88|21.94|19.85|22.05|19.95|21.91|19.82|0
1676628600000|2023-02-17 10:10:00|21.95|19.86|21.99|19.9|22.03|19.93|21.87|19.79|0
1676628900000|2023-02-17 10:15:00|22.01|19.91|22.04|19.94|22.06|19.96|21.95|19.86|0
1676629200000|2023-02-17 10:20:00|22.03|19.96|22.11|20.01|22.29|20.16|22.03|19.95|0
1676629500000|2023-02-17 10:25:00|22.09|19.99|21.94|19.85|22.11|20.01|21.82|19.74|0
1676629800000|2023-02-17 10:30:00|21.97|19.88|22.06|19.96|22.06|19.96|21.88|19.8|0
1676630100000|2023-02-17 10:35:00|22.07|19.97|22.14|20.03|22.16|20.05|22.02|19.92|0
1676630400000|2023-02-17 10:40:00|22.12|20.02|22.11|20|22.16|20.05|21.97|19.88|0
1676630700000|2023-02-17 10:45:00|22.12|20.01|22.08|19.98|22.19|20.08|22.06|19.96|0
1676631000000|2023-02-17 10:50:00|22.09|19.97|22.22|20.11|22.22|20.11|21.73|19.66|0
1676631300000|2023-02-17 10:55:00|22.21|20.09|22.29|20.17|22.35|20.22|22.21|20.09|0
1676631600000|2023-02-17 11:00:00|22.35|20.22|22.52|20.38|22.93|20.75|22.24|20.12|0
1676631900000|2023-02-17 11:05:00|22.56|20.41|22.72|20.55|22.73|20.57|22.56|20.41|0
1676632200000|2023-02-17 11:10:00|22.71|20.54|22.64|20.49|22.73|20.57|22.55|20.41|0
1676632500000|2023-02-17 11:15:00|22.63|20.48|22.55|20.41|22.66|20.5|22.53|20.38|0
1676632800000|2023-02-17 11:20:00|22.57|20.42|22.41|20.28|22.57|20.42|22.37|20.24|0
1676633100000|2023-02-17 11:25:00|22.43|20.29|22.32|20.2|22.43|20.29|22.23|20.12|0
1676633400000|2023-02-17 11:30:00|22.3|20.18|22.49|20.35|22.52|20.38|22.27|20.15|0
1676633700000|2023-02-17 11:35:00|22.5|20.38|22.64|20.48|22.64|20.48|22.5|20.36|0
1676634000000|2023-02-17 11:40:00|22.63|20.47|22.51|20.37|22.63|20.47|22.39|20.26|0
1676634300000|2023-02-17 11:45:00|22.49|20.35|22.44|20.3|22.56|20.41|22.37|20.24|0
1676634600000|2023-02-17 11:50:00|22.46|20.32|22.58|20.43|22.61|20.45|22.42|20.29|0
1676634900000|2023-02-17 11:55:00|22.6|20.44|22.38|20.25|22.6|20.44|22.38|20.25|0
1676635200000|2023-02-17 12:00:00|22.35|20.22|22.21|20.09|22.45|20.31|22.21|20.09|0
1676635500000|2023-02-17 12:05:00|22.22|20.11|22.24|20.12|22.29|20.16|22.17|20.06|0
1676635800000|2023-02-17 12:10:00|22.22|20.11|22.08|19.98|22.26|20.14|22.05|19.95|0
1676636100000|2023-02-17 12:15:00|22.06|19.96|22.03|19.93|22.15|20.04|21.98|19.88|0
1676636400000|2023-02-17 12:20:00|22.05|19.95|22.22|20.1|22.27|20.15|22.05|19.95|0
1676636700000|2023-02-17 12:25:00|22.24|20.12|22.27|20.15|22.29|20.17|22.04|19.95|0
1676637000000|2023-02-17 12:30:00|22.29|20.17|22.42|20.28|22.43|20.29|22.25|20.13|0
1676637300000|2023-02-17 12:35:00|22.41|20.29|21.99|19.9|22.43|20.29|21.98|19.89|0
1676637600000|2023-02-17 12:40:00|22.01|19.91|21.88|19.8|22.06|19.96|21.87|19.78|0
1676637900000|2023-02-17 12:45:00|21.91|19.82|21.97|19.88|22.04|19.94|21.82|19.74|0
1676638200000|2023-02-17 12:50:00|21.99|19.89|21.97|19.88|22|19.91|21.92|19.83|0
1676638500000|2023-02-17 12:55:00|22|19.91|22|19.91|22|19.91|21.93|19.84|0
1676638800000|2023-02-17 13:00:00|22.02|19.92|22.14|20.03|22.17|20.06|21.95|19.86|0
1676639100000|2023-02-17 13:05:00|22.12|20.01|22.19|20.08|22.28|20.16|22.1|20|0
1676639400000|2023-02-17 13:10:00|22.21|20.09|22.14|20.03|22.28|20.16|22.12|20.01|0
1676639700000|2023-02-17 13:15:00|22.15|20.04|22.07|19.96|22.15|20.04|21.98|19.89|0
1676640000000|2023-02-17 13:20:00|22.08|19.98|22.27|20.15|22.36|20.23|22.04|19.94|0
1676640300000|2023-02-17 13:25:00|22.29|20.17|22.27|20.15|22.32|20.19|22.18|20.07|0
1676640600000|2023-02-17 13:30:00|22.25|20.13|21.95|19.86|22.27|20.15|21.95|19.86|0
1676640900000|2023-02-17 13:35:00|21.97|19.88|22.01|19.91|22.08|19.98|21.94|19.85|0
1676641200000|2023-02-17 13:40:00|22.03|19.93|22.09|19.99|22.15|20.04|21.99|19.9|0
1676641500000|2023-02-17 13:45:00|22.06|19.96|21.82|19.74|22.08|19.97|21.73|19.66|0
1676641800000|2023-02-17 13:50:00|21.83|19.75|22.02|19.92|22.25|20.13|21.83|19.75|0
1676642100000|2023-02-17 13:55:00|22|19.91|21.86|19.78|22.04|19.94|21.81|19.74|0
1676642400000|2023-02-17 14:00:00|21.9|19.81|21.79|19.72|21.95|19.86|21.78|19.7|0
1676642700000|2023-02-17 14:05:00|21.78|19.7|21.81|19.73|21.88|19.8|21.74|19.67|0
1676643000000|2023-02-17 14:10:00|21.83|19.75|21.76|19.69|21.83|19.75|21.71|19.64|0
1676643300000|2023-02-17 14:15:00|21.74|19.67|21.64|19.58|21.88|19.79|21.64|19.58|0
1676643600000|2023-02-17 14:20:00|21.62|19.56|21.64|19.58|21.76|19.68|21.62|19.56|0
1676643900000|2023-02-17 14:25:00|21.62|19.56|21.93|19.85|21.96|19.87|21.5|19.45|0
1676644200000|2023-02-17 14:30:00|22.01|19.92|21.57|19.51|22.22|20.1|21.57|19.51|0
1676644500000|2023-02-17 14:35:00|21.58|19.53|22.18|20.07|22.18|20.07|21.5|19.45|0
1676644800000|2023-02-17 14:40:00|22.22|20.1|22.39|20.26|22.4|20.27|22.04|19.94|0
1676645100000|2023-02-17 14:45:00|22.46|20.32|22.74|20.58|22.8|20.63|22.39|20.26|0
1676645400000|2023-02-17 14:50:00|22.73|20.56|23.16|20.95|23.23|21.02|22.64|20.48|0
1676645700000|2023-02-17 14:55:00|23.21|21|22.9|20.72|23.28|21.07|22.9|20.72|0
1676646000000|2023-02-17 15:00:00|22.94|20.75|22.3|20.17|22.94|20.75|22.23|20.11|0
1676646300000|2023-02-17 15:05:00|22.28|20.16|22.4|20.27|22.49|20.35|22.19|20.08|0
1676646600000|2023-02-17 15:10:00|22.49|20.35|22.24|20.13|22.61|20.46|21.95|19.86|0
1676646900000|2023-02-17 15:15:00|22.1|20|21.62|19.56|22.35|20.22|21.5|19.45|0
1676647200000|2023-02-17 15:20:00|21.64|19.58|21.65|19.59|21.72|19.65|21.3|19.27|0
1676647500000|2023-02-17 15:25:00|21.67|19.6|21.73|19.66|21.78|19.71|21.48|19.43|0
1676647800000|2023-02-17 15:30:00|21.77|19.69|21.36|19.32|21.78|19.71|21.26|19.23|0
1676648100000|2023-02-17 15:35:00|21.37|19.34|21.47|19.43|21.59|19.54|20.89|18.9|0
1676648400000|2023-02-17 15:40:00|21.51|19.46|22.11|20|22.12|20.01|21.46|19.41|0
1676648700000|2023-02-17 15:45:00|22.18|20.07|22.09|19.99|22.27|20.15|21.92|19.83|0
1676649000000|2023-02-17 15:50:00|22.11|20|22.26|20.14|22.37|20.24|22.06|19.96|0
1676649300000|2023-02-17 15:55:00|22.28|20.16|22.37|20.24|22.49|20.35|22.14|20.03|0
1676649600000|2023-02-17 16:00:00|22.39|20.25|22.49|20.35|22.69|20.53|22.37|20.24|0
1676649900000|2023-02-17 16:05:00|22.42|20.29|22.38|20.25|22.49|20.35|22.14|20.03|0
1676650200000|2023-02-17 16:10:00|22.4|20.27|22.24|20.12|22.4|20.27|22.15|20.04|0
1676650500000|2023-02-17 16:15:00|22.26|20.14|22.45|20.31|22.52|20.38|22.21|20.09|0
1676650800000|2023-02-17 16:20:00|22.47|20.33|22.91|20.73|22.93|20.74|22.25|20.13|0
1676651100000|2023-02-17 16:25:00|23|20.81|22.82|20.65|23|20.81|22.71|20.55|0
1676651400000|2023-02-17 16:30:00|22.84|20.66|22.75|20.58|23.06|20.87|22.75|20.58|0
1676651700000|2023-02-17 16:35:00|22.78|20.61|22.51|20.37|22.85|20.68|22.48|20.34|0
1676652000000|2023-02-17 16:40:00|22.5|20.35|22.34|20.21|22.6|20.45|22.32|20.19|0
1676652300000|2023-02-17 16:45:00|22.32|20.19|22.28|20.16|22.33|20.21|22.07|19.97|0
1676652600000|2023-02-17 16:50:00|22.3|20.18|22.72|20.56|22.76|20.59|22.3|20.18|0
1676652900000|2023-02-17 16:55:00|22.71|20.54|22.6|20.44|22.88|20.7|22.58|20.43|0
1676653200000|2023-02-17 17:00:00|22.61|20.45|22.35|20.22|22.61|20.45|22.14|20.03|0
1676653500000|2023-02-17 17:05:00|22.37|20.24|22.07|19.96|22.37|20.24|21.98|19.89|0
1676653800000|2023-02-17 17:10:00|22.03|19.93|22.16|20.05|22.42|20.29|21.77|19.7|0
1676654100000|2023-02-17 17:15:00|22.12|20.02|21.72|19.65|22.19|20.08|21.51|19.46|0
1676654400000|2023-02-17 17:20:00|21.73|19.66|21.7|19.63|21.85|19.77|21.61|19.55|0
1676654700000|2023-02-17 17:25:00|21.71|19.65|21.68|19.61|21.75|19.68|21.49|19.44|0
1676655000000|2023-02-17 17:30:00|21.7|19.63|21.82|19.74|21.87|19.79|21.64|19.58|0
1676655300000|2023-02-17 17:35:00|21.8|19.72|21.87|19.78|21.95|19.86|21.71|19.64|0
1676655600000|2023-02-17 17:40:00|21.88|19.8|22.06|19.96|22.13|20.02|21.81|19.74|0
1676655900000|2023-02-17 17:45:00|22.07|19.97|22.25|20.13|22.27|20.15|21.99|19.89|0
1676656200000|2023-02-17 17:50:00|22.27|20.15|22.62|20.47|22.66|20.5|22.2|20.09|0
1676656500000|2023-02-17 17:55:00|22.6|20.45|22.39|20.26|22.64|20.48|22.32|20.19|0
1676656800000|2023-02-17 18:00:00|22.41|20.27|22.33|20.21|22.53|20.38|22.29|20.17|0
1676657100000|2023-02-17 18:05:00|22.32|20.19|21.63|19.57|22.42|20.29|21.57|19.52|0
1676657400000|2023-02-17 18:10:00|21.61|19.55|21.47|19.42|21.61|19.55|21.4|19.36|0
1676657700000|2023-02-17 18:15:00|21.43|19.39|21.43|19.39|21.43|19.39|21.26|19.24|0
1676658000000|2023-02-17 18:20:00|21.42|19.38|21.79|19.72|21.83|19.75|21.42|19.38|0
1676658300000|2023-02-17 18:25:00|21.78|19.7|21.81|19.73|21.99|19.89|21.72|19.66|0
1676658600000|2023-02-17 18:30:00|21.79|19.72|21.69|19.62|21.97|19.88|21.69|19.62|0
1676658900000|2023-02-17 18:35:00|21.67|19.61|21.62|19.56|21.76|19.69|21.55|19.5|0
1676659200000|2023-02-17 18:40:00|21.65|19.59|21.55|19.5|21.69|19.62|21.44|19.4|0
1676659500000|2023-02-17 18:45:00|21.53|19.48|21.44|19.4|21.55|19.5|21.36|19.32|0
1676659800000|2023-02-17 18:50:00|21.48|19.43|21.65|19.59|21.72|19.65|21.37|19.34|0
1676660100000|2023-02-17 18:55:00|21.63|19.57|21.46|19.41|21.72|19.65|21.44|19.4|0
1676660400000|2023-02-17 19:00:00|21.42|19.38|21.15|19.14|21.42|19.38|21.03|19.03|0
1676660700000|2023-02-17 19:05:00|21.13|19.12|21.1|19.09|21.18|19.17|21.01|19.01|0
1676661000000|2023-02-17 19:10:00|21.11|19.1|21.42|19.38|21.47|19.43|21.03|19.03|0
1676661300000|2023-02-17 19:15:00|21.4|19.36|21.28|19.25|21.47|19.43|21.16|19.15|0
1676661600000|2023-02-17 19:20:00|21.3|19.27|20.69|18.72|21.3|19.27|20.66|18.69|0
1676661900000|2023-02-17 19:25:00|20.67|18.71|20.82|18.84|20.87|18.89|20.66|18.69|0
1676662200000|2023-02-17 19:30:00|20.81|18.83|20.59|18.63|20.81|18.83|20.52|18.57|0
1676662500000|2023-02-17 19:35:00|20.62|18.66|20.41|18.46|20.62|18.66|20.37|18.43|0
1676662800000|2023-02-17 19:40:00|20.44|18.49|21.2|19.18|21.38|19.34|20.44|18.49|0
1676663100000|2023-02-17 19:45:00|21.19|19.17|20.93|18.94|21.29|19.26|20.92|18.93|0
1676663400000|2023-02-17 19:50:00|20.92|18.93|20.7|18.73|20.92|18.93|20.65|18.69|0
1676663700000|2023-02-17 19:55:00|20.68|18.71|20.58|18.62|20.73|18.76|20.5|18.55|0
1676664000000|2023-02-17 20:00:00|20.55|18.59|20.62|18.65|20.62|18.65|20.34|18.4|0
1676664300000|2023-02-17 20:05:00|20.65|18.68|20.42|18.47|20.83|18.85|20.42|18.47|0
1676664600000|2023-02-17 20:10:00|20.43|18.49|20.63|18.67|20.76|18.79|20.37|18.43|0
1676664900000|2023-02-17 20:15:00|20.65|18.68|20.73|18.75|20.86|18.87|20.47|18.52|0
1676665200000|2023-02-17 20:20:00|20.74|18.76|20.79|18.81|20.96|18.96|20.6|18.63|0
1676665500000|2023-02-17 20:25:00|20.81|18.83|20.92|18.93|21.06|19.05|20.64|18.68|0
1676665800000|2023-02-17 20:30:00|20.97|18.98|20.61|18.65|21.06|19.05|20.58|18.62|0
1676666100000|2023-02-17 20:35:00|20.58|18.62|20.71|18.73|20.77|18.79|20.35|18.41|0
1676666400000|2023-02-17 20:40:00|20.74|18.76|20.75|18.78|20.79|18.81|20.57|18.61|0
1676666700000|2023-02-17 20:45:00|20.77|18.79|21|19|21|19|20.72|18.75|0
1676667000000|2023-02-17 20:50:00|21.04|19.03|20.75|18.78|21.04|19.03|20.49|18.54|0
1676667300000|2023-02-17 20:55:00|20.7|18.73|20.47|18.52|20.7|18.73|20.41|18.46|0
1676667600000|2023-02-17 21:00:00|20.49|18.54|20.47|18.52|20.57|18.61|20.42|18.48|0
1676667900000|2023-02-17 21:05:00|20.49|18.54|20.57|18.61|20.57|18.61|20.49|18.53|0
1676668200000|2023-02-17 21:10:00|20.55|18.59|20.6|18.64|20.63|18.67|20.48|18.53|0
1676877600000|2023-02-20 07:20:00|19.77|17.89|19.77|17.89|19.79|17.91|19.76|17.88|0
1676877900000|2023-02-20 07:25:00|19.78|17.9|19.75|17.87|19.78|17.9|19.72|17.85|0
1676878200000|2023-02-20 07:30:00|19.74|17.86|19.71|17.83|19.78|17.9|19.71|17.83|0
1676878500000|2023-02-20 07:35:00|19.72|17.84|19.61|17.74|19.72|17.84|19.59|17.73|0
1676878800000|2023-02-20 07:40:00|19.59|17.73|19.63|17.76|19.65|17.78|19.56|17.7|0
1676879100000|2023-02-20 07:45:00|19.62|17.77|19.62|17.75|19.66|17.78|19.62|17.75|0
1676879400000|2023-02-20 07:50:00|19.63|17.76|19.63|17.76|19.64|17.77|19.61|17.74|0
1676879700000|2023-02-20 07:55:00|19.64|17.77|20.3|18.37|20.34|18.4|19.64|17.77|0
1676880000000|2023-02-20 08:00:00|20.37|18.36|20.45|18.5|20.52|18.56|20.37|18.36|0
1676880300000|2023-02-20 08:05:00|20.44|18.47|20.53|18.58|20.55|18.59|20.38|18.44|0
1676880600000|2023-02-20 08:10:00|20.55|18.59|20.66|18.69|20.7|18.72|20.55|18.59|0
1676880900000|2023-02-20 08:15:00|20.65|18.68|20.6|18.64|20.69|18.72|20.6|18.64|0
1676881200000|2023-02-20 08:20:00|20.59|18.63|20.51|18.56|20.59|18.63|20.45|18.51|0
1676881500000|2023-02-20 08:25:00|20.49|18.54|20.59|18.63|20.63|18.66|20.48|18.53|0
1676881800000|2023-02-20 08:30:00|20.58|18.62|20.56|18.6|20.59|18.63|20.47|18.52|0
1676882100000|2023-02-20 08:35:00|20.54|18.58|20.61|18.64|20.62|18.66|20.49|18.54|0
1676882400000|2023-02-20 08:40:00|20.63|18.67|20.72|18.75|20.72|18.75|20.61|18.64|0
1676882700000|2023-02-20 08:45:00|20.74|18.76|20.67|18.7|20.77|18.79|20.67|18.7|0
1676883000000|2023-02-20 08:50:00|20.65|18.69|20.63|18.67|20.7|18.73|20.59|18.63|0
1676883300000|2023-02-20 08:55:00|20.64|18.68|20.56|18.6|20.66|18.69|20.55|18.59|0
1676883600000|2023-02-20 09:00:00|20.57|18.61|20.52|18.56|20.58|18.62|20.45|18.5|0
1676883900000|2023-02-20 09:05:00|20.53|18.57|20.52|18.56|20.56|18.6|20.47|18.52|0
1676884200000|2023-02-20 09:10:00|20.53|18.58|20.6|18.64|20.63|18.67|20.52|18.56|0
1676884500000|2023-02-20 09:15:00|20.61|18.65|20.69|18.72|20.73|18.75|20.58|18.62|0
1676884800000|2023-02-20 09:20:00|20.67|18.7|20.76|18.78|20.79|18.81|20.64|18.68|0
1676885100000|2023-02-20 09:25:00|20.78|18.8|20.76|18.78|20.8|18.82|20.74|18.77|0
1676885400000|2023-02-20 09:30:00|20.77|18.79|20.86|18.87|20.86|18.87|20.76|18.78|0
1676885700000|2023-02-20 09:35:00|20.87|18.89|20.91|18.91|20.92|18.93|20.84|18.85|0
1676886000000|2023-02-20 09:40:00|20.92|18.93|20.97|18.97|20.97|18.97|20.89|18.9|0
1676886300000|2023-02-20 09:45:00|20.99|18.99|20.99|18.99|20.99|18.99|20.92|18.93|0
1676886600000|2023-02-20 09:50:00|20.98|18.98|20.94|18.94|21.04|19.03|20.91|18.92|0
1676886900000|2023-02-20 09:55:00|20.95|18.95|20.9|18.91|20.99|18.99|20.88|18.89|0
1676887200000|2023-02-20 10:00:00|20.91|18.92|20.97|18.98|21.02|19.02|20.88|18.89|0
1676887500000|2023-02-20 10:05:00|20.98|18.97|21|19|21.03|19.03|20.97|18.97|0
1676887800000|2023-02-20 10:10:00|20.98|18.98|20.85|18.86|21|19|20.83|18.85|0
1676888100000|2023-02-20 10:15:00|20.86|18.88|20.96|18.97|20.96|18.97|20.85|18.86|0
1676888400000|2023-02-20 10:20:00|20.95|18.96|20.96|18.96|21.03|19.03|20.94|18.94|0
1676888700000|2023-02-20 10:25:00|20.94|18.95|20.84|18.86|20.96|18.96|20.83|18.85|0
1676889000000|2023-02-20 10:30:00|20.83|18.84|20.71|18.74|20.83|18.84|20.69|18.72|0
1676889300000|2023-02-20 10:35:00|20.69|18.72|20.71|18.73|20.76|18.78|20.69|18.72|0
1676889600000|2023-02-20 10:40:00|20.69|18.72|20.72|18.75|20.77|18.79|20.69|18.72|0
1676889900000|2023-02-20 10:45:00|20.71|18.74|20.74|18.76|20.8|18.82|20.7|18.73|0
1676890200000|2023-02-20 10:50:00|20.72|18.75|20.72|18.75|20.75|18.77|20.67|18.7|0
1676890500000|2023-02-20 10:55:00|20.75|18.78|20.72|18.74|20.8|18.82|20.7|18.73|0
1676890800000|2023-02-20 11:00:00|20.73|18.76|20.77|18.79|20.83|18.85|20.68|18.71|0
1676891100000|2023-02-20 11:05:00|20.75|18.77|20.7|18.73|20.8|18.82|20.68|18.71|0
1676891400000|2023-02-20 11:10:00|20.73|18.76|20.53|18.58|20.73|18.76|20.53|18.58|0
1676891700000|2023-02-20 11:15:00|20.55|18.59|20.54|18.58|20.58|18.62|20.51|18.56|0
1676892000000|2023-02-20 11:20:00|20.55|18.59|20.56|18.6|20.61|18.65|20.53|18.58|0
1676892300000|2023-02-20 11:25:00|20.51|18.56|20.41|18.47|20.51|18.56|20.41|18.47|0
1676892600000|2023-02-20 11:30:00|20.43|18.48|20.45|18.5|20.48|18.53|20.41|18.47|0
1676892900000|2023-02-20 11:35:00|20.43|18.48|20.49|18.54|20.49|18.54|20.42|18.48|0
1676893200000|2023-02-20 11:40:00|20.53|18.57|20.49|18.54|20.54|18.59|20.45|18.5|0
1676893500000|2023-02-20 11:45:00|20.51|18.55|20.51|18.55|20.54|18.58|20.43|18.48|0
1676893800000|2023-02-20 11:50:00|20.52|18.57|20.46|18.51|20.52|18.57|20.44|18.49|0
1676894100000|2023-02-20 11:55:00|20.45|18.5|20.52|18.57|20.54|18.58|20.42|18.48|0
1676894400000|2023-02-20 12:00:00|20.5|18.55|20.57|18.61|20.57|18.61|20.47|18.52|0
1676894700000|2023-02-20 12:05:00|20.56|18.6|20.5|18.55|20.56|18.6|20.4|18.45|0
1676895000000|2023-02-20 12:10:00|20.52|18.56|20.63|18.67|20.64|18.68|20.5|18.55|0
1676895300000|2023-02-20 12:15:00|20.65|18.68|20.65|18.68|20.73|18.76|20.65|18.68|0
1676895600000|2023-02-20 12:20:00|20.66|18.7|20.66|18.69|20.67|18.7|20.65|18.68|0
1676895900000|2023-02-20 12:25:00|20.68|18.71|20.66|18.69|20.69|18.72|20.64|18.68|0
1676896200000|2023-02-20 12:30:00|20.64|18.68|20.53|18.57|20.64|18.68|20.51|18.56|0
1676896500000|2023-02-20 12:35:00|20.51|18.56|20.59|18.63|20.59|18.63|20.49|18.54|0
1676896800000|2023-02-20 12:40:00|20.58|18.62|20.61|18.65|20.62|18.66|20.56|18.6|0
1676897100000|2023-02-20 12:45:00|20.62|18.66|20.54|18.58|20.62|18.66|20.51|18.55|0
1676897400000|2023-02-20 12:50:00|20.52|18.57|20.52|18.57|20.56|18.6|20.52|18.57|0
1676897700000|2023-02-20 12:55:00|20.51|18.55|20.54|18.58|20.58|18.62|20.47|18.52|0
1676898000000|2023-02-20 13:00:00|20.53|18.57|20.45|18.51|20.55|18.6|20.44|18.49|0
1676898300000|2023-02-20 13:05:00|20.47|18.5|20.45|18.51|20.5|18.55|20.42|18.48|0
1676898600000|2023-02-20 13:10:00|20.47|18.52|20.46|18.51|20.49|18.53|20.42|18.47|0
1676898900000|2023-02-20 13:15:00|20.47|18.52|20.5|18.55|20.52|18.56|20.45|18.5|0
1676899200000|2023-02-20 13:20:00|20.52|18.56|20.45|18.5|20.52|18.56|20.42|18.47|0
1676899500000|2023-02-20 13:25:00|20.46|18.51|20.42|18.47|20.46|18.52|20.42|18.47|0
1676899800000|2023-02-20 13:30:00|20.45|18.48|20.38|18.44|20.45|18.5|20.38|18.44|0
1676900100000|2023-02-20 13:35:00|20.39|18.45|20.38|18.44|20.46|18.51|20.36|18.42|0
1676900400000|2023-02-20 13:40:00|20.36|18.42|20.44|18.5|20.48|18.53|20.36|18.42|0
1676900700000|2023-02-20 13:45:00|20.45|18.51|20.49|18.54|20.51|18.56|20.44|18.51|0
1676901000000|2023-02-20 13:50:00|20.5|18.55|20.46|18.51|20.51|18.56|20.45|18.5|0
1676901300000|2023-02-20 13:55:00|20.44|18.49|20.41|18.46|20.46|18.51|20.39|18.45|0
1676901600000|2023-02-20 14:00:00|20.39|18.45|20.52|18.57|20.52|18.57|20.39|18.45|0
1676901900000|2023-02-20 14:05:00|20.5|18.55|20.5|18.55|20.56|18.6|20.5|18.55|0
1676902200000|2023-02-20 14:10:00|20.54|18.58|21.16|19.15|21.16|19.15|20.54|18.58|0
1676902500000|2023-02-20 14:15:00|21.17|19.14|21.17|19.15|21.17|19.15|21.12|19.11|0
1676902800000|2023-02-20 14:20:00|21.19|19.17|21.12|19.11|21.22|19.2|21.12|19.11|0
1676903100000|2023-02-20 14:25:00|21.16|19.14|21.17|19.15|21.18|19.16|21.12|19.11|0
1676903400000|2023-02-20 14:30:00|21.16|19.14|21.28|19.26|21.28|19.26|21.15|19.14|0
1676903700000|2023-02-20 14:35:00|21.27|19.25|21.35|19.32|21.37|19.33|21.27|19.24|0
1676904000000|2023-02-20 14:40:00|21.37|19.33|21.26|19.23|21.37|19.33|21.23|19.21|0
1676904300000|2023-02-20 14:45:00|21.25|19.22|21.21|19.19|21.28|19.25|21.19|19.18|0
1676904600000|2023-02-20 14:50:00|21.23|19.21|21.24|19.22|21.3|19.27|21.19|19.18|0
1676904900000|2023-02-20 14:55:00|21.25|19.23|21.28|19.25|21.28|19.25|21.18|19.16|0
1676905200000|2023-02-20 15:00:00|21.34|19.31|21.41|19.37|21.42|19.38|21.33|19.29|0
1676905500000|2023-02-20 15:05:00|21.39|19.36|21.43|19.39|21.44|19.4|21.36|19.33|0
1676905800000|2023-02-20 15:10:00|21.42|19.38|21.53|19.48|21.53|19.48|21.41|19.37|0
1676906100000|2023-02-20 15:15:00|21.54|19.49|21.47|19.43|21.54|19.49|21.44|19.4|0
1676906400000|2023-02-20 15:20:00|21.46|19.42|21.46|19.41|21.51|19.46|21.44|19.4|0
1676906700000|2023-02-20 15:25:00|21.47|19.42|21.54|19.49|21.54|19.49|21.46|19.41|0
1676907000000|2023-02-20 15:30:00|21.56|19.5|21.52|19.47|21.56|19.5|21.49|19.44|0
1676907300000|2023-02-20 15:35:00|21.54|19.49|21.5|19.46|21.54|19.49|21.49|19.44|0
1676907600000|2023-02-20 15:40:00|21.49|19.45|21.52|19.47|21.54|19.49|21.49|19.44|0
1676907900000|2023-02-20 15:45:00|21.54|19.48|21.59|19.53|21.59|19.53|21.54|19.48|0
1676908200000|2023-02-20 15:50:00|21.57|19.51|21.5|19.45|21.57|19.51|21.5|19.45|0
1676908500000|2023-02-20 15:55:00|21.49|19.44|21.5|19.45|21.52|19.47|21.48|19.44|0
1676908800000|2023-02-20 16:00:00|21.48|19.43|21.39|19.36|21.49|19.44|21.38|19.34|0
1676909100000|2023-02-20 16:05:00|21.41|19.37|21.41|19.37|21.46|19.42|21.39|19.36|0
1676909400000|2023-02-20 16:10:00|21.43|19.39|21.43|19.39|21.46|19.42|21.43|19.39|0
1676909700000|2023-02-20 16:15:00|21.41|19.37|21.37|19.34|21.41|19.37|21.37|19.34|0
1676910000000|2023-02-20 16:20:00|21.36|19.32|21.36|19.32|21.37|19.34|21.32|19.29|0
1676910300000|2023-02-20 16:25:00|21.35|19.34|21.39|19.35|21.39|19.35|21.35|19.31|0
1676910600000|2023-02-20 16:30:00|21.38|19.34|21.51|19.46|21.51|19.46|21.35|19.32|0
1676910900000|2023-02-20 16:35:00|21.52|19.47|21.49|19.44|21.59|19.53|21.49|19.44|0
1676911200000|2023-02-20 16:40:00|21.45|19.41|21.45|19.41|21.47|19.42|21.44|19.39|0
1676911500000|2023-02-20 16:45:00|21.46|19.42|21.5|19.45|21.52|19.47|21.46|19.42|0
1676911800000|2023-02-20 16:50:00|21.52|19.47|21.53|19.48|21.53|19.48|21.48|19.44|0
1676912100000|2023-02-20 16:55:00|21.52|19.47|21.57|19.51|21.57|19.51|21.5|19.45|0
1676912400000|2023-02-20 17:00:00|21.58|19.53|21.63|19.57|21.65|19.59|21.55|19.5|0
1676912700000|2023-02-20 17:05:00|21.64|19.58|21.63|19.57|21.66|19.6|21.63|19.57|0
1676913000000|2023-02-20 17:10:00|21.64|19.58|21.63|19.57|21.67|19.6|21.63|19.57|0
1676913300000|2023-02-20 17:15:00|21.64|19.58|21.64|19.58|21.67|19.6|21.63|19.57|0
1676913600000|2023-02-20 17:20:00|21.63|19.57|21.65|19.59|21.65|19.59|21.61|19.55|0
1676913900000|2023-02-20 17:25:00|21.66|19.6|21.49|19.44|21.66|19.6|21.49|19.44|0
1676914200000|2023-02-20 17:30:00|21.5|19.45|21.47|19.43|21.52|19.47|21.47|19.43|0
1676914500000|2023-02-20 17:35:00|21.46|19.41|21.46|19.42|21.47|19.43|21.44|19.4|0
1676914800000|2023-02-20 17:40:00|21.45|19.41|21.44|19.39|21.47|19.43|21.42|19.38|0
1676915100000|2023-02-20 17:45:00|21.45|19.41|21.38|19.35|21.47|19.42|21.37|19.33|0
1676915400000|2023-02-20 17:50:00|21.37|19.34|21.4|19.36|21.43|19.39|21.37|19.33|0
1676915700000|2023-02-20 17:55:00|21.41|19.37|21.48|19.44|21.48|19.44|21.38|19.35|0
1676916000000|2023-02-20 18:00:00|21.47|19.42|21.46|19.42|21.53|19.48|21.46|19.42|0
1676916300000|2023-02-20 18:05:00|21.47|19.47|21.45|19.41|21.52|19.47|21.45|19.41|0
1676917200000|2023-02-20 18:20:00||19.4||19.4||19.4||19.4|0
1676917500000|2023-02-20 18:25:00|21.44|19.34|21.38|19.34|21.44|19.4|21.38|19.34|0
1676917800000|2023-02-20 18:30:00|21.44|19.4|21.44|19.4|21.44|19.4|21.44|19.4|0
1676918100000|2023-02-20 18:35:00|21.46|19.39|21.46|19.42|21.46|19.42|21.46|19.39|0
1676918400000|2023-02-20 18:40:00|21.44|19.39|21.43|19.39|21.46|19.42|21.43|19.39|0
1676919300000|2023-02-20 18:55:00|21.44|19.4|21.44|19.4|21.44|19.4|21.44|19.4|0
1676919600000|2023-02-20 19:00:00||19.39||19.39||19.39||19.39|0
1676919900000|2023-02-20 19:05:00|21.43||21.43||21.43||21.43||0
1676920500000|2023-02-20 19:15:00|21.46|19.42|21.43|19.39|21.46|19.42|21.43|19.39|0
1676920800000|2023-02-20 19:20:00|21.46|19.42|21.46|19.42|21.46|19.42|21.46|19.42|0
1676921100000|2023-02-20 19:25:00|21.43|19.39|21.43|19.39|21.49|19.44|21.43|19.39|0
1676921400000|2023-02-20 19:30:00|21.46|19.41|21.48|19.43|21.48|19.43|21.42|19.38|0
1676921700000|2023-02-20 19:35:00|21.42|19.38|21.42|19.38|21.42|19.38|21.42|19.38|0
1676922300000|2023-02-20 19:45:00|21.45|19.4|21.48|19.43|21.48|19.43|21.45|19.4|0
1676922600000|2023-02-20 19:50:00|21.47|19.38|21.47|19.43|21.47|19.43|21.42|19.38|0
1676923200000|2023-02-20 20:00:00|21.41|19.37|21.44|19.4|21.44|19.4|21.41|19.37|0
1676923800000|2023-02-20 20:10:00|21.47|19.42|21.44|19.4|21.47|19.42|21.44|19.4|0
1676924100000|2023-02-20 20:15:00|21.45|19.38|21.44|19.4|21.45|19.4|21.42|19.38|0
1676924400000|2023-02-20 20:20:00|21.47|19.43|21.44|19.4|21.47|19.43|21.44|19.4|0
1676924700000|2023-02-20 20:25:00|21.41|19.37|21.44|19.4|21.44|19.4|21.41|19.37|0
1676925000000|2023-02-20 20:30:00|21.41|19.37|21.41|19.37|21.41|19.37|21.41|19.37|0
1676926500000|2023-02-20 20:55:00|21.43|19.39|21.46|19.42|21.46|19.42|21.4|19.37|0
1676927100000|2023-02-20 21:05:00|21.47|19.41|21.43|19.39|21.47|19.41|21.43|19.39|0
1676928900000|2023-02-20 21:35:00||19.38||19.38||19.38||19.38|0
1676929200000|2023-02-20 21:40:00|21.42||21.42||21.42||21.42||0
1676930100000|2023-02-20 21:55:00|21.47|19.43|21.47|19.43|21.47|19.43|21.47|19.43|0
1676930400000|2023-02-20 22:00:00||19.42||19.42||19.42||19.42|0
1676931600000|2023-02-20 22:20:00|21.46||21.46||21.46||21.46||0
1676933100000|2023-02-20 22:45:00||19.41||19.41||19.41||19.41|0
1676933700000|2023-02-20 22:55:00|21.45||21.45||21.45||21.45||0
1676934000000|2023-02-20 23:00:00|21.36|19.33|21.33|19.3|21.44|19.39|21.32|19.29|0
1676934300000|2023-02-20 23:05:00|21.32|19.29|21.3|19.27|21.32|19.29|21.28|19.25|0
1676934600000|2023-02-20 23:10:00|21.31|19.28|21.41|19.38|21.43|19.39|21.3|19.27|0
1676934900000|2023-02-20 23:15:00|21.43|19.39|21.35|19.31|21.43|19.39|21.33|19.3|0
1676935200000|2023-02-20 23:20:00|21.36|19.33|21.38|19.34|21.38|19.34|21.33|19.3|0
1676935500000|2023-02-20 23:25:00|21.37|19.33|21.33|19.29|21.38|19.34|21.31|19.28|0
1676935800000|2023-02-20 23:30:00|21.34|19.31|21.38|19.34|21.41|19.37|21.32|19.29|0
1676936100000|2023-02-20 23:35:00|21.37|19.33|21.36|19.32|21.37|19.34|21.33|19.3|0
1676936400000|2023-02-20 23:40:00|21.34|19.31|21.34|19.31|21.4|19.36|21.34|19.31|0
1676936700000|2023-02-20 23:45:00|21.36|19.32|21.39|19.35|21.39|19.35|21.32|19.29|0
1676937000000|2023-02-20 23:50:00|21.37|19.34|21.35|19.32|21.37|19.34|21.32|19.29|0
1676937300000|2023-02-20 23:55:00|21.37|19.33|21.3|19.27|21.4|19.37|21.3|19.27|0
1676937600000|2023-02-21 00:00:00|21.35|19.32|21.39|19.36|21.4|19.36|21.35|19.32|0
1676937900000|2023-02-21 00:05:00|21.38|19.35|21.48|19.44|21.49|19.44|21.37|19.33|0
1676938200000|2023-02-21 00:10:00|21.5|19.45|21.6|19.55|21.69|19.62|21.49|19.45|0
1676938500000|2023-02-21 00:15:00|21.62|19.56|21.55|19.5|21.67|19.61|21.55|19.5|0
1676938800000|2023-02-21 00:20:00|21.56|19.51|21.51|19.47|21.56|19.51|21.48|19.44|0
1676939100000|2023-02-21 00:25:00|21.5|19.46|21.51|19.46|21.58|19.53|21.48|19.43|0
1676939400000|2023-02-21 00:30:00|21.53|19.48|21.48|19.43|21.53|19.48|21.48|19.43|0
1676939700000|2023-02-21 00:35:00|21.49|19.45|21.51|19.46|21.55|19.49|21.48|19.43|0
1676940000000|2023-02-21 00:40:00|21.53|19.48|21.54|19.49|21.61|19.55|21.53|19.48|0
1676940300000|2023-02-21 00:45:00|21.53|19.48|21.53|19.48|21.54|19.49|21.51|19.46|0
1676940600000|2023-02-21 00:50:00|21.54|19.49|21.61|19.55|21.63|19.57|21.52|19.47|0
1676940900000|2023-02-21 00:55:00|21.63|19.57|21.76|19.69|21.78|19.71|21.63|19.57|0
1676941200000|2023-02-21 01:00:00|21.78|19.71|21.81|19.74|21.85|19.77|21.78|19.71|0
1676941500000|2023-02-21 01:05:00|21.8|19.73|21.83|19.75|21.88|19.8|21.76|19.69|0
1676941800000|2023-02-21 01:10:00|21.85|19.77|21.88|19.8|21.95|19.86|21.83|19.75|0
1676942100000|2023-02-21 01:15:00|21.9|19.81|21.71|19.64|21.9|19.81|21.69|19.62|0
1676942400000|2023-02-21 01:20:00|21.72|19.65|21.7|19.64|21.72|19.65|21.67|19.61|0
1676942700000|2023-02-21 01:25:00|21.72|19.65|21.76|19.68|21.77|19.7|21.7|19.64|0
1676943000000|2023-02-21 01:30:00|21.77|19.7|21.79|19.71|21.89|19.81|21.77|19.7|0
1676943300000|2023-02-21 01:35:00|21.77|19.7|21.74|19.67|21.77|19.7|21.7|19.63|0
1676943600000|2023-02-21 01:40:00|21.73|19.66|21.66|19.59|21.79|19.71|21.65|19.59|0
1676943900000|2023-02-21 01:45:00|21.68|19.6|21.59|19.54|21.68|19.62|21.58|19.52|0
1676944200000|2023-02-21 01:50:00|21.61|19.55|21.66|19.6|21.68|19.62|21.58|19.52|0
1676944500000|2023-02-21 01:55:00|21.64|19.58|21.63|19.57|21.7|19.63|21.63|19.57|0
1676944800000|2023-02-21 02:00:00|21.64|19.58|21.73|19.66|21.73|19.66|21.61|19.55|0
1676945100000|2023-02-21 02:05:00|21.71|19.64|21.68|19.61|21.73|19.66|21.64|19.58|0
1676945400000|2023-02-21 02:10:00|21.66|19.6|21.71|19.64|21.73|19.66|21.64|19.58|0
1676945700000|2023-02-21 02:15:00|21.73|19.66|21.72|19.66|21.73|19.66|21.69|19.62|0
1676946000000|2023-02-21 02:20:00|21.71|19.65|21.77|19.7|21.81|19.73|21.71|19.64|0
1676946300000|2023-02-21 02:25:00|21.76|19.69|21.67|19.61|21.76|19.69|21.64|19.58|0
1676946600000|2023-02-21 02:30:00|21.66|19.6|21.57|19.51|21.69|19.62|21.55|19.5|0
1676946900000|2023-02-21 02:35:00|21.58|19.53|21.6|19.54|21.6|19.54|21.56|19.51|0
1676947200000|2023-02-21 02:40:00|21.61|19.55|21.67|19.6|21.68|19.62|21.58|19.53|0
1676947500000|2023-02-21 02:45:00|21.68|19.62|21.63|19.57|21.68|19.62|21.63|19.57|0
1676947800000|2023-02-21 02:50:00|21.65|19.59|21.71|19.65|21.73|19.66|21.61|19.55|0
1676948100000|2023-02-21 02:55:00|21.73|19.66|21.71|19.65|21.77|19.69|21.68|19.61|0
1676948400000|2023-02-21 03:00:00|21.73|19.66|21.69|19.63|21.75|19.68|21.66|19.6|0
1676948700000|2023-02-21 03:05:00|21.68|19.61|21.76|19.69|21.76|19.69|21.68|19.61|0
1676949000000|2023-02-21 03:10:00|21.75|19.67|21.83|19.75|21.87|19.78|21.74|19.67|0
1676949300000|2023-02-21 03:15:00|21.85|19.77|21.71|19.64|21.85|19.77|21.69|19.62|0
1676949600000|2023-02-21 03:20:00|21.72|19.65|21.67|19.61|21.72|19.65|21.67|19.61|0
1676949900000|2023-02-21 03:25:00|21.69|19.62|21.67|19.61|21.69|19.62|21.65|19.59|0
1676950200000|2023-02-21 03:30:00|21.69|19.62|21.65|19.59|21.69|19.62|21.65|19.59|0
1676950500000|2023-02-21 03:35:00|21.67|19.61|21.7|19.64|21.72|19.65|21.67|19.61|0
1676950800000|2023-02-21 03:40:00|21.72|19.65|21.75|19.68|21.77|19.7|21.72|19.65|0
1676951100000|2023-02-21 03:45:00|21.74|19.67|21.68|19.62|21.75|19.68|21.68|19.62|0
1676951400000|2023-02-21 03:50:00|21.66|19.6|21.73|19.66|21.73|19.66|21.66|19.6|0
1676951700000|2023-02-21 03:55:00|21.72|19.65|21.68|19.61|21.73|19.65|21.66|19.6|0
1676952000000|2023-02-21 04:00:00|21.67|19.6|21.64|19.58|21.68|19.61|21.64|19.58|0
1676952300000|2023-02-21 04:05:00|21.66|19.6|21.69|19.63|21.73|19.66|21.66|19.6|0
1676952600000|2023-02-21 04:10:00|21.68|19.62|21.68|19.61|21.69|19.63|21.66|19.6|0
1676952900000|2023-02-21 04:15:00|21.69|19.63|21.73|19.66|21.74|19.67|21.69|19.63|0
1676953200000|2023-02-21 04:20:00|21.74|19.67|21.71|19.64|21.74|19.67|21.69|19.62|0
1676953500000|2023-02-21 04:25:00|21.72|19.66|21.72|19.65|21.74|19.67|21.72|19.65|0
1676953800000|2023-02-21 04:30:00|21.74|19.67|21.76|19.68|21.77|19.7|21.72|19.65|0
1676954100000|2023-02-21 04:35:00|21.74|19.67|21.74|19.67|21.74|19.67|21.7|19.64|0
1676954400000|2023-02-21 04:40:00|21.72|19.65|21.74|19.67|21.74|19.67|21.7|19.64|0
1676954700000|2023-02-21 04:45:00|21.75|19.68|21.74|19.67|21.75|19.68|21.72|19.65|0
1676955000000|2023-02-21 04:50:00|21.73|19.66|21.75|19.68|21.75|19.68|21.7|19.63|0
1676955300000|2023-02-21 04:55:00|21.73|19.66|21.73|19.66|21.73|19.66|21.68|19.62|0
1676955600000|2023-02-21 05:00:00|21.75|19.68|21.73|19.66|21.75|19.68|21.71|19.65|0
1676955900000|2023-02-21 05:05:00|21.71|19.65|21.57|19.52|21.71|19.65|21.56|19.5|0
1676956200000|2023-02-21 05:10:00|21.56|19.5|21.64|19.58|21.66|19.6|21.56|19.5|0
1676956500000|2023-02-21 05:15:00|21.66|19.6|21.68|19.61|21.69|19.63|21.64|19.58|0
1676956800000|2023-02-21 05:20:00|21.69|19.63|21.69|19.63|21.73|19.66|21.67|19.61|0
1676957100000|2023-02-21 05:25:00|21.71|19.64|21.76|19.69|21.76|19.69|21.71|19.64|0
1676957400000|2023-02-21 05:30:00|21.75|19.68|21.74|19.67|21.76|19.69|21.71|19.64|0
1676957700000|2023-02-21 05:35:00|21.72|19.65|21.67|19.61|21.74|19.67|21.65|19.59|0
1676958000000|2023-02-21 05:40:00|21.65|19.59|21.63|19.57|21.67|19.61|21.62|19.56|0
1676958300000|2023-02-21 05:45:00|21.65|19.59|21.67|19.6|21.7|19.64|21.63|19.57|0
1676958600000|2023-02-21 05:50:00|21.68|19.62|21.56|19.51|21.68|19.62|21.53|19.48|0
1676958900000|2023-02-21 05:55:00|21.55|19.49|21.54|19.49|21.56|19.51|21.53|19.48|0
1676959200000|2023-02-21 06:00:00|21.56|19.51|21.59|19.54|21.6|19.54|21.54|19.49|0
1676959500000|2023-02-21 06:05:00|21.58|19.53|21.61|19.55|21.61|19.55|21.56|19.51|0
1676959800000|2023-02-21 06:10:00|21.59|19.54|21.54|19.49|21.61|19.55|21.54|19.49|0
1676960100000|2023-02-21 06:15:00|21.56|19.5|21.56|19.5|21.57|19.52|21.52|19.47|0
1676960400000|2023-02-21 06:20:00|21.57|19.52|21.49|19.44|21.57|19.52|21.49|19.44|0
1676960700000|2023-02-21 06:25:00|21.5|19.45|21.52|19.47|21.54|19.49|21.49|19.44|0
1676961000000|2023-02-21 06:30:00|21.54|19.48|21.55|19.5|21.57|19.52|21.52|19.47|0
1676961300000|2023-02-21 06:35:00|21.56|19.51|21.62|19.56|21.65|19.59|21.55|19.5|0
1676961600000|2023-02-21 06:40:00|21.6|19.54|21.67|19.61|21.69|19.62|21.6|19.54|0
1676961900000|2023-02-21 06:45:00|21.69|19.62|21.63|19.57|21.69|19.62|21.63|19.57|0
1676962200000|2023-02-21 06:50:00|21.62|19.56|21.63|19.57|21.65|19.59|21.6|19.54|0
1676962500000|2023-02-21 06:55:00|21.61|19.56|21.54|19.49|21.63|19.57|21.51|19.46|0
1676962800000|2023-02-21 07:00:00|21.56|19.51|21.72|19.65|21.73|19.66|21.56|19.51|0
1676963100000|2023-02-21 07:05:00|21.73|19.66|22.01|19.91|22.03|19.93|21.73|19.66|0
1676963400000|2023-02-21 07:10:00|21.99|19.9|21.9|19.82|21.99|19.9|21.84|19.76|0
1676963700000|2023-02-21 07:15:00|21.92|19.83|22.01|19.91|22.01|19.91|21.92|19.83|0
1676964000000|2023-02-21 07:20:00|21.99|19.89|21.99|19.89|22.01|19.91|21.95|19.86|0
1676964300000|2023-02-21 07:25:00|22|19.9|21.99|19.89|22.05|19.95|21.98|19.89|0
1676964600000|2023-02-21 07:30:00|22.02|19.92|21.97|19.88|22.07|19.97|21.93|19.84|0
1676964900000|2023-02-21 07:35:00|21.99|19.89|21.97|19.87|22|19.91|21.93|19.84|0
1676965200000|2023-02-21 07:40:00|21.98|19.88|21.93|19.84|21.98|19.89|21.91|19.83|0
1676965500000|2023-02-21 07:45:00|21.91|19.83|22.03|19.93|22.12|20.01|21.91|19.83|0
1676965800000|2023-02-21 07:50:00|22.02|19.92|21.96|19.87|22.07|19.97|21.93|19.84|0
1676966100000|2023-02-21 07:55:00|21.95|19.86|22.05|19.95|22.05|19.95|21.94|19.85|0
1676966400000|2023-02-21 08:00:00|22.03|19.93|22.04|19.94|22.14|20.03|21.93|19.84|0
1676966700000|2023-02-21 08:05:00|22.03|19.93|21.88|19.8|22.05|19.95|21.84|19.76|0
1676967000000|2023-02-21 08:10:00|21.87|19.79|21.92|19.83|21.99|19.9|21.84|19.76|0
1676967300000|2023-02-21 08:15:00|21.94|19.85|22|19.9|22.57|20.13|21.22|19.2|0
1676967600000|2023-02-21 08:20:00|22.03|19.93|22|19.9|22.14|20.03|21.97|19.88|0
1676967900000|2023-02-21 08:25:00|22.01|19.92|22|19.91|22.05|19.95|21.81|19.74|0
1676968200000|2023-02-21 08:30:00|21.96|19.87|22.01|19.91|22.08|19.98|21.85|19.77|0
1676968500000|2023-02-21 08:35:00|22.03|19.93|22.13|20.02|22.13|20.02|21.93|19.84|0
1676968800000|2023-02-21 08:40:00|22.27|20.15|22.31|20.18|22.41|20.28|22.22|20.1|0
1676969100000|2023-02-21 08:45:00|22.33|20.2|22.77|20.6|22.9|20.72|22.33|20.2|0
1676969400000|2023-02-21 08:50:00|22.79|20.62|22.79|20.62|22.92|20.73|22.79|20.62|0
1676969700000|2023-02-21 08:55:00|22.81|20.63|22.88|20.7|22.91|20.73|22.79|20.62|0
1676970000000|2023-02-21 09:00:00|22.9|20.71|23.33|21.11|23.37|21.14|22.07|19.97|0
1676970300000|2023-02-21 09:05:00|23.35|21.13|23.28|21.06|23.48|21.24|23.19|20.99|0
1676970600000|2023-02-21 09:10:00|23.29|21.08|23.09|20.89|23.31|21.09|22.95|20.76|0
1676970900000|2023-02-21 09:15:00|23.07|20.88|23.13|20.92|23.13|20.92|22.87|20.7|0
1676971200000|2023-02-21 09:20:00|23.15|20.94|23.24|21.02|23.48|21.24|23.11|20.91|0
1676971500000|2023-02-21 09:25:00|23.25|21.03|23.02|20.82|23.25|21.04|22.89|20.71|0
1676971800000|2023-02-21 09:30:00|23|20.81|22.78|20.61|23.07|20.87|22.67|20.51|0
1676972100000|2023-02-21 09:35:00|22.73|20.56|22.74|20.58|22.89|20.71|22.62|20.46|0
1676972400000|2023-02-21 09:40:00|22.72|20.55|22.56|20.41|22.76|20.59|22.49|20.35|0
1676972700000|2023-02-21 09:45:00|22.58|20.43|22.5|20.36|22.69|20.53|22.45|20.32|0
1676973000000|2023-02-21 09:50:00|22.51|20.38|22.07|19.96|22.54|20.4|22.01|19.92|0
1676973300000|2023-02-21 09:55:00|22|19.9|22.33|20.2|22.33|20.2|21.99|19.89|0
1676973600000|2023-02-21 10:00:00|22.29|20.17|22.5|20.36|22.52|20.38|22.24|20.12|0
1676973900000|2023-02-21 10:05:00|22.49|20.34|22.48|20.34|22.56|20.41|22.43|20.3|0
1676974200000|2023-02-21 10:10:00|22.47|20.33|22.59|20.44|22.61|20.45|22.4|20.27|0
1676974500000|2023-02-21 10:15:00|22.61|20.45|22.75|20.58|22.79|20.62|22.61|20.45|0
1676974800000|2023-02-21 10:20:00|22.71|20.55|22.82|20.65|22.82|20.65|22.68|20.52|0
1676975100000|2023-02-21 10:25:00|22.86|20.68|22.71|20.55|23|20.81|22.68|20.52|0
1676975400000|2023-02-21 10:30:00|22.73|20.56|22.73|20.56|22.8|20.63|22.71|20.55|0
1676975700000|2023-02-21 10:35:00|22.74|20.57|22.75|20.59|22.9|20.72|22.69|20.53|0
1676976000000|2023-02-21 10:40:00|22.74|20.58|22.81|20.64|22.83|20.66|22.69|20.53|0
1676976300000|2023-02-21 10:45:00|22.8|20.62|22.81|20.64|22.9|20.72|22.72|20.56|0
1676976600000|2023-02-21 10:50:00|22.83|20.66|22.9|20.72|22.9|20.72|22.61|20.46|0
1676976900000|2023-02-21 10:55:00|22.92|20.74|23.01|20.82|23.03|20.83|22.9|20.72|0
1676977200000|2023-02-21 11:00:00|23.02|20.83|23.12|20.91|23.24|21.03|22.97|20.78|0
1676977500000|2023-02-21 11:05:00|23.1|20.9|23.09|20.89|23.19|20.98|22.97|20.78|0
1676977800000|2023-02-21 11:10:00|23.08|20.88|23.06|20.86|23.09|20.89|22.97|20.78|0
1676978100000|2023-02-21 11:15:00|23.08|20.88|22.84|20.66|23.08|20.88|22.84|20.66|0
1676978400000|2023-02-21 11:20:00|22.82|20.65|22.77|20.6|22.92|20.74|22.71|20.55|0
1676978700000|2023-02-21 11:25:00|22.75|20.58|22.78|20.61|22.82|20.65|22.69|20.53|0
1676979000000|2023-02-21 11:30:00|22.8|20.63|22.84|20.66|22.87|20.69|22.71|20.55|0
1676979300000|2023-02-21 11:35:00|22.82|20.64|22.62|20.46|22.82|20.64|22.6|20.45|0
1676979600000|2023-02-21 11:40:00|22.6|20.45|22.69|20.53|22.7|20.54|22.58|20.43|0
1676979900000|2023-02-21 11:45:00|22.7|20.54|22.6|20.45|22.7|20.54|22.49|20.35|0
1676980200000|2023-02-21 11:50:00|22.57|20.42|22.58|20.43|22.65|20.49|22.53|20.38|0
1676980500000|2023-02-21 11:55:00|22.57|20.42|22.52|20.38|22.7|20.54|22.52|20.38|0
1676980800000|2023-02-21 12:00:00|22.51|20.36|22.74|20.57|22.81|20.64|22.49|20.35|0
1676981100000|2023-02-21 12:05:00|22.76|20.6|22.97|20.78|23.02|20.83|22.76|20.59|0
1676981400000|2023-02-21 12:10:00|22.98|20.79|22.93|20.75|23.02|20.83|22.9|20.72|0
1676981700000|2023-02-21 12:15:00|22.95|20.77|22.97|20.78|22.99|20.8|22.9|20.72|0
1676982000000|2023-02-21 12:20:00|22.99|20.8|23.09|20.89|23.11|20.91|22.93|20.75|0
1676982300000|2023-02-21 12:25:00|23.07|20.88|22.98|20.79|23.13|20.93|22.98|20.79|0
1676982600000|2023-02-21 12:30:00|23|20.81|22.84|20.66|23.01|20.82|22.77|20.6|0
1676982900000|2023-02-21 12:35:00|22.85|20.68|22.83|20.65|22.91|20.73|22.75|20.58|0
1676983200000|2023-02-21 12:40:00|22.84|20.66|22.87|20.69|23.02|20.82|22.82|20.64|0
1676983500000|2023-02-21 12:45:00|22.86|20.68|22.71|20.54|22.87|20.69|22.68|20.52|0
1676983800000|2023-02-21 12:50:00|22.69|20.53|22.8|20.62|22.87|20.69|22.65|20.5|0
1676984100000|2023-02-21 12:55:00|22.78|20.61|22.87|20.69|22.87|20.69|22.72|20.56|0
1676984400000|2023-02-21 13:00:00|22.85|20.67|23.06|20.87|23.14|20.93|22.85|20.67|0
1676984700000|2023-02-21 13:05:00|23.08|20.88|23.14|20.93|23.14|20.93|23.03|20.83|0
1676985000000|2023-02-21 13:10:00|23.12|20.92|23.16|20.96|23.16|20.96|22.99|20.8|0
1676985300000|2023-02-21 13:15:00|23.17|20.95|23.06|20.86|23.18|20.97|23.01|20.82|0
1676985600000|2023-02-21 13:20:00|23.04|20.85|23.19|20.98|23.26|21.04|23.03|20.84|0
1676985900000|2023-02-21 13:25:00|23.2|20.99|23.26|21.04|23.4|21.18|23.17|20.96|0
1676986200000|2023-02-21 13:30:00|23.2|20.99|23|20.81|23.2|20.99|22.93|20.75|0
1676986500000|2023-02-21 13:35:00|22.98|20.79|23.11|20.91|23.16|20.96|22.93|20.74|0
1676986800000|2023-02-21 13:40:00|23.09|20.89|23.34|21.12|23.38|21.15|23|20.81|0
1676987100000|2023-02-21 13:45:00|23.36|21.14|23.16|20.95|23.44|21.2|23.16|20.95|0
1676987400000|2023-02-21 13:50:00|23.18|20.97|23.27|21.05|23.36|21.14|23.18|20.97|0
1676987700000|2023-02-21 13:55:00|23.25|21.04|23.4|21.17|23.4|21.17|23.18|20.97|0
1676988000000|2023-02-21 14:00:00|23.41|21.18|23.3|21.08|23.49|21.25|23.28|21.07|0
1676988300000|2023-02-21 14:05:00|23.28|21.07|23.26|21.05|23.28|21.07|23.12|20.92|0
1676988600000|2023-02-21 14:10:00|23.25|21.03|23.24|21.03|23.41|21.18|23.23|21.01|0
1676988900000|2023-02-21 14:15:00|23.28|21.06|23.39|21.16|23.41|21.18|23.15|20.95|0
1676989200000|2023-02-21 14:20:00|23.41|21.18|23.37|21.14|23.43|21.2|23.32|21.1|0
1676989500000|2023-02-21 14:25:00|23.41|21.18|23.66|21.41|23.7|21.44|23.37|21.14|0
1676989800000|2023-02-21 14:30:00|23.55|21.31|23.07|20.88|23.55|21.31|23.07|20.87|0
1676990100000|2023-02-21 14:35:00|23.09|20.89|23.19|20.98|23.44|21.21|23.06|20.86|0
1676990400000|2023-02-21 14:40:00|23.13|20.93|23.01|20.82|23.27|21.06|22.89|20.71|0
1676990700000|2023-02-21 14:45:00|23.39|21.16|23.73|21.47|23.84|21.57|22.88|20.7|0
1676991000000|2023-02-21 14:50:00|23.77|21.51|23.56|21.32|24.05|21.76|23.38|21.15|0
1676991300000|2023-02-21 14:55:00|23.62|21.37|24.04|21.75|24.19|21.89|23.47|21.24|0
1676991600000|2023-02-21 15:00:00|24.21|21.91|24.01|21.72|24.32|22|23.82|21.55|0
1676991900000|2023-02-21 15:05:00|24.03|21.74|24.16|21.86|24.22|21.91|23.78|21.52|0
1676992200000|2023-02-21 15:10:00|24.18|21.88|24.54|22.21|24.6|22.26|23.76|21.5|0
1676992500000|2023-02-21 15:15:00|24.6|22.26|24.41|22.08|24.66|22.31|24.22|21.91|0
1676992800000|2023-02-21 15:20:00|24.45|22.12|24.43|22.1|24.62|22.28|24.18|21.88|0
1676993100000|2023-02-21 15:25:00|24.44|22.11|24.56|22.22|24.73|22.38|24.39|22.07|0
1676993400000|2023-02-21 15:30:00|24.62|22.27|24.46|22.13|24.73|22.38|24.39|22.06|0
1676993700000|2023-02-21 15:35:00|24.48|22.15|24.48|22.15|24.58|22.24|24.19|21.89|0
1676994000000|2023-02-21 15:40:00|24.42|22.1|24.36|22.04|24.5|22.17|23.96|21.68|0
1676994300000|2023-02-21 15:45:00|24.42|22.09|24.63|22.29|24.77|22.41|24.25|21.94|0
1676994600000|2023-02-21 15:50:00|24.61|22.27|24.25|21.94|24.77|22.41|24.15|21.85|0
1676994900000|2023-02-21 15:55:00|24.27|21.96|24.3|21.99|24.34|22.03|24.17|21.87|0
1676995200000|2023-02-21 16:00:00|24.29|21.97|24.26|21.95|24.29|21.97|24.02|21.73|0
1676995500000|2023-02-21 16:05:00|24.3|21.99|24.51|22.18|24.51|22.18|24.26|21.95|0
1676995800000|2023-02-21 16:10:00|24.53|22.2|24.86|22.49|25.1|22.71|24.48|22.14|0
1676996100000|2023-02-21 16:15:00|24.88|22.51|25.05|22.67|25.17|22.78|24.8|22.44|0
1676996400000|2023-02-21 16:20:00|25.07|22.69|25.15|22.76|25.19|22.79|24.98|22.6|0
1676996700000|2023-02-21 16:25:00|25.13|22.74|25.21|22.81|25.3|22.9|24.97|22.6|0
1676997000000|2023-02-21 16:30:00|25.25|22.85|25.32|22.92|25.53|23.13|25.11|22.72|0
1676997300000|2023-02-21 16:35:00|25.3|22.9|25.36|22.96|25.38|22.98|25.09|22.7|0
1676997600000|2023-02-21 16:40:00|25.38|22.98|25.17|22.77|25.47|23.07|25.05|22.66|0
1676997900000|2023-02-21 16:45:00|25.19|22.79|25.14|22.75|25.24|22.84|25|22.62|0
1676998200000|2023-02-21 16:50:00|25.16|22.77|25.31|22.91|25.45|23.05|25.16|22.77|0
1676998500000|2023-02-21 16:55:00|25.35|22.95|25.43|23.03|25.58|23.18|25.22|22.82|0
1676998800000|2023-02-21 17:00:00|25.45|23.05|24.87|22.5|25.54|23.14|24.81|22.45|0
1676999100000|2023-02-21 17:05:00|24.89|22.52|25.7|23.3|25.8|23.4|24.79|22.43|0
1676999400000|2023-02-21 17:10:00|25.72|23.32|25.87|23.47|25.95|23.55|25.66|23.26|0
1676999700000|2023-02-21 17:15:00|25.89|23.49|25.74|23.34|26.04|23.64|25.74|23.34|0
1677000000000|2023-02-21 17:20:00|25.7|23.3|25.83|23.43|25.93|23.53|25.66|23.26|0
1677000300000|2023-02-21 17:25:00|25.89|23.49|25.94|23.54|26.04|23.64|25.85|23.45|0
1677000600000|2023-02-21 17:30:00|25.92|23.52|25.81|23.41|26.06|23.66|25.81|23.41|0
1677000900000|2023-02-21 17:35:00|25.83|23.43|25.75|23.35|25.94|23.54|25.69|23.29|0
1677001200000|2023-02-21 17:40:00|25.73|23.33|25.77|23.37|25.86|23.46|25.56|23.16|0
1677001500000|2023-02-21 17:45:00|25.73|23.33|25.69|23.29|25.9|23.5|25.65|23.25|0
1677001800000|2023-02-21 17:50:00|25.71|23.31|25.53|23.13|25.71|23.31|25.48|23.08|0
1677002100000|2023-02-21 17:55:00|25.52|23.12|25.46|23.06|25.63|23.23|25.44|23.04|0
1677002400000|2023-02-21 18:00:00|25.48|23.08|25.49|23.09|25.63|23.23|25.42|23.02|0
1677002700000|2023-02-21 18:05:00|25.47|23.07|25.8|23.4|25.82|23.42|25.47|23.07|0
1677003000000|2023-02-21 18:10:00|25.82|23.42|25.91|23.51|25.95|23.55|25.78|23.38|0
1677003300000|2023-02-21 18:15:00|25.89|23.49|25.93|23.53|25.99|23.59|25.78|23.38|0
1677003600000|2023-02-21 18:20:00|25.95|23.55|25.97|23.57|26.01|23.61|25.77|23.37|0
1677003900000|2023-02-21 18:25:00|25.95|23.55|26.12|23.72|26.26|23.86|25.91|23.51|0
1677004200000|2023-02-21 18:30:00|26.14|23.74|26.2|23.8|26.2|23.8|25.95|23.55|0
1677004500000|2023-02-21 18:35:00|26.22|23.82|26.24|23.84|26.24|23.84|26.15|23.75|0
1677004800000|2023-02-21 18:40:00|26.26|23.86|26.12|23.72|26.32|23.92|26.05|23.65|0
1677005100000|2023-02-21 18:45:00|26.1|23.7|26.16|23.76|26.17|23.77|25.93|23.53|0
1677005400000|2023-02-21 18:50:00|26.18|23.78|26.26|23.86|26.36|23.96|26.16|23.76|0
1677005700000|2023-02-21 18:55:00|26.28|23.88|26.26|23.86|26.37|23.97|26.24|23.84|0
1677006000000|2023-02-21 19:00:00|26.28|23.88|26.33|23.93|26.45|24.05|26.27|23.87|0
1677006300000|2023-02-21 19:05:00|26.31|23.91|26.51|24.11|26.53|24.13|26.29|23.89|0
1677006600000|2023-02-21 19:10:00|26.53|24.13|26.64|24.24|26.7|24.3|26.53|24.13|0
1677006900000|2023-02-21 19:15:00|26.62|24.22|26.8|24.4|26.8|24.4|26.57|24.17|0
1677007200000|2023-02-21 19:20:00|26.82|24.42|26.86|24.46|26.88|24.48|26.72|24.32|0
1677007500000|2023-02-21 19:25:00|26.84|24.44|26.55|24.15|26.84|24.44|26.03|23.63|0
1677007800000|2023-02-21 19:30:00|26.53|24.13|26.21|23.81|26.63|24.23|26.21|23.81|0
1677008100000|2023-02-21 19:35:00|26.16|23.76|26.23|23.83|26.47|24.07|26.16|23.76|0
1677008400000|2023-02-21 19:40:00|26.21|23.81|26.09|23.69|26.51|24.11|26.06|23.66|0
1677008700000|2023-02-21 19:45:00|26.07|23.67|26.09|23.69|26.21|23.81|25.96|23.56|0
1677009000000|2023-02-21 19:50:00|26.11|23.71|26.17|23.77|26.27|23.87|26.11|23.71|0
1677009300000|2023-02-21 19:55:00|26.19|23.79|26.23|23.83|26.4|24|26.09|23.69|0
1677009600000|2023-02-21 20:00:00|26.15|23.75|25.93|23.53|26.3|23.9|25.93|23.53|0
1677009900000|2023-02-21 20:05:00|25.95|23.55|26.32|23.92|26.32|23.92|25.93|23.53|0
1677010200000|2023-02-21 20:10:00|26.3|23.9|26.4|24|26.5|24.1|26.26|23.86|0
1677010500000|2023-02-21 20:15:00|26.42|24.02|26.4|24|26.51|24.11|26.3|23.9|0
1677010800000|2023-02-21 20:20:00|26.42|24.02|25.91|23.51|26.55|24.15|25.85|23.45|0
1677011100000|2023-02-21 20:25:00|25.89|23.49|25.96|23.56|26.12|23.72|25.85|23.45|0
1677011400000|2023-02-21 20:30:00|25.93|23.53|25.56|23.16|25.93|23.53|25.52|23.12|0
1677011700000|2023-02-21 20:35:00|25.58|23.18|25.92|23.52|25.98|23.58|25.58|23.18|0
1677012000000|2023-02-21 20:40:00|25.9|23.5|25.82|23.42|26.06|23.66|25.82|23.42|0
1677012300000|2023-02-21 20:45:00|25.75|23.35|25.77|23.37|25.9|23.5|25.63|23.23|0
1677012600000|2023-02-21 20:50:00|25.92|23.52|26.15|23.75|26.27|23.87|25.92|23.52|0
1677012900000|2023-02-21 20:55:00|26.19|23.79|26.82|24.42|26.96|24.56|26.05|23.65|0
1677013200000|2023-02-21 21:00:00|26.68|24.28|26.54|24.14|26.72|24.32|26.44|24.04|0
1677013500000|2023-02-21 21:05:00|26.56|24.16|26.7|24.3|26.72|24.32|26.46|24.06|0
1677013800000|2023-02-21 21:10:00|26.66|24.26|26.58|24.18|26.68|24.28|26.54|24.14|0
1677014100000|2023-02-21 21:15:00|26.64|24.11|26.73|24.18|26.77|24.22|26.62|24.09|0
1677014400000|2023-02-21 21:20:00|26.75|24.2|26.72|24.18|26.81|24.25|26.68|24.14|0
1677014700000|2023-02-21 21:25:00|26.7|24.16|26.74|24.2|26.74|24.2|26.66|24.12|0
1677015000000|2023-02-21 21:30:00|26.7|24.16|26.74|24.2|26.74|24.2|26.66|24.12|0
1677015300000|2023-02-21 21:35:00|26.72|24.18|26.76|24.21|26.78|24.23|26.72|24.18|0
1677015600000|2023-02-21 21:40:00|26.77|24.22|26.8|24.25|26.8|24.25|26.74|24.19|0
1677015900000|2023-02-21 21:45:00|26.78|24.23|26.76|24.21|26.78|24.23|26.76|24.21|0
1677016200000|2023-02-21 21:50:00|26.74|24.19|26.72|24.17|26.76|24.21|26.72|24.17|0
1677016500000|2023-02-21 21:55:00|26.71|24.15|26.71|24.17|26.74|24.19|26.67|24.13|0
1677016800000|2023-02-21 22:00:00|26.7|24.16|26.73|24.19|26.73|24.19|26.68|24.14|0
1677017100000|2023-02-21 22:05:00|26.74|24.18|26.74|24.19|26.74|24.19|26.73|24.18|0
1677017400000|2023-02-21 22:10:00|26.73||26.73||26.74||26.73||0
1677017700000|2023-02-21 22:15:00||24.18||24.18||24.19||24.18|0
1677018000000|2023-02-21 22:20:00|26.74|24.19|26.73|24.18|26.75|24.2|26.71|24.17|0
1677018300000|2023-02-21 22:25:00|26.74|24.19|26.74|24.2|26.75|24.21|26.74|24.19|0
1677018600000|2023-02-21 22:30:00|26.72|24.19|26.74|24.19|26.74|24.2|26.71|24.17|0
1677018900000|2023-02-21 22:35:00|26.73|24.18|26.73|24.18|26.75|24.2|26.72|24.18|0
1677019200000|2023-02-21 22:40:00|26.72|24.2|26.73|24.19|26.74|24.2|26.71|24.17|0
1677019500000|2023-02-21 22:45:00|26.72|24.18|26.74|24.19|26.74|24.19|26.71|24.17|0
1677019800000|2023-02-21 22:50:00|26.73|24.18|26.74|24.2|26.74|24.2|26.72|24.18|0
1677020100000|2023-02-21 22:55:00|26.75|24.19|26.74|24.19|26.75|24.19|26.72|24.18|0
1677020400000|2023-02-21 23:00:00|26.71|24.16|26.65|24.11|26.8|24.25|26.61|24.08|0
1677020700000|2023-02-21 23:05:00|26.63|24.09|26.69|24.15|26.71|24.17|26.61|24.08|0
1677021000000|2023-02-21 23:10:00|26.67|24.13|26.75|24.2|26.75|24.21|26.66|24.12|0
1677021300000|2023-02-21 23:15:00|26.73|24.19|26.81|24.26|26.81|24.26|26.71|24.17|0
1677021600000|2023-02-21 23:20:00|26.79|24.24|26.69|24.15|26.83|24.28|26.67|24.13|0
1677021900000|2023-02-21 23:25:00|26.7|24.16|26.62|24.09|26.73|24.18|26.62|24.09|0
1677022200000|2023-02-21 23:30:00|26.6|24.07|26.73|24.18|26.75|24.2|26.54|24.01|0
1677022500000|2023-02-21 23:35:00|26.7|24.16|26.62|24.09|26.73|24.18|26.58|24.05|0
1677022800000|2023-02-21 23:40:00|26.64|24.1|26.58|24.05|26.7|24.16|26.58|24.05|0
1677023100000|2023-02-21 23:45:00|26.56|24.03|26.68|24.14|26.74|24.2|26.56|24.03|0
1677023400000|2023-02-21 23:50:00|26.7|24.16|26.62|24.08|26.7|24.16|26.55|24.03|0
1677023700000|2023-02-21 23:55:00|26.59|24.06|26.47|23.95|26.59|24.06|26.41|23.89|0
1677024000000|2023-02-22 00:00:00|26.45|23.93|26.35|23.84|26.45|23.93|26.28|23.78|0
1677024300000|2023-02-22 00:05:00|26.34|23.85|26.4|23.89|26.43|23.91|26.34|23.84|0
1677024600000|2023-02-22 00:10:00|26.43|23.91|26.51|23.98|26.59|24.06|26.43|23.91|0
1677024900000|2023-02-22 00:15:00|26.49|23.96|26.53|24|26.55|24.02|26.49|23.96|0
1677025200000|2023-02-22 00:20:00|26.52|23.99|26.52|24|26.61|24.07|26.5|23.98|0
1677025500000|2023-02-22 00:25:00|26.54|24.02|26.46|23.94|26.58|24.05|26.46|23.94|0
1677025800000|2023-02-22 00:30:00|26.47|23.95|26.5|23.98|26.5|23.98|26.31|23.8|0
1677026100000|2023-02-22 00:35:00|26.48|23.96|26.52|23.99|26.52|23.99|26.44|23.92|0
1677026400000|2023-02-22 00:40:00|26.5|23.97|26.46|23.94|26.52|23.99|26.41|23.9|0
1677026700000|2023-02-22 00:45:00|26.44|23.92|26.31|23.8|26.46|23.94|26.31|23.8|0
1677027000000|2023-02-22 00:50:00|26.29|23.79|26.29|23.78|26.41|23.9|26.29|23.78|0
1677027300000|2023-02-22 00:55:00|26.31|23.8|26.29|23.78|26.37|23.86|26.27|23.77|0
1677027600000|2023-02-22 01:00:00|26.31|23.8|26.41|23.89|26.43|23.91|26.29|23.78|0
1677027900000|2023-02-22 01:05:00|26.42|23.9|26.42|23.9|26.43|23.91|26.3|23.8|0
1677028200000|2023-02-22 01:10:00|26.43|23.91|26.38|23.87|26.47|23.95|26.36|23.85|0
1677028500000|2023-02-22 01:15:00|26.36|23.85|26.36|23.85|26.38|23.87|26.24|23.74|0
1677028800000|2023-02-22 01:20:00|26.34|23.83|26.3|23.8|26.34|23.83|26.26|23.76|0
1677029100000|2023-02-22 01:25:00|26.31|23.79|26.11|23.63|26.34|23.83|26.11|23.63|0
1677029400000|2023-02-22 01:30:00|26.14|23.65|26.24|23.74|26.26|23.76|26.09|23.61|0
1677029700000|2023-02-22 01:35:00|26.25|23.75|26.17|23.68|26.26|23.76|26.17|23.68|0
1677030000000|2023-02-22 01:40:00|26.19|23.7|26.25|23.75|26.3|23.8|26.17|23.68|0
1677030300000|2023-02-22 01:45:00|26.27|23.77|26.37|23.86|26.37|23.86|26.25|23.75|0
1677030600000|2023-02-22 01:50:00|26.39|23.88|26.35|23.84|26.41|23.9|26.31|23.81|0
1677030900000|2023-02-22 01:55:00|26.33|23.82|26.25|23.75|26.37|23.86|26.21|23.71|0
1677031200000|2023-02-22 02:00:00|26.23|23.73|26.29|23.78|26.33|23.82|26.21|23.71|0
1677031500000|2023-02-22 02:05:00|26.33|23.82|26.2|23.71|26.33|23.82|26.18|23.69|0
1677031800000|2023-02-22 02:10:00|26.22|23.73|26.35|23.84|26.35|23.84|26.22|23.73|0
1677032100000|2023-02-22 02:15:00|26.33|23.82|26.24|23.74|26.33|23.82|26.22|23.72|0
1677032400000|2023-02-22 02:20:00|26.22|23.72|26.16|23.67|26.24|23.74|26.14|23.65|0
1677032700000|2023-02-22 02:25:00|26.18|23.69|26.2|23.7|26.24|23.74|26.14|23.65|0
1677033000000|2023-02-22 02:30:00|26.22|23.72|26.2|23.7|26.24|23.74|26.16|23.66|0
1677033300000|2023-02-22 02:35:00|26.18|23.68|26.17|23.68|26.22|23.72|26.15|23.66|0
1677033600000|2023-02-22 02:40:00|26.16|23.67|26.05|23.57|26.16|23.67|26.03|23.55|0
1677033900000|2023-02-22 02:45:00|26.06|23.58|26.05|23.57|26.09|23.61|26.03|23.55|0
1677034200000|2023-02-22 02:50:00|26.03|23.55|26.01|23.53|26.07|23.59|25.99|23.51|0
1677034500000|2023-02-22 02:55:00|26.02|23.54|25.99|23.51|26.02|23.54|25.99|23.51|0
1677034800000|2023-02-22 03:00:00|26.01|23.53|26|23.53|26.09|23.6|25.98|23.51|0
1677035100000|2023-02-22 03:05:00|25.98|23.51|26.08|23.6|26.12|23.64|25.96|23.49|0
1677035400000|2023-02-22 03:10:00|26.07|23.59|26.04|23.56|26.08|23.6|26.04|23.56|0
1677035700000|2023-02-22 03:15:00|26.02|23.54|26.06|23.58|26.08|23.6|26.02|23.54|0
1677036000000|2023-02-22 03:20:00|26.04|23.56|26.06|23.58|26.06|23.58|26.02|23.54|0
1677036300000|2023-02-22 03:25:00|26.04|23.56|26.08|23.59|26.1|23.61|26.04|23.56|0
1677036600000|2023-02-22 03:30:00|26.06|23.58|26.14|23.65|26.14|23.65|26.06|23.58|0
1677036900000|2023-02-22 03:35:00|26.16|23.67|26.16|23.66|26.18|23.68|26.09|23.6|0
1677037200000|2023-02-22 03:40:00|26.14|23.65|26.09|23.61|26.16|23.66|26.09|23.61|0
1677037500000|2023-02-22 03:45:00|26.07|23.59|26.05|23.57|26.09|23.61|26.01|23.53|0
1677037800000|2023-02-22 03:50:00|26.03|23.55|26.03|23.55|26.04|23.56|26.01|23.53|0
1677038100000|2023-02-22 03:55:00|26.01|23.53|25.99|23.51|26.03|23.55|25.99|23.51|0
1677038400000|2023-02-22 04:00:00|25.97|23.49|26.03|23.55|26.03|23.55|25.97|23.49|0
1677038700000|2023-02-22 04:05:00|26.05|23.57|26.02|23.55|26.09|23.6|26.02|23.55|0
1677039000000|2023-02-22 04:10:00|26.04|23.56|26.04|23.56|26.04|23.56|26.02|23.55|0
1677039300000|2023-02-22 04:15:00|26.02|23.54|26.02|23.54|26.04|23.56|26|23.53|0
1677039600000|2023-02-22 04:20:00|26.04|23.56|26.12|23.63|26.12|23.63|26.04|23.56|0
1677039900000|2023-02-22 04:25:00|26.1|23.62|26.1|23.61|26.1|23.62|26.06|23.58|0
1677040200000|2023-02-22 04:30:00|26.11|23.62|26.14|23.65|26.16|23.67|26.1|23.61|0
1677040500000|2023-02-22 04:35:00|26.13|23.64|26.06|23.57|26.14|23.65|26.06|23.57|0
1677040800000|2023-02-22 04:40:00|26.08|23.59|26.1|23.61|26.16|23.67|26.08|23.59|0
1677041100000|2023-02-22 04:45:00|26.07|23.59|26.09|23.61|26.11|23.63|26.07|23.59|0
1677041400000|2023-02-22 04:50:00|26.1|23.62|26.14|23.65|26.2|23.7|26.1|23.62|0
1677041700000|2023-02-22 04:55:00|26.15|23.66|26.09|23.61|26.15|23.66|26.07|23.59|0
1677042000000|2023-02-22 05:00:00|26.11|23.62|26.17|23.68|26.19|23.7|26.11|23.62|0
1677042300000|2023-02-22 05:05:00|26.16|23.67|26.13|23.64|26.19|23.7|26.11|23.62|0
1677042600000|2023-02-22 05:10:00|26.11|23.62|26.21|23.71|26.21|23.71|26.11|23.62|0
1677042900000|2023-02-22 05:15:00|26.23|23.73|26.19|23.69|26.25|23.75|26.17|23.67|0
1677043200000|2023-02-22 05:20:00|26.2|23.7|26.25|23.75|26.25|23.75|26.19|23.69|0
1677043500000|2023-02-22 05:25:00|26.26|23.76|26.22|23.73|26.27|23.76|26.2|23.71|0
1677043800000|2023-02-22 05:30:00|26.24|23.75|26.24|23.74|26.26|23.76|26.2|23.71|0
1677044100000|2023-02-22 05:35:00|26.25|23.75|26.22|23.72|26.25|23.75|26.2|23.71|0
1677044400000|2023-02-22 05:40:00|26.23|23.73|26.16|23.67|26.24|23.74|26.16|23.67|0
1677044700000|2023-02-22 05:45:00|26.17|23.68|26.16|23.67|26.18|23.69|26.16|23.67|0
1677045000000|2023-02-22 05:50:00|26.17|23.68|26.2|23.7|26.22|23.72|26.16|23.68|0
1677045300000|2023-02-22 05:55:00|26.18|23.68|26.19|23.7|26.24|23.74|26.18|23.68|0
1677045600000|2023-02-22 06:00:00|26.18|23.69|26.13|23.64|26.21|23.72|26.09|23.61|0
1677045900000|2023-02-22 06:05:00|26.14|23.65|26.19|23.7|26.19|23.7|26.13|23.64|0
1677046200000|2023-02-22 06:10:00|26.17|23.68|26.11|23.62|26.17|23.68|26.09|23.6|0
1677046500000|2023-02-22 06:15:00|26.12|23.63|26.15|23.66|26.17|23.68|26.12|23.63|0
1677046800000|2023-02-22 06:20:00|26.13|23.64|26.17|23.67|26.19|23.69|26.13|23.64|0
1677047100000|2023-02-22 06:25:00|26.15|23.66|26.35|23.84|26.35|23.84|26.15|23.66|0
1677047400000|2023-02-22 06:30:00|26.32|23.81|26.33|23.82|26.35|23.84|26.27|23.76|0
1677047700000|2023-02-22 06:35:00|26.31|23.8|26.33|23.82|26.35|23.84|26.28|23.78|0
1677048000000|2023-02-22 06:40:00|26.3|23.8|26.26|23.76|26.3|23.8|26.24|23.74|0
1677048300000|2023-02-22 06:45:00|26.27|23.77|26.34|23.83|26.34|23.83|26.26|23.76|0
1677048600000|2023-02-22 06:50:00|26.32|23.82|26.3|23.8|26.34|23.83|26.28|23.78|0
1677048900000|2023-02-22 06:55:00|26.28|23.78|26.28|23.78|26.32|23.81|26.26|23.76|0
1677049200000|2023-02-22 07:00:00|26.26|23.76|26.11|23.63|26.26|23.76|26.09|23.61|0
1677049500000|2023-02-22 07:05:00|26.07|23.67|26.36|23.96|26.4|24|26.07|23.67|0
1677049800000|2023-02-22 07:10:00|26.38|23.98|26.13|23.73|26.4|24|26.09|23.69|0
1677050100000|2023-02-22 07:15:00|26.12|23.72|26.23|23.83|26.26|23.86|26.11|23.71|0
1677050400000|2023-02-22 07:20:00|26.24|23.84|26.1|23.7|26.26|23.86|26.06|23.66|0
1677050700000|2023-02-22 07:25:00|26.08|23.68|26.06|23.66|26.14|23.74|26.06|23.66|0
1677051000000|2023-02-22 07:30:00|26.08|23.68|26.02|23.62|26.09|23.69|26|23.6|0
1677051300000|2023-02-22 07:35:00|26.03|23.63|25.96|23.56|26.04|23.64|25.94|23.54|0
1677051600000|2023-02-22 07:40:00|25.98|23.58|25.96|23.56|26|23.6|25.88|23.48|0
1677051900000|2023-02-22 07:45:00|25.94|23.54|25.98|23.58|26.02|23.62|25.92|23.52|0
1677052200000|2023-02-22 07:50:00|25.96|23.56|25.96|23.56|26.04|23.64|25.96|23.56|0
1677052500000|2023-02-22 07:55:00|25.98|23.58|26.17|23.77|26.17|23.77|25.98|23.58|0
1677052800000|2023-02-22 08:00:00|26.15|23.75|26.14|23.74|26.22|23.82|25.94|23.54|0
1677053100000|2023-02-22 08:05:00|26.15|23.75|26.13|23.73|26.19|23.79|25.81|23.41|0
1677053400000|2023-02-22 08:10:00|26.15|23.75|26.22|23.82|26.32|23.92|26.15|23.75|0
1677053700000|2023-02-22 08:15:00|26.24|23.84|26.14|23.74|26.32|23.92|26.12|23.72|0
1677054000000|2023-02-22 08:20:00|26.16|23.76|26.3|23.9|26.3|23.9|26.07|23.67|0
1677054300000|2023-02-22 08:25:00|26.28|23.88|26.59|24.19|26.61|24.21|26.2|23.8|0
1677054600000|2023-02-22 08:30:00|26.57|24.17|26.61|24.21|26.63|24.23|26.45|24.05|0
1677054900000|2023-02-22 08:35:00|26.59|24.19|26.75|24.35|26.79|24.39|26.55|24.15|0
1677055200000|2023-02-22 08:40:00|26.77|24.37|27.11|24.71|27.13|24.73|26.73|24.33|0
1677055500000|2023-02-22 08:45:00|27.09|24.69|27.02|24.62|27.17|24.77|26.88|24.48|0
1677055800000|2023-02-22 08:50:00|27|24.6|26.74|24.34|27.02|24.62|26.66|24.26|0
1677056100000|2023-02-22 08:55:00|26.72|24.32|26.6|24.2|26.76|24.36|26.54|24.14|0
1677056400000|2023-02-22 09:00:00|26.58|24.18|26.4|24|26.62|24.22|26.37|23.97|0
1677056700000|2023-02-22 09:05:00|26.37|23.97|26.4|24|26.44|24.04|26.19|23.79|0
1677057000000|2023-02-22 09:10:00|26.42|24.02|26.4|24|26.54|24.14|26.32|23.92|0
1677057300000|2023-02-22 09:15:00|26.39|23.99|26.52|24.12|26.62|24.22|26.38|23.98|0
1677057600000|2023-02-22 09:20:00|26.5|24.1|26.5|24.1|26.52|24.12|26.34|23.94|0
1677057900000|2023-02-22 09:25:00|26.48|24.08|26.52|24.12|26.58|24.18|26.41|24.01|0
1677058200000|2023-02-22 09:30:00|26.54|24.14|26.67|24.27|26.73|24.33|26.44|24.04|0
1677058500000|2023-02-22 09:35:00|26.69|24.29|26.73|24.33|27.03|24.63|26.65|24.25|0
1677058800000|2023-02-22 09:40:00|26.71|24.31|26.73|24.33|26.89|24.49|26.64|24.24|0
1677059100000|2023-02-22 09:45:00|26.67|24.27|26.37|23.97|26.67|24.27|26.37|23.97|0
1677059400000|2023-02-22 09:50:00|26.36|23.96|26.27|23.87|26.37|23.97|26.18|23.78|0
1677059700000|2023-02-22 09:55:00|26.29|23.89|26.37|23.97|26.43|24.03|26.19|23.79|0
1677060000000|2023-02-22 10:00:00|26.35|23.95|26.47|24.07|26.56|24.16|26.35|23.95|0
1677060300000|2023-02-22 10:05:00|26.49|24.09|26.58|24.18|26.6|24.2|26.31|23.91|0
1677060600000|2023-02-22 10:10:00|26.56|24.16|26.79|24.39|26.82|24.42|26.54|24.14|0
1677060900000|2023-02-22 10:15:00|26.76|24.36|26.62|24.22|26.76|24.36|26.58|24.18|0
1677061200000|2023-02-22 10:20:00|26.64|24.24|26.78|24.38|26.94|24.54|26.64|24.24|0
1677061500000|2023-02-22 10:25:00|26.77|24.37|26.68|24.28|26.78|24.38|26.54|24.14|0
1677061800000|2023-02-22 10:30:00|26.66|24.26|26.71|24.31|26.75|24.35|26.58|24.18|0
1677062100000|2023-02-22 10:35:00|26.69|24.29|26.57|24.17|26.73|24.33|26.55|24.15|0
1677062400000|2023-02-22 10:40:00|26.59|24.19|26.38|23.98|26.59|24.19|26.34|23.94|0
1677062700000|2023-02-22 10:45:00|26.34|23.94|26.47|24.07|26.47|24.07|26.26|23.86|0
1677063000000|2023-02-22 10:50:00|26.45|24.05|26.48|24.08|26.61|24.21|26.39|23.99|0
1677063300000|2023-02-22 10:55:00|26.49|24.09|26.51|24.11|26.57|24.17|26.47|24.07|0
1677063600000|2023-02-22 11:00:00|26.49|24.09|26.44|24.04|26.57|24.17|26.41|24.01|0
1677063900000|2023-02-22 11:05:00|26.45|24.05|26.45|24.05|26.51|24.11|26.39|23.99|0
1677064200000|2023-02-22 11:10:00|26.47|24.07|26.62|24.22|26.65|24.25|26.47|24.07|0
1677064500000|2023-02-22 11:15:00|26.64|24.24|26.6|24.2|26.7|24.3|26.48|24.08|0
1677064800000|2023-02-22 11:20:00|26.61|24.21|26.66|24.26|26.78|24.38|26.56|24.16|0
1677065100000|2023-02-22 11:25:00|26.64|24.24|26.94|24.54|26.98|24.58|26.58|24.18|0
1677065400000|2023-02-22 11:30:00|26.92|24.52|27.08|24.68|27.18|24.78|26.86|24.46|0
1677065700000|2023-02-22 11:35:00|27.06|24.66|27.24|24.84|27.36|24.96|26.99|24.59|0
1677066000000|2023-02-22 11:40:00|27.22|24.82|27.17|24.77|27.28|24.88|27.15|24.75|0
1677066300000|2023-02-22 11:45:00|27.19|24.79|27.17|24.77|27.23|24.83|26.99|24.59|0
1677066600000|2023-02-22 11:50:00|27.16|24.76|26.81|24.41|27.17|24.77|26.77|24.37|0
1677066900000|2023-02-22 11:55:00|26.83|24.43|26.67|24.27|26.83|24.43|26.65|24.25|0
1677067200000|2023-02-22 12:00:00|26.65|24.25|26.55|24.15|26.73|24.33|26.49|24.09|0
1677067500000|2023-02-22 12:05:00|26.57|24.17|26.27|23.87|26.61|24.21|26.19|23.79|0
1677067800000|2023-02-22 12:10:00|26.29|23.89|26.29|23.89|26.39|23.99|26.23|23.83|0
1677068100000|2023-02-22 12:15:00|26.31|23.91|26.17|23.77|26.35|23.95|26.17|23.77|0
1677068400000|2023-02-22 12:20:00|26.15|23.75|25.86|23.46|26.19|23.79|25.84|23.44|0
1677068700000|2023-02-22 12:25:00|25.85|23.45|25.8|23.4|25.9|23.5|25.74|23.34|0
1677069000000|2023-02-22 12:30:00|25.82|23.42|25.67|23.27|25.84|23.44|25.65|23.25|0
1677069300000|2023-02-22 12:35:00|25.68|23.28|25.66|23.26|25.68|23.28|25.51|23.11|0
1677069600000|2023-02-22 12:40:00|25.64|23.24|25.7|23.3|25.7|23.3|25.4|23|0
1677069900000|2023-02-22 12:45:00|25.71|23.31|25.76|23.36|25.78|23.38|25.64|23.24|0
1677070200000|2023-02-22 12:50:00|25.78|23.38|25.81|23.41|25.89|23.49|25.78|23.38|0
1677070500000|2023-02-22 12:55:00|25.79|23.39|25.7|23.3|25.85|23.45|25.69|23.29|0
1677070800000|2023-02-22 13:00:00|25.66|23.26|25.89|23.49|25.91|23.51|25.64|23.24|0
1677071100000|2023-02-22 13:05:00|25.91|23.51|25.9|23.5|26|23.6|25.87|23.47|0
1677071400000|2023-02-22 13:10:00|25.89|23.49|25.94|23.54|26.06|23.66|25.89|23.49|0
1677071700000|2023-02-22 13:15:00|25.96|23.56|25.88|23.48|25.98|23.58|25.71|23.31|0
1677072000000|2023-02-22 13:20:00|25.9|23.5|25.8|23.4|25.9|23.5|25.77|23.37|0
1677072300000|2023-02-22 13:25:00|25.78|23.38|26.13|23.73|26.15|23.75|25.78|23.38|0
1677072600000|2023-02-22 13:30:00|26.11|23.71|25.92|23.52|26.15|23.75|25.9|23.5|0
1677072900000|2023-02-22 13:35:00|25.94|23.54|26.11|23.71|26.13|23.73|25.94|23.54|0
1677073200000|2023-02-22 13:40:00|26.1|23.7|26.05|23.65|26.13|23.73|25.99|23.59|0
1677073500000|2023-02-22 13:45:00|26.09|23.69|26.05|23.65|26.09|23.69|25.99|23.59|0
1677073800000|2023-02-22 13:50:00|26.03|23.63|25.85|23.45|26.05|23.65|25.8|23.4|0
1677074100000|2023-02-22 13:55:00|25.83|23.43|25.93|23.53|26.01|23.61|25.83|23.43|0
1677074400000|2023-02-22 14:00:00|25.91|23.51|26|23.6|26.12|23.72|25.81|23.41|0
1677074700000|2023-02-22 14:05:00|25.99|23.59|26.02|23.62|26.02|23.62|25.91|23.51|0
1677075000000|2023-02-22 14:10:00|26|23.6|26.12|23.72|26.16|23.76|25.98|23.58|0
1677075300000|2023-02-22 14:15:00|26.1|23.7|26.06|23.66|26.18|23.78|26.04|23.64|0
1677075600000|2023-02-22 14:20:00|26.08|23.68|25.98|23.58|26.08|23.68|25.96|23.56|0
1677075900000|2023-02-22 14:25:00|26|23.6|26.27|23.87|26.29|23.89|26|23.6|0
1677076200000|2023-02-22 14:30:00|26.21|23.81|26.56|24.16|26.56|24.16|25.88|23.48|0
1677076500000|2023-02-22 14:35:00|26.64|24.24|25.97|23.57|26.74|24.34|25.94|23.54|0
1677076800000|2023-02-22 14:40:00|25.96|23.56|25.68|23.28|26.07|23.67|25.64|23.24|0
1677077100000|2023-02-22 14:45:00|25.66|23.26|25.46|23.06|25.73|23.33|25.41|23.01|0
1677077400000|2023-02-22 14:50:00|25.48|23.08|25.77|23.37|25.85|23.45|25.44|23.04|0
1677077700000|2023-02-22 14:55:00|25.81|23.41|25.94|23.54|25.94|23.54|25.61|23.21|0
1677078000000|2023-02-22 15:00:00|25.96|23.56|26.29|23.89|26.35|23.95|25.88|23.48|0
1677078300000|2023-02-22 15:05:00|26.31|23.91|26.5|24.1|26.5|24.1|26.17|23.77|0
1677078600000|2023-02-22 15:10:00|26.49|24.09|27.04|24.64|27.14|24.74|26.49|24.09|0
1677078900000|2023-02-22 15:15:00|27.02|24.62|27.14|24.74|27.35|24.95|26.96|24.56|0
1677079200000|2023-02-22 15:20:00|27.12|24.72|26.46|24.06|27.12|24.72|26.4|24|0
1677079500000|2023-02-22 15:25:00|26.48|24.08|26.85|24.45|26.85|24.45|26.32|23.92|0
1677079800000|2023-02-22 15:30:00|26.89|24.49|27.44|25.04|27.48|25.08|26.83|24.43|0
1677080100000|2023-02-22 15:35:00|27.42|25.02|27.46|25.06|27.54|25.14|27.15|24.75|0
1677080400000|2023-02-22 15:40:00|27.42|25.02|27.05|24.65|27.42|25.02|27.03|24.63|0
1677080700000|2023-02-22 15:45:00|27.03|24.63|26.6|24.2|27.03|24.63|26.54|24.14|0
1677081000000|2023-02-22 15:50:00|26.58|24.18|26.24|23.84|26.6|24.2|26.19|23.79|0
1677081300000|2023-02-22 15:55:00|26.26|23.86|26.02|23.62|26.32|23.92|25.88|23.48|0
1677081600000|2023-02-22 16:00:00|26.04|23.64|25.98|23.58|26.08|23.68|25.78|23.38|0
1677081900000|2023-02-22 16:05:00|25.96|23.56|25.88|23.48|26.11|23.71|25.78|23.38|0
1677082200000|2023-02-22 16:10:00|25.86|23.46|26.25|23.85|26.33|23.93|25.86|23.46|0
1677082500000|2023-02-22 16:15:00|26.26|23.86|26.29|23.89|26.45|24.05|26.21|23.81|0
1677082800000|2023-02-22 16:20:00|26.27|23.87|25.99|23.59|26.27|23.87|25.89|23.49|0
1677083100000|2023-02-22 16:25:00|25.97|23.57|26.11|23.71|26.19|23.79|25.95|23.55|0
1677083400000|2023-02-22 16:30:00|26.09|23.69|25.87|23.47|26.19|23.79|25.87|23.47|0
1677083700000|2023-02-22 16:35:00|25.85|23.45|26.2|23.8|26.22|23.82|25.68|23.28|0
1677084000000|2023-02-22 16:40:00|26.18|23.78|25.85|23.45|26.18|23.78|25.81|23.41|0
1677084300000|2023-02-22 16:45:00|25.87|23.47|26.1|23.7|26.18|23.78|25.81|23.41|0
1677084600000|2023-02-22 16:50:00|26.08|23.68|26.1|23.7|26.16|23.76|25.8|23.4|0
1677084900000|2023-02-22 16:55:00|26.08|23.68|25.77|23.37|26.18|23.78|25.77|23.37|0
1677085200000|2023-02-22 17:00:00|25.79|23.39|25.9|23.5|26.04|23.64|25.77|23.37|0
1677085500000|2023-02-22 17:05:00|25.86|23.46|25.75|23.35|25.9|23.5|25.57|23.17|0
1677085800000|2023-02-22 17:10:00|25.76|23.36|25.9|23.5|26.02|23.62|25.76|23.36|0
1677086100000|2023-02-22 17:15:00|25.88|23.48|25.44|23.04|25.88|23.48|25.36|22.96|0
1677086400000|2023-02-22 17:20:00|25.42|23.02|24.72|22.36|25.77|23.37|24.7|22.34|0
1677086700000|2023-02-22 17:25:00|24.7|22.34|24.81|22.45|24.81|22.45|24.54|22.2|0
1677087000000|2023-02-22 17:30:00|24.79|22.43|24.67|22.32|24.81|22.45|24.58|22.24|0
1677087300000|2023-02-22 17:35:00|24.69|22.34|24.56|22.22|24.73|22.38|24.44|22.11|0
1677087600000|2023-02-22 17:40:00|24.57|22.23|24.4|22.07|24.57|22.23|24.34|22.02|0
1677087900000|2023-02-22 17:45:00|24.38|22.06|24.55|22.21|24.61|22.27|24.28|21.97|0
1677088200000|2023-02-22 17:50:00|24.53|22.2|24.51|22.18|24.61|22.27|24.49|22.16|0
1677088500000|2023-02-22 17:55:00|24.53|22.19|24.62|22.27|24.67|22.32|24.51|22.18|0
1677088800000|2023-02-22 18:00:00|24.61|22.26|24.59|22.25|24.82|22.46|24.57|22.23|0
1677089100000|2023-02-22 18:05:00|24.57|22.23|24.43|22.1|24.63|22.28|24.37|22.05|0
1677089400000|2023-02-22 18:10:00|24.41|22.08|24.49|22.15|24.6|22.26|24.37|22.05|0
1677089700000|2023-02-22 18:15:00|24.51|22.17|24.33|22.01|24.51|22.17|24.27|21.96|0
1677090000000|2023-02-22 18:20:00|24.35|22.03|24.21|21.91|24.37|22.05|24.17|21.87|0
1677090300000|2023-02-22 18:25:00|24.23|21.92|24.06|21.76|24.23|21.92|24|21.71|0
1677090600000|2023-02-22 18:30:00|24.04|21.75|24.25|21.94|24.42|22.1|24.02|21.73|0
1677090900000|2023-02-22 18:35:00|24.23|21.92|24.07|21.78|24.4|22.08|24.03|21.74|0
1677091200000|2023-02-22 18:40:00|24.03|21.74|24.36|22.04|24.67|22.32|24.03|21.74|0
1677091500000|2023-02-22 18:45:00|24.34|22.02|24.49|22.16|24.63|22.28|24.33|22.01|0
1677091800000|2023-02-22 18:50:00|24.51|22.17|25.34|21.98|25.41|22.55|24.51|21.98|0
1677092100000|2023-02-22 18:55:00|25.32|21.96|25.2|21.84|25.34|21.98|25.13|21.77|0
1677092400000|2023-02-22 19:00:00|25.16|21.8|24.62|22.28|25.5|23.1|24.37|21.4|0
1677092700000|2023-02-22 19:05:00|24.56|22.22|24.6|22.26|25.07|22.69|24.08|21.79|0
1677093000000|2023-02-22 19:10:00|24.56|22.22|25.27|22.87|25.58|23.18|24.31|21.99|0
1677093300000|2023-02-22 19:15:00|25.31|22.91|25.03|22.65|25.96|23.56|24.99|22.61|0
1677093600000|2023-02-22 19:20:00|25.01|22.63|25.38|22.98|25.51|23.11|24.68|22.33|0
1677093900000|2023-02-22 19:25:00|25.32|22.92|25.51|23.11|25.65|23.25|25.25|22.85|0
1677094200000|2023-02-22 19:30:00|25.59|23.19|26.04|23.64|26.21|23.81|25.51|23.11|0
1677094500000|2023-02-22 19:35:00|26|23.6|26.09|23.69|26.21|23.81|25.76|23.36|0
1677094800000|2023-02-22 19:40:00|26.07|23.67|25.98|23.58|26.55|24.15|25.04|22.66|0
1677095100000|2023-02-22 19:45:00|26.02|23.62|25.51|23.11|26.4|24|25.48|23.08|0
1677095400000|2023-02-22 19:50:00|25.44|23.04|25.87|23.47|26.1|23.7|25.44|23.04|0
1677095700000|2023-02-22 19:55:00|25.95|23.55|26.36|23.96|26.39|23.99|25.92|23.52|0
1677096000000|2023-02-22 20:00:00|26.38|23.98|26.38|23.98|26.56|24.16|26.1|23.7|0
1677096300000|2023-02-22 20:05:00|26.3|23.9|26.15|23.75|26.41|24.01|25.92|23.52|0
1677096600000|2023-02-22 20:10:00|26.17|23.77|26.31|23.91|26.45|24.05|25.92|23.52|0
1677096900000|2023-02-22 20:15:00|26.29|23.89|26.19|23.79|26.41|24.01|25.87|23.47|0
1677097200000|2023-02-22 20:20:00|26.15|23.75|25.83|23.43|26.41|24.01|25.76|23.36|0
1677097500000|2023-02-22 20:25:00|25.85|23.45|26.31|23.91|26.33|23.93|25.68|23.28|0
1677097800000|2023-02-22 20:30:00|26.29|23.89|26.11|23.71|26.49|24.09|25.99|23.59|0
1677098100000|2023-02-22 20:35:00|26.13|23.73|26.6|24.2|26.6|24.2|25.97|23.57|0
1677098400000|2023-02-22 20:40:00|26.56|24.16|26.46|24.06|26.62|24.22|26.18|23.78|0
1677098700000|2023-02-22 20:45:00|26.52|24.12|26.3|23.9|26.6|24.2|26.16|23.76|0
1677099000000|2023-02-22 20:50:00|26.46|24.06|26.08|23.68|26.74|24.34|25.92|23.52|0
1677099300000|2023-02-22 20:55:00|26.04|23.64|25.51|23.11|26.14|23.74|25.51|23.11|0
1677099600000|2023-02-22 21:00:00|25.43|23.03|25.25|22.85|25.68|23.28|25.22|22.82|0
1677099900000|2023-02-22 21:05:00|25.27|22.87|25.37|22.97|25.37|22.97|25.16|22.76|0
1677100200000|2023-02-22 21:10:00|25.35|22.95|25.39|22.99|25.39|22.99|25.24|22.84|0
1677100500000|2023-02-22 21:15:00|25.38|22.96|25.41|22.99|25.41|22.99|25.33|22.92|0
1677100800000|2023-02-22 21:20:00|25.43|23.01|25.29|22.88|25.43|23.01|25.29|22.88|0
1677101100000|2023-02-22 21:25:00|25.31|22.9|25.35|22.94|25.37|22.95|25.27|22.86|0
1677101400000|2023-02-22 21:30:00|25.37|22.95|25.35|22.93|25.43|23.01|25.27|22.86|0
1677101700000|2023-02-22 21:35:00|25.33|22.92|25.29|22.88|25.35|22.93|25.25|22.84|0
1677102000000|2023-02-22 21:40:00|25.27|22.86|25.24|22.84|25.31|22.9|25.24|22.84|0
1677102300000|2023-02-22 21:45:00|25.22|22.82|25.25|22.85|25.28|22.88|25.2|22.8|0
1677102600000|2023-02-22 21:50:00|25.24|22.84|24.56|22.23|25.26|22.86|24.56|22.23|0
1677102900000|2023-02-22 21:55:00|24.58|22.24|24.62|22.27|24.78|22.42|24.58|22.24|0
1677103200000|2023-02-22 22:00:00|24.65|22.28|24.72|22.37|24.87|22.51|24.62|22.28|0
1677103500000|2023-02-22 22:05:00|24.73|22.38|24.73|22.38|24.79|22.43|24.72|22.37|0
1677103800000|2023-02-22 22:10:00|24.72|22.37|24.67|22.32|24.72|22.37|24.66|22.31|0
1677104100000|2023-02-22 22:15:00|24.66|22.31|24.65|22.3|24.8|22.44|24.64|22.3|0
1677104400000|2023-02-22 22:20:00|24.68|22.33|24.66|22.31|24.69|22.34|24.65|22.3|0
1677104700000|2023-02-22 22:25:00|24.61|22.26|24.56|22.22|24.63|22.28|24.54|22.2|0
1677105000000|2023-02-22 22:30:00|24.6|22.26|24.59|22.25|24.63|22.29|24.58|22.24|0
1677105300000|2023-02-22 22:35:00|24.58|22.24|24.58|22.24|24.58|22.24|24.57|22.23|0
1677105600000|2023-02-22 22:40:00|24.57|22.23|24.58|22.24|24.58|22.24|24.57|22.23|0
1677105900000|2023-02-22 22:45:00|24.57|22.23|24.56|22.22|24.57|22.23|24.56|22.22|0
1677106200000|2023-02-22 22:50:00|24.55|22.21|24.54|22.2|24.57|22.23|24.53|22.19|0
1677106500000|2023-02-22 22:55:00|24.55|22.21|24.53|22.19|24.55|22.21|24.52|22.18|0
1677106800000|2023-02-22 23:00:00|24.5|22.16|24.74|22.38|24.75|22.39|24.5|22.16|0
1677107100000|2023-02-22 23:05:00|24.72|22.37|24.82|22.46|24.88|22.51|24.72|22.37|0
1677107400000|2023-02-22 23:10:00|24.8|22.44|24.76|22.4|24.82|22.46|24.72|22.36|0
1677107700000|2023-02-22 23:15:00|24.74|22.38|24.72|22.36|24.8|22.44|24.68|22.33|0
1677108000000|2023-02-22 23:20:00|24.7|22.35|24.77|22.42|24.78|22.42|24.66|22.31|0
1677108300000|2023-02-22 23:25:00|24.76|22.4|24.6|22.25|24.76|22.4|24.6|22.25|0
1677108600000|2023-02-22 23:30:00|24.62|22.27|24.55|22.22|24.65|22.31|24.52|22.18|0
1677108900000|2023-02-22 23:35:00|24.56|22.23|24.69|22.34|24.71|22.36|24.56|22.23|0
1677109200000|2023-02-22 23:40:00|24.67|22.32|24.53|22.2|24.67|22.32|24.51|22.18|0
1677109500000|2023-02-22 23:45:00|24.55|22.21|24.49|22.16|24.55|22.21|24.45|22.12|0
1677109800000|2023-02-22 23:50:00|24.51|22.18|24.57|22.23|24.57|22.23|24.49|22.16|0
1677110100000|2023-02-22 23:55:00|24.55|22.21|24.49|22.16|24.55|22.21|24.47|22.14|0
1677110400000|2023-02-23 00:00:00|24.47|22.14|24.37|22.05|24.51|22.17|24.37|22.05|0
1677110700000|2023-02-23 00:05:00|24.35|22.03|24.41|22.08|24.41|22.08|24.29|21.98|0
1677111000000|2023-02-23 00:10:00|24.4|22.07|24.25|21.94|24.41|22.08|24.25|21.94|0
1677111300000|2023-02-23 00:15:00|24.31|21.99|24.38|22.06|24.39|22.06|24.31|21.99|0
1677111600000|2023-02-23 00:20:00|24.36|22.04|24.38|22.06|24.42|22.1|24.34|22.03|0
1677111900000|2023-02-23 00:25:00|24.36|22.04|24.32|22.01|24.36|22.04|24.28|21.97|0
1677112200000|2023-02-23 00:30:00|24.3|21.99|24.36|22.04|24.36|22.04|24.26|21.95|0
1677112500000|2023-02-23 00:35:00|24.34|22.02|24.42|22.09|24.43|22.1|24.34|22.02|0
1677112800000|2023-02-23 00:40:00|24.44|22.11|24.49|22.16|24.49|22.16|24.38|22.06|0
1677113100000|2023-02-23 00:45:00|24.47|22.14|24.41|22.09|24.47|22.14|24.4|22.07|0
1677113400000|2023-02-23 00:50:00|24.4|22.07|24.39|22.07|24.41|22.09|24.36|22.04|0
1677113700000|2023-02-23 00:55:00|24.37|22.05|24.39|22.07|24.43|22.11|24.35|22.03|0
1677114000000|2023-02-23 01:00:00|24.41|22.09|24.45|22.12|24.49|22.16|24.39|22.07|0
1677114300000|2023-02-23 01:05:00|24.43|22.1|24.51|22.17|24.51|22.17|24.39|22.07|0
1677114600000|2023-02-23 01:10:00|24.49|22.15|24.41|22.08|24.49|22.15|24.41|22.08|0
1677114900000|2023-02-23 01:15:00|24.39|22.07|24.31|21.99|24.43|22.1|24.31|21.99|0
1677115200000|2023-02-23 01:20:00|24.29|21.98|24.25|21.94|24.31|21.99|24.25|21.94|0
1677115500000|2023-02-23 01:25:00|24.27|21.96|24.25|21.94|24.27|21.96|24.21|21.9|0
1677115800000|2023-02-23 01:30:00|24.27|21.96|24.13|21.83|24.32|22.01|24.11|21.81|0
1677116100000|2023-02-23 01:35:00|24.17|21.87|24.11|21.81|24.21|21.9|24.11|21.81|0
1677116400000|2023-02-23 01:40:00|24.09|21.79|23.99|21.71|24.11|21.81|23.97|21.69|0
1677116700000|2023-02-23 01:45:00|23.97|21.69|24.01|21.72|24.01|21.72|23.95|21.67|0
1677117000000|2023-02-23 01:50:00|23.99|21.7|23.99|21.7|24.01|21.72|23.93|21.65|0
1677117300000|2023-02-23 01:55:00|24.01|21.72|23.95|21.67|24.01|21.72|23.93|21.65|0
1677117600000|2023-02-23 02:00:00|23.93|21.65|23.97|21.68|23.98|21.7|23.85|21.58|0
1677117900000|2023-02-23 02:05:00|23.95|21.67|23.96|21.68|23.98|21.7|23.93|21.65|0
1677118200000|2023-02-23 02:10:00|23.98|21.7|24.04|21.75|24.04|21.75|23.96|21.68|0
1677118500000|2023-02-23 02:15:00|24.02|21.73|23.85|21.57|24.02|21.73|23.83|21.56|0
1677118800000|2023-02-23 02:20:00|23.86|21.58|23.86|21.59|23.86|21.59|23.81|21.54|0
1677119100000|2023-02-23 02:25:00|23.88|21.61|23.96|21.68|23.96|21.68|23.88|21.61|0
1677119400000|2023-02-23 02:30:00|23.97|21.69|23.98|21.69|24|21.71|23.94|21.66|0
1677119700000|2023-02-23 02:35:00|23.96|21.67|23.99|21.71|23.99|21.71|23.94|21.66|0
1677120000000|2023-02-23 02:40:00|23.97|21.69|23.97|21.69|23.99|21.71|23.97|21.69|0
1677120300000|2023-02-23 02:45:00|23.95|21.67|23.89|21.62|23.97|21.69|23.89|21.62|0
1677120600000|2023-02-23 02:50:00|23.88|21.6|23.84|21.57|23.89|21.62|23.82|21.55|0
1677120900000|2023-02-23 02:55:00|23.85|21.58|23.83|21.56|23.85|21.58|23.82|21.55|0
1677121200000|2023-02-23 03:00:00|23.85|21.58|23.91|21.63|23.91|21.63|23.83|21.56|0
1677121500000|2023-02-23 03:05:00|23.89|21.61|23.87|21.6|23.91|21.63|23.83|21.56|0
1677121800000|2023-02-23 03:10:00|23.85|21.58|23.81|21.54|23.85|21.58|23.75|21.49|0
1677122100000|2023-02-23 03:15:00|23.79|21.53|23.85|21.58|23.87|21.59|23.79|21.53|0
1677122400000|2023-02-23 03:20:00|23.83|21.56|23.83|21.56|23.85|21.58|23.77|21.51|0
1677122700000|2023-02-23 03:25:00|23.81|21.54|23.79|21.52|23.83|21.56|23.77|21.5|0
1677123000000|2023-02-23 03:30:00|23.81|21.54|23.79|21.52|23.83|21.56|23.79|21.52|0
1677123300000|2023-02-23 03:35:00|23.8|21.54|23.84|21.57|23.84|21.57|23.78|21.52|0
1677123600000|2023-02-23 03:40:00|23.82|21.55|23.86|21.59|23.86|21.59|23.8|21.54|0
1677123900000|2023-02-23 03:45:00|23.84|21.57|23.86|21.59|23.9|21.62|23.84|21.57|0
1677124200000|2023-02-23 03:50:00|23.88|21.6|23.84|21.57|23.88|21.6|23.82|21.55|0
1677124500000|2023-02-23 03:55:00|23.82|21.55|23.87|21.6|23.87|21.6|23.82|21.55|0
1677124800000|2023-02-23 04:00:00|23.85|21.58|23.83|21.56|23.87|21.6|23.82|21.55|0
1677125100000|2023-02-23 04:05:00|23.81|21.55|23.83|21.56|23.83|21.56|23.8|21.53|0
1677125400000|2023-02-23 04:10:00|23.81|21.55|23.87|21.6|23.87|21.6|23.81|21.55|0
1677125700000|2023-02-23 04:15:00|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1677126000000|2023-02-23 04:20:00|23.85|21.58|23.91|21.63|23.93|21.65|23.85|21.58|0
1677126300000|2023-02-23 04:25:00|23.89|21.61|23.83|21.56|23.89|21.61|23.83|21.56|0
1677126600000|2023-02-23 04:30:00|23.85|21.57|23.84|21.57|23.86|21.59|23.83|21.56|0
1677126900000|2023-02-23 04:35:00|23.83|21.56|23.84|21.57|23.86|21.59|23.82|21.56|0
1677127200000|2023-02-23 04:40:00|23.82|21.55|23.8|21.54|23.82|21.55|23.8|21.54|0
1677127500000|2023-02-23 04:45:00|23.78|21.52|23.8|21.54|23.8|21.54|23.77|21.5|0
1677127800000|2023-02-23 04:50:00|23.78|21.53|23.8|21.53|23.82|21.55|23.78|21.52|0
1677128100000|2023-02-23 04:55:00|23.78|21.52|23.74|21.48|23.78|21.52|23.72|21.46|0
1677128400000|2023-02-23 05:00:00|23.76|21.5|23.74|21.48|23.78|21.51|23.72|21.46|0
1677128700000|2023-02-23 05:05:00|23.72|21.46|23.78|21.51|23.8|21.53|23.72|21.46|0
1677129000000|2023-02-23 05:10:00|23.8|21.53|23.83|21.56|23.83|21.56|23.78|21.51|0
1677129300000|2023-02-23 05:15:00|23.81|21.55|23.81|21.54|23.83|21.56|23.81|21.54|0
1677129600000|2023-02-23 05:20:00|23.79|21.53|23.81|21.54|23.83|21.56|23.79|21.53|0
1677129900000|2023-02-23 05:25:00|23.82|21.55|23.83|21.56|23.85|21.58|23.81|21.54|0
1677130200000|2023-02-23 05:30:00|23.85|21.58|23.9|21.63|23.92|21.65|23.83|21.56|0
1677130500000|2023-02-23 05:35:00|23.92|21.64|23.88|21.61|23.92|21.64|23.83|21.56|0
1677130800000|2023-02-23 05:40:00|23.9|21.63|23.88|21.61|23.9|21.63|23.84|21.57|0
1677131100000|2023-02-23 05:45:00|23.86|21.59|23.86|21.59|23.88|21.61|23.84|21.57|0
1677131400000|2023-02-23 05:50:00|23.88|21.61|23.9|21.62|23.92|21.64|23.88|21.61|0
1677131700000|2023-02-23 05:55:00|23.92|21.64|23.92|21.64|23.96|21.67|23.9|21.62|0
1677132000000|2023-02-23 06:00:00|23.9|21.62|23.86|21.58|23.9|21.62|23.8|21.53|0
1677132300000|2023-02-23 06:05:00|23.88|21.6|23.87|21.6|23.89|21.62|23.84|21.57|0
1677132600000|2023-02-23 06:10:00|23.89|21.62|23.93|21.65|23.95|21.67|23.87|21.6|0
1677132900000|2023-02-23 06:15:00|23.95|21.67|23.85|21.58|23.95|21.67|23.85|21.58|0
1677133200000|2023-02-23 06:20:00|23.86|21.59|23.83|21.56|23.87|21.6|23.83|21.56|0
1677133500000|2023-02-23 06:25:00|23.85|21.58|23.83|21.56|23.85|21.58|23.79|21.53|0
1677133800000|2023-02-23 06:30:00|23.82|21.55|23.79|21.52|23.83|21.56|23.75|21.49|0
1677134100000|2023-02-23 06:35:00|23.81|21.54|23.87|21.59|23.87|21.59|23.81|21.54|0
1677134400000|2023-02-23 06:40:00|23.88|21.61|23.81|21.54|23.88|21.61|23.79|21.52|0
1677134700000|2023-02-23 06:45:00|23.82|21.55|23.84|21.57|23.86|21.59|23.81|21.54|0
1677135000000|2023-02-23 06:50:00|23.86|21.59|23.8|21.54|23.86|21.59|23.78|21.52|0
1677135300000|2023-02-23 06:55:00|23.82|21.55|23.94|21.66|23.94|21.66|23.82|21.55|0
1677135600000|2023-02-23 07:00:00|23.95|21.67|23.99|21.71|24.01|21.73|23.92|21.64|0
1677135900000|2023-02-23 07:05:00|24.01|21.73|24.07|21.78|24.09|21.79|23.97|21.69|0
1677136200000|2023-02-23 07:10:00|24.09|21.79|23.91|21.64|24.09|21.79|23.91|21.64|0
1677136500000|2023-02-23 07:15:00|23.89|21.62|23.93|21.65|23.95|21.67|23.85|21.58|0
1677136800000|2023-02-23 07:20:00|23.95|21.67|23.98|21.69|23.99|21.7|23.93|21.65|0
1677137100000|2023-02-23 07:25:00|23.97|21.7|24.02|21.74|24.05|21.76|23.97|21.69|0
1677137400000|2023-02-23 07:30:00|24.04|21.75|24|21.72|24.06|21.77|23.97|21.68|0
1677137700000|2023-02-23 07:35:00|23.98|21.7|23.93|21.65|23.98|21.7|23.91|21.63|0
1677138000000|2023-02-23 07:40:00|23.91|21.63|23.94|21.66|23.96|21.68|23.9|21.63|0
1677138300000|2023-02-23 07:45:00|23.96|21.68|23.88|21.61|23.96|21.68|23.86|21.59|0
1677138600000|2023-02-23 07:50:00|23.9|21.63|23.92|21.64|23.94|21.66|23.88|21.61|0
1677138900000|2023-02-23 07:55:00|23.94|21.66|23.98|21.69|23.98|21.69|23.89|21.62|0
1677139200000|2023-02-23 08:00:00|24|21.71|23.92|21.64|24|21.71|23.73|21.47|0
1677139500000|2023-02-23 08:05:00|23.93|21.65|23.92|21.64|24.07|21.78|23.86|21.59|0
1677139800000|2023-02-23 08:10:00|23.9|21.62|23.8|21.53|24.01|21.73|23.8|21.53|0
1677140100000|2023-02-23 08:15:00|23.82|21.55|23.72|21.46|23.82|21.55|23.65|21.39|0
1677140400000|2023-02-23 08:20:00|23.7|21.45|23.55|21.31|23.7|21.45|23.53|21.29|0
1677140700000|2023-02-23 08:25:00|23.56|21.32|23.72|21.46|23.79|21.52|23.55|21.31|0
1677141000000|2023-02-23 08:30:00|23.7|21.44|23.41|21.18|23.7|21.44|23.34|21.12|0
1677141300000|2023-02-23 08:35:00|23.43|21.2|23.45|21.22|23.47|21.23|23.32|21.1|0
1677141600000|2023-02-23 08:40:00|23.49|21.25|23.56|21.32|23.56|21.32|23.41|21.18|0
1677141900000|2023-02-23 08:45:00|23.54|21.3|23.56|21.32|23.56|21.32|23.37|21.15|0
1677142200000|2023-02-23 08:50:00|23.58|21.33|23.65|21.4|23.67|21.42|23.47|21.23|0
1677142500000|2023-02-23 08:55:00|23.64|21.38|23.68|21.43|23.75|21.49|23.63|21.38|0
1677142800000|2023-02-23 09:00:00|23.67|21.42|23.43|21.2|23.67|21.42|23.42|21.19|0
1677143100000|2023-02-23 09:05:00|23.44|21.21|23.46|21.23|23.56|21.31|23.44|21.21|0
1677143400000|2023-02-23 09:10:00|23.48|21.24|23.55|21.31|23.57|21.33|23.46|21.23|0
1677143700000|2023-02-23 09:15:00|23.53|21.29|23.53|21.29|23.55|21.31|23.36|21.14|0
1677144000000|2023-02-23 09:20:00|23.55|21.31|24.2|21.9|24.36|22.04|23.49|21.26|0
1677144300000|2023-02-23 09:25:00|24.17|21.86|24.01|21.72|24.17|21.86|23.82|21.55|0
1677144600000|2023-02-23 09:30:00|23.99|21.7|24.2|21.9|24.26|21.95|23.89|21.62|0
1677144900000|2023-02-23 09:35:00|24.16|21.86|24|21.71|24.52|22.18|23.89|21.62|0
1677145200000|2023-02-23 09:40:00|23.98|21.7|24.05|21.76|24.09|21.8|23.94|21.66|0
1677145500000|2023-02-23 09:45:00|24.04|21.75|23.94|21.66|24.05|21.76|23.94|21.66|0
1677145800000|2023-02-23 09:50:00|23.96|21.67|23.97|21.69|24.01|21.73|23.86|21.59|0
1677146100000|2023-02-23 09:55:00|23.98|21.7|23.95|21.67|24.13|21.83|23.95|21.67|0
1677146400000|2023-02-23 10:00:00|23.97|21.69|24.04|21.75|24.05|21.76|23.89|21.62|0
1677146700000|2023-02-23 10:05:00|24.01|21.72|24.03|21.74|24.07|21.78|23.95|21.67|0
1677147000000|2023-02-23 10:10:00|23.97|21.69|23.62|21.37|24.08|21.79|23.62|21.37|0
1677147300000|2023-02-23 10:15:00|23.29|21.08|22.83|20.65|23.29|21.08|22.83|20.65|0
1677147600000|2023-02-23 10:20:00|22.85|20.67|22.94|20.75|22.98|20.79|22.85|20.67|0
1677147900000|2023-02-23 10:25:00|22.96|20.77|22.94|20.75|23.02|20.83|22.9|20.72|0
1677148200000|2023-02-23 10:30:00|22.96|20.77|23.01|20.82|23.04|20.85|22.92|20.74|0
1677148500000|2023-02-23 10:35:00|23.03|20.84|23.05|20.85|23.14|20.94|23.03|20.84|0
1677148800000|2023-02-23 10:40:00|23.03|20.84|23.12|20.92|23.18|20.97|23.01|20.82|0
1677149100000|2023-02-23 10:45:00|23.1|20.9|23.08|20.88|23.14|20.94|23.05|20.85|0
1677149400000|2023-02-23 10:50:00|23.1|20.9|23.05|20.86|23.1|20.9|23.01|20.82|0
1677149700000|2023-02-23 10:55:00|23.06|20.87|22.91|20.73|23.06|20.87|22.87|20.69|0
1677150000000|2023-02-23 11:00:00|22.89|20.71|22.67|20.51|22.89|20.71|22.63|20.47|0
1677150300000|2023-02-23 11:05:00|22.69|20.52|22.7|20.54|22.74|20.57|22.63|20.47|0
1677150600000|2023-02-23 11:10:00|22.71|20.55|22.91|20.72|22.91|20.72|22.7|20.54|0
1677150900000|2023-02-23 11:15:00|22.93|20.74|23.06|20.86|23.07|20.88|22.91|20.72|0
1677151200000|2023-02-23 11:20:00|23.09|20.89|23.09|20.89|23.15|20.94|23.05|20.86|0
1677151500000|2023-02-23 11:25:00|23.08|20.88|23.03|20.84|23.09|20.89|22.98|20.79|0
1677151800000|2023-02-23 11:30:00|23|20.81|22.99|20.8|23.05|20.86|22.98|20.79|0
1677152100000|2023-02-23 11:35:00|23.01|20.82|22.79|20.62|23.01|20.82|22.77|20.6|0
1677152400000|2023-02-23 11:40:00|22.81|20.63|22.73|20.56|22.81|20.63|22.69|20.53|0
1677152700000|2023-02-23 11:45:00|22.75|20.58|22.69|20.53|22.75|20.58|22.64|20.48|0
1677153000000|2023-02-23 11:50:00|22.67|20.51|22.65|20.5|22.69|20.53|22.58|20.43|0
1677153300000|2023-02-23 11:55:00|22.63|20.48|22.58|20.43|22.71|20.54|22.58|20.43|0
1677153600000|2023-02-23 12:00:00|22.6|20.44|22.52|20.38|22.69|20.53|22.46|20.33|0
1677153900000|2023-02-23 12:05:00|22.54|20.39|22.65|20.49|22.72|20.56|22.54|20.39|0
1677154200000|2023-02-23 12:10:00|22.63|20.47|22.54|20.39|22.63|20.47|22.5|20.36|0
1677154500000|2023-02-23 12:15:00|22.53|20.38|22.55|20.4|22.65|20.49|22.52|20.37|0
1677154800000|2023-02-23 12:20:00|22.57|20.42|22.51|20.37|22.57|20.42|22.51|20.37|0
1677155100000|2023-02-23 12:25:00|22.53|20.39|22.44|20.3|22.55|20.4|22.42|20.29|0
1677155400000|2023-02-23 12:30:00|22.46|20.32|22.57|20.42|22.57|20.42|22.44|20.3|0
1677155700000|2023-02-23 12:35:00|22.59|20.43|22.53|20.38|22.7|20.53|22.53|20.38|0
1677156000000|2023-02-23 12:40:00|22.55|20.4|22.71|20.55|22.71|20.55|22.54|20.39|0
1677156300000|2023-02-23 12:45:00|22.69|20.53|22.66|20.5|22.75|20.58|22.64|20.48|0
1677156600000|2023-02-23 12:50:00|22.64|20.48|22.75|20.58|22.77|20.6|22.64|20.48|0
1677156900000|2023-02-23 12:55:00|22.73|20.56|22.56|20.41|22.77|20.6|22.49|20.34|0
1677157200000|2023-02-23 13:00:00|22.5|20.36|22.63|20.48|22.67|20.51|22.41|20.28|0
1677157500000|2023-02-23 13:05:00|22.61|20.46|22.56|20.41|22.69|20.53|22.56|20.41|0
1677157800000|2023-02-23 13:10:00|22.54|20.39|22.48|20.34|22.56|20.41|22.41|20.27|0
1677158100000|2023-02-23 13:15:00|22.46|20.32|22.33|20.21|22.54|20.39|22.33|20.21|0
1677158400000|2023-02-23 13:20:00|22.35|20.22|22.3|20.17|22.41|20.27|22.26|20.14|0
1677158700000|2023-02-23 13:25:00|22.31|20.19|22.41|20.28|22.51|20.37|22.28|20.16|0
1677159000000|2023-02-23 13:30:00|22.45|20.31|22.9|20.72|23.19|20.98|22.23|20.11|0
1677159300000|2023-02-23 13:35:00|22.89|20.71|22.98|20.79|23.03|20.84|22.75|20.59|0
1677159600000|2023-02-23 13:40:00|23|20.81|22.82|20.64|23.09|20.89|22.75|20.59|0
1677159900000|2023-02-23 13:45:00|22.83|20.65|22.99|20.8|23.01|20.82|22.77|20.6|0
1677160200000|2023-02-23 13:50:00|22.97|20.79|22.69|20.53|22.99|20.8|22.66|20.5|0
1677160500000|2023-02-23 13:55:00|22.71|20.55|22.65|20.5|22.75|20.58|22.51|20.36|0
1677160800000|2023-02-23 14:00:00|22.64|20.48|22.56|20.41|22.71|20.55|22.52|20.38|0
1677161100000|2023-02-23 14:05:00|22.58|20.43|22.39|20.26|22.63|20.48|22.36|20.23|0
1677161400000|2023-02-23 14:10:00|22.41|20.28|22.08|19.98|22.41|20.28|22.06|19.96|0
1677161700000|2023-02-23 14:15:00|22.12|20.01|22.04|19.94|22.21|20.09|21.97|19.88|0
1677162000000|2023-02-23 14:20:00|22.03|19.93|22.04|19.94|22.1|19.99|21.92|19.83|0
1677162300000|2023-02-23 14:25:00|22.02|19.93|21.88|19.79|22.02|19.93|21.84|19.76|0
1677162600000|2023-02-23 14:30:00|21.9|19.81|22.09|19.99|22.17|20.06|21.79|19.71|0
1677162900000|2023-02-23 14:35:00|22.04|19.94|22.22|20.1|23.03|20.84|21.98|19.89|0
1677163200000|2023-02-23 14:40:00|22.18|20.07|22.18|20.07|22.38|20.25|21.91|19.82|0
1677163500000|2023-02-23 14:45:00|22.14|20.03|21.6|19.54|22.16|20.05|21.4|19.37|0
1677163800000|2023-02-23 14:50:00|21.65|19.59|21.44|19.4|21.72|19.65|21.37|19.33|0
1677164100000|2023-02-23 14:55:00|21.42|19.38|21.65|19.59|21.67|19.6|21.39|19.35|0
1677164400000|2023-02-23 15:00:00|21.63|19.57|21.99|19.9|22.01|19.91|21.4|19.36|0
1677164700000|2023-02-23 15:05:00|21.97|19.88|22.23|20.11|22.56|20.41|21.97|19.88|0
1677165000000|2023-02-23 15:10:00|22.17|20.06|22.22|20.11|22.56|20.41|22.17|20.06|0
1677165300000|2023-02-23 15:15:00|22.24|20.12|22.37|20.24|22.41|20.27|22.1|19.99|0
1677165600000|2023-02-23 15:20:00|22.33|20.21|22.17|20.06|22.44|20.31|22.15|20.04|0
1677165900000|2023-02-23 15:25:00|22.19|20.07|22.17|20.05|22.26|20.14|22.02|19.92|0
1677166200000|2023-02-23 15:30:00|22.18|20.07|22.04|19.94|22.83|20.66|22.04|19.94|0
1677166500000|2023-02-23 15:35:00|22.07|19.97|21.69|19.63|22.33|20.2|21.49|19.45|0
1677166800000|2023-02-23 15:40:00|21.73|19.66|22.09|19.99|22.13|20.02|21.71|19.64|0
1677167100000|2023-02-23 15:45:00|22.11|20|23.08|20.88|23.17|20.97|22.07|19.97|0
1677167400000|2023-02-23 15:50:00|23.12|20.92|22.65|20.5|23.17|20.97|22.14|20.03|0
1677167700000|2023-02-23 15:55:00|22.67|20.51|22.69|20.53|22.9|20.72|22.67|20.51|0
1677168000000|2023-02-23 16:00:00|22.76|20.6|22.44|20.31|22.76|20.6|22.33|20.21|0
1677168300000|2023-02-23 16:05:00|22.46|20.32|23.12|20.92|23.3|21.08|22.44|20.31|0
1677168600000|2023-02-23 16:10:00|23.14|20.94|23.1|20.9|23.16|20.95|22.82|20.65|0
1677168900000|2023-02-23 16:15:00|23.08|20.89|23.26|21.04|23.33|21.11|23.04|20.85|0
1677169200000|2023-02-23 16:20:00|23.29|21.08|23.47|21.23|23.58|21.34|23.29|21.08|0
1677169500000|2023-02-23 16:25:00|23.45|21.21|23.88|21.61|23.98|21.7|23.31|21.09|0
1677169800000|2023-02-23 16:30:00|23.9|21.62|23.84|21.57|24|21.71|23.74|21.48|0
1677170100000|2023-02-23 16:35:00|23.8|21.53|24.11|21.82|24.17|21.87|23.72|21.46|0
1677170400000|2023-02-23 16:40:00|24.13|21.84|24.51|22.18|24.82|22.45|24.09|21.8|0
1677170700000|2023-02-23 16:45:00|24.2|21.9|24.94|22.56|24.96|22.58|24.16|21.86|0
1677171000000|2023-02-23 16:50:00|24.96|22.58|25.3|22.9|25.3|22.9|24.9|22.53|0
1677171300000|2023-02-23 16:55:00|25.28|22.88|25.4|23|25.44|23.04|25.22|22.82|0
1677171600000|2023-02-23 17:00:00|25.46|23.06|25.28|22.88|25.48|23.08|25.22|22.82|0
1677171900000|2023-02-23 17:05:00|25.26|22.86|25.28|22.88|25.34|22.94|25.14|22.74|0
1677172200000|2023-02-23 17:10:00|25.3|22.9|25.18|22.78|25.51|23.11|25.16|22.76|0
1677172500000|2023-02-23 17:15:00|25.2|22.8|25.11|22.72|25.2|22.8|24.83|22.46|0
1677172800000|2023-02-23 17:20:00|25.13|22.74|25.01|22.63|25.51|23.11|24.99|22.61|0
1677173100000|2023-02-23 17:25:00|24.97|22.59|25.11|22.72|25.19|22.79|24.95|22.57|0
1677173400000|2023-02-23 17:30:00|25.17|22.77|24.8|22.44|25.29|22.89|24.72|22.37|0
1677173700000|2023-02-23 17:35:00|24.78|22.42|24.86|22.49|24.9|22.53|24.58|22.24|0
1677174000000|2023-02-23 17:40:00|24.88|22.51|24.66|22.31|25.07|22.68|24.6|22.26|0
1677174300000|2023-02-23 17:45:00|24.68|22.33|24.78|22.42|24.92|22.55|24.6|22.26|0
1677174600000|2023-02-23 17:50:00|24.74|22.38|24.78|22.42|24.8|22.44|24.6|22.25|0
1677174900000|2023-02-23 17:55:00|24.82|22.45|24.51|22.18|24.84|22.47|24.47|22.14|0
1677175200000|2023-02-23 18:00:00|24.49|22.16|24.59|22.25|24.77|22.42|24.19|21.89|0
1677175500000|2023-02-23 18:05:00|24.57|22.23|24.75|22.39|24.83|22.47|24.57|22.23|0
1677175800000|2023-02-23 18:10:00|24.77|22.41|24.75|22.39|24.83|22.47|24.63|22.28|0
1677176100000|2023-02-23 18:15:00|24.77|22.41|24.49|22.16|24.91|22.54|24.49|22.16|0
1677176400000|2023-02-23 18:20:00|24.51|22.17|24.57|22.23|24.65|22.3|24.43|22.1|0
1677176700000|2023-02-23 18:25:00|24.53|22.19|24.42|22.1|24.73|22.37|24.38|22.06|0
1677177000000|2023-02-23 18:30:00|24.4|22.08|24.48|22.15|24.71|22.35|24.4|22.08|0
1677177300000|2023-02-23 18:35:00|24.52|22.19|24.38|22.06|24.62|22.28|24.36|22.04|0
1677177600000|2023-02-23 18:40:00|24.34|22.02|24.28|21.97|24.42|22.09|23.93|21.65|0
1677177900000|2023-02-23 18:45:00|24.26|21.95|23.88|21.61|24.41|22.09|23.84|21.57|0
1677178200000|2023-02-23 18:50:00|23.84|21.57|23.71|21.45|23.98|21.7|23.63|21.38|0
1677178500000|2023-02-23 18:55:00|23.67|21.41|23.65|21.4|23.84|21.57|23.55|21.31|0
1677178800000|2023-02-23 19:00:00|23.61|21.36|23.67|21.41|23.86|21.59|23.51|21.27|0
1677179100000|2023-02-23 19:05:00|23.65|21.39|23.45|21.22|23.65|21.39|23.37|21.15|0
1677179400000|2023-02-23 19:10:00|23.43|21.2|23.08|20.88|23.57|21.32|23.05|20.85|0
1677179700000|2023-02-23 19:15:00|23.06|20.87|22.53|20.39|23.06|20.87|22.42|20.29|0
1677180000000|2023-02-23 19:20:00|22.52|20.37|22.38|20.25|22.55|20.4|22.31|20.19|0
1677180300000|2023-02-23 19:25:00|22.35|20.22|22.35|20.22|22.48|20.34|22.25|20.13|0
1677180600000|2023-02-23 19:30:00|22.27|20.15|21.98|19.88|22.36|20.23|21.81|19.73|0
1677180900000|2023-02-23 19:35:00|21.92|19.83|21.96|19.87|22.05|19.95|21.81|19.73|0
1677181200000|2023-02-23 19:40:00|21.94|19.85|21.97|19.88|22.12|20.01|21.87|19.78|0
1677181500000|2023-02-23 19:45:00|21.99|19.9|21.92|19.83|22.12|20.01|21.85|19.76|0
1677181800000|2023-02-23 19:50:00|21.94|19.85|21.99|19.89|22.17|20.06|21.88|19.8|0
1677182100000|2023-02-23 19:55:00|21.97|19.88|21.54|19.49|22.28|20.16|21.45|19.41|0
1677182400000|2023-02-23 20:00:00|21.5|19.46|20.98|18.99|21.5|19.46|20.97|18.97|0
1677182700000|2023-02-23 20:05:00|20.97|18.97|21.18|19.16|21.2|19.18|20.91|18.92|0
1677183000000|2023-02-23 20:10:00|21.14|19.13|20.89|18.9|21.18|19.16|20.81|18.82|0
1677183300000|2023-02-23 20:15:00|20.88|18.92|21.03|19.03|21.05|19.05|20.79|18.81|0
1677183600000|2023-02-23 20:20:00|21.07|19.06|20.89|18.9|21.19|19.17|20.84|18.85|0
1677183900000|2023-02-23 20:25:00|20.86|18.87|20.61|18.65|20.98|18.98|20.57|18.62|0
1677184200000|2023-02-23 20:30:00|20.59|18.63|20.57|18.61|20.71|18.74|20.49|18.54|0
1677184500000|2023-02-23 20:35:00|20.59|18.63|20.71|18.74|20.8|18.82|20.59|18.63|0
1677184800000|2023-02-23 20:40:00|20.68|18.71|20.66|18.69|20.8|18.82|20.59|18.63|0
1677185100000|2023-02-23 20:45:00|20.68|18.71|20.92|18.93|21.04|19.04|20.68|18.71|0
1677185400000|2023-02-23 20:50:00|20.94|18.94|20.95|18.96|22.34|20.21|20.78|18.8|0
1677185700000|2023-02-23 20:55:00|20.97|18.97|20.9|18.91|21.04|19.04|20.71|18.73|0
1677186000000|2023-02-23 21:00:00|20.88|18.89|21.06|19.05|21.06|19.05|20.79|18.81|0
1677186300000|2023-02-23 21:05:00|21.04|19.04|21.02|19.02|21.06|19.05|20.97|18.97|0
1677186600000|2023-02-23 21:10:00|21.04|19.03|21.09|19.08|21.13|19.11|21|19|0
1677186900000|2023-02-23 21:15:00|21.07|19.07|21.02|19.02|21.09|19.08|21.02|19.02|0
1677187200000|2023-02-23 21:20:00|21.04|19.03|21.12|19.11|21.12|19.11|21.02|19.02|0
1677187500000|2023-02-23 21:25:00|21.18|19.16|21.1|19.09|21.18|19.16|21.1|19.09|0
1677187800000|2023-02-23 21:30:00|21.09|19.08|21.03|19.03|21.16|19.14|21.03|19.03|0
1677188100000|2023-02-23 21:35:00|21.01|19.01|21.1|19.09|21.12|19.11|21|19|0
1677188400000|2023-02-23 21:40:00|21.12|19.11|21.14|19.12|21.15|19.14|21.11|19.1|0
1677188700000|2023-02-23 21:45:00|21.15|19.14|21.13|19.11|21.15|19.14|21.1|19.09|0
1677189000000|2023-02-23 21:50:00|21.12|19.12|21.15|19.14|21.15|19.14|21.12|19.1|0
1677189300000|2023-02-23 21:55:00|21.13|19.12|21.11|19.1|21.13|19.12|21.06|19.06|0
1677189600000|2023-02-23 22:00:00|21.1|19.09|21.06|19.05|21.11|19.1|21.03|19.03|0
1677189900000|2023-02-23 22:05:00|21.05|19.04|21.06|19.05|21.06|19.06|21.01|19.01|0
1677190200000|2023-02-23 22:10:00|21.01|19.01|20.99|19|21.01|19.01|20.99|18.99|0
1677190500000|2023-02-23 22:15:00|21.02|19.02|21|19|21.02|19.02|20.99|18.99|0
1677190800000|2023-02-23 22:20:00|20.99|18.99|21|19|21|19|20.99|18.99|0
1677191100000|2023-02-23 22:25:00|20.99|18.99|20.99|18.99|21|19|20.98|18.99|0
1677191400000|2023-02-23 22:30:00|21|19|21.01|19.01|21.02|19.02|20.99|18.99|0
1677191700000|2023-02-23 22:35:00|21|19|21.01|19.01|21.01|19.01|21|19|0
1677192000000|2023-02-23 22:40:00|21.02|19.02|21.02|19.01|21.02|19.02|21|19|0
1677192300000|2023-02-23 22:45:00|21.01|19.02|21.02|19.02|21.02|19.02|21.01|19.02|0
1677192600000|2023-02-23 22:50:00|21.01|19.01|21.01|19.01|21.02|19.02|21.01|19.01|0
1677192900000|2023-02-23 22:55:00|21.02|19.02|21.02|19.02|21.02|19.02|21.01|19.01|0
1677193200000|2023-02-23 23:00:00|21.04|19.03|21.11|19.1|21.19|19.17|21.04|19.03|0
1677193500000|2023-02-23 23:05:00|21.13|19.12|21.06|19.05|21.13|19.12|21.04|19.04|0
1677193800000|2023-02-23 23:10:00|21.07|19.06|21.15|19.13|21.17|19.15|21.06|19.05|0
1677194100000|2023-02-23 23:15:00|21.11|19.1|21.2|19.18|21.22|19.2|21.11|19.1|0
1677194400000|2023-02-23 23:20:00|21.22|19.2|21.29|19.26|21.31|19.28|21.2|19.18|0
1677194700000|2023-02-23 23:25:00|21.31|19.28|21.27|19.24|21.32|19.29|21.25|19.23|0
1677195000000|2023-02-23 23:30:00|21.25|19.23|21.29|19.26|21.29|19.27|21.23|19.21|0
1677195300000|2023-02-23 23:35:00|21.27|19.24|21.25|19.22|21.29|19.26|21.21|19.19|0
1677195600000|2023-02-23 23:40:00|21.23|19.21|21.3|19.27|21.3|19.27|21.23|19.21|0
1677195900000|2023-02-23 23:45:00|21.29|19.26|21.26|19.24|21.3|19.27|21.25|19.22|0
1677196200000|2023-02-23 23:50:00|21.24|19.22|21.19|19.17|21.26|19.24|21.17|19.16|0
1677196500000|2023-02-23 23:55:00|21.21|19.19|21.3|19.27|21.3|19.27|21.19|19.17|0
1677196800000|2023-02-24 00:00:00|21.31|19.28|21.21|19.19|21.37|19.33|21.17|19.15|0
1677197100000|2023-02-24 00:05:00|21.24|19.22|21.19|19.17|21.29|19.27|21.15|19.14|0
1677197400000|2023-02-24 00:10:00|21.17|19.15|21.15|19.14|21.2|19.18|21.11|19.1|0
1677197700000|2023-02-24 00:15:00|21.11|19.13|21.11|19.1|21.17|19.15|21.08|19.07|0
1677198000000|2023-02-24 00:20:00|21.09|19.09|21.04|19.04|21.09|19.09|21.01|19|0
1677198300000|2023-02-24 00:25:00|21.02|19.02|20.99|18.99|21.02|19.02|20.95|18.95|0
1677198600000|2023-02-24 00:30:00|21|19|20.93|18.94|21.06|19.05|20.91|18.92|0
1677198900000|2023-02-24 00:35:00|20.84|18.86|20.86|18.87|20.97|18.97|20.84|18.86|0
1677199200000|2023-02-24 00:40:00|20.88|18.89|20.95|18.95|20.96|18.97|20.88|18.89|0
1677199500000|2023-02-24 00:45:00|20.96|18.97|20.94|18.95|21|19|20.89|18.9|0
1677199800000|2023-02-24 00:50:00|20.93|18.93|20.92|18.92|20.96|18.97|20.89|18.9|0
1677200100000|2023-02-24 00:55:00|20.93|18.93|20.87|18.88|20.96|18.96|20.87|18.88|0
1677200400000|2023-02-24 01:00:00|20.85|18.87|20.61|18.64|20.85|18.87|20.52|18.57|0
1677200700000|2023-02-24 01:05:00|20.62|18.66|20.78|18.8|20.8|18.82|20.62|18.66|0
1677201000000|2023-02-24 01:10:00|20.76|18.79|20.78|18.8|20.78|18.8|20.73|18.75|0
1677201300000|2023-02-24 01:15:00|20.76|18.78|20.74|18.77|20.82|18.84|20.72|18.75|0
1677201600000|2023-02-24 01:20:00|20.72|18.75|20.72|18.75|20.78|18.8|20.69|18.72|0
1677201900000|2023-02-24 01:25:00|20.71|18.73|20.92|18.92|20.97|18.97|20.69|18.72|0
1677202200000|2023-02-24 01:30:00|20.93|18.94|21.15|19.13|21.31|19.28|20.92|18.92|0
1677202500000|2023-02-24 01:35:00|21.16|19.15|21.14|19.13|21.2|19.18|21.09|19.08|0
1677202800000|2023-02-24 01:40:00|21.16|19.15|21.11|19.1|21.18|19.16|21.09|19.08|0
1677203100000|2023-02-24 01:45:00|21.1|19.09|20.98|18.98|21.14|19.13|20.96|18.97|0
1677203400000|2023-02-24 01:50:00|20.96|18.97|21|19|21|19|20.94|18.95|0
1677203700000|2023-02-24 01:55:00|20.98|18.98|21.01|19.01|21.05|19.05|20.94|18.95|0
1677204000000|2023-02-24 02:00:00|21.03|19.03|21.01|19.01|21.07|19.06|20.98|18.98|0
1677204300000|2023-02-24 02:05:00|21|19|20.96|18.96|21.12|19.11|20.96|18.96|0
1677204600000|2023-02-24 02:10:00|20.98|18.98|21.03|19.03|21.05|19.04|20.92|18.93|0
1677204900000|2023-02-24 02:15:00|21.01|19.01|21.1|19.09|21.15|19.14|20.97|18.98|0
1677205200000|2023-02-24 02:20:00|21.08|19.07|21.1|19.09|21.15|19.14|21.08|19.07|0
1677205500000|2023-02-24 02:25:00|21.08|19.07|21.08|19.07|21.1|19.09|21.04|19.04|0
1677205800000|2023-02-24 02:30:00|21.1|19.09|21.14|19.13|21.15|19.13|21.08|19.07|0
1677206100000|2023-02-24 02:35:00|21.15|19.15|21.11|19.1|21.17|19.16|21.11|19.1|0
1677206400000|2023-02-24 02:40:00|21.13|19.12|21.09|19.08|21.13|19.12|21|19|0
1677206700000|2023-02-24 02:45:00|21.11|19.1|21.04|19.03|21.11|19.1|21|19|0
1677207000000|2023-02-24 02:50:00|21.05|19.04|21.11|19.1|21.11|19.1|21.02|19.02|0
1677207300000|2023-02-24 02:55:00|21.12|19.11|21.05|19.05|21.14|19.13|21.03|19.03|0
1677207600000|2023-02-24 03:00:00|21.04|19.04|21|19|21.05|19.05|20.98|18.98|0
1677207900000|2023-02-24 03:05:00|21.01|19.01|20.94|18.95|21.03|19.03|20.92|18.93|0
1677208200000|2023-02-24 03:10:00|20.92|18.93|20.92|18.93|20.94|18.95|20.91|18.91|0
1677208500000|2023-02-24 03:15:00|20.91|18.91|20.89|18.9|20.91|18.91|20.85|18.87|0
1677208800000|2023-02-24 03:20:00|20.9|18.91|20.94|18.94|20.94|18.95|20.87|18.88|0
1677209100000|2023-02-24 03:25:00|20.92|18.93|20.88|18.89|20.92|18.93|20.87|18.88|0
1677209400000|2023-02-24 03:30:00|20.87|18.88|20.81|18.83|20.88|18.89|20.76|18.78|0
1677209700000|2023-02-24 03:35:00|20.83|18.85|20.83|18.84|20.85|18.86|20.79|18.81|0
1677210000000|2023-02-24 03:40:00|20.81|18.83|20.83|18.84|20.85|18.86|20.81|18.83|0
1677210300000|2023-02-24 03:45:00|20.84|18.86|20.83|18.84|20.86|18.87|20.83|18.84|0
1677210600000|2023-02-24 03:50:00|20.81|18.83|20.81|18.82|20.86|18.87|20.81|18.82|0
1677210900000|2023-02-24 03:55:00|20.79|18.81|20.81|18.82|20.84|18.86|20.77|18.79|0
1677211200000|2023-02-24 04:00:00|20.79|18.81|20.8|18.82|20.82|18.84|20.77|18.79|0
1677211500000|2023-02-24 04:05:00|20.82|18.84|20.84|18.85|20.84|18.85|20.8|18.82|0
1677211800000|2023-02-24 04:10:00|20.86|18.87|20.91|18.92|20.94|18.95|20.86|18.87|0
1677212100000|2023-02-24 04:15:00|20.92|18.93|20.96|18.96|20.96|18.96|20.91|18.92|0
1677212400000|2023-02-24 04:20:00|20.97|18.97|20.94|18.95|21.01|19.01|20.94|18.95|0
1677212700000|2023-02-24 04:25:00|20.96|18.96|20.97|18.98|20.97|18.98|20.94|18.95|0
1677213000000|2023-02-24 04:30:00|20.96|18.96|20.95|18.96|20.97|18.98|20.95|18.96|0
1677213300000|2023-02-24 04:35:00|20.97|18.98|21.06|19.05|21.08|19.07|20.95|18.96|0
1677213600000|2023-02-24 04:40:00|21.08|19.07|21.04|19.04|21.08|19.07|20.99|18.99|0
1677213900000|2023-02-24 04:45:00|21.02|19.02|21.04|19.04|21.08|19.07|21.02|19.02|0
1677214200000|2023-02-24 04:50:00|21.02|19.02|21.02|19.02|21.06|19.05|21|19|0
1677214500000|2023-02-24 04:55:00|21.04|19.03|21.04|19.03|21.06|19.05|21.02|19.02|0
1677214800000|2023-02-24 05:00:00|21.05|19.05|21.04|19.03|21.05|19.05|21|19|0
1677215100000|2023-02-24 05:05:00|21.02|19.02|21|19|21.05|19.05|21|19|0
1677215400000|2023-02-24 05:10:00|20.98|18.98|20.91|18.92|21.02|19.01|20.89|18.9|0
1677215700000|2023-02-24 05:15:00|20.9|18.91|20.89|18.9|20.91|18.92|20.86|18.87|0
1677216000000|2023-02-24 05:20:00|20.87|18.88|20.87|18.88|20.91|18.92|20.85|18.87|0
1677216300000|2023-02-24 05:25:00|20.85|18.87|20.9|18.91|20.92|18.93|20.85|18.87|0
1677216600000|2023-02-24 05:30:00|20.92|18.93|21.02|19.02|21.03|19.03|20.92|18.93|0
1677216900000|2023-02-24 05:35:00|21.01|19.01|20.96|18.96|21.01|19.01|20.92|18.93|0
1677217200000|2023-02-24 05:40:00|20.97|18.98|20.99|18.99|21.01|19.01|20.95|18.96|0
1677217500000|2023-02-24 05:45:00|21.01|19.01|20.99|18.99|21.01|19.01|20.99|18.99|0
1677217800000|2023-02-24 05:50:00|21.01|19.01|20.99|18.99|21.02|19.02|20.99|18.99|0
1677218100000|2023-02-24 05:55:00|20.97|18.97|20.99|18.99|21|19|20.93|18.94|0
1677218400000|2023-02-24 06:00:00|21|19|20.98|18.99|21|19|20.91|18.92|0
1677218700000|2023-02-24 06:05:00|20.97|18.97|20.98|18.98|21|19|20.97|18.97|0
1677219000000|2023-02-24 06:10:00|20.97|18.97|21.03|19.03|21.05|19.05|20.95|18.95|0
1677219300000|2023-02-24 06:15:00|21.05|19.05|21.1|19.09|21.12|19.11|21.05|19.05|0
1677219600000|2023-02-24 06:20:00|21.12|19.11|21|19|21.12|19.11|21|19|0
1677219900000|2023-02-24 06:25:00|21.01|19.01|20.98|18.98|21.01|19.01|20.98|18.98|0
1677220200000|2023-02-24 06:30:00|20.94|18.95|20.94|18.95|20.98|18.98|20.94|18.95|0
1677220500000|2023-02-24 06:35:00|20.96|18.96|20.99|18.99|21.01|19.01|20.96|18.96|0
1677220800000|2023-02-24 06:40:00|20.97|18.98|20.92|18.93|20.97|18.98|20.89|18.9|0
1677221100000|2023-02-24 06:45:00|20.94|18.94|20.94|18.94|20.94|18.94|20.9|18.91|0
1677221400000|2023-02-24 06:50:00|20.92|18.93|20.86|18.88|20.92|18.93|20.85|18.86|0
1677221700000|2023-02-24 06:55:00|20.87|18.89|20.93|18.94|20.97|18.97|20.87|18.89|0
1677222000000|2023-02-24 07:00:00|20.97|18.97|21.07|19.07|21.09|19.08|20.97|18.97|0
1677222300000|2023-02-24 07:05:00|21.06|19.05|21.14|19.13|21.23|19.21|21.06|19.05|0
1677222600000|2023-02-24 07:10:00|21.13|19.11|21.16|19.15|21.2|19.18|21.07|19.07|0
1677222900000|2023-02-24 07:15:00|21.17|19.16|21.14|19.13|21.2|19.18|21.13|19.11|0
1677223200000|2023-02-24 07:20:00|21.12|19.11|21.57|19.52|21.57|19.52|20.97|18.97|0
1677223500000|2023-02-24 07:25:00|21.56|19.5|21.54|19.48|21.57|19.52|21.5|19.45|0
1677223800000|2023-02-24 07:30:00|21.55|19.5|21.59|19.53|21.63|19.57|21.52|19.47|0
1677224100000|2023-02-24 07:35:00|21.57|19.52|21.61|19.55|21.62|19.56|21.56|19.51|0
1677224400000|2023-02-24 07:40:00|21.59|19.53|21.6|19.55|21.62|19.56|21.55|19.5|0
1677224700000|2023-02-24 07:45:00|21.62|19.56|21.59|19.54|21.69|19.63|21.58|19.52|0
1677225000000|2023-02-24 07:50:00|21.6|19.55|21.62|19.56|21.66|19.59|21.58|19.53|0
1677225300000|2023-02-24 07:55:00|21.64|19.58|21.62|19.56|21.66|19.59|21.62|19.56|0
1677225600000|2023-02-24 08:00:00|21.65|19.58|21.53|19.48|21.71|19.64|21.51|19.46|0
1677225900000|2023-02-24 08:05:00|21.54|19.49|21.63|19.57|21.67|19.61|21.47|19.43|0
1677226200000|2023-02-24 08:10:00|21.65|19.59|21.72|19.65|21.74|19.67|21.65|19.59|0
1677226500000|2023-02-24 08:15:00|21.74|19.67|21.74|19.67|21.87|19.79|21.7|19.64|0
1677226800000|2023-02-24 08:20:00|21.76|19.69|21.81|19.73|21.85|19.77|21.74|19.67|0
1677227100000|2023-02-24 08:25:00|21.82|19.74|21.65|19.58|21.85|19.77|21.63|19.57|0
1677227400000|2023-02-24 08:30:00|21.64|19.57|21.63|19.57|21.68|19.62|21.52|19.47|0
1677227700000|2023-02-24 08:35:00|21.65|19.58|21.64|19.57|21.7|19.63|21.61|19.55|0
1677228000000|2023-02-24 08:40:00|21.61|19.55|21.66|19.6|21.72|19.65|21.53|19.48|0
1677228300000|2023-02-24 08:45:00|21.68|19.61|21.79|19.71|21.82|19.75|21.64|19.58|0
1677228600000|2023-02-24 08:50:00|21.77|19.7|21.82|19.74|21.84|19.76|21.73|19.66|0
1677228900000|2023-02-24 08:55:00|21.84|19.76|21.86|19.78|21.86|19.78|21.82|19.74|0
1677229200000|2023-02-24 09:00:00|21.84|19.76|21.78|19.71|21.86|19.78|21.76|19.69|0
1677229500000|2023-02-24 09:05:00|21.76|19.69|21.78|19.71|21.86|19.77|21.76|19.69|0
1677229800000|2023-02-24 09:10:00|21.76|19.69|21.71|19.64|21.78|19.71|21.58|19.53|0
1677230100000|2023-02-24 09:15:00|21.73|19.66|21.65|19.59|21.76|19.69|21.61|19.56|0
1677230400000|2023-02-24 09:20:00|21.67|19.61|21.78|19.7|21.81|19.74|21.67|19.61|0
1677230700000|2023-02-24 09:25:00|21.8|19.72|21.81|19.74|21.83|19.75|21.74|19.67|0
1677231000000|2023-02-24 09:30:00|21.83|19.75|21.76|19.68|21.83|19.75|21.76|19.68|0
1677231300000|2023-02-24 09:35:00|21.77|19.7|21.72|19.65|21.79|19.72|21.72|19.65|0
1677231600000|2023-02-24 09:40:00|21.7|19.63|21.83|19.75|21.84|19.76|21.7|19.63|0
1677231900000|2023-02-24 09:45:00|21.84|19.76|21.94|19.85|21.97|19.88|21.83|19.75|0
1677232200000|2023-02-24 09:50:00|21.92|19.83|21.9|19.81|21.92|19.83|21.9|19.81|0
1677232500000|2023-02-24 09:55:00|21.92|19.83|21.93|19.84|21.97|19.88|21.92|19.83|0
1677232800000|2023-02-24 10:00:00|21.95|19.86|21.92|19.83|21.99|19.89|21.91|19.83|0
1677233100000|2023-02-24 10:05:00|21.93|19.84|21.84|19.76|21.95|19.86|21.78|19.71|0
1677233400000|2023-02-24 10:10:00|21.82|19.74|22.04|19.94|22.08|19.97|21.82|19.74|0
1677233700000|2023-02-24 10:15:00|22.06|19.96|22.06|19.96|22.13|20.02|22.02|19.92|0
1677234000000|2023-02-24 10:20:00|22.08|19.97|22.09|19.99|22.14|20.03|22.06|19.96|0
1677234300000|2023-02-24 10:25:00|22.11|20|21.98|19.89|22.11|20|21.94|19.85|0
1677234600000|2023-02-24 10:30:00|22.02|19.92|22.05|19.95|22.09|19.99|22.02|19.92|0
1677234900000|2023-02-24 10:35:00|22.03|19.94|22.13|20.02|22.14|20.04|22|19.9|0
1677235200000|2023-02-24 10:40:00|22.14|20.03|22.22|20.1|22.22|20.1|22.14|20.02|0
1677235500000|2023-02-24 10:45:00|22.24|20.12|22.23|20.12|22.29|20.17|22.2|20.08|0
1677235800000|2023-02-24 10:50:00|22.22|20.1|22.16|20.05|22.22|20.1|22.14|20.03|0
1677236100000|2023-02-24 10:55:00|22.18|20.06|22.12|20.01|22.2|20.08|22.08|19.98|0
1677236400000|2023-02-24 11:00:00|22.14|20.03|22.3|20.18|22.34|20.21|22.14|20.03|0
1677236700000|2023-02-24 11:05:00|22.32|20.2|22.4|20.26|22.45|20.32|22.32|20.2|0
1677237000000|2023-02-24 11:10:00|22.38|20.25|22.56|20.42|22.56|20.42|22.38|20.25|0
1677237300000|2023-02-24 11:15:00|22.55|20.4|22.66|20.5|22.68|20.52|22.49|20.35|0
1677237600000|2023-02-24 11:20:00|22.68|20.52|22.56|20.41|22.7|20.53|22.54|20.4|0
1677237900000|2023-02-24 11:25:00|22.54|20.4|22.62|20.46|22.62|20.46|22.47|20.33|0
1677238200000|2023-02-24 11:30:00|22.64|20.48|22.63|20.48|22.67|20.51|22.52|20.38|0
1677238500000|2023-02-24 11:35:00|22.65|20.5|22.65|20.5|22.69|20.53|22.58|20.43|0
1677238800000|2023-02-24 11:40:00|22.67|20.51|22.84|20.67|22.84|20.67|22.67|20.51|0
1677239100000|2023-02-24 11:45:00|22.83|20.66|22.83|20.66|22.91|20.73|22.15|20.04|0
1677239400000|2023-02-24 11:50:00|22.81|20.64|22.85|20.67|22.89|20.71|22.77|20.61|0
1677239700000|2023-02-24 11:55:00|22.83|20.66|22.73|20.57|22.87|20.69|22.72|20.55|0
1677240000000|2023-02-24 12:00:00|22.72|20.55|22.79|20.62|22.96|20.78|22.72|20.55|0
1677240300000|2023-02-24 12:05:00|22.83|20.65|22.77|20.6|22.89|20.71|22.75|20.58|0
1677240600000|2023-02-24 12:10:00|22.79|20.62|22.71|20.55|22.86|20.69|22.71|20.55|0
1677240900000|2023-02-24 12:15:00|22.73|20.57|22.73|20.56|22.75|20.58|22.63|20.48|0
1677241200000|2023-02-24 12:20:00|22.71|20.55|22.8|20.63|22.88|20.7|22.67|20.51|0
1677241500000|2023-02-24 12:25:00|22.82|20.65|22.74|20.58|22.82|20.65|22.69|20.53|0
1677241800000|2023-02-24 12:30:00|22.76|20.6|22.82|20.65|22.84|20.66|22.74|20.57|0
1677242100000|2023-02-24 12:35:00|22.84|20.66|22.91|20.73|22.95|20.77|22.8|20.63|0
1677242400000|2023-02-24 12:40:00|22.92|20.74|22.72|20.56|22.92|20.74|22.68|20.52|0
1677242700000|2023-02-24 12:45:00|22.7|20.54|23|20.81|23.07|20.88|22.7|20.54|0
1677243000000|2023-02-24 12:50:00|23.02|20.82|23.01|20.82|23.07|20.88|22.9|20.72|0
1677243300000|2023-02-24 12:55:00|23.03|20.84|23.05|20.86|23.07|20.87|22.99|20.8|0
1677243600000|2023-02-24 13:00:00|23.03|20.84|23.22|21.01|23.26|21.05|23.03|20.84|0
1677243900000|2023-02-24 13:05:00|23.2|20.99|23.26|21.05|23.3|21.08|23.18|20.98|0
1677244200000|2023-02-24 13:10:00|23.24|21.03|23.38|21.15|23.38|21.15|23.16|20.96|0
1677244500000|2023-02-24 13:15:00|23.4|21.17|23.22|21.01|23.42|21.19|23.2|20.99|0
1677244800000|2023-02-24 13:20:00|23.24|21.03|23.16|20.95|23.28|21.06|23.16|20.95|0
1677245100000|2023-02-24 13:25:00|23.18|20.97|23.32|21.1|23.35|21.13|23.04|20.85|0
1677245400000|2023-02-24 13:30:00|23.95|21.67|24.54|22.2|24.73|22.38|23.63|21.38|0
1677245700000|2023-02-24 13:35:00|24.57|22.23|25.42|23.02|25.52|23.12|24.57|22.23|0
1677246000000|2023-02-24 13:40:00|25.44|23.04|25.54|23.14|25.62|23.22|25.28|22.88|0
1677246300000|2023-02-24 13:45:00|25.56|23.16|25.24|22.84|25.62|23.22|25.2|22.8|0
1677246600000|2023-02-24 13:50:00|25.26|22.86|25.12|22.73|25.36|22.96|25.1|22.71|0
1677246900000|2023-02-24 13:55:00|25.1|22.71|25.24|22.84|25.24|22.84|24.85|22.48|0
1677247200000|2023-02-24 14:00:00|25.28|22.88|25.16|22.76|25.34|22.94|25.05|22.67|0
1677247500000|2023-02-24 14:05:00|25.24|22.84|25.28|22.88|25.36|22.96|25.14|22.74|0
1677247800000|2023-02-24 14:10:00|25.26|22.86|25.39|22.99|25.49|23.09|25.24|22.84|0
1677248100000|2023-02-24 14:15:00|25.41|23.01|25.71|23.31|25.71|23.31|25.41|23.01|0
1677248400000|2023-02-24 14:20:00|25.69|23.29|25.59|23.19|25.71|23.31|25.47|23.07|0
1677248700000|2023-02-24 14:25:00|25.57|23.17|25.39|22.99|25.61|23.21|25.29|22.89|0
1677249000000|2023-02-24 14:30:00|25.49|23.09|25.06|22.68|25.57|23.17|24.98|22.6|0
1677249300000|2023-02-24 14:35:00|25.13|22.73|24.69|22.34|25.39|22.99|24.63|22.29|0
1677249600000|2023-02-24 14:40:00|24.67|22.32|26.38|23.98|26.38|23.98|24.63|22.29|0
1677249900000|2023-02-24 14:45:00|26.36|23.96|26.65|24.25|26.86|24.46|26.36|23.96|0
1677250200000|2023-02-24 14:50:00|26.67|24.27|26.44|24.04|26.81|24.41|26.44|24.04|0
1677250500000|2023-02-24 14:55:00|26.46|24.06|26.62|24.22|26.81|24.41|26.23|23.83|0
1677250800000|2023-02-24 15:00:00|26.61|24.21|26.19|23.79|26.89|24.49|25.95|23.55|0
1677251100000|2023-02-24 15:05:00|26.17|23.77|26.41|24.01|26.62|24.22|25.87|23.47|0
1677251400000|2023-02-24 15:10:00|26.48|24.08|26.77|24.37|26.83|24.43|26.33|23.93|0
1677251700000|2023-02-24 15:15:00|26.7|24.3|26.89|24.49|27.1|24.7|26.6|24.2|0
1677252000000|2023-02-24 15:20:00|26.87|24.47|27.01|24.61|27.1|24.7|26.7|24.3|0
1677252300000|2023-02-24 15:25:00|27.06|24.66|26.73|24.33|27.1|24.7|26.49|24.09|0
1677252600000|2023-02-24 15:30:00|26.77|24.37|26.77|24.37|27.08|24.68|26.64|24.24|0
1677252900000|2023-02-24 15:35:00|26.75|24.35|26.87|24.47|26.98|24.58|26.52|24.12|0
1677253200000|2023-02-24 15:40:00|26.89|24.49|26.64|24.24|27.12|24.72|26.64|24.24|0
1677253500000|2023-02-24 15:45:00|26.68|24.28|26.87|24.47|26.87|24.47|26.35|23.95|0
1677253800000|2023-02-24 15:50:00|26.89|24.49|27.05|24.65|27.14|24.74|26.87|24.47|0
1677254100000|2023-02-24 15:55:00|27.1|24.7|26.91|24.51|27.24|24.84|26.84|24.44|0
1677254400000|2023-02-24 16:00:00|26.86|24.46|26.97|24.57|26.97|24.57|26.68|24.28|0
1677254700000|2023-02-24 16:05:00|26.95|24.55|26.47|24.07|26.95|24.55|26.36|23.96|0
1677255000000|2023-02-24 16:10:00|26.45|24.05|26.4|24|26.49|24.09|26.24|23.84|0
1677255300000|2023-02-24 16:15:00|26.42|24.02|26.26|23.86|26.43|24.03|26.05|23.65|0
1677255600000|2023-02-24 16:20:00|26.24|23.84|26.19|23.79|26.46|24.06|26.01|23.61|0
1677255900000|2023-02-24 16:25:00|26.17|23.77|25.3|22.9|26.17|23.77|25.14|22.75|0
1677256200000|2023-02-24 16:30:00|25.25|22.85|25.2|22.8|25.5|23.1|24.97|22.59|0
1677256500000|2023-02-24 16:35:00|25.18|22.78|25.48|23.08|25.54|23.14|25.18|22.78|0
1677256800000|2023-02-24 16:40:00|25.54|23.14|24.93|22.55|25.54|23.14|24.74|22.39|0
1677257100000|2023-02-24 16:45:00|24.91|22.53|24.64|22.29|24.95|22.57|24.52|22.18|0
1677257400000|2023-02-24 16:50:00|24.62|22.27|24.74|22.38|24.74|22.38|24.21|21.91|0
1677257700000|2023-02-24 16:55:00|24.7|22.35|24.84|22.47|24.94|22.57|24.57|22.23|0
1677258000000|2023-02-24 17:00:00|24.82|22.46|25.07|22.68|25.09|22.7|24.66|22.31|0
1677258300000|2023-02-24 17:05:00|25.02|22.64|25.06|22.68|25.25|22.85|25|22.62|0
1677258600000|2023-02-24 17:10:00|25.04|22.66|24.88|22.51|25.15|22.75|24.88|22.51|0
1677258900000|2023-02-24 17:15:00|24.86|22.49|25.21|22.81|25.31|22.91|24.84|22.47|0
1677259200000|2023-02-24 17:20:00|25.19|22.79|25.06|22.67|25.29|22.89|24.96|22.58|0
1677259500000|2023-02-24 17:25:00|25.08|22.69|25.1|22.71|25.34|22.94|25|22.62|0
1677259800000|2023-02-24 17:30:00|25.08|22.69|25.22|22.82|25.26|22.86|24.79|22.43|0
1677260100000|2023-02-24 17:35:00|25.18|22.78|25.38|22.98|25.4|23|25.14|22.75|0
1677260400000|2023-02-24 17:40:00|25.36|22.96|25.54|23.14|25.58|23.18|25.32|22.92|0
1677260700000|2023-02-24 17:45:00|25.56|23.16|25.74|23.34|25.8|23.4|25.54|23.14|0
1677261000000|2023-02-24 17:50:00|25.76|23.36|25.73|23.33|25.82|23.42|25.66|23.26|0
1677261300000|2023-02-24 17:55:00|25.74|23.34|25.86|23.46|25.9|23.5|25.74|23.34|0
1677261600000|2023-02-24 18:00:00|25.88|23.48|25.82|23.42|25.94|23.54|25.66|23.26|0
1677261900000|2023-02-24 18:05:00|25.84|23.44|26.06|23.66|26.1|23.7|25.78|23.38|0
1677262200000|2023-02-24 18:10:00|26.04|23.64|26.02|23.62|26.12|23.72|25.96|23.56|0
1677262500000|2023-02-24 18:15:00|26.06|23.66|25.79|23.39|26.06|23.66|25.79|23.39|0
1677262800000|2023-02-24 18:20:00|25.77|23.37|25.47|23.07|25.81|23.41|25.37|22.97|0
1677263100000|2023-02-24 18:25:00|25.45|23.05|25.45|23.05|25.51|23.11|25.29|22.89|0
1677263400000|2023-02-24 18:30:00|25.49|23.09|25.65|23.25|25.91|23.51|25.45|23.05|0
1677263700000|2023-02-24 18:35:00|25.63|23.23|25.44|23.04|25.65|23.25|25.42|23.02|0
1677264000000|2023-02-24 18:40:00|25.42|23.02|25.26|22.86|25.46|23.06|25.22|22.82|0
1677264300000|2023-02-24 18:45:00|25.24|22.84|25.14|22.74|25.32|22.92|24.99|22.61|0
1677264600000|2023-02-24 18:50:00|25.16|22.76|24.93|22.56|25.18|22.78|24.91|22.54|0
1677264900000|2023-02-24 18:55:00|24.91|22.54|25.05|22.67|25.18|22.78|24.83|22.46|0
1677265200000|2023-02-24 19:00:00|25.01|22.63|24.91|22.53|25.16|22.76|24.78|22.42|0
1677265500000|2023-02-24 19:05:00|24.89|22.52|24.63|22.29|24.99|22.61|24.55|22.21|0
1677265800000|2023-02-24 19:10:00|24.65|22.3|24.82|22.45|25.04|22.66|24.63|22.29|0
1677266100000|2023-02-24 19:15:00|24.77|22.41|24.49|22.15|24.77|22.41|24.44|22.12|0
1677266400000|2023-02-24 19:20:00|24.47|22.14|24.65|22.3|24.75|22.39|24.39|22.07|0
1677266700000|2023-02-24 19:25:00|24.67|22.32|24.71|22.35|24.75|22.39|24.42|22.1|0
1677267000000|2023-02-24 19:30:00|24.69|22.34|24.87|22.5|25.02|22.63|24.65|22.3|0
1677267300000|2023-02-24 19:35:00|24.89|22.52|24.81|22.44|24.99|22.61|24.77|22.41|0
1677267600000|2023-02-24 19:40:00|24.85|22.48|25.1|22.71|25.22|22.82|24.83|22.46|0
1677267900000|2023-02-24 19:45:00|25.12|22.72|24.44|22.11|25.18|22.78|24.38|22.05|0
1677268200000|2023-02-24 19:50:00|24.42|22.09|24.23|21.92|24.44|22.11|24.11|21.81|0
1677268500000|2023-02-24 19:55:00|24.21|21.91|23.89|21.61|24.29|21.98|23.65|21.4|0
1677268800000|2023-02-24 20:00:00|23.85|21.58|24.11|21.81|24.12|21.82|23.51|21.27|0
1677269100000|2023-02-24 20:05:00|24.09|21.79|23.75|21.49|24.09|21.79|23.69|21.43|0
1677269400000|2023-02-24 20:10:00|23.73|21.47|24.11|21.81|24.13|21.83|23.69|21.43|0
1677269700000|2023-02-24 20:15:00|24.13|21.83|23.9|21.63|24.27|21.95|23.9|21.63|0
1677270000000|2023-02-24 20:20:00|23.88|21.61|23.78|21.52|23.96|21.68|23.72|21.46|0
1677270300000|2023-02-24 20:25:00|23.76|21.5|24.15|21.85|24.16|21.86|23.6|21.36|0
1677270600000|2023-02-24 20:30:00|24.1|21.81|24.67|22.32|24.67|22.32|24.06|21.77|0
1677270900000|2023-02-24 20:35:00|24.63|22.28|24.89|22.52|25|22.62|24.63|22.28|0
1677271200000|2023-02-24 20:40:00|24.91|22.54|24.79|22.43|25|22.62|24.66|22.32|0
1677271500000|2023-02-24 20:45:00|24.81|22.45|24.89|22.52|25.01|22.63|24.79|22.43|0
1677271800000|2023-02-24 20:50:00|24.97|22.59|24.62|22.28|25.26|22.86|24.62|22.28|0
1677272100000|2023-02-24 20:55:00|24.6|22.26|24.13|21.83|24.6|22.26|24.01|21.73|0
1677272400000|2023-02-24 21:00:00|24.11|21.82|23.98|21.69|24.23|21.92|23.88|21.6|0
1677272700000|2023-02-24 21:05:00|24|21.71|23.91|21.64|24.04|21.75|23.91|21.64|0
1677273000000|2023-02-24 21:10:00|23.89|21.62|23.87|21.6|23.91|21.64|23.87|21.6|0
1677460800000|2023-02-27 01:20:00|22.86|20.68|22.92|20.74|22.94|20.75|22.86|20.68|0
1677461100000|2023-02-27 01:25:00|22.9|20.72|22.86|20.68|22.9|20.72|22.8|20.63|0
1677461400000|2023-02-27 01:30:00|22.82|20.65|22.78|20.61|22.84|20.66|22.68|20.52|0
1677461700000|2023-02-27 01:35:00|22.8|20.63|22.7|20.54|22.8|20.63|22.66|20.5|0
1677462000000|2023-02-27 01:40:00|22.68|20.52|22.64|20.49|22.78|20.61|22.62|20.47|0
1677462300000|2023-02-27 01:45:00|22.62|20.47|22.45|20.31|22.66|20.5|22.45|20.31|0
1677462600000|2023-02-27 01:50:00|22.47|20.33|22.45|20.31|22.54|20.4|22.43|20.29|0
1677462900000|2023-02-27 01:55:00|22.43|20.29|22.5|20.36|22.52|20.38|22.43|20.29|0
1677463200000|2023-02-27 02:00:00|22.51|20.37|22.43|20.29|22.51|20.37|22.43|20.29|0
1677463500000|2023-02-27 02:05:00|22.41|20.27|22.56|20.41|22.58|20.43|22.41|20.27|0
1677463800000|2023-02-27 02:10:00|22.58|20.43|22.5|20.36|22.58|20.43|22.46|20.32|0
1677464100000|2023-02-27 02:15:00|22.48|20.34|22.4|20.27|22.48|20.34|22.36|20.23|0
1677464400000|2023-02-27 02:20:00|22.42|20.29|22.46|20.32|22.46|20.32|22.4|20.27|0
1677464700000|2023-02-27 02:25:00|22.48|20.34|22.46|20.32|22.48|20.34|22.42|20.28|0
1677465000000|2023-02-27 02:30:00|22.44|20.3|22.44|20.3|22.44|20.3|22.4|20.27|0
1677465300000|2023-02-27 02:35:00|22.42|20.28|22.49|20.35|22.5|20.36|22.42|20.28|0
1677465600000|2023-02-27 02:40:00|22.51|20.37|22.61|20.45|22.63|20.47|22.49|20.35|0
1677465900000|2023-02-27 02:45:00|22.59|20.44|22.57|20.42|22.59|20.44|22.55|20.4|0
1677466200000|2023-02-27 02:50:00|22.59|20.43|22.53|20.38|22.59|20.43|22.49|20.35|0
1677466500000|2023-02-27 02:55:00|22.52|20.37|22.51|20.36|22.53|20.38|22.49|20.35|0
1677466800000|2023-02-27 03:00:00|22.49|20.35|22.56|20.41|22.56|20.41|22.47|20.33|0
1677467100000|2023-02-27 03:05:00|22.58|20.43|22.6|20.45|22.64|20.48|22.58|20.43|0
1677467400000|2023-02-27 03:10:00|22.58|20.43|22.6|20.45|22.62|20.46|22.54|20.39|0
1677467700000|2023-02-27 03:15:00|22.62|20.46|22.58|20.43|22.62|20.46|22.58|20.43|0
1677468000000|2023-02-27 03:20:00|22.6|20.44|22.58|20.43|22.63|20.48|22.54|20.39|0
1677468300000|2023-02-27 03:25:00|22.59|20.44|22.67|20.51|22.67|20.51|22.57|20.42|0
1677468600000|2023-02-27 03:30:00|22.65|20.49|22.73|20.56|22.75|20.58|22.63|20.48|0
1677468900000|2023-02-27 03:35:00|22.71|20.54|22.74|20.58|22.74|20.58|22.69|20.53|0
1677469200000|2023-02-27 03:40:00|22.78|20.61|22.78|20.61|22.82|20.65|22.76|20.59|0
1677469500000|2023-02-27 03:45:00|22.8|20.63|22.84|20.66|22.84|20.66|22.78|20.61|0
1677469800000|2023-02-27 03:50:00|22.86|20.68|22.8|20.63|22.86|20.68|22.78|20.61|0
1677470100000|2023-02-27 03:55:00|22.82|20.64|22.74|20.57|22.84|20.66|22.74|20.57|0
1677470400000|2023-02-27 04:00:00|22.76|20.59|22.74|20.57|22.76|20.59|22.7|20.54|0
1677470700000|2023-02-27 04:05:00|22.76|20.59|22.75|20.59|22.78|20.61|22.75|20.59|0
1677471000000|2023-02-27 04:10:00|22.74|20.57|22.75|20.59|22.75|20.59|22.73|20.57|0
1677471300000|2023-02-27 04:15:00|22.73|20.57|22.71|20.55|22.73|20.57|22.71|20.55|0
1677471600000|2023-02-27 04:20:00|22.72|20.56|22.71|20.55|22.73|20.57|22.71|20.55|0
1677471900000|2023-02-27 04:25:00|22.73|20.57|22.77|20.6|22.77|20.6|22.71|20.55|0
1677472200000|2023-02-27 04:30:00|22.75|20.58|22.75|20.58|22.77|20.6|22.73|20.56|0
1677472500000|2023-02-27 04:35:00|22.73|20.56|22.75|20.58|22.75|20.58|22.65|20.49|0
1677472800000|2023-02-27 04:40:00|22.77|20.6|22.76|20.6|22.77|20.6|22.73|20.56|0
1677473100000|2023-02-27 04:45:00|22.74|20.58|22.79|20.62|22.8|20.63|22.71|20.54|0
1677473400000|2023-02-27 04:50:00|22.8|20.63|22.76|20.59|22.8|20.63|22.74|20.58|0
1677473700000|2023-02-27 04:55:00|22.74|20.58|22.7|20.54|22.74|20.58|22.68|20.52|0
1677474000000|2023-02-27 05:00:00|22.68|20.52|22.74|20.57|22.76|20.59|22.68|20.52|0
1677474300000|2023-02-27 05:05:00|22.72|20.56|22.8|20.62|22.8|20.62|22.68|20.52|0
1677474600000|2023-02-27 05:10:00|22.81|20.64|22.79|20.62|22.81|20.64|22.78|20.61|0
1677474900000|2023-02-27 05:15:00|22.81|20.64|22.79|20.62|22.81|20.64|22.75|20.59|0
1677475200000|2023-02-27 05:20:00|22.81|20.64|23.04|20.85|23.04|20.85|22.79|20.62|0
1677475500000|2023-02-27 05:25:00|23.02|20.83|23.1|20.9|23.12|20.92|23.02|20.83|0
1677475800000|2023-02-27 05:30:00|23.08|20.88|23.14|20.93|23.2|20.99|23.04|20.85|0
1677476100000|2023-02-27 05:35:00|23.13|20.92|23.02|20.83|23.14|20.92|23.02|20.83|0
1677476400000|2023-02-27 05:40:00|23.04|20.84|23.02|20.83|23.06|20.86|23.02|20.83|0
1677476700000|2023-02-27 05:45:00|23.04|20.84|23.06|20.86|23.08|20.88|22.98|20.79|0
1677477000000|2023-02-27 05:50:00|23.04|20.84|23.03|20.84|23.06|20.86|22.98|20.79|0
1677477300000|2023-02-27 05:55:00|23.02|20.82|23.09|20.89|23.09|20.89|23|20.81|0
1677477600000|2023-02-27 06:00:00|23.07|20.88|23.09|20.89|23.11|20.91|23.03|20.84|0
1677477900000|2023-02-27 06:05:00|23.07|20.87|23.07|20.87|23.09|20.89|22.99|20.8|0
1677478200000|2023-02-27 06:10:00|23.05|20.85|23.05|20.85|23.05|20.85|22.95|20.77|0
1677478500000|2023-02-27 06:15:00|23.04|20.84|22.99|20.8|23.04|20.84|22.97|20.78|0
1677478800000|2023-02-27 06:20:00|22.97|20.78|23.01|20.82|23.01|20.82|22.95|20.76|0
1677479100000|2023-02-27 06:25:00|22.99|20.8|23.08|20.88|23.08|20.88|22.99|20.8|0
1677479400000|2023-02-27 06:30:00|23.06|20.87|23.14|20.94|23.16|20.95|23.02|20.83|0
1677479700000|2023-02-27 06:35:00|23.12|20.92|23.08|20.88|23.14|20.94|23.06|20.86|0
1677480000000|2023-02-27 06:40:00|23.1|20.9|23.14|20.93|23.18|20.97|23.06|20.86|0
1677480300000|2023-02-27 06:45:00|23.16|20.95|23.12|20.92|23.16|20.95|23.08|20.88|0
1677480600000|2023-02-27 06:50:00|23.14|20.93|23.04|20.84|23.14|20.93|22.98|20.79|0
1677480900000|2023-02-27 06:55:00|23.02|20.83|23.09|20.89|23.11|20.91|22.98|20.79|0
1677481200000|2023-02-27 07:00:00|23.13|20.93|23.75|21.49|23.77|21.51|23|20.81|0
1677481500000|2023-02-27 07:05:00|23.73|21.47|23.61|21.36|23.77|21.51|23.59|21.35|0
1677481800000|2023-02-27 07:10:00|23.63|21.38|23.61|21.36|23.67|21.42|23.57|21.33|0
1677482100000|2023-02-27 07:15:00|23.59|21.34|23.47|21.24|23.61|21.36|23.45|21.22|0
1677482400000|2023-02-27 07:20:00|23.49|21.25|23.37|21.14|23.5|21.26|23.2|20.99|0
1677482700000|2023-02-27 07:25:00|23.35|21.12|23.29|21.07|23.37|21.14|23.25|21.03|0
1677483000000|2023-02-27 07:30:00|23.3|21.09|23.87|21.6|23.89|21.62|23.27|21.05|0
1677483300000|2023-02-27 07:35:00|23.89|21.62|23.85|21.58|23.89|21.62|23.81|21.55|0
1677483600000|2023-02-27 07:40:00|23.87|21.6|23.4|21.18|23.87|21.6|23.37|21.14|0
1677483900000|2023-02-27 07:45:00|23.38|21.16|23.38|21.16|23.38|21.16|23.29|21.07|0
1677484200000|2023-02-27 07:50:00|23.4|21.17|23.34|21.12|23.4|21.17|23.26|21.05|0
1677484500000|2023-02-27 07:55:00|23.33|21.11|23.34|21.12|23.36|21.14|23.28|21.07|0
1677484800000|2023-02-27 08:00:00|23.3|21.08|22.91|20.73|23.3|21.08|22.66|20.51|0
1677485100000|2023-02-27 08:05:00|22.89|20.71|22.79|20.62|23.01|20.82|22.76|20.59|0
1677485400000|2023-02-27 08:10:00|22.8|20.63|22.84|20.67|22.91|20.73|22.72|20.56|0
1677485700000|2023-02-27 08:15:00|22.87|20.69|22.96|20.77|23.01|20.81|22.76|20.59|0
1677486000000|2023-02-27 08:20:00|22.99|20.8|22.83|20.66|22.99|20.8|22.81|20.64|0
1677486300000|2023-02-27 08:25:00|22.81|20.64|22.77|20.6|22.96|20.78|22.75|20.59|0
1677486600000|2023-02-27 08:30:00|22.75|20.59|22.78|20.61|22.83|20.65|22.71|20.55|0
1677486900000|2023-02-27 08:35:00|22.79|20.62|22.67|20.51|22.79|20.62|22.65|20.5|0
1677487200000|2023-02-27 08:40:00|22.69|20.53|22.61|20.46|22.69|20.53|22.5|20.36|0
1677487500000|2023-02-27 08:45:00|22.63|20.48|22.69|20.53|22.8|20.63|22.54|20.39|0
1677487800000|2023-02-27 08:50:00|22.7|20.54|22.27|20.15|22.74|20.57|22.27|20.15|0
1677488100000|2023-02-27 08:55:00|22.28|20.16|22.48|20.34|22.48|20.34|22.24|20.12|0
1677488400000|2023-02-27 09:00:00|22.44|20.31|22.48|20.34|22.52|20.37|22.29|20.17|0
1677488700000|2023-02-27 09:05:00|22.46|20.32|22.51|20.36|22.54|20.39|22.41|20.28|0
1677489000000|2023-02-27 09:10:00|22.52|20.37|22.4|20.27|22.54|20.39|22.36|20.23|0
1677489300000|2023-02-27 09:15:00|22.42|20.28|22.42|20.28|22.44|20.3|22.34|20.22|0
1677489600000|2023-02-27 09:20:00|22.4|20.27|22.23|20.11|22.42|20.28|22.21|20.09|0
1677489900000|2023-02-27 09:25:00|22.25|20.13|22.23|20.11|22.27|20.15|22.21|20.09|0
1677490200000|2023-02-27 09:30:00|22.21|20.09|22.11|20.01|22.26|20.14|22.08|19.97|0
1677490500000|2023-02-27 09:35:00|22.13|20.02|22.21|20.09|22.24|20.13|22.13|20.02|0
1677490800000|2023-02-27 09:40:00|22.19|20.07|22.07|19.97|22.2|20.08|22.02|19.92|0
1677491100000|2023-02-27 09:45:00|22.09|19.99|22.19|20.08|22.2|20.09|22.05|19.95|0
1677491400000|2023-02-27 09:50:00|22.18|20.07|22.24|20.12|22.24|20.12|22.11|20|0
1677491700000|2023-02-27 09:55:00|22.26|20.14|22.28|20.15|22.29|20.17|22.22|20.1|0
1677492000000|2023-02-27 10:00:00|22.26|20.14|22.16|20.05|22.28|20.15|22.14|20.03|0
1677492300000|2023-02-27 10:05:00|22.18|20.07|22.14|20.03|22.22|20.1|22.1|20|0
1677492600000|2023-02-27 10:10:00|22.12|20.02|21.93|19.85|22.12|20.02|21.93|19.85|0
1677492900000|2023-02-27 10:15:00|21.95|19.86|22.19|20.08|22.19|20.08|21.92|19.83|0
1677493200000|2023-02-27 10:20:00|22.18|20.06|22.19|20.08|22.21|20.1|22.14|20.03|0
1677493500000|2023-02-27 10:25:00|22.17|20.06|22.12|20.01|22.21|20.1|22.12|20.01|0
1677493800000|2023-02-27 10:30:00|22.13|20.03|22.17|20.06|22.19|20.08|22.12|20.01|0
1677494100000|2023-02-27 10:35:00|22.19|20.08|22.21|20.09|22.21|20.09|22.1|19.99|0
1677494400000|2023-02-27 10:40:00|22.19|20.08|22.19|20.07|22.24|20.13|22.15|20.04|0
1677494700000|2023-02-27 10:45:00|22.21|20.09|22.13|20.02|22.21|20.09|22.11|20|0
1677495000000|2023-02-27 10:50:00|22.14|20.03|22.12|20.01|22.2|20.09|22.11|20|0
1677495300000|2023-02-27 10:55:00|22.13|20.02|22.24|20.12|22.26|20.14|22.09|19.99|0
1677495600000|2023-02-27 11:00:00|22.26|20.14|22.18|20.07|22.28|20.15|22.17|20.06|0
1677495900000|2023-02-27 11:05:00|22.2|20.09|22.14|20.03|22.26|20.14|22.11|20|0
1677496200000|2023-02-27 11:10:00|22.16|20.05|22.18|20.07|22.21|20.09|22.16|20.05|0
1677496500000|2023-02-27 11:15:00|22.16|20.05|22.16|20.05|22.2|20.08|22.14|20.03|0
1677496800000|2023-02-27 11:20:00|22.14|20.03|22.19|20.08|22.25|20.13|22.14|20.03|0
1677497100000|2023-02-27 11:25:00|22.21|20.1|22.08|19.98|22.21|20.1|22.08|19.98|0
1677497400000|2023-02-27 11:30:00|22.07|19.97|22.06|19.96|22.08|19.98|22|19.91|0
1677497700000|2023-02-27 11:35:00|22.04|19.94|22.17|20.06|22.17|20.06|22.02|19.93|0
1677498000000|2023-02-27 11:40:00|22.15|20.04|22.17|20.06|22.19|20.08|22.13|20.02|0
1677498300000|2023-02-27 11:45:00|22.15|20.04|22.07|19.97|22.68|20.52|22.01|19.92|0
1677498600000|2023-02-27 11:50:00|22.05|19.95|22.07|19.96|22.09|19.98|22.05|19.95|0
1677498900000|2023-02-27 11:55:00|22.08|19.97|22.03|19.93|22.16|20.05|22.02|19.92|0
1677499200000|2023-02-27 12:00:00|22.02|19.92|21.91|19.83|22.02|19.92|21.9|19.81|0
1677499500000|2023-02-27 12:05:00|21.9|19.81|21.93|19.84|21.95|19.86|21.86|19.78|0
1677499800000|2023-02-27 12:10:00|21.91|19.83|21.86|19.77|21.95|19.86|21.84|19.76|0
1677500100000|2023-02-27 12:15:00|21.84|19.76|21.8|19.72|21.86|19.77|21.78|19.71|0
1677500400000|2023-02-27 12:20:00|21.82|19.74|21.98|19.89|21.98|19.89|21.8|19.72|0
1677500700000|2023-02-27 12:25:00|22|19.91|22|19.9|22.08|19.97|21.98|19.89|0
1677501000000|2023-02-27 12:30:00|21.99|19.89|21.79|19.72|21.99|19.89|21.78|19.7|0
1677501300000|2023-02-27 12:35:00|21.81|19.74|21.96|19.87|21.96|19.87|21.79|19.72|0
1677501600000|2023-02-27 12:40:00|21.95|19.86|21.9|19.82|21.96|19.87|21.9|19.82|0
1677501900000|2023-02-27 12:45:00|21.92|19.83|21.92|19.83|21.94|19.85|21.87|19.78|0
1677502200000|2023-02-27 12:50:00|21.94|19.85|22.12|20.02|22.14|20.03|21.9|19.82|0
1677502500000|2023-02-27 12:55:00|22.11|20|22.1|20|22.22|20.1|22.08|19.98|0
1677502800000|2023-02-27 13:00:00|22.08|19.98|21.65|19.59|22.12|20.02|21.5|19.46|0
1677503100000|2023-02-27 13:05:00|21.63|19.57|21.52|19.47|21.65|19.59|21.5|19.45|0
1677503400000|2023-02-27 13:10:00|21.51|19.46|21.48|19.44|21.54|19.49|21.44|19.4|0
1677503700000|2023-02-27 13:15:00|21.46|19.42|21.35|19.32|21.5|19.45|21.3|19.27|0
1677504000000|2023-02-27 13:20:00|21.33|19.3|21.19|19.17|21.35|19.32|21.17|19.15|0
1677504300000|2023-02-27 13:25:00|21.17|19.15|21.28|19.25|21.28|19.25|21.17|19.15|0
1677504600000|2023-02-27 13:30:00|21.29|19.27|21|19|21.35|19.32|20.98|18.99|0
1677504900000|2023-02-27 13:35:00|21.04|19.04|20.68|18.71|21.04|19.04|20.61|18.65|0
1677505200000|2023-02-27 13:40:00|20.66|18.69|20.52|18.56|20.73|18.76|20.43|18.49|0
1677505500000|2023-02-27 13:45:00|20.5|18.55|20.39|18.45|20.54|18.58|20.38|18.44|0
1677505800000|2023-02-27 13:50:00|20.38|18.44|20.25|18.32|20.45|18.5|20.1|18.18|0
1677506100000|2023-02-27 13:55:00|20.27|18.34|20.39|18.45|20.79|18.81|20.25|18.32|0
1677506400000|2023-02-27 14:00:00|20.36|18.42|20.39|18.45|20.41|18.46|20.23|18.31|0
1677506700000|2023-02-27 14:05:00|20.37|18.43|20.5|18.54|20.53|18.58|20.37|18.43|0
1677507000000|2023-02-27 14:10:00|20.48|18.53|20.48|18.53|20.58|18.62|20.42|18.48|0
1677507300000|2023-02-27 14:15:00|20.49|18.54|20.56|18.6|20.58|18.62|20.49|18.54|0
1677507600000|2023-02-27 14:20:00|20.55|18.59|20.39|18.44|20.55|18.59|20.32|18.38|0
1677507900000|2023-02-27 14:25:00|20.4|18.46|20.38|18.44|20.51|18.55|20.31|18.38|0
1677508200000|2023-02-27 14:30:00|20.37|18.43|20.79|18.81|20.83|18.84|20.33|18.4|0
1677508500000|2023-02-27 14:35:00|20.81|18.83|20.78|18.8|20.9|18.91|20.54|18.58|0
1677508800000|2023-02-27 14:40:00|20.79|18.81|20.18|18.26|20.82|18.84|20.16|18.24|0
1677509100000|2023-02-27 14:45:00|20.2|18.28|20.18|18.26|20.34|18.4|20.06|18.15|0
1677509400000|2023-02-27 14:50:00|20.15|18.23|19.92|18.02|20.18|18.26|19.8|17.91|0
1677509700000|2023-02-27 14:55:00|19.9|18.01|19.49|17.63|19.9|18.01|19.47|17.62|0
1677510000000|2023-02-27 15:00:00|19.48|17.62|19.32|17.48|19.63|17.76|19.23|17.4|0
1677510300000|2023-02-27 15:05:00|19.27|17.43|18.95|17.15|19.32|17.48|18.85|17.06|0
1677510600000|2023-02-27 15:10:00|18.93|17.13|19.08|17.26|19.2|17.37|18.93|17.13|0
1677510900000|2023-02-27 15:15:00|19.05|17.23|18.98|17.17|19.13|17.31|18.91|17.11|0
1677511200000|2023-02-27 15:20:00|18.93|17.13|19.15|17.32|19.23|17.4|18.93|17.13|0
1677511500000|2023-02-27 15:25:00|19.11|17.29|19.65|17.78|19.65|17.78|19.01|17.2|0
1677511800000|2023-02-27 15:30:00|19.67|17.79|19.75|17.87|19.85|17.96|19.53|17.67|0
1677512100000|2023-02-27 15:35:00|19.77|17.88|20.15|18.23|20.39|18.45|19.77|17.88|0
1677512400000|2023-02-27 15:40:00|20.19|18.26|20.13|18.21|20.56|18.6|20.13|18.21|0
1677512700000|2023-02-27 15:45:00|20.15|18.23|20.27|18.34|20.52|18.57|20.15|18.23|0
1677513000000|2023-02-27 15:50:00|20.25|18.32|20.27|18.34|20.43|18.48|20.16|18.24|0
1677513300000|2023-02-27 15:55:00|20.3|18.37|20.25|18.32|20.7|18.72|20.25|18.32|0
1677513600000|2023-02-27 16:00:00|20.23|18.31|20.27|18.34|20.31|18.38|20.07|18.16|0
1677513900000|2023-02-27 16:05:00|20.23|18.3|20.09|18.18|20.27|18.34|20.06|18.15|0
1677514200000|2023-02-27 16:10:00|20.07|18.16|20.6|18.64|20.73|18.75|20|18.1|0
1677514500000|2023-02-27 16:15:00|20.62|18.65|20.76|18.78|20.83|18.85|20.48|18.53|0
1677514800000|2023-02-27 16:20:00|20.69|18.72|20.89|18.9|20.89|18.9|20.62|18.65|0
1677515100000|2023-02-27 16:25:00|20.87|18.88|20.85|18.86|20.96|18.96|20.72|18.75|0
1677515400000|2023-02-27 16:30:00|20.83|18.85|21.2|19.18|21.36|19.32|20.62|18.66|0
1677515700000|2023-02-27 16:35:00|21.19|19.17|20.96|18.96|21.27|19.24|20.92|18.93|0
1677516000000|2023-02-27 16:40:00|20.94|18.95|20.98|18.98|21.01|19.01|20.87|18.88|0
1677516300000|2023-02-27 16:45:00|20.99|18.99|20.85|18.86|21.03|19.03|20.79|18.81|0
1677516600000|2023-02-27 16:50:00|20.83|18.85|20.9|18.91|20.99|18.99|20.79|18.81|0
1677516900000|2023-02-27 16:55:00|20.88|18.89|20.88|18.89|20.97|18.98|20.79|18.81|0
1677517200000|2023-02-27 17:00:00|20.86|18.88|21.01|19.01|21.19|19.17|20.83|18.84|0
1677517500000|2023-02-27 17:05:00|21.02|19.02|21.21|19.19|21.22|19.2|20.97|18.97|0
1677517800000|2023-02-27 17:10:00|21.19|19.17|20.99|18.99|21.3|19.27|20.93|18.94|0
1677518100000|2023-02-27 17:15:00|21|19|21|19|21.02|19.02|20.88|18.89|0
1677518400000|2023-02-27 17:20:00|21.02|19.02|21.22|19.2|21.37|19.33|21.02|19.02|0
1677518700000|2023-02-27 17:25:00|21.2|19.18|20.93|18.93|21.2|19.18|20.89|18.9|0
1677519000000|2023-02-27 17:30:00|20.95|18.95|20.69|18.72|20.96|18.97|20.55|18.59|0
1677519300000|2023-02-27 17:35:00|20.67|18.7|20.85|18.87|20.87|18.89|20.6|18.64|0
1677519600000|2023-02-27 17:40:00|20.84|18.85|20.35|18.41|20.87|18.88|20.25|18.32|0
1677519900000|2023-02-27 17:45:00|20.32|18.38|20.19|18.27|20.35|18.41|20.12|18.21|0
1677520200000|2023-02-27 17:50:00|20.17|18.25|20.21|18.28|20.35|18.41|20.07|18.16|0
1677520500000|2023-02-27 17:55:00|20.19|18.27|20.08|18.17|20.19|18.27|20.03|18.12|0
1677520800000|2023-02-27 18:00:00|20.12|18.2|20.1|18.19|20.12|18.2|19.98|18.08|0
1677521100000|2023-02-27 18:05:00|20.08|18.17|20.03|18.12|20.19|18.26|20.01|18.1|0
1677521400000|2023-02-27 18:10:00|20.05|18.14|19.85|17.96|20.1|18.18|19.85|17.96|0
1677521700000|2023-02-27 18:15:00|19.89|17.99|19.9|18.01|19.92|18.02|19.75|17.87|0
1677522000000|2023-02-27 18:20:00|19.89|17.99|20.04|18.13|20.15|18.23|19.83|17.94|0
1677522300000|2023-02-27 18:25:00|20.06|18.15|20.02|18.12|20.16|18.24|19.95|18.05|0
1677522600000|2023-02-27 18:30:00|20.04|18.13|20.04|18.13|20.16|18.24|19.94|18.04|0
1677522900000|2023-02-27 18:35:00|20.06|18.15|20.14|18.22|20.27|18.34|20.02|18.11|0
1677523200000|2023-02-27 18:40:00|20.09|18.18|20.34|18.4|20.39|18.45|20.05|18.14|0
1677523500000|2023-02-27 18:45:00|20.35|18.42|20.46|18.51|20.5|18.54|20.35|18.42|0
1677523800000|2023-02-27 18:50:00|20.48|18.53|20.23|18.3|20.48|18.53|20.17|18.25|0
1677524100000|2023-02-27 18:55:00|20.25|18.32|19.88|17.98|20.25|18.32|19.88|17.98|0
1677524400000|2023-02-27 19:00:00|19.86|17.97|19.7|17.82|19.93|18.03|19.58|17.72|0
1677524700000|2023-02-27 19:05:00|19.67|17.79|19.68|17.81|19.75|17.87|19.58|17.71|0
1677525000000|2023-02-27 19:10:00|19.7|17.82|19.73|17.85|19.73|17.85|19.53|17.67|0
1677525300000|2023-02-27 19:15:00|19.72|17.84|20.1|18.18|20.11|18.2|19.71|17.84|0
1677525600000|2023-02-27 19:20:00|20.08|18.17|20.18|18.26|20.26|18.33|20.06|18.15|0
1677525900000|2023-02-27 19:25:00|20.2|18.28|20.11|18.2|20.27|18.34|20.04|18.13|0
1677526200000|2023-02-27 19:30:00|20.09|18.18|19.94|18.04|20.09|18.18|19.91|18.01|0
1677526500000|2023-02-27 19:35:00|19.98|18.08|20.03|18.12|20.1|18.19|19.89|18|0
1677526800000|2023-02-27 19:40:00|20.05|18.14|20.28|18.34|20.47|18.52|19.99|18.09|0
1677527100000|2023-02-27 19:45:00|20.29|18.36|20.42|18.47|20.6|18.64|20.29|18.36|0
1677527400000|2023-02-27 19:50:00|20.4|18.46|20.33|18.39|20.51|18.55|20.29|18.36|0
1677527700000|2023-02-27 19:55:00|20.34|18.41|20.47|18.52|20.49|18.54|20.29|18.36|0
1677528000000|2023-02-27 20:00:00|20.52|18.57|20.54|18.58|20.61|18.65|20.31|18.37|0
1677528300000|2023-02-27 20:05:00|20.56|18.6|20.74|18.76|20.81|18.83|20.56|18.6|0
1677528600000|2023-02-27 20:10:00|20.75|18.78|20.59|18.63|20.86|18.88|20.57|18.61|0
1677528900000|2023-02-27 20:15:00|20.61|18.65|20.81|18.82|20.92|18.92|20.57|18.61|0
1677529200000|2023-02-27 20:20:00|20.82|18.84|20.82|18.84|20.99|18.99|20.8|18.82|0
1677529500000|2023-02-27 20:25:00|20.84|18.86|20.68|18.71|20.95|18.95|20.66|18.69|0
1677529800000|2023-02-27 20:30:00|20.69|18.72|20.87|18.89|21.08|19.07|20.66|18.69|0
1677530100000|2023-02-27 20:35:00|20.89|18.9|21.17|19.15|21.32|19.29|20.87|18.89|0
1677530400000|2023-02-27 20:40:00|21.22|19.2|20.93|18.93|21.28|19.25|20.73|18.75|0
1677530700000|2023-02-27 20:45:00|20.94|18.95|20.94|18.95|21|19|20.64|18.67|0
1677531000000|2023-02-27 20:50:00|20.96|18.97|20.74|18.77|20.98|18.98|20.65|18.68|0
1677531300000|2023-02-27 20:55:00|20.83|18.85|20.61|18.65|20.83|18.85|20.6|18.63|0
1677531600000|2023-02-27 21:00:00|20.63|18.67|20.28|18.35|20.63|18.67|20.24|18.31|0
1677531900000|2023-02-27 21:05:00|20.26|18.33|20.15|18.23|20.26|18.33|20.15|18.23|0
1677532200000|2023-02-27 21:10:00|20.13|18.21|20.15|18.23|20.17|18.25|20.1|18.18|0
1677532500000|2023-02-27 21:15:00|20.17|18.25|20.1|18.18|20.17|18.25|20.06|18.15|0
1677532800000|2023-02-27 21:20:00|20.08|18.17|20.06|18.15|20.1|18.18|20.02|18.12|0
1677533100000|2023-02-27 21:25:00|20.05|18.14|20.06|18.15|20.06|18.15|20.02|18.12|0
1677533400000|2023-02-27 21:30:00|20.04|18.13|20.06|18.15|20.06|18.15|20.04|18.13|0
1677533700000|2023-02-27 21:35:00|20.07|18.16|20.07|18.16|20.11|18.19|20.07|18.16|0
1677534000000|2023-02-27 21:40:00|20.06|18.15|20.07|18.16|20.07|18.16|20.05|18.14|0
1677534300000|2023-02-27 21:45:00|20.06|18.15|20.07|18.16|20.07|18.16|20.05|18.14|0
1677534600000|2023-02-27 21:50:00|20.05|18.14|20.09|18.17|20.09|18.17|20.05|18.14|0
1677534900000|2023-02-27 21:55:00|20.08|18.16|20.05|18.14|20.1|18.19|20.01|18.1|0
1677535200000|2023-02-27 22:00:00|20.06|18.15|20.05|18.14|20.06|18.15|20.04|18.13|0
1677535500000|2023-02-27 22:05:00|20.04|18.13|20.04|18.14|20.05|18.14|20.03|18.13|0
1677535800000|2023-02-27 22:10:00|20.03|18.13|20.03|18.12|20.04|18.13|20.03|18.12|0
1677536100000|2023-02-27 22:15:00|20.04|18.13|20.03|18.12|20.04|18.13|20.03|18.12|0
1677536700000|2023-02-27 22:25:00|20.04|18.13|20.05|18.14|20.08|18.16|20.03|18.13|0
1677537000000|2023-02-27 22:30:00|20.08|18.17|20.06|18.15|20.08|18.17|20.05|18.14|0
1677537300000|2023-02-27 22:35:00|20.08|18.17|20.09|18.18|20.11|18.19|20.08|18.17|0
1677537600000|2023-02-27 22:40:00|20.08|18.17|20.08|18.16|20.08|18.17|20.08|18.16|0
1677537900000|2023-02-27 22:45:00|20.09|18.17|20.08|18.16|20.09|18.18|20.07|18.15|0
1677538200000|2023-02-27 22:50:00|20.07|18.15|20.06|18.15|20.08|18.16|20.06|18.15|0
1677538500000|2023-02-27 22:55:00|20.07|18.16|20.04|18.13|20.08|18.17|20.04|18.13|0
1677538800000|2023-02-27 23:00:00|20.03|18.12|19.89|18|20.03|18.12|19.8|17.91|0
1677539100000|2023-02-27 23:05:00|19.91|18.01|20.05|18.14|20.07|18.16|19.89|18|0
1677539400000|2023-02-27 23:10:00|20.07|18.16|20.08|18.17|20.12|18.2|20.03|18.12|0
1677539700000|2023-02-27 23:15:00|20.07|18.15|19.94|18.04|20.08|18.17|19.94|18.04|0
1677540000000|2023-02-27 23:20:00|19.91|18.01|19.89|17.99|19.92|18.03|19.85|17.96|0
1677540300000|2023-02-27 23:25:00|19.87|17.98|20.03|18.12|20.04|18.14|19.87|17.98|0
1677540600000|2023-02-27 23:30:00|20.02|18.11|20.04|18.13|20.06|18.15|19.96|18.05|0
1677540900000|2023-02-27 23:35:00|20.03|18.12|19.95|18.05|20.03|18.12|19.94|18.04|0
1677541200000|2023-02-27 23:40:00|19.94|18.04|19.99|18.08|19.99|18.08|19.93|18.03|0
1677541500000|2023-02-27 23:45:00|19.97|18.07|19.97|18.07|19.98|18.08|19.93|18.04|0
1677541800000|2023-02-27 23:50:00|19.99|18.08|19.97|18.07|20.02|18.11|19.97|18.07|0
1677542100000|2023-02-27 23:55:00|19.95|18.05|20|18.1|20|18.1|19.93|18.03|0
1677542400000|2023-02-28 00:00:00|19.98|18.08|19.96|18.06|20.02|18.11|19.95|18.05|0
1677542700000|2023-02-28 00:05:00|19.95|18.05|19.91|18.01|19.98|18.08|19.91|18.01|0
1677543000000|2023-02-28 00:10:00|19.89|18|19.93|18.03|19.93|18.03|19.82|17.93|0
1677543300000|2023-02-28 00:15:00|19.94|18.04|19.85|17.96|19.96|18.06|19.85|17.96|0
1677543600000|2023-02-28 00:20:00|19.84|17.95|19.92|18.03|19.94|18.04|19.82|17.93|0
1677543900000|2023-02-28 00:25:00|19.91|18.01|19.93|18.03|19.96|18.06|19.89|17.99|0
1677544200000|2023-02-28 00:30:00|19.92|18.02|19.9|18.01|19.92|18.03|19.87|17.98|0
1677544500000|2023-02-28 00:35:00|19.89|17.99|19.88|17.99|19.9|18.01|19.87|17.98|0
1677544800000|2023-02-28 00:40:00|19.89|18|19.81|17.93|19.92|18.02|19.81|17.93|0
1677545100000|2023-02-28 00:45:00|19.8|17.91|19.76|17.88|19.81|17.93|19.69|17.82|0
1677545400000|2023-02-28 00:50:00|19.78|17.89|19.86|17.97|19.9|18|19.78|17.89|0
1677545700000|2023-02-28 00:55:00|19.85|17.96|19.84|17.95|19.86|17.97|19.83|17.94|0
1677546000000|2023-02-28 01:00:00|19.83|17.94|19.93|18.03|19.98|18.08|19.83|17.94|0
1677546300000|2023-02-28 01:05:00|19.91|18.02|19.86|17.97|19.95|18.05|19.86|17.97|0
1677546600000|2023-02-28 01:10:00|19.88|17.98|19.81|17.92|19.89|18|19.81|17.92|0
1677546900000|2023-02-28 01:15:00|19.79|17.9|19.72|17.84|19.79|17.9|19.68|17.81|0
1677547200000|2023-02-28 01:20:00|19.73|17.85|19.73|17.85|19.75|17.87|19.72|17.85|0
1677547500000|2023-02-28 01:25:00|19.72|17.84|19.73|17.85|19.75|17.87|19.7|17.82|0
1677547800000|2023-02-28 01:30:00|19.71|17.84|19.56|17.69|19.71|17.84|19.54|17.68|0
1677548100000|2023-02-28 01:35:00|19.57|17.71|19.62|17.76|19.64|17.77|19.56|17.69|0
1677548400000|2023-02-28 01:40:00|19.64|17.77|19.69|17.82|19.71|17.83|19.62|17.76|0
1677548700000|2023-02-28 01:45:00|19.68|17.8|19.69|17.82|19.71|17.83|19.66|17.79|0
1677549000000|2023-02-28 01:50:00|19.7|17.8|19.64|17.77|19.7|17.82|19.62|17.75|0
1677549300000|2023-02-28 01:55:00|19.62|17.75|19.69|17.81|19.71|17.83|19.62|17.75|0
1677549600000|2023-02-28 02:00:00|19.71|17.83|19.76|17.88|19.76|17.88|19.67|17.8|0
1677549900000|2023-02-28 02:05:00|19.74|17.86|19.84|17.95|19.88|17.99|19.7|17.83|0
1677550200000|2023-02-28 02:10:00|19.83|17.94|19.81|17.92|19.84|17.95|19.79|17.91|0
1677550500000|2023-02-28 02:15:00|19.79|17.9|19.63|17.76|19.79|17.9|19.63|17.76|0
1677550800000|2023-02-28 02:20:00|19.65|17.78|19.65|17.78|19.7|17.82|19.65|17.78|0
1677551100000|2023-02-28 02:25:00|19.64|17.77|19.59|17.73|19.65|17.78|19.59|17.73|0
1677551400000|2023-02-28 02:30:00|19.61|17.74|19.66|17.79|19.68|17.81|19.59|17.73|0
1677551700000|2023-02-28 02:35:00|19.68|17.81|19.73|17.85|19.73|17.85|19.63|17.76|0
1677552000000|2023-02-28 02:40:00|19.71|17.84|19.71|17.83|19.75|17.87|19.69|17.82|0
1677552300000|2023-02-28 02:45:00|19.69|17.82|19.68|17.8|19.71|17.83|19.64|17.77|0
1677552600000|2023-02-28 02:50:00|19.69|17.82|19.73|17.85|19.74|17.86|19.68|17.8|0
1677552900000|2023-02-28 02:55:00|19.74|17.86|19.69|17.82|19.74|17.86|19.69|17.82|0
1677553200000|2023-02-28 03:00:00|19.67|17.8|19.65|17.78|19.71|17.83|19.65|17.78|0
1677553500000|2023-02-28 03:05:00|19.67|17.8|19.71|17.83|19.72|17.84|19.65|17.78|0
1677553800000|2023-02-28 03:10:00|19.69|17.81|19.69|17.81|19.71|17.83|19.69|17.81|0
1677554100000|2023-02-28 03:15:00|19.7|17.83|19.73|17.85|19.74|17.86|19.69|17.81|0
1677554400000|2023-02-28 03:20:00|19.74|17.86|19.7|17.83|19.77|17.89|19.68|17.81|0
1677554700000|2023-02-28 03:25:00|19.72|17.82|19.68|17.81|19.72|17.84|19.68|17.81|0
1677555000000|2023-02-28 03:30:00|19.7|17.82|19.73|17.85|19.73|17.86|19.7|17.82|0
1677555300000|2023-02-28 03:35:00|19.72|17.84|19.71|17.84|19.72|17.84|19.68|17.81|0
1677555600000|2023-02-28 03:40:00|19.72|17.82|19.71|17.84|19.72|17.84|19.7|17.82|0
1677555900000|2023-02-28 03:45:00|19.7|17.82|19.71|17.83|19.75|17.87|19.69|17.81|0
1677556200000|2023-02-28 03:50:00|19.69|17.82|19.78|17.9|19.79|17.91|19.69|17.82|0
1677556500000|2023-02-28 03:55:00|19.79|17.91|19.78|17.9|19.8|17.91|19.76|17.88|0
1677556800000|2023-02-28 04:00:00|19.8|17.91|19.78|17.89|19.81|17.93|19.78|17.89|0
1677557100000|2023-02-28 04:05:00|19.76|17.88|19.79|17.91|19.79|17.91|19.76|17.88|0
1677557400000|2023-02-28 04:10:00|19.78|17.89|19.78|17.89|19.79|17.91|19.74|17.86|0
1677557700000|2023-02-28 04:15:00|19.79|17.91|19.76|17.88|19.79|17.91|19.76|17.88|0
1677558000000|2023-02-28 04:20:00|19.77|17.87|19.77|17.89|19.77|17.89|19.76|17.87|0
1677558300000|2023-02-28 04:25:00|19.78|17.9|19.79|17.9|19.81|17.92|19.78|17.9|0
1677558600000|2023-02-28 04:30:00|19.77|17.89|19.81|17.92|19.81|17.92|19.77|17.89|0
1677558900000|2023-02-28 04:35:00|19.82|17.93|19.92|18.02|19.94|18.05|19.8|17.92|0
1677559200000|2023-02-28 04:40:00|19.93|18.03|19.91|18.01|19.94|18.04|19.91|18.01|0
1677559500000|2023-02-28 04:45:00|19.89|18|19.92|18.03|19.96|18.06|19.89|18|0
1677559800000|2023-02-28 04:50:00|19.94|18.04|19.92|18.03|19.98|18.07|19.92|18.03|0
1677560100000|2023-02-28 04:55:00|19.89|18.02|19.92|18.02|19.94|18.04|19.85|17.96|0
1677560400000|2023-02-28 05:00:00|19.94|18.04|19.99|18.09|20.04|18.13|19.92|18.02|0
1677560700000|2023-02-28 05:05:00|20.01|18.1|20.02|18.12|20.04|18.13|19.94|18.04|0
1677561000000|2023-02-28 05:10:00|20.04|18.13|20.01|18.1|20.12|18.21|19.99|18.08|0
1677561300000|2023-02-28 05:15:00|20|18.09|20.02|18.11|20.04|18.13|19.99|18.08|0
1677561600000|2023-02-28 05:20:00|20.04|18.13|20.13|18.21|20.13|18.21|20.02|18.11|0
1677561900000|2023-02-28 05:25:00|20.14|18.23|20.16|18.24|20.16|18.24|20.11|18.19|0
1677562200000|2023-02-28 05:30:00|20.15|18.23|20.16|18.24|20.21|18.29|20.14|18.22|0
1677562500000|2023-02-28 05:35:00|20.17|18.25|20.16|18.24|20.19|18.27|20.11|18.19|0
1677562800000|2023-02-28 05:40:00|20.14|18.22|20.12|18.21|20.18|18.25|20.1|18.19|0
1677563100000|2023-02-28 05:45:00|20.1|18.19|20.08|18.17|20.12|18.2|20.05|18.14|0
1677563400000|2023-02-28 05:50:00|20.1|18.19|20.14|18.22|20.19|18.27|20.1|18.19|0
1677563700000|2023-02-28 05:55:00|20.15|18.23|20.19|18.27|20.21|18.28|20.12|18.2|0
1677564000000|2023-02-28 06:00:00|20.17|18.25|20.05|18.14|20.21|18.28|20.03|18.12|0
1677564300000|2023-02-28 06:05:00|20.04|18.13|20.08|18.17|20.08|18.17|20.04|18.13|0
1677564600000|2023-02-28 06:10:00|20.1|18.18|20.04|18.13|20.15|18.23|20.04|18.13|0
1677564900000|2023-02-28 06:15:00|20.08|18.17|20.02|18.12|20.08|18.17|20.02|18.12|0
1677565200000|2023-02-28 06:20:00|20.01|18.1|20|18.1|20.04|18.13|19.97|18.07|0
1677565500000|2023-02-28 06:25:00|19.99|18.09|20|18.1|20.04|18.13|19.99|18.08|0
1677565800000|2023-02-28 06:30:00|20.02|18.11|19.97|18.06|20.02|18.11|19.97|18.06|0
1677566100000|2023-02-28 06:35:00|19.98|18.08|20|18.1|20.01|18.11|19.93|18.03|0
1677566400000|2023-02-28 06:40:00|19.98|18.08|19.95|18.05|19.98|18.08|19.93|18.03|0
1677566700000|2023-02-28 06:45:00|19.93|18.03|19.98|18.08|20|18.09|19.91|18.01|0
1677567000000|2023-02-28 06:50:00|20|18.09|19.98|18.08|20.02|18.11|19.96|18.06|0
1677567300000|2023-02-28 06:55:00|19.96|18.06|19.96|18.06|19.98|18.08|19.94|18.04|0
1677567600000|2023-02-28 07:00:00|19.94|18.04|20.08|18.17|20.1|18.19|19.94|18.04|0
1677567900000|2023-02-28 07:05:00|20.13|18.21|20.35|18.41|20.38|18.44|20.13|18.21|0
1677568200000|2023-02-28 07:10:00|20.37|18.43|20.42|18.47|20.46|18.51|20.35|18.41|0
1677568500000|2023-02-28 07:15:00|20.43|18.48|20.35|18.41|20.44|18.49|20.33|18.39|0
1677568800000|2023-02-28 07:20:00|20.36|18.42|20.34|18.41|20.42|18.47|20.3|18.37|0
1677569100000|2023-02-28 07:25:00|20.36|18.42|20.47|18.52|20.56|18.6|20.34|18.41|0
1677569400000|2023-02-28 07:30:00|20.49|18.54|20.47|18.52|20.54|18.58|20.41|18.47|0
1677569700000|2023-02-28 07:35:00|20.46|18.51|20.41|18.47|20.52|18.57|20.38|18.44|0
1677570000000|2023-02-28 07:40:00|20.39|18.45|20.52|18.56|20.52|18.56|20.38|18.44|0
1677570300000|2023-02-28 07:45:00|20.57|18.61|20.74|18.76|20.74|18.76|20.57|18.61|0
1677570600000|2023-02-28 07:50:00|20.72|18.74|20.7|18.73|20.77|18.79|20.64|18.68|0
1677570900000|2023-02-28 07:55:00|20.72|18.74|20.92|18.92|20.92|18.93|20.72|18.74|0
1677571200000|2023-02-28 08:00:00|20.95|18.96|20.95|18.96|21.14|19.12|20.92|18.92|0
1677571500000|2023-02-28 08:05:00|20.47|18.52|21.11|19.1|21.22|19.2|20.47|18.52|0
1677571800000|2023-02-28 08:10:00|21.12|19.11|21.14|19.13|21.29|19.26|21.1|19.09|0
1677572100000|2023-02-28 08:15:00|21.16|19.14|21.27|19.24|21.38|19.35|21.16|19.14|0
1677572400000|2023-02-28 08:20:00|21.31|19.28|21.12|19.11|21.38|19.35|21.12|19.11|0
1677572700000|2023-02-28 08:25:00|21.14|19.12|21.04|19.04|21.16|19.14|21.01|19.01|0
1677573000000|2023-02-28 08:30:00|21.06|19.06|21.27|19.24|21.27|19.24|21.04|19.04|0
1677573300000|2023-02-28 08:35:00|21.28|19.26|21.12|19.1|21.32|19.29|21.12|19.1|0
1677573600000|2023-02-28 08:40:00|21.13|19.12|21.21|19.19|21.23|19.2|21.06|19.05|0
1677573900000|2023-02-28 08:45:00|21.19|19.17|21.02|19.02|21.19|19.17|21.02|19.02|0
1677574200000|2023-02-28 08:50:00|21.04|19.03|20.74|18.77|21.08|19.07|20.74|18.77|0
1677574500000|2023-02-28 08:55:00|20.73|18.75|20.78|18.8|20.8|18.82|20.62|18.65|0
1677574800000|2023-02-28 09:00:00|20.76|18.78|20.56|18.6|20.8|18.82|20.45|18.5|0
1677575100000|2023-02-28 09:05:00|20.58|18.62|20.67|18.7|20.7|18.73|20.56|18.6|0
1677575400000|2023-02-28 09:10:00|20.63|18.67|20.68|18.71|20.7|18.73|20.56|18.6|0
1677575700000|2023-02-28 09:15:00|20.7|18.73|20.88|18.89|20.88|18.89|20.7|18.73|0
1677576000000|2023-02-28 09:20:00|20.9|18.91|20.84|18.86|20.9|18.91|20.81|18.83|0
1677576300000|2023-02-28 09:25:00|20.86|18.88|20.88|18.89|20.92|18.93|20.75|18.78|0
1677576600000|2023-02-28 09:30:00|20.86|18.87|20.77|18.79|20.91|18.92|20.76|18.78|0
1677576900000|2023-02-28 09:35:00|20.79|18.81|20.89|18.9|20.95|18.96|20.79|18.81|0
1677577200000|2023-02-28 09:40:00|20.9|18.91|20.89|18.9|20.91|18.92|20.84|18.86|0
1677577500000|2023-02-28 09:45:00|20.88|18.89|20.71|18.74|20.91|18.92|20.71|18.74|0
1677577800000|2023-02-28 09:50:00|20.69|18.72|20.55|18.59|20.73|18.75|20.55|18.59|0
1677578100000|2023-02-28 09:55:00|20.56|18.61|20.6|18.64|20.63|18.66|20.51|18.56|0
1677578400000|2023-02-28 10:00:00|20.58|18.62|20.54|18.59|20.6|18.64|20.45|18.5|0
1677578700000|2023-02-28 10:05:00|20.52|18.57|20.38|18.44|20.56|18.6|20.38|18.44|0
1677579000000|2023-02-28 10:10:00|20.4|18.45|20.29|18.36|20.42|18.48|20.25|18.32|0
1677579300000|2023-02-28 10:15:00|20.27|18.34|20.3|18.37|20.32|18.39|20.23|18.31|0
1677579600000|2023-02-28 10:20:00|20.29|18.35|20.34|18.4|20.38|18.44|20.27|18.34|0
1677579900000|2023-02-28 10:25:00|20.32|18.39|20.25|18.32|20.36|18.42|20.23|18.3|0
1677580200000|2023-02-28 10:30:00|20.27|18.34|20.1|18.19|20.27|18.34|20.1|18.19|0
1677580500000|2023-02-28 10:35:00|20.09|18.17|20|18.09|20.09|18.17|19.93|18.03|0
1677580800000|2023-02-28 10:40:00|19.96|18.06|20.03|18.12|20.05|18.14|19.91|18.01|0
1677581100000|2023-02-28 10:45:00|20.01|18.11|19.96|18.06|20.07|18.16|19.94|18.04|0
1677581400000|2023-02-28 10:50:00|19.98|18.07|19.89|17.99|20.05|18.14|19.89|17.99|0
1677581700000|2023-02-28 10:55:00|19.91|18.01|19.9|18|19.94|18.04|19.87|17.98|0
1677582000000|2023-02-28 11:00:00|19.89|17.99|19.76|17.88|19.91|18.02|19.76|17.88|0
1677582300000|2023-02-28 11:05:00|19.78|17.9|19.94|18.04|19.95|18.05|19.76|17.88|0
1677582600000|2023-02-28 11:10:00|19.9|18.01|19.76|17.88|19.95|18.05|19.76|17.88|0
1677582900000|2023-02-28 11:15:00|19.75|17.87|19.83|17.94|19.83|17.94|19.74|17.86|0
1677583200000|2023-02-28 11:20:00|19.81|17.92|19.88|17.99|19.88|17.99|19.79|17.91|0
1677583500000|2023-02-28 11:25:00|19.86|17.97|19.83|17.94|19.9|18|19.76|17.87|0
1677583800000|2023-02-28 11:30:00|19.82|17.93|19.84|17.95|20|18.1|19.81|17.92|0
1677584100000|2023-02-28 11:35:00|19.86|17.97|19.65|17.78|19.86|17.97|19.65|17.78|0
1677584400000|2023-02-28 11:40:00|19.63|17.76|19.54|17.68|19.63|17.76|19.48|17.62|0
1677584700000|2023-02-28 11:45:00|19.53|17.67|19.49|17.63|19.53|17.67|19.42|17.57|0
1677585000000|2023-02-28 11:50:00|19.44|17.59|19.47|17.62|19.49|17.63|19.37|17.53|0
1677585300000|2023-02-28 11:55:00|19.49|17.63|19.52|17.66|19.52|17.66|19.44|17.59|0
1677585600000|2023-02-28 12:00:00|19.51|17.65|19.45|17.6|19.61|17.74|19.43|17.58|0
1677585900000|2023-02-28 12:05:00|19.44|17.59|19.43|17.58|19.49|17.63|19.4|17.55|0
1677586200000|2023-02-28 12:10:00|19.42|17.57|19.19|17.36|19.42|17.57|19.18|17.35|0
1677586500000|2023-02-28 12:15:00|19.24|17.41|19.09|17.27|19.24|17.41|19.09|17.27|0
1677586800000|2023-02-28 12:20:00|19.11|17.29|19.16|17.33|19.19|17.36|19.09|17.27|0
1677587100000|2023-02-28 12:25:00|19.14|17.32|19.1|17.28|19.16|17.33|19.09|17.27|0
1677587400000|2023-02-28 12:30:00|19.09|17.27|19.27|17.44|19.29|17.45|19.09|17.27|0
1677587700000|2023-02-28 12:35:00|19.26|17.42|19.37|17.53|19.37|17.53|19.24|17.41|0
1677588000000|2023-02-28 12:40:00|19.36|17.51|19.32|17.48|19.39|17.54|19.3|17.47|0
1677588300000|2023-02-28 12:45:00|19.34|17.5|19.32|17.48|19.36|17.51|19.27|17.43|0
1677588600000|2023-02-28 12:50:00|19.3|17.46|19.27|17.43|19.3|17.46|19.22|17.39|0
1677588900000|2023-02-28 12:55:00|19.28|17.45|19.22|17.39|19.3|17.46|19.18|17.35|0
1677589200000|2023-02-28 13:00:00|19.23|17.4|19.26|17.43|19.29|17.45|19.15|17.32|0
1677589500000|2023-02-28 13:05:00|19.28|17.45|19.4|17.55|19.47|17.62|19.28|17.45|0
1677589800000|2023-02-28 13:10:00|19.38|17.54|19.28|17.44|19.4|17.55|19.23|17.4|0
1677590100000|2023-02-28 13:15:00|19.29|17.45|19.38|17.54|19.38|17.54|19.24|17.41|0
1677590400000|2023-02-28 13:20:00|19.4|17.55|19.43|17.58|19.5|17.64|19.4|17.55|0
1677590700000|2023-02-28 13:25:00|19.46|17.6|19.54|17.68|19.56|17.7|19.43|17.58|0
1677591000000|2023-02-28 13:30:00|19.53|17.67|19.79|17.91|19.79|17.91|19.5|17.64|0
1677591300000|2023-02-28 13:35:00|19.81|17.92|20.04|18.13|20.06|18.15|19.76|17.88|0
1677591600000|2023-02-28 13:40:00|20.06|18.15|19.93|18.03|20.06|18.15|19.84|17.95|0
1677591900000|2023-02-28 13:45:00|19.91|18.02|19.74|17.86|19.95|18.05|19.7|17.83|0
1677592200000|2023-02-28 13:50:00|19.72|17.84|19.61|17.75|19.74|17.86|19.61|17.75|0
1677592500000|2023-02-28 13:55:00|19.63|17.76|19.63|17.76|19.68|17.81|19.59|17.73|0
1677592800000|2023-02-28 14:00:00|19.61|17.74|19.91|18.01|19.94|18.04|19.59|17.73|0
1677593100000|2023-02-28 14:05:00|19.89|18|19.84|17.95|19.89|18|19.8|17.92|0
1677593400000|2023-02-28 14:10:00|19.82|17.93|20.08|18.17|20.17|18.25|19.82|17.93|0
1677593700000|2023-02-28 14:15:00|20.1|18.19|20.17|18.25|20.19|18.27|20.08|18.17|0
1677594000000|2023-02-28 14:20:00|20.15|18.23|20.24|18.31|20.24|18.31|20.12|18.2|0
1677594300000|2023-02-28 14:25:00|20.26|18.33|20.54|18.59|20.54|18.59|20.22|18.29|0
1677594600000|2023-02-28 14:30:00|20.53|18.57|20.94|18.95|21.04|19.03|20.45|18.51|0
1677594900000|2023-02-28 14:35:00|20.93|18.93|20.63|18.67|20.93|18.93|20.63|18.67|0
1677595200000|2023-02-28 14:40:00|20.58|18.62|20.41|18.47|20.58|18.62|20.25|18.32|0
1677595500000|2023-02-28 14:45:00|20.38|18.44|20.39|18.45|20.39|18.45|19.97|18.07|0
1677595800000|2023-02-28 14:50:00|20.41|18.47|19.73|17.85|20.89|18.9|19.5|17.64|0
1677596100000|2023-02-28 14:55:00|19.74|17.86|19.12|17.3|19.8|17.91|18.99|17.18|0
1677596400000|2023-02-28 15:00:00|19.11|17.29|18.71|16.93|19.14|17.32|18.68|16.9|0
1677596700000|2023-02-28 15:05:00|18.7|16.91|18.77|16.98|18.77|16.98|18.48|16.72|0
1677597000000|2023-02-28 15:10:00|18.83|17.04|19.12|17.3|19.33|17.49|18.83|17.04|0
1677597300000|2023-02-28 15:15:00|19.14|17.32|19.14|17.31|19.42|17.57|19.1|17.28|0
1677597600000|2023-02-28 15:20:00|19.12|17.3|19.01|17.2|19.28|17.44|18.88|17.08|0
1677597900000|2023-02-28 15:25:00|18.98|17.17|19.2|17.37|19.36|17.52|18.79|17|0
1677598200000|2023-02-28 15:30:00|19.24|17.41|19.18|17.36|19.39|17.55|19.1|17.28|0
1677598500000|2023-02-28 15:35:00|19.13|17.31|19.11|17.29|19.25|17.42|18.94|17.14|0
1677598800000|2023-02-28 15:40:00|19.1|17.28|19.11|17.29|19.29|17.45|18.84|17.04|0
1677599100000|2023-02-28 15:45:00|19.1|17.28|19.32|17.48|19.46|17.61|18.97|17.17|0
1677599400000|2023-02-28 15:50:00|19.34|17.5|19.37|17.53|19.6|17.73|19.28|17.45|0
1677599700000|2023-02-28 15:55:00|19.39|17.54|19.11|17.29|19.51|17.65|19.09|17.27|0
1677600000000|2023-02-28 16:00:00|19.07|17.26|18.75|16.96|19.09|17.27|18.61|16.84|0
1677600300000|2023-02-28 16:05:00|18.73|16.95|18.62|16.85|18.82|17.03|18.56|16.79|0
1677600600000|2023-02-28 16:10:00|18.61|16.83|18.67|16.89|18.72|16.94|18.52|16.76|0
1677600900000|2023-02-28 16:15:00|18.66|16.88|18.55|16.79|18.69|16.91|18.42|16.67|0
1677601200000|2023-02-28 16:20:00|18.59|16.82|18.6|16.83|18.72|16.94|18.4|16.65|0
1677601500000|2023-02-28 16:25:00|18.62|16.85|18.7|16.92|18.72|16.94|18.43|16.68|0
1677601800000|2023-02-28 16:30:00|18.74|16.95|18.53|16.77|18.74|16.95|18.35|16.6|0
1677602100000|2023-02-28 16:35:00|18.56|16.8|18.63|16.86|18.68|16.9|18.5|16.73|0
1677602400000|2023-02-28 16:40:00|18.66|16.89|18.77|16.98|18.82|17.02|18.61|16.84|0
1677602700000|2023-02-28 16:45:00|18.73|16.95|18.83|17.04|18.9|17.1|18.73|16.95|0
1677603000000|2023-02-28 16:50:00|18.85|17.05|18.78|16.99|18.92|17.12|18.73|16.94|0
1677603300000|2023-02-28 16:55:00|18.8|17.01|18.78|16.99|18.93|17.13|18.71|16.93|0
1677603600000|2023-02-28 17:00:00|18.76|16.97|18.62|16.85|18.76|16.97|18.59|16.82|0
1677603900000|2023-02-28 17:05:00|18.64|16.87|18.52|16.76|18.66|16.88|18.49|16.73|0
1677604200000|2023-02-28 17:10:00|18.54|16.77|18.35|16.6|18.54|16.77|18.3|16.56|0
1677604500000|2023-02-28 17:15:00|18.32|16.57|18.22|16.48|18.4|16.65|18.22|16.48|0
1677604800000|2023-02-28 17:20:00|18.25|16.51|18.18|16.45|18.27|16.53|18.02|16.3|0
1677605100000|2023-02-28 17:25:00|18.2|16.47|18.12|16.39|18.27|16.53|18.12|16.39|0
1677605400000|2023-02-28 17:30:00|18.08|16.36|18.15|16.42|18.17|16.44|18.05|16.33|0
1677605700000|2023-02-28 17:35:00|18.13|16.4|18.25|16.51|18.33|16.58|18.08|16.36|0
1677606000000|2023-02-28 17:40:00|18.26|16.52|18.24|16.51|18.38|16.63|18.18|16.45|0
1677606300000|2023-02-28 17:45:00|18.23|16.49|18.06|16.34|18.24|16.51|18.06|16.34|0
1677606600000|2023-02-28 17:50:00|18.08|16.36|17.77|16.07|18.11|16.39|17.72|16.03|0
1677606900000|2023-02-28 17:55:00|17.73|16.04|17.78|16.09|17.78|16.09|17.65|15.97|0
1677607200000|2023-02-28 18:00:00|17.76|16.07|17.62|15.94|17.8|16.1|17.62|15.94|0
1677607500000|2023-02-28 18:05:00|17.6|15.92|17.73|16.04|17.76|16.07|17.55|15.88|0
1677607800000|2023-02-28 18:10:00|17.71|16.03|17.78|16.08|17.78|16.08|17.63|15.95|0
1677608100000|2023-02-28 18:15:00|17.79|16.1|17.84|16.14|17.89|16.19|17.71|16.02|0
1677608400000|2023-02-28 18:20:00|17.86|16.16|17.68|15.99|17.86|16.16|17.66|15.98|0
1677608700000|2023-02-28 18:25:00|17.66|15.98|17.64|15.96|17.77|16.08|17.63|15.95|0
1677609000000|2023-02-28 18:30:00|17.66|15.98|17.67|15.99|17.89|16.18|17.51|15.85|0
1677609300000|2023-02-28 18:35:00|17.64|15.96|17.71|16.02|17.72|16.03|17.59|15.92|0
1677609600000|2023-02-28 18:40:00|17.69|16|17.72|16.03|17.8|16.11|17.66|15.97|0
1677609900000|2023-02-28 18:45:00|17.99|16.28|17.49|15.83|18.01|16.29|17.3|15.65|0
1677610200000|2023-02-28 18:50:00|17.53|15.86|17.44|15.78|17.61|15.93|17.41|15.75|0
1677610500000|2023-02-28 18:55:00|17.48|15.81|17.44|15.78|17.49|15.83|17.38|15.72|0
1677610800000|2023-02-28 19:00:00|17.43|15.77|17.44|15.78|17.46|15.8|17.27|15.62|0
1677611100000|2023-02-28 19:05:00|17.43|15.77|17.63|15.96|17.83|16.13|17.43|15.77|0
1677611400000|2023-02-28 19:10:00|17.65|15.97|17.62|15.94|17.75|16.06|17.59|15.91|0
1677611700000|2023-02-28 19:15:00|17.6|15.92|17.79|16.1|17.84|16.14|17.6|15.92|0
1677612000000|2023-02-28 19:20:00|17.76|16.07|17.7|16.01|17.84|16.14|17.65|15.97|0
1677612300000|2023-02-28 19:25:00|17.71|16.03|17.81|16.11|17.84|16.14|17.7|16.01|0
1677612600000|2023-02-28 19:30:00|17.83|16.13|17.94|16.23|18|16.29|17.78|16.08|0
1677612900000|2023-02-28 19:35:00|17.92|16.22|17.82|16.13|18.07|16.35|17.79|16.1|0
1677613200000|2023-02-28 19:40:00|17.84|16.14|17.85|16.15|18.04|16.32|17.82|16.12|0
1677613500000|2023-02-28 19:45:00|17.84|16.14|17.74|16.05|17.9|16.2|17.64|15.96|0
1677613800000|2023-02-28 19:50:00|17.75|16.06|17.93|16.23|18|16.29|17.66|15.98|0
1677614100000|2023-02-28 19:55:00|17.95|16.24|18.16|16.43|18.23|16.49|17.95|16.24|0
1677614400000|2023-02-28 20:00:00|18.18|16.45|18.33|16.58|18.36|16.62|18.18|16.45|0
1677614700000|2023-02-28 20:05:00|18.35|16.6|18.28|16.54|18.4|16.64|18.23|16.49|0
1677615000000|2023-02-28 20:10:00|18.3|16.55|18.34|16.6|18.4|16.64|18.14|16.42|0
1677615300000|2023-02-28 20:15:00|18.38|16.63|18.39|16.64|18.43|16.67|18.28|16.54|0
1677615600000|2023-02-28 20:20:00|18.38|16.63|18.53|16.76|18.56|16.79|18.33|16.58|0
1677615900000|2023-02-28 20:25:00|18.54|16.78|18.65|16.87|18.7|16.92|18.51|16.75|0
1677616200000|2023-02-28 20:30:00|18.63|16.85|18.83|17.04|18.95|17.15|18.59|16.82|0
1677616500000|2023-02-28 20:35:00|18.82|17.02|18.83|17.04|19|17.19|18.82|17.02|0
1677616800000|2023-02-28 20:40:00|18.85|17.05|18.44|16.68|18.92|17.12|18.44|16.68|0
1677617100000|2023-02-28 20:45:00|18.45|16.7|18.55|16.79|18.59|16.82|18.34|16.59|0
1677617400000|2023-02-28 20:50:00|18.66|16.88|18.24|16.5|18.98|17.17|18.09|16.36|0
1677617700000|2023-02-28 20:55:00|18.29|16.55|18.71|16.93|18.71|16.93|18.15|16.42|0
1677618000000|2023-02-28 21:00:00|18.83|17.04|19.13|17.3|19.41|17.56|18.83|17.04|0
1677618300000|2023-02-28 21:05:00|19.14|17.32|19.12|17.3|19.27|17.43|19.09|17.27|0
1677618600000|2023-02-28 21:10:00|19.14|17.32|19.28|17.45|19.37|17.53|19.14|17.32|0
1677618900000|2023-02-28 21:15:00|19.25|17.41|19.23|17.4|19.3|17.46|19.21|17.38|0
1677619200000|2023-02-28 21:20:00|19.25|17.41|19.17|17.35|19.25|17.41|19.16|17.33|0
1677619500000|2023-02-28 21:25:00|19.16|17.33|19.15|17.33|19.19|17.36|19.1|17.28|0
1677619800000|2023-02-28 21:30:00|19.17|17.35|19.24|17.41|19.26|17.43|19.15|17.33|0
1677620100000|2023-02-28 21:35:00|19.22|17.39|19.2|17.38|19.28|17.44|19.2|17.38|0
1677620400000|2023-02-28 21:40:00|19.19|17.36|19.1|17.28|19.19|17.36|19.06|17.25|0
1677620700000|2023-02-28 21:45:00|19.08|17.26|19.03|17.22|19.1|17.28|19.03|17.22|0
1677621000000|2023-02-28 21:50:00|19.01|17.21|19.03|17.21|19.08|17.26|19.01|17.2|0
1677621300000|2023-02-28 21:55:00|19.01|17.2|19.09|17.27|19.14|17.32|19.01|17.2|0
1677621600000|2023-02-28 22:00:00|19.1|17.28|19.11|17.29|19.11|17.29|19.09|17.28|0
1677621900000|2023-02-28 22:05:00|19.1|17.28|19.1|17.28|19.11|17.29|19.08|17.27|0
1677622200000|2023-02-28 22:10:00|19.11|17.29|19.11|17.29|19.11|17.29|19.1|17.28|0
1677622500000|2023-02-28 22:15:00|19.1|17.28|19.08|17.26|19.1|17.29|19.08|17.26|0
1677622800000|2023-02-28 22:20:00|19.07||19.08||19.08||19.07||0
1677623100000|2023-02-28 22:25:00|19.09|17.27|19.09|17.27|19.1|17.28|19.08|17.26|0
1677623400000|2023-02-28 22:30:00|19.1|17.28|19.11|17.29|19.11|17.29|19.1|17.28|0
1677623700000|2023-02-28 22:35:00|19.1|17.28|19.1|17.28|19.1|17.28|19.09|17.28|0
1677624000000|2023-02-28 22:40:00|19.09|17.27|19.08|17.27|19.1|17.28|19.08|17.26|0
1677624300000|2023-02-28 22:45:00|19.09|17.28|19.1|17.28|19.1|17.28|19.09|17.27|0
1677624600000|2023-02-28 22:50:00|19.09|17.27|19.1|17.28|19.1|17.28|19.09|17.27|0
1677624900000|2023-02-28 22:55:00|19.09|17.31|19.12|17.3|19.13|17.31|19.09|17.3|0
1677625200000|2023-02-28 23:00:00|19.14|17.32|19.1|17.28|19.19|17.37|19.06|17.25|0
1677625500000|2023-02-28 23:05:00|19.11|17.29|19.08|17.26|19.11|17.29|19.02|17.21|0
1677625800000|2023-02-28 23:10:00|19.06|17.24|19.06|17.24|19.08|17.26|19.04|17.23|0
1677626100000|2023-02-28 23:15:00|19.07|17.25|19.18|17.35|19.18|17.35|19.06|17.24|0
1677626400000|2023-02-28 23:20:00|19.21|17.38|19.21|17.38|19.21|17.38|19.18|17.35|0
1677626700000|2023-02-28 23:25:00|19.23|17.4|19.39|17.54|19.39|17.54|19.21|17.38|0
1677627000000|2023-02-28 23:30:00|19.35|17.51|19.35|17.51|19.37|17.53|19.28|17.44|0
1677627300000|2023-02-28 23:35:00|19.37|17.52|19.37|17.52|19.38|17.53|19.3|17.46|0
1677627600000|2023-02-28 23:40:00|19.39|17.54|19.49|17.64|19.51|17.65|19.37|17.52|0
1677627900000|2023-02-28 23:45:00|19.47|17.62|19.58|17.71|19.58|17.71|19.47|17.62|0
1677628200000|2023-02-28 23:50:00|19.6|17.73|19.54|17.68|19.6|17.73|19.49|17.63|0
1677628500000|2023-02-28 23:55:00|19.52|17.67|19.49|17.63|19.55|17.69|19.47|17.62|0
1677628800000|2023-03-01 00:00:00|19.51|17.65|19.59|17.73|19.59|17.73|19.5|17.65|0
1677629100000|2023-03-01 00:05:00|19.58|17.72|19.68|17.81|19.72|17.84|19.58|17.72|0
1677629400000|2023-03-01 00:10:00|19.66|17.79|19.73|17.86|19.75|17.87|19.66|17.79|0
1677629700000|2023-03-01 00:15:00|19.74|17.84|19.82|17.94|19.88|17.99|19.68|17.81|0
1677630000000|2023-03-01 00:20:00|19.84|17.95|19.82|17.93|19.84|17.95|19.77|17.89|0
1677630300000|2023-03-01 00:25:00|19.81|17.92|19.88|17.98|19.88|17.98|19.79|17.9|0
1677630600000|2023-03-01 00:30:00|19.89|18|19.82|17.93|19.89|18|19.71|17.83|0
1677630900000|2023-03-01 00:35:00|19.8|17.92|19.84|17.95|19.85|17.96|19.75|17.87|0
1677631200000|2023-03-01 00:40:00|19.82|17.93|19.89|18|19.89|18|19.76|17.88|0
1677631500000|2023-03-01 00:45:00|19.88|17.99|19.79|17.9|19.88|17.99|19.78|17.9|0
1677631800000|2023-03-01 00:50:00|19.78|17.91|19.83|17.94|19.83|17.94|19.73|17.85|0
1677632100000|2023-03-01 00:55:00|19.81|17.93|19.85|17.96|19.87|17.98|19.78|17.89|0
1677632400000|2023-03-01 01:00:00|19.89|17.99|19.92|18.02|20.01|18.11|19.85|17.96|0
1677632700000|2023-03-01 01:05:00|19.9|18.01|19.75|17.87|19.94|18.04|19.72|17.84|0
1677633000000|2023-03-01 01:10:00|19.76|17.86|19.7|17.82|19.79|17.91|19.67|17.79|0
1677633300000|2023-03-01 01:15:00|19.68|17.81|19.65|17.77|19.7|17.82|19.63|17.76|0
1677633600000|2023-03-01 01:20:00|19.63|17.76|19.55|17.69|19.63|17.76|19.54|17.68|0
1677633900000|2023-03-01 01:25:00|19.57|17.71|19.52|17.66|19.57|17.71|19.5|17.64|0
1677634200000|2023-03-01 01:30:00|19.5|17.64|19.43|17.58|19.5|17.64|19.36|17.51|0
1677634500000|2023-03-01 01:35:00|19.41|17.56|19.46|17.61|19.52|17.66|19.41|17.56|0
1677634800000|2023-03-01 01:40:00|19.44|17.59|19.41|17.56|19.53|17.67|19.41|17.56|0
1677635100000|2023-03-01 01:45:00|19.39|17.54|19.25|17.41|19.42|17.57|19.25|17.41|0
1677635400000|2023-03-01 01:50:00|19.26|17.43|19.09|17.27|19.26|17.43|19.09|17.27|0
1677635700000|2023-03-01 01:55:00|19.1|17.28|19.02|17.21|19.1|17.28|19|17.19|0
1677636000000|2023-03-01 02:00:00|19.03|17.22|19.07|17.25|19.1|17.28|19.02|17.2|0
1677636300000|2023-03-01 02:05:00|19.08|17.26|19|17.19|19.08|17.26|18.98|17.17|0
1677636600000|2023-03-01 02:10:00|18.98|17.17|18.91|17.11|18.98|17.17|18.87|17.07|0
1677636900000|2023-03-01 02:15:00|18.89|17.09|18.89|17.09|18.94|17.14|18.87|17.07|0
1677637200000|2023-03-01 02:20:00|18.9|17.1|18.96|17.15|18.96|17.15|18.9|17.1|0
1677637500000|2023-03-01 02:25:00|18.95|17.14|18.9|17.1|18.96|17.15|18.87|17.07|0
1677637800000|2023-03-01 02:30:00|18.89|17.09|18.87|17.07|18.92|17.12|18.84|17.04|0
1677638100000|2023-03-01 02:35:00|18.89|17.09|18.88|17.08|18.9|17.1|18.83|17.03|0
1677638400000|2023-03-01 02:40:00|18.87|17.07|18.8|17|18.89|17.09|18.78|16.98|0
1677638700000|2023-03-01 02:45:00|18.78|16.98|18.87|17.07|18.87|17.07|18.78|16.98|0
1677639000000|2023-03-01 02:50:00|18.85|17.05|18.85|17.05|18.86|17.06|18.83|17.03|0
1677639300000|2023-03-01 02:55:00|18.83|17.03|18.8|17|18.85|17.05|18.78|16.98|0
1677639600000|2023-03-01 03:00:00|18.76|16.96|18.78|16.98|18.86|17.06|18.76|16.96|0
1677639900000|2023-03-01 03:05:00|18.8|17|18.76|16.96|18.81|17.01|18.75|16.95|0
1677640200000|2023-03-01 03:10:00|18.78|16.98|18.81|17.01|18.81|17.01|18.76|16.96|0
1677640500000|2023-03-01 03:15:00|18.79|16.99|18.81|17.01|18.81|17.01|18.78|16.98|0
1677640800000|2023-03-01 03:20:00|18.82|17.02|18.61|16.81|18.82|17.02|18.61|16.81|0
1677641100000|2023-03-01 03:25:00|18.63|16.83|18.53|16.73|18.64|16.84|18.53|16.73|0
1677641400000|2023-03-01 03:30:00|18.54|16.74|18.66|16.86|18.66|16.86|18.51|16.71|0
1677641700000|2023-03-01 03:35:00|18.64|16.84|18.62|16.82|18.64|16.84|18.61|16.81|0
1677642000000|2023-03-01 03:40:00|18.64|16.84|18.65|16.85|18.67|16.87|18.64|16.84|0
1677642300000|2023-03-01 03:45:00|18.64|16.84|18.6|16.8|18.64|16.84|18.54|16.74|0
1677642600000|2023-03-01 03:50:00|18.62|16.82|18.64|16.84|18.65|16.85|18.62|16.82|0
1677642900000|2023-03-01 03:55:00|18.65|16.85|18.63|16.83|18.67|16.87|18.62|16.82|0
1677643200000|2023-03-01 04:00:00|18.62|16.82|18.49|16.69|18.63|16.83|18.49|16.69|0
1677643500000|2023-03-01 04:05:00|18.5|16.7|18.6|16.8|18.6|16.8|18.5|16.7|0
1677643800000|2023-03-01 04:10:00|18.62|16.82|18.66|16.86|18.66|16.86|18.6|16.8|0
1677644100000|2023-03-01 04:15:00|18.65|16.85|18.66|16.86|18.68|16.88|18.63|16.83|0
1677644400000|2023-03-01 04:20:00|18.65|16.85|18.68|16.88|18.69|16.89|18.65|16.85|0
1677644700000|2023-03-01 04:25:00|18.69|16.89|18.71|16.91|18.73|16.93|18.68|16.88|0
1677645000000|2023-03-01 04:30:00|18.69|16.89|18.64|16.84|18.71|16.91|18.64|16.84|0
1677645300000|2023-03-01 04:35:00|18.63|16.83|18.59|16.79|18.64|16.84|18.56|16.76|0
1677645600000|2023-03-01 04:40:00|18.58|16.78|18.61|16.81|18.62|16.82|18.58|16.78|0
1677645900000|2023-03-01 04:45:00|18.62|16.82|18.59|16.79|18.62|16.82|18.57|16.77|0
1677646200000|2023-03-01 04:50:00|18.6|16.8|18.57|16.77|18.61|16.81|18.57|16.77|0
1677646500000|2023-03-01 04:55:00|18.59|16.79|18.51|16.71|18.6|16.8|18.51|16.71|0
1677646800000|2023-03-01 05:00:00|18.49|16.69|18.57|16.77|18.57|16.77|18.49|16.69|0
1677647100000|2023-03-01 05:05:00|18.59|16.79|18.63|16.83|18.65|16.85|18.57|16.77|0
1677647400000|2023-03-01 05:10:00|18.62|16.82|18.57|16.77|18.63|16.83|18.57|16.77|0
1677647700000|2023-03-01 05:15:00|18.55|16.75|18.49|16.69|18.55|16.75|18.47|16.67|0
1677648000000|2023-03-01 05:20:00|18.47|16.67|18.44|16.64|18.54|16.74|18.42|16.62|0
1677648300000|2023-03-01 05:25:00|18.45|16.65|18.45|16.65|18.47|16.67|18.42|16.62|0
1677648600000|2023-03-01 05:30:00|18.47|16.67|18.48|16.68|18.52|16.72|18.45|16.65|0
1677648900000|2023-03-01 05:35:00|18.49|16.69|18.51|16.71|18.53|16.73|18.48|16.68|0
1677649200000|2023-03-01 05:40:00|18.5|16.7|18.51|16.71|18.53|16.73|18.48|16.68|0
1677649500000|2023-03-01 05:45:00|18.5|16.7|18.48|16.68|18.51|16.71|18.48|16.68|0
1677649800000|2023-03-01 05:50:00|18.49|16.69|18.51|16.71|18.51|16.71|18.49|16.69|0
1677650100000|2023-03-01 05:55:00|18.53|16.73|18.52|16.72|18.53|16.73|18.44|16.64|0
1677650400000|2023-03-01 06:00:00|18.51|16.71|18.44|16.64|18.52|16.72|18.39|16.59|0
1677650700000|2023-03-01 06:05:00|18.46|16.66|18.44|16.64|18.47|16.67|18.44|16.64|0
1677651000000|2023-03-01 06:10:00|18.42|16.62|18.34|16.54|18.42|16.62|18.33|16.53|0
1677651300000|2023-03-01 06:15:00|18.36|16.56|18.39|16.59|18.39|16.59|18.33|16.53|0
1677651600000|2023-03-01 06:20:00|18.37|16.57|18.34|16.54|18.37|16.57|18.29|16.49|0
1677651900000|2023-03-01 06:25:00|18.32|16.52|18.23|16.43|18.32|16.52|18.23|16.43|0
1677652200000|2023-03-01 06:30:00|18.24|16.44|18.13|16.33|18.26|16.46|18.08|16.28|0
1677652500000|2023-03-01 06:35:00|18.11|16.31|18.27|16.47|18.32|16.52|18.11|16.31|0
1677652800000|2023-03-01 06:40:00|18.26|16.46|18.24|16.44|18.29|16.49|18.21|16.41|0
1677653100000|2023-03-01 06:45:00|18.22|16.42|18.19|16.39|18.26|16.46|18.19|16.39|0
1677653400000|2023-03-01 06:50:00|18.21|16.41|18.31|16.51|18.31|16.51|18.19|16.39|0
1677653700000|2023-03-01 06:55:00|18.3|16.5|18.3|16.5|18.33|16.53|18.28|16.48|0
1677654000000|2023-03-01 07:00:00|18.28|16.48|18.32|16.52|18.32|16.52|18.22|16.42|0
1677654300000|2023-03-01 07:05:00|18.3|16.56|18.2|16.47|18.34|16.59|18.15|16.42|0
1677654600000|2023-03-01 07:10:00|18.18|16.45|18.23|16.5|18.25|16.51|18.15|16.42|0
1677654900000|2023-03-01 07:15:00|18.24|16.51|18.13|16.4|18.27|16.53|18.11|16.39|0
1677655200000|2023-03-01 07:20:00|18.11|16.39|18.01|16.3|18.18|16.45|18|16.28|0
1677655500000|2023-03-01 07:25:00|17.98|16.27|17.98|16.27|18.05|16.33|17.95|16.24|0
1677655800000|2023-03-01 07:30:00|17.96|16.25|18.13|16.4|18.13|16.4|17.96|16.25|0
1677656100000|2023-03-01 07:35:00|18.14|16.42|18.18|16.45|18.19|16.46|18.13|16.4|0
1677656400000|2023-03-01 07:40:00|18.19|16.46|18.07|16.35|18.21|16.48|18.07|16.35|0
1677656700000|2023-03-01 07:45:00|18.06|16.34|18.04|16.32|18.11|16.38|17.92|16.22|0
1677657000000|2023-03-01 07:50:00|18.03|16.31|18.06|16.34|18.07|16.35|17.97|16.26|0
1677657300000|2023-03-01 07:55:00|18.09|16.37|18.04|16.32|18.14|16.41|18.03|16.31|0
1677657600000|2023-03-01 08:00:00|18.05|16.33|18.17|16.44|18.34|16.59|17.97|16.26|0
1677657900000|2023-03-01 08:05:00|18.15|16.42|18.17|16.44|18.2|16.47|18|16.29|0
1677658200000|2023-03-01 08:10:00|18.15|16.42|17.8|16.11|18.15|16.42|17.79|16.09|0
1677658500000|2023-03-01 08:15:00|17.79|16.09|17.98|16.27|18|16.29|17.75|16.06|0
1677658800000|2023-03-01 08:20:00|18|16.28|17.96|16.25|18.03|16.32|17.9|16.19|0
1677659100000|2023-03-01 08:25:00|17.95|16.24|18.11|16.39|18.12|16.4|17.91|16.21|0
1677659400000|2023-03-01 08:30:00|18.13|16.4|18.18|16.45|18.3|16.55|18.11|16.39|0
1677659700000|2023-03-01 08:35:00|18.2|16.46|18.13|16.4|18.26|16.52|18.08|16.36|0
1677660000000|2023-03-01 08:40:00|18.12|16.39|18.16|16.43|18.24|16.51|18.11|16.39|0
1677660300000|2023-03-01 08:45:00|18.18|16.45|18.31|16.57|18.34|16.6|18.17|16.44|0
1677660600000|2023-03-01 08:50:00|18.29|16.55|18.16|16.43|18.36|16.61|18.14|16.41|0
1677660900000|2023-03-01 08:55:00|18.14|16.41|17.89|16.19|18.19|16.46|17.87|16.17|0
1677661200000|2023-03-01 09:00:00|17.91|16.2|17.63|15.95|17.91|16.2|17.59|15.92|0
1677661500000|2023-03-01 09:05:00|17.61|15.93|17.77|16.08|17.82|16.12|17.58|15.9|0
1677661800000|2023-03-01 09:10:00|17.79|16.09|17.7|16.02|17.79|16.09|17.66|15.97|0
1677662100000|2023-03-01 09:15:00|17.69|16|17.79|16.1|17.8|16.11|17.66|15.97|0
1677662400000|2023-03-01 09:20:00|17.8|16.09|17.97|16.26|18.03|16.32|17.79|16.09|0
1677662700000|2023-03-01 09:25:00|17.95|16.24|18.02|16.3|18.03|16.31|17.91|16.2|0
1677663000000|2023-03-01 09:30:00|18|16.28|17.9|16.19|18.03|16.31|17.9|16.19|0
1677663300000|2023-03-01 09:35:00|17.88|16.18|18.67|16.89|18.67|16.89|17.83|16.13|0
1677663600000|2023-03-01 09:40:00|18.65|16.88|18.74|16.95|18.76|16.97|18.6|16.83|0
1677663900000|2023-03-01 09:45:00|18.76|16.97|18.75|16.96|18.86|17.06|18.7|16.92|0
1677664200000|2023-03-01 09:50:00|18.74|16.97|18.72|16.94|18.79|17|18.69|16.91|0
1677664500000|2023-03-01 09:55:00|18.7|16.92|18.58|16.81|18.7|16.92|18.55|16.78|0
1677664800000|2023-03-01 10:00:00|18.56|16.8|18.63|16.86|18.75|16.96|18.56|16.8|0
1677665100000|2023-03-01 10:05:00|18.61|16.84|18.75|16.96|18.8|17.01|18.6|16.83|0
1677665400000|2023-03-01 10:10:00|18.74|16.95|18.71|16.93|18.77|16.98|18.61|16.84|0
1677665700000|2023-03-01 10:15:00|18.7|16.92|18.61|16.84|18.71|16.93|18.59|16.82|0
1677666000000|2023-03-01 10:20:00|18.59|16.82|18.59|16.82|18.63|16.85|18.56|16.79|0
1677666300000|2023-03-01 10:25:00|18.61|16.84|18.44|16.68|18.63|16.85|18.44|16.68|0
1677666600000|2023-03-01 10:30:00|18.42|16.67|18.77|16.98|18.77|16.98|18.42|16.67|0
1677666900000|2023-03-01 10:35:00|18.75|16.96|18.66|16.88|18.77|16.98|18.61|16.84|0
1677667200000|2023-03-01 10:40:00|18.65|16.87|18.59|16.82|18.66|16.87|18.53|16.76|0
1677667500000|2023-03-01 10:45:00|18.61|16.84|18.66|16.88|18.7|16.92|18.58|16.81|0
1677667800000|2023-03-01 10:50:00|18.68|16.9|18.64|16.87|18.69|16.91|18.62|16.85|0
1677668100000|2023-03-01 10:55:00|18.62|16.85|18.49|16.73|18.62|16.85|18.45|16.7|0
1677668400000|2023-03-01 11:00:00|18.5|16.74|18.57|16.8|18.59|16.82|18.49|16.73|0
1677668700000|2023-03-01 11:05:00|18.54|16.77|18.49|16.73|18.59|16.82|18.46|16.7|0
1677669000000|2023-03-01 11:10:00|18.47|16.71|18.48|16.72|18.54|16.77|18.43|16.68|0
1677669300000|2023-03-01 11:15:00|18.47|16.71|18.4|16.65|18.48|16.72|18.37|16.62|0
1677669600000|2023-03-01 11:20:00|18.42|16.66|18.38|16.63|18.45|16.69|18.38|16.63|0
1677669900000|2023-03-01 11:25:00|18.36|16.62|18.45|16.69|18.45|16.69|18.35|16.6|0
1677670200000|2023-03-01 11:30:00|18.48|16.72|18.46|16.7|18.5|16.74|18.41|16.66|0
1677670500000|2023-03-01 11:35:00|18.48|16.72|18.51|16.75|18.51|16.75|18.41|16.66|0
1677670800000|2023-03-01 11:40:00|18.49|16.73|18.43|16.67|18.54|16.78|18.43|16.67|0
1677671100000|2023-03-01 11:45:00|18.44|16.69|18.53|16.76|18.53|16.76|18.43|16.67|0
1677671400000|2023-03-01 11:50:00|18.49|16.73|18.56|16.79|18.58|16.81|18.42|16.67|0
1677671700000|2023-03-01 11:55:00|18.57|16.81|18.56|16.79|18.61|16.84|18.51|16.74|0
1677672000000|2023-03-01 12:00:00|18.59|16.82|18.61|16.83|18.69|16.91|18.59|16.82|0
1677672300000|2023-03-01 12:05:00|18.59|16.82|18.69|16.91|18.69|16.91|18.57|16.8|0
1677672600000|2023-03-01 12:10:00|18.71|16.93|18.89|17.09|18.89|17.09|18.69|16.91|0
1677672900000|2023-03-01 12:15:00|18.88|17.08|18.77|16.98|18.88|17.08|18.77|16.98|0
1677673200000|2023-03-01 12:20:00|18.76|16.97|18.75|16.97|18.81|17.01|18.75|16.97|0
1677673500000|2023-03-01 12:25:00|18.74|16.95|18.65|16.87|18.75|16.97|18.65|16.87|0
1677673800000|2023-03-01 12:30:00|18.67|16.89|18.65|16.87|18.72|16.94|18.62|16.84|0
1677674100000|2023-03-01 12:35:00|18.67|16.89|18.63|16.86|18.67|16.89|18.6|16.83|0
1677674400000|2023-03-01 12:40:00|18.65|16.87|18.68|16.9|18.75|16.96|18.6|16.83|0
1677674700000|2023-03-01 12:45:00|18.65|16.87|18.66|16.89|18.8|17.01|18.65|16.87|0
1677675000000|2023-03-01 12:50:00|18.68|16.9|18.73|16.95|18.73|16.95|18.68|16.9|0
1677675300000|2023-03-01 12:55:00|18.75|16.96|18.66|16.88|18.76|16.98|18.64|16.87|0
1677675600000|2023-03-01 13:00:00|18.64|16.87|18.92|17.11|18.93|17.13|18.64|16.87|0
1677675900000|2023-03-01 13:05:00|18.93|17.13|18.93|17.13|18.97|17.16|18.9|17.1|0
1677676200000|2023-03-01 13:10:00|18.97|17.16|19|17.19|19|17.19|18.91|17.11|0
1677676500000|2023-03-01 13:15:00|19.02|17.2|19.07|17.25|19.08|17.27|18.96|17.16|0
1677676800000|2023-03-01 13:20:00|19.08|17.27|19.2|17.38|19.24|17.41|19.05|17.23|0
1677677100000|2023-03-01 13:25:00|19.22|17.39|19.45|17.6|19.47|17.61|19.2|17.38|0
1677677400000|2023-03-01 13:30:00|19.48|17.63|19.82|17.93|19.82|17.93|19.4|17.55|0
1677677700000|2023-03-01 13:35:00|19.84|17.95|19.87|17.98|19.91|18.01|19.33|17.49|0
1677678000000|2023-03-01 13:40:00|19.89|17.99|20.21|18.29|20.21|18.29|19.87|17.98|0
1677678300000|2023-03-01 13:45:00|20.23|18.3|19.98|18.07|20.3|18.37|19.94|18.04|0
1677678600000|2023-03-01 13:50:00|19.96|18.06|20.03|18.12|20.1|18.19|19.92|18.02|0
1677678900000|2023-03-01 13:55:00|20.05|18.14|20.26|18.33|20.26|18.33|20.01|18.1|0
1677679200000|2023-03-01 14:00:00|20.28|18.35|20.28|18.35|20.32|18.38|20.19|18.27|0
1677679500000|2023-03-01 14:05:00|20.3|18.37|20.41|18.46|20.57|18.61|20.3|18.37|0
1677679800000|2023-03-01 14:10:00|20.39|18.45|20.19|18.26|20.41|18.46|20.19|18.26|0
1677680100000|2023-03-01 14:15:00|20.2|18.28|20.13|18.21|20.2|18.28|20.06|18.15|0
1677680400000|2023-03-01 14:20:00|20.11|18.2|20.09|18.18|20.18|18.26|20.06|18.15|0
1677680700000|2023-03-01 14:25:00|20.11|18.2|20.31|18.38|20.4|18.46|20.11|18.2|0
1677681000000|2023-03-01 14:30:00|20.37|18.43|20.11|18.19|20.38|18.44|19.85|17.96|0
1677681300000|2023-03-01 14:35:00|20.14|18.22|19.76|17.88|20.31|18.37|19.76|17.88|0
1677681600000|2023-03-01 14:40:00|19.78|17.9|20.05|18.14|20.14|18.22|19.76|17.88|0
1677681900000|2023-03-01 14:45:00|20.08|18.17|19.3|17.46|20.08|18.17|19.3|17.46|0
1677682200000|2023-03-01 14:50:00|19.32|17.48|19.47|17.62|19.58|17.71|19.21|17.38|0
1677682500000|2023-03-01 14:55:00|19.45|17.6|19.12|17.3|19.68|17.8|18.76|16.97|0
1677682800000|2023-03-01 15:00:00|18.95|17.14|19.51|17.65|19.53|17.67|18.84|17.05|0
1677683100000|2023-03-01 15:05:00|19.58|17.71|20.1|18.19|20.1|18.19|19.56|17.7|0
1677683400000|2023-03-01 15:10:00|20.21|18.29|20.3|18.37|20.49|18.54|20.2|18.27|0
1677683700000|2023-03-01 15:15:00|20.36|18.42|20.54|18.58|20.65|18.68|19.64|17.77|0
1677684000000|2023-03-01 15:20:00|20.52|18.56|20.5|18.54|20.66|18.7|20.29|18.36|0
1677684300000|2023-03-01 15:25:00|20.42|18.48|20.51|18.55|20.64|18.68|20.27|18.34|0
1677684600000|2023-03-01 15:30:00|20.5|18.56|20.38|18.44|20.77|18.8|20.33|18.39|0
1677684900000|2023-03-01 15:35:00|20.33|18.39|19.85|17.96|20.4|18.46|19.6|17.74|0
1677685200000|2023-03-01 15:40:00|19.82|17.93|19.6|17.73|19.85|17.96|19.37|17.53|0
1677685500000|2023-03-01 15:45:00|19.56|17.7|19.42|17.57|19.65|17.78|19.32|17.48|0
1677685800000|2023-03-01 15:50:00|19.44|17.59|19.7|17.82|20.04|18.13|19.42|17.57|0
1677686100000|2023-03-01 15:55:00|19.71|17.84|19.64|17.77|19.88|17.98|19.5|17.64|0
1677686400000|2023-03-01 16:00:00|19.66|17.79|20.26|18.33|20.31|18.38|19.66|17.79|0
1677686700000|2023-03-01 16:05:00|20.24|18.31|20.94|18.95|21.02|19.02|20.2|18.28|0
1677687000000|2023-03-01 16:10:00|20.92|18.93|21.44|19.4|21.84|19.76|20.92|18.93|0
1677687300000|2023-03-01 16:15:00|21.46|19.42|21.63|19.57|21.71|19.64|21.4|19.36|0
1677687600000|2023-03-01 16:20:00|21.61|19.55|21.25|19.22|21.73|19.66|21.25|19.22|0
1677687900000|2023-03-01 16:25:00|21.23|19.2|20.98|18.98|21.23|19.2|20.83|18.84|0
1677688200000|2023-03-01 16:30:00|20.94|18.95|20.9|18.91|21.03|19.03|20.73|18.76|0
1677688500000|2023-03-01 16:35:00|20.88|18.89|20.72|18.75|20.96|18.96|20.56|18.61|0
1677688800000|2023-03-01 16:40:00|20.69|18.72|20.39|18.45|20.69|18.72|20.17|18.25|0
1677689100000|2023-03-01 16:45:00|20.35|18.41|19.82|17.93|20.35|18.41|19.72|17.84|0
1677689400000|2023-03-01 16:50:00|19.79|17.9|19.73|17.85|19.89|18|19.59|17.72|0
1677689700000|2023-03-01 16:55:00|19.75|17.87|19.84|17.95|19.84|17.95|19.61|17.74|0
1677690000000|2023-03-01 17:00:00|19.82|17.93|19.98|18.08|20|18.09|19.75|17.87|0
1677690300000|2023-03-01 17:05:00|19.96|18.06|19.36|17.51|20.02|18.11|19.34|17.5|0
1677690600000|2023-03-01 17:10:00|19.34|17.5|19.37|17.53|19.59|17.72|19.04|17.23|0
1677690900000|2023-03-01 17:15:00|19.32|17.48|19.44|17.59|19.48|17.62|19.27|17.43|0
1677691200000|2023-03-01 17:20:00|19.46|17.61|19.46|17.61|19.53|17.67|19.18|17.35|0
1677691500000|2023-03-01 17:25:00|19.5|17.64|19.49|17.64|19.51|17.66|19.2|17.37|0
1677691800000|2023-03-01 17:30:00|19.48|17.62|19.56|17.7|19.56|17.7|19.37|17.53|0
1677692100000|2023-03-01 17:35:00|19.55|17.69|19.47|17.62|19.64|17.77|19.34|17.5|0
1677692400000|2023-03-01 17:40:00|19.46|17.6|19.31|17.47|19.46|17.6|19.28|17.44|0
1677692700000|2023-03-01 17:45:00|19.3|17.46|19.38|17.54|19.44|17.59|19.16|17.33|0
1677693000000|2023-03-01 17:50:00|19.35|17.51|19.38|17.54|19.45|17.6|19.28|17.44|0
1677693300000|2023-03-01 17:55:00|19.36|17.52|19.59|17.73|19.65|17.78|19.33|17.49|0
1677693600000|2023-03-01 18:00:00|19.58|17.71|19.77|17.89|19.83|17.94|19.58|17.71|0
1677693900000|2023-03-01 18:05:00|19.79|17.91|19.9|18|19.97|18.07|19.74|17.86|0
1677694200000|2023-03-01 18:10:00|19.92|18.02|19.77|17.89|19.97|18.07|19.75|17.87|0
1677694500000|2023-03-01 18:15:00|19.75|17.87|19.82|17.93|19.9|18|19.68|17.8|0
1677694800000|2023-03-01 18:20:00|19.8|17.92|20.07|18.16|20.13|18.21|19.8|17.92|0
1677695100000|2023-03-01 18:25:00|20.06|18.15|20.07|18.16|20.11|18.19|19.87|17.98|0
1677695400000|2023-03-01 18:30:00|20.11|18.19|20.29|18.36|20.35|18.41|20.11|18.19|0
1677695700000|2023-03-01 18:35:00|20.33|18.39|20.09|18.18|20.37|18.43|20.07|18.16|0
1677696000000|2023-03-01 18:40:00|20.07|18.16|20.31|18.37|20.35|18.41|20.05|18.14|0
1677696300000|2023-03-01 18:45:00|20.35|18.41|20.25|18.32|20.53|18.57|20.21|18.29|0
1677696600000|2023-03-01 18:50:00|20.23|18.31|20.25|18.32|20.36|18.42|20.14|18.22|0
1677696900000|2023-03-01 18:55:00|20.27|18.34|20.18|18.25|20.38|18.44|20.1|18.19|0
1677697200000|2023-03-01 19:00:00|20.19|18.27|20.41|18.47|20.62|18.66|20.16|18.24|0
1677697500000|2023-03-01 19:05:00|20.43|18.49|20.43|18.49|20.62|18.65|20.39|18.45|0
1677697800000|2023-03-01 19:10:00|20.45|18.5|20.21|18.28|20.45|18.5|20.06|18.15|0
1677698100000|2023-03-01 19:15:00|20.24|18.32|20.48|18.53|20.56|18.6|20.24|18.32|0
1677698400000|2023-03-01 19:20:00|20.45|18.5|20.41|18.46|20.59|18.63|20.39|18.45|0
1677698700000|2023-03-01 19:25:00|20.43|18.48|20.71|18.73|20.74|18.77|20.41|18.46|0
1677699000000|2023-03-01 19:30:00|20.72|18.75|20.72|18.75|20.87|18.89|20.67|18.7|0
1677699300000|2023-03-01 19:35:00|20.74|18.77|20.55|18.6|20.8|18.82|20.55|18.6|0
1677699600000|2023-03-01 19:40:00|20.57|18.61|20.63|18.66|20.82|18.83|20.57|18.61|0
1677699900000|2023-03-01 19:45:00|20.68|18.71|20.81|18.83|20.85|18.87|20.59|18.63|0
1677700200000|2023-03-01 19:50:00|20.83|18.85|20.68|18.71|21.02|19.02|20.64|18.68|0
1677700500000|2023-03-01 19:55:00|20.7|18.73|20.72|18.74|20.79|18.81|20.59|18.62|0
1677700800000|2023-03-01 20:00:00|20.75|18.78|20.6|18.64|20.75|18.78|20.45|18.51|0
1677701100000|2023-03-01 20:05:00|20.58|18.62|20.41|18.47|20.64|18.67|20.36|18.42|0
1677701400000|2023-03-01 20:10:00|20.4|18.45|20.36|18.42|20.43|18.49|20.25|18.32|0
1677701700000|2023-03-01 20:15:00|20.34|18.4|20.26|18.33|20.54|18.59|20.17|18.25|0
1677702000000|2023-03-01 20:20:00|20.25|18.32|20.54|18.58|20.58|18.62|20.17|18.25|0
1677702300000|2023-03-01 20:25:00|20.56|18.6|20.61|18.65|20.67|18.7|20.47|18.52|0
1677702600000|2023-03-01 20:30:00|20.6|18.63|20.33|18.4|20.65|18.68|20.28|18.35|0
1677702900000|2023-03-01 20:35:00|20.35|18.41|20.35|18.41|20.56|18.6|20.22|18.3|0
1677703200000|2023-03-01 20:40:00|20.33|18.4|20.02|18.11|20.35|18.41|19.95|18.05|0
1677703500000|2023-03-01 20:45:00|20.04|18.13|19.96|18.06|20.15|18.23|19.87|17.98|0
1677703800000|2023-03-01 20:50:00|19.95|18.05|20.2|18.28|20.29|18.36|19.95|18.05|0
1677704100000|2023-03-01 20:55:00|20.22|18.29|20.2|18.27|20.31|18.38|20.18|18.26|0
1677704400000|2023-03-01 21:00:00|20.16|18.24|20.33|18.39|20.34|18.41|20.12|18.21|0
1677704700000|2023-03-01 21:05:00|20.2|18.27|20.23|18.31|20.27|18.34|20.12|18.21|0
1677705000000|2023-03-01 21:10:00|20.21|18.29|20.14|18.22|20.21|18.29|20.07|18.16|0
1677705300000|2023-03-01 21:15:00|20.08|18.17|19.88|17.99|20.08|18.17|19.86|17.97|0
1677705600000|2023-03-01 21:20:00|19.86|17.97|19.81|17.92|19.9|18.01|19.77|17.89|0
1677705900000|2023-03-01 21:25:00|19.79|17.91|19.88|17.99|19.9|18|19.75|17.87|0
1677706200000|2023-03-01 21:30:00|19.86|17.97|19.93|18.03|19.94|18.04|19.84|17.95|0
1677706500000|2023-03-01 21:35:00|19.91|18.02|19.91|18.02|19.92|18.03|19.9|18|0
1677706800000|2023-03-01 21:40:00|19.9|18|19.79|17.9|19.9|18|19.79|17.9|0
1677707100000|2023-03-01 21:45:00|19.8|17.91|19.82|17.93|19.88|17.98|19.79|17.9|0
1677707400000|2023-03-01 21:50:00|19.8|17.92|19.82|17.93|19.82|17.93|19.75|17.87|0
1677707700000|2023-03-01 21:55:00|19.81|17.92|19.85|17.96|19.85|17.96|19.78|17.9|0
1677708000000|2023-03-01 22:00:00|19.86|17.97|19.85|17.96|19.86|17.97|19.83|17.94|0
1677708300000|2023-03-01 22:05:00|19.84|17.95|19.86|17.97|19.86|17.97|19.84|17.95|0
1677708600000|2023-03-01 22:10:00|19.84|17.95|19.88|17.99|19.9|18|19.84|17.95|0
1677708900000|2023-03-01 22:15:00|19.89|18|19.93|18.03|19.93|18.03|19.89|17.99|0
1677709200000|2023-03-01 22:20:00|19.95|18.04|19.95|18.05|19.98|18.07|19.95|18.03|0
1677709500000|2023-03-01 22:25:00|19.96|18.06|19.95|18.05|19.96|18.06|19.95|18.05|0
1677709800000|2023-03-01 22:30:00|19.97|18.06|20|18.1|20|18.1|19.95|18.05|0
1677710100000|2023-03-01 22:35:00|19.99|18.09|20.02|18.11|20.02|18.12|19.95|18.05|0
1677710400000|2023-03-01 22:40:00|20.01|18.1|19.98|18.08|20.02|18.12|19.96|18.06|0
1677710700000|2023-03-01 22:45:00|20|18.09|19.95|18.05|20.01|18.1|19.95|18.05|0
1677711000000|2023-03-01 22:50:00|19.96|18.06|19.95|18.05|19.96|18.06|19.92|18.03|0
1677711300000|2023-03-01 22:55:00|19.96|18.06|19.96|18.05|19.96|18.06|19.96|18.05|0
1677711600000|2023-03-01 23:00:00|19.94|18.04|19.96|18.06|19.99|18.09|19.93|18.03|0
1677711900000|2023-03-01 23:05:00|19.98|18.08|19.96|18.06|19.98|18.08|19.93|18.03|0
1677712200000|2023-03-01 23:10:00|19.94|18.04|20.03|18.13|20.03|18.13|19.92|18.03|0
1677712500000|2023-03-01 23:15:00|20.02|18.11|19.96|18.06|20.05|18.14|19.94|18.04|0
1677712800000|2023-03-01 23:20:00|19.95|18.05|19.99|18.09|20.01|18.11|19.94|18.04|0
1677713100000|2023-03-01 23:25:00|20.01|18.11|19.99|18.09|20.03|18.12|19.94|18.04|0
1677713400000|2023-03-01 23:30:00|19.98|18.07|19.92|18.02|19.99|18.09|19.92|18.02|0
1677713700000|2023-03-01 23:35:00|19.94|18.04|19.95|18.05|19.95|18.05|19.92|18.02|0
1677714000000|2023-03-01 23:40:00|19.94|18.04|19.95|18.05|19.95|18.05|19.86|17.97|0
1677714300000|2023-03-01 23:45:00|19.93|18.04|19.92|18.02|19.93|18.04|19.92|18.02|0
1677714600000|2023-03-01 23:50:00|19.93|18.04|19.97|18.07|19.97|18.07|19.91|18.02|0
1677714900000|2023-03-01 23:55:00|19.99|18.08|19.89|18|19.99|18.08|19.88|17.98|0
1677715200000|2023-03-02 00:00:00|19.91|18.02|19.8|17.92|19.91|18.02|19.75|17.87|0
1677715500000|2023-03-02 00:05:00|19.82|17.93|19.8|17.92|19.86|17.97|19.75|17.87|0
1677715800000|2023-03-02 00:10:00|19.78|17.9|19.75|17.87|19.8|17.91|19.73|17.85|0
1677716100000|2023-03-02 00:15:00|19.73|17.85|19.65|17.78|19.76|17.88|19.62|17.75|0
1677716400000|2023-03-02 00:20:00|19.64|17.77|19.55|17.68|19.71|17.83|19.51|17.65|0
1677716700000|2023-03-02 00:25:00|19.56|17.7|19.62|17.75|19.62|17.75|19.54|17.68|0
1677717000000|2023-03-02 00:30:00|19.6|17.73|19.69|17.81|19.69|17.81|19.56|17.7|0
1677717300000|2023-03-02 00:35:00|19.67|17.8|19.61|17.75|19.76|17.88|19.61|17.75|0
1677717600000|2023-03-02 00:40:00|19.6|17.73|19.61|17.74|19.65|17.78|19.59|17.73|0
1677717900000|2023-03-02 00:45:00|19.63|17.76|19.7|17.82|19.7|17.82|19.59|17.73|0
1677718200000|2023-03-02 00:50:00|19.68|17.81|19.75|17.87|19.77|17.89|19.65|17.78|0
1677718500000|2023-03-02 00:55:00|19.77|17.89|20.26|18.33|20.28|18.35|19.77|17.89|0
1677718800000|2023-03-02 01:00:00|20.25|18.32|20.37|18.43|20.43|18.48|20.24|18.32|0
1677719100000|2023-03-02 01:05:00|20.39|18.45|20.58|18.62|20.65|18.68|20.37|18.43|0
1677719400000|2023-03-02 01:10:00|20.59|18.63|20.56|18.6|20.69|18.72|20.52|18.56|0
1677719700000|2023-03-02 01:15:00|20.59|18.63|20.59|18.63|20.89|18.9|20.59|18.63|0
1677720000000|2023-03-02 01:20:00|20.55|18.6|20.48|18.53|20.57|18.61|20.48|18.53|0
1677720300000|2023-03-02 01:25:00|20.5|18.54|20.77|18.79|20.8|18.82|20.46|18.51|0
1677720600000|2023-03-02 01:30:00|20.78|18.81|20.84|18.85|20.88|18.89|20.73|18.75|0
1677720900000|2023-03-02 01:35:00|20.82|18.84|21.66|19.6|21.68|19.62|20.78|18.8|0
1677721200000|2023-03-02 01:40:00|21.7|19.64|22.35|20.23|22.48|20.33|21.7|19.64|0
1677721500000|2023-03-02 01:45:00|22.39|20.26|22.05|19.95|22.47|20.33|22.03|19.94|0
1677721800000|2023-03-02 01:50:00|22.03|19.94|22.09|19.99|22.25|20.13|22.03|19.94|0
1677722100000|2023-03-02 01:55:00|22.1|20|21.99|19.9|22.11|20.01|21.97|19.88|0
1677722400000|2023-03-02 02:00:00|21.97|19.88|21.76|19.68|22.07|19.97|21.72|19.65|0
1677722700000|2023-03-02 02:05:00|21.74|19.67|21.87|19.79|21.89|19.81|21.7|19.63|0
1677723000000|2023-03-02 02:10:00|21.89|19.81|21.85|19.77|21.95|19.86|21.79|19.72|0
1677723300000|2023-03-02 02:15:00|21.87|19.79|21.75|19.68|21.92|19.83|21.75|19.68|0
1677723600000|2023-03-02 02:20:00|21.74|19.67|21.71|19.64|21.79|19.71|21.69|19.63|0
1677723900000|2023-03-02 02:25:00|21.72|19.65|21.59|19.54|21.73|19.66|21.59|19.54|0
1677724200000|2023-03-02 02:30:00|21.57|19.52|21.69|19.62|21.79|19.71|21.57|19.52|0
1677724500000|2023-03-02 02:35:00|21.67|19.61|21.77|19.69|21.77|19.69|21.67|19.61|0
1677724800000|2023-03-02 02:40:00|21.76|19.71|21.78|19.71|21.88|19.8|21.73|19.66|0
1677725100000|2023-03-02 02:45:00|21.76|19.69|21.78|19.71|21.82|19.74|21.72|19.66|0
1677725400000|2023-03-02 02:50:00|21.76|19.69|21.64|19.58|21.78|19.71|21.64|19.58|0
1677725700000|2023-03-02 02:55:00|21.66|19.6|21.51|19.46|21.7|19.64|21.49|19.44|0
1677726000000|2023-03-02 03:00:00|21.53|19.48|21.47|19.42|21.53|19.48|21.33|19.3|0
1677726300000|2023-03-02 03:05:00|21.45|19.4|21.72|19.65|21.76|19.68|21.41|19.37|0
1677726600000|2023-03-02 03:10:00|21.7|19.63|21.6|19.54|21.78|19.7|21.58|19.52|0
1677726900000|2023-03-02 03:15:00|21.62|19.56|21.63|19.57|21.7|19.63|21.58|19.52|0
1677727200000|2023-03-02 03:20:00|21.62|19.56|21.73|19.66|21.73|19.66|21.6|19.54|0
1677727500000|2023-03-02 03:25:00|21.71|19.65|21.73|19.66|21.77|19.7|21.67|19.61|0
1677727800000|2023-03-02 03:30:00|21.75|19.68|21.75|19.68|21.79|19.71|21.69|19.63|0
1677728100000|2023-03-02 03:35:00|21.77|19.7|21.71|19.64|21.79|19.71|21.67|19.61|0
1677728400000|2023-03-02 03:40:00|21.73|19.66|21.69|19.62|21.75|19.68|21.67|19.61|0
1677728700000|2023-03-02 03:45:00|21.67|19.6|21.67|19.6|21.73|19.66|21.67|19.6|0
1677729000000|2023-03-02 03:50:00|21.69|19.62|21.55|19.5|21.69|19.62|21.53|19.48|0
1677729300000|2023-03-02 03:55:00|21.57|19.51|21.64|19.58|21.65|19.58|21.55|19.5|0
1677729600000|2023-03-02 04:00:00|21.63|19.57|21.59|19.53|21.63|19.57|21.56|19.5|0
1677729900000|2023-03-02 04:05:00|21.57|19.51|21.53|19.48|21.59|19.53|21.49|19.44|0
1677730200000|2023-03-02 04:10:00|21.54|19.49|21.62|19.56|21.62|19.56|21.54|19.48|0
1677730500000|2023-03-02 04:15:00|21.66|19.6|21.64|19.58|21.7|19.63|21.62|19.56|0
1677730800000|2023-03-02 04:20:00|21.62|19.56|21.66|19.59|21.69|19.62|21.62|19.56|0
1677731100000|2023-03-02 04:25:00|21.65|19.58|21.68|19.61|21.68|19.61|21.64|19.58|0
1677731400000|2023-03-02 04:30:00|21.66|19.59|21.67|19.61|21.77|19.7|21.66|19.59|0
1677731700000|2023-03-02 04:35:00|21.69|19.63|21.71|19.64|21.73|19.66|21.69|19.63|0
1677732000000|2023-03-02 04:40:00|21.69|19.63|21.65|19.59|21.71|19.64|21.63|19.57|0
1677732300000|2023-03-02 04:45:00|21.63|19.57|21.59|19.54|21.65|19.59|21.59|19.54|0
1677732600000|2023-03-02 04:50:00|21.58|19.53|21.63|19.57|21.64|19.58|21.57|19.52|0
1677732900000|2023-03-02 04:55:00|21.61|19.55|21.61|19.55|21.63|19.57|21.59|19.53|0
1677733200000|2023-03-02 05:00:00|21.59|19.53|21.59|19.53|21.63|19.57|21.57|19.51|0
1677733500000|2023-03-02 05:05:00|21.61|19.55|21.64|19.58|21.65|19.58|21.6|19.54|0
1677733800000|2023-03-02 05:10:00|21.66|19.6|21.82|19.74|21.82|19.74|21.62|19.57|0
1677734100000|2023-03-02 05:15:00|21.8|19.72|21.88|19.79|21.89|19.8|21.8|19.72|0
1677734400000|2023-03-02 05:20:00|21.86|19.78|21.89|19.81|21.91|19.83|21.84|19.76|0
1677734700000|2023-03-02 05:25:00|21.87|19.79|21.93|19.84|22.03|19.93|21.87|19.79|0
1677735000000|2023-03-02 05:30:00|21.95|19.86|21.97|19.88|21.99|19.9|21.93|19.84|0
1677735300000|2023-03-02 05:35:00|21.99|19.9|22.03|19.93|22.05|19.95|21.97|19.88|0
1677735600000|2023-03-02 05:40:00|22.05|19.95|22.01|19.91|22.05|19.95|21.99|19.89|0
1677735900000|2023-03-02 05:45:00|22.02|19.92|22.1|20|22.12|20.02|21.99|19.89|0
1677736200000|2023-03-02 05:50:00|22.12|20.02|22.14|20.03|22.16|20.05|22.1|20|0
1677736500000|2023-03-02 05:55:00|22.12|20.02|22.02|19.93|22.12|20.02|22.02|19.93|0
1677736800000|2023-03-02 06:00:00|22.04|19.94|22.12|20.01|22.12|20.01|22.02|19.92|0
1677737100000|2023-03-02 06:05:00|22.1|20|22.12|20.01|22.16|20.05|22.1|20|0
1677737400000|2023-03-02 06:10:00|22.14|20.03|22.04|19.94|22.14|20.03|22.04|19.94|0
1677737700000|2023-03-02 06:15:00|22.06|19.96|21.97|19.88|22.06|19.96|21.96|19.87|0
1677738000000|2023-03-02 06:20:00|21.96|19.87|22.04|19.94|22.1|19.99|21.96|19.87|0
1677738300000|2023-03-02 06:25:00|22.02|19.92|21.9|19.81|22.04|19.94|21.9|19.81|0
1677738600000|2023-03-02 06:30:00|21.88|19.79|21.91|19.83|21.97|19.88|21.86|19.77|0
1677738900000|2023-03-02 06:35:00|21.89|19.81|21.87|19.79|21.91|19.83|21.85|19.77|0
1677739200000|2023-03-02 06:40:00|21.85|19.77|21.81|19.74|21.85|19.77|21.74|19.67|0
1677739500000|2023-03-02 06:45:00|21.83|19.75|21.97|19.88|22.01|19.91|21.79|19.72|0
1677739800000|2023-03-02 06:50:00|21.95|19.86|21.89|19.8|22.03|19.93|21.87|19.79|0
1677740100000|2023-03-02 06:55:00|21.87|19.79|22.1|20|22.13|20.02|21.87|19.79|0
1677740400000|2023-03-02 07:00:00|22.12|20.01|22.12|20.02|22.14|20.04|22|19.91|0
1677740700000|2023-03-02 07:05:00|22.14|20.03|22.08|19.98|22.14|20.03|22.04|19.94|0
1677741000000|2023-03-02 07:10:00|22.1|20|22.12|20.01|22.14|20.03|22.06|19.96|0
1677741300000|2023-03-02 07:15:00|22.14|20.03|22.24|20.12|22.46|20.32|22.14|20.03|0
1677741600000|2023-03-02 07:20:00|22.26|20.14|22.28|20.16|22.38|20.25|22.22|20.1|0
1677741900000|2023-03-02 07:25:00|22.27|20.15|22.3|20.17|22.38|20.25|22.24|20.12|0
1677742200000|2023-03-02 07:30:00|22.32|20.19|22.56|20.41|22.62|20.46|22.29|20.17|0
1677742500000|2023-03-02 07:35:00|22.57|20.42|22.55|20.41|22.7|20.53|22.53|20.39|0
1677742800000|2023-03-02 07:40:00|22.54|20.4|22.61|20.46|22.69|20.53|22.51|20.37|0
1677743100000|2023-03-02 07:45:00|22.63|20.48|22.43|20.29|22.65|20.5|22.41|20.28|0
1677743400000|2023-03-02 07:50:00|22.41|20.28|22.41|20.27|22.55|20.4|22.37|20.24|0
1677743700000|2023-03-02 07:55:00|22.43|20.29|22.45|20.31|22.59|20.44|22.43|20.29|0
1677744000000|2023-03-02 08:00:00|22.49|20.35|22.75|20.58|22.89|20.71|22.49|20.35|0
1677744300000|2023-03-02 08:05:00|22.73|20.56|22.47|20.33|22.91|20.73|21.78|19.71|0
1677744600000|2023-03-02 08:10:00|22.49|20.35|22.24|20.12|23|20.81|22.02|19.93|0
1677744900000|2023-03-02 08:15:00|22.26|20.14|22.16|20.05|22.3|20.18|22.08|19.98|0
1677745200000|2023-03-02 08:20:00|22.14|20.03|21.92|19.83|22.2|20.09|21.86|19.78|0
1677745500000|2023-03-02 08:25:00|21.94|19.85|21.96|19.87|21.96|19.87|21.76|19.69|0
1677745800000|2023-03-02 08:30:00|21.94|19.85|22.18|20.07|22.22|20.1|21.84|19.76|0
1677746100000|2023-03-02 08:35:00|22.16|20.05|22.12|20.01|22.22|20.1|22.06|19.96|0
1677746400000|2023-03-02 08:40:00|22.1|19.99|21.88|19.79|22.1|19.99|21.82|19.74|0
1677746700000|2023-03-02 08:45:00|21.86|19.77|21.68|19.61|21.95|19.86|21.68|19.61|0
1677747000000|2023-03-02 08:50:00|21.67|19.6|21.44|19.4|21.68|19.61|21.34|19.31|0
1677747300000|2023-03-02 08:55:00|21.42|19.38|21.46|19.42|21.61|19.55|21.34|19.31|0
1677747600000|2023-03-02 09:00:00|21.48|19.43|21.3|19.27|21.56|19.5|21.28|19.26|0
1677747900000|2023-03-02 09:05:00|21.32|19.29|21.27|19.25|21.5|19.45|21.26|19.24|0
1677748200000|2023-03-02 09:10:00|21.28|19.24|21.4|19.36|21.44|19.39|21.24|19.22|0
1677748500000|2023-03-02 09:15:00|21.38|19.34|21.53|19.48|21.57|19.52|21.33|19.3|0
1677748800000|2023-03-02 09:20:00|21.55|19.5|21.55|19.5|21.65|19.59|21.45|19.41|0
1677749100000|2023-03-02 09:25:00|21.59|19.53|21.51|19.46|21.71|19.64|21.49|19.44|0
1677749400000|2023-03-02 09:30:00|21.49|19.44|21.43|19.39|21.55|19.5|21.41|19.37|0
1677749700000|2023-03-02 09:35:00|21.45|19.41|21.68|19.62|21.72|19.65|21.43|19.39|0
1677750000000|2023-03-02 09:40:00|21.66|19.6|21.58|19.53|21.68|19.62|21.49|19.44|0
1677750300000|2023-03-02 09:45:00|21.6|19.55|21.68|19.61|21.7|19.63|21.58|19.53|0
1677750600000|2023-03-02 09:50:00|21.7|19.63|21.64|19.58|21.72|19.65|21.6|19.54|0
1677750900000|2023-03-02 09:55:00|21.66|19.6|21.68|19.61|21.78|19.7|21.66|19.59|0
1677751200000|2023-03-02 10:00:00|21.72|19.65|21.79|19.72|21.92|19.84|21.72|19.65|0
1677751500000|2023-03-02 10:05:00|21.81|19.74|22.09|19.99|22.15|20.04|21.77|19.7|0
1677751800000|2023-03-02 10:10:00|22.11|20|21.89|19.81|22.14|20.03|21.89|19.81|0
1677752100000|2023-03-02 10:15:00|21.91|19.82|21.75|19.68|21.93|19.84|21.69|19.63|0
1677752400000|2023-03-02 10:20:00|21.73|19.66|21.47|19.43|21.78|19.71|21.44|19.39|0
1677752700000|2023-03-02 10:25:00|21.49|19.45|21.38|19.34|21.63|19.57|21.37|19.33|0
1677753000000|2023-03-02 10:30:00|21.37|19.33|21.45|19.41|21.45|19.41|21.34|19.3|0
1677753300000|2023-03-02 10:35:00|21.47|19.43|21.59|19.53|21.61|19.55|21.41|19.37|0
1677753600000|2023-03-02 10:40:00|21.63|19.57|21.51|19.46|21.75|19.68|21.51|19.46|0
1677753900000|2023-03-02 10:45:00|21.52|19.47|21.37|19.33|21.52|19.47|21.35|19.32|0
1677754200000|2023-03-02 10:50:00|21.35|19.32|21.45|19.4|21.52|19.47|21.29|19.26|0
1677754500000|2023-03-02 10:55:00|21.41|19.37|21.31|19.28|21.41|19.37|21.29|19.26|0
1677754800000|2023-03-02 11:00:00|21.32|19.29|20.94|18.95|21.35|19.31|20.94|18.95|0
1677755100000|2023-03-02 11:05:00|20.96|18.97|20.92|18.93|20.98|18.98|20.81|18.83|0
1677755400000|2023-03-02 11:10:00|20.91|18.92|20.98|18.98|21.02|19.02|20.83|18.84|0
1677755700000|2023-03-02 11:15:00|20.97|18.97|20.94|18.94|20.97|18.97|20.81|18.82|0
1677756000000|2023-03-02 11:20:00|20.92|18.93|20.98|18.98|21.03|19.03|20.88|18.89|0
1677756300000|2023-03-02 11:25:00|20.99|18.99|21.11|19.1|21.13|19.12|20.99|18.99|0
1677756600000|2023-03-02 11:30:00|21.1|19.09|20.99|18.99|21.15|19.13|20.97|18.98|0
1677756900000|2023-03-02 11:35:00|20.98|18.98|21.01|19.01|21.05|19.04|20.93|18.94|0
1677757200000|2023-03-02 11:40:00|20.97|18.97|20.86|18.87|21.03|19.03|20.84|18.85|0
1677757500000|2023-03-02 11:45:00|20.84|18.85|21.01|19.01|21.01|19.01|20.78|18.8|0
1677757800000|2023-03-02 11:50:00|20.99|18.99|20.93|18.94|21.06|19.06|20.93|18.94|0
1677758100000|2023-03-02 11:55:00|20.91|18.92|20.81|18.83|20.97|18.97|20.81|18.83|0
1677758400000|2023-03-02 12:00:00|20.79|18.81|20.57|18.61|20.79|18.81|20.52|18.57|0
1677758700000|2023-03-02 12:05:00|20.6|18.64|20.59|18.63|20.68|18.71|20.57|18.61|0
1677759000000|2023-03-02 12:10:00|20.6|18.64|20.66|18.69|20.72|18.74|20.58|18.62|0
1677759300000|2023-03-02 12:15:00|20.64|18.67|20.69|18.72|20.77|18.79|20.6|18.64|0
1677759600000|2023-03-02 12:20:00|20.68|18.71|20.92|18.93|20.92|18.93|20.66|18.69|0
1677759900000|2023-03-02 12:25:00|20.9|18.91|21|19|21.03|19.03|20.9|18.91|0
1677760200000|2023-03-02 12:30:00|21.01|19.01|21.03|19.03|21.13|19.12|20.9|18.91|0
1677760500000|2023-03-02 12:35:00|21.05|19.05|21.02|19.02|21.11|19.1|20.99|18.99|0
1677760800000|2023-03-02 12:40:00|21.03|19.03|21.16|19.15|21.16|19.15|20.84|18.85|0
1677761100000|2023-03-02 12:45:00|21.18|19.17|21.03|19.03|21.18|19.17|20.97|18.97|0
1677761400000|2023-03-02 12:50:00|21.05|19.04|21.18|19.16|21.28|19.25|21.05|19.04|0
1677761700000|2023-03-02 12:55:00|21.12|19.11|21.12|19.11|21.18|19.16|21.03|19.02|0
1677762000000|2023-03-02 13:00:00|21.1|19.09|20.89|18.9|21.2|19.18|20.78|18.8|0
1677762300000|2023-03-02 13:05:00|20.87|18.88|21.02|19.02|21.06|19.06|20.85|18.87|0
1677762600000|2023-03-02 13:10:00|21.04|19.04|21.14|19.12|21.21|19.19|21.04|19.04|0
1677762900000|2023-03-02 13:15:00|21.16|19.14|21.15|19.14|21.17|19.16|21.08|19.07|0
1677763200000|2023-03-02 13:20:00|21.19|19.17|21.23|19.21|21.25|19.23|21.04|19.03|0
1677763500000|2023-03-02 13:25:00|21.25|19.23|21.13|19.12|21.25|19.23|21.09|19.09|0
1677763800000|2023-03-02 13:30:00|21.22|19.2|21.73|19.66|21.77|19.7|21.2|19.18|0
1677764100000|2023-03-02 13:35:00|21.71|19.65|21.67|19.61|21.85|19.77|21.6|19.54|0
1677764400000|2023-03-02 13:40:00|21.75|19.68|21.5|19.45|21.79|19.72|21.4|19.36|0
1677764700000|2023-03-02 13:45:00|21.48|19.43|21.53|19.48|21.59|19.54|21.4|19.36|0
1677765000000|2023-03-02 13:50:00|21.55|19.5|21.69|19.62|21.85|19.77|21.49|19.45|0
1677765300000|2023-03-02 13:55:00|21.67|19.61|21.65|19.59|21.73|19.66|21.49|19.45|0
1677765600000|2023-03-02 14:00:00|21.67|19.6|21.39|19.36|21.67|19.6|21.32|19.29|0
1677765900000|2023-03-02 14:05:00|21.41|19.37|21.49|19.44|21.59|19.53|21.41|19.37|0
1677766200000|2023-03-02 14:10:00|21.47|19.42|21.37|19.34|21.55|19.5|21.37|19.34|0
1677766500000|2023-03-02 14:15:00|21.35|19.32|21.58|19.53|21.62|19.56|21.23|19.21|0
1677766800000|2023-03-02 14:20:00|21.6|19.55|21.47|19.42|21.66|19.6|21.45|19.4|0
1677767100000|2023-03-02 14:25:00|21.48|19.44|21.5|19.45|21.58|19.53|21.42|19.38|0
1677767400000|2023-03-02 14:30:00|21.46|19.42|21.11|19.1|21.58|19.53|21.11|19.1|0
1677767700000|2023-03-02 14:35:00|21.13|19.12|21.44|19.4|21.74|19.67|21.13|19.12|0
1677768000000|2023-03-02 14:40:00|21.46|19.42|21.42|19.38|21.62|19.56|21.29|19.26|0
1677768300000|2023-03-02 14:45:00|21.5|19.45|21.17|19.16|21.84|19.76|21.08|19.07|0
1677768600000|2023-03-02 14:50:00|21.23|19.21|20.85|18.86|21.23|19.21|20.69|18.72|0
1677768900000|2023-03-02 14:55:00|20.88|18.9|20.92|18.93|21.31|19.28|20.81|18.83|0
1677769200000|2023-03-02 15:00:00|20.94|18.95|20.43|18.48|20.94|18.95|20.37|18.43|0
1677769500000|2023-03-02 15:05:00|20.34|18.4|20.47|18.52|20.75|18.77|20.32|18.38|0
1677769800000|2023-03-02 15:10:00|20.48|18.53|20.5|18.55|20.71|18.74|20.43|18.48|0
1677770100000|2023-03-02 15:15:00|20.46|18.51|20.69|18.72|20.8|18.82|20.35|18.41|0
1677770400000|2023-03-02 15:20:00|20.67|18.7|20.78|18.8|21.24|19.22|20.65|18.68|0
1677770700000|2023-03-02 15:25:00|20.8|18.82|20.37|18.43|20.95|18.96|20.29|18.36|0
1677771000000|2023-03-02 15:30:00|20.31|18.38|20.27|18.34|20.53|18.58|20.12|18.21|0
1677771300000|2023-03-02 15:35:00|20.29|18.36|20.51|18.56|20.55|18.59|20.14|18.22|0
1677771600000|2023-03-02 15:40:00|20.57|18.61|20.51|18.56|20.68|18.71|20.48|18.53|0
1677771900000|2023-03-02 15:45:00|20.49|18.54|20.57|18.61|20.66|18.69|20.44|18.49|0
1677772200000|2023-03-02 15:50:00|20.55|18.59|20.08|18.17|20.55|18.59|20.05|18.14|0
1677772500000|2023-03-02 15:55:00|20.1|18.19|20.14|18.22|20.21|18.29|20.01|18.1|0
1677772800000|2023-03-02 16:00:00|20.1|18.18|20.19|18.27|20.23|18.3|19.9|18|0
1677773100000|2023-03-02 16:05:00|20.21|18.28|20.08|18.17|20.23|18.3|19.9|18|0
1677773400000|2023-03-02 16:10:00|20.06|18.15|20.28|18.35|20.32|18.38|20.02|18.11|0
1677773700000|2023-03-02 16:15:00|20.26|18.33|19.88|17.99|20.28|18.35|19.72|17.84|0
1677774000000|2023-03-02 16:20:00|19.9|18.01|19.69|17.81|20.22|18.29|19.52|17.66|0
1677774300000|2023-03-02 16:25:00|19.68|17.8|19.75|17.87|19.84|17.95|19.53|17.67|0
1677774600000|2023-03-02 16:30:00|19.81|17.92|19.73|17.85|19.81|17.92|19.57|17.7|0
1677774900000|2023-03-02 16:35:00|19.77|17.88|19.8|17.92|19.91|18.02|19.77|17.88|0
1677775200000|2023-03-02 16:40:00|19.78|17.9|19.89|18|19.91|18.02|19.67|17.8|0
1677775500000|2023-03-02 16:45:00|19.88|17.98|19.71|17.83|19.91|18.02|19.69|17.82|0
1677775800000|2023-03-02 16:50:00|19.69|17.82|19.85|17.96|19.91|18.01|19.53|17.67|0
1677776100000|2023-03-02 16:55:00|19.87|17.98|19.61|17.75|19.95|18.05|19.58|17.71|0
1677776400000|2023-03-02 17:00:00|19.63|17.76|19.5|17.65|19.63|17.76|19.45|17.6|0
1677776700000|2023-03-02 17:05:00|19.52|17.66|19.56|17.69|19.65|17.78|19.49|17.63|0
1677777000000|2023-03-02 17:10:00|19.52|17.66|19.68|17.81|19.74|17.86|19.52|17.66|0
1677777300000|2023-03-02 17:15:00|19.67|17.79|19.94|18.04|19.96|18.06|19.65|17.78|0
1677777600000|2023-03-02 17:20:00|19.92|18.02|19.75|17.87|19.94|18.04|19.72|17.84|0
1677777900000|2023-03-02 17:25:00|19.74|17.86|19.61|17.74|19.77|17.89|19.52|17.66|0
1677778200000|2023-03-02 17:30:00|19.63|17.76|19.28|17.44|19.63|17.76|19.14|17.32|0
1677778500000|2023-03-02 17:35:00|19.26|17.43|19.63|17.76|19.66|17.79|19.26|17.43|0
1677778800000|2023-03-02 17:40:00|19.59|17.72|19.68|17.81|19.77|17.89|19.59|17.72|0
1677779100000|2023-03-02 17:45:00|19.66|17.79|19.77|17.89|19.79|17.9|19.63|17.76|0
1677779400000|2023-03-02 17:50:00|19.78|17.9|19.5|17.64|19.78|17.9|19.46|17.61|0
1677779700000|2023-03-02 17:55:00|19.48|17.62|19.4|17.56|19.59|17.72|19.39|17.54|0
1677780000000|2023-03-02 18:00:00|19.37|17.52|19.44|17.59|19.48|17.62|19.3|17.46|0
1677780300000|2023-03-02 18:05:00|19.48|17.62|19.56|17.7|19.66|17.78|19.46|17.6|0
1677780600000|2023-03-02 18:10:00|19.55|17.68|19.45|17.6|19.58|17.72|19.45|17.6|0
1677780900000|2023-03-02 18:15:00|19.47|17.62|19.47|17.62|19.67|17.8|19.47|17.62|0
1677781200000|2023-03-02 18:20:00|19.45|17.6|19.6|17.73|19.62|17.75|19.42|17.57|0
1677781500000|2023-03-02 18:25:00|19.58|17.71|19.65|17.78|19.67|17.8|19.54|17.68|0
1677781800000|2023-03-02 18:30:00|19.64|17.77|19.5|17.65|19.65|17.78|19.49|17.63|0
1677782100000|2023-03-02 18:35:00|19.49|17.63|19.68|16.32|19.71|17.63|18.58|15.81|0
1677782400000|2023-03-02 18:40:00|19.66|16.3|18.92|17.12|19.66|17.16|18.7|16.11|0
1677782700000|2023-03-02 18:45:00|18.89|17.11|18.75|16.96|18.99|17.19|18.68|16.9|0
1677783000000|2023-03-02 18:50:00|18.73|16.95|18.52|16.76|18.77|16.98|18.42|16.66|0
1677783300000|2023-03-02 18:55:00|18.49|16.73|18.02|16.31|18.5|16.74|18.02|16.31|0
1677783600000|2023-03-02 19:00:00|18.04|16.32|17.64|15.96|18.04|16.32|17.46|15.79|0
1677783900000|2023-03-02 19:05:00|17.65|15.97|17.82|16.13|18.43|16.68|17.61|15.93|0
1677784200000|2023-03-02 19:10:00|17.81|16.11|18.09|16.37|18.11|16.38|17.69|16.01|0
1677784500000|2023-03-02 19:15:00|18.06|16.34|17.9|16.2|18.16|16.43|17.9|16.2|0
1677784800000|2023-03-02 19:20:00|17.87|16.17|17.84|16.14|17.97|16.26|17.82|16.12|0
1677785100000|2023-03-02 19:25:00|17.8|16.11|17.55|15.88|17.9|16.2|17.47|15.81|0
1677785400000|2023-03-02 19:30:00|17.49|15.82|17.62|15.94|17.67|15.99|17.41|15.75|0
1677785700000|2023-03-02 19:35:00|17.65|15.97|17.82|16.12|17.95|16.24|17.65|15.97|0
1677786000000|2023-03-02 19:40:00|17.8|16.1|17.78|16.09|17.85|16.15|17.63|15.95|0
1677786300000|2023-03-02 19:45:00|17.76|16.07|17.71|16.03|17.85|16.15|17.7|16.01|0
1677786600000|2023-03-02 19:50:00|17.7|16.01|17.8|16.1|17.83|16.13|17.65|15.97|0
1677786900000|2023-03-02 19:55:00|17.78|16.09|17.6|15.92|17.83|16.13|17.53|15.86|0
1677787200000|2023-03-02 20:00:00|17.63|15.95|17.78|16.08|17.78|16.08|17.35|15.7|0
1677787500000|2023-03-02 20:05:00|17.79|16.1|17.68|15.99|17.86|16.16|17.68|15.99|0
1677787800000|2023-03-02 20:10:00|17.66|15.98|17.48|15.81|17.66|15.98|17.43|15.77|0
1677788100000|2023-03-02 20:15:00|17.46|15.8|17.52|15.86|17.54|15.87|17.15|15.52|0
1677788400000|2023-03-02 20:20:00|17.56|15.89|17.33|15.68|17.57|15.9|17.25|15.6|0
1677788700000|2023-03-02 20:25:00|17.31|15.66|17.38|15.72|17.5|15.83|17.16|15.53|0
1677789000000|2023-03-02 20:30:00|17.36|15.71|17.04|15.42|17.36|15.71|17.04|15.42|0
1677789300000|2023-03-02 20:35:00|17.05|15.43|16.72|15.13|17.12|15.49|16.56|14.99|0
1677789600000|2023-03-02 20:40:00|16.74|15.14|16.96|15.34|16.96|15.34|16.66|15.07|0
1677789900000|2023-03-02 20:45:00|16.97|15.36|16.89|15.28|17.07|15.44|16.88|15.27|0
1677790200000|2023-03-02 20:50:00|16.91|15.3|17.36|15.7|17.44|15.78|16.91|15.3|0
1677790500000|2023-03-02 20:55:00|17.32|15.67|17.21|15.57|17.36|15.7|17.1|15.47|0
1677790800000|2023-03-02 21:00:00|17.18|15.54|17.11|15.48|17.18|15.54|17.03|15.41|0
1677791100000|2023-03-02 21:05:00|17.13|15.5|17.11|15.48|17.19|15.55|17.09|15.47|0
1677791400000|2023-03-02 21:10:00|17.16|15.52|17.19|15.55|17.29|15.64|17.14|15.51|0
1677791700000|2023-03-02 21:15:00|17.26|15.46|17.33|15.53|17.33|15.53|17.26|15.46|0
1677792000000|2023-03-02 21:20:00|17.35|15.55|17.44|15.64|17.44|15.64|17.35|15.55|0
1677792300000|2023-03-02 21:25:00|17.41|15.61|17.34|15.54|17.41|15.61|17.34|15.54|0
1677792600000|2023-03-02 21:30:00|17.33|15.53|17.39|15.59|17.44|15.64|17.33|15.53|0
1677792900000|2023-03-02 21:35:00|17.37|15.57|17.42|15.62|17.45|15.65|17.37|15.57|0
1677793200000|2023-03-02 21:40:00|17.4|15.6|17.34|15.54|17.4|15.6|17.34|15.54|0
1677793500000|2023-03-02 21:45:00|17.37|15.57|17.25|15.45|17.37|15.57|17.25|15.45|0
1677793800000|2023-03-02 21:50:00|17.23|15.43|17.31|15.51|17.32|15.52|17.23|15.43|0
1677794100000|2023-03-02 21:55:00|17.32|15.52|17.38|15.58|17.39|15.59|17.28|15.48|0
1677794400000|2023-03-02 22:00:00|17.4|15.6|17.43|15.63|17.45|15.65|17.38|15.58|0
1677794700000|2023-03-02 22:05:00|17.44|15.64|17.39|15.59|17.44|15.64|17.38|15.58|0
1677795000000|2023-03-02 22:10:00|17.4|15.6|17.39|15.59|17.4|15.6|17.36|15.56|0
1677795300000|2023-03-02 22:15:00|17.38|15.58|17.38|15.58|17.4|15.6|17.38|15.58|0
1677795600000|2023-03-02 22:20:00|17.39|15.59|17.38|15.58|17.4|15.6|17.38|15.58|0
1677795900000|2023-03-02 22:25:00|17.4|15.6|17.38|15.58|17.41|15.61|17.37|15.57|0
1677796200000|2023-03-02 22:30:00|17.39|15.59|17.41|15.61|17.41|15.61|17.38|15.58|0
1677796500000|2023-03-02 22:35:00|17.4|15.6|17.38|15.58|17.4|15.6|17.38|15.58|0
1677797100000|2023-03-02 22:45:00|17.36|15.56|17.34|15.54|17.36|15.56|17.34|15.54|0
1677797400000|2023-03-02 22:50:00|17.35|15.55|17.35|15.55|17.36|15.56|17.35|15.55|0
1677797700000|2023-03-02 22:55:00|17.36|15.56|17.36|15.56|17.36|15.56|17.34|15.54|0
1677798000000|2023-03-02 23:00:00|17.42|15.62|17.45|15.65|17.48|15.68|17.41|15.61|0
1677798300000|2023-03-02 23:05:00|17.44|15.64|17.55|15.75|17.55|15.75|17.4|15.6|0
1677798600000|2023-03-02 23:10:00|17.54|15.74|17.55|15.75|17.57|15.77|17.47|15.67|0
1677798900000|2023-03-02 23:15:00|17.54|15.74|17.52|15.72|17.55|15.75|17.5|15.7|0
1677799200000|2023-03-02 23:20:00|17.5|15.7|17.53|15.73|17.55|15.75|17.5|15.7|0
1677799500000|2023-03-02 23:25:00|17.55|15.75|17.53|15.73|17.58|15.78|17.5|15.7|0
1677799800000|2023-03-02 23:30:00|17.55|15.75|17.61|15.81|17.63|15.83|17.52|15.72|0
1677800100000|2023-03-02 23:35:00|17.62|15.82|17.61|15.81|17.63|15.83|17.61|15.81|0
1677800400000|2023-03-02 23:40:00|17.62|15.82|17.62|15.82|17.67|15.87|17.61|15.81|0
1677800700000|2023-03-02 23:45:00|17.61|15.81|17.68|15.88|17.69|15.89|17.61|15.81|0
1677801000000|2023-03-02 23:50:00|17.67|15.87|17.56|15.76|17.68|15.88|17.54|15.74|0
1677801300000|2023-03-02 23:55:00|17.57|15.77|17.62|15.82|17.62|15.82|17.54|15.74|0
1677801600000|2023-03-03 00:00:00|17.61|15.81|17.67|15.87|17.67|15.87|17.56|15.76|0
1677801900000|2023-03-03 00:05:00|17.68|15.88|17.65|15.85|17.68|15.88|17.63|15.83|0
1677802200000|2023-03-03 00:10:00|17.63|15.83|17.54|15.74|17.63|15.83|17.54|15.74|0
1677802500000|2023-03-03 00:15:00|17.52|15.72|17.47|15.67|17.57|15.77|17.47|15.67|0
1677802800000|2023-03-03 00:20:00|17.49|15.69|17.46|15.66|17.49|15.69|17.43|15.63|0
1677803100000|2023-03-03 00:25:00|17.47|15.67|17.72|15.92|17.73|15.93|17.47|15.67|0
1677803400000|2023-03-03 00:30:00|17.74|15.94|17.66|15.86|17.77|15.97|17.66|15.86|0
1677803700000|2023-03-03 00:35:00|17.64|15.84|17.7|15.9|17.7|15.9|17.58|15.78|0
1677804000000|2023-03-03 00:40:00|17.69|15.89|17.69|15.89|17.77|15.97|17.69|15.89|0
1677804300000|2023-03-03 00:45:00|17.67|15.87|17.64|15.84|17.69|15.89|17.61|15.81|0
1677804600000|2023-03-03 00:50:00|17.62|15.82|17.61|15.81|17.64|15.84|17.58|15.78|0
1677804900000|2023-03-03 00:55:00|17.59|15.79|17.53|15.73|17.62|15.82|17.5|15.7|0
1677805200000|2023-03-03 01:00:00|17.51|15.71|17.51|15.71|17.53|15.73|17.48|15.68|0
1677805500000|2023-03-03 01:05:00|17.53|15.73|17.48|15.68|17.56|15.76|17.48|15.68|0
1677805800000|2023-03-03 01:10:00|17.46|15.66|17.37|15.57|17.48|15.68|17.28|15.48|0
1677806100000|2023-03-03 01:15:00|17.35|15.55|17.4|15.6|17.43|15.63|17.34|15.54|0
1677806400000|2023-03-03 01:20:00|17.41|15.61|17.24|15.44|17.44|15.64|17.24|15.44|0
1677806700000|2023-03-03 01:25:00|17.25|15.45|17.34|15.54|17.4|15.6|17.23|15.43|0
1677807000000|2023-03-03 01:30:00|17.33|15.53|17.51|15.71|17.53|15.73|17.33|15.53|0
1677807300000|2023-03-03 01:35:00|17.5|15.7|17.53|15.73|17.57|15.77|17.5|15.7|0
1677807600000|2023-03-03 01:40:00|17.51|15.71|17.49|15.69|17.56|15.76|17.49|15.69|0
1677807900000|2023-03-03 01:45:00|17.48|15.68|17.68|15.88|17.73|15.93|17.46|15.66|0
1677808200000|2023-03-03 01:50:00|17.7|15.9|17.68|15.88|17.71|15.91|17.63|15.83|0
1677808500000|2023-03-03 01:55:00|17.66|15.86|17.68|15.88|17.71|15.91|17.63|15.83|0
1677808800000|2023-03-03 02:00:00|17.69|15.89|17.66|15.86|17.69|15.89|17.61|15.81|0
1677809100000|2023-03-03 02:05:00|17.65|15.85|17.61|15.81|17.68|15.88|17.58|15.78|0
1677809400000|2023-03-03 02:10:00|17.6|15.8|17.72|15.92|17.72|15.92|17.6|15.8|0
1677809700000|2023-03-03 02:15:00|17.71|15.91|17.58|15.78|17.71|15.91|17.56|15.76|0
1677810000000|2023-03-03 02:20:00|17.59|15.79|17.67|15.87|17.69|15.89|17.59|15.79|0
1677810300000|2023-03-03 02:25:00|17.66|15.86|17.64|15.84|17.69|15.89|17.62|15.82|0
1677810600000|2023-03-03 02:30:00|17.62|15.82|17.61|15.81|17.65|15.85|17.59|15.79|0
1677810900000|2023-03-03 02:35:00|17.59|15.79|17.65|15.85|17.65|15.85|17.59|15.79|0
1677811200000|2023-03-03 02:40:00|17.64|15.84|17.73|15.93|17.75|15.95|17.64|15.84|0
1677811500000|2023-03-03 02:45:00|17.75|15.95|17.7|15.9|17.75|15.95|17.67|15.87|0
1677811800000|2023-03-03 02:50:00|17.68|15.88|17.65|15.85|17.7|15.9|17.65|15.85|0
1677812100000|2023-03-03 02:55:00|17.66|15.86|17.66|15.86|17.68|15.88|17.65|15.85|0
1677812400000|2023-03-03 03:00:00|17.68|15.88|17.68|15.88|17.71|15.91|17.66|15.86|0
1677812700000|2023-03-03 03:05:00|17.69|15.89|17.68|15.88|17.71|15.91|17.66|15.86|0
1677813000000|2023-03-03 03:10:00|17.67|15.87|17.6|15.8|17.68|15.88|17.57|15.77|0
1677813300000|2023-03-03 03:15:00|17.59|15.79|17.52|15.72|17.6|15.8|17.52|15.72|0
1677813600000|2023-03-03 03:20:00|17.53|15.73|17.5|15.7|17.55|15.75|17.5|15.7|0
1677813900000|2023-03-03 03:25:00|17.52|15.72|17.5|15.7|17.53|15.73|17.5|15.7|0
1677814200000|2023-03-03 03:30:00|17.48|15.68|17.55|15.75|17.58|15.78|17.48|15.68|0
1677814500000|2023-03-03 03:35:00|17.53|15.73|17.54|15.74|17.58|15.78|17.51|15.71|0
1677814800000|2023-03-03 03:40:00|17.53|15.73|17.48|15.68|17.53|15.73|17.47|15.67|0
1677815100000|2023-03-03 03:45:00|17.47|15.67|17.51|15.71|17.53|15.73|17.46|15.66|0
1677815400000|2023-03-03 03:50:00|17.5|15.7|17.54|15.74|17.56|15.76|17.49|15.69|0
1677815700000|2023-03-03 03:55:00|17.56|15.76|17.56|15.76|17.59|15.79|17.54|15.74|0
1677816000000|2023-03-03 04:00:00|17.54|15.74|17.52|15.72|17.54|15.74|17.49|15.69|0
1677816300000|2023-03-03 04:05:00|17.54|15.74|17.52|15.72|17.54|15.74|17.52|15.72|0
1677816600000|2023-03-03 04:10:00|17.51|15.71|17.51|15.71|17.51|15.71|17.49|15.69|0
1677816900000|2023-03-03 04:15:00|17.5|15.7|17.55|15.75|17.55|15.75|17.49|15.69|0
1677817200000|2023-03-03 04:20:00|17.54|15.74|17.49|15.69|17.54|15.74|17.49|15.69|0
1677817500000|2023-03-03 04:25:00|17.5|15.7|17.53|15.73|17.53|15.73|17.5|15.7|0
1677817800000|2023-03-03 04:30:00|17.55|15.75|17.56|15.76|17.56|15.76|17.53|15.73|0
1677818100000|2023-03-03 04:35:00|17.55|15.75|17.61|15.81|17.61|15.81|17.55|15.75|0
1677818400000|2023-03-03 04:40:00|17.59|15.79|17.53|15.73|17.59|15.79|17.53|15.73|0
1677818700000|2023-03-03 04:45:00|17.54|15.74|17.48|15.68|17.54|15.74|17.48|15.68|0
1677819000000|2023-03-03 04:50:00|17.5|15.7|17.51|15.71|17.51|15.71|17.48|15.68|0
1677819300000|2023-03-03 04:55:00|17.5|15.7|17.49|15.69|17.51|15.71|17.46|15.66|0
1677819600000|2023-03-03 05:00:00|17.48|15.68|17.45|15.65|17.49|15.69|17.43|15.63|0
1677819900000|2023-03-03 05:05:00|17.43|15.63|17.43|15.63|17.45|15.65|17.41|15.61|0
1677820200000|2023-03-03 05:10:00|17.45|15.65|17.4|15.6|17.45|15.65|17.4|15.6|0
1677820500000|2023-03-03 05:15:00|17.38|15.58|17.43|15.63|17.44|15.64|17.35|15.55|0
1677820800000|2023-03-03 05:20:00|17.41|15.61|17.36|15.56|17.43|15.63|17.35|15.55|0
1677821100000|2023-03-03 05:25:00|17.38|15.58|17.32|15.52|17.38|15.58|17.3|15.5|0
1677821400000|2023-03-03 05:30:00|17.33|15.53|17.38|15.58|17.38|15.58|17.3|15.5|0
1677821700000|2023-03-03 05:35:00|17.39|15.59|17.36|15.56|17.39|15.59|17.35|15.55|0
1677822000000|2023-03-03 05:40:00|17.37|15.57|17.36|15.56|17.38|15.58|17.34|15.54|0
1677822300000|2023-03-03 05:45:00|17.38|15.58|17.31|15.51|17.38|15.58|17.31|15.51|0
1677822600000|2023-03-03 05:50:00|17.33|15.53|17.37|15.57|17.37|15.57|17.33|15.53|0
1677822900000|2023-03-03 05:55:00|17.36|15.56|17.37|15.57|17.39|15.59|17.36|15.56|0
1677823200000|2023-03-03 06:00:00|17.39|15.59|17.36|15.56|17.4|15.6|17.32|15.52|0
1677823500000|2023-03-03 06:05:00|17.35|15.55|17.34|15.54|17.37|15.57|17.29|15.49|0
1677823800000|2023-03-03 06:10:00|17.32|15.52|17.38|15.58|17.42|15.62|17.32|15.52|0
1677824100000|2023-03-03 06:15:00|17.37|15.57|17.41|15.61|17.41|15.61|17.37|15.57|0
1677824400000|2023-03-03 06:20:00|17.4|15.6|17.3|15.5|17.4|15.6|17.29|15.49|0
1677824700000|2023-03-03 06:25:00|17.32|15.52|16.24|14.44|19.5|17.64|16.02|14.22|0
1677825000000|2023-03-03 06:30:00|16.25|14.45|16.24|14.44|16.27|14.47|16.21|14.41|0
1677825300000|2023-03-03 06:35:00|16.23|14.43|16.22|14.42|16.25|14.45|16.22|14.42|0
1677825600000|2023-03-03 06:40:00|16.21|14.41|16.21|14.41|16.25|14.45|16.19|14.39|0
1677825900000|2023-03-03 06:45:00|16.22|14.42|16.25|14.45|16.25|14.45|16.19|14.39|0
1677826200000|2023-03-03 06:50:00|16.23|14.43|16.22|14.42|16.25|14.45|16.2|14.4|0
1677826500000|2023-03-03 06:55:00|16.2|14.4|16.14|14.34|16.2|14.4|16.11|14.31|0
1677826800000|2023-03-03 07:00:00|16.16|14.36|16.39|14.59|16.42|14.62|16.16|14.36|0
1677827100000|2023-03-03 07:05:00|16.28|14.73|16.36|14.8|16.39|14.83|16.28|14.73|0
1677827400000|2023-03-03 07:10:00|16.35|14.79|16.33|14.77|16.35|14.79|16.27|14.72|0
1677827700000|2023-03-03 07:15:00|16.34|14.79|16.28|14.73|16.36|14.8|16.25|14.7|0
1677828000000|2023-03-03 07:20:00|16.27|14.72|16.3|14.74|16.3|14.74|16.23|14.69|0
1677828300000|2023-03-03 07:25:00|16.28|14.73|16.22|14.67|16.31|14.76|16.2|14.66|0
1677828600000|2023-03-03 07:30:00|16.23|14.69|16.23|14.68|16.25|14.7|16.2|14.66|0
1677828900000|2023-03-03 07:35:00|16.25|14.7|16.32|14.77|16.34|14.78|16.25|14.7|0
1677829200000|2023-03-03 07:40:00|16.31|14.75|16.32|14.77|16.35|14.8|16.31|14.75|0
1677829500000|2023-03-03 07:45:00|16.34|14.78|16.37|14.81|16.37|14.81|16.32|14.77|0
1677829800000|2023-03-03 07:50:00|16.35|14.8|16.32|14.77|16.43|14.87|16.31|14.76|0
1677830100000|2023-03-03 07:55:00|16.34|14.78|16.41|14.85|16.41|14.85|16.34|14.78|0
1677830400000|2023-03-03 08:00:00|16.37|14.81|15.95|14.43|16.37|14.81|15.9|14.38|0
1677830700000|2023-03-03 08:05:00|15.93|14.41|16.04|14.51|16.16|14.62|15.88|14.37|0
1677831000000|2023-03-03 08:10:00|16.02|14.49|16.16|14.62|16.18|14.63|15.99|14.47|0
1677831300000|2023-03-03 08:15:00|16.15|14.61|16.05|14.52|16.16|14.62|15.99|14.46|0
1677831600000|2023-03-03 08:20:00|16.04|14.51|15.99|14.46|16.08|14.55|15.96|14.44|0
1677831900000|2023-03-03 08:25:00|16|14.48|16.09|14.55|16.09|14.56|15.95|14.44|0
1677832200000|2023-03-03 08:30:00|16.11|14.56|15.94|14.42|16.11|14.57|15.89|14.38|0
1677832500000|2023-03-03 08:35:00|15.95|14.43|15.89|14.38|15.99|14.47|15.86|14.35|0
1677832800000|2023-03-03 08:40:00|15.9|14.36|15.76|14.26|15.9|14.36|15.74|14.24|0
1677833100000|2023-03-03 08:45:00|15.75|14.25|15.77|14.26|15.78|14.28|15.7|14.21|0
1677833400000|2023-03-03 08:50:00|15.78|14.28|15.81|14.3|15.86|14.35|15.78|14.28|0
1677833700000|2023-03-03 08:55:00|15.83|14.32|15.79|14.29|15.83|14.32|15.73|14.23|0
1677834000000|2023-03-03 09:00:00|15.81|14.3|15.67|14.18|15.84|14.33|15.64|14.15|0
1677834300000|2023-03-03 09:05:00|15.66|14.16|15.64|14.15|15.76|14.26|15.64|14.15|0
1677834600000|2023-03-03 09:10:00|15.62|14.14|15.56|14.08|15.62|14.14|15.55|14.07|0
1677834900000|2023-03-03 09:15:00|15.55|14.07|15.55|14.07|15.61|14.12|15.5|14.03|0
1677835200000|2023-03-03 09:20:00|15.56|14.08|15.61|14.13|15.65|14.16|15.5|14.02|0
1677835500000|2023-03-03 09:25:00|15.62|14.12|15.59|14.1|15.64|14.15|15.56|14.08|0
1677835800000|2023-03-03 09:30:00|15.57|14.09|15.56|14.08|15.6|14.12|15.51|14.04|0
1677836100000|2023-03-03 09:35:00|15.57|14.09|15.6|14.12|15.6|14.12|15.45|13.98|0
1677836400000|2023-03-03 09:40:00|15.62|14.13|15.65|14.16|15.71|14.21|15.62|14.13|0
1677836700000|2023-03-03 09:45:00|15.63|14.14|15.57|14.09|15.63|14.14|15.54|14.06|0
1677837000000|2023-03-03 09:50:00|15.58|14.1|15.51|14.03|15.6|14.11|15.51|14.03|0
1677837300000|2023-03-03 09:55:00|15.52|14.05|15.54|14.06|15.57|14.09|15.39|13.92|0
1677837600000|2023-03-03 10:00:00|15.52|14.04|15.34|13.88|15.64|14.15|15.31|13.85|0
1677837900000|2023-03-03 10:05:00|15.35|13.89|15.47|14|15.54|14.06|15.35|13.89|0
1677838200000|2023-03-03 10:10:00|15.46|13.98|15.41|13.94|15.46|13.98|15.37|13.9|0
1677838500000|2023-03-03 10:15:00|15.44|13.97|15.31|13.85|15.46|13.98|15.22|13.77|0
1677838800000|2023-03-03 10:20:00|15.32|13.86|15.24|13.79|15.32|13.86|15.23|13.78|0
1677839100000|2023-03-03 10:25:00|15.26|13.81|15.29|13.83|15.31|13.85|15.24|13.79|0
1677839400000|2023-03-03 10:30:00|15.27|13.82|15.24|13.79|15.3|13.85|15.23|13.78|0
1677839700000|2023-03-03 10:35:00|15.23|13.78|15.33|13.87|15.35|13.88|15.2|13.75|0
1677840000000|2023-03-03 10:40:00|15.35|13.88|15.24|13.79|15.35|13.88|15.23|13.78|0
1677840300000|2023-03-03 10:45:00|15.25|13.8|15.33|13.87|15.34|13.88|15.23|13.78|0
1677840600000|2023-03-03 10:50:00|15.34|13.88|15.37|13.91|15.43|13.96|15.34|13.88|0
1677840900000|2023-03-03 10:55:00|15.36|13.89|15.27|13.81|15.37|13.91|15.24|13.79|0
1677841200000|2023-03-03 11:00:00|15.28|13.83|15.18|13.73|15.28|13.83|15.16|13.72|0
1677841500000|2023-03-03 11:05:00|15.16|13.72|15.12|13.68|15.16|13.72|15.07|13.64|0
1677841800000|2023-03-03 11:10:00|15.1|13.66|15.04|13.61|15.13|13.69|15.04|13.61|0
1677842100000|2023-03-03 11:15:00|15.06|13.62|15.04|13.61|15.09|13.65|15.03|13.6|0
1677842400000|2023-03-03 11:20:00|15.06|13.62|15.05|13.62|15.07|13.64|14.98|13.56|0
1677842700000|2023-03-03 11:25:00|15.04|13.61|15.05|13.62|15.08|13.65|15.03|13.59|0
1677843000000|2023-03-03 11:30:00|15.07|13.63|15.07|13.63|15.13|13.69|15.05|13.62|0
1677843300000|2023-03-03 11:35:00|15.08|13.64|15.07|13.63|15.11|13.67|15.05|13.62|0
1677843600000|2023-03-03 11:40:00|15.05|13.62|15.04|13.6|15.08|13.64|15.02|13.59|0
1677843900000|2023-03-03 11:45:00|15.05|13.62|15.03|13.6|15.08|13.64|15.02|13.59|0
1677844200000|2023-03-03 11:50:00|15.05|13.62|15.06|13.63|15.09|13.66|15.03|13.6|0
1677844500000|2023-03-03 11:55:00|15.05|13.62|15.02|13.59|15.14|13.69|15.01|13.58|0
1677844800000|2023-03-03 12:00:00|15.05|13.61|14.89|13.47|15.06|13.63|14.8|13.39|0
1677845100000|2023-03-03 12:05:00|14.9|13.48|14.83|13.42|14.9|13.48|14.77|13.36|0
1677845400000|2023-03-03 12:10:00|14.84|13.43|14.83|13.41|14.87|13.45|14.81|13.4|0
1677845700000|2023-03-03 12:15:00|14.84|13.42|14.94|13.52|14.96|13.53|14.84|13.42|0
1677846000000|2023-03-03 12:20:00|14.96|13.53|15.01|13.58|15.09|13.65|14.96|13.53|0
1677846300000|2023-03-03 12:25:00|15.03|13.6|15.03|13.59|15.09|13.65|15|13.57|0
1677846600000|2023-03-03 12:30:00|15.01|13.58|14.98|13.55|15.03|13.59|14.91|13.49|0
1677846900000|2023-03-03 12:35:00|15|13.57|15.01|13.58|15.05|13.62|14.94|13.51|0
1677847200000|2023-03-03 12:40:00|15.04|13.61|15.21|13.76|15.23|13.78|15.04|13.61|0
1677847500000|2023-03-03 12:45:00|15.2|13.75|15.21|13.76|15.26|13.8|15.18|13.74|0
1677847800000|2023-03-03 12:50:00|15.23|13.78|15.24|13.79|15.26|13.8|15.2|13.75|0
1677848100000|2023-03-03 12:55:00|15.26|13.8|15.2|13.75|15.27|13.82|15.2|13.75|0
1677848400000|2023-03-03 13:00:00|15.21|13.76|15.08|13.64|15.21|13.76|15.08|13.64|0
1677848700000|2023-03-03 13:05:00|15.09|13.65|15.09|13.65|15.11|13.67|15.05|13.61|0
1677849000000|2023-03-03 13:10:00|15.1|13.67|15.21|13.76|15.21|13.76|15.09|13.65|0
1677849300000|2023-03-03 13:15:00|15.22|13.77|15.22|13.77|15.27|13.81|15.18|13.73|0
1677849600000|2023-03-03 13:20:00|15.21|13.76|15.09|13.65|15.23|13.78|15.09|13.65|0
1677849900000|2023-03-03 13:25:00|15.07|13.64|15.01|13.58|15.07|13.64|14.97|13.54|0
1677850200000|2023-03-03 13:30:00|15.06|13.62|14.98|13.56|15.14|13.7|14.98|13.56|0
1677850500000|2023-03-03 13:35:00|14.97|13.54|14.88|13.46|14.98|13.56|14.87|13.45|0
1677850800000|2023-03-03 13:40:00|14.87|13.45|14.76|13.36|14.94|13.51|14.75|13.34|0
1677851100000|2023-03-03 13:45:00|14.78|13.37|14.58|13.18|14.82|13.41|14.58|13.18|0
1677851400000|2023-03-03 13:50:00|14.6|13.2|14.64|13.24|14.69|13.29|14.56|13.16|0
1677851700000|2023-03-03 13:55:00|14.65|13.25|14.51|13.11|14.66|13.26|14.5|13.1|0
1677852000000|2023-03-03 14:00:00|14.53|13.13|14.43|13.03|14.76|13.35|14.28|12.88|0
1677852300000|2023-03-03 14:05:00|14.41|13.01|14.39|12.99|14.47|13.07|14.33|12.93|0
1677852600000|2023-03-03 14:10:00|14.4|13|14.41|13.01|14.43|13.03|14.32|12.92|0
1677852900000|2023-03-03 14:15:00|14.42|13.02|14.56|13.16|14.57|13.17|14.41|13.01|0
1677853200000|2023-03-03 14:20:00|14.54|13.14|14.56|13.16|14.58|13.18|14.5|13.1|0
1677853500000|2023-03-03 14:25:00|14.58|13.18|14.62|13.22|14.62|13.22|14.56|13.16|0
1677853800000|2023-03-03 14:30:00|14.57|13.17|14.86|13.45|14.93|13.51|14.57|13.17|0
1677854100000|2023-03-03 14:35:00|14.85|13.43|14.89|13.47|14.95|13.52|14.68|13.28|0
1677854400000|2023-03-03 14:40:00|14.86|13.45|14.75|13.35|14.89|13.47|14.67|13.27|0
1677854700000|2023-03-03 14:45:00|14.72|13.31|14.46|13.06|14.72|13.31|14.36|12.96|0
1677855000000|2023-03-03 14:50:00|14.43|13.03|14.19|12.79|14.59|13.19|14.14|12.74|0
1677855300000|2023-03-03 14:55:00|14.18|12.78|14.19|12.79|14.24|12.84|13.98|12.58|0
1677855600000|2023-03-03 15:00:00|14.13|12.73|14.53|13.13|14.75|13.35|14.13|12.73|0
1677855900000|2023-03-03 15:05:00|14.56|13.16|14.87|13.45|15|13.57|14.56|13.16|0
1677856200000|2023-03-03 15:10:00|14.85|13.44|14.23|12.83|14.91|13.49|14.23|12.83|0
1677856500000|2023-03-03 15:15:00|14.21|12.81|14.22|12.82|14.29|12.89|14.06|12.66|0
1677856800000|2023-03-03 15:20:00|14.21|12.81|13.99|12.59|14.24|12.84|13.94|12.54|0
1677857100000|2023-03-03 15:25:00|13.95|12.55|13.77|12.37|13.95|12.55|13.74|12.34|0
1677857400000|2023-03-03 15:30:00|13.74|12.34|13.93|12.53|13.96|12.56|13.73|12.33|0
1677857700000|2023-03-03 15:35:00|13.95|12.55|14|12.6|14.04|12.64|13.91|12.51|0
1677858000000|2023-03-03 15:40:00|14.05|12.65|13.88|12.48|14.05|12.65|13.87|12.47|0
1677858300000|2023-03-03 15:45:00|13.87|12.47|13.96|12.56|13.97|12.57|13.74|12.34|0
1677858600000|2023-03-03 15:50:00|13.94|12.54|14.05|12.65|14.15|12.75|13.93|12.53|0
1677858900000|2023-03-03 15:55:00|14.03|12.63|14.07|12.67|14.1|12.7|13.92|12.52|0
1677859200000|2023-03-03 16:00:00|14.06|12.66|14.05|12.65|14.1|12.7|13.85|12.45|0
1677859500000|2023-03-03 16:05:00|14.03|12.63|13.93|12.53|14.05|12.65|13.88|12.48|0
1677859800000|2023-03-03 16:10:00|13.94|12.54|13.94|12.54|14.14|12.74|13.9|12.5|0
1677860100000|2023-03-03 16:15:00|13.93|12.53|13.82|12.42|13.96|12.56|13.72|12.32|0
1677860400000|2023-03-03 16:20:00|13.8|12.4|13.86|12.46|13.95|12.55|13.8|12.4|0
1677860700000|2023-03-03 16:25:00|13.85|12.45|13.79|12.39|13.94|12.54|13.78|12.38|0
1677861000000|2023-03-03 16:30:00|13.81|12.41|13.87|12.47|13.91|12.51|13.68|12.28|0
1677861300000|2023-03-03 16:35:00|13.86|12.46|13.9|12.5|13.92|12.52|13.64|12.24|0
1677861600000|2023-03-03 16:40:00|13.88|12.48|13.84|12.44|13.93|12.53|13.79|12.39|0
1677861900000|2023-03-03 16:45:00|13.83|12.43|13.75|12.35|13.87|12.47|13.68|12.28|0
1677862200000|2023-03-03 16:50:00|13.74|12.34|13.55|12.15|13.75|12.35|13.51|12.11|0
1677862500000|2023-03-03 16:55:00|13.56|12.16|13.6|12.2|14.12|12.72|13.33|11.93|0
1677862800000|2023-03-03 17:00:00|13.59|12.19|13.6|12.2|13.64|12.24|13.53|12.13|0
1677863100000|2023-03-03 17:05:00|13.59|12.19|13.55|12.15|13.63|12.23|13.5|12.1|0
1677863400000|2023-03-03 17:10:00|13.54|12.14|13.47|12.07|13.56|12.16|13.41|12.01|0
1677863700000|2023-03-03 17:15:00|13.49|12.09|13.51|12.11|13.57|12.17|13.47|12.07|0
1677864000000|2023-03-03 17:20:00|13.54|12.14|13.52|12.12|13.59|12.19|13.49|12.09|0
1677864300000|2023-03-03 17:25:00|13.54|12.14|13.46|12.06|13.57|12.17|13.43|12.03|0
1677864600000|2023-03-03 17:30:00|13.47|12.07|13.52|12.12|13.53|12.13|13.43|12.03|0
1677864900000|2023-03-03 17:35:00|13.53|12.13|13.51|12.11|13.6|12.2|13.49|12.09|0
1677865200000|2023-03-03 17:40:00|13.49|12.09|13.49|12.09|13.53|12.13|13.47|12.07|0
1677865500000|2023-03-03 17:45:00|13.48|12.08|13.36|11.96|13.48|12.08|13.36|11.96|0
1677865800000|2023-03-03 17:50:00|13.37|11.97|13.26|11.86|13.4|12|13.26|11.86|0
1677866100000|2023-03-03 17:55:00|13.23|11.83|13.08|11.68|13.23|11.83|13.06|11.66|0
1677866400000|2023-03-03 18:00:00|13.07|11.67|13.09|11.69|13.14|11.74|13.07|11.67|0
1677866700000|2023-03-03 18:05:00|13.08|11.68|13|11.6|13.11|11.71|12.95|11.55|0
1677867000000|2023-03-03 18:10:00|13.01|11.61|12.97|11.57|13.05|11.65|12.96|11.56|0
1677867300000|2023-03-03 18:15:00|12.98|11.58|13.14|11.74|13.15|11.75|12.98|11.58|0
1677867600000|2023-03-03 18:20:00|13.15|11.75|13.16|11.76|13.21|11.81|13.12|11.72|0
1677867900000|2023-03-03 18:25:00|13.15|11.75|13.08|11.68|13.16|11.76|13.02|11.62|0
1677868200000|2023-03-03 18:30:00|13.07|11.67|13.2|11.8|13.2|11.8|13.03|11.63|0
1677868500000|2023-03-03 18:35:00|13.19|11.79|13.15|11.75|13.21|11.81|13.1|11.7|0
1677868800000|2023-03-03 18:40:00|13.14|11.74|13.14|11.74|13.19|11.79|13.11|11.71|0
1677869100000|2023-03-03 18:45:00|13.15|11.75|13.06|11.66|13.16|11.76|13.04|11.64|0
1677869400000|2023-03-03 18:50:00|13.07|11.67|13.07|11.67|13.12|11.72|13.04|11.64|0
1677869700000|2023-03-03 18:55:00|13.06|11.66|13.11|11.71|13.15|11.75|13.06|11.66|0
1677870000000|2023-03-03 19:00:00|13.12|11.72|13.16|11.76|13.24|11.84|13.08|11.68|0
1677870300000|2023-03-03 19:05:00|13.17|11.77|13.01|11.61|13.19|11.79|12.99|11.59|0
1677870600000|2023-03-03 19:10:00|13|11.6|12.82|11.42|13.01|11.61|12.79|11.39|0
1677870900000|2023-03-03 19:15:00|12.8|11.4|12.89|11.49|12.91|11.51|12.79|11.39|0
1677871200000|2023-03-03 19:20:00|12.9|11.5|12.8|11.4|12.9|11.5|12.78|11.38|0
1677871500000|2023-03-03 19:25:00|12.81|11.41|12.67|11.27|12.81|11.41|12.67|11.27|0
1677871800000|2023-03-03 19:30:00|12.68|11.28|12.68|11.28|12.73|11.33|12.64|11.24|0
1677872100000|2023-03-03 19:35:00|12.69|11.29|12.76|11.36|12.78|11.38|12.67|11.27|0
1677872400000|2023-03-03 19:40:00|12.75|11.35|12.7|11.3|12.79|11.39|12.67|11.27|0
1677872700000|2023-03-03 19:45:00|12.71|11.31|12.67|11.27|12.75|11.35|12.63|11.23|0
1677873000000|2023-03-03 19:50:00|12.66|11.26|12.7|11.3|12.73|11.33|12.61|11.21|0
1677873300000|2023-03-03 19:55:00|12.71|11.31|12.63|11.23|12.74|11.34|12.63|11.23|0
1677873600000|2023-03-03 20:00:00|12.62|11.22|12.54|11.14|12.69|11.29|12.54|11.14|0
1677873900000|2023-03-03 20:05:00|12.52|11.12|12.35|10.95|12.55|11.15|12.34|10.94|0
1677874200000|2023-03-03 20:10:00|12.36|10.96|12.51|11.11|12.53|11.13|12.36|10.96|0
1677874500000|2023-03-03 20:15:00|12.49|11.09|12.64|11.24|12.66|11.26|12.49|11.09|0
1677874800000|2023-03-03 20:20:00|12.63|11.23|12.58|11.18|12.64|11.24|12.53|11.13|0
1677875100000|2023-03-03 20:25:00|12.59|11.19|12.54|11.14|12.7|11.3|12.53|11.13|0
1677875400000|2023-03-03 20:30:00|12.55|11.15|12.6|11.2|12.61|11.21|12.52|11.12|0
1677875700000|2023-03-03 20:35:00|12.61|11.21|12.59|11.19|12.65|11.25|12.58|11.18|0
1677876000000|2023-03-03 20:40:00|12.6|11.2|12.61|11.21|12.72|11.32|12.59|11.19|0
1677876300000|2023-03-03 20:45:00|12.62|11.22|12.67|11.27|12.79|11.39|12.6|11.2|0
1677876600000|2023-03-03 20:50:00|12.73|11.33|12.6|11.2|12.77|11.37|12.57|11.17|0
1677876900000|2023-03-03 20:55:00|12.61|11.21|12.7|11.3|13.25|11.85|12.44|11.04|0
1677877200000|2023-03-03 21:00:00|12.74|11.34|12.69|11.29|12.83|11.43|12.67|11.27|0
1677877500000|2023-03-03 21:05:00|12.7|11.3|12.65|11.25|12.7|11.3|12.61|11.21|0
1677877800000|2023-03-03 21:10:00|12.67|11.27|12.64|11.24|12.69|11.29|12.62|11.22|0
1678065600000|2023-03-06 01:20:00|12.59|10.99|12.54|10.94|12.59|10.99|12.52|10.92|0
1678065900000|2023-03-06 01:25:00|12.56|10.96|12.47|10.87|12.56|10.96|12.46|10.86|0
1678066200000|2023-03-06 01:30:00|12.45|10.85|12.36|10.76|12.45|10.85|12.32|10.72|0
1678066500000|2023-03-06 01:35:00|12.37|10.77|12.3|10.7|12.4|10.8|12.3|10.7|0
1678066800000|2023-03-06 01:40:00|12.31|10.71|12.34|10.74|12.36|10.76|12.26|10.66|0
1678067100000|2023-03-06 01:45:00|12.35|10.75|12.34|10.74|12.39|10.79|12.33|10.73|0
1678067400000|2023-03-06 01:50:00|12.35|10.75|12.35|10.75|12.37|10.77|12.32|10.72|0
1678067700000|2023-03-06 01:55:00|12.34|10.74|12.34|10.74|12.35|10.75|12.31|10.71|0
1678068000000|2023-03-06 02:00:00|12.35|10.75|12.39|10.79|12.39|10.79|12.33|10.73|0
1678068300000|2023-03-06 02:05:00|12.38|10.78|12.37|10.77|12.43|10.83|12.36|10.76|0
1678068600000|2023-03-06 02:10:00|12.4|10.8|12.37|10.77|12.41|10.81|12.37|10.77|0
1678068900000|2023-03-06 02:15:00|12.36|10.76|12.34|10.74|12.36|10.76|12.33|10.73|0
1678069200000|2023-03-06 02:20:00|12.35|10.75|12.32|10.72|12.38|10.78|12.32|10.72|0
1678069500000|2023-03-06 02:25:00|12.34|10.74|12.32|10.72|12.37|10.77|12.32|10.72|0
1678069800000|2023-03-06 02:30:00|12.31|10.71|12.31|10.71|12.32|10.72|12.29|10.69|0
1678070100000|2023-03-06 02:35:00|12.3|10.7|12.06|10.46|12.32|10.72|12.06|10.46|0
1678070400000|2023-03-06 02:40:00|12.07|10.47|11.85|10.25|12.11|10.51|11.74|10.14|0
1678070700000|2023-03-06 02:45:00|11.84|10.24|11.81|10.21|11.89|10.29|11.8|10.2|0
1678071000000|2023-03-06 02:50:00|11.83|10.23|11.85|10.25|11.88|10.28|11.8|10.2|0
1678071300000|2023-03-06 02:55:00|11.84|10.24|11.92|10.32|11.93|10.33|11.81|10.21|0
1678071600000|2023-03-06 03:00:00|11.9|10.3|11.89|10.29|11.93|10.33|11.88|10.28|0
1678071900000|2023-03-06 03:05:00|11.88|10.28|11.89|10.29|11.9|10.3|11.87|10.27|0
1678072200000|2023-03-06 03:10:00|11.9|10.3|11.92|10.32|11.92|10.32|11.88|10.28|0
1678072500000|2023-03-06 03:15:00|11.91|10.31|11.9|10.3|11.93|10.33|11.88|10.28|0
1678072800000|2023-03-06 03:20:00|11.89|10.29|11.87|10.27|11.92|10.32|11.86|10.26|0
1678073100000|2023-03-06 03:25:00|11.89|10.29|11.9|10.3|11.91|10.31|11.87|10.27|0
1678073400000|2023-03-06 03:30:00|11.88|10.28|11.9|10.3|11.91|10.31|11.87|10.27|0
1678073700000|2023-03-06 03:35:00|11.91|10.31|11.89|10.29|11.91|10.31|11.87|10.27|0
1678074000000|2023-03-06 03:40:00|11.9|10.3|11.92|10.32|11.92|10.32|11.88|10.28|0
1678074300000|2023-03-06 03:45:00|11.93|10.33|11.94|10.34|11.98|10.38|11.91|10.31|0
1678074600000|2023-03-06 03:50:00|11.93|10.33|11.89|10.29|11.94|10.34|11.88|10.28|0
1678074900000|2023-03-06 03:55:00|11.88|10.28|11.89|10.29|11.89|10.29|11.85|10.25|0
1678075200000|2023-03-06 04:00:00|11.88|10.28|11.89|10.29|11.89|10.29|11.85|10.25|0
1678075500000|2023-03-06 04:05:00|11.9|10.3|11.91|10.31|11.93|10.33|11.89|10.29|0
1678075800000|2023-03-06 04:10:00|11.92|10.32|11.9|10.3|11.94|10.34|11.9|10.3|0
1678076100000|2023-03-06 04:15:00|11.91|10.31|11.94|10.34|11.94|10.34|11.91|10.31|0
1678076400000|2023-03-06 04:20:00|11.93|10.33|12.01|10.41|12.02|10.42|11.92|10.32|0
1678076700000|2023-03-06 04:25:00|12|10.4|12.01|10.41|12.03|10.43|11.97|10.37|0
1678077000000|2023-03-06 04:30:00|12|10.4|12.07|10.47|12.07|10.47|12|10.4|0
1678077300000|2023-03-06 04:35:00|12.06|10.46|12.05|10.45|12.06|10.46|12.04|10.44|0
1678077600000|2023-03-06 04:40:00|12.06|10.46|12.06|10.46|12.07|10.47|12.04|10.44|0
1678077900000|2023-03-06 04:45:00|12.05|10.45|12.01|10.41|12.07|10.47|12.01|10.41|0
1678078200000|2023-03-06 04:50:00|12.02|10.42|12.02|10.42|12.04|10.44|12|10.4|0
1678078500000|2023-03-06 04:55:00|12.01|10.41|12.06|10.46|12.07|10.47|12.01|10.41|0
1678078800000|2023-03-06 05:00:00|12.05|10.45|12.07|10.47|12.09|10.49|12.05|10.45|0
1678079100000|2023-03-06 05:05:00|12.06|10.46|12.03|10.43|12.07|10.47|12.01|10.41|0
1678079400000|2023-03-06 05:10:00|12.02|10.42|12.01|10.41|12.04|10.44|12.01|10.41|0
1678079700000|2023-03-06 05:15:00|12|10.4|12|10.4|12.02|10.42|11.98|10.38|0
1678080000000|2023-03-06 05:20:00|11.99|10.39|12.03|10.43|12.04|10.44|11.99|10.39|0
1678080300000|2023-03-06 05:25:00|12.04|10.44|12.04|10.44|12.05|10.45|12.02|10.42|0
1678080600000|2023-03-06 05:30:00|12.05|10.45|12.05|10.45|12.07|10.47|12.04|10.44|0
1678080900000|2023-03-06 05:35:00|12.04|10.44|12.06|10.46|12.06|10.46|12.02|10.42|0
1678081200000|2023-03-06 05:40:00|12.05|10.45|12.02|10.42|12.07|10.47|12.01|10.41|0
1678081500000|2023-03-06 05:45:00|12.03|10.43|11.99|10.39|12.03|10.43|11.99|10.39|0
1678081800000|2023-03-06 05:50:00|12|10.4|12.01|10.41|12.02|10.42|11.99|10.39|0
1678082100000|2023-03-06 05:55:00|12|10.4|12|10.4|12.01|10.41|11.98|10.38|0
1678082400000|2023-03-06 06:00:00|11.99|10.39|12.01|10.41|12.03|10.43|11.99|10.39|0
1678082700000|2023-03-06 06:05:00|12|10.4|12|10.4|12.01|10.41|11.97|10.37|0
1678083000000|2023-03-06 06:10:00|11.99|10.39|11.99|10.39|12|10.4|11.95|10.35|0
1678083300000|2023-03-06 06:15:00|12|10.4|12.12|10.52|12.15|10.55|12|10.4|0
1678083600000|2023-03-06 06:20:00|12.13|10.53|12.16|10.56|12.16|10.56|12.12|10.52|0
1678083900000|2023-03-06 06:25:00|12.15|10.55|12.15|10.55|12.17|10.57|12.13|10.53|0
1678084200000|2023-03-06 06:30:00|12.16|10.56|12.15|10.55|12.19|10.59|12.14|10.54|0
1678084500000|2023-03-06 06:35:00|12.16|10.56|12.13|10.53|12.16|10.56|12.11|10.51|0
1678084800000|2023-03-06 06:40:00|12.14|10.54|12.1|10.5|12.14|10.54|12.1|10.5|0
1678085100000|2023-03-06 06:45:00|12.08|10.48|12.11|10.51|12.12|10.52|12.07|10.47|0
1678085400000|2023-03-06 06:50:00|12.12|10.52|12.09|10.49|12.13|10.53|12.08|10.48|0
1678085700000|2023-03-06 06:55:00|12.1|10.5|12.04|10.44|12.1|10.5|12.04|10.44|0
1678086000000|2023-03-06 07:00:00|12.03|10.43|12.94|11.34|12.95|11.35|12.03|10.43|0
1678086300000|2023-03-06 07:05:00|12.86|11.46|12.9|11.5|12.9|11.5|12.83|11.43|0
1678086600000|2023-03-06 07:10:00|12.89|11.49|12.79|11.39|12.89|11.49|12.75|11.35|0
1678086900000|2023-03-06 07:15:00|12.78|11.38|12.71|11.31|12.8|11.4|12.7|11.3|0
1678087200000|2023-03-06 07:20:00|12.7|11.3|12.69|11.29|12.76|11.36|12.68|11.28|0
1678087500000|2023-03-06 07:25:00|12.71|11.31|12.7|11.3|12.73|11.33|12.68|11.28|0
1678087800000|2023-03-06 07:30:00|12.74|11.34|12.76|11.36|12.77|11.37|12.72|11.32|0
1678088100000|2023-03-06 07:35:00|12.77|11.37|12.7|11.3|12.77|11.37|12.64|11.24|0
1678088400000|2023-03-06 07:40:00|12.69|11.29|12.64|11.24|12.7|11.3|12.63|11.23|0
1678088700000|2023-03-06 07:45:00|12.63|11.23|12.66|11.26|12.68|11.28|12.6|11.2|0
1678089000000|2023-03-06 07:50:00|12.67|11.27|12.76|11.36|12.77|11.37|12.67|11.27|0
1678089300000|2023-03-06 07:55:00|12.77|11.37|12.77|11.37|12.77|11.37|12.73|11.33|0
1678089600000|2023-03-06 08:00:00|12.78|11.38|12.79|11.39|12.83|11.43|12.75|11.35|0
1678089900000|2023-03-06 08:05:00|12.78|11.38|12.86|11.46|12.92|11.52|12.77|11.37|0
1678090200000|2023-03-06 08:10:00|12.89|11.49|12.9|11.5|12.92|11.52|12.83|11.43|0
1678090500000|2023-03-06 08:15:00|12.88|11.48|12.98|11.58|13.06|11.66|12.86|11.46|0
1678090800000|2023-03-06 08:20:00|12.99|11.59|12.82|11.42|12.99|11.59|12.82|11.42|0
1678091100000|2023-03-06 08:25:00|12.84|11.44|12.92|11.52|12.93|11.53|12.82|11.42|0
1678091400000|2023-03-06 08:30:00|12.93|11.53|12.9|11.5|13.04|11.64|12.89|11.49|0
1678091700000|2023-03-06 08:35:00|12.88|11.48|12.83|11.43|12.89|11.49|12.81|11.41|0
1678092000000|2023-03-06 08:40:00|12.84|11.44|12.87|11.47|12.88|11.48|12.82|11.42|0
1678092300000|2023-03-06 08:45:00|12.86|11.46|12.75|11.35|12.87|11.47|12.75|11.35|0
1678092600000|2023-03-06 08:50:00|12.7|11.3|12.68|11.28|12.7|11.3|12.61|11.21|0
1678092900000|2023-03-06 08:55:00|12.69|11.29|12.76|11.36|12.81|11.41|12.69|11.29|0
1678093200000|2023-03-06 09:00:00|12.77|11.37|12.84|11.44|12.9|11.5|12.75|11.35|0
1678093500000|2023-03-06 09:05:00|12.85|11.45|12.94|11.54|12.97|11.57|12.8|11.4|0
1678093800000|2023-03-06 09:10:00|12.92|11.52|12.86|11.46|12.94|11.54|12.81|11.41|0
1678094100000|2023-03-06 09:15:00|12.87|11.47|13|11.6|13.03|11.63|12.84|11.44|0
1678094400000|2023-03-06 09:20:00|13.01|11.61|12.95|11.55|13.01|11.61|12.89|11.49|0
1678094700000|2023-03-06 09:25:00|12.97|11.57|13.04|11.64|13.05|11.65|12.93|11.53|0
1678095000000|2023-03-06 09:30:00|13.05|11.65|13|11.6|13.06|11.66|12.99|11.59|0
1678095300000|2023-03-06 09:35:00|12.98|11.58|12.96|11.56|13.01|11.61|12.95|11.55|0
1678095600000|2023-03-06 09:40:00|12.97|11.57|12.93|11.53|13|11.6|12.91|11.51|0
1678095900000|2023-03-06 09:45:00|12.94|11.54|12.98|11.58|13.05|11.65|12.94|11.54|0
1678096200000|2023-03-06 09:50:00|13|11.6|13.02|11.62|13.06|11.66|13|11.6|0
1678096500000|2023-03-06 09:55:00|13.01|11.61|13.01|11.61|13.08|11.68|13.01|11.61|0
1678096800000|2023-03-06 10:00:00|13.02|11.62|13.01|11.61|13.03|11.63|12.93|11.53|0
1678097100000|2023-03-06 10:05:00|13.02|11.62|13.05|11.65|13.08|11.68|12.95|11.55|0
1678097400000|2023-03-06 10:10:00|13.04|11.64|12.96|11.56|13.05|11.65|12.94|11.54|0
1678097700000|2023-03-06 10:15:00|12.97|11.57|12.99|11.59|13.02|11.62|12.94|11.54|0
1678098000000|2023-03-06 10:20:00|12.98|11.58|12.99|11.59|13.01|11.61|12.97|11.57|0
1678098300000|2023-03-06 10:25:00|12.98|11.58|13.04|11.64|13.04|11.64|12.98|11.58|0
1678098600000|2023-03-06 10:30:00|13.05|11.65|13.05|11.65|13.07|11.67|13.02|11.62|0
1678098900000|2023-03-06 10:35:00|13.06|11.66|13.09|11.69|13.13|11.73|13.06|11.66|0
1678099200000|2023-03-06 10:40:00|13.11|11.71|13.03|11.63|13.11|11.71|13.02|11.62|0
1678099500000|2023-03-06 10:45:00|13.02|11.62|12.97|11.57|13.06|11.66|12.95|11.55|0
1678099800000|2023-03-06 10:50:00|12.96|11.56|12.83|11.43|12.96|11.56|12.83|11.43|0
1678100100000|2023-03-06 10:55:00|12.84|11.44|12.89|11.49|12.9|11.5|12.84|11.44|0
1678100400000|2023-03-06 11:00:00|12.88|11.48|12.93|11.53|12.96|11.56|12.88|11.48|0
1678100700000|2023-03-06 11:05:00|12.92|11.52|12.91|11.51|12.92|11.52|12.89|11.49|0
1678101000000|2023-03-06 11:10:00|12.9|11.5|12.83|11.43|12.91|11.51|12.78|11.38|0
1678101300000|2023-03-06 11:15:00|12.84|11.44|12.84|11.44|12.88|11.48|12.8|11.4|0
1678101600000|2023-03-06 11:20:00|12.85|11.45|12.86|11.46|12.88|11.48|12.82|11.42|0
1678101900000|2023-03-06 11:25:00|12.85|11.45|12.93|11.53|12.94|11.54|12.85|11.45|0
1678102200000|2023-03-06 11:30:00|12.94|11.54|12.96|11.56|13|11.6|12.94|11.54|0
1678102500000|2023-03-06 11:35:00|12.97|11.57|12.97|11.57|13.01|11.61|12.95|11.55|0
1678102800000|2023-03-06 11:40:00|12.96|11.56|13.05|11.65|13.06|11.66|12.96|11.56|0
1678103100000|2023-03-06 11:45:00|13.06|11.66|13.15|11.75|13.21|11.81|13.05|11.65|0
1678103400000|2023-03-06 11:50:00|13.14|11.74|13.2|11.8|13.24|11.84|13.12|11.72|0
1678103700000|2023-03-06 11:55:00|13.23|11.83|13.18|11.78|13.23|11.83|13.12|11.72|0
1678104000000|2023-03-06 12:00:00|13.16|11.76|13.09|11.69|13.2|11.8|13.09|11.69|0
1678104300000|2023-03-06 12:05:00|13.1|11.7|13.08|11.68|13.13|11.73|13.05|11.65|0
1678104600000|2023-03-06 12:10:00|13.06|11.66|13.17|11.77|13.17|11.77|13.06|11.66|0
1678104900000|2023-03-06 12:15:00|13.16|11.76|13.11|11.71|13.17|11.77|13.11|11.71|0
1678105200000|2023-03-06 12:20:00|13.1|11.7|13.06|11.66|13.1|11.7|13.04|11.64|0
1678105500000|2023-03-06 12:25:00|13.07|11.67|13.06|11.66|13.07|11.67|13.04|11.64|0
1678105800000|2023-03-06 12:30:00|13.07|11.67|13.08|11.68|13.1|11.7|13.01|11.61|0
1678106100000|2023-03-06 12:35:00|13.1|11.7|12.96|11.56|13.1|11.7|12.96|11.56|0
1678106400000|2023-03-06 12:40:00|12.97|11.57|12.96|11.56|13|11.6|12.96|11.56|0
1678106700000|2023-03-06 12:45:00|12.97|11.57|12.98|11.58|13.03|11.63|12.96|11.56|0
1678107000000|2023-03-06 12:50:00|12.97|11.57|12.85|11.45|12.97|11.57|12.85|11.45|0
1678107300000|2023-03-06 12:55:00|12.86|11.46|12.83|11.43|12.91|11.51|12.83|11.43|0
1678107600000|2023-03-06 13:00:00|12.84|11.44|12.86|11.46|12.93|11.53|12.83|11.43|0
1678107900000|2023-03-06 13:05:00|12.87|11.47|12.84|11.44|12.93|11.53|12.84|11.44|0
1678108200000|2023-03-06 13:10:00|12.83|11.43|12.71|11.31|12.83|11.43|12.68|11.28|0
1678108500000|2023-03-06 13:15:00|12.7|11.3|12.71|11.31|12.73|11.33|12.67|11.27|0
1678108800000|2023-03-06 13:20:00|12.69|11.29|12.58|11.18|12.74|11.34|12.58|11.18|0
1678109100000|2023-03-06 13:25:00|12.59|11.19|12.56|11.16|12.62|11.22|12.55|11.15|0
1678109400000|2023-03-06 13:30:00|12.59|11.19|12.55|11.15|12.62|11.22|12.52|11.12|0
1678109700000|2023-03-06 13:35:00|12.54|11.14|12.41|11.01|12.54|11.14|12.41|11.01|0
1678110000000|2023-03-06 13:40:00|12.4|11|12.33|10.93|12.44|11.04|12.28|10.88|0
1678110300000|2023-03-06 13:45:00|12.32|10.92|12.38|10.98|12.39|10.99|12.32|10.92|0
1678110600000|2023-03-06 13:50:00|12.39|10.99|12.48|11.08|12.54|11.14|12.39|10.99|0
1678110900000|2023-03-06 13:55:00|12.49|11.09|12.48|11.08|12.54|11.14|12.48|11.08|0
1678111200000|2023-03-06 14:00:00|12.49|11.09|12.49|11.09|12.55|11.15|12.43|11.03|0
1678111500000|2023-03-06 14:05:00|12.5|11.1|12.49|11.09|12.57|11.17|12.49|11.09|0
1678111800000|2023-03-06 14:10:00|12.5|11.1|12.57|11.17|12.58|11.18|12.5|11.1|0
1678112100000|2023-03-06 14:15:00|12.58|11.18|12.51|11.11|12.58|11.18|12.5|11.1|0
1678112400000|2023-03-06 14:20:00|12.52|11.12|12.43|11.03|12.54|11.14|12.42|11.02|0
1678112700000|2023-03-06 14:25:00|12.45|11.05|12.5|11.1|12.53|11.13|12.45|11.05|0
1678113000000|2023-03-06 14:30:00|12.53|11.13|12.35|10.95|12.63|11.23|12.2|10.8|0
1678113300000|2023-03-06 14:35:00|12.36|10.96|12.34|10.94|12.46|11.06|12.25|10.85|0
1678113600000|2023-03-06 14:40:00|12.32|10.92|12.23|10.83|12.41|11.01|12.17|10.77|0
1678113900000|2023-03-06 14:45:00|12.24|10.84|12.45|11.05|12.49|11.09|12.15|10.75|0
1678114200000|2023-03-06 14:50:00|12.43|11.03|12.3|10.9|12.47|11.07|12.21|10.81|0
1678114500000|2023-03-06 14:55:00|12.31|10.91|12.22|10.82|12.38|10.98|12.21|10.81|0
1678114800000|2023-03-06 15:00:00|12.19|10.79|12.2|10.8|12.41|11.01|12.19|10.79|0
1678115100000|2023-03-06 15:05:00|12.19|10.79|11.97|10.57|12.27|10.87|11.84|10.44|0
1678115400000|2023-03-06 15:10:00|11.92|10.52|11.89|10.49|12|10.6|11.88|10.48|0
1678115700000|2023-03-06 15:15:00|11.88|10.48|11.73|10.33|11.92|10.52|11.64|10.24|0
1678116000000|2023-03-06 15:20:00|11.71|10.31|11.75|10.35|11.89|10.49|11.69|10.29|0
1678116300000|2023-03-06 15:25:00|11.74|10.34|11.8|10.4|11.82|10.42|11.7|10.3|0
1678116600000|2023-03-06 15:30:00|11.78|10.38|11.73|10.33|11.78|10.38|11.66|10.26|0
1678116900000|2023-03-06 15:35:00|11.72|10.32|11.74|10.34|11.82|10.42|11.7|10.3|0
1678117200000|2023-03-06 15:40:00|11.75|10.35|12.21|10.81|12.68|11.28|11.71|10.31|0
1678117500000|2023-03-06 15:45:00|12.19|10.79|12.34|10.94|12.41|11.01|12.19|10.79|0
1678117800000|2023-03-06 15:50:00|12.35|10.95|12.37|10.97|12.44|11.04|12.34|10.94|0
1678118100000|2023-03-06 15:55:00|12.4|11|12.5|11.1|12.5|11.1|12.35|10.95|0
1678118400000|2023-03-06 16:00:00|12.48|11.08|12.39|10.99|12.52|11.12|12.35|10.95|0
1678118700000|2023-03-06 16:05:00|12.38|10.98|12.33|10.93|12.39|10.99|12.25|10.85|0
1678119000000|2023-03-06 16:10:00|12.32|10.92|12.26|10.86|12.38|10.98|12.26|10.86|0
1678119300000|2023-03-06 16:15:00|12.27|10.87|12.2|10.8|12.31|10.91|12.14|10.74|0
1678119600000|2023-03-06 16:20:00|12.21|10.81|12.42|11.02|12.47|11.07|12.2|10.8|0
1678119900000|2023-03-06 16:25:00|12.41|11.01|12.55|11.15|12.61|11.21|12.39|10.99|0
1678120200000|2023-03-06 16:30:00|12.56|11.16|12.1|10.7|12.56|11.16|12.08|10.68|0
1678120500000|2023-03-06 16:35:00|12.08|10.68|12.03|10.63|12.12|10.72|12.01|10.61|0
1678120800000|2023-03-06 16:40:00|12.05|10.65|12.11|10.71|12.12|10.72|12.05|10.65|0
1678121100000|2023-03-06 16:45:00|12.1|10.7|12.16|10.76|12.23|10.83|12.08|10.68|0
1678121400000|2023-03-06 16:50:00|12.17|10.77|12|10.6|12.21|10.81|11.99|10.59|0
1678121700000|2023-03-06 16:55:00|11.99|10.59|11.99|10.59|12.09|10.69|11.95|10.55|0
1678122000000|2023-03-06 17:00:00|12|10.6|11.96|10.56|12.04|10.64|11.91|10.51|0
1678122300000|2023-03-06 17:05:00|11.97|10.57|11.93|10.53|12.02|10.62|11.93|10.53|0
1678122600000|2023-03-06 17:10:00|11.92|10.52|11.82|10.42|11.93|10.53|11.82|10.42|0
1678122900000|2023-03-06 17:15:00|11.83|10.43|11.75|10.35|11.89|10.49|11.72|10.32|0
1678123200000|2023-03-06 17:20:00|11.76|10.36|11.93|10.53|11.93|10.53|11.75|10.35|0
1678123500000|2023-03-06 17:25:00|11.94|10.54|11.97|10.57|12.04|10.64|11.94|10.54|0
1678123800000|2023-03-06 17:30:00|11.98|10.58|12.1|10.7|12.1|10.7|11.97|10.57|0
1678124100000|2023-03-06 17:35:00|12.11|10.71|12.16|10.76|12.18|10.78|12.06|10.66|0
1678124400000|2023-03-06 17:40:00|12.17|10.77|12.2|10.8|12.21|10.81|12.1|10.7|0
1678124700000|2023-03-06 17:45:00|12.21|10.81|12.44|11.04|12.47|11.07|12.19|10.79|0
1678125000000|2023-03-06 17:50:00|12.45|11.05|12.42|11.02|12.51|11.11|12.4|11|0
1678125300000|2023-03-06 17:55:00|12.44|11.04|12.4|11|12.49|11.09|12.36|10.96|0
1678125600000|2023-03-06 18:00:00|12.42|11.02|12.45|11.05|12.48|11.08|12.39|10.99|0
1678125900000|2023-03-06 18:05:00|12.43|11.03|12.56|11.16|12.65|11.25|12.38|10.98|0
1678126200000|2023-03-06 18:10:00|12.55|11.15|12.52|11.12|12.61|11.21|12.51|11.11|0
1678126500000|2023-03-06 18:15:00|12.55|11.15|12.45|11.05|12.59|11.19|12.45|11.05|0
1678126800000|2023-03-06 18:20:00|12.44|11.04|12.49|11.09|12.52|11.12|12.4|11|0
1678127100000|2023-03-06 18:25:00|12.5|11.1|12.5|11.1|12.61|11.21|12.42|11.02|0
1678127400000|2023-03-06 18:30:00|12.51|11.11|12.55|11.15|12.57|11.17|12.47|11.07|0
1678127700000|2023-03-06 18:35:00|12.54|11.14|12.74|11.34|12.79|11.39|12.52|11.12|0
1678128000000|2023-03-06 18:40:00|12.75|11.35|12.66|11.26|12.77|11.37|12.61|11.21|0
1678128300000|2023-03-06 18:45:00|12.67|11.27|12.78|11.38|12.83|11.43|12.67|11.27|0
1678128600000|2023-03-06 18:50:00|12.8|11.4|12.81|11.41|12.85|11.45|12.75|11.35|0
1678128900000|2023-03-06 18:55:00|12.83|11.43|12.59|11.19|12.96|11.56|12.29|10.89|0
1678129200000|2023-03-06 19:00:00|12.6|11.2|12.55|11.15|12.66|11.26|12.54|11.14|0
1678129500000|2023-03-06 19:05:00|12.54|11.14|12.49|11.09|12.59|11.19|12.47|11.07|0
1678129800000|2023-03-06 19:10:00|12.48|11.08|12.42|11.02|12.55|11.15|12.39|10.99|0
1678130100000|2023-03-06 19:15:00|12.41|11.01|12.58|11.18|12.63|11.23|12.41|11.01|0
1678130400000|2023-03-06 19:20:00|12.59|11.19|12.57|11.17|12.64|11.24|12.52|11.12|0
1678130700000|2023-03-06 19:25:00|12.59|11.19|12.55|11.15|12.69|11.29|12.55|11.15|0
1678131000000|2023-03-06 19:30:00|12.56|11.16|12.58|11.18|12.59|11.19|12.44|11.04|0
1678131300000|2023-03-06 19:35:00|12.59|11.19|12.54|11.14|12.64|11.24|12.53|11.13|0
1678131600000|2023-03-06 19:40:00|12.56|11.16|12.44|11.04|12.59|11.19|12.44|11.04|0
1678131900000|2023-03-06 19:45:00|12.45|11.05|12.65|11.25|12.67|11.27|12.45|11.05|0
1678132200000|2023-03-06 19:50:00|12.66|11.26|12.6|11.2|12.69|11.29|12.6|11.2|0
1678132500000|2023-03-06 19:55:00|12.61|11.21|12.65|11.25|12.72|11.32|12.53|11.13|0
1678132800000|2023-03-06 20:00:00|12.63|11.23|12.75|11.35|12.75|11.35|12.6|11.2|0
1678133100000|2023-03-06 20:05:00|12.76|11.36|12.56|11.16|12.78|11.38|12.55|11.15|0
1678133400000|2023-03-06 20:10:00|12.57|11.17|12.75|11.35|12.79|11.39|12.51|11.11|0
1678133700000|2023-03-06 20:15:00|12.77|11.37|12.76|11.36|12.87|11.47|12.71|11.31|0
1678134000000|2023-03-06 20:20:00|12.77|11.37|12.88|11.48|12.9|11.5|12.72|11.32|0
1678134300000|2023-03-06 20:25:00|12.89|11.49|12.93|11.53|12.93|11.53|12.83|11.43|0
1678134600000|2023-03-06 20:30:00|12.92|11.52|12.87|11.47|12.96|11.56|12.77|11.37|0
1678134900000|2023-03-06 20:35:00|12.86|11.46|12.78|11.38|12.91|11.51|12.75|11.35|0
1678135200000|2023-03-06 20:40:00|12.8|11.4|12.68|11.28|12.84|11.44|12.67|11.27|0
1678135500000|2023-03-06 20:45:00|12.67|11.27|12.65|11.25|12.75|11.35|12.62|11.22|0
1678135800000|2023-03-06 20:50:00|12.71|11.31|12.75|11.35|12.78|11.38|12.6|11.2|0
1678136100000|2023-03-06 20:55:00|12.73|11.33|12.76|11.36|12.81|11.41|12.66|11.26|0
1678136400000|2023-03-06 21:00:00|12.75|11.35|12.74|11.34|12.76|11.36|12.69|11.29|0
1678136700000|2023-03-06 21:05:00|12.73|11.33|12.7|11.3|12.76|11.36|12.7|11.3|0
1678137000000|2023-03-06 21:10:00|12.71|11.31|12.7|11.3|12.74|11.34|12.69|11.29|0
1678137300000|2023-03-06 21:15:00|12.8|11.2|12.76|11.16|12.8|11.2|12.76|11.16|0
1678137600000|2023-03-06 21:20:00|12.75|11.15|12.76|11.16|12.76|11.16|12.74|11.14|0
1678137900000|2023-03-06 21:25:00|12.75|11.15|12.74|11.14|12.75|11.15|12.73|11.13|0
1678138200000|2023-03-06 21:30:00|12.75|11.15|12.63|11.03|12.75|11.15|12.63|11.03|0
1678138500000|2023-03-06 21:35:00|12.64|11.04|12.64|11.04|12.66|11.06|12.64|11.04|0
1678138800000|2023-03-06 21:40:00|12.65|11.05|12.65|11.05|12.65|11.05|12.64|11.04|0
1678139100000|2023-03-06 21:45:00|12.64|11.04|12.65|11.05|12.65|11.05|12.64|11.04|0
1678139400000|2023-03-06 21:50:00|12.64|11.04|12.63|11.03|12.64|11.04|12.62|11.02|0
1678139700000|2023-03-06 21:55:00|12.64|11.04|12.67|11.07|12.67|11.07|12.64|11.04|0
1678140000000|2023-03-06 22:00:00|12.66|11.06|12.67|11.07|12.68|11.08|12.66|11.06|0
1678140300000|2023-03-06 22:05:00|12.68|11.08|12.68|11.08|12.69|11.09|12.68|11.08|0
1678140600000|2023-03-06 22:10:00|12.67|11.07|12.68|11.08|12.68|11.08|12.67|11.07|0
1678140900000|2023-03-06 22:15:00|12.69|11.09|12.69|11.09|12.69|11.09|12.67|11.07|0
1678141200000|2023-03-06 22:20:00|12.67|11.07|12.69|11.09|12.69|11.09|12.67|11.07|0
1678141500000|2023-03-06 22:25:00|12.68|11.08|12.68|11.08|12.68|11.08|12.67|11.07|0
1678141800000|2023-03-06 22:30:00|12.67|11.07|12.67|11.07|12.67|11.07|12.66|11.06|0
1678142100000|2023-03-06 22:35:00|12.68|11.08|12.67|11.07|12.68|11.08|12.67|11.07|0
1678142700000|2023-03-06 22:45:00|12.68|11.08|12.68|11.08|12.68|11.08|12.68|11.08|0
1678143300000|2023-03-06 22:55:00|12.67|11.07|12.68|11.08|12.68|11.08|12.67|11.07|0
1678143600000|2023-03-06 23:00:00|12.67|11.07|12.76|11.16|12.77|11.17|12.67|11.07|0
1678143900000|2023-03-06 23:05:00|12.74|11.14|12.7|11.1|12.75|11.15|12.7|11.1|0
1678144200000|2023-03-06 23:10:00|12.68|11.08|12.72|11.12|12.73|11.13|12.68|11.08|0
1678144500000|2023-03-06 23:15:00|12.71|11.11|12.65|11.05|12.71|11.11|12.64|11.04|0
1678144800000|2023-03-06 23:20:00|12.66|11.06|12.65|11.05|12.67|11.07|12.62|11.02|0
1678145100000|2023-03-06 23:25:00|12.66|11.06|12.61|11.01|12.66|11.06|12.61|11.01|0
1678145400000|2023-03-06 23:30:00|12.6|11|12.63|11.03|12.65|11.05|12.6|11|0
1678145700000|2023-03-06 23:35:00|12.64|11.04|12.67|11.07|12.67|11.07|12.64|11.04|0
1678146000000|2023-03-06 23:40:00|12.66|11.06|12.67|11.07|12.7|11.1|12.64|11.04|0
1678146300000|2023-03-06 23:45:00|12.65|11.05|12.64|11.04|12.67|11.07|12.63|11.03|0
1678146600000|2023-03-06 23:50:00|12.65|11.05|12.61|11.01|12.68|11.08|12.59|10.99|0
1678146900000|2023-03-06 23:55:00|12.59|10.99|12.61|11.01|12.61|11.01|12.56|10.96|0
1678147200000|2023-03-07 00:00:00|12.64|11.04|12.58|10.98|12.64|11.04|12.56|10.96|0
1678147500000|2023-03-07 00:05:00|12.57|10.97|12.51|10.91|12.58|10.98|12.49|10.89|0
1678147800000|2023-03-07 00:10:00|12.5|10.9|12.58|10.98|12.61|11.01|12.5|10.9|0
1678148100000|2023-03-07 00:15:00|12.59|10.99|12.62|11.02|12.62|11.02|12.57|10.97|0
1678148400000|2023-03-07 00:20:00|12.61|11.01|12.59|10.99|12.65|11.05|12.59|10.99|0
1678148700000|2023-03-07 00:25:00|12.58|10.98|12.53|10.93|12.59|10.99|12.52|10.92|0
1678149000000|2023-03-07 00:30:00|12.52|10.92|12.53|10.93|12.54|10.94|12.5|10.9|0
1678149300000|2023-03-07 00:35:00|12.54|10.94|12.56|10.96|12.6|11|12.53|10.93|0
1678149600000|2023-03-07 00:40:00|12.55|10.95|12.55|10.95|12.57|10.97|12.54|10.94|0
1678149900000|2023-03-07 00:45:00|12.54|10.94|12.6|11|12.6|11|12.54|10.94|0
1678150200000|2023-03-07 00:50:00|12.61|11.01|12.61|11.01|12.64|11.04|12.6|11|0
1678150500000|2023-03-07 00:55:00|12.59|10.99|12.57|10.97|12.61|11.01|12.57|10.97|0
1678150800000|2023-03-07 01:00:00|12.58|10.98|12.62|11.02|12.65|11.05|12.58|10.98|0
1678151100000|2023-03-07 01:05:00|12.63|11.03|12.6|11|12.63|11.03|12.59|10.99|0
1678151400000|2023-03-07 01:10:00|12.61|11.01|12.57|10.97|12.61|11.01|12.57|10.97|0
1678151700000|2023-03-07 01:15:00|12.58|10.98|12.49|10.89|12.59|10.99|12.46|10.86|0
1678152000000|2023-03-07 01:20:00|12.47|10.87|12.48|10.88|12.5|10.9|12.47|10.87|0
1678152300000|2023-03-07 01:25:00|12.47|10.87|12.47|10.87|12.51|10.91|12.45|10.85|0
1678152600000|2023-03-07 01:30:00|12.48|10.88|12.44|10.84|12.52|10.92|12.43|10.83|0
1678152900000|2023-03-07 01:35:00|12.43|10.83|12.44|10.84|12.46|10.86|12.42|10.82|0
1678153200000|2023-03-07 01:40:00|12.42|10.82|12.46|10.86|12.46|10.86|12.4|10.8|0
1678153500000|2023-03-07 01:45:00|12.45|10.85|12.42|10.82|12.46|10.86|12.41|10.81|0
1678153800000|2023-03-07 01:50:00|12.41|10.81|12.35|10.75|12.45|10.85|12.33|10.73|0
1678154100000|2023-03-07 01:55:00|12.34|10.74|12.26|10.66|12.35|10.75|12.26|10.66|0
1678154400000|2023-03-07 02:00:00|12.27|10.67|12.25|10.65|12.31|10.71|12.24|10.64|0
1678154700000|2023-03-07 02:05:00|12.24|10.64|12.24|10.64|12.25|10.65|12.19|10.59|0
1678155000000|2023-03-07 02:10:00|12.23|10.63|12.23|10.63|12.25|10.65|12.17|10.57|0
1678155300000|2023-03-07 02:15:00|12.24|10.64|12.26|10.66|12.28|10.68|12.23|10.63|0
1678155600000|2023-03-07 02:20:00|12.25|10.65|12.29|10.69|12.3|10.7|12.25|10.65|0
1678155900000|2023-03-07 02:25:00|12.3|10.7|12.28|10.68|12.32|10.72|12.27|10.67|0
1678156200000|2023-03-07 02:30:00|12.29|10.69|12.27|10.67|12.3|10.7|12.27|10.67|0
1678156500000|2023-03-07 02:35:00|12.28|10.68|12.3|10.7|12.3|10.7|12.28|10.68|0
1678156800000|2023-03-07 02:40:00|12.31|10.71|12.36|10.76|12.37|10.77|12.28|10.68|0
1678157100000|2023-03-07 02:45:00|12.34|10.74|12.4|10.8|12.4|10.8|12.33|10.73|0
1678157400000|2023-03-07 02:50:00|12.41|10.81|12.38|10.78|12.41|10.81|12.35|10.75|0
1678157700000|2023-03-07 02:55:00|12.36|10.76|12.38|10.78|12.4|10.8|12.36|10.76|0
1678158000000|2023-03-07 03:00:00|12.36|10.76|12.37|10.77|12.39|10.79|12.35|10.75|0
1678158300000|2023-03-07 03:05:00|12.36|10.76|12.37|10.77|12.39|10.79|12.35|10.75|0
1678158600000|2023-03-07 03:10:00|12.36|10.76|12.37|10.77|12.38|10.78|12.35|10.75|0
1678158900000|2023-03-07 03:15:00|12.36|10.76|12.34|10.74|12.38|10.78|12.33|10.73|0
1678159200000|2023-03-07 03:20:00|12.35|10.75|12.38|10.78|12.38|10.78|12.34|10.74|0
1678159500000|2023-03-07 03:25:00|12.37|10.77|12.38|10.78|12.39|10.79|12.36|10.76|0
1678159800000|2023-03-07 03:30:00|12.37|10.77|12.3|10.7|12.37|10.77|12.29|10.69|0
1678160100000|2023-03-07 03:35:00|12.31|10.71|12.3|10.7|12.33|10.73|12.3|10.7|0
1678160400000|2023-03-07 03:40:00|12.31|10.71|12.29|10.69|12.31|10.71|12.28|10.68|0
1678160700000|2023-03-07 03:45:00|12.3|10.7|12.33|10.73|12.34|10.74|12.29|10.69|0
1678161000000|2023-03-07 03:50:00|12.32|10.72|12.32|10.72|12.34|10.74|12.31|10.71|0
1678161300000|2023-03-07 03:55:00|12.31|10.71|12.26|10.66|12.32|10.72|12.25|10.65|0
1678161600000|2023-03-07 04:00:00|12.25|10.65|12.24|10.64|12.26|10.66|12.21|10.61|0
1678161900000|2023-03-07 04:05:00|12.25|10.65|12.27|10.67|12.27|10.67|12.24|10.64|0
1678162200000|2023-03-07 04:10:00|12.28|10.68|12.25|10.65|12.28|10.68|12.25|10.65|0
1678162500000|2023-03-07 04:15:00|12.24|10.64|12.27|10.67|12.27|10.67|12.24|10.64|0
1678162800000|2023-03-07 04:20:00|12.28|10.68|12.28|10.68|12.29|10.69|12.27|10.67|0
1678163100000|2023-03-07 04:25:00|12.29|10.69|12.24|10.64|12.29|10.69|12.24|10.64|0
1678163400000|2023-03-07 04:30:00|12.23|10.63|12.28|10.68|12.28|10.68|12.23|10.63|0
1678163700000|2023-03-07 04:35:00|12.27|10.67|12.23|10.63|12.27|10.67|12.22|10.62|0
1678164000000|2023-03-07 04:40:00|12.24|10.64|12.23|10.63|12.24|10.64|12.22|10.62|0
1678164300000|2023-03-07 04:45:00|12.22|10.62|12.22|10.62|12.24|10.64|12.21|10.61|0
1678164600000|2023-03-07 04:50:00|12.23|10.63|12.24|10.64|12.25|10.65|12.22|10.62|0
1678164900000|2023-03-07 04:55:00|12.25|10.65|12.24|10.64|12.27|10.67|12.24|10.64|0
1678165200000|2023-03-07 05:00:00|12.23|10.63|12.26|10.66|12.27|10.67|12.23|10.63|0
1678165500000|2023-03-07 05:05:00|12.25|10.65|12.24|10.64|12.27|10.67|12.23|10.63|0
1678165800000|2023-03-07 05:10:00|12.23|10.63|12.24|10.64|12.24|10.64|12.21|10.61|0
1678166100000|2023-03-07 05:15:00|12.25|10.65|12.25|10.65|12.26|10.66|12.24|10.64|0
1678166400000|2023-03-07 05:20:00|12.24|10.64|12.22|10.62|12.25|10.65|12.21|10.61|0
1678166700000|2023-03-07 05:25:00|12.23|10.63|12.23|10.63|12.25|10.65|12.23|10.63|0
1678167000000|2023-03-07 05:30:00|12.24|10.64|12.28|10.68|12.28|10.68|12.24|10.64|0
1678167300000|2023-03-07 05:35:00|12.29|10.69|12.29|10.69|12.29|10.69|12.26|10.66|0
1678167600000|2023-03-07 05:40:00|12.3|10.7|12.28|10.68|12.3|10.7|12.28|10.68|0
1678167900000|2023-03-07 05:45:00|12.29|10.69|12.3|10.7|12.31|10.71|12.25|10.65|0
1678168200000|2023-03-07 05:50:00|12.31|10.71|12.32|10.72|12.33|10.73|12.31|10.71|0
1678168500000|2023-03-07 05:55:00|12.31|10.71|12.31|10.71|12.34|10.74|12.3|10.7|0
1678168800000|2023-03-07 06:00:00|12.3|10.7|12.27|10.67|12.3|10.7|12.25|10.65|0
1678169100000|2023-03-07 06:05:00|12.28|10.68|12.32|10.72|12.33|10.73|12.28|10.68|0
1678169400000|2023-03-07 06:10:00|12.33|10.73|12.37|10.77|12.38|10.78|12.29|10.69|0
1678169700000|2023-03-07 06:15:00|12.38|10.78|12.33|10.73|12.38|10.78|12.33|10.73|0
1678170000000|2023-03-07 06:20:00|12.34|10.74|12.39|10.79|12.39|10.79|12.34|10.74|0
1678170300000|2023-03-07 06:25:00|12.4|10.8|12.39|10.79|12.4|10.8|12.37|10.77|0
1678170600000|2023-03-07 06:30:00|12.37|10.77|12.36|10.76|12.38|10.78|12.31|10.71|0
1678170900000|2023-03-07 06:35:00|12.35|10.75|12.39|10.79|12.39|10.79|12.33|10.73|0
1678171200000|2023-03-07 06:40:00|12.4|10.8|12.38|10.78|12.42|10.82|12.38|10.78|0
1678171500000|2023-03-07 06:45:00|12.39|10.79|12.39|10.79|12.4|10.8|12.37|10.77|0
1678171800000|2023-03-07 06:50:00|12.38|10.78|12.4|10.8|12.4|10.8|12.38|10.78|0
1678172100000|2023-03-07 06:55:00|12.39|10.79|12.39|10.79|12.39|10.79|12.34|10.74|0
1678172400000|2023-03-07 07:00:00|12.4|10.8|12.47|10.87|12.49|10.89|12.4|10.8|0
1678172700000|2023-03-07 07:05:00|12.37|10.97|12.33|10.93|12.37|10.97|12.32|10.92|0
1678173000000|2023-03-07 07:10:00|12.34|10.94|12.29|10.89|12.37|10.97|12.28|10.88|0
1678173300000|2023-03-07 07:15:00|12.31|10.91|12.27|10.87|12.32|10.92|12.26|10.86|0
1678173600000|2023-03-07 07:20:00|12.28|10.88|12.27|10.87|12.33|10.93|12.27|10.87|0
1678173900000|2023-03-07 07:25:00|12.26|10.86|12.26|10.86|12.28|10.88|12.25|10.85|0
1678174200000|2023-03-07 07:30:00|12.27|10.87|12.22|10.82|12.33|10.93|12.22|10.82|0
1678174500000|2023-03-07 07:35:00|12.21|10.81|12.23|10.83|12.24|10.84|12.2|10.8|0
1678174800000|2023-03-07 07:40:00|12.22|10.82|12.27|10.87|12.27|10.87|12.21|10.81|0
1678175100000|2023-03-07 07:45:00|12.28|10.88|12.33|10.93|12.33|10.93|12.27|10.87|0
1678175400000|2023-03-07 07:50:00|12.32|10.92|12.32|10.92|12.33|10.93|12.29|10.89|0
1678175700000|2023-03-07 07:55:00|12.33|10.93|12.37|10.97|12.38|10.98|12.32|10.92|0
1678176000000|2023-03-07 08:00:00|12.35|10.95|12.34|10.94|12.37|10.97|12.29|10.89|0
1678176300000|2023-03-07 08:05:00|12.33|10.93|12.3|10.9|12.37|10.97|12.25|10.85|0
1678176600000|2023-03-07 08:10:00|12.31|10.91|12.41|11.01|12.42|11.02|12.31|10.91|0
1678176900000|2023-03-07 08:15:00|12.4|11|12.28|10.88|12.41|11.01|12.24|10.84|0
1678177200000|2023-03-07 08:20:00|12.29|10.89|12.19|10.79|12.29|10.89|12.19|10.79|0
1678177500000|2023-03-07 08:25:00|12.17|10.77|12.19|10.79|12.22|10.82|12.16|10.76|0
1678177800000|2023-03-07 08:30:00|12.18|10.78|12.11|10.71|12.19|10.79|12.08|10.68|0
1678178100000|2023-03-07 08:35:00|12.12|10.72|12.12|10.72|12.17|10.77|12.08|10.68|0
1678178400000|2023-03-07 08:40:00|12.13|10.73|12.16|10.76|12.16|10.76|12.1|10.7|0
1678178700000|2023-03-07 08:45:00|12.15|10.75|12.2|10.8|12.27|10.87|12.14|10.74|0
1678179000000|2023-03-07 08:50:00|12.19|10.79|12.2|10.8|12.23|10.83|12.16|10.76|0
1678179300000|2023-03-07 08:55:00|12.18|10.78|12.17|10.77|12.21|10.81|12.14|10.74|0
1678179600000|2023-03-07 09:00:00|12.18|10.78|12.06|10.66|12.18|10.78|12.05|10.65|0
1678179900000|2023-03-07 09:05:00|12.05|10.65|12|10.6|12.13|10.73|11.97|10.57|0
1678180200000|2023-03-07 09:10:00|11.99|10.59|12.08|10.68|12.08|10.68|11.97|10.57|0
1678180500000|2023-03-07 09:15:00|12.07|10.67|12.08|10.68|12.09|10.69|11.98|10.58|0
1678180800000|2023-03-07 09:20:00|12.07|10.67|12.02|10.62|12.08|10.68|12.01|10.61|0
1678181100000|2023-03-07 09:25:00|12.03|10.63|12.07|10.67|12.07|10.67|12.02|10.62|0
1678181400000|2023-03-07 09:30:00|12.05|10.65|12.06|10.66|12.07|10.67|12|10.6|0
1678181700000|2023-03-07 09:35:00|12.08|10.68|12.01|10.61|12.17|10.77|12.01|10.61|0
1678182000000|2023-03-07 09:40:00|12.02|10.62|12.12|10.72|12.12|10.72|12.01|10.61|0
1678182300000|2023-03-07 09:45:00|12.1|10.7|12.15|10.75|12.15|10.75|12.07|10.67|0
1678182600000|2023-03-07 09:50:00|12.16|10.76|12.18|10.78|12.2|10.8|12.15|10.75|0
1678182900000|2023-03-07 09:55:00|12.17|10.77|12.24|10.84|12.25|10.85|12.17|10.77|0
1678183200000|2023-03-07 10:00:00|12.23|10.83|12.23|10.83|12.23|10.83|12.16|10.76|0
1678183500000|2023-03-07 10:05:00|12.22|10.82|12.16|10.76|12.24|10.84|12.15|10.75|0
1678183800000|2023-03-07 10:10:00|12.15|10.75|12.21|10.81|12.23|10.83|12.15|10.75|0
1678184100000|2023-03-07 10:15:00|12.2|10.8|12.13|10.73|12.2|10.8|12.13|10.73|0
1678184400000|2023-03-07 10:20:00|12.15|10.75|12.16|10.76|12.16|10.76|12.1|10.7|0
1678184700000|2023-03-07 10:25:00|12.14|10.74|12.13|10.73|12.2|10.8|12.13|10.73|0
1678185000000|2023-03-07 10:30:00|12.14|10.74|12.17|10.77|12.19|10.79|12.11|10.71|0
1678185300000|2023-03-07 10:35:00|12.15|10.75|12.11|10.71|12.15|10.75|12.1|10.7|0
1678185600000|2023-03-07 10:40:00|12.1|10.7|12.12|10.72|12.12|10.72|12.07|10.67|0
1678185900000|2023-03-07 10:45:00|12.11|10.71|12.16|10.76|12.16|10.76|12.11|10.71|0
1678186200000|2023-03-07 10:50:00|12.17|10.77|12.16|10.76|12.2|10.8|12.15|10.75|0
1678186500000|2023-03-07 10:55:00|12.15|10.75|12.13|10.73|12.16|10.76|12.12|10.72|0
1678186800000|2023-03-07 11:00:00|12.14|10.74|12.1|10.7|12.14|10.74|12.04|10.64|0
1678187100000|2023-03-07 11:05:00|12.09|10.69|12.11|10.71|12.14|10.74|12.09|10.69|0
1678187400000|2023-03-07 11:10:00|12.1|10.7|12.05|10.65|12.12|10.72|12.05|10.65|0
1678187700000|2023-03-07 11:15:00|12.06|10.66|12.1|10.7|12.12|10.72|12.06|10.66|0
1678188000000|2023-03-07 11:20:00|12.11|10.71|12.21|10.81|12.22|10.82|12.11|10.71|0
1678188300000|2023-03-07 11:25:00|12.2|10.8|12.18|10.78|12.21|10.81|12.16|10.76|0
1678188600000|2023-03-07 11:30:00|12.19|10.79|12.13|10.73|12.2|10.8|12.11|10.71|0
1678188900000|2023-03-07 11:35:00|12.14|10.74|12.13|10.73|12.19|10.79|12.11|10.71|0
1678189200000|2023-03-07 11:40:00|12.14|10.74|12.19|10.79|12.2|10.8|12.13|10.73|0
1678189500000|2023-03-07 11:45:00|12.2|10.8|12.21|10.81|12.23|10.83|12.19|10.79|0
1678189800000|2023-03-07 11:50:00|12.2|10.8|12.24|10.84|12.24|10.84|12.19|10.79|0
1678190100000|2023-03-07 11:55:00|12.23|10.83|12.24|10.84|12.26|10.86|12.23|10.83|0
1678190400000|2023-03-07 12:00:00|12.23|10.83|12.27|10.87|12.27|10.87|12.22|10.82|0
1678190700000|2023-03-07 12:05:00|12.26|10.86|12.25|10.85|12.27|10.87|12.22|10.82|0
1678191000000|2023-03-07 12:10:00|12.24|10.84|12.23|10.83|12.25|10.85|12.21|10.81|0
1678191300000|2023-03-07 12:15:00|12.21|10.81|12.24|10.84|12.26|10.86|12.21|10.81|0
1678191600000|2023-03-07 12:20:00|12.23|10.83|12.35|10.95|12.35|10.95|12.22|10.82|0
1678191900000|2023-03-07 12:25:00|12.34|10.94|12.35|10.95|12.36|10.96|12.31|10.91|0
1678192200000|2023-03-07 12:30:00|12.34|10.94|12.34|10.94|12.35|10.95|12.31|10.91|0
1678192500000|2023-03-07 12:35:00|12.32|10.92|12.28|10.88|12.34|10.94|12.26|10.86|0
1678192800000|2023-03-07 12:40:00|12.29|10.89|12.25|10.85|12.3|10.9|12.21|10.81|0
1678193100000|2023-03-07 12:45:00|12.26|10.86|12.29|10.89|12.33|10.93|12.25|10.85|0
1678193400000|2023-03-07 12:50:00|12.28|10.88|12.22|10.82|12.28|10.88|12.21|10.81|0
1678193700000|2023-03-07 12:55:00|12.23|10.83|12.24|10.84|12.25|10.85|12.21|10.81|0
1678194000000|2023-03-07 13:00:00|12.23|10.83|12.17|10.77|12.26|10.86|12.15|10.75|0
1678194300000|2023-03-07 13:05:00|12.16|10.76|12.15|10.75|12.18|10.78|12.1|10.7|0
1678194600000|2023-03-07 13:10:00|12.16|10.76|12.18|10.78|12.2|10.8|12.14|10.74|0
1678194900000|2023-03-07 13:15:00|12.19|10.79|12.21|10.81|12.24|10.84|12.19|10.79|0
1678195200000|2023-03-07 13:20:00|12.2|10.8|12.16|10.76|12.21|10.81|12.11|10.71|0
1678195500000|2023-03-07 13:25:00|12.14|10.74|12.23|10.83|12.27|10.87|12.14|10.74|0
1678195800000|2023-03-07 13:30:00|12.26|10.86|12.14|10.74|12.26|10.86|12.11|10.71|0
1678196100000|2023-03-07 13:35:00|12.13|10.73|12.17|10.77|12.19|10.79|12.12|10.72|0
1678196400000|2023-03-07 13:40:00|12.18|10.78|12.13|10.73|12.23|10.83|12.13|10.73|0
1678196700000|2023-03-07 13:45:00|12.14|10.74|12.17|10.77|12.21|10.81|12.14|10.74|0
1678197000000|2023-03-07 13:50:00|12.18|10.78|12.24|10.84|12.25|10.85|12.17|10.77|0
1678197300000|2023-03-07 13:55:00|12.23|10.83|12.27|10.87|12.29|10.89|12.23|10.83|0
1678197600000|2023-03-07 14:00:00|12.29|10.89|12.41|11.01|12.48|11.08|12.26|10.86|0
1678197900000|2023-03-07 14:05:00|12.4|11|12.44|11.04|12.49|11.09|12.36|10.96|0
1678198200000|2023-03-07 14:10:00|12.46|11.06|12.49|11.09|12.5|11.1|12.42|11.02|0
1678198500000|2023-03-07 14:15:00|12.5|11.1|12.45|11.05|12.51|11.11|12.43|11.03|0
1678198800000|2023-03-07 14:20:00|12.47|11.07|12.43|11.03|12.51|11.11|12.42|11.02|0
1678199100000|2023-03-07 14:25:00|12.44|11.04|12.46|11.06|12.51|11.11|12.44|11.04|0
1678199400000|2023-03-07 14:30:00|12.5|11.1|12.51|11.11|12.63|11.23|12.46|11.06|0
1678199700000|2023-03-07 14:35:00|12.5|11.1|12.5|11.1|12.58|11.18|12.4|11|0
1678200000000|2023-03-07 14:40:00|12.47|11.07|12.6|11.2|12.62|11.22|12.43|11.03|0
1678200300000|2023-03-07 14:45:00|12.61|11.21|12.09|10.69|12.64|11.24|12|10.6|0
1678200600000|2023-03-07 14:50:00|12.06|10.66|12.06|10.66|12.13|10.73|12.02|10.62|0
1678200900000|2023-03-07 14:55:00|12.08|10.68|12.15|10.75|12.19|10.79|12.05|10.65|0
1678201200000|2023-03-07 15:00:00|12.18|10.78|12.94|11.54|13.22|11.82|12.18|10.78|0
1678201500000|2023-03-07 15:05:00|12.98|11.58|13.36|11.96|13.47|12.07|12.82|11.42|0
1678201800000|2023-03-07 15:10:00|13.37|11.97|13.29|11.89|13.61|12.21|13.17|11.77|0
1678202100000|2023-03-07 15:15:00|13.31|11.91|13.23|11.83|13.51|12.11|13.12|11.72|0
1678202400000|2023-03-07 15:20:00|13.18|11.78|12.54|11.14|13.21|11.81|12.28|10.88|0
1678202700000|2023-03-07 15:25:00|12.55|11.15|12.59|11.19|12.73|11.33|12.45|11.05|0
1678203000000|2023-03-07 15:30:00|12.62|11.22|12.16|10.76|12.68|11.28|12.03|10.63|0
1678203300000|2023-03-07 15:35:00|12.15|10.75|12.31|10.91|12.37|10.97|11.9|10.5|0
1678203600000|2023-03-07 15:40:00|12.33|10.93|12.79|11.39|12.84|11.44|12.29|10.89|0
1678203900000|2023-03-07 15:45:00|12.88|11.48|12.52|11.12|12.89|11.49|12.38|10.98|0
1678204200000|2023-03-07 15:50:00|12.51|11.11|12.81|11.41|13.15|11.75|12.49|11.09|0
1678204500000|2023-03-07 15:55:00|12.8|11.4|13.24|11.84|13.26|11.86|12.78|11.38|0
1678204800000|2023-03-07 16:00:00|13.26|11.86|12.97|11.57|13.33|11.93|12.92|11.52|0
1678205100000|2023-03-07 16:05:00|12.98|11.58|12.76|11.36|12.98|11.58|12.31|10.91|0
1678205400000|2023-03-07 16:10:00|12.79|11.39|12.95|11.55|12.99|11.59|12.55|11.15|0
1678205700000|2023-03-07 16:15:00|12.98|11.58|12.88|11.48|13.05|11.65|12.83|11.43|0
1678206000000|2023-03-07 16:20:00|12.84|11.44|13|11.6|13.06|11.66|12.83|11.43|0
1678206300000|2023-03-07 16:25:00|13.01|11.61|12.81|11.41|13.16|11.76|12.8|11.4|0
1678206600000|2023-03-07 16:30:00|12.85|11.45|13.14|11.74|13.15|11.75|12.85|11.45|0
1678206900000|2023-03-07 16:35:00|13.12|11.72|13|11.6|13.16|11.76|12.89|11.49|0
1678207200000|2023-03-07 16:40:00|12.96|11.56|12.79|11.39|13.23|11.83|12.79|11.39|0
1678207500000|2023-03-07 16:45:00|12.8|11.4|12.77|11.37|12.93|11.53|12.72|11.32|0
1678207800000|2023-03-07 16:50:00|12.71|11.31|13.05|11.65|13.06|11.66|12.68|11.28|0
1678208100000|2023-03-07 16:55:00|13.03|11.63|13.24|11.84|13.29|11.89|13.03|11.63|0
1678208400000|2023-03-07 17:00:00|13.28|11.88|13.22|11.82|13.28|11.88|13.12|11.72|0
1678208700000|2023-03-07 17:05:00|13.24|11.84|13.18|11.78|13.31|11.91|13.15|11.75|0
1678209000000|2023-03-07 17:10:00|13.19|11.79|13.2|11.8|13.25|11.85|13.03|11.63|0
1678209300000|2023-03-07 17:15:00|13.19|11.79|12.8|11.4|13.24|11.84|12.8|11.4|0
1678209600000|2023-03-07 17:20:00|12.76|11.36|12.6|11.2|12.77|11.37|12.21|10.81|0
1678209900000|2023-03-07 17:25:00|12.61|11.21|12.67|11.27|12.67|11.27|12.29|10.89|0
1678210200000|2023-03-07 17:30:00|12.68|11.28|12.59|11.19|12.74|11.34|12.57|11.17|0
1678210500000|2023-03-07 17:35:00|12.61|11.21|12.68|11.28|12.8|11.4|12.53|11.13|0
1678210800000|2023-03-07 17:40:00|12.69|11.29|12.82|11.42|12.92|11.52|12.68|11.28|0
1678211100000|2023-03-07 17:45:00|12.81|11.41|12.68|11.28|12.85|11.45|12.63|11.23|0
1678211400000|2023-03-07 17:50:00|12.69|11.29|12.9|11.5|12.91|11.51|12.58|11.18|0
1678211700000|2023-03-07 17:55:00|12.88|11.48|13.03|11.63|13.04|11.64|12.85|11.45|0
1678212000000|2023-03-07 18:00:00|13.02|11.62|13.26|11.86|13.26|11.86|13.01|11.61|0
1678212300000|2023-03-07 18:05:00|13.27|11.87|13.38|11.98|13.45|12.05|13.26|11.86|0
1678212600000|2023-03-07 18:10:00|13.37|11.97|13.49|12.09|13.56|12.16|13.27|11.87|0
1678212900000|2023-03-07 18:15:00|13.51|12.11|13.51|12.11|13.53|12.13|13.43|12.03|0
1678213200000|2023-03-07 18:20:00|13.49|12.09|13.6|12.2|13.63|12.23|13.48|12.08|0
1678213500000|2023-03-07 18:25:00|13.61|12.21|13.52|12.12|13.63|12.23|13.48|12.08|0
1678213800000|2023-03-07 18:30:00|13.56|12.16|13.64|12.24|13.65|12.25|13.38|11.98|0
1678214100000|2023-03-07 18:35:00|13.66|12.26|13.72|12.32|13.78|12.38|13.57|12.17|0
1678214400000|2023-03-07 18:40:00|13.71|12.31|14|12.6|14.02|12.62|13.71|12.31|0
1678214700000|2023-03-07 18:45:00|14.01|12.61|14.17|12.77|14.22|12.82|13.94|12.54|0
1678215000000|2023-03-07 18:50:00|14.18|12.78|14.21|12.81|14.21|12.81|14.04|12.64|0
1678215300000|2023-03-07 18:55:00|14.2|12.8|14.11|12.71|14.24|12.84|14.03|12.63|0
1678215600000|2023-03-07 19:00:00|14.13|12.73|14.11|12.71|14.15|12.75|13.89|12.49|0
1678215900000|2023-03-07 19:05:00|14.13|12.73|14.01|12.61|14.13|12.73|13.95|12.55|0
1678216200000|2023-03-07 19:10:00|14.03|12.63|13.94|12.54|14.06|12.66|13.87|12.47|0
1678216500000|2023-03-07 19:15:00|13.95|12.55|13.9|12.5|14.03|12.63|13.83|12.43|0
1678216800000|2023-03-07 19:20:00|13.88|12.48|14.16|12.76|14.2|12.8|13.86|12.46|0
1678217100000|2023-03-07 19:25:00|14.15|12.75|14.18|12.78|14.2|12.8|14.06|12.66|0
1678217400000|2023-03-07 19:30:00|14.19|12.79|14.2|12.8|14.27|12.87|14.07|12.67|0
1678217700000|2023-03-07 19:35:00|14.22|12.82|14.58|13.18|14.58|13.18|13.84|12.44|0
1678218000000|2023-03-07 19:40:00|14.57|13.17|14.67|13.27|14.69|13.29|14.46|13.06|0
1678218300000|2023-03-07 19:45:00|14.69|13.29|14.66|13.26|14.69|13.29|14.5|13.1|0
1678218600000|2023-03-07 19:50:00|14.68|13.28|14.75|13.34|14.75|13.34|14.66|13.26|0
1678218900000|2023-03-07 19:55:00|14.76|13.36|14.78|13.37|14.85|13.44|14.76|13.36|0
1678219200000|2023-03-07 20:00:00|14.79|13.38|14.63|13.23|14.81|13.4|14.52|13.12|0
1678219500000|2023-03-07 20:05:00|14.66|13.26|14.55|13.15|14.66|13.26|14.47|13.07|0
1678219800000|2023-03-07 20:10:00|14.56|13.16|14.41|13.01|14.56|13.16|14.32|12.92|0
1678220100000|2023-03-07 20:15:00|14.4|13|14.22|12.82|14.4|13|14.21|12.81|0
1678220400000|2023-03-07 20:20:00|14.24|12.84|14.36|12.96|14.38|12.98|14.22|12.82|0
1678220700000|2023-03-07 20:25:00|14.37|12.97|14.14|12.74|14.41|13.01|14.04|12.64|0
1678221000000|2023-03-07 20:30:00|14.13|12.73|13.85|12.45|14.17|12.77|13.8|12.4|0
1678221300000|2023-03-07 20:35:00|13.83|12.43|13.77|12.37|13.89|12.49|13.65|12.25|0
1678221600000|2023-03-07 20:40:00|13.75|12.35|13.94|12.54|13.94|12.54|13.68|12.28|0
1678221900000|2023-03-07 20:45:00|13.98|12.58|14.02|12.62|14.11|12.71|13.91|12.51|0
1678222200000|2023-03-07 20:50:00|14.07|12.67|14.25|12.85|14.29|12.89|14|12.6|0
1678222500000|2023-03-07 20:55:00|14.13|12.73|14.18|12.78|14.31|12.91|14.13|12.73|0
1678222800000|2023-03-07 21:00:00|14.21|12.81|14.25|12.85|14.29|12.89|14.06|12.66|0
1678223100000|2023-03-07 21:05:00|14.24|12.84|14.22|12.82|14.24|12.84|14.17|12.77|0
1678223400000|2023-03-07 21:10:00|14.21|12.81|14.26|12.86|14.29|12.89|14.19|12.79|0
1678223700000|2023-03-07 21:15:00|14.36|12.76|14.36|12.76|14.39|12.79|14.35|12.75|0
1678224000000|2023-03-07 21:20:00|14.35|12.75|14.24|12.64|14.35|12.75|14.22|12.62|0
1678224300000|2023-03-07 21:25:00|14.22|12.62|14.21|12.61|14.22|12.62|14.18|12.58|0
1678224600000|2023-03-07 21:30:00|14.2|12.6|14.16|12.56|14.2|12.6|14.16|12.56|0
1678224900000|2023-03-07 21:35:00|14.17|12.57|14.17|12.57|14.18|12.58|14.16|12.56|0
1678225200000|2023-03-07 21:40:00|14.19|12.59|14.18|12.58|14.22|12.62|14.18|12.58|0
1678225500000|2023-03-07 21:45:00|14.17|12.57|14.25|12.65|14.26|12.66|14.14|12.54|0
1678225800000|2023-03-07 21:50:00|14.26|12.66|14.3|12.7|14.34|12.74|14.26|12.66|0
1678226100000|2023-03-07 21:55:00|14.31|12.71|14.29|12.69|14.35|12.75|14.28|12.68|0
1678226400000|2023-03-07 22:00:00|14.26|12.66|14.27|12.67|14.3|12.7|14.26|12.66|0
1678226700000|2023-03-07 22:05:00|14.28|12.68|14.26|12.66|14.28|12.68|14.24|12.64|0
1678227000000|2023-03-07 22:10:00|14.25|12.65|14.28|12.68|14.28|12.68|14.25|12.65|0
1678227300000|2023-03-07 22:15:00|14.27|12.67|14.27|12.67|14.27|12.67|14.25|12.65|0
1678227600000|2023-03-07 22:20:00|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1678227900000|2023-03-07 22:25:00|14.3|12.7|14.29|12.69|14.3|12.7|14.29|12.69|0
1678228200000|2023-03-07 22:30:00|14.28|12.68|14.29|12.69|14.31|12.71|14.28|12.68|0
1678228500000|2023-03-07 22:35:00|14.3|12.7|14.3|12.7|14.3|12.7|14.29|12.69|0
1678228800000|2023-03-07 22:40:00|14.29|12.69|14.28|12.68|14.29|12.69|14.28|12.68|0
1678229100000|2023-03-07 22:45:00|14.29|12.69|14.28|12.68|14.29|12.69|14.28|12.68|0
1678229400000|2023-03-07 22:50:00|14.29|12.69|14.28|12.68|14.29|12.69|14.28|12.68|0
1678229700000|2023-03-07 22:55:00|14.27|12.67|14.28|12.68|14.28|12.68|14.27|12.67|0
1678230000000|2023-03-07 23:00:00|14.25|12.65|14.2|12.6|14.29|12.69|14.18|12.58|0
1678230300000|2023-03-07 23:05:00|14.22|12.62|14.15|12.55|14.22|12.62|14.11|12.51|0
1678230600000|2023-03-07 23:10:00|14.14|12.54|14.16|12.56|14.19|12.59|14.12|12.52|0
1678230900000|2023-03-07 23:15:00|14.15|12.55|14.23|12.63|14.25|12.65|14.13|12.53|0
1678231200000|2023-03-07 23:20:00|14.21|12.61|14.21|12.61|14.28|12.68|14.19|12.59|0
1678231500000|2023-03-07 23:25:00|14.2|12.6|14.16|12.56|14.21|12.61|14.16|12.56|0
1678231800000|2023-03-07 23:30:00|14.14|12.54|14.16|12.56|14.23|12.63|14.14|12.54|0
1678232100000|2023-03-07 23:35:00|14.17|12.57|14.13|12.53|14.17|12.57|14.1|12.5|0
1678232400000|2023-03-07 23:40:00|14.14|12.54|14.16|12.56|14.18|12.58|14.13|12.53|0
1678232700000|2023-03-07 23:45:00|14.14|12.54|14.15|12.55|14.17|12.57|14.13|12.53|0
1678233000000|2023-03-07 23:50:00|14.17|12.57|14.14|12.54|14.17|12.57|14.13|12.53|0
1678233300000|2023-03-07 23:55:00|14.15|12.55|14.18|12.58|14.19|12.59|14.14|12.54|0
1678233600000|2023-03-08 00:00:00|14.17|12.57|14.3|12.7|14.31|12.71|14.13|12.53|0
1678233900000|2023-03-08 00:05:00|14.33|12.73|14.32|12.72|14.35|12.75|14.23|12.63|0
1678234200000|2023-03-08 00:10:00|14.39|12.79|14.34|12.74|14.39|12.79|14.32|12.72|0
1678234500000|2023-03-08 00:15:00|14.35|12.75|14.34|12.74|14.49|12.89|14.3|12.7|0
1678234800000|2023-03-08 00:20:00|14.35|12.75|14.32|12.72|14.35|12.75|14.28|12.68|0
1678235100000|2023-03-08 00:25:00|14.33|12.73|14.28|12.68|14.42|12.82|14.28|12.68|0
1678235400000|2023-03-08 00:30:00|14.27|12.67|14.31|12.71|14.31|12.71|14.23|12.63|0
1678235700000|2023-03-08 00:35:00|14.28|12.68|14.32|12.72|14.34|12.74|14.26|12.66|0
1678236000000|2023-03-08 00:40:00|14.3|12.7|14.29|12.69|14.32|12.72|14.26|12.66|0
1678236300000|2023-03-08 00:45:00|14.3|12.7|14.33|12.73|14.37|12.77|14.29|12.69|0
1678236600000|2023-03-08 00:50:00|14.32|12.72|14.33|12.73|14.33|12.73|14.29|12.69|0
1678236900000|2023-03-08 00:55:00|14.31|12.71|14.27|12.67|14.31|12.71|14.25|12.65|0
1678237200000|2023-03-08 01:00:00|14.26|12.66|14.31|12.71|14.31|12.71|14.22|12.62|0
1678237500000|2023-03-08 01:05:00|14.3|12.7|14.3|12.7|14.33|12.73|14.26|12.66|0
1678237800000|2023-03-08 01:10:00|14.28|12.68|14.2|12.6|14.28|12.68|14.2|12.6|0
1678238100000|2023-03-08 01:15:00|14.22|12.62|14.15|12.55|14.22|12.62|14.08|12.48|0
1678238400000|2023-03-08 01:20:00|14.16|12.56|14.15|12.55|14.17|12.57|14.11|12.51|0
1678238700000|2023-03-08 01:25:00|14.16|12.56|14.15|12.55|14.19|12.59|14.12|12.52|0
1678239000000|2023-03-08 01:30:00|14.13|12.53|14.06|12.46|14.16|12.56|14.05|12.45|0
1678239300000|2023-03-08 01:35:00|14.08|12.48|14.18|12.58|14.19|12.59|14.08|12.48|0
1678239600000|2023-03-08 01:40:00|14.2|12.6|14.14|12.54|14.21|12.61|14.12|12.52|0
1678239900000|2023-03-08 01:45:00|14.16|12.56|14.22|12.62|14.24|12.64|14.1|12.5|0
1678240200000|2023-03-08 01:50:00|14.21|12.61|14.15|12.55|14.25|12.65|14.15|12.55|0
1678240500000|2023-03-08 01:55:00|14.17|12.57|14.25|12.65|14.25|12.65|14.15|12.55|0
1678240800000|2023-03-08 02:00:00|14.26|12.66|14.21|12.61|14.26|12.66|14.19|12.59|0
1678241100000|2023-03-08 02:05:00|14.19|12.59|14.18|12.58|14.21|12.61|14.16|12.56|0
1678241400000|2023-03-08 02:10:00|14.19|12.59|14.18|12.58|14.2|12.6|14.16|12.56|0
1678241700000|2023-03-08 02:15:00|14.19|12.59|14.27|12.67|14.28|12.68|14.18|12.58|0
1678242000000|2023-03-08 02:20:00|14.28|12.68|14.23|12.63|14.3|12.7|14.23|12.63|0
1678242300000|2023-03-08 02:25:00|14.22|12.62|14.25|12.65|14.26|12.66|14.22|12.62|0
1678242600000|2023-03-08 02:30:00|14.27|12.67|14.37|12.77|14.38|12.78|14.27|12.67|0
1678242900000|2023-03-08 02:35:00|14.36|12.76|14.28|12.68|14.37|12.77|14.24|12.64|0
1678243200000|2023-03-08 02:40:00|14.29|12.69|14.33|12.73|14.35|12.75|14.27|12.67|0
1678243500000|2023-03-08 02:45:00|14.32|12.72|14.4|12.8|14.43|12.83|14.32|12.72|0
1678243800000|2023-03-08 02:50:00|14.39|12.79|14.47|12.87|14.47|12.87|14.39|12.79|0
1678244100000|2023-03-08 02:55:00|14.45|12.85|14.45|12.85|14.52|12.92|14.41|12.81|0
1678244400000|2023-03-08 03:00:00|14.44|12.84|14.41|12.81|14.44|12.84|14.36|12.76|0
1678244700000|2023-03-08 03:05:00|14.4|12.8|14.3|12.7|14.4|12.8|14.29|12.69|0
1678245000000|2023-03-08 03:10:00|14.31|12.71|14.33|12.73|14.34|12.74|14.27|12.67|0
1678245300000|2023-03-08 03:15:00|14.31|12.71|14.35|12.75|14.37|12.77|14.3|12.7|0
1678245600000|2023-03-08 03:20:00|14.37|12.77|14.36|12.76|14.41|12.81|14.32|12.72|0
1678245900000|2023-03-08 03:25:00|14.35|12.75|14.42|12.82|14.42|12.82|14.32|12.72|0
1678246200000|2023-03-08 03:30:00|14.4|12.8|14.38|12.78|14.42|12.82|14.38|12.78|0
1678246500000|2023-03-08 03:35:00|14.39|12.79|14.39|12.79|14.4|12.8|14.37|12.77|0
1678246800000|2023-03-08 03:40:00|14.4|12.8|14.41|12.81|14.42|12.82|14.39|12.79|0
1678247100000|2023-03-08 03:45:00|14.4|12.8|14.36|12.76|14.41|12.81|14.32|12.72|0
1678247400000|2023-03-08 03:50:00|14.37|12.77|14.36|12.76|14.39|12.79|14.35|12.75|0
1678247700000|2023-03-08 03:55:00|14.37|12.77|14.4|12.8|14.44|12.84|14.36|12.76|0
1678248000000|2023-03-08 04:00:00|14.41|12.81|14.32|12.72|14.41|12.81|14.3|12.7|0
1678248300000|2023-03-08 04:05:00|14.3|12.7|14.3|12.7|14.33|12.73|14.29|12.69|0
1678248600000|2023-03-08 04:10:00|14.31|12.71|14.33|12.73|14.34|12.74|14.31|12.71|0
1678248900000|2023-03-08 04:15:00|14.31|12.71|14.34|12.74|14.34|12.74|14.27|12.67|0
1678249200000|2023-03-08 04:20:00|14.33|12.73|14.34|12.74|14.34|12.74|14.3|12.7|0
1678249500000|2023-03-08 04:25:00|14.32|12.72|14.31|12.71|14.34|12.74|14.31|12.71|0
1678249800000|2023-03-08 04:30:00|14.3|12.7|14.31|12.71|14.34|12.74|14.28|12.68|0
1678250100000|2023-03-08 04:35:00|14.29|12.69|14.28|12.68|14.31|12.71|14.27|12.67|0
1678250400000|2023-03-08 04:40:00|14.27|12.67|14.24|12.64|14.28|12.68|14.24|12.64|0
1678250700000|2023-03-08 04:45:00|14.25|12.65|14.18|12.58|14.25|12.65|14.18|12.58|0
1678251000000|2023-03-08 04:50:00|14.13|12.53|14.2|12.6|14.2|12.6|14.13|12.53|0
1678251300000|2023-03-08 04:55:00|14.18|12.58|14.2|12.6|14.2|12.6|14.17|12.57|0
1678251600000|2023-03-08 05:00:00|14.18|12.58|14.14|12.54|14.2|12.6|14.13|12.53|0
1678251900000|2023-03-08 05:05:00|14.15|12.55|14.15|12.55|14.19|12.59|14.14|12.54|0
1678252200000|2023-03-08 05:10:00|14.14|12.54|14.17|12.57|14.19|12.59|14.13|12.53|0
1678252500000|2023-03-08 05:15:00|14.15|12.55|14.16|12.56|14.19|12.59|14.11|12.51|0
1678252800000|2023-03-08 05:20:00|14.15|12.55|14.2|12.6|14.22|12.62|14.15|12.55|0
1678253100000|2023-03-08 05:25:00|14.19|12.59|14.16|12.56|14.2|12.6|14.16|12.56|0
1678253400000|2023-03-08 05:30:00|14.15|12.55|14.17|12.57|14.22|12.62|14.15|12.55|0
1678253700000|2023-03-08 05:35:00|14.19|12.59|14.2|12.6|14.21|12.61|14.16|12.56|0
1678254000000|2023-03-08 05:40:00|14.19|12.59|14.25|12.65|14.25|12.65|14.19|12.59|0
1678254300000|2023-03-08 05:45:00|14.24|12.64|14.25|12.65|14.27|12.67|14.23|12.63|0
1678254600000|2023-03-08 05:50:00|14.27|12.67|14.26|12.66|14.29|12.69|14.22|12.62|0
1678254900000|2023-03-08 05:55:00|14.25|12.65|14.29|12.69|14.3|12.7|14.22|12.62|0
1678255200000|2023-03-08 06:00:00|14.28|12.68|14.2|12.6|14.33|12.73|14.2|12.6|0
1678255500000|2023-03-08 06:05:00|14.18|12.58|14.17|12.57|14.21|12.61|14.16|12.56|0
1678255800000|2023-03-08 06:10:00|14.18|12.58|14.22|12.62|14.25|12.65|14.18|12.58|0
1678256100000|2023-03-08 06:15:00|14.21|12.61|14.26|12.66|14.27|12.67|14.21|12.61|0
1678256400000|2023-03-08 06:20:00|14.27|12.67|14.3|12.7|14.31|12.71|14.26|12.66|0
1678256700000|2023-03-08 06:25:00|14.31|12.71|14.27|12.67|14.33|12.73|14.26|12.66|0
1678257000000|2023-03-08 06:30:00|14.26|12.66|14.23|12.63|14.28|12.68|14.22|12.62|0
1678257300000|2023-03-08 06:35:00|14.22|12.62|14.17|12.57|14.22|12.62|14.16|12.56|0
1678257600000|2023-03-08 06:40:00|14.16|12.56|14.17|12.57|14.23|12.63|14.12|12.52|0
1678257900000|2023-03-08 06:45:00|14.16|12.56|14.19|12.59|14.2|12.6|14.16|12.56|0
1678258200000|2023-03-08 06:50:00|14.17|12.57|14.2|12.6|14.21|12.61|14.16|12.56|0
1678258500000|2023-03-08 06:55:00|14.18|12.58|14.12|12.52|14.2|12.6|14.1|12.5|0
1678258800000|2023-03-08 07:00:00|14.11|12.51|14.14|12.54|14.16|12.56|14.09|12.49|0
1678259100000|2023-03-08 07:05:00|14.04|12.64|14.12|12.72|14.14|12.74|14.04|12.64|0
1678259400000|2023-03-08 07:10:00|14.11|12.71|14.13|12.73|14.16|12.76|14.1|12.7|0
1678259700000|2023-03-08 07:15:00|14.15|12.75|14.07|12.67|14.16|12.76|14.05|12.65|0
1678260000000|2023-03-08 07:20:00|14.08|12.68|14.08|12.68|14.11|12.71|14.05|12.65|0
1678260300000|2023-03-08 07:25:00|14.07|12.67|14.06|12.66|14.07|12.67|14.04|12.64|0
1678260600000|2023-03-08 07:30:00|14.08|12.68|14.14|12.74|14.17|12.77|14.08|12.68|0
1678260900000|2023-03-08 07:35:00|14.13|12.73|14.01|12.61|14.14|12.74|14.01|12.61|0
1678261200000|2023-03-08 07:40:00|14.02|12.62|14.11|12.71|14.11|12.71|14.02|12.62|0
1678261500000|2023-03-08 07:45:00|14.13|12.73|14.15|12.75|14.15|12.75|14.11|12.71|0
1678261800000|2023-03-08 07:50:00|14.14|12.74|14.07|12.67|14.17|12.77|14.07|12.67|0
1678262100000|2023-03-08 07:55:00|14.09|12.69|14.14|12.74|14.14|12.74|14.07|12.67|0
1678262400000|2023-03-08 08:00:00|14.06|12.66|14.02|12.62|14.08|12.68|13.94|12.54|0
1678262700000|2023-03-08 08:05:00|14|12.6|13.84|12.44|14.09|12.69|13.84|12.44|0
1678263000000|2023-03-08 08:10:00|13.87|12.47|13.97|12.57|14.07|12.67|13.82|12.42|0
1678263300000|2023-03-08 08:15:00|13.96|12.56|13.95|12.55|14.03|12.63|13.92|12.52|0
1678263600000|2023-03-08 08:20:00|13.96|12.56|13.91|12.51|14|12.6|13.83|12.43|0
1678263900000|2023-03-08 08:25:00|13.89|12.49|13.88|12.48|13.99|12.59|13.87|12.47|0
1678264200000|2023-03-08 08:30:00|13.89|12.49|13.8|12.4|13.89|12.49|13.79|12.39|0
1678264500000|2023-03-08 08:35:00|13.81|12.41|13.77|12.37|13.82|12.42|13.75|12.35|0
1678264800000|2023-03-08 08:40:00|13.76|12.36|13.76|12.36|13.81|12.41|13.73|12.33|0
1678265100000|2023-03-08 08:45:00|13.74|12.34|13.77|12.37|13.8|12.4|13.72|12.32|0
1678265400000|2023-03-08 08:50:00|13.8|12.4|13.89|12.49|13.9|12.5|13.77|12.37|0
1678265700000|2023-03-08 08:55:00|13.9|12.5|13.89|12.49|13.91|12.51|13.85|12.45|0
1678266000000|2023-03-08 09:00:00|13.87|12.47|13.88|12.48|13.94|12.54|13.78|12.38|0
1678266300000|2023-03-08 09:05:00|13.87|12.47|13.96|12.56|14.06|12.66|13.83|12.43|0
1678266600000|2023-03-08 09:10:00|13.98|12.58|14|12.6|14.07|12.67|13.97|12.57|0
1678266900000|2023-03-08 09:15:00|13.99|12.59|14.03|12.63|14.07|12.67|13.96|12.56|0
1678267200000|2023-03-08 09:20:00|14.04|12.64|14.09|12.69|14.16|12.76|14.03|12.63|0
1678267500000|2023-03-08 09:25:00|14.08|12.68|14.03|12.63|14.08|12.68|13.99|12.59|0
1678267800000|2023-03-08 09:30:00|14.01|12.61|13.97|12.57|14.02|12.62|13.94|12.54|0
1678268100000|2023-03-08 09:35:00|14.01|12.61|13.88|12.48|14.01|12.61|13.86|12.46|0
1678268400000|2023-03-08 09:40:00|13.89|12.49|13.92|12.52|13.94|12.54|13.86|12.46|0
1678268700000|2023-03-08 09:45:00|13.9|12.5|13.93|12.53|13.95|12.55|13.9|12.5|0
1678269000000|2023-03-08 09:50:00|13.95|12.55|13.94|12.54|13.98|12.58|13.94|12.54|0
1678269300000|2023-03-08 09:55:00|13.95|12.55|13.82|12.42|13.95|12.55|13.81|12.41|0
1678269600000|2023-03-08 10:00:00|13.81|12.41|13.82|12.42|13.85|12.45|13.79|12.39|0
1678269900000|2023-03-08 10:05:00|13.83|12.43|13.86|12.46|13.88|12.48|13.81|12.41|0
1678270200000|2023-03-08 10:10:00|13.87|12.47|13.9|12.5|13.91|12.51|13.82|12.42|0
1678270500000|2023-03-08 10:15:00|13.88|12.48|13.9|12.5|13.92|12.52|13.86|12.46|0
1678270800000|2023-03-08 10:20:00|13.91|12.51|13.85|12.45|13.95|12.55|13.84|12.44|0
1678271100000|2023-03-08 10:25:00|13.87|12.47|13.88|12.48|13.91|12.51|13.85|12.45|0
1678271400000|2023-03-08 10:30:00|13.87|12.47|13.81|12.41|13.88|12.48|13.8|12.4|0
1678271700000|2023-03-08 10:35:00|13.83|12.43|13.81|12.41|13.88|12.48|13.77|12.37|0
1678272000000|2023-03-08 10:40:00|13.82|12.42|13.77|12.37|13.86|12.46|13.76|12.36|0
1678272300000|2023-03-08 10:45:00|13.76|12.36|13.77|12.37|13.81|12.41|13.76|12.36|0
1678272600000|2023-03-08 10:50:00|13.76|12.36|13.69|12.29|13.8|12.4|13.66|12.26|0
1678272900000|2023-03-08 10:55:00|13.7|12.3|13.67|12.27|13.7|12.3|13.66|12.26|0
1678273200000|2023-03-08 11:00:00|13.66|12.26|13.64|12.24|13.69|12.29|13.6|12.2|0
1678273500000|2023-03-08 11:05:00|13.62|12.22|13.56|12.16|13.64|12.24|13.56|12.16|0
1678273800000|2023-03-08 11:10:00|13.54|12.14|13.52|12.12|13.54|12.14|13.45|12.05|0
1678274100000|2023-03-08 11:15:00|13.5|12.1|13.6|12.2|13.61|12.21|13.48|12.08|0
1678274400000|2023-03-08 11:20:00|13.61|12.21|13.55|12.15|13.61|12.21|13.55|12.15|0
1678274700000|2023-03-08 11:25:00|13.57|12.17|13.57|12.17|13.62|12.22|13.55|12.15|0
1678275000000|2023-03-08 11:30:00|13.55|12.15|13.68|12.28|13.7|12.3|13.55|12.15|0
1678275300000|2023-03-08 11:35:00|13.67|12.27|13.68|12.28|13.73|12.33|13.67|12.27|0
1678275600000|2023-03-08 11:40:00|13.69|12.29|13.75|12.35|13.75|12.35|13.67|12.27|0
1678275900000|2023-03-08 11:45:00|13.73|12.33|13.76|12.36|13.78|12.38|13.72|12.32|0
1678276200000|2023-03-08 11:50:00|13.77|12.37|13.73|12.33|13.77|12.37|13.73|12.33|0
1678276500000|2023-03-08 11:55:00|13.72|12.32|13.78|12.38|13.81|12.41|13.72|12.32|0
1678276800000|2023-03-08 12:00:00|13.8|12.4|13.8|12.4|13.85|12.45|13.72|12.32|0
1678277100000|2023-03-08 12:05:00|13.79|12.39|13.78|12.38|13.79|12.39|13.74|12.34|0
1678277400000|2023-03-08 12:10:00|13.77|12.37|13.82|12.42|13.82|12.42|13.74|12.34|0
1678277700000|2023-03-08 12:15:00|13.81|12.41|13.76|12.36|13.86|12.46|13.76|12.36|0
1678278000000|2023-03-08 12:20:00|13.77|12.37|14.12|12.72|14.12|12.72|13.76|12.36|0
1678278300000|2023-03-08 12:25:00|14.14|12.74|14.01|12.61|14.14|12.74|13.95|12.55|0
1678278600000|2023-03-08 12:30:00|14|12.6|14.04|12.64|14.09|12.69|14|12.6|0
1678278900000|2023-03-08 12:35:00|14.03|12.63|14.24|12.84|14.31|12.91|14.01|12.61|0
1678279200000|2023-03-08 12:40:00|14.25|12.85|14.31|12.91|14.36|12.96|14.21|12.81|0
1678279500000|2023-03-08 12:45:00|14.29|12.89|14.24|12.84|14.29|12.89|14.19|12.79|0
1678279800000|2023-03-08 12:50:00|14.25|12.85|14.39|12.99|14.39|12.99|14.13|12.73|0
1678280100000|2023-03-08 12:55:00|14.4|13|14.29|12.89|14.42|13.02|14.28|12.88|0
1678280400000|2023-03-08 13:00:00|14.31|12.91|14.2|12.8|14.31|12.91|14.2|12.8|0
1678280700000|2023-03-08 13:05:00|14.21|12.81|14.01|12.61|14.21|12.81|13.9|12.5|0
1678281000000|2023-03-08 13:10:00|14.02|12.62|14.27|12.87|14.28|12.88|14.01|12.61|0
1678281300000|2023-03-08 13:15:00|14.13|12.73|14.41|13.01|14.58|13.18|14.13|12.73|0
1678281600000|2023-03-08 13:20:00|14.42|13.02|14.11|12.71|14.51|13.11|14.09|12.69|0
1678281900000|2023-03-08 13:25:00|14.12|12.72|14.18|12.78|14.21|12.81|14.06|12.66|0
1678282200000|2023-03-08 13:30:00|14.16|12.76|14.03|12.63|14.18|12.78|14|12.6|0
1678282500000|2023-03-08 13:35:00|14.04|12.64|14.1|12.7|14.17|12.77|14.02|12.62|0
1678282800000|2023-03-08 13:40:00|14.11|12.71|13.99|12.59|14.12|12.72|13.92|12.52|0
1678283100000|2023-03-08 13:45:00|14|12.6|14.19|12.79|14.23|12.83|13.97|12.57|0
1678283400000|2023-03-08 13:50:00|14.17|12.77|14.23|12.83|14.26|12.86|14.16|12.76|0
1678283700000|2023-03-08 13:55:00|14.21|12.81|14.13|12.73|14.24|12.84|14.1|12.7|0
1678284000000|2023-03-08 14:00:00|14.16|12.76|14.08|12.68|14.2|12.8|14.06|12.66|0
1678284300000|2023-03-08 14:05:00|14.06|12.66|14.26|12.86|14.26|12.86|14.06|12.66|0
1678284600000|2023-03-08 14:10:00|14.24|12.84|14.19|12.79|14.29|12.89|14.18|12.78|0
1678284900000|2023-03-08 14:15:00|14.18|12.78|14.01|12.61|14.18|12.78|14.01|12.61|0
1678285200000|2023-03-08 14:20:00|14.02|12.62|14.11|12.71|14.18|12.78|14.01|12.61|0
1678285500000|2023-03-08 14:25:00|14.15|12.75|14.21|12.81|14.23|12.83|14.14|12.74|0
1678285800000|2023-03-08 14:30:00|14.19|12.79|14.16|12.76|14.2|12.8|13.83|12.43|0
1678286100000|2023-03-08 14:35:00|14.22|12.82|14.32|12.92|14.38|12.98|14.15|12.75|0
1678286400000|2023-03-08 14:40:00|14.34|12.94|14.32|12.92|14.42|13.02|14.05|12.65|0
1678286700000|2023-03-08 14:45:00|14.3|12.9|14.13|12.73|14.3|12.9|14.01|12.61|0
1678287000000|2023-03-08 14:50:00|14.1|12.7|14.07|12.67|14.14|12.74|13.99|12.59|0
1678287300000|2023-03-08 14:55:00|14.08|12.68|13.88|12.48|14.08|12.68|13.79|12.39|0
1678287600000|2023-03-08 15:00:00|13.84|12.44|14.2|12.8|14.92|13.5|13.84|12.44|0
1678287900000|2023-03-08 15:05:00|14.23|12.83|14.04|12.64|14.39|12.99|13.96|12.56|0
1678288200000|2023-03-08 15:10:00|14.07|12.67|14.07|12.67|14.11|12.71|13.7|12.3|0
1678288500000|2023-03-08 15:15:00|14.11|12.71|14.32|12.92|14.38|12.98|14.09|12.69|0
1678288800000|2023-03-08 15:20:00|14.28|12.88|13.64|12.24|14.58|13.18|13.64|12.24|0
1678289100000|2023-03-08 15:25:00|13.71|12.31|13.8|12.4|14.06|12.66|13.62|12.22|0
1678289400000|2023-03-08 15:30:00|13.78|12.38|13.39|11.99|13.96|12.56|13.33|11.93|0
1678289700000|2023-03-08 15:35:00|13.4|12|13.51|12.11|13.6|12.2|13.3|11.9|0
1678290000000|2023-03-08 15:40:00|13.5|12.1|13.69|12.29|13.72|12.32|13.47|12.07|0
1678290300000|2023-03-08 15:45:00|13.68|12.28|13.98|12.58|14.01|12.61|13.63|12.23|0
1678290600000|2023-03-08 15:50:00|14|12.6|13.94|12.54|14.09|12.69|13.85|12.45|0
1678290900000|2023-03-08 15:55:00|13.96|12.56|13.97|12.57|14.09|12.69|13.89|12.49|0
1678291200000|2023-03-08 16:00:00|13.91|12.51|13.77|12.37|13.98|12.58|13.69|12.29|0
1678291500000|2023-03-08 16:05:00|13.76|12.36|13.52|12.12|13.76|12.36|13.43|12.03|0
1678291800000|2023-03-08 16:10:00|13.51|12.11|13.58|12.18|13.72|12.32|13.43|12.03|0
1678292100000|2023-03-08 16:15:00|13.56|12.16|13.65|12.25|13.71|12.31|13.47|12.07|0
1678292400000|2023-03-08 16:20:00|13.63|12.23|13.66|12.26|13.7|12.3|13.54|12.14|0
1678292700000|2023-03-08 16:25:00|13.65|12.25|13.65|12.25|13.71|12.31|13.47|12.07|0
1678293000000|2023-03-08 16:30:00|13.64|12.24|13.92|12.52|13.92|12.52|13.61|12.21|0
1678293300000|2023-03-08 16:35:00|14.02|12.62|13.78|12.38|14.08|12.68|13.77|12.37|0
1678293600000|2023-03-08 16:40:00|13.76|12.36|13.56|12.16|13.76|12.36|13.51|12.11|0
1678293900000|2023-03-08 16:45:00|13.55|12.15|13.15|11.75|13.56|12.16|13.07|11.67|0
1678294200000|2023-03-08 16:50:00|13.12|11.72|13.17|11.77|13.21|11.81|13.06|11.66|0
1678294500000|2023-03-08 16:55:00|13.18|11.78|13.25|11.85|13.32|11.92|13.12|11.72|0
1678294800000|2023-03-08 17:00:00|13.2|11.8|13.36|11.96|13.36|11.96|13.17|11.77|0
1678295100000|2023-03-08 17:05:00|13.35|11.95|13.65|12.25|13.66|12.26|13.31|11.91|0
1678295400000|2023-03-08 17:10:00|13.63|12.23|13.84|12.44|13.88|12.48|13.61|12.21|0
1678295700000|2023-03-08 17:15:00|13.86|12.46|13.7|12.3|13.92|12.52|13.68|12.28|0
1678296000000|2023-03-08 17:20:00|13.72|12.32|13.75|12.35|13.81|12.41|13.71|12.31|0
1678296300000|2023-03-08 17:25:00|13.79|12.39|13.95|12.55|13.99|12.59|13.73|12.33|0
1678296600000|2023-03-08 17:30:00|13.97|12.57|14.12|12.72|14.35|12.95|13.96|12.56|0
1678296900000|2023-03-08 17:35:00|14.11|12.71|13.9|12.5|14.16|12.76|13.84|12.44|0
1678297200000|2023-03-08 17:40:00|13.88|12.48|13.81|12.41|13.9|12.5|13.76|12.36|0
1678297500000|2023-03-08 17:45:00|13.8|12.4|13.79|12.39|13.93|12.53|13.74|12.34|0
1678297800000|2023-03-08 17:50:00|13.81|12.41|13.87|12.47|13.95|12.55|13.78|12.38|0
1678298100000|2023-03-08 17:55:00|13.9|12.5|13.97|12.57|14.09|12.69|13.9|12.5|0
1678298400000|2023-03-08 18:00:00|13.98|12.58|14.07|12.67|14.26|12.86|13.68|12.28|0
1678298700000|2023-03-08 18:05:00|14.06|12.66|14.11|12.71|14.12|12.72|13.92|12.52|0
1678299000000|2023-03-08 18:10:00|14.12|12.72|14.12|12.72|14.25|12.85|13.94|12.54|0
1678299300000|2023-03-08 18:15:00|14.19|12.79|14.2|12.8|14.3|12.9|14.07|12.67|0
1678299600000|2023-03-08 18:20:00|14.22|12.82|14.15|12.75|14.31|12.91|14.09|12.69|0
1678299900000|2023-03-08 18:25:00|14.13|12.73|14.42|13.02|14.46|13.06|14.13|12.73|0
1678300200000|2023-03-08 18:30:00|14.41|13.01|14.36|12.96|14.5|13.1|14.3|12.9|0
1678300500000|2023-03-08 18:35:00|14.35|12.95|14.43|13.03|14.47|13.07|14.32|12.92|0
1678300800000|2023-03-08 18:40:00|14.46|13.06|14.43|13.03|14.52|13.12|14.39|12.99|0
1678301100000|2023-03-08 18:45:00|14.46|13.06|14.44|13.04|14.47|13.07|14.35|12.95|0
1678301400000|2023-03-08 18:50:00|14.49|13.09|14.22|12.82|14.53|13.13|14.21|12.81|0
1678301700000|2023-03-08 18:55:00|14.2|12.8|14.33|12.93|14.44|13.04|14.17|12.77|0
1678302000000|2023-03-08 19:00:00|14.32|12.92|14.28|12.88|14.33|12.93|14.14|12.74|0
1678302300000|2023-03-08 19:05:00|14.26|12.86|14.12|12.72|14.36|12.96|14.11|12.71|0
1678302600000|2023-03-08 19:10:00|14.1|12.7|14.12|12.72|14.14|12.74|13.92|12.52|0
1678302900000|2023-03-08 19:15:00|14.16|12.76|14.07|12.67|14.18|12.78|14.02|12.62|0
1678303200000|2023-03-08 19:20:00|14.08|12.68|14.03|12.63|14.1|12.7|13.93|12.53|0
1678303500000|2023-03-08 19:25:00|14.04|12.64|13.64|12.24|14.07|12.67|13.62|12.22|0
1678303800000|2023-03-08 19:30:00|13.65|12.25|13.73|12.33|13.78|12.38|13.61|12.21|0
1678304100000|2023-03-08 19:35:00|13.74|12.34|13.65|12.25|13.77|12.37|13.53|12.13|0
1678304400000|2023-03-08 19:40:00|13.68|12.28|13.74|12.34|13.78|12.38|13.56|12.16|0
1678304700000|2023-03-08 19:45:00|13.75|12.35|13.77|12.37|13.82|12.42|13.7|12.3|0
1678305000000|2023-03-08 19:50:00|13.78|12.38|13.8|12.4|13.91|12.51|13.78|12.38|0
1678305300000|2023-03-08 19:55:00|13.82|12.42|13.89|12.49|13.94|12.54|13.82|12.42|0
1678305600000|2023-03-08 20:00:00|13.9|12.5|13.9|12.5|13.96|12.56|13.79|12.39|0
1678305900000|2023-03-08 20:05:00|13.91|12.51|13.91|12.51|14.07|12.67|13.9|12.5|0
1678306200000|2023-03-08 20:10:00|13.92|12.52|13.96|12.56|14.02|12.62|13.91|12.51|0
1678306500000|2023-03-08 20:15:00|13.98|12.58|14.01|12.61|14.07|12.67|13.93|12.53|0
1678306800000|2023-03-08 20:20:00|14.03|12.63|14.08|12.68|14.08|12.68|13.91|12.51|0
1678307100000|2023-03-08 20:25:00|14.07|12.67|13.95|12.55|14.09|12.69|13.95|12.55|0
1678307400000|2023-03-08 20:30:00|13.96|12.56|13.84|12.44|13.97|12.57|13.8|12.4|0
1678307700000|2023-03-08 20:35:00|13.81|12.41|13.49|12.09|13.85|12.45|13.43|12.03|0
1678308000000|2023-03-08 20:40:00|13.51|12.11|13.18|11.78|13.51|12.11|13.14|11.74|0
1678308300000|2023-03-08 20:45:00|13.17|11.77|13.07|11.67|13.17|11.77|12.94|11.54|0
1678308600000|2023-03-08 20:50:00|13.04|11.64|13.12|11.72|13.19|11.79|13.03|11.63|0
1678308900000|2023-03-08 20:55:00|13.1|11.7|13.08|11.68|13.14|11.74|13.03|11.63|0
1678309200000|2023-03-08 21:00:00|13.06|11.66|13.05|11.65|13.1|11.7|13.01|11.61|0
1678309500000|2023-03-08 21:05:00|13.06|11.66|13.05|11.65|13.08|11.68|13.04|11.64|0
1678309800000|2023-03-08 21:10:00|13.07|11.67|13.02|11.62|13.09|11.69|13.01|11.61|0
1678310100000|2023-03-08 21:15:00|13.11|11.51|13.08|11.48|13.12|11.52|13.08|11.48|0
1678310400000|2023-03-08 21:20:00|13.07|11.47|13.05|11.45|13.07|11.47|13.05|11.45|0
1678310700000|2023-03-08 21:25:00|13.06|11.46|13.04|11.44|13.06|11.46|13.04|11.44|0
1678311000000|2023-03-08 21:30:00|13.06|11.46|13.04|11.44|13.08|11.48|13.03|11.43|0
1678311300000|2023-03-08 21:35:00|13.03|11.43|13.04|11.44|13.04|11.44|13.03|11.43|0
1678311600000|2023-03-08 21:40:00|13.03|11.43|13.03|11.43|13.03|11.43|13|11.4|0
1678311900000|2023-03-08 21:45:00|13.02|11.42|12.99|11.39|13.02|11.42|12.99|11.39|0
1678312200000|2023-03-08 21:50:00|13|11.4|12.99|11.39|13|11.4|12.98|11.38|0
1678312500000|2023-03-08 21:55:00|13|11.4|13|11.4|13|11.4|13|11.4|0
1678312800000|2023-03-08 22:00:00|12.99|11.39|12.99|11.39|13|11.4|12.98|11.38|0
1678313100000|2023-03-08 22:05:00|12.97|11.37|12.98|11.38|12.99|11.39|12.96|11.36|0
1678313400000|2023-03-08 22:10:00|12.97|11.37|12.96|11.36|12.97|11.37|12.95|11.35|0
1678313700000|2023-03-08 22:15:00|12.95|11.35|12.96|11.36|12.96|11.36|12.95|11.35|0
1678314000000|2023-03-08 22:20:00|12.95|11.35|12.95|11.35|12.96|11.36|12.95|11.35|0
1678314300000|2023-03-08 22:25:00|12.96|11.36|12.95|11.35|12.96|11.36|12.95|11.35|0
1678314600000|2023-03-08 22:30:00|12.96|11.36|12.96|11.36|12.96|11.36|12.95|11.35|0
1678314900000|2023-03-08 22:35:00|12.95|11.35|12.95|11.35|12.96|11.36|12.95|11.35|0
1678315200000|2023-03-08 22:40:00|12.96|11.36|12.96|11.36|12.96|11.36|12.95|11.35|0
1678316100000|2023-03-08 22:55:00|12.97|11.37|12.97|11.37|12.97|11.37|12.97|11.37|0
1678316400000|2023-03-08 23:00:00|13.01|11.41|13.05|11.45|13.08|11.48|13.01|11.41|0
1678316700000|2023-03-08 23:05:00|13.04|11.44|13.1|11.5|13.1|11.5|13.04|11.44|0
1678317000000|2023-03-08 23:10:00|13.09|11.49|13.1|11.5|13.11|11.51|13.07|11.47|0
1678317300000|2023-03-08 23:15:00|13.11|11.51|13.09|11.49|13.11|11.51|13.09|11.49|0
1678317600000|2023-03-08 23:20:00|13.07|11.47|13.11|11.51|13.14|11.54|13.07|11.47|0
1678317900000|2023-03-08 23:25:00|13.12|11.52|13.1|11.5|13.15|11.55|13.1|11.5|0
1678318200000|2023-03-08 23:30:00|13.07|11.47|13.04|11.44|13.07|11.47|13.02|11.42|0
1678318500000|2023-03-08 23:35:00|13.03|11.43|13.09|11.49|13.11|11.51|13.03|11.43|0
1678318800000|2023-03-08 23:40:00|13.1|11.5|13.08|11.48|13.11|11.51|13.07|11.47|0
1678319100000|2023-03-08 23:45:00|13.07|11.47|13.08|11.48|13.11|11.51|13.04|11.44|0
1678319400000|2023-03-08 23:50:00|13.09|11.49|13.13|11.53|13.17|11.57|13.09|11.49|0
1678319700000|2023-03-08 23:55:00|13.15|11.55|13.14|11.54|13.17|11.57|13.13|11.53|0
1678320000000|2023-03-09 00:00:00|13.15|11.55|13.13|11.53|13.18|11.58|13.13|11.53|0
1678320300000|2023-03-09 00:05:00|13.11|11.51|13.19|11.59|13.2|11.6|13.11|11.51|0
1678320600000|2023-03-09 00:10:00|13.18|11.58|13.19|11.59|13.21|11.61|13.18|11.58|0
1678320900000|2023-03-09 00:15:00|13.18|11.58|13.17|11.57|13.21|11.61|13.14|11.54|0
1678321200000|2023-03-09 00:20:00|13.19|11.59|13.17|11.57|13.22|11.62|13.17|11.57|0
1678321500000|2023-03-09 00:25:00|13.19|11.59|13.19|11.59|13.21|11.61|13.17|11.57|0
1678321800000|2023-03-09 00:30:00|13.17|11.57|13.36|11.76|13.62|12.02|13.17|11.57|0
1678322100000|2023-03-09 00:35:00|13.35|11.75|13.3|11.7|13.36|11.76|13.27|11.67|0
1678322400000|2023-03-09 00:40:00|13.31|11.71|13.26|11.66|13.31|11.71|13.17|11.57|0
1678322700000|2023-03-09 00:45:00|13.25|11.65|13.27|11.67|13.3|11.7|13.25|11.65|0
1678323000000|2023-03-09 00:50:00|13.28|11.68|13.29|11.69|13.31|11.71|13.27|11.67|0
1678323300000|2023-03-09 00:55:00|13.31|11.71|13.24|11.64|13.31|11.71|13.24|11.64|0
1678323600000|2023-03-09 01:00:00|13.2|11.6|13.25|11.65|13.25|11.65|13.14|11.54|0
1678323900000|2023-03-09 01:05:00|13.27|11.67|13.41|11.81|13.45|11.85|13.25|11.65|0
1678324200000|2023-03-09 01:10:00|13.39|11.79|13.37|11.77|13.39|11.79|13.33|11.73|0
1678324500000|2023-03-09 01:15:00|13.35|11.75|13.34|11.74|13.39|11.79|13.34|11.74|0
1678324800000|2023-03-09 01:20:00|13.35|11.75|13.37|11.77|13.4|11.8|13.35|11.75|0
1678325100000|2023-03-09 01:25:00|13.35|11.75|13.38|11.78|13.42|11.82|13.34|11.74|0
1678325400000|2023-03-09 01:30:00|13.37|11.77|13.4|11.8|13.42|11.82|13.34|11.74|0
1678325700000|2023-03-09 01:35:00|13.36|11.76|13.39|11.79|13.44|11.84|13.35|11.75|0
1678326000000|2023-03-09 01:40:00|13.38|11.78|13.43|11.83|13.44|11.84|13.36|11.76|0
1678326300000|2023-03-09 01:45:00|13.41|11.81|13.53|11.93|13.53|11.93|13.41|11.81|0
1678326600000|2023-03-09 01:50:00|13.54|11.94|13.5|11.9|13.55|11.95|13.49|11.89|0
1678326900000|2023-03-09 01:55:00|13.49|11.89|13.58|11.98|13.59|11.99|13.48|11.88|0
1678327200000|2023-03-09 02:00:00|13.59|11.99|13.53|11.93|13.59|11.99|13.49|11.89|0
1678327500000|2023-03-09 02:05:00|13.54|11.94|13.47|11.87|13.54|11.94|13.47|11.87|0
1678327800000|2023-03-09 02:10:00|13.46|11.86|13.46|11.86|13.52|11.92|13.46|11.86|0
1678328100000|2023-03-09 02:15:00|13.47|11.87|13.5|11.9|13.51|11.91|13.46|11.86|0
1678328400000|2023-03-09 02:20:00|13.48|11.88|13.5|11.9|13.51|11.91|13.47|11.87|0
1678328700000|2023-03-09 02:25:00|13.48|11.88|13.43|11.83|13.48|11.88|13.43|11.83|0
1678329000000|2023-03-09 02:30:00|13.44|11.84|13.49|11.89|13.51|11.91|13.4|11.8|0
1678329300000|2023-03-09 02:35:00|13.51|11.91|13.48|11.88|13.51|11.91|13.47|11.87|0
1678329600000|2023-03-09 02:40:00|13.49|11.89|13.53|11.93|13.54|11.94|13.48|11.88|0
1678329900000|2023-03-09 02:45:00|13.54|11.94|13.45|11.85|13.54|11.94|13.45|11.85|0
1678330200000|2023-03-09 02:50:00|13.46|11.86|13.39|11.79|13.46|11.86|13.39|11.79|0
1678330500000|2023-03-09 02:55:00|13.4|11.8|13.4|11.8|13.42|11.82|13.39|11.79|0
1678330800000|2023-03-09 03:00:00|13.41|11.81|13.42|11.82|13.44|11.84|13.41|11.81|0
1678331100000|2023-03-09 03:05:00|13.41|11.81|13.38|11.78|13.42|11.82|13.37|11.77|0
1678331400000|2023-03-09 03:10:00|13.39|11.79|13.49|11.89|13.51|11.91|13.37|11.77|0
1678331700000|2023-03-09 03:15:00|13.5|11.9|13.43|11.83|13.5|11.9|13.43|11.83|0
1678332000000|2023-03-09 03:20:00|13.42|11.82|13.37|11.77|13.42|11.82|13.37|11.77|0
1678332300000|2023-03-09 03:25:00|13.38|11.78|13.4|11.8|13.41|11.81|13.37|11.77|0
1678332600000|2023-03-09 03:30:00|13.42|11.82|13.44|11.84|13.44|11.84|13.39|11.79|0
1678332900000|2023-03-09 03:35:00|13.43|11.83|13.38|11.78|13.43|11.83|13.38|11.78|0
1678333200000|2023-03-09 03:40:00|13.36|11.76|13.36|11.76|13.39|11.79|13.35|11.75|0
1678333500000|2023-03-09 03:45:00|13.38|11.78|13.39|11.79|13.41|11.81|13.36|11.76|0
1678333800000|2023-03-09 03:50:00|13.4|11.8|13.37|11.77|13.4|11.8|13.36|11.76|0
1678334100000|2023-03-09 03:55:00|13.39|11.79|13.39|11.79|13.4|11.8|13.38|11.78|0
1678334400000|2023-03-09 04:00:00|13.37|11.77|13.41|11.81|13.42|11.82|13.37|11.77|0
1678334700000|2023-03-09 04:05:00|13.42|11.82|13.38|11.78|13.44|11.84|13.38|11.78|0
1678335000000|2023-03-09 04:10:00|13.4|11.8|13.41|11.81|13.41|11.81|13.38|11.78|0
1678335300000|2023-03-09 04:15:00|13.4|11.8|13.38|11.78|13.43|11.83|13.38|11.78|0
1678335600000|2023-03-09 04:20:00|13.39|11.79|13.39|11.79|13.39|11.79|13.38|11.78|0
1678335900000|2023-03-09 04:25:00|13.38|11.78|13.37|11.77|13.38|11.78|13.37|11.77|0
1678336200000|2023-03-09 04:30:00|13.35|11.75|13.37|11.77|13.38|11.78|13.35|11.75|0
1678336500000|2023-03-09 04:35:00|13.38|11.78|13.38|11.78|13.39|11.79|13.36|11.76|0
1678336800000|2023-03-09 04:40:00|13.39|11.79|13.4|11.8|13.42|11.82|13.39|11.79|0
1678337100000|2023-03-09 04:45:00|13.39|11.79|13.35|11.75|13.4|11.8|13.35|11.75|0
1678337400000|2023-03-09 04:50:00|13.36|11.76|13.34|11.74|13.36|11.76|13.32|11.72|0
1678337700000|2023-03-09 04:55:00|13.32|11.72|13.31|11.71|13.32|11.72|13.3|11.7|0
1678338000000|2023-03-09 05:00:00|13.32|11.72|13.32|11.72|13.33|11.73|13.31|11.71|0
1678338300000|2023-03-09 05:05:00|13.31|11.71|13.29|11.69|13.33|11.73|13.29|11.69|0
1678338600000|2023-03-09 05:10:00|13.28|11.68|13.22|11.62|13.29|11.69|13.22|11.62|0
1678338900000|2023-03-09 05:15:00|13.23|11.63|13.24|11.64|13.25|11.65|13.2|11.6|0
1678339200000|2023-03-09 05:20:00|13.25|11.65|13.24|11.64|13.25|11.65|13.23|11.63|0
1678339500000|2023-03-09 05:25:00|13.23|11.63|13.21|11.61|13.24|11.64|13.2|11.6|0
1678339800000|2023-03-09 05:30:00|13.2|11.6|13.2|11.6|13.21|11.61|13.18|11.58|0
1678340100000|2023-03-09 05:35:00|13.19|11.59|13.2|11.6|13.2|11.6|13.16|11.56|0
1678340400000|2023-03-09 05:40:00|13.19|11.59|13.21|11.61|13.21|11.61|13.19|11.59|0
1678340700000|2023-03-09 05:45:00|13.2|11.6|13.26|11.66|13.27|11.67|13.19|11.59|0
1678341000000|2023-03-09 05:50:00|13.25|11.65|13.22|11.62|13.26|11.66|13.21|11.61|0
1678341300000|2023-03-09 05:55:00|13.21|11.61|13.22|11.62|13.23|11.63|13.21|11.61|0
1678341600000|2023-03-09 06:00:00|13.21|11.61|13.24|11.64|13.27|11.67|13.21|11.61|0
1678341900000|2023-03-09 06:05:00|13.27|11.67|13.22|11.62|13.27|11.67|13.22|11.62|0
1678342200000|2023-03-09 06:10:00|13.19|11.59|13.17|11.57|13.21|11.61|13.17|11.57|0
1678342500000|2023-03-09 06:15:00|13.15|11.55|13.14|11.54|13.18|11.58|13.13|11.53|0
1678342800000|2023-03-09 06:20:00|13.15|11.55|13.13|11.53|13.16|11.56|13.11|11.51|0
1678343100000|2023-03-09 06:25:00|13.14|11.54|13.16|11.56|13.16|11.56|13.14|11.54|0
1678343400000|2023-03-09 06:30:00|13.15|11.55|13.19|11.59|13.2|11.6|13.15|11.55|0
1678343700000|2023-03-09 06:35:00|13.2|11.6|13.17|11.57|13.2|11.6|13.17|11.57|0
1678344000000|2023-03-09 06:40:00|13.16|11.56|13.19|11.59|13.19|11.59|13.15|11.55|0
1678344300000|2023-03-09 06:45:00|13.17|11.57|13.16|11.56|13.2|11.6|13.15|11.55|0
1678344600000|2023-03-09 06:50:00|13.15|11.55|13.18|11.58|13.18|11.58|13.15|11.55|0
1678344900000|2023-03-09 06:55:00|13.17|11.57|13.17|11.57|13.18|11.58|13.16|11.56|0
1678345200000|2023-03-09 07:00:00|13.2|11.6|13.28|11.68|13.34|11.74|13.2|11.6|0
1678345500000|2023-03-09 07:05:00|13.18|11.78|13.23|11.83|13.25|11.85|13.17|11.77|0
1678345800000|2023-03-09 07:10:00|13.25|11.85|13.25|11.85|13.26|11.86|13.2|11.8|0
1678346100000|2023-03-09 07:15:00|13.26|11.86|13.31|11.91|13.31|11.91|13.26|11.86|0
1678346400000|2023-03-09 07:20:00|13.3|11.9|13.22|11.82|13.3|11.9|13.21|11.81|0
1678346700000|2023-03-09 07:25:00|13.23|11.83|13.19|11.79|13.23|11.83|13.17|11.77|0
1678347000000|2023-03-09 07:30:00|13.2|11.8|13.22|11.82|13.24|11.84|13.2|11.8|0
1678347300000|2023-03-09 07:35:00|13.2|11.8|13.23|11.83|13.25|11.85|13.19|11.79|0
1678347600000|2023-03-09 07:40:00|13.22|11.82|13.21|11.81|13.23|11.83|13.2|11.8|0
1678347900000|2023-03-09 07:45:00|13.23|11.83|13.23|11.83|13.28|11.88|13.21|11.81|0
1678348200000|2023-03-09 07:50:00|13.24|11.84|13.29|11.89|13.29|11.89|13.21|11.81|0
1678348500000|2023-03-09 07:55:00|13.3|11.9|13.24|11.84|13.31|11.91|13.21|11.81|0
1678348800000|2023-03-09 08:00:00|13.25|11.85|13.2|11.8|13.26|11.86|13.16|11.76|0
1678349100000|2023-03-09 08:05:00|13.21|11.81|13.3|11.9|13.31|11.91|13.18|11.78|0
1678349400000|2023-03-09 08:10:00|13.29|11.89|13.39|11.99|13.41|12.01|13.29|11.89|0
1678349700000|2023-03-09 08:15:00|13.38|11.98|13.35|11.95|13.43|12.03|13.31|11.91|0
1678350000000|2023-03-09 08:20:00|13.36|11.96|13.44|12.04|13.45|12.05|13.36|11.96|0
1678350300000|2023-03-09 08:25:00|13.45|12.05|13.48|12.08|13.5|12.1|13.41|12.01|0
1678350600000|2023-03-09 08:30:00|13.46|12.06|13.34|11.94|13.46|12.06|13.34|11.94|0
1678350900000|2023-03-09 08:35:00|13.33|11.93|13.23|11.83|13.35|11.95|13.23|11.83|0
1678351200000|2023-03-09 08:40:00|13.24|11.84|13.29|11.89|13.3|11.9|13.22|11.82|0
1678351500000|2023-03-09 08:45:00|13.3|11.9|13.37|11.97|13.46|12.06|13.3|11.9|0
1678351800000|2023-03-09 08:50:00|13.38|11.98|13.35|11.95|13.38|11.98|13.3|11.9|0
1678352100000|2023-03-09 08:55:00|13.34|11.94|13.34|11.94|13.35|11.95|13.29|11.89|0
1678352400000|2023-03-09 09:00:00|13.37|11.97|13.51|12.11|13.51|12.11|13.35|11.95|0
1678352700000|2023-03-09 09:05:00|13.5|12.1|13.44|12.04|13.5|12.1|13.39|11.99|0
1678353000000|2023-03-09 09:10:00|13.43|12.03|13.49|12.09|13.51|12.11|13.4|12|0
1678353300000|2023-03-09 09:15:00|13.48|12.08|13.43|12.03|13.52|12.12|13.4|12|0
1678353600000|2023-03-09 09:20:00|13.44|12.04|13.49|12.09|13.56|12.16|13.44|12.04|0
1678353900000|2023-03-09 09:25:00|13.5|12.1|13.53|12.13|13.56|12.16|13.46|12.06|0
1678354200000|2023-03-09 09:30:00|13.54|12.14|13.53|12.13|13.61|12.21|13.53|12.13|0
1678354500000|2023-03-09 09:35:00|13.52|12.12|13.48|12.08|13.53|12.13|13.43|12.03|0
1678354800000|2023-03-09 09:40:00|13.46|12.06|13.53|12.13|13.54|12.14|13.42|12.02|0
1678355100000|2023-03-09 09:45:00|13.54|12.14|13.62|12.22|13.68|12.28|13.54|12.14|0
1678355400000|2023-03-09 09:50:00|13.6|12.2|13.62|12.22|13.68|12.28|13.59|12.19|0
1678355700000|2023-03-09 09:55:00|13.63|12.23|13.68|12.28|13.72|12.32|13.6|12.2|0
1678356000000|2023-03-09 10:00:00|13.7|12.3|13.69|12.29|13.72|12.32|13.6|12.2|0
1678356300000|2023-03-09 10:05:00|13.71|12.31|13.68|12.28|13.72|12.32|13.65|12.25|0
1678356600000|2023-03-09 10:10:00|13.69|12.29|13.63|12.23|13.72|12.32|13.59|12.19|0
1678356900000|2023-03-09 10:15:00|13.64|12.24|13.66|12.26|13.67|12.27|13.6|12.2|0
1678357200000|2023-03-09 10:20:00|13.68|12.28|13.66|12.26|13.74|12.34|13.65|12.25|0
1678357500000|2023-03-09 10:25:00|13.62|12.22|13.61|12.21|13.66|12.26|13.6|12.2|0
1678357800000|2023-03-09 10:30:00|13.6|12.2|13.52|12.12|13.61|12.21|13.49|12.09|0
1678358100000|2023-03-09 10:35:00|13.53|12.13|13.49|12.09|13.54|12.14|13.48|12.08|0
1678358400000|2023-03-09 10:40:00|13.48|12.08|13.48|12.08|13.49|12.09|13.42|12.02|0
1678358700000|2023-03-09 10:45:00|13.49|12.09|13.47|12.07|13.49|12.09|13.44|12.04|0
1678359000000|2023-03-09 10:50:00|13.49|12.09|13.42|12.02|13.49|12.09|13.41|12.01|0
1678359300000|2023-03-09 10:55:00|13.41|12.01|13.38|11.98|13.43|12.03|13.38|11.98|0
1678359600000|2023-03-09 11:00:00|13.37|11.97|13.37|11.97|13.42|12.02|13.37|11.97|0
1678359900000|2023-03-09 11:05:00|13.35|11.95|13.29|11.89|13.37|11.97|13.28|11.88|0
1678360200000|2023-03-09 11:10:00|13.28|11.88|13.33|11.93|13.33|11.93|13.26|11.86|0
1678360500000|2023-03-09 11:15:00|13.34|11.94|13.31|11.91|13.35|11.95|13.31|11.91|0
1678360800000|2023-03-09 11:20:00|13.32|11.92|13.34|11.94|13.43|12.03|13.32|11.92|0
1678361100000|2023-03-09 11:25:00|13.32|11.92|13.26|11.86|13.32|11.92|13.23|11.83|0
1678361400000|2023-03-09 11:30:00|13.25|11.85|13.26|11.86|13.32|11.92|13.24|11.84|0
1678361700000|2023-03-09 11:35:00|13.24|11.84|13.24|11.84|13.27|11.87|13.23|11.83|0
1678362000000|2023-03-09 11:40:00|13.23|11.83|13.18|11.78|13.24|11.84|13.18|11.78|0
1678362300000|2023-03-09 11:45:00|13.19|11.79|13.25|11.85|13.27|11.87|13.18|11.78|0
1678362600000|2023-03-09 11:50:00|13.27|11.87|13.25|11.85|13.28|11.88|13.2|11.8|0
1678362900000|2023-03-09 11:55:00|13.24|11.84|13.23|11.83|13.28|11.88|13.21|11.81|0
1678363200000|2023-03-09 12:00:00|13.21|11.81|13.32|11.92|13.32|11.92|13.2|11.8|0
1678363500000|2023-03-09 12:05:00|13.33|11.93|13.43|12.03|13.47|12.07|13.32|11.92|0
1678363800000|2023-03-09 12:10:00|13.42|12.02|13.46|12.06|13.47|12.07|13.35|11.95|0
1678364100000|2023-03-09 12:15:00|13.47|12.07|13.39|11.99|13.52|12.12|13.36|11.96|0
1678364400000|2023-03-09 12:20:00|13.4|12|13.44|12.04|13.49|12.09|13.4|12|0
1678364700000|2023-03-09 12:25:00|13.45|12.05|13.4|12|13.45|12.05|13.39|11.99|0
1678365000000|2023-03-09 12:30:00|13.38|11.98|13.6|12.2|13.6|12.2|13.38|11.98|0
1678365300000|2023-03-09 12:35:00|13.58|12.18|13.48|12.08|13.6|12.2|13.48|12.08|0
1678365600000|2023-03-09 12:40:00|13.46|12.06|13.54|12.14|13.54|12.14|13.46|12.06|0
1678365900000|2023-03-09 12:45:00|13.53|12.13|13.53|12.13|13.54|12.14|13.5|12.1|0
1678366200000|2023-03-09 12:50:00|13.51|12.11|13.32|11.92|13.51|12.11|13.32|11.92|0
1678366500000|2023-03-09 12:55:00|13.33|11.93|13.45|12.05|13.46|12.06|13.33|11.93|0
1678366800000|2023-03-09 13:00:00|13.46|12.06|13.47|12.07|13.5|12.1|13.43|12.03|0
1678367100000|2023-03-09 13:05:00|13.45|12.05|13.58|12.18|13.58|12.18|13.43|12.03|0
1678367400000|2023-03-09 13:10:00|13.56|12.16|13.61|12.21|13.62|12.22|13.51|12.11|0
1678367700000|2023-03-09 13:15:00|13.63|12.23|13.56|12.16|13.63|12.23|13.51|12.11|0
1678368000000|2023-03-09 13:20:00|13.55|12.15|13.5|12.1|13.6|12.2|13.48|12.08|0
1678368300000|2023-03-09 13:25:00|13.49|12.09|13.51|12.11|13.51|12.11|13.45|12.05|0
1678368600000|2023-03-09 13:30:00|13.48|12.08|13.12|11.72|13.48|12.08|12.88|11.48|0
1678368900000|2023-03-09 13:35:00|13.1|11.7|13.12|11.72|13.24|11.84|13.08|11.68|0
1678369200000|2023-03-09 13:40:00|13.1|11.7|13.1|11.7|13.1|11.7|12.84|11.44|0
1678369500000|2023-03-09 13:45:00|13.08|11.68|13.05|11.65|13.17|11.77|13.03|11.63|0
1678369800000|2023-03-09 13:50:00|13.04|11.64|12.92|11.52|13.09|11.69|12.89|11.49|0
1678370100000|2023-03-09 13:55:00|12.94|11.54|12.76|11.36|12.97|11.57|12.74|11.34|0
1678370400000|2023-03-09 14:00:00|12.75|11.35|12.53|11.13|12.75|11.35|12.48|11.08|0
1678370700000|2023-03-09 14:05:00|12.52|11.12|12.62|11.22|12.64|11.24|12.49|11.09|0
1678371000000|2023-03-09 14:10:00|12.64|11.24|12.43|11.03|12.82|11.42|12.29|10.89|0
1678371300000|2023-03-09 14:15:00|12.41|11.01|12.36|10.96|12.47|11.07|12.35|10.95|0
1678371600000|2023-03-09 14:20:00|12.35|10.95|12.44|11.04|12.48|11.08|12.33|10.93|0
1678371900000|2023-03-09 14:25:00|12.45|11.05|12.51|11.11|12.54|11.14|12.45|11.05|0
1678372200000|2023-03-09 14:30:00|12.55|11.15|12.33|10.93|12.69|11.29|12.28|10.88|0
1678372500000|2023-03-09 14:35:00|12.28|10.88|12.19|10.79|12.39|10.99|12.19|10.79|0
1678372800000|2023-03-09 14:40:00|12.14|10.74|12.18|10.78|12.41|11.01|12.12|10.72|0
1678373100000|2023-03-09 14:45:00|12.17|10.77|11.74|10.34|12.17|10.77|11.71|10.31|0
1678373400000|2023-03-09 14:50:00|11.71|10.31|11.83|10.43|12.12|10.72|11.62|10.22|0
1678373700000|2023-03-09 14:55:00|11.85|10.45|11.84|10.44|11.89|10.49|11.76|10.36|0
1678374000000|2023-03-09 15:00:00|11.8|10.4|11.71|10.31|11.91|10.51|11.68|10.28|0
1678374300000|2023-03-09 15:05:00|11.69|10.29|11.85|10.45|11.98|10.58|11.63|10.23|0
1678374600000|2023-03-09 15:10:00|11.87|10.47|11.88|10.48|11.93|10.53|11.6|10.2|0
1678374900000|2023-03-09 15:15:00|11.9|10.5|12.15|10.75|12.32|10.92|11.81|10.41|0
1678375200000|2023-03-09 15:20:00|12.17|10.77|12.15|10.75|12.19|10.79|12.04|10.64|0
1678375500000|2023-03-09 15:25:00|12.16|10.76|12.02|10.62|12.21|10.81|12.01|10.61|0
1678375800000|2023-03-09 15:30:00|11.98|10.58|11.73|10.33|12.04|10.64|11.71|10.31|0
1678376100000|2023-03-09 15:35:00|11.74|10.34|11.71|10.31|11.74|10.34|11.62|10.22|0
1678376400000|2023-03-09 15:40:00|11.69|10.29|11.62|10.22|11.74|10.34|11.61|10.21|0
1678376700000|2023-03-09 15:45:00|11.63|10.23|11.64|10.24|11.74|10.34|11.55|10.15|0
1678377000000|2023-03-09 15:50:00|11.63|10.23|11.72|10.32|11.78|10.38|11.63|10.23|0
1678377300000|2023-03-09 15:55:00|11.76|10.36|12.08|10.68|12.08|10.68|11.73|10.33|0
1678377600000|2023-03-09 16:00:00|12.07|10.67|12.15|10.75|12.25|10.85|12.02|10.62|0
1678377900000|2023-03-09 16:05:00|12.17|10.77|12.24|10.84|12.37|10.97|12.15|10.75|0
1678378200000|2023-03-09 16:10:00|12.25|10.85|12.15|10.75|12.31|10.91|12.15|10.75|0
1678378500000|2023-03-09 16:15:00|12.16|10.76|12.38|10.98|12.47|11.07|12.09|10.69|0
1678378800000|2023-03-09 16:20:00|12.39|10.99|12.28|10.88|12.47|11.07|12.26|10.86|0
1678379100000|2023-03-09 16:25:00|12.29|10.89|12.61|11.21|12.63|11.23|12.28|10.88|0
1678379400000|2023-03-09 16:30:00|12.6|11.2|12.56|11.16|12.61|11.21|12.43|11.03|0
1678379700000|2023-03-09 16:35:00|12.55|11.15|12.64|11.24|12.66|11.26|12.5|11.1|0
1678380000000|2023-03-09 16:40:00|12.63|11.23|12.56|11.16|12.67|11.27|12.51|11.11|0
1678380300000|2023-03-09 16:45:00|12.55|11.15|12.46|11.06|12.57|11.17|12.39|10.99|0
1678380600000|2023-03-09 16:50:00|12.45|11.05|12.51|11.11|12.59|11.19|12.4|11|0
1678380900000|2023-03-09 16:55:00|12.54|11.14|12.7|11.3|12.71|11.31|12.52|11.12|0
1678381200000|2023-03-09 17:00:00|12.71|11.31|13.01|11.61|13.15|11.75|12.67|11.27|0
1678381500000|2023-03-09 17:05:00|13.02|11.62|12.94|11.54|13.16|11.76|12.87|11.47|0
1678381800000|2023-03-09 17:10:00|12.92|11.52|12.97|11.57|12.98|11.58|12.83|11.43|0
1678382100000|2023-03-09 17:15:00|12.95|11.55|12.82|11.42|13.06|11.66|12.82|11.42|0
1678382400000|2023-03-09 17:20:00|12.84|11.44|12.82|11.42|12.9|11.5|12.63|11.23|0
1678382700000|2023-03-09 17:25:00|12.84|11.44|12.75|11.35|12.87|11.47|12.71|11.31|0
1678383000000|2023-03-09 17:30:00|12.73|11.33|12.81|11.41|12.86|11.46|12.7|11.3|0
1678383300000|2023-03-09 17:35:00|12.82|11.42|13.06|11.66|13.12|11.72|12.82|11.42|0
1678383600000|2023-03-09 17:40:00|13.07|11.67|13.2|11.8|13.25|11.85|12.94|11.54|0
1678383900000|2023-03-09 17:45:00|13.19|11.79|13.42|12.02|13.46|12.06|13.19|11.79|0
1678384200000|2023-03-09 17:50:00|13.43|12.03|13.34|11.94|13.44|12.04|13.29|11.89|0
1678384500000|2023-03-09 17:55:00|13.35|11.95|13.38|11.98|13.42|12.02|13.29|11.89|0
1678384800000|2023-03-09 18:00:00|13.39|11.99|13.28|11.88|13.49|12.09|13.23|11.83|0
1678385100000|2023-03-09 18:05:00|13.32|11.92|13.36|11.96|13.4|12|13.26|11.86|0
1678385400000|2023-03-09 18:10:00|13.34|11.94|13.56|12.16|13.61|12.21|13.34|11.94|0
1678385700000|2023-03-09 18:15:00|13.57|12.17|13.75|12.35|13.77|12.37|13.52|12.12|0
1678386000000|2023-03-09 18:20:00|13.73|12.33|14.01|12.61|14.01|12.61|13.59|12.19|0
1678386300000|2023-03-09 18:25:00|14.02|12.62|13.85|12.45|14.3|12.9|13.23|11.83|0
1678386600000|2023-03-09 18:30:00|13.91|12.51|14.59|13.19|14.62|13.22|13.91|12.51|0
1678386900000|2023-03-09 18:35:00|14.61|13.21|14.79|13.38|14.8|13.39|14.54|13.14|0
1678387200000|2023-03-09 18:40:00|14.77|13.37|14.47|13.07|14.77|13.37|14.43|13.03|0
1678387500000|2023-03-09 18:45:00|14.5|13.1|15.12|13.68|15.16|13.72|14.47|13.07|0
1678387800000|2023-03-09 18:50:00|15.1|13.66|15.24|13.79|15.49|14.02|14.72|13.31|0
1678388100000|2023-03-09 18:55:00|15.26|13.81|15.26|13.8|15.31|13.85|15.12|13.68|0
1678388400000|2023-03-09 19:00:00|15.24|13.79|15.63|14.14|15.63|14.14|15.21|13.76|0
1678388700000|2023-03-09 19:05:00|15.69|14.2|15.58|14.1|15.76|14.25|15.49|14.01|0
1678389000000|2023-03-09 19:10:00|15.57|14.08|15.99|14.47|16.31|14.76|15.57|14.08|0
1678389300000|2023-03-09 19:15:00|16.02|14.49|15.94|14.42|16.12|14.58|15.8|14.29|0
1678389600000|2023-03-09 19:20:00|15.96|14.44|15.52|14.04|16.05|14.52|15.48|14|0
1678389900000|2023-03-09 19:25:00|15.49|14.02|15.84|14.33|15.85|14.34|15.41|13.95|0
1678390200000|2023-03-09 19:30:00|15.85|14.34|16.3|14.75|16.38|14.82|15.85|14.34|0
1678390500000|2023-03-09 19:35:00|16.2|14.66|16.45|14.89|16.45|14.89|15.96|14.44|0
1678390800000|2023-03-09 19:40:00|16.39|14.83|16.32|14.77|16.4|14.84|16.15|14.61|0
1678391100000|2023-03-09 19:45:00|16.35|14.8|16.56|14.99|16.7|15.11|16.13|14.59|0
1678391400000|2023-03-09 19:50:00|16.58|15|16.84|15.24|16.84|15.24|16.56|14.99|0
1678391700000|2023-03-09 19:55:00|16.86|15.25|17.11|15.48|17.13|15.49|16.74|15.15|0
1678392000000|2023-03-09 20:00:00|17.09|15.46|17.43|15.77|17.43|15.77|16.92|15.31|0
1678392300000|2023-03-09 20:05:00|17.41|15.75|18.78|16.99|18.92|17.12|17.34|15.69|0
1678392600000|2023-03-09 20:10:00|18.83|17.04|19.16|17.33|19.23|17.4|18.63|16.86|0
1678392900000|2023-03-09 20:15:00|19.17|17.35|20.7|18.73|20.7|18.73|19.17|17.35|0
1678393200000|2023-03-09 20:20:00|20.66|18.7|20.68|18.71|21.23|19.21|20.3|18.36|0
1678393500000|2023-03-09 20:25:00|20.76|18.78|20.95|18.09|20.95|18.85|20.45|17.61|0
1678393800000|2023-03-09 20:30:00|20.94|18.08|20.02|17.16|21.16|18.3|19.85|16.99|0
1678394100000|2023-03-09 20:35:00|20.03|17.17|19.89|17.03|20.55|17.69|19.87|17.01|0
1678394400000|2023-03-09 20:40:00|19.92|17.06|20.48|17.62|20.54|17.68|19.77|16.91|0
1678394700000|2023-03-09 20:45:00|20.51|17.65|20.5|17.64|21.08|18.22|20.43|17.57|0
1678395000000|2023-03-09 20:50:00|20.54|17.68|20.39|17.53|20.59|17.73|20.04|17.18|0
1678395300000|2023-03-09 20:55:00|20.32|17.46|20.93|18.07|21.19|18.33|20.29|17.43|0
1678395600000|2023-03-09 21:00:00|21.06|18.2|20.71|18.73|21.21|18.77|20.46|17.9|0
1678395900000|2023-03-09 21:05:00|20.67|18.7|20.88|18.89|20.88|18.89|20.65|18.68|0
1678396200000|2023-03-09 21:10:00|20.9|18.91|21.63|19.57|21.69|19.62|20.9|18.91|0
1678396500000|2023-03-09 21:15:00|21.53|19.48|21.57|19.51|21.61|19.55|21.47|19.42|0
1678396800000|2023-03-09 21:20:00|21.56|19.5|21.65|19.59|21.69|19.62|21.47|19.42|0
1678397100000|2023-03-09 21:25:00|21.66|19.6|21.73|19.66|21.73|19.66|21.61|19.55|0
1678397400000|2023-03-09 21:30:00|21.72|19.65|21.62|19.56|21.72|19.65|21.62|19.56|0
1678397700000|2023-03-09 21:35:00|21.6|19.55|21.58|19.53|21.6|19.55|21.44|19.4|0
1678398000000|2023-03-09 21:40:00|21.6|19.54|21.52|19.47|21.6|19.54|21.44|19.4|0
1678398300000|2023-03-09 21:45:00|21.5|19.45|21.22|19.2|21.5|19.45|21.22|19.2|0
1678398600000|2023-03-09 21:50:00|21.25|19.23|21.3|19.27|21.34|19.31|21.24|19.22|0
1678398900000|2023-03-09 21:55:00|21.28|19.25|21.27|19.24|21.34|19.31|21.24|19.22|0
1678399200000|2023-03-09 22:00:00|21.26|19.25|21.3|19.27|21.33|19.3|21.26|19.24|0
1678399500000|2023-03-09 22:05:00|21.29|19.26|21.36|19.33|21.37|19.33|21.28|19.25|0
1678399800000|2023-03-09 22:10:00|21.35|19.32|21.39|19.35|21.39|19.35|21.35|19.32|0
1678400100000|2023-03-09 22:15:00|21.4|19.36|21.45|19.41|21.45|19.41|21.4|19.36|0
1678400400000|2023-03-09 22:20:00|21.44|19.39|21.41|19.37|21.44|19.39|21.39|19.36|0
1678400700000|2023-03-09 22:25:00|21.42|19.38|21.47|19.42|21.49|19.44|21.4|19.36|0
1678401000000|2023-03-09 22:30:00|21.48|19.43|21.43|19.39|21.48|19.43|21.41|19.38|0
1678401300000|2023-03-09 22:35:00|21.42|19.38|21.45|19.41|21.48|19.44|21.4|19.36|0
1678401600000|2023-03-09 22:40:00|21.46|19.43|21.43|19.39|21.47|19.43|21.43|19.39|0
1678401900000|2023-03-09 22:45:00|21.44|19.4|21.41|19.37|21.44|19.4|21.41|19.37|0
1678402200000|2023-03-09 22:50:00|21.4|19.39|21.34|19.31|21.43|19.39|21.32|19.29|0
1678402500000|2023-03-09 22:55:00|21.36|19.33|21.33|19.3|21.36|19.33|21.3|19.27|0
1678402800000|2023-03-09 23:00:00|21.45|19.41|22.29|20.16|22.29|20.16|21.45|19.41|0
1678403100000|2023-03-09 23:05:00|22.26|20.14|22.03|19.93|22.26|20.14|21.98|19.88|0
1678403400000|2023-03-09 23:10:00|22.1|19.99|21.92|19.83|22.16|20.05|21.9|19.81|0
1678403700000|2023-03-09 23:15:00|21.87|19.79|21.75|19.68|21.94|19.85|21.75|19.68|0
1678404000000|2023-03-09 23:20:00|21.76|19.69|21.77|19.7|21.83|19.75|21.69|19.63|0
1678404300000|2023-03-09 23:25:00|21.78|19.71|21.73|19.66|21.79|19.72|21.69|19.62|0
1678404600000|2023-03-09 23:30:00|21.71|19.64|21.79|19.71|21.81|19.73|21.69|19.62|0
1678404900000|2023-03-09 23:35:00|21.81|19.73|21.99|19.89|22.01|19.91|21.69|19.62|0
1678405200000|2023-03-09 23:40:00|22.01|19.91|21.99|19.89|22.03|19.93|21.87|19.78|0
1678405500000|2023-03-09 23:45:00|21.97|19.87|21.9|19.82|21.97|19.87|21.89|19.8|0
1678405800000|2023-03-09 23:50:00|21.92|19.84|21.72|19.65|21.95|19.86|21.66|19.6|0
1678406100000|2023-03-09 23:55:00|21.7|19.63|21.8|19.72|21.82|19.74|21.7|19.63|0
1678406400000|2023-03-10 00:00:00|21.82|19.74|21.72|19.65|21.9|19.82|21.68|19.61|0
1678406700000|2023-03-10 00:05:00|21.7|19.63|21.86|19.78|21.86|19.78|21.7|19.63|0
1678407000000|2023-03-10 00:10:00|21.84|19.76|22|19.9|22|19.9|21.8|19.72|0
1678407300000|2023-03-10 00:15:00|22.02|19.92|22.02|19.92|22.02|19.92|21.84|19.76|0
1678407600000|2023-03-10 00:20:00|22.04|19.94|22.12|20.01|22.24|20.12|22.04|19.94|0
1678407900000|2023-03-10 00:25:00|22.1|19.99|22.33|20.2|22.45|20.31|21.98|19.88|0
1678408200000|2023-03-10 00:30:00|22.3|20.18|21.96|19.87|22.32|20.2|21.91|19.82|0
1678408500000|2023-03-10 00:35:00|21.99|19.9|22.11|20.01|22.11|20.01|21.99|19.9|0
1678408800000|2023-03-10 00:40:00|22.13|20.03|22.23|20.12|22.25|20.14|22.05|19.95|0
1678409100000|2023-03-10 00:45:00|22.24|20.13|22.29|20.17|22.34|20.21|22.21|20.1|0
1678409400000|2023-03-10 00:50:00|22.27|20.15|22.25|20.13|22.36|20.23|22.11|20|0
1678409700000|2023-03-10 00:55:00|22.27|20.15|22.33|20.21|22.37|20.24|22.27|20.15|0
1678410000000|2023-03-10 01:00:00|22.35|20.22|22.45|20.32|22.45|20.32|22.25|20.13|0
1678410300000|2023-03-10 01:05:00|22.44|20.31|22.43|20.3|22.47|20.33|22.39|20.26|0
1678410600000|2023-03-10 01:10:00|22.45|20.31|22.66|20.5|22.68|20.52|22.41|20.28|0
1678410900000|2023-03-10 01:15:00|22.64|20.48|22.51|20.37|22.7|20.54|22.51|20.37|0
1678411200000|2023-03-10 01:20:00|22.53|20.39|22.41|20.27|22.55|20.41|22.3|20.18|0
1678411500000|2023-03-10 01:25:00|22.39|20.25|22.16|20.05|22.39|20.25|22.16|20.05|0
1678411800000|2023-03-10 01:30:00|22.18|20.07|22.1|19.99|22.32|20.2|22.1|19.99|0
1678412100000|2023-03-10 01:35:00|22.12|20.01|22.12|20.01|22.22|20.1|22.09|19.99|0
1678412400000|2023-03-10 01:40:00|22.14|20.03|22.3|20.17|22.36|20.23|22.14|20.03|0
1678412700000|2023-03-10 01:45:00|22.28|20.16|22.3|20.17|22.34|20.21|22.26|20.14|0
1678413000000|2023-03-10 01:50:00|22.28|20.15|22.27|20.15|22.32|20.19|22.21|20.1|0
1678413300000|2023-03-10 01:55:00|22.25|20.13|22.44|20.3|22.44|20.3|22.23|20.12|0
1678413600000|2023-03-10 02:00:00|22.42|20.28|22.46|20.32|22.48|20.34|22.38|20.24|0
1678413900000|2023-03-10 02:05:00|22.48|20.34|22.33|20.2|22.48|20.34|22.33|20.2|0
1678414200000|2023-03-10 02:10:00|22.35|20.22|22.47|20.33|22.5|20.35|22.31|20.19|0
1678414500000|2023-03-10 02:15:00|22.5|20.35|23.25|21.04|23.36|21.13|22.5|20.35|0
1678414800000|2023-03-10 02:20:00|23.24|21.03|24.1|21.8|24.34|22.02|23.23|21.02|0
1678415100000|2023-03-10 02:25:00|24.12|21.82|24.33|22.02|24.33|22.02|24.12|21.82|0
1678415400000|2023-03-10 02:30:00|24.32|22.01|23.9|21.62|24.33|22.02|23.7|21.45|0
1678415700000|2023-03-10 02:35:00|23.85|21.58|23.42|21.19|23.85|21.58|23.32|21.1|0
1678416000000|2023-03-10 02:40:00|23.4|21.17|23.7|21.44|23.7|21.44|23.36|21.14|0
1678416300000|2023-03-10 02:45:00|23.72|21.46|23.81|21.54|23.98|21.7|23.68|21.42|0
1678416600000|2023-03-10 02:50:00|23.78|21.52|23.87|21.6|23.89|21.62|23.74|21.48|0
1678416900000|2023-03-10 02:55:00|23.89|21.62|23.61|21.36|23.89|21.62|23.61|21.36|0
1678417200000|2023-03-10 03:00:00|23.63|21.38|23.8|21.53|23.87|21.59|23.61|21.36|0
1678417500000|2023-03-10 03:05:00|23.82|21.55|23.71|21.46|23.87|21.59|23.69|21.44|0
1678417800000|2023-03-10 03:10:00|23.69|21.44|23.73|21.47|23.8|21.53|23.65|21.4|0
1678418100000|2023-03-10 03:15:00|23.71|21.45|23.67|21.41|23.73|21.47|23.63|21.38|0
1678418400000|2023-03-10 03:20:00|23.69|21.43|23.75|21.49|23.86|21.59|23.69|21.43|0
1678418700000|2023-03-10 03:25:00|23.73|21.47|23.94|21.66|23.97|21.68|23.73|21.47|0
1678419000000|2023-03-10 03:30:00|23.97|21.68|23.88|21.6|24.01|21.72|23.81|21.55|0
1678419300000|2023-03-10 03:35:00|23.9|21.62|23.75|21.49|23.94|21.66|23.73|21.47|0
1678419600000|2023-03-10 03:40:00|23.79|21.52|23.98|21.7|23.98|21.7|23.79|21.52|0
1678419900000|2023-03-10 03:45:00|23.96|21.68|24.02|21.74|24.03|21.74|23.87|21.6|0
1678420200000|2023-03-10 03:50:00|24|21.72|24.15|21.85|24.21|21.9|23.98|21.7|0
1678420500000|2023-03-10 03:55:00|24.18|21.87|24.17|21.87|24.22|21.91|24.11|21.81|0
1678420800000|2023-03-10 04:00:00|24.15|21.85|24.18|21.88|24.41|22.09|24.11|21.81|0
1678421100000|2023-03-10 04:05:00|24.19|21.89|24.39|22.07|24.41|22.09|24.13|21.83|0
1678421400000|2023-03-10 04:10:00|24.41|22.09|24.41|22.09|24.48|22.15|24.34|22.03|0
1678421700000|2023-03-10 04:15:00|24.43|22.11|24.56|22.22|24.56|22.23|24.39|22.06|0
1678422000000|2023-03-10 04:20:00|24.59|22.24|24.5|22.16|24.59|22.24|24.5|22.16|0
1678422300000|2023-03-10 04:25:00|24.52|22.18|24.56|22.22|24.63|22.28|24.49|22.16|0
1678422600000|2023-03-10 04:30:00|24.54|22.2|24.36|22.04|24.54|22.2|24.34|22.02|0
1678422900000|2023-03-10 04:35:00|24.38|22.06|24.58|22.24|24.6|22.26|24.38|22.06|0
1678423200000|2023-03-10 04:40:00|24.56|22.22|24.64|22.3|24.71|22.36|24.53|22.2|0
1678423500000|2023-03-10 04:45:00|24.67|22.32|24.58|22.24|24.69|22.34|24.55|22.22|0
1678423800000|2023-03-10 04:50:00|24.55|22.22|24.75|22.39|24.77|22.42|24.53|22.19|0
1678424100000|2023-03-10 04:55:00|24.73|22.37|24.62|22.27|24.73|22.37|24.57|22.23|0
1678424400000|2023-03-10 05:00:00|24.57|22.23|24.22|21.91|24.57|22.23|24.22|21.91|0
1678424700000|2023-03-10 05:05:00|24.15|21.85|24.22|21.91|24.24|21.93|24|21.71|0
1678425000000|2023-03-10 05:10:00|24.19|21.89|24.35|22.03|24.35|22.03|24.15|21.85|0
1678425300000|2023-03-10 05:15:00|24.32|22.01|24.32|22.01|24.39|22.07|24.28|21.97|0
1678425600000|2023-03-10 05:20:00|24.35|22.03|24.34|22.03|24.37|22.05|24.28|21.97|0
1678425900000|2023-03-10 05:25:00|24.37|22.05|24.36|22.04|24.37|22.05|24.23|21.92|0
1678426200000|2023-03-10 05:30:00|24.39|22.06|24.38|22.06|24.45|22.12|24.34|22.02|0
1678426500000|2023-03-10 05:35:00|24.36|22.04|24.23|21.92|24.38|22.06|24.1|21.8|0
1678426800000|2023-03-10 05:40:00|24.25|21.94|24.32|22|24.38|22.06|24.23|21.92|0
1678427100000|2023-03-10 05:45:00|24.34|22.02|24.36|22.04|24.38|22.06|24.18|21.88|0
1678427400000|2023-03-10 05:50:00|24.38|22.06|24.4|22.08|24.4|22.08|24.25|21.94|0
1678427700000|2023-03-10 05:55:00|24.38|22.06|24.35|22.03|24.4|22.08|24.33|22.01|0
1678428000000|2023-03-10 06:00:00|24.38|22.05|24.37|22.05|24.38|22.05|24.24|21.93|0
1678428300000|2023-03-10 06:05:00|24.4|22.07|24.39|22.07|24.42|22.09|24.33|22.01|0
1678428600000|2023-03-10 06:10:00|24.37|22.05|24.46|22.13|24.46|22.13|24.33|22.01|0
1678428900000|2023-03-10 06:15:00|24.45|22.12|24.46|22.13|24.48|22.15|24.41|22.09|0
1678429200000|2023-03-10 06:20:00|24.44|22.11|24.59|22.25|24.66|22.31|24.44|22.11|0
1678429500000|2023-03-10 06:25:00|24.58|22.24|24.59|22.25|24.72|22.37|24.56|22.22|0
1678429800000|2023-03-10 06:30:00|24.57|22.23|24.65|22.3|24.65|22.3|24.5|22.16|0
1678430100000|2023-03-10 06:35:00|24.63|22.28|24.67|22.32|24.74|22.38|24.63|22.28|0
1678430400000|2023-03-10 06:40:00|24.65|22.3|24.83|22.46|24.85|22.48|24.65|22.3|0
1678430700000|2023-03-10 06:45:00|24.82|22.45|24.87|22.5|24.87|22.5|24.8|22.44|0
1678431000000|2023-03-10 06:50:00|24.85|22.48|24.74|22.38|24.96|22.58|24.71|22.36|0
1678431300000|2023-03-10 06:55:00|24.69|22.34|24.58|22.24|24.69|22.34|24.51|22.18|0
1678431600000|2023-03-10 07:00:00|24.53|22.2|24.53|22.2|24.67|22.32|24.25|21.94|0
1678431900000|2023-03-10 07:05:00|24.44|22.24|24.3|22.1|24.57|22.37|24.3|22.1|0
1678432200000|2023-03-10 07:10:00|24.34|22.14|24.4|22.2|24.4|22.2|24.25|22.05|0
1678432500000|2023-03-10 07:15:00|24.42|22.22|24.31|22.11|24.5|22.3|24.31|22.11|0
1678432800000|2023-03-10 07:20:00|24.33|22.13|23.77|21.57|24.37|22.17|23.75|21.55|0
1678433100000|2023-03-10 07:25:00|23.79|21.59|23.71|21.51|24|21.8|23.69|21.49|0
1678433400000|2023-03-10 07:30:00|23.69|21.49|23.34|21.14|23.77|21.57|23.34|21.14|0
1678433700000|2023-03-10 07:35:00|23.36|21.16|23.52|21.32|23.52|21.32|23.34|21.14|0
1678434000000|2023-03-10 07:40:00|23.5|21.3|23.74|21.54|23.76|21.56|23.42|21.22|0
1678434300000|2023-03-10 07:45:00|23.76|21.56|22.63|20.48|23.76|21.56|22.61|20.46|0
1678434600000|2023-03-10 07:50:00|22.65|20.5|24.04|21.84|24.04|21.84|22.65|20.5|0
1678434900000|2023-03-10 07:55:00|24.05|21.85|23.94|21.74|24.05|21.85|23.82|21.62|0
1678435200000|2023-03-10 08:00:00|23.88|21.68|24.66|21.8|24.66|22.07|23.73|21.53|0
1678435500000|2023-03-10 08:05:00|24.71|21.85|24.27|21.19|24.75|21.89|23.98|21.09|0
1678435800000|2023-03-10 08:10:00|24.29|21.21|24.04|21.84|24.33|21.98|23.84|20.99|0
1678436100000|2023-03-10 08:15:00|24.05|21.85|24.06|21.86|24.52|22.32|24.02|21.82|0
1678436400000|2023-03-10 08:20:00|24.08|21.88|24.39|21.31|24.39|22|23.83|21.27|0
1678436700000|2023-03-10 08:25:00|24.37|21.29|24.18|21.1|24.52|21.44|24.12|21.04|0
1678437000000|2023-03-10 08:30:00|24.2|21.12|24.43|21.35|24.56|21.48|24.2|21.12|0
1678437300000|2023-03-10 08:35:00|24.41|21.33|24.1|21.02|24.53|21.45|24.08|21|0
1678437600000|2023-03-10 08:40:00|24.12|21.04|24.04|20.96|24.2|21.12|23.89|20.81|0
1678437900000|2023-03-10 08:45:00|24.1|21.02|23.97|20.89|24.28|21.2|23.95|20.87|0
1678438200000|2023-03-10 08:50:00|23.99|20.91|24.3|21.22|24.36|21.28|23.96|20.88|0
1678438500000|2023-03-10 08:55:00|24.26|21.18|24.28|21.2|24.34|21.26|24.03|20.95|0
1678438800000|2023-03-10 09:00:00|24.3|21.22|24.09|21.01|24.36|21.28|24.07|20.99|0
1678439100000|2023-03-10 09:05:00|24.05|20.97|23.87|20.79|24.15|21.07|23.87|20.79|0
1678439400000|2023-03-10 09:10:00|23.93|20.85|23.88|20.8|23.99|20.91|23.74|20.66|0
1678439700000|2023-03-10 09:15:00|23.92|20.84|23.74|20.66|23.94|20.86|23.74|20.66|0
1678440000000|2023-03-10 09:20:00|23.76|20.68|23.47|20.39|23.9|20.82|23.45|20.37|0
1678440300000|2023-03-10 09:25:00|23.46|20.38|23.02|19.94|23.53|20.45|23|19.92|0
1678440600000|2023-03-10 09:30:00|22.96|19.88|22.82|19.74|22.96|19.88|22.8|19.72|0
1678440900000|2023-03-10 09:35:00|22.84|19.76|23.27|20.19|23.29|20.21|22.84|19.76|0
1678441200000|2023-03-10 09:40:00|23.29|20.21|23.47|20.39|23.59|20.51|23.29|20.21|0
1678441500000|2023-03-10 09:45:00|23.51|20.43|23.41|20.33|23.53|20.45|23.29|20.21|0
1678441800000|2023-03-10 09:50:00|23.43|20.35|23.69|20.61|23.69|20.61|23.19|20.11|0
1678442100000|2023-03-10 09:55:00|23.63|20.55|23.4|20.32|23.77|20.69|23.4|20.32|0
1678442400000|2023-03-10 10:00:00|23.42|20.34|23.24|20.16|23.49|20.41|23.24|20.16|0
1678442700000|2023-03-10 10:05:00|23.22|20.14|23.06|19.98|23.26|20.18|23.04|19.96|0
1678443000000|2023-03-10 10:10:00|23.08|20|22.95|19.87|23.14|20.06|22.94|19.86|0
1678443300000|2023-03-10 10:15:00|22.98|19.9|22.77|19.69|23.02|19.94|22.77|19.69|0
1678443600000|2023-03-10 10:20:00|22.75|19.67|22.74|19.66|22.79|19.71|22.67|19.59|0
1678443900000|2023-03-10 10:25:00|22.76|19.68|22.76|19.68|22.82|19.74|22.63|19.55|0
1678444200000|2023-03-10 10:30:00|22.74|19.66|22.96|19.88|23.08|20|22.74|19.66|0
1678444500000|2023-03-10 10:35:00|22.98|19.9|22.93|19.85|23.34|20.26|22.68|19.6|0
1678444800000|2023-03-10 10:40:00|22.95|19.87|22.7|19.62|22.99|19.91|22.65|19.57|0
1678445100000|2023-03-10 10:45:00|22.72|19.64|22.77|19.69|22.79|19.71|22.66|19.58|0
1678445400000|2023-03-10 10:50:00|22.79|19.71|22.79|19.71|22.91|19.83|22.79|19.71|0
1678445700000|2023-03-10 10:55:00|22.81|19.73|22.91|19.83|22.97|19.89|22.77|19.69|0
1678446000000|2023-03-10 11:00:00|22.93|19.85|22.81|19.73|22.95|19.87|22.65|19.57|0
1678446300000|2023-03-10 11:05:00|22.85|19.77|22.78|20.14|22.98|20.16|22.72|19.75|0
1678446600000|2023-03-10 11:10:00|22.8|20.16|22.76|20.12|22.84|20.2|22.68|20.04|0
1678446900000|2023-03-10 11:15:00|22.74|20.1|22.74|20.1|22.88|20.24|22.66|20.02|0
1678447200000|2023-03-10 11:20:00|22.76|20.12|22.88|20.24|23.08|20.44|22.74|20.1|0
1678447500000|2023-03-10 11:25:00|22.9|20.26|22.6|19.96|22.94|20.3|22.56|19.92|0
1678447800000|2023-03-10 11:30:00|22.56|19.92|22.13|19.49|22.58|19.94|22.11|19.47|0
1678448100000|2023-03-10 11:35:00|22.11|19.47|21.79|19.15|22.13|19.49|21.79|19.15|0
1678448400000|2023-03-10 11:40:00|21.83|19.19|21.88|19.24|21.96|19.32|21.73|19.09|0
1678448700000|2023-03-10 11:45:00|21.82|19.18|21.8|19.16|21.86|19.22|21.77|19.13|0
1678449000000|2023-03-10 11:50:00|21.77|19.13|21.59|19.53|21.8|19.53|21.29|18.94|0
1678449300000|2023-03-10 11:55:00|21.6|19.54|21.77|19.69|21.77|19.69|21.55|19.49|0
1678449600000|2023-03-10 12:00:00|21.79|19.71|22.01|19.91|22.01|19.91|21.72|19.66|0
1678449900000|2023-03-10 12:05:00|21.99|19.89|21.78|19.71|22.01|19.91|21.76|19.69|0
1678450200000|2023-03-10 12:10:00|21.76|19.69|21.64|19.58|21.76|19.69|21.48|19.44|0
1678450500000|2023-03-10 12:15:00|21.62|19.56|21.54|19.49|21.68|19.62|21.44|19.4|0
1678450800000|2023-03-10 12:20:00|21.55|19.5|21.64|19.58|21.8|19.72|21.46|19.42|0
1678451100000|2023-03-10 12:25:00|21.6|19.54|21.54|19.49|21.68|19.61|21.54|19.49|0
1678451400000|2023-03-10 12:30:00|21.56|19.5|21.78|19.7|21.81|19.73|21.5|19.45|0
1678451700000|2023-03-10 12:35:00|21.8|19.72|21.94|19.85|22.2|20.09|21.8|19.72|0
1678452000000|2023-03-10 12:40:00|21.93|19.86|21.75|19.68|21.99|19.9|21.75|19.68|0
1678452300000|2023-03-10 12:45:00|21.77|19.7|21.83|19.75|21.87|19.79|21.58|19.53|0
1678452600000|2023-03-10 12:50:00|21.85|19.77|21.57|19.51|21.91|19.82|21.55|19.5|0
1678452900000|2023-03-10 12:55:00|21.55|19.5|21.96|19.87|21.96|19.87|21.45|19.41|0
1678453200000|2023-03-10 13:00:00|21.98|19.89|22.31|20.18|22.33|20.2|21.82|19.74|0
1678453500000|2023-03-10 13:05:00|22.33|20.2|22.29|20.16|22.41|20.28|22.06|19.96|0
1678453800000|2023-03-10 13:10:00|22.31|20.18|22.47|20.33|22.51|20.37|22.2|20.09|0
1678454100000|2023-03-10 13:15:00|22.43|20.29|22.33|20.2|22.59|20.44|22.22|20.11|0
1678454400000|2023-03-10 13:20:00|22.28|20.16|22.22|20.1|22.55|20.4|22.22|20.1|0
1678454700000|2023-03-10 13:25:00|22.2|20.09|22.52|19.22|22.94|20.18|22.1|19.19|0
1678455000000|2023-03-10 13:30:00|22.63|19.33|20.57|17.27|23.91|20.61|20.37|17.07|0
1678455300000|2023-03-10 13:35:00|20.62|17.32|21.04|17.74|21.36|18.06|20.61|17.31|0
1678455600000|2023-03-10 13:40:00|21.03|17.73|20.44|17.14|21.21|17.91|20.32|17.02|0
1678455900000|2023-03-10 13:45:00|20.3|17|20.56|17.26|20.56|17.26|20.15|16.85|0
1678456200000|2023-03-10 13:50:00|20.54|17.24|20.19|16.89|20.72|17.42|20.07|16.77|0
1678456500000|2023-03-10 13:55:00|20.17|16.87|20.76|17.46|20.86|17.56|20.07|16.77|0
1678456800000|2023-03-10 14:00:00|20.73|17.43|20.65|17.35|21.17|17.87|20.5|17.2|0
1678457100000|2023-03-10 14:05:00|20.64|17.34|20.1|18.18|21.17|18.37|19.95|17.34|0
1678457400000|2023-03-10 14:10:00|20.08|18.17|21.24|19.21|21.24|19.21|20.06|18.15|0
1678457700000|2023-03-10 14:15:00|21.22|19.2|21.73|19.66|21.8|19.73|21.04|19.03|0
1678458000000|2023-03-10 14:20:00|21.74|19.67|21.76|19.69|21.83|19.75|21.5|19.45|0
1678458300000|2023-03-10 14:25:00|21.81|19.73|21.56|19.51|21.84|19.76|21.54|19.49|0
1678458600000|2023-03-10 14:30:00|21.57|19.47|22.12|20.02|22.12|20.02|21.16|19.14|0
1678458900000|2023-03-10 14:35:00|22.06|19.96|23.18|20.98|23.2|21|22.06|19.96|0
1678459200000|2023-03-10 14:40:00|23.14|20.94|23.69|21.49|23.86|21.66|23.03|20.84|0
1678459500000|2023-03-10 14:45:00|23.65|21.45|25.93|23.73|26.02|23.82|23.65|21.45|0
1678459800000|2023-03-10 14:50:00|25.98|23.78|25.54|23.34|26.18|23.98|24.92|22.72|0
1678460100000|2023-03-10 14:55:00|25.45|23.25|24.18|21.98|25.71|23.51|23.79|21.59|0
1678460400000|2023-03-10 15:00:00|24.2|22|23.6|21.4|24.2|22|23.2|21|0
1678460700000|2023-03-10 15:05:00|23.67|21.47|23.83|21.63|23.87|21.67|22.76|20.59|0
1678461000000|2023-03-10 15:10:00|23.91|21.71|24.22|22.02|24.51|22.31|23.62|21.42|0
1678461300000|2023-03-10 15:15:00|24.36|22.16|24.76|22.56|24.89|22.69|24.24|22.04|0
1678461600000|2023-03-10 15:20:00|24.89|22.69|24.8|22.6|25.36|23.16|24.55|22.35|0
1678461900000|2023-03-10 15:25:00|24.82|22.62|26.02|23.82|26.2|24|24.55|22.35|0
1678462200000|2023-03-10 15:30:00|26|23.8|25.72|23.52|26.11|23.91|25.28|23.08|0
1678462500000|2023-03-10 15:35:00|25.66|23.46|25.66|23.46|25.79|23.59|25.17|22.97|0
1678462800000|2023-03-10 15:40:00|25.61|23.41|26.53|24.33|26.55|24.35|25.21|23.01|0
1678463100000|2023-03-10 15:45:00|26.58|24.38|28.85|26.65|29.01|26.81|25.98|23.78|0
1678463400000|2023-03-10 15:50:00|28.78|26.58|28.15|25.95|29.2|27|28.13|25.93|0
1678463700000|2023-03-10 15:55:00|27.95|25.75|26.74|24.54|27.95|25.75|26.6|24.4|0
1678464000000|2023-03-10 16:00:00|26.82|24.62|26.82|24.62|27.08|24.88|26.07|23.87|0
1678464300000|2023-03-10 16:05:00|26.85|24.65|26.54|24.34|26.93|24.73|26.43|24.23|0
1678464600000|2023-03-10 16:10:00|26.48|24.28|27|24.8|27.06|24.86|26.22|24.02|0
1678464900000|2023-03-10 16:15:00|26.95|24.75|27.17|24.97|27.37|25.17|26.81|24.61|0
1678465200000|2023-03-10 16:20:00|27.19|24.99|26.45|24.25|27.25|25.05|26.21|24.01|0
1678465500000|2023-03-10 16:25:00|26.55|24.35|24.56|22.36|26.62|24.42|24.56|22.36|0
1678465800000|2023-03-10 16:30:00|24.53|22.33|24.08|21.88|24.77|22.57|23.88|21.68|0
1678466100000|2023-03-10 16:35:00|24.02|21.82|23.95|21.75|24.62|22.42|23.59|21.39|0
1678466400000|2023-03-10 16:40:00|23.79|21.59|24.42|22.22|24.51|22.31|23.67|21.47|0
1678466700000|2023-03-10 16:45:00|24.43|22.23|25.34|23.14|25.87|23.67|24.39|22.19|0
1678467000000|2023-03-10 16:50:00|25.38|23.18|25.51|23.31|25.83|23.63|25.34|23.14|0
1678467300000|2023-03-10 16:55:00|25.7|23.5|26.13|23.93|26.19|23.99|25.61|23.41|0
1678467600000|2023-03-10 17:00:00|26.11|23.91|27.38|25.18|27.4|25.2|25.76|23.56|0
1678467900000|2023-03-10 17:05:00|27.4|25.2|29.33|27.13|29.33|27.13|27.11|24.91|0
1678468200000|2023-03-10 17:10:00|29.35|27.15|29.41|27.21|30.01|27.81|28.81|26.61|0
1678468500000|2023-03-10 17:15:00|29.46|27.26|29.8|27.6|29.82|27.62|29.06|26.86|0
1678468800000|2023-03-10 17:20:00|29.84|27.64|29.87|27.67|29.91|27.71|29.46|27.26|0
1678469100000|2023-03-10 17:25:00|29.91|27.71|29.58|27.38|30.15|27.95|29.58|27.38|0
1678469400000|2023-03-10 17:30:00|29.53|27.33|28.71|26.51|29.79|27.59|28.37|26.17|0
1678469700000|2023-03-10 17:35:00|28.74|26.54|28.6|26.4|29.01|26.81|28.35|26.15|0
1678470000000|2023-03-10 17:40:00|28.55|26.35|28.8|26.6|29.22|27.02|28.16|25.96|0
1678470300000|2023-03-10 17:45:00|28.85|26.65|29.2|27|29.22|27.02|28.62|26.42|0
1678470600000|2023-03-10 17:50:00|29.27|27.07|31.6|29.4|31.77|29.57|29.27|27.07|0
1678470900000|2023-03-10 17:55:00|31.63|29.43|32.49|30.29|32.59|30.39|31.07|28.87|0
1678471200000|2023-03-10 18:00:00|32.46|30.26|32.31|30.11|32.46|30.26|31.94|29.74|0
1678471500000|2023-03-10 18:05:00|32.36|30.16|32.31|30.11|32.56|30.36|32.11|29.91|0
1678471800000|2023-03-10 18:10:00|32.28|30.08|33.2|31|33.22|31.02|32.21|30.01|0
1678472100000|2023-03-10 18:15:00|33.22|31.02|34.74|32.54|34.74|32.54|33.22|31.02|0
1678472400000|2023-03-10 18:20:00|34.82|32.62|35.12|32.92|35.44|33.24|34.01|31.81|0
1678472700000|2023-03-10 18:25:00|35.15|32.95|35.66|33.46|36.13|33.93|35.12|32.92|0
1678473000000|2023-03-10 18:30:00|35.72|33.52|36.14|33.94|36.27|34.07|35.5|33.3|0
1678473300000|2023-03-10 18:35:00|36.24|34.04|36.21|34.01|36.4|34.2|35.8|33.6|0
1678473600000|2023-03-10 18:40:00|36.24|34.04|40.2|38|40.41|38.21|35.62|33.42|0
1678473900000|2023-03-10 18:45:00|40.23|38.03|40.79|38.59|40.85|38.65|39.97|37.77|0
1678474200000|2023-03-10 18:50:00|40.82|38.62|40.7|38.5|41.3|39.1|40.55|38.35|0
1678474500000|2023-03-10 18:55:00|40.73|38.53|40.67|38.47|41.03|38.83|40.61|38.41|0
1678474800000|2023-03-10 19:00:00|40.61|38.41|38.92|36.72|40.61|38.41|38.92|36.72|0
1678475100000|2023-03-10 19:05:00|38.83|36.63|38.32|36.12|39.64|37.44|38.32|36.12|0
1678475400000|2023-03-10 19:10:00|38.27|36.07|36.77|33.47|40.01|36.71|36.28|32.98|0
1678475700000|2023-03-10 19:15:00|36.75|33.45|36.72|33.42|37.52|34.22|36.5|33.2|0
1678476000000|2023-03-10 19:20:00|36.83|33.53|37.82|34.52|37.96|34.66|36.63|33.33|0
1678476300000|2023-03-10 19:25:00|37.87|34.57|38.12|34.82|38.29|34.99|37.73|34.43|0
1678476600000|2023-03-10 19:30:00|38.21|34.91|36.52|33.22|38.21|34.91|36.48|33.18|0
1678476900000|2023-03-10 19:35:00|36.58|33.28|35.36|32.06|36.66|33.36|35.1|31.8|0
1678477200000|2023-03-10 19:40:00|35.52|32.22|36.01|32.71|36.01|32.71|34.82|31.52|0
1678477500000|2023-03-10 19:45:00|35.93|32.63|34.15|30.85|35.93|32.63|34.15|30.85|0
1678477800000|2023-03-10 19:50:00|34.18|30.88|33.48|30.18|34.86|31.56|33.48|30.18|0
1678478100000|2023-03-10 19:55:00|33.58|30.28|33.24|29.94|33.81|30.51|32.36|29.06|0
1678478400000|2023-03-10 20:00:00|33.21|29.91|33.19|29.89|33.84|30.54|33.04|29.74|0
1678478700000|2023-03-10 20:05:00|33.22|29.92|33.14|29.84|34.25|30.95|33.11|29.81|0
1678479000000|2023-03-10 20:10:00|33.19|29.89|33.58|30.72|33.77|30.91|32.72|29.86|0
1678479300000|2023-03-10 20:15:00|33.67|30.81|35.76|32.9|35.76|32.9|33.12|30.26|0
1678479600000|2023-03-10 20:20:00|35.73|32.87|33.74|30.88|35.86|33|33.74|30.88|0
1678479900000|2023-03-10 20:25:00|33.66|30.8|33.3|30.44|33.87|31.01|33.17|30.31|0
1678480200000|2023-03-10 20:30:00|33.4|30.54|32.58|29.72|33.68|30.82|32.06|29.2|0
1678480500000|2023-03-10 20:35:00|32.56|29.7|33.28|30.42|33.36|30.5|32.56|29.7|0
1678480800000|2023-03-10 20:40:00|33.36|30.5|34.53|31.67|35.17|32.31|33.34|30.48|0
1678481100000|2023-03-10 20:45:00|34.61|31.75|34.58|31.72|34.74|31.88|34.37|31.51|0
1678481400000|2023-03-10 20:50:00|34.61|31.75|33.44|30.58|34.72|31.86|33.07|30.21|0
1678481700000|2023-03-10 20:55:00|33.6|30.74|32.43|29.57|33.65|30.79|32.32|29.46|0
1678482000000|2023-03-10 21:00:00|32.55|29.69|32.37|29.51|32.6|29.74|32.09|29.23|0
1678482300000|2023-03-10 21:05:00|32.35|29.49|32.52|29.66|32.55|29.69|32.35|29.49|0
1678482600000|2023-03-10 21:10:00|32.55|29.69|32.68|29.82|32.73|29.87|32.42|29.56|0
1678667100000|2023-03-13 00:25:00|26.6|22.96|26.38|22.74|26.61|22.97|26.35|22.71|0
1678667400000|2023-03-13 00:30:00|26.4|22.76|26.4|22.76|26.52|22.88|26.29|22.65|0
1678667700000|2023-03-13 00:35:00|26.41|22.77|26.82|23.18|26.88|23.24|26.41|22.77|0
1678668000000|2023-03-13 00:40:00|26.84|23.2|26.95|23.31|27.18|23.54|26.84|23.2|0
1678668300000|2023-03-13 00:45:00|26.94|23.3|26.84|23.2|27.18|23.54|26.78|23.14|0
1678668600000|2023-03-13 00:50:00|26.86|23.22|26.99|23.35|27.09|23.45|26.84|23.2|0
1678668900000|2023-03-13 00:55:00|26.96|23.32|27.04|23.4|27.11|23.47|26.93|23.29|0
1678669200000|2023-03-13 01:00:00|27.05|23.41|26.83|23.19|27.3|23.66|26.68|23.04|0
1678669500000|2023-03-13 01:05:00|26.84|23.2|27.35|23.71|27.35|23.71|26.84|23.2|0
1678669800000|2023-03-13 01:10:00|27.37|23.73|27.68|24.04|27.7|24.06|27.36|23.72|0
1678670100000|2023-03-13 01:15:00|27.67|24.03|27.33|23.69|27.7|24.06|27.33|23.69|0
1678670400000|2023-03-13 01:20:00|27.32|23.68|26.54|22.9|27.45|23.81|26.48|22.84|0
1678670700000|2023-03-13 01:25:00|26.53|22.89|26.36|22.72|26.55|22.91|26.19|22.55|0
1678671000000|2023-03-13 01:30:00|26.38|22.74|26.75|23.11|26.8|23.16|26.33|22.69|0
1678671300000|2023-03-13 01:35:00|26.76|23.12|26.75|23.11|26.95|23.31|26.73|23.09|0
1678671600000|2023-03-13 01:40:00|26.77|23.13|26.41|22.77|26.77|23.13|26.32|22.68|0
1678671900000|2023-03-13 01:45:00|26.43|22.79|26.36|22.72|26.54|22.9|26.21|22.57|0
1678672200000|2023-03-13 01:50:00|26.38|22.74|26.65|23.01|26.7|23.06|26.32|22.68|0
1678672500000|2023-03-13 01:55:00|26.66|23.02|26.49|22.85|26.81|23.17|26.45|22.81|0
1678672800000|2023-03-13 02:00:00|26.46|22.82|26.23|22.59|26.65|23.01|26.1|22.46|0
1678673100000|2023-03-13 02:05:00|26.21|22.57|26.18|22.54|26.27|22.63|26|22.36|0
1678673400000|2023-03-13 02:10:00|26.17|22.53|26.01|22.37|26.31|22.67|26.01|22.37|0
1678673700000|2023-03-13 02:15:00|26.03|22.39|25.97|22.33|26.28|22.64|25.95|22.31|0
1678674000000|2023-03-13 02:20:00|25.95|22.31|25.63|21.99|26.05|22.41|25.55|21.91|0
1678674300000|2023-03-13 02:25:00|25.65|22.01|25.5|21.86|25.68|22.04|25.3|21.66|0
1678674600000|2023-03-13 02:30:00|25.49|21.85|24.95|21.31|25.49|21.85|24.78|21.14|0
1678674900000|2023-03-13 02:35:00|25.02|21.38|24.96|21.32|25.17|21.53|24.62|20.98|0
1678675200000|2023-03-13 02:40:00|24.99|21.35|24.91|21.27|25.24|21.6|24.82|21.18|0
1678675500000|2023-03-13 02:45:00|24.87|21.23|24.99|21.35|25.16|21.52|24.75|21.11|0
1678675800000|2023-03-13 02:50:00|24.98|21.34|24.79|21.15|24.98|21.34|24.73|21.09|0
1678676100000|2023-03-13 02:55:00|24.81|21.17|24.73|21.09|24.86|21.22|24.63|20.99|0
1678676400000|2023-03-13 03:00:00|24.72|21.08|24.68|21.04|24.82|21.18|24.68|21.04|0
1678676700000|2023-03-13 03:05:00|24.7|21.06|24.51|20.87|24.82|21.18|24.42|20.78|0
1678677000000|2023-03-13 03:10:00|24.48|20.84|24.48|20.84|24.56|20.92|24.44|20.8|0
1678677300000|2023-03-13 03:15:00|24.49|20.85|24.54|20.9|24.56|20.92|24.42|20.78|0
1678677600000|2023-03-13 03:20:00|24.57|20.93|24.6|20.96|24.8|21.16|24.57|20.93|0
1678677900000|2023-03-13 03:25:00|24.58|20.94|24.64|21|24.68|21.04|24.58|20.94|0
1678678200000|2023-03-13 03:30:00|24.63|20.99|24.73|21.09|24.84|21.2|24.63|20.99|0
1678678500000|2023-03-13 03:35:00|24.74|21.1|24.46|20.82|24.78|21.14|24.26|20.62|0
1678678800000|2023-03-13 03:40:00|24.47|20.83|24.49|20.85|24.51|20.87|24.39|20.75|0
1678679100000|2023-03-13 03:45:00|24.48|20.84|24.61|20.97|24.63|20.99|24.41|20.77|0
1678679400000|2023-03-13 03:50:00|24.59|20.95|24.6|20.96|24.61|20.97|24.54|20.9|0
1678679700000|2023-03-13 03:55:00|24.59|20.95|24.69|21.05|24.69|21.05|24.57|20.93|0
1678680000000|2023-03-13 04:00:00|24.68|21.04|24.54|20.9|24.69|21.05|24.45|20.81|0
1678680300000|2023-03-13 04:05:00|24.52|20.88|24.62|20.98|24.68|21.04|24.52|20.88|0
1678680600000|2023-03-13 04:10:00|24.64|21|24.63|20.99|24.71|21.07|24.62|20.98|0
1678680900000|2023-03-13 04:15:00|24.64|21|24.7|21.06|24.72|21.08|24.64|21|0
1678681200000|2023-03-13 04:20:00|24.69|21.05|24.66|21.02|24.7|21.06|24.58|20.94|0
1678681500000|2023-03-13 04:25:00|24.68|21.04|24.76|21.12|24.76|21.12|24.68|21.04|0
1678681800000|2023-03-13 04:30:00|24.74|21.1|24.77|21.13|24.9|21.26|24.74|21.1|0
1678682100000|2023-03-13 04:35:00|24.76|21.12|24.8|21.16|24.85|21.21|24.73|21.09|0
1678682400000|2023-03-13 04:40:00|24.81|21.17|24.88|21.24|24.88|21.24|24.77|21.13|0
1678682700000|2023-03-13 04:45:00|24.83|21.19|24.81|21.17|24.85|21.21|24.79|21.15|0
1678683000000|2023-03-13 04:50:00|24.79|21.15|24.83|21.19|24.83|21.19|24.69|21.05|0
1678683300000|2023-03-13 04:55:00|24.82|21.18|24.78|21.14|24.94|21.3|24.76|21.12|0
1678683600000|2023-03-13 05:00:00|24.77|21.13|24.87|21.23|24.91|21.27|24.77|21.13|0
1678683900000|2023-03-13 05:05:00|24.86|21.22|24.82|21.18|24.93|21.29|24.78|21.14|0
1678684200000|2023-03-13 05:10:00|24.8|21.16|24.72|21.08|24.9|21.26|24.71|21.07|0
1678684500000|2023-03-13 05:15:00|24.74|21.1|24.53|20.89|24.74|21.1|24.5|20.86|0
1678684800000|2023-03-13 05:20:00|24.54|20.9|24.62|20.98|24.66|21.02|24.54|20.9|0
1678685100000|2023-03-13 05:25:00|24.64|21|24.74|21.1|24.77|21.13|24.64|21|0
1678685400000|2023-03-13 05:30:00|24.73|21.09|24.8|21.16|24.92|21.28|24.72|21.08|0
1678685700000|2023-03-13 05:35:00|24.79|21.15|24.88|21.24|24.9|21.26|24.76|21.12|0
1678686000000|2023-03-13 05:40:00|24.87|21.23|24.56|20.92|24.87|21.23|24.55|20.91|0
1678686300000|2023-03-13 05:45:00|24.52|20.88|24.25|20.61|24.53|20.89|24.25|20.61|0
1678686600000|2023-03-13 05:50:00|24.26|20.62|24.35|20.71|24.37|20.73|24.24|20.6|0
1678686900000|2023-03-13 05:55:00|24.37|20.73|24.37|20.73|24.45|20.81|24.33|20.69|0
1678687200000|2023-03-13 06:00:00|24.38|20.74|24.31|20.67|24.42|20.78|24.29|20.65|0
1678687500000|2023-03-13 06:05:00|23.94|21.08|23.81|20.95|23.94|21.08|23.76|20.9|0
1678687800000|2023-03-13 06:10:00|23.82|20.96|23.76|20.9|23.85|20.99|23.69|20.83|0
1678688100000|2023-03-13 06:15:00|23.74|20.88|23.97|21.11|24.01|21.15|23.7|20.84|0
1678688400000|2023-03-13 06:20:00|23.99|21.13|23.67|20.81|23.99|21.13|23.61|20.75|0
1678688700000|2023-03-13 06:25:00|23.7|20.84|23.63|20.77|23.75|20.89|23.61|20.75|0
1678689000000|2023-03-13 06:30:00|23.65|20.79|23.79|20.93|23.87|21.01|23.59|20.73|0
1678689300000|2023-03-13 06:35:00|23.8|20.94|23.78|20.92|23.87|21.01|23.75|20.89|0
1678689600000|2023-03-13 06:40:00|23.77|20.91|23.63|20.77|23.8|20.94|23.63|20.77|0
1678689900000|2023-03-13 06:45:00|23.64|20.78|23.37|20.51|23.67|20.81|23.37|20.51|0
1678690200000|2023-03-13 06:50:00|23.39|20.53|23.31|20.45|23.46|20.6|23.22|20.36|0
1678690500000|2023-03-13 06:55:00|23.29|20.43|23.54|20.68|23.54|20.68|23.29|20.43|0
1678690800000|2023-03-13 07:00:00|23.53|20.67|23.94|21.08|24.06|21.2|23.44|20.58|0
1678691100000|2023-03-13 07:05:00|23.96|21.1|26.17|23.31|28.08|25.22|23.96|21.1|0
1678691400000|2023-03-13 07:10:00|26.15|23.29|26.54|23.68|26.54|23.68|24.97|22.11|0
1678691700000|2023-03-13 07:15:00|26.56|23.7|26.54|23.68|26.73|23.87|26.52|23.66|0
1678692000000|2023-03-13 07:20:00|26.51|23.65|26.32|23.46|26.54|23.68|26.26|23.4|0
1678692300000|2023-03-13 07:25:00|26.3|23.44|26.8|23.94|26.84|23.98|26.3|23.44|0
1678692600000|2023-03-13 07:30:00|26.81|23.95|26.79|23.93|26.87|24.01|26.56|23.7|0
1678692900000|2023-03-13 07:35:00|26.78|23.92|26.61|23.75|26.87|24.01|26.61|23.75|0
1678693200000|2023-03-13 07:40:00|26.63|23.77|26.17|23.97|26.63|24.04|26.15|23.56|0
1678693500000|2023-03-13 07:45:00|26.15|23.95|26.28|24.08|26.29|24.09|26.04|23.84|0
1678693800000|2023-03-13 07:50:00|26.3|24.1|26.25|24.05|26.3|24.1|26.14|23.94|0
1678694100000|2023-03-13 07:55:00|26.27|24.07|25.69|23.49|26.33|24.13|25.65|23.45|0
1678694400000|2023-03-13 08:00:00|25.62|23.42|26.35|24.15|26.35|24.15|25.62|23.42|0
1678694700000|2023-03-13 08:05:00|26.33|24.13|26.39|24.19|26.47|24.27|26.27|24.07|0
1678695000000|2023-03-13 08:10:00|26.37|24.17|25.9|23.7|26.42|24.22|25.71|23.51|0
1678695300000|2023-03-13 08:15:00|25.92|23.72|26.23|24.03|26.26|24.06|25.64|23.44|0
1678695600000|2023-03-13 08:20:00|26.22|24.02|26|23.8|26.35|24.15|25.89|23.69|0
1678695900000|2023-03-13 08:25:00|26.01|23.81|26.85|24.65|26.87|24.67|25.87|23.67|0
1678696200000|2023-03-13 08:30:00|26.82|24.62|27.25|25.05|27.38|25.18|26.71|24.51|0
1678696500000|2023-03-13 08:35:00|27.23|25.03|27.9|25.7|28.11|25.91|25.99|23.79|0
1678696800000|2023-03-13 08:40:00|27.93|25.73|28.18|25.98|28.22|26.02|27.77|25.57|0
1678697100000|2023-03-13 08:45:00|28.16|25.96|28.75|26.55|28.75|26.55|28.16|25.96|0
1678697400000|2023-03-13 08:50:00|28.79|26.59|30.26|28.06|30.38|28.18|28.75|26.55|0
1678697700000|2023-03-13 08:55:00|30.17|27.97|30.8|28.6|30.8|28.6|30.05|27.85|0
1678698000000|2023-03-13 09:00:00|30.86|28.66|31.82|28.96|31.92|29.06|30.86|28.12|0
1678698300000|2023-03-13 09:05:00|31.84|28.98|31.57|28.71|31.89|29.03|31.24|28.38|0
1678698600000|2023-03-13 09:10:00|31.59|28.73|31.39|28.53|32.09|29.23|31.32|28.46|0
1678698900000|2023-03-13 09:15:00|31.44|28.58|32.31|29.45|32.31|29.45|31.39|28.53|0
1678699200000|2023-03-13 09:20:00|32.29|29.43|33.26|30.4|33.63|30.77|32.19|29.33|0
1678699500000|2023-03-13 09:25:00|33.29|30.43|35.13|32.27|35.15|32.29|33.29|30.43|0
1678699800000|2023-03-13 09:30:00|35.15|32.29|35.43|32.57|36.04|33.18|35.1|32.24|0
1678700100000|2023-03-13 09:35:00|35.66|32.8|36.35|33.27|37.24|34.16|35.23|32.31|0
1678700400000|2023-03-13 09:40:00|36.22|33.14|35.13|32.38|36.31|33.23|35.13|32.12|0
1678700700000|2023-03-13 09:45:00|35.16|32.41|34.72|31.97|35.16|32.41|34.15|31.4|0
1678701000000|2023-03-13 09:50:00|34.6|31.85|35.13|32.38|35.27|32.52|34.44|31.69|0
1678701300000|2023-03-13 09:55:00|35.18|32.43|35.96|33.21|36.07|33.32|35.18|32.43|0
1678701600000|2023-03-13 10:00:00|35.99|33.24|34.93|32.18|36.06|33.31|34.93|32.18|0
1678701900000|2023-03-13 10:05:00|34.86|32.11|35.79|33.04|36.12|33.37|34.78|32.03|0
1678702200000|2023-03-13 10:10:00|35.74|32.99|36.27|33.52|36.37|33.62|35.51|32.76|0
1678702500000|2023-03-13 10:15:00|36.26|33.51|36.12|33.37|36.64|33.89|35.97|33.22|0
1678702800000|2023-03-13 10:20:00|36.09|33.34|35.87|33.12|36.09|33.34|35.38|32.63|0
1678703100000|2023-03-13 10:25:00|35.84|33.09|35.46|32.71|35.84|33.09|35.27|32.52|0
1678703400000|2023-03-13 10:30:00|35.43|32.68|35.27|32.52|35.84|33.09|34.94|32.19|0
1678703700000|2023-03-13 10:35:00|35.3|32.55|35.24|32.71|35.43|32.9|35.1|32.44|0
1678704000000|2023-03-13 10:40:00|35.26|32.73|35.7|33.17|35.7|33.17|35.08|32.55|0
1678704300000|2023-03-13 10:45:00|35.78|33.25|34.89|32.36|36.1|33.57|34.87|32.34|0
1678704600000|2023-03-13 10:50:00|34.94|32.41|34.72|32.19|35.49|32.96|34.7|32.17|0
1678704900000|2023-03-13 10:55:00|34.75|32.22|34.01|31.48|34.78|32.25|33.45|30.92|0
1678705200000|2023-03-13 11:00:00|33.94|31.41|32.5|29.97|34.01|31.48|32.41|29.88|0
1678705500000|2023-03-13 11:05:00|32.48|29.95|32.93|30.4|33.2|30.67|32.46|29.93|0
1678705800000|2023-03-13 11:10:00|33.08|30.55|33.7|31.17|33.93|31.4|33.08|30.55|0
1678706100000|2023-03-13 11:15:00|33.75|31.22|34.03|31.5|34.16|31.63|33.61|31.08|0
1678706400000|2023-03-13 11:20:00|34.06|31.53|34.66|32.13|34.66|32.13|34.03|31.5|0
1678706700000|2023-03-13 11:25:00|34.69|32.16|34.95|32.42|35.41|32.88|34.58|32.05|0
1678707000000|2023-03-13 11:30:00|34.96|32.43|35.08|32.55|35.22|32.69|34.37|31.84|0
1678707300000|2023-03-13 11:35:00|35.11|32.58|35.19|32.66|35.38|32.85|34.81|32.28|0
1678707600000|2023-03-13 11:40:00|35.24|32.71|36.15|33.62|36.26|33.73|35.24|32.71|0
1678707900000|2023-03-13 11:45:00|36.12|33.59|35.88|33.35|36.26|33.73|35.73|33.2|0
1678708200000|2023-03-13 11:50:00|35.86|33.33|36.92|34.39|36.95|34.42|35.73|33.2|0
1678708500000|2023-03-13 11:55:00|36.94|34.41|36.58|34.05|37.04|34.51|35.83|33.3|0
1678708800000|2023-03-13 12:00:00|36.61|34.08|37.09|34.56|37.14|34.61|35.93|33.4|0
1678709100000|2023-03-13 12:05:00|37.23|34.7|38.24|35.71|38.42|35.89|37.23|34.7|0
1678709400000|2023-03-13 12:10:00|38.29|35.76|38.56|36.03|39.91|37.38|38.22|35.69|0
1678709700000|2023-03-13 12:15:00|38.53|36|39.51|36.98|39.89|37.36|37.41|34.88|0
1678710000000|2023-03-13 12:20:00|39.48|36.95|38.84|36.31|39.48|36.95|38.41|35.88|0
1678710300000|2023-03-13 12:25:00|38.85|36.32|39.18|36.65|39.71|37.18|38.75|36.22|0
1678710600000|2023-03-13 12:30:00|39.27|36.74|39.96|37.43|40.12|37.59|38.81|36.28|0
1678710900000|2023-03-13 12:35:00|39.92|37.39|41.27|38.74|41.89|39.36|39.92|37.39|0
1678711200000|2023-03-13 12:40:00|41.33|38.8|42.29|39.76|42.41|39.88|41.24|38.71|0
1678711500000|2023-03-13 12:45:00|42.38|39.85|43.94|41.41|44.26|41.73|42.38|39.85|0
1678711800000|2023-03-13 12:50:00|43.75|41.22|44.16|41.63|44.16|41.63|40.63|38.1|0
1678712100000|2023-03-13 12:55:00|44.1|41.57|40.85|38.32|44.12|41.59|40.45|37.92|0
1678712400000|2023-03-13 13:00:00|40.64|38.11|41|38.47|42.1|39.57|40.31|37.78|0
1678712700000|2023-03-13 13:05:00|41.12|38.59|40.82|38.29|41.66|39.13|40.52|37.99|0
1678713000000|2023-03-13 13:10:00|40.91|38.38|40.79|38.26|41.06|38.53|40.12|37.59|0
1678713300000|2023-03-13 13:15:00|40.91|38.38|40.85|38.32|40.98|38.45|40.07|37.54|0
1678713600000|2023-03-13 13:20:00|40.76|38.23|41.04|38.51|41.3|38.77|40.47|37.94|0
1678713900000|2023-03-13 13:25:00|41.15|38.62|43.03|40.5|43.28|40.75|41.15|38.62|0
1678714200000|2023-03-13 13:30:00|42.93|40.4|45.77|43.24|45.84|43.31|41.45|38.92|0
1678714500000|2023-03-13 13:35:00|46.19|43.66|46.65|44.12|47.45|44.92|46.12|43.59|0
1678714800000|2023-03-13 13:40:00|46.32|43.79|46.19|43.66|47.45|44.92|45.86|43.33|0
1678715100000|2023-03-13 13:45:00|46.18|43.65|42.62|40.09|46.43|43.9|42.35|39.82|0
1678715400000|2023-03-13 13:50:00|42.56|40.03|40.05|37.19|42.56|40.03|39.15|36.29|0
1678715700000|2023-03-13 13:55:00|40.08|37.22|39.26|36.4|40.64|37.78|38.47|35.61|0
1678716000000|2023-03-13 14:00:00|39.4|36.54|39.1|36.24|40.13|37.27|38.77|35.91|0
1678716300000|2023-03-13 14:05:00|39.2|36.34|37.69|34.83|40.47|37.61|37.36|34.5|0
1678716600000|2023-03-13 14:10:00|37.62|34.76|38.75|35.89|39.4|36.54|37.31|34.45|0
1678716900000|2023-03-13 14:15:00|38.88|36.02|41.91|39.05|42.31|39.45|38.7|35.84|0
1678717200000|2023-03-13 14:20:00|41.92|39.06|40.99|38.13|42.09|39.23|40.23|37.37|0
1678717500000|2023-03-13 14:25:00|40.75|37.89|41.99|39.13|42.24|39.38|40.75|37.89|0
1678717800000|2023-03-13 14:30:00|42.02|39.16|39.46|36.82|42.02|39.16|39.39|36.53|0
1678718100000|2023-03-13 14:35:00|39.38|36.74|39.39|36.75|40.72|38.08|39.12|36.48|0
1678718400000|2023-03-13 14:40:00|39.33|36.69|39.96|37.32|41.08|38.44|39.12|36.48|0
1678718700000|2023-03-13 14:45:00|39.88|37.24|38.91|36.27|40.02|37.38|38.33|35.69|0
1678719000000|2023-03-13 14:50:00|38.73|36.09|39.82|37.18|40.8|38.16|38.49|35.85|0
1678719300000|2023-03-13 14:55:00|39.62|36.98|37.3|34.66|39.69|37.05|37.08|34.44|0
1678719600000|2023-03-13 15:00:00|37.05|34.41|37.1|34.46|37.67|35.03|35.76|33.12|0
1678719900000|2023-03-13 15:05:00|37.13|34.49|36.55|33.91|37.26|34.62|35.97|33.33|0
1678720200000|2023-03-13 15:10:00|36.6|33.96|36.05|33.41|36.6|33.96|35|32.36|0
1678720500000|2023-03-13 15:15:00|36.09|33.45|34.27|31.63|36.09|33.45|33.8|31.16|0
1678720800000|2023-03-13 15:20:00|34.28|31.64|34.54|31.9|35.17|32.53|33.65|31.01|0
1678721100000|2023-03-13 15:25:00|34.6|31.96|33.33|30.69|34.69|32.05|33.22|30.58|0
1678721400000|2023-03-13 15:30:00|33.3|30.66|34.41|31.77|34.56|31.92|33.23|30.59|0
1678721700000|2023-03-13 15:35:00|34.34|31.7|35.04|32.4|35.36|32.72|34.34|31.7|0
1678722000000|2023-03-13 15:40:00|34.85|32.21|34.95|32.31|34.95|32.31|34.72|32.08|0
1678722300000|2023-03-13 15:45:00|34.93|32.29|34.07|31.43|35.53|32.89|33.89|31.25|0
1678722600000|2023-03-13 15:50:00|34.17|31.53|35.35|32.71|35.4|32.76|33.97|31.33|0
1678722900000|2023-03-13 15:55:00|36.14|33.5|33.45|30.81|36.14|33.5|33.45|30.81|0
1678723200000|2023-03-13 16:00:00|33.43|30.79|33.94|31.3|34.28|31.64|32.18|29.54|0
1678723500000|2023-03-13 16:05:00|33.86|31.22|32.74|30.1|34.04|31.4|32.72|30.08|0
1678723800000|2023-03-13 16:10:00|32.81|30.17|33.88|31.24|34.38|31.74|32.79|30.15|0
1678724100000|2023-03-13 16:15:00|33.91|31.27|34.14|31.5|34.22|31.58|33.07|30.43|0
1678724400000|2023-03-13 16:20:00|34.06|31.42|35.08|32.44|35.11|32.47|33.8|31.16|0
1678724700000|2023-03-13 16:25:00|35.06|32.42|34.71|32.07|35.29|32.65|34.47|31.83|0
1678725000000|2023-03-13 16:30:00|34.65|32.01|33.76|31.12|36.01|33.37|33.63|30.99|0
1678725300000|2023-03-13 16:35:00|33.81|31.17|34.6|31.96|35.14|32.5|33.58|30.94|0
1678725600000|2023-03-13 16:40:00|34.65|32.01|34.18|31.54|34.65|32.01|33.39|30.75|0
1678725900000|2023-03-13 16:45:00|34.33|31.69|35.8|33.16|35.95|33.31|33.87|31.23|0
1678726200000|2023-03-13 16:50:00|35.72|33.08|35.48|32.62|36.24|33.46|35.13|32.27|0
1678726500000|2023-03-13 16:55:00|35.45|32.59|36.09|33.23|36.61|33.75|35.22|32.36|0
1678726800000|2023-03-13 17:00:00|36.03|33.17|37.72|34.86|37.94|35.08|36.03|33.17|0
1678727100000|2023-03-13 17:05:00|37.83|34.97|36.98|34.12|38.23|35.37|36.92|34.06|0
1678727400000|2023-03-13 17:10:00|36.83|33.97|36.41|33.55|37.13|34.27|36.22|33.36|0
1678727700000|2023-03-13 17:15:00|36.49|33.63|36.3|33.44|36.93|34.07|35.76|32.9|0
1678728000000|2023-03-13 17:20:00|36.38|33.52|37.01|34.15|37.04|34.18|36.24|33.38|0
1678728300000|2023-03-13 17:25:00|37.04|34.18|36.76|33.9|37.31|34.45|36.51|33.65|0
1678728600000|2023-03-13 17:30:00|36.78|33.92|37.56|34.7|37.56|34.7|36.56|33.7|0
1678728900000|2023-03-13 17:35:00|37.59|34.73|35.56|32.7|37.7|34.84|35.22|32.36|0
1678729200000|2023-03-13 17:40:00|35.51|32.65|34.54|31.68|35.69|32.83|34.51|31.65|0
1678729500000|2023-03-13 17:45:00|34.51|31.65|34.96|32.1|35.06|32.2|34.41|31.55|0
1678729800000|2023-03-13 17:50:00|34.88|32.02|34.92|32.06|34.96|32.1|34.33|31.47|0
1678730100000|2023-03-13 17:55:00|34.9|32.04|34.38|31.52|34.93|32.07|34.17|31.31|0
1678730400000|2023-03-13 18:00:00|34.3|31.44|33.88|31.02|34.48|31.62|33.32|30.46|0
1678730700000|2023-03-13 18:05:00|33.86|31|34.26|31.62|34.26|31.62|33.57|30.93|0
1678731000000|2023-03-13 18:10:00|34.31|31.67|33.59|30.95|34.31|31.67|33.18|30.54|0
1678731300000|2023-03-13 18:15:00|33.54|30.9|33.33|30.69|33.59|30.95|32.93|30.29|0
1678731600000|2023-03-13 18:20:00|33.38|30.74|33.05|30.41|33.64|31|32.98|30.34|0
1678731900000|2023-03-13 18:25:00|32.95|30.31|33.35|30.71|33.77|31.13|32.59|29.95|0
1678732200000|2023-03-13 18:30:00|33.2|30.56|32.62|29.98|33.25|30.61|32.27|29.63|0
1678732500000|2023-03-13 18:35:00|32.59|29.95|33.68|31.04|34.1|31.46|32.59|29.95|0
1678732800000|2023-03-13 18:40:00|33.66|31.02|33.35|30.71|33.94|31.3|32.86|30.22|0
1678733100000|2023-03-13 18:45:00|33.37|30.73|33.63|30.99|34.02|31.38|33.34|30.7|0
1678733400000|2023-03-13 18:50:00|33.69|31.05|33.56|30.92|33.88|31.24|33.29|30.65|0
1678733700000|2023-03-13 18:55:00|33.45|30.81|33.37|30.73|33.7|31.06|33.19|30.55|0
1678734000000|2023-03-13 19:00:00|33.29|30.65|34.22|31.58|34.22|31.58|32.94|30.3|0
1678734300000|2023-03-13 19:05:00|34.19|31.55|34.09|31.45|34.32|31.68|33.14|30.5|0
1678734600000|2023-03-13 19:10:00|34.11|31.47|33.99|31.35|35.04|32.4|33.61|30.97|0
1678734900000|2023-03-13 19:15:00|33.94|31.3|34.72|32.08|34.72|32.08|33.79|31.15|0
1678735200000|2023-03-13 19:20:00|34.7|32.06|36.03|33.39|36.2|33.56|34.67|32.03|0
1678735500000|2023-03-13 19:25:00|36.11|33.47|36.05|33.19|37.13|34.27|36.03|33.19|0
1678735800000|2023-03-13 19:30:00|35.97|33.11|35.33|32.47|36.08|33.22|35.14|32.28|0
1678736100000|2023-03-13 19:35:00|35.32|32.46|34.84|31.98|35.59|32.73|34.81|31.95|0
1678736400000|2023-03-13 19:40:00|34.89|32.03|34.97|32.11|35.31|32.45|34.15|31.29|0
1678736700000|2023-03-13 19:45:00|34.91|32.05|35.5|32.64|35.69|32.83|34.73|31.87|0
1678737000000|2023-03-13 19:50:00|35.51|32.65|36.26|33.4|36.35|33.49|35.51|32.65|0
1678737300000|2023-03-13 19:55:00|36.04|33.18|38.65|35.57|38.71|35.63|36.04|33.18|0
1678737600000|2023-03-13 20:00:00|36.69|33.61|36.66|33.58|37.06|33.98|36.47|33.39|0
1678737900000|2023-03-13 20:05:00|36.69|33.61|36.22|33.14|36.75|33.67|36.03|32.95|0
1678738200000|2023-03-13 20:10:00|36.17|33.09|36.3|33.22|36.44|33.36|36.17|33.09|0
1678738500000|2023-03-13 20:15:00|36.72|32.8|36.38|33.3|36.87|33.36|36.3|32.54|0
1678738800000|2023-03-13 20:20:00|36.41|33.33|36.67|33.59|36.71|33.63|36.35|33.27|0
1678739100000|2023-03-13 20:25:00|36.66|33.58|36.76|33.68|36.79|33.71|36.63|33.55|0
1678739400000|2023-03-13 20:30:00|36.75|33.67|36.8|33.72|36.8|33.72|36.68|33.6|0
1678739700000|2023-03-13 20:35:00|36.82|33.74|36.44|33.36|36.82|33.74|36.29|33.21|0
1678740000000|2023-03-13 20:40:00|36.43|33.35|36.67|33.59|36.73|33.65|36.43|33.35|0
1678740300000|2023-03-13 20:45:00|36.65|33.57|36.14|33.06|36.65|33.57|36.12|33.04|0
1678740600000|2023-03-13 20:50:00|36.15|33.07|36.18|33.1|36.4|33.32|36.12|33.04|0
1678740900000|2023-03-13 20:55:00|36.15|33.07|36.27|33.19|36.35|33.27|36.05|32.97|0
1678741200000|2023-03-13 21:00:00|36.26|33.18|36.27|33.19|36.28|33.2|36.2|33.12|0
1678741500000|2023-03-13 21:05:00|36.25|33.17|36.25|33.17|36.26|33.18|36.24|33.16|0
1678741800000|2023-03-13 21:10:00|36.26|33.18|36.27|33.19|36.27|33.19|36.26|33.18|0
1678742100000|2023-03-13 21:15:00|36.28|33.2|36.26|33.18|36.3|33.22|36.26|33.18|0
1678742400000|2023-03-13 21:20:00|36.27|33.19|36.31|33.23|36.33|33.25|36.26|33.18|0
1678742700000|2023-03-13 21:25:00|36.32|33.24|36.38|33.3|36.38|33.3|36.3|33.22|0
1678743000000|2023-03-13 21:30:00|36.34|33.26|36.35|33.27|36.37|33.29|36.33|33.25|0
1678743300000|2023-03-13 21:35:00|36.34|33.26|36.28|33.2|36.34|33.26|36.28|33.2|0
1678743600000|2023-03-13 21:40:00|36.27|33.19|36.24|33.16|36.29|33.21|36.2|33.12|0
1678743900000|2023-03-13 21:45:00|36.22|33.14|36.25|33.17|36.25|33.17|36.21|33.13|0
1678744500000|2023-03-13 21:55:00|36.24|33.16|36.25|33.17|36.29|33.21|36.22|33.14|0
1678744800000|2023-03-13 22:00:00|36.28|33.2|36.04|32.96|36.28|33.2|35.75|32.67|0
1678745100000|2023-03-13 22:05:00|36.11|33.03|36.28|33.2|36.67|33.59|36.06|32.98|0
1678745400000|2023-03-13 22:10:00|36.27|33.19|36.28|33.2|36.47|33.39|36.13|33.05|0
1678745700000|2023-03-13 22:15:00|36.29|33.21|36.39|33.31|36.41|33.33|36.14|33.06|0
1678746000000|2023-03-13 22:20:00|36.37|33.29|36.03|32.95|36.46|33.38|35.97|32.89|0
1678746300000|2023-03-13 22:25:00|36.06|32.98|35.59|32.51|36.25|33.17|35.59|32.51|0
1678746600000|2023-03-13 22:30:00|35.62|32.54|35.69|32.61|35.84|32.76|35.54|32.46|0
1678746900000|2023-03-13 22:35:00|35.67|32.59|35.64|32.56|35.7|32.62|35.56|32.48|0
1678747200000|2023-03-13 22:40:00|35.63|32.55|35.75|32.67|35.76|32.68|35.56|32.48|0
1678747500000|2023-03-13 22:45:00|35.78|32.7|35.83|32.75|35.83|32.75|35.69|32.61|0
1678747800000|2023-03-13 22:50:00|35.8|32.72|35.68|32.6|35.85|32.77|35.68|32.6|0
1678748100000|2023-03-13 22:55:00|35.69|32.61|35.53|32.45|35.74|32.66|35.5|32.42|0
1678748400000|2023-03-13 23:00:00|35.5|32.42|35.55|32.47|35.82|32.74|35.47|32.39|0
1678748700000|2023-03-13 23:05:00|35.58|32.5|35.6|32.52|35.68|32.6|35.51|32.43|0
1678749000000|2023-03-13 23:10:00|35.63|32.55|35.65|32.57|35.74|32.66|35.57|32.49|0
1678749300000|2023-03-13 23:15:00|35.63|32.55|35.6|32.52|35.75|32.67|35.57|32.49|0
1678749600000|2023-03-13 23:20:00|35.59|32.51|35.77|32.69|35.79|32.71|35.52|32.44|0
1678749900000|2023-03-13 23:25:00|35.79|32.71|36.33|33.25|36.48|33.4|35.77|32.69|0
1678750200000|2023-03-13 23:30:00|36.3|33.22|36.22|33.14|36.41|33.33|36.19|33.11|0
1678750500000|2023-03-13 23:35:00|36.24|33.16|36.05|32.97|36.24|33.16|36|32.92|0
1678750800000|2023-03-13 23:40:00|36.08|33|35.97|32.89|36.08|33|35.86|32.78|0
1678751100000|2023-03-13 23:45:00|35.99|32.91|35.91|32.83|36.08|33|35.86|32.78|0
1678751400000|2023-03-13 23:50:00|35.88|32.8|36.32|33.24|36.32|33.24|35.83|32.75|0
1678751700000|2023-03-13 23:55:00|36.26|33.18|36.48|33.4|36.5|33.42|36.15|33.07|0
1678667100000|2023-03-13 00:25:00|26.6|22.96|26.38|22.74|26.61|22.97|26.35|22.71|0
1678667400000|2023-03-13 00:30:00|26.4|22.76|26.4|22.76|26.52|22.88|26.29|22.65|0
1678667700000|2023-03-13 00:35:00|26.41|22.77|26.82|23.18|26.88|23.24|26.41|22.77|0
1678668000000|2023-03-13 00:40:00|26.84|23.2|26.95|23.31|27.18|23.54|26.84|23.2|0
1678668300000|2023-03-13 00:45:00|26.94|23.3|26.84|23.2|27.18|23.54|26.78|23.14|0
1678668600000|2023-03-13 00:50:00|26.86|23.22|26.99|23.35|27.09|23.45|26.84|23.2|0
1678668900000|2023-03-13 00:55:00|26.96|23.32|27.04|23.4|27.11|23.47|26.93|23.29|0
1678669200000|2023-03-13 01:00:00|27.05|23.41|26.83|23.19|27.3|23.66|26.68|23.04|0
1678669500000|2023-03-13 01:05:00|26.84|23.2|27.35|23.71|27.35|23.71|26.84|23.2|0
1678669800000|2023-03-13 01:10:00|27.37|23.73|27.68|24.04|27.7|24.06|27.36|23.72|0
1678670100000|2023-03-13 01:15:00|27.67|24.03|27.33|23.69|27.7|24.06|27.33|23.69|0
1678670400000|2023-03-13 01:20:00|27.32|23.68|26.54|22.9|27.45|23.81|26.48|22.84|0
1678670700000|2023-03-13 01:25:00|26.53|22.89|26.36|22.72|26.55|22.91|26.19|22.55|0
1678671000000|2023-03-13 01:30:00|26.38|22.74|26.75|23.11|26.8|23.16|26.33|22.69|0
1678671300000|2023-03-13 01:35:00|26.76|23.12|26.75|23.11|26.95|23.31|26.73|23.09|0
1678671600000|2023-03-13 01:40:00|26.77|23.13|26.41|22.77|26.77|23.13|26.32|22.68|0
1678671900000|2023-03-13 01:45:00|26.43|22.79|26.36|22.72|26.54|22.9|26.21|22.57|0
1678672200000|2023-03-13 01:50:00|26.38|22.74|26.65|23.01|26.7|23.06|26.32|22.68|0
1678672500000|2023-03-13 01:55:00|26.66|23.02|26.49|22.85|26.81|23.17|26.45|22.81|0
1678672800000|2023-03-13 02:00:00|26.46|22.82|26.23|22.59|26.65|23.01|26.1|22.46|0
1678673100000|2023-03-13 02:05:00|26.21|22.57|26.18|22.54|26.27|22.63|26|22.36|0
1678673400000|2023-03-13 02:10:00|26.17|22.53|26.01|22.37|26.31|22.67|26.01|22.37|0
1678673700000|2023-03-13 02:15:00|26.03|22.39|25.97|22.33|26.28|22.64|25.95|22.31|0
1678674000000|2023-03-13 02:20:00|25.95|22.31|25.63|21.99|26.05|22.41|25.55|21.91|0
1678674300000|2023-03-13 02:25:00|25.65|22.01|25.5|21.86|25.68|22.04|25.3|21.66|0
1678674600000|2023-03-13 02:30:00|25.49|21.85|24.95|21.31|25.49|21.85|24.78|21.14|0
1678674900000|2023-03-13 02:35:00|25.02|21.38|24.96|21.32|25.17|21.53|24.62|20.98|0
1678675200000|2023-03-13 02:40:00|24.99|21.35|24.91|21.27|25.24|21.6|24.82|21.18|0
1678675500000|2023-03-13 02:45:00|24.87|21.23|24.99|21.35|25.16|21.52|24.75|21.11|0
1678675800000|2023-03-13 02:50:00|24.98|21.34|24.79|21.15|24.98|21.34|24.73|21.09|0
1678676100000|2023-03-13 02:55:00|24.81|21.17|24.73|21.09|24.86|21.22|24.63|20.99|0
1678676400000|2023-03-13 03:00:00|24.72|21.08|24.68|21.04|24.82|21.18|24.68|21.04|0
1678676700000|2023-03-13 03:05:00|24.7|21.06|24.51|20.87|24.82|21.18|24.42|20.78|0
1678677000000|2023-03-13 03:10:00|24.48|20.84|24.48|20.84|24.56|20.92|24.44|20.8|0
1678677300000|2023-03-13 03:15:00|24.49|20.85|24.54|20.9|24.56|20.92|24.42|20.78|0
1678677600000|2023-03-13 03:20:00|24.57|20.93|24.6|20.96|24.8|21.16|24.57|20.93|0
1678677900000|2023-03-13 03:25:00|24.58|20.94|24.64|21|24.68|21.04|24.58|20.94|0
1678678200000|2023-03-13 03:30:00|24.63|20.99|24.73|21.09|24.84|21.2|24.63|20.99|0
1678678500000|2023-03-13 03:35:00|24.74|21.1|24.46|20.82|24.78|21.14|24.26|20.62|0
1678678800000|2023-03-13 03:40:00|24.47|20.83|24.49|20.85|24.51|20.87|24.39|20.75|0
1678679100000|2023-03-13 03:45:00|24.48|20.84|24.61|20.97|24.63|20.99|24.41|20.77|0
1678679400000|2023-03-13 03:50:00|24.59|20.95|24.6|20.96|24.61|20.97|24.54|20.9|0
1678679700000|2023-03-13 03:55:00|24.59|20.95|24.69|21.05|24.69|21.05|24.57|20.93|0
1678680000000|2023-03-13 04:00:00|24.68|21.04|24.54|20.9|24.69|21.05|24.45|20.81|0
1678680300000|2023-03-13 04:05:00|24.52|20.88|24.62|20.98|24.68|21.04|24.52|20.88|0
1678680600000|2023-03-13 04:10:00|24.64|21|24.63|20.99|24.71|21.07|24.62|20.98|0
1678680900000|2023-03-13 04:15:00|24.64|21|24.7|21.06|24.72|21.08|24.64|21|0
1678681200000|2023-03-13 04:20:00|24.69|21.05|24.66|21.02|24.7|21.06|24.58|20.94|0
1678681500000|2023-03-13 04:25:00|24.68|21.04|24.76|21.12|24.76|21.12|24.68|21.04|0
1678681800000|2023-03-13 04:30:00|24.74|21.1|24.77|21.13|24.9|21.26|24.74|21.1|0
1678682100000|2023-03-13 04:35:00|24.76|21.12|24.8|21.16|24.85|21.21|24.73|21.09|0
1678682400000|2023-03-13 04:40:00|24.81|21.17|24.88|21.24|24.88|21.24|24.77|21.13|0
1678682700000|2023-03-13 04:45:00|24.83|21.19|24.81|21.17|24.85|21.21|24.79|21.15|0
1678683000000|2023-03-13 04:50:00|24.79|21.15|24.83|21.19|24.83|21.19|24.69|21.05|0
1678683300000|2023-03-13 04:55:00|24.82|21.18|24.78|21.14|24.94|21.3|24.76|21.12|0
1678683600000|2023-03-13 05:00:00|24.77|21.13|24.87|21.23|24.91|21.27|24.77|21.13|0
1678683900000|2023-03-13 05:05:00|24.86|21.22|24.82|21.18|24.93|21.29|24.78|21.14|0
1678684200000|2023-03-13 05:10:00|24.8|21.16|24.72|21.08|24.9|21.26|24.71|21.07|0
1678684500000|2023-03-13 05:15:00|24.74|21.1|24.53|20.89|24.74|21.1|24.5|20.86|0
1678684800000|2023-03-13 05:20:00|24.54|20.9|24.62|20.98|24.66|21.02|24.54|20.9|0
1678685100000|2023-03-13 05:25:00|24.64|21|24.74|21.1|24.77|21.13|24.64|21|0
1678685400000|2023-03-13 05:30:00|24.73|21.09|24.8|21.16|24.92|21.28|24.72|21.08|0
1678685700000|2023-03-13 05:35:00|24.79|21.15|24.88|21.24|24.9|21.26|24.76|21.12|0
1678686000000|2023-03-13 05:40:00|24.87|21.23|24.56|20.92|24.87|21.23|24.55|20.91|0
1678686300000|2023-03-13 05:45:00|24.52|20.88|24.25|20.61|24.53|20.89|24.25|20.61|0
1678686600000|2023-03-13 05:50:00|24.26|20.62|24.35|20.71|24.37|20.73|24.24|20.6|0
1678686900000|2023-03-13 05:55:00|24.37|20.73|24.37|20.73|24.45|20.81|24.33|20.69|0
1678687200000|2023-03-13 06:00:00|24.38|20.74|24.31|20.67|24.42|20.78|24.29|20.65|0
1678687500000|2023-03-13 06:05:00|23.94|21.08|23.81|20.95|23.94|21.08|23.76|20.9|0
1678687800000|2023-03-13 06:10:00|23.82|20.96|23.76|20.9|23.85|20.99|23.69|20.83|0
1678688100000|2023-03-13 06:15:00|23.74|20.88|23.97|21.11|24.01|21.15|23.7|20.84|0
1678688400000|2023-03-13 06:20:00|23.99|21.13|23.67|20.81|23.99|21.13|23.61|20.75|0
1678688700000|2023-03-13 06:25:00|23.7|20.84|23.63|20.77|23.75|20.89|23.61|20.75|0
1678689000000|2023-03-13 06:30:00|23.65|20.79|23.79|20.93|23.87|21.01|23.59|20.73|0
1678689300000|2023-03-13 06:35:00|23.8|20.94|23.78|20.92|23.87|21.01|23.75|20.89|0
1678689600000|2023-03-13 06:40:00|23.77|20.91|23.63|20.77|23.8|20.94|23.63|20.77|0
1678689900000|2023-03-13 06:45:00|23.64|20.78|23.37|20.51|23.67|20.81|23.37|20.51|0
1678690200000|2023-03-13 06:50:00|23.39|20.53|23.31|20.45|23.46|20.6|23.22|20.36|0
1678690500000|2023-03-13 06:55:00|23.29|20.43|23.54|20.68|23.54|20.68|23.29|20.43|0
1678690800000|2023-03-13 07:00:00|23.53|20.67|23.94|21.08|24.06|21.2|23.44|20.58|0
1678691100000|2023-03-13 07:05:00|23.96|21.1|26.17|23.31|28.08|25.22|23.96|21.1|0
1678691400000|2023-03-13 07:10:00|26.15|23.29|26.54|23.68|26.54|23.68|24.97|22.11|0
1678691700000|2023-03-13 07:15:00|26.56|23.7|26.54|23.68|26.73|23.87|26.52|23.66|0
1678692000000|2023-03-13 07:20:00|26.51|23.65|26.32|23.46|26.54|23.68|26.26|23.4|0
1678692300000|2023-03-13 07:25:00|26.3|23.44|26.8|23.94|26.84|23.98|26.3|23.44|0
1678692600000|2023-03-13 07:30:00|26.81|23.95|26.79|23.93|26.87|24.01|26.56|23.7|0
1678692900000|2023-03-13 07:35:00|26.78|23.92|26.61|23.75|26.87|24.01|26.61|23.75|0
1678693200000|2023-03-13 07:40:00|26.63|23.77|26.17|23.97|26.63|24.04|26.15|23.56|0
1678693500000|2023-03-13 07:45:00|26.15|23.95|26.28|24.08|26.29|24.09|26.04|23.84|0
1678693800000|2023-03-13 07:50:00|26.3|24.1|26.25|24.05|26.3|24.1|26.14|23.94|0
1678694100000|2023-03-13 07:55:00|26.27|24.07|25.69|23.49|26.33|24.13|25.65|23.45|0
1678694400000|2023-03-13 08:00:00|25.62|23.42|26.35|24.15|26.35|24.15|25.62|23.42|0
1678694700000|2023-03-13 08:05:00|26.33|24.13|26.39|24.19|26.47|24.27|26.27|24.07|0
1678695000000|2023-03-13 08:10:00|26.37|24.17|25.9|23.7|26.42|24.22|25.71|23.51|0
1678695300000|2023-03-13 08:15:00|25.92|23.72|26.23|24.03|26.26|24.06|25.64|23.44|0
1678695600000|2023-03-13 08:20:00|26.22|24.02|26|23.8|26.35|24.15|25.89|23.69|0
1678695900000|2023-03-13 08:25:00|26.01|23.81|26.85|24.65|26.87|24.67|25.87|23.67|0
1678696200000|2023-03-13 08:30:00|26.82|24.62|27.25|25.05|27.38|25.18|26.71|24.51|0
1678696500000|2023-03-13 08:35:00|27.23|25.03|27.9|25.7|28.11|25.91|25.99|23.79|0
1678696800000|2023-03-13 08:40:00|27.93|25.73|28.18|25.98|28.22|26.02|27.77|25.57|0
1678697100000|2023-03-13 08:45:00|28.16|25.96|28.75|26.55|28.75|26.55|28.16|25.96|0
1678697400000|2023-03-13 08:50:00|28.79|26.59|30.26|28.06|30.38|28.18|28.75|26.55|0
1678697700000|2023-03-13 08:55:00|30.17|27.97|30.8|28.6|30.8|28.6|30.05|27.85|0
1678698000000|2023-03-13 09:00:00|30.86|28.66|31.82|28.96|31.92|29.06|30.86|28.12|0
1678698300000|2023-03-13 09:05:00|31.84|28.98|31.57|28.71|31.89|29.03|31.24|28.38|0
1678698600000|2023-03-13 09:10:00|31.59|28.73|31.39|28.53|32.09|29.23|31.32|28.46|0
1678698900000|2023-03-13 09:15:00|31.44|28.58|32.31|29.45|32.31|29.45|31.39|28.53|0
1678699200000|2023-03-13 09:20:00|32.29|29.43|33.26|30.4|33.63|30.77|32.19|29.33|0
1678699500000|2023-03-13 09:25:00|33.29|30.43|35.13|32.27|35.15|32.29|33.29|30.43|0
1678699800000|2023-03-13 09:30:00|35.15|32.29|35.43|32.57|36.04|33.18|35.1|32.24|0
1678700100000|2023-03-13 09:35:00|35.66|32.8|36.35|33.27|37.24|34.16|35.23|32.31|0
1678700400000|2023-03-13 09:40:00|36.22|33.14|35.13|32.38|36.31|33.23|35.13|32.12|0
1678700700000|2023-03-13 09:45:00|35.16|32.41|34.72|31.97|35.16|32.41|34.15|31.4|0
1678701000000|2023-03-13 09:50:00|34.6|31.85|35.13|32.38|35.27|32.52|34.44|31.69|0
1678701300000|2023-03-13 09:55:00|35.18|32.43|35.96|33.21|36.07|33.32|35.18|32.43|0
1678701600000|2023-03-13 10:00:00|35.99|33.24|34.93|32.18|36.06|33.31|34.93|32.18|0
1678701900000|2023-03-13 10:05:00|34.86|32.11|35.79|33.04|36.12|33.37|34.78|32.03|0
1678702200000|2023-03-13 10:10:00|35.74|32.99|36.27|33.52|36.37|33.62|35.51|32.76|0
1678702500000|2023-03-13 10:15:00|36.26|33.51|36.12|33.37|36.64|33.89|35.97|33.22|0
1678702800000|2023-03-13 10:20:00|36.09|33.34|35.87|33.12|36.09|33.34|35.38|32.63|0
1678703100000|2023-03-13 10:25:00|35.84|33.09|35.46|32.71|35.84|33.09|35.27|32.52|0
1678703400000|2023-03-13 10:30:00|35.43|32.68|35.27|32.52|35.84|33.09|34.94|32.19|0
1678703700000|2023-03-13 10:35:00|35.3|32.55|35.24|32.71|35.43|32.9|35.1|32.44|0
1678704000000|2023-03-13 10:40:00|35.26|32.73|35.7|33.17|35.7|33.17|35.08|32.55|0
1678704300000|2023-03-13 10:45:00|35.78|33.25|34.89|32.36|36.1|33.57|34.87|32.34|0
1678704600000|2023-03-13 10:50:00|34.94|32.41|34.72|32.19|35.49|32.96|34.7|32.17|0
1678704900000|2023-03-13 10:55:00|34.75|32.22|34.01|31.48|34.78|32.25|33.45|30.92|0
1678705200000|2023-03-13 11:00:00|33.94|31.41|32.5|29.97|34.01|31.48|32.41|29.88|0
1678705500000|2023-03-13 11:05:00|32.48|29.95|32.93|30.4|33.2|30.67|32.46|29.93|0
1678705800000|2023-03-13 11:10:00|33.08|30.55|33.7|31.17|33.93|31.4|33.08|30.55|0
1678706100000|2023-03-13 11:15:00|33.75|31.22|34.03|31.5|34.16|31.63|33.61|31.08|0
1678706400000|2023-03-13 11:20:00|34.06|31.53|34.66|32.13|34.66|32.13|34.03|31.5|0
1678706700000|2023-03-13 11:25:00|34.69|32.16|34.95|32.42|35.41|32.88|34.58|32.05|0
1678707000000|2023-03-13 11:30:00|34.96|32.43|35.08|32.55|35.22|32.69|34.37|31.84|0
1678707300000|2023-03-13 11:35:00|35.11|32.58|35.19|32.66|35.38|32.85|34.81|32.28|0
1678707600000|2023-03-13 11:40:00|35.24|32.71|36.15|33.62|36.26|33.73|35.24|32.71|0
1678707900000|2023-03-13 11:45:00|36.12|33.59|35.88|33.35|36.26|33.73|35.73|33.2|0
1678708200000|2023-03-13 11:50:00|35.86|33.33|36.92|34.39|36.95|34.42|35.73|33.2|0
1678708500000|2023-03-13 11:55:00|36.94|34.41|36.58|34.05|37.04|34.51|35.83|33.3|0
1678708800000|2023-03-13 12:00:00|36.61|34.08|37.09|34.56|37.14|34.61|35.93|33.4|0
1678709100000|2023-03-13 12:05:00|37.23|34.7|38.24|35.71|38.42|35.89|37.23|34.7|0
1678709400000|2023-03-13 12:10:00|38.29|35.76|38.56|36.03|39.91|37.38|38.22|35.69|0
1678709700000|2023-03-13 12:15:00|38.53|36|39.51|36.98|39.89|37.36|37.41|34.88|0
1678710000000|2023-03-13 12:20:00|39.48|36.95|38.84|36.31|39.48|36.95|38.41|35.88|0
1678710300000|2023-03-13 12:25:00|38.85|36.32|39.18|36.65|39.71|37.18|38.75|36.22|0
1678710600000|2023-03-13 12:30:00|39.27|36.74|39.96|37.43|40.12|37.59|38.81|36.28|0
1678710900000|2023-03-13 12:35:00|39.92|37.39|41.27|38.74|41.89|39.36|39.92|37.39|0
1678711200000|2023-03-13 12:40:00|41.33|38.8|42.29|39.76|42.41|39.88|41.24|38.71|0
1678711500000|2023-03-13 12:45:00|42.38|39.85|43.94|41.41|44.26|41.73|42.38|39.85|0
1678711800000|2023-03-13 12:50:00|43.75|41.22|44.16|41.63|44.16|41.63|40.63|38.1|0
1678712100000|2023-03-13 12:55:00|44.1|41.57|40.85|38.32|44.12|41.59|40.45|37.92|0
1678712400000|2023-03-13 13:00:00|40.64|38.11|41|38.47|42.1|39.57|40.31|37.78|0
1678712700000|2023-03-13 13:05:00|41.12|38.59|40.82|38.29|41.66|39.13|40.52|37.99|0
1678713000000|2023-03-13 13:10:00|40.91|38.38|40.79|38.26|41.06|38.53|40.12|37.59|0
1678713300000|2023-03-13 13:15:00|40.91|38.38|40.85|38.32|40.98|38.45|40.07|37.54|0
1678713600000|2023-03-13 13:20:00|40.76|38.23|41.04|38.51|41.3|38.77|40.47|37.94|0
1678713900000|2023-03-13 13:25:00|41.15|38.62|43.03|40.5|43.28|40.75|41.15|38.62|0
1678714200000|2023-03-13 13:30:00|42.93|40.4|45.77|43.24|45.84|43.31|41.45|38.92|0
1678714500000|2023-03-13 13:35:00|46.19|43.66|46.65|44.12|47.45|44.92|46.12|43.59|0
1678714800000|2023-03-13 13:40:00|46.32|43.79|46.19|43.66|47.45|44.92|45.86|43.33|0
1678715100000|2023-03-13 13:45:00|46.18|43.65|42.62|40.09|46.43|43.9|42.35|39.82|0
1678715400000|2023-03-13 13:50:00|42.56|40.03|40.05|37.19|42.56|40.03|39.15|36.29|0
1678715700000|2023-03-13 13:55:00|40.08|37.22|39.26|36.4|40.64|37.78|38.47|35.61|0
1678716000000|2023-03-13 14:00:00|39.4|36.54|39.1|36.24|40.13|37.27|38.77|35.91|0
1678716300000|2023-03-13 14:05:00|39.2|36.34|37.69|34.83|40.47|37.61|37.36|34.5|0
1678716600000|2023-03-13 14:10:00|37.62|34.76|38.75|35.89|39.4|36.54|37.31|34.45|0
1678716900000|2023-03-13 14:15:00|38.88|36.02|41.91|39.05|42.31|39.45|38.7|35.84|0
1678717200000|2023-03-13 14:20:00|41.92|39.06|40.99|38.13|42.09|39.23|40.23|37.37|0
1678717500000|2023-03-13 14:25:00|40.75|37.89|41.99|39.13|42.24|39.38|40.75|37.89|0
1678717800000|2023-03-13 14:30:00|42.02|39.16|39.46|36.82|42.02|39.16|39.39|36.53|0
1678718100000|2023-03-13 14:35:00|39.38|36.74|39.39|36.75|40.72|38.08|39.12|36.48|0
1678718400000|2023-03-13 14:40:00|39.33|36.69|39.96|37.32|41.08|38.44|39.12|36.48|0
1678718700000|2023-03-13 14:45:00|39.88|37.24|38.91|36.27|40.02|37.38|38.33|35.69|0
1678719000000|2023-03-13 14:50:00|38.73|36.09|39.82|37.18|40.8|38.16|38.49|35.85|0
1678719300000|2023-03-13 14:55:00|39.62|36.98|37.3|34.66|39.69|37.05|37.08|34.44|0
1678719600000|2023-03-13 15:00:00|37.05|34.41|37.1|34.46|37.67|35.03|35.76|33.12|0
1678719900000|2023-03-13 15:05:00|37.13|34.49|36.55|33.91|37.26|34.62|35.97|33.33|0
1678720200000|2023-03-13 15:10:00|36.6|33.96|36.05|33.41|36.6|33.96|35|32.36|0
1678720500000|2023-03-13 15:15:00|36.09|33.45|34.27|31.63|36.09|33.45|33.8|31.16|0
1678720800000|2023-03-13 15:20:00|34.28|31.64|34.54|31.9|35.17|32.53|33.65|31.01|0
1678721100000|2023-03-13 15:25:00|34.6|31.96|33.33|30.69|34.69|32.05|33.22|30.58|0
1678721400000|2023-03-13 15:30:00|33.3|30.66|34.41|31.77|34.56|31.92|33.23|30.59|0
1678721700000|2023-03-13 15:35:00|34.34|31.7|35.04|32.4|35.36|32.72|34.34|31.7|0
1678722000000|2023-03-13 15:40:00|34.85|32.21|34.95|32.31|34.95|32.31|34.72|32.08|0
1678722300000|2023-03-13 15:45:00|34.93|32.29|34.07|31.43|35.53|32.89|33.89|31.25|0
1678722600000|2023-03-13 15:50:00|34.17|31.53|35.35|32.71|35.4|32.76|33.97|31.33|0
1678722900000|2023-03-13 15:55:00|36.14|33.5|33.45|30.81|36.14|33.5|33.45|30.81|0
1678723200000|2023-03-13 16:00:00|33.43|30.79|33.94|31.3|34.28|31.64|32.18|29.54|0
1678723500000|2023-03-13 16:05:00|33.86|31.22|32.74|30.1|34.04|31.4|32.72|30.08|0
1678723800000|2023-03-13 16:10:00|32.81|30.17|33.88|31.24|34.38|31.74|32.79|30.15|0
1678724100000|2023-03-13 16:15:00|33.91|31.27|34.14|31.5|34.22|31.58|33.07|30.43|0
1678724400000|2023-03-13 16:20:00|34.06|31.42|35.08|32.44|35.11|32.47|33.8|31.16|0
1678724700000|2023-03-13 16:25:00|35.06|32.42|34.71|32.07|35.29|32.65|34.47|31.83|0
1678725000000|2023-03-13 16:30:00|34.65|32.01|33.76|31.12|36.01|33.37|33.63|30.99|0
1678725300000|2023-03-13 16:35:00|33.81|31.17|34.6|31.96|35.14|32.5|33.58|30.94|0
1678725600000|2023-03-13 16:40:00|34.65|32.01|34.18|31.54|34.65|32.01|33.39|30.75|0
1678725900000|2023-03-13 16:45:00|34.33|31.69|35.8|33.16|35.95|33.31|33.87|31.23|0
1678726200000|2023-03-13 16:50:00|35.72|33.08|35.48|32.62|36.24|33.46|35.13|32.27|0
1678726500000|2023-03-13 16:55:00|35.45|32.59|36.09|33.23|36.61|33.75|35.22|32.36|0
1678726800000|2023-03-13 17:00:00|36.03|33.17|37.72|34.86|37.94|35.08|36.03|33.17|0
1678727100000|2023-03-13 17:05:00|37.83|34.97|36.98|34.12|38.23|35.37|36.92|34.06|0
1678727400000|2023-03-13 17:10:00|36.83|33.97|36.41|33.55|37.13|34.27|36.22|33.36|0
1678727700000|2023-03-13 17:15:00|36.49|33.63|36.3|33.44|36.93|34.07|35.76|32.9|0
1678728000000|2023-03-13 17:20:00|36.38|33.52|37.01|34.15|37.04|34.18|36.24|33.38|0
1678728300000|2023-03-13 17:25:00|37.04|34.18|36.76|33.9|37.31|34.45|36.51|33.65|0
1678728600000|2023-03-13 17:30:00|36.78|33.92|37.56|34.7|37.56|34.7|36.56|33.7|0
1678728900000|2023-03-13 17:35:00|37.59|34.73|35.56|32.7|37.7|34.84|35.22|32.36|0
1678729200000|2023-03-13 17:40:00|35.51|32.65|34.54|31.68|35.69|32.83|34.51|31.65|0
1678729500000|2023-03-13 17:45:00|34.51|31.65|34.96|32.1|35.06|32.2|34.41|31.55|0
1678729800000|2023-03-13 17:50:00|34.88|32.02|34.92|32.06|34.96|32.1|34.33|31.47|0
1678730100000|2023-03-13 17:55:00|34.9|32.04|34.38|31.52|34.93|32.07|34.17|31.31|0
1678730400000|2023-03-13 18:00:00|34.3|31.44|33.88|31.02|34.48|31.62|33.32|30.46|0
1678730700000|2023-03-13 18:05:00|33.86|31|34.26|31.62|34.26|31.62|33.57|30.93|0
1678731000000|2023-03-13 18:10:00|34.31|31.67|33.59|30.95|34.31|31.67|33.18|30.54|0
1678731300000|2023-03-13 18:15:00|33.54|30.9|33.33|30.69|33.59|30.95|32.93|30.29|0
1678731600000|2023-03-13 18:20:00|33.38|30.74|33.05|30.41|33.64|31|32.98|30.34|0
1678731900000|2023-03-13 18:25:00|32.95|30.31|33.35|30.71|33.77|31.13|32.59|29.95|0
1678732200000|2023-03-13 18:30:00|33.2|30.56|32.62|29.98|33.25|30.61|32.27|29.63|0
1678732500000|2023-03-13 18:35:00|32.59|29.95|33.68|31.04|34.1|31.46|32.59|29.95|0
1678732800000|2023-03-13 18:40:00|33.66|31.02|33.35|30.71|33.94|31.3|32.86|30.22|0
1678733100000|2023-03-13 18:45:00|33.37|30.73|33.63|30.99|34.02|31.38|33.34|30.7|0
1678733400000|2023-03-13 18:50:00|33.69|31.05|33.56|30.92|33.88|31.24|33.29|30.65|0
1678733700000|2023-03-13 18:55:00|33.45|30.81|33.37|30.73|33.7|31.06|33.19|30.55|0
1678734000000|2023-03-13 19:00:00|33.29|30.65|34.22|31.58|34.22|31.58|32.94|30.3|0
1678734300000|2023-03-13 19:05:00|34.19|31.55|34.09|31.45|34.32|31.68|33.14|30.5|0
1678734600000|2023-03-13 19:10:00|34.11|31.47|33.99|31.35|35.04|32.4|33.61|30.97|0
1678734900000|2023-03-13 19:15:00|33.94|31.3|34.72|32.08|34.72|32.08|33.79|31.15|0
1678735200000|2023-03-13 19:20:00|34.7|32.06|36.03|33.39|36.2|33.56|34.67|32.03|0
1678735500000|2023-03-13 19:25:00|36.11|33.47|36.05|33.19|37.13|34.27|36.03|33.19|0
1678735800000|2023-03-13 19:30:00|35.97|33.11|35.33|32.47|36.08|33.22|35.14|32.28|0
1678736100000|2023-03-13 19:35:00|35.32|32.46|34.84|31.98|35.59|32.73|34.81|31.95|0
1678736400000|2023-03-13 19:40:00|34.89|32.03|34.97|32.11|35.31|32.45|34.15|31.29|0
1678736700000|2023-03-13 19:45:00|34.91|32.05|35.5|32.64|35.69|32.83|34.73|31.87|0
1678737000000|2023-03-13 19:50:00|35.51|32.65|36.26|33.4|36.35|33.49|35.51|32.65|0
1678737300000|2023-03-13 19:55:00|36.04|33.18|38.65|35.57|38.71|35.63|36.04|33.18|0
1678737600000|2023-03-13 20:00:00|36.69|33.61|36.66|33.58|37.06|33.98|36.47|33.39|0
1678737900000|2023-03-13 20:05:00|36.69|33.61|36.22|33.14|36.75|33.67|36.03|32.95|0
1678738200000|2023-03-13 20:10:00|36.17|33.09|36.3|33.22|36.44|33.36|36.17|33.09|0
1678738500000|2023-03-13 20:15:00|36.72|32.8|36.38|33.3|36.87|33.36|36.3|32.54|0
1678738800000|2023-03-13 20:20:00|36.41|33.33|36.67|33.59|36.71|33.63|36.35|33.27|0
1678739100000|2023-03-13 20:25:00|36.66|33.58|36.76|33.68|36.79|33.71|36.63|33.55|0
1678739400000|2023-03-13 20:30:00|36.75|33.67|36.8|33.72|36.8|33.72|36.68|33.6|0
1678739700000|2023-03-13 20:35:00|36.82|33.74|36.44|33.36|36.82|33.74|36.29|33.21|0
1678740000000|2023-03-13 20:40:00|36.43|33.35|36.67|33.59|36.73|33.65|36.43|33.35|0
1678740300000|2023-03-13 20:45:00|36.65|33.57|36.14|33.06|36.65|33.57|36.12|33.04|0
1678740600000|2023-03-13 20:50:00|36.15|33.07|36.18|33.1|36.4|33.32|36.12|33.04|0
1678740900000|2023-03-13 20:55:00|36.15|33.07|36.27|33.19|36.35|33.27|36.05|32.97|0
1678741200000|2023-03-13 21:00:00|36.26|33.18|36.27|33.19|36.28|33.2|36.2|33.12|0
1678741500000|2023-03-13 21:05:00|36.25|33.17|36.25|33.17|36.26|33.18|36.24|33.16|0
1678741800000|2023-03-13 21:10:00|36.26|33.18|36.27|33.19|36.27|33.19|36.26|33.18|0
1678742100000|2023-03-13 21:15:00|36.28|33.2|36.26|33.18|36.3|33.22|36.26|33.18|0
1678742400000|2023-03-13 21:20:00|36.27|33.19|36.31|33.23|36.33|33.25|36.26|33.18|0
1678742700000|2023-03-13 21:25:00|36.32|33.24|36.38|33.3|36.38|33.3|36.3|33.22|0
1678743000000|2023-03-13 21:30:00|36.34|33.26|36.35|33.27|36.37|33.29|36.33|33.25|0
1678743300000|2023-03-13 21:35:00|36.34|33.26|36.28|33.2|36.34|33.26|36.28|33.2|0
1678743600000|2023-03-13 21:40:00|36.27|33.19|36.24|33.16|36.29|33.21|36.2|33.12|0
1678743900000|2023-03-13 21:45:00|36.22|33.14|36.25|33.17|36.25|33.17|36.21|33.13|0
1678744500000|2023-03-13 21:55:00|36.24|33.16|36.25|33.17|36.29|33.21|36.22|33.14|0
1678744800000|2023-03-13 22:00:00|36.28|33.2|36.04|32.96|36.28|33.2|35.75|32.67|0
1678745100000|2023-03-13 22:05:00|36.11|33.03|36.28|33.2|36.67|33.59|36.06|32.98|0
1678745400000|2023-03-13 22:10:00|36.27|33.19|36.28|33.2|36.47|33.39|36.13|33.05|0
1678745700000|2023-03-13 22:15:00|36.29|33.21|36.39|33.31|36.41|33.33|36.14|33.06|0
1678746000000|2023-03-13 22:20:00|36.37|33.29|36.03|32.95|36.46|33.38|35.97|32.89|0
1678746300000|2023-03-13 22:25:00|36.06|32.98|35.59|32.51|36.25|33.17|35.59|32.51|0
1678746600000|2023-03-13 22:30:00|35.62|32.54|35.69|32.61|35.84|32.76|35.54|32.46|0
1678746900000|2023-03-13 22:35:00|35.67|32.59|35.64|32.56|35.7|32.62|35.56|32.48|0
1678747200000|2023-03-13 22:40:00|35.63|32.55|35.75|32.67|35.76|32.68|35.56|32.48|0
1678747500000|2023-03-13 22:45:00|35.78|32.7|35.83|32.75|35.83|32.75|35.69|32.61|0
1678747800000|2023-03-13 22:50:00|35.8|32.72|35.68|32.6|35.85|32.77|35.68|32.6|0
1678748100000|2023-03-13 22:55:00|35.69|32.61|35.53|32.45|35.74|32.66|35.5|32.42|0
1678748400000|2023-03-13 23:00:00|35.5|32.42|35.55|32.47|35.82|32.74|35.47|32.39|0
1678748700000|2023-03-13 23:05:00|35.58|32.5|35.6|32.52|35.68|32.6|35.51|32.43|0
1678749000000|2023-03-13 23:10:00|35.63|32.55|35.65|32.57|35.74|32.66|35.57|32.49|0
1678749300000|2023-03-13 23:15:00|35.63|32.55|35.6|32.52|35.75|32.67|35.57|32.49|0
1678749600000|2023-03-13 23:20:00|35.59|32.51|35.77|32.69|35.79|32.71|35.52|32.44|0
1678749900000|2023-03-13 23:25:00|35.79|32.71|36.33|33.25|36.48|33.4|35.77|32.69|0
1678750200000|2023-03-13 23:30:00|36.3|33.22|36.22|33.14|36.41|33.33|36.19|33.11|0
1678750500000|2023-03-13 23:35:00|36.24|33.16|36.05|32.97|36.24|33.16|36|32.92|0
1678750800000|2023-03-13 23:40:00|36.08|33|35.97|32.89|36.08|33|35.86|32.78|0
1678751100000|2023-03-13 23:45:00|35.99|32.91|35.91|32.83|36.08|33|35.86|32.78|0
1678751400000|2023-03-13 23:50:00|35.88|32.8|36.32|33.24|36.32|33.24|35.83|32.75|0
1678751700000|2023-03-13 23:55:00|36.26|33.18|36.48|33.4|36.5|33.42|36.15|33.07|0
1678752000000|2023-03-14 00:00:00|36.43|33.35|36.56|33.48|36.7|33.62|36.37|33.29|0
1678752300000|2023-03-14 00:05:00|36.51|33.43|36.56|33.48|36.73|33.65|36.45|33.37|0
1678752600000|2023-03-14 00:10:00|36.57|33.49|36.27|33.19|36.64|33.56|36.06|32.98|0
1678752900000|2023-03-14 00:15:00|36.28|33.2|35.71|32.63|36.36|33.28|35.31|32.23|0
1678753200000|2023-03-14 00:20:00|35.74|32.66|35.79|32.71|35.87|32.79|35.64|32.56|0
1678753500000|2023-03-14 00:25:00|35.81|32.73|35.5|32.42|35.81|32.73|35.46|32.38|0
1678753800000|2023-03-14 00:30:00|35.49|32.41|35.54|32.46|35.57|32.49|35.27|32.19|0
1678754100000|2023-03-14 00:35:00|35.53|32.45|35.53|32.45|35.67|32.59|35.43|32.35|0
1678754400000|2023-03-14 00:40:00|35.55|32.47|35.67|32.59|35.86|32.78|35.43|32.35|0
1678754700000|2023-03-14 00:45:00|35.7|32.62|35.23|32.15|35.74|32.66|35.23|32.15|0
1678755000000|2023-03-14 00:50:00|35.21|32.13|35.45|32.37|35.53|32.45|35.21|32.13|0
1678755300000|2023-03-14 00:55:00|35.48|32.4|35.8|32.72|35.83|32.75|35.48|32.4|0
1678755600000|2023-03-14 01:00:00|35.77|32.69|35.73|32.65|35.84|32.76|35.56|32.48|0
1678755900000|2023-03-14 01:05:00|35.72|32.64|35.76|32.68|35.84|32.76|35.59|32.51|0
1678756200000|2023-03-14 01:10:00|35.74|32.66|35.77|32.69|35.84|32.76|35.58|32.5|0
1678756500000|2023-03-14 01:15:00|35.74|32.66|35.51|32.43|35.77|32.69|35.49|32.41|0
1678756800000|2023-03-14 01:20:00|35.49|32.41|35.27|32.19|35.49|32.41|35.09|32.01|0
1678757100000|2023-03-14 01:25:00|35.25|32.17|35.41|32.33|35.47|32.39|35.25|32.17|0
1678757400000|2023-03-14 01:30:00|35.44|32.36|35.54|32.46|35.64|32.56|35.27|32.19|0
1678757700000|2023-03-14 01:35:00|35.57|32.49|35.57|32.49|35.73|32.65|35.54|32.46|0
1678758000000|2023-03-14 01:40:00|35.58|32.5|35.61|32.53|36.05|32.97|35.48|32.4|0
1678758300000|2023-03-14 01:45:00|35.59|32.51|35.38|32.3|35.7|32.62|35.26|32.18|0
1678758600000|2023-03-14 01:50:00|35.54|32.46|35.59|32.51|35.6|32.52|35.4|32.32|0
1678758900000|2023-03-14 01:55:00|35.58|32.5|35.56|32.48|35.8|32.72|35.48|32.4|0
1678759200000|2023-03-14 02:00:00|35.52|32.44|35.12|32.04|35.56|32.48|35.02|31.94|0
1678759500000|2023-03-14 02:05:00|35.13|32.05|34.52|31.44|35.18|32.1|34.49|31.41|0
1678759800000|2023-03-14 02:10:00|34.47|31.39|34.44|31.36|34.62|31.54|34.41|31.33|0
1678760100000|2023-03-14 02:15:00|34.45|31.37|34.59|31.51|34.62|31.54|34.43|31.35|0
1678760400000|2023-03-14 02:20:00|34.62|31.54|34.46|31.38|34.62|31.54|34.41|31.33|0
1678760700000|2023-03-14 02:25:00|34.47|31.39|34.51|31.43|34.56|31.48|34.41|31.33|0
1678761000000|2023-03-14 02:30:00|34.46|31.38|34.61|31.53|34.75|31.67|34.46|31.38|0
1678761300000|2023-03-14 02:35:00|34.59|31.51|35.17|32.09|36.07|32.99|34.5|31.42|0
1678761600000|2023-03-14 02:40:00|35.19|32.11|35.22|32.14|35.3|32.22|35.19|32.11|0
1678761900000|2023-03-14 02:45:00|35.15|32.07|35.24|32.16|35.35|32.27|35.14|32.06|0
1678762200000|2023-03-14 02:50:00|35.27|32.19|35.24|32.16|35.27|32.19|35.12|32.04|0
1678762500000|2023-03-14 02:55:00|35.21|32.13|35.24|32.16|35.27|32.19|35.05|31.97|0
1678762800000|2023-03-14 03:00:00|35.21|32.13|35.5|32.42|35.52|32.44|35.16|32.08|0
1678763100000|2023-03-14 03:05:00|35.57|32.49|35.63|32.55|35.66|32.58|35.47|32.39|0
1678763400000|2023-03-14 03:10:00|35.62|32.54|35.28|32.2|35.63|32.55|35.24|32.16|0
1678763700000|2023-03-14 03:15:00|35.26|32.18|35.22|32.14|35.38|32.3|35.19|32.11|0
1678764000000|2023-03-14 03:20:00|35.23|32.15|35.07|31.99|35.23|32.15|34.99|31.91|0
1678764300000|2023-03-14 03:25:00|35.04|31.96|35.25|32.17|35.25|32.17|35.04|31.96|0
1678764600000|2023-03-14 03:30:00|35.21|32.13|35.02|31.94|35.37|32.29|34.98|31.9|0
1678764900000|2023-03-14 03:35:00|35.01|31.93|35.14|32.06|35.22|32.14|35.01|31.93|0
1678765200000|2023-03-14 03:40:00|35.11|32.03|35.02|31.94|35.14|32.06|34.98|31.9|0
1678765500000|2023-03-14 03:45:00|35.01|31.93|34.97|31.89|35.03|31.95|34.93|31.85|0
1678765800000|2023-03-14 03:50:00|34.98|31.9|34.98|31.9|35.03|31.95|34.92|31.84|0
1678766100000|2023-03-14 03:55:00|35|31.92|35.21|32.13|35.27|32.19|34.98|31.9|0
1678766400000|2023-03-14 04:00:00|35.19|32.11|35.18|32.1|35.26|32.18|35.05|31.97|0
1678766700000|2023-03-14 04:05:00|35.2|32.12|35.05|31.97|35.2|32.12|35.05|31.97|0
1678767000000|2023-03-14 04:10:00|35.08|32|35.15|32.07|35.15|32.07|35.01|31.93|0
1678767300000|2023-03-14 04:15:00|35.13|32.05|34.99|31.91|35.15|32.07|34.98|31.9|0
1678767600000|2023-03-14 04:20:00|35.01|31.93|34.99|31.91|35.07|31.99|34.94|31.86|0
1678767900000|2023-03-14 04:25:00|34.96|31.88|34.91|31.83|35.02|31.94|34.91|31.83|0
1678768200000|2023-03-14 04:30:00|34.93|31.85|34.99|31.91|35.04|31.96|34.91|31.83|0
1678768500000|2023-03-14 04:35:00|35|31.92|35.24|32.16|35.28|32.2|35|31.92|0
1678768800000|2023-03-14 04:40:00|35.25|32.17|35.22|32.14|35.27|32.19|35.12|32.04|0
1678769100000|2023-03-14 04:45:00|35.25|32.17|35.24|32.16|35.3|32.22|35.22|32.14|0
1678769400000|2023-03-14 04:50:00|35.27|32.19|35.32|32.24|35.4|32.32|35.24|32.16|0
1678769700000|2023-03-14 04:55:00|35.35|32.27|35.24|32.16|35.38|32.3|35.24|32.16|0
1678770000000|2023-03-14 05:00:00|35.25|32.17|35.21|32.13|35.37|32.29|35.16|32.08|0
1678770300000|2023-03-14 05:05:00|35.24|32.16|35.18|32.1|35.34|32.26|35.16|32.08|0
1678770600000|2023-03-14 05:10:00|35.2|32.12|35.22|32.14|35.25|32.17|34.93|31.85|0
1678770900000|2023-03-14 05:15:00|35.21|32.13|35.46|32.38|35.5|32.42|35.18|32.1|0
1678771200000|2023-03-14 05:20:00|35.44|32.36|35.52|32.44|35.55|32.47|35.34|32.26|0
1678771500000|2023-03-14 05:25:00|35.51|32.43|36.06|32.98|36.06|32.98|35.51|32.43|0
1678771800000|2023-03-14 05:30:00|36.09|33.01|35.75|32.67|36.14|33.06|35.68|32.6|0
1678772100000|2023-03-14 05:35:00|35.73|32.65|36.15|33.07|36.19|33.11|35.73|32.65|0
1678772400000|2023-03-14 05:40:00|36.16|33.08|36.19|33.11|36.34|33.26|36.1|33.02|0
1678772700000|2023-03-14 05:45:00|36.22|33.14|36.13|33.05|36.26|33.18|36|32.92|0
1678773000000|2023-03-14 05:50:00|36.15|33.07|36.25|33.17|36.25|33.17|36.04|32.96|0
1678773300000|2023-03-14 05:55:00|36.24|33.16|35.6|32.52|36.24|33.16|35.57|32.49|0
1678773600000|2023-03-14 06:00:00|35.61|32.53|35.76|32.68|35.79|32.71|35.57|32.49|0
1678773900000|2023-03-14 06:05:00|35.43|33.01|35.2|32.78|35.51|33.09|35.1|32.68|0
1678774200000|2023-03-14 06:10:00|35.18|32.76|36.3|33.88|36.44|34.02|35.12|32.7|0
1678774500000|2023-03-14 06:15:00|36.29|33.87|36.53|34.11|36.78|34.36|35.98|33.56|0
1678774800000|2023-03-14 06:20:00|36.45|34.03|36.12|33.7|36.62|34.2|35.95|33.53|0
1678775100000|2023-03-14 06:25:00|36.07|33.65|36.09|33.67|36.1|33.68|35.85|33.43|0
1678775400000|2023-03-14 06:30:00|36.06|33.64|36.14|33.72|36.17|33.75|35.87|33.45|0
1678775700000|2023-03-14 06:35:00|36.12|33.7|35.79|33.37|36.15|33.73|35.78|33.36|0
1678776000000|2023-03-14 06:40:00|35.84|33.42|36|33.58|36.26|33.84|35.74|33.32|0
1678776300000|2023-03-14 06:45:00|36.04|33.62|35.61|33.19|36.12|33.7|35.61|33.19|0
1678776600000|2023-03-14 06:50:00|35.6|33.18|35.81|33.39|35.94|33.52|35.6|33.18|0
1678776900000|2023-03-14 06:55:00|35.8|33.38|35.46|33.04|35.87|33.45|35.35|32.93|0
1678777200000|2023-03-14 07:00:00|35.43|33.01|34.87|32.45|35.43|33.01|34.8|32.38|0
1678777500000|2023-03-14 07:05:00|34.89|32.47|35.04|32.62|35.32|32.9|34.88|32.46|0
1678777800000|2023-03-14 07:10:00|35.05|32.63|35.01|32.59|35.08|32.66|34.65|32.23|0
1678778100000|2023-03-14 07:15:00|34.98|32.56|35.61|33.19|35.7|33.28|34.98|32.56|0
1678778400000|2023-03-14 07:20:00|35.6|33.18|35.37|32.95|35.61|33.19|35.29|32.87|0
1678778700000|2023-03-14 07:25:00|35.38|32.96|35.75|33.33|36.12|33.7|35.35|32.93|0
1678779000000|2023-03-14 07:30:00|35.77|33.35|35.39|32.97|35.95|33.53|35.39|32.97|0
1678779300000|2023-03-14 07:35:00|35.38|32.96|35.4|32.98|35.47|33.05|35.04|32.62|0
1678779600000|2023-03-14 07:40:00|35.5|33.08|35.48|33.06|35.58|33.16|35.29|32.87|0
1678779900000|2023-03-14 07:45:00|35.52|33.1|35.68|33.26|35.87|33.45|35.48|33.06|0
1678780200000|2023-03-14 07:50:00|35.66|33.24|35.73|33.31|35.82|33.4|35.61|33.19|0
1678780500000|2023-03-14 07:55:00|35.78|33.36|35.38|32.96|35.8|33.38|35.22|32.8|0
1678780800000|2023-03-14 08:00:00|35.37|32.95|35.5|33.08|35.5|33.08|34.84|32.42|0
1678781100000|2023-03-14 08:05:00|35.47|33.05|35.05|32.63|35.57|33.15|34.67|32.25|0
1678781400000|2023-03-14 08:10:00|35.03|32.61|34.86|32.44|35.67|33.25|34.86|32.44|0
1678781700000|2023-03-14 08:15:00|34.89|32.47|35.4|32.98|35.6|33.18|34.62|32.2|0
1678782000000|2023-03-14 08:20:00|35.43|33.01|35.42|33|35.61|33.19|35.15|32.73|0
1678782300000|2023-03-14 08:25:00|35.5|33.08|34.78|32.36|35.61|33.19|34.74|32.32|0
1678782600000|2023-03-14 08:30:00|34.88|32.46|34.79|32.37|35.03|32.61|34.63|32.21|0
1678782900000|2023-03-14 08:35:00|34.8|32.38|34.53|32.11|34.84|32.42|34.35|31.93|0
1678783200000|2023-03-14 08:40:00|34.55|32.13|34.66|32.24|34.72|32.3|34.38|31.96|0
1678783500000|2023-03-14 08:45:00|34.92|32.5|34.39|31.97|34.98|32.56|34.31|31.89|0
1678783800000|2023-03-14 08:50:00|34.37|31.95|34.53|32.11|34.74|32.32|34.29|31.87|0
1678784100000|2023-03-14 08:55:00|34.5|32.08|34.13|31.71|34.5|32.08|34.08|31.66|0
1678784400000|2023-03-14 09:00:00|34.17|31.75|34.16|31.74|34.31|31.89|33.54|31.12|0
1678784700000|2023-03-14 09:05:00|34.14|31.72|34.64|32.22|34.69|32.27|33.98|31.56|0
1678785000000|2023-03-14 09:10:00|34.61|32.19|34.85|32.43|35.12|32.7|34.58|32.16|0
1678785300000|2023-03-14 09:15:00|34.86|32.44|35.11|32.69|35.25|32.83|34.86|32.44|0
1678785600000|2023-03-14 09:20:00|35.13|32.71|35.17|32.75|35.38|32.96|35.03|32.61|0
1678785900000|2023-03-14 09:25:00|35.11|32.69|34.79|32.37|35.22|32.8|34.68|32.26|0
1678786200000|2023-03-14 09:30:00|34.81|32.39|35.14|32.72|35.41|32.99|34.36|31.94|0
1678786500000|2023-03-14 09:35:00|35.09|32.67|35.06|32.64|35.18|32.76|34.77|32.35|0
1678786800000|2023-03-14 09:40:00|35.01|32.59|35.03|32.61|35.25|32.83|34.97|32.55|0
1678787100000|2023-03-14 09:45:00|35.06|32.64|34.98|32.56|35.11|32.69|34.83|32.41|0
1678787400000|2023-03-14 09:50:00|35.04|32.62|35|32.58|35.12|32.7|34.79|32.37|0
1678787700000|2023-03-14 09:55:00|35.03|32.61|34.91|32.49|35.11|32.69|34.87|32.45|0
1678788000000|2023-03-14 10:00:00|34.92|32.5|34.82|32.4|34.99|32.57|34.76|32.34|0
1678788300000|2023-03-14 10:05:00|34.84|32.42|34.57|32.15|34.89|32.47|34.53|32.11|0
1678788600000|2023-03-14 10:10:00|34.48|32.06|34.86|32.44|34.99|32.57|34.36|31.94|0
1678788900000|2023-03-14 10:15:00|34.87|32.45|35.07|32.65|35.4|32.98|34.79|32.37|0
1678789200000|2023-03-14 10:20:00|35.06|32.64|34.9|32.48|35.07|32.65|34.78|32.36|0
1678789500000|2023-03-14 10:25:00|34.94|32.52|34.51|32.09|35.11|32.69|34.51|32.09|0
1678789800000|2023-03-14 10:30:00|34.52|32.1|34.61|32.19|34.77|32.35|34.5|32.08|0
1678790100000|2023-03-14 10:35:00|34.67|32.25|35.06|32.64|35.09|32.67|34.64|32.22|0
1678790400000|2023-03-14 10:40:00|35.09|32.67|35.1|32.68|35.28|32.86|35.06|32.64|0
1678790700000|2023-03-14 10:45:00|35.03|32.61|34.74|32.32|35.25|32.83|34.66|32.24|0
1678791000000|2023-03-14 10:50:00|34.77|32.35|34.66|32.24|34.77|32.35|34.53|32.11|0
1678791300000|2023-03-14 10:55:00|34.63|32.21|34.71|32.29|34.88|32.46|34.55|32.13|0
1678791600000|2023-03-14 11:00:00|34.72|32.3|34.55|32.13|34.87|32.45|34.46|32.04|0
1678791900000|2023-03-14 11:05:00|34.52|32.1|34.33|31.91|34.63|32.21|34.32|31.9|0
1678792200000|2023-03-14 11:10:00|34.31|31.89|34.27|31.85|34.33|31.91|34.03|31.61|0
1678792500000|2023-03-14 11:15:00|34.25|31.83|34.03|31.61|34.38|31.96|34.02|31.6|0
1678792800000|2023-03-14 11:20:00|33.99|31.57|33.47|31.05|34.07|31.65|33.44|31.02|0
1678793100000|2023-03-14 11:25:00|33.55|31.13|33.65|31.23|33.7|31.28|33.26|30.84|0
1678793400000|2023-03-14 11:30:00|33.67|31.25|33.09|30.67|34.49|32.07|32.97|30.55|0
1678793700000|2023-03-14 11:35:00|33.11|30.69|33.05|30.63|33.39|30.97|33|30.58|0
1678794000000|2023-03-14 11:40:00|33.04|30.62|32.72|30.3|33.1|30.68|32.72|30.3|0
1678794300000|2023-03-14 11:45:00|32.75|30.33|32.95|30.53|32.95|30.53|32.64|30.22|0
1678794600000|2023-03-14 11:50:00|32.94|30.52|32.87|30.45|33.3|30.88|32.87|30.45|0
1678794900000|2023-03-14 11:55:00|32.88|30.46|33.11|30.69|33.17|30.75|32.86|30.44|0
1678795200000|2023-03-14 12:00:00|33.07|30.65|32.97|30.55|33.1|30.68|32.55|30.13|0
1678795500000|2023-03-14 12:05:00|32.93|30.51|32.14|29.72|33.04|30.62|32.09|29.67|0
1678795800000|2023-03-14 12:10:00|32.11|29.69|31.79|29.37|32.11|29.83|31.56|29.14|0
1678796100000|2023-03-14 12:15:00|31.8|29.38|31.77|29.35|32.16|29.74|31.56|29.14|0
1678796400000|2023-03-14 12:20:00|31.66|29.24|31.91|29.49|32.24|29.82|31.63|29.21|0
1678796700000|2023-03-14 12:25:00|31.9|29.48|32.23|29.37|32.42|29.65|31.74|29.23|0
1678797000000|2023-03-14 12:30:00|34.5|31.64|31.89|29.03|35.37|32.51|30.86|28|0
1678797300000|2023-03-14 12:35:00|31.97|29.11|30.56|28.36|33.25|30.39|30.53|28.17|0
1678797600000|2023-03-14 12:40:00|30.57|28.37|30.51|28.31|31.41|29.21|30.38|28.18|0
1678797900000|2023-03-14 12:45:00|30.58|28.38|29.86|27.66|30.68|28.48|29.67|27.47|0
1678798200000|2023-03-14 12:50:00|29.79|27.59|29.32|27.12|30.41|28.21|29.27|27.07|0
1678798500000|2023-03-14 12:55:00|29.18|26.98|29.48|27.28|29.48|27.28|28.9|26.7|0
1678798800000|2023-03-14 13:00:00|29.31|27.11|29.94|27.74|29.96|27.76|28.81|26.61|0
1678799100000|2023-03-14 13:05:00|29.89|27.69|28.32|26.12|29.92|27.72|28.05|25.85|0
1678799400000|2023-03-14 13:10:00|28.35|26.15|28.05|25.85|28.53|26.33|28.03|25.83|0
1678799700000|2023-03-14 13:15:00|28.07|25.87|28|25.8|28.23|26.03|27.69|25.49|0
1678800000000|2023-03-14 13:20:00|28.02|25.82|27.84|25.64|28.15|25.95|27.77|25.57|0
1678800300000|2023-03-14 13:25:00|27.86|25.66|27.59|25.39|28|25.8|27.53|25.33|0
1678800600000|2023-03-14 13:30:00|27.6|25.4|28.35|25.71|28.35|25.71|27.57|24.93|0
1678800900000|2023-03-14 13:35:00|28.26|25.62|26.66|24.46|28.33|25.93|26.51|24.31|0
1678801200000|2023-03-14 13:40:00|26.53|24.33|26.47|24.27|27.15|24.95|26.12|23.92|0
1678801500000|2023-03-14 13:45:00|26.36|24.16|26.4|24.2|26.6|24.4|25.76|23.56|0
1678801800000|2023-03-14 13:50:00|26.34|24.14|27.2|24.78|27.33|24.91|26.18|23.98|0
1678802100000|2023-03-14 13:55:00|27.31|24.89|26.84|24.42|27.46|25.04|26.63|24.21|0
1678802400000|2023-03-14 14:00:00|26.8|24.38|27.08|24.66|27.58|25.16|26.67|24.25|0
1678802700000|2023-03-14 14:05:00|27.03|24.61|27.1|24.68|27.23|24.81|26.73|24.31|0
1678803000000|2023-03-14 14:10:00|27.12|24.7|26.96|24.54|27.89|25.47|26.96|24.54|0
1678803300000|2023-03-14 14:15:00|26.99|24.57|27.22|24.8|27.39|24.97|26.86|24.44|0
1678803600000|2023-03-14 14:20:00|27.2|24.78|26.57|24.15|27.33|24.91|26.53|24.11|0
1678803900000|2023-03-14 14:25:00|26.53|24.11|25.8|23.38|26.68|24.26|25.8|23.38|0
1678804200000|2023-03-14 14:30:00|25.78|23.36|25.67|23.25|25.88|23.46|25.55|23.13|0
1678804500000|2023-03-14 14:35:00|25.65|23.23|25.4|22.98|25.8|23.38|25.32|22.9|0
1678804800000|2023-03-14 14:40:00|25.38|22.96|25.03|22.61|25.44|23.02|24.96|22.54|0
1678805100000|2023-03-14 14:45:00|24.99|22.57|24.68|22.26|25.09|22.67|24.64|22.22|0
1678805400000|2023-03-14 14:50:00|24.66|22.24|24.7|22.28|24.8|22.38|24.54|22.12|0
1678805700000|2023-03-14 14:55:00|24.72|22.3|25.38|22.96|25.42|23|24.62|22.2|0
1678806000000|2023-03-14 15:00:00|25.3|22.88|25.09|22.67|25.44|23.02|24.88|22.46|0
1678806300000|2023-03-14 15:05:00|25.07|22.65|25.35|22.93|25.7|23.28|25.07|22.65|0
1678806600000|2023-03-14 15:10:00|25.37|22.95|25.16|22.74|25.39|22.97|25.14|22.72|0
1678806900000|2023-03-14 15:15:00|25.14|22.72|25.06|22.64|25.18|22.76|24.95|22.53|0
1678807200000|2023-03-14 15:20:00|25.04|22.62|23.77|21.35|25.16|22.74|23.77|21.35|0
1678807500000|2023-03-14 15:25:00|23.79|21.37|23.51|21.09|23.81|21.39|23.22|20.8|0
1678807800000|2023-03-14 15:30:00|23.49|21.07|23.55|21.13|23.57|21.15|23.27|20.85|0
1678808100000|2023-03-14 15:35:00|23.51|21.09|23.35|20.93|23.64|21.22|23.33|20.91|0
1678808400000|2023-03-14 15:40:00|23.33|20.91|23.5|21.08|23.66|21.24|23.27|20.85|0
1678808700000|2023-03-14 15:45:00|23.52|21.1|23.96|21.54|24|21.58|23.5|21.08|0
1678809000000|2023-03-14 15:50:00|23.98|21.56|23.66|21.24|23.98|21.56|23.62|21.2|0
1678809300000|2023-03-14 15:55:00|23.68|21.26|23.95|21.53|23.97|21.55|23.68|21.26|0
1678809600000|2023-03-14 16:00:00|23.99|21.57|24.13|21.71|24.17|21.75|23.75|21.33|0
1678809900000|2023-03-14 16:05:00|24.15|21.73|24.11|21.69|24.39|21.97|24.11|21.69|0
1678810200000|2023-03-14 16:10:00|24.13|21.71|23.88|21.46|24.13|21.71|23.8|21.38|0
1678810500000|2023-03-14 16:15:00|23.89|21.47|24.09|21.67|24.21|21.79|23.81|21.39|0
1678810800000|2023-03-14 16:20:00|24.15|21.73|24.43|22.01|24.45|22.03|24.09|21.67|0
1678811100000|2023-03-14 16:25:00|24.41|21.99|24.63|22.21|24.76|22.34|24.41|21.99|0
1678811400000|2023-03-14 16:30:00|24.65|22.23|24.37|21.95|24.68|22.26|24.31|21.89|0
1678811700000|2023-03-14 16:35:00|24.35|21.93|24.37|21.95|24.45|22.03|24.17|21.75|0
1678812000000|2023-03-14 16:40:00|24.39|21.97|24.7|22.28|25|22.58|24.39|21.97|0
1678812300000|2023-03-14 16:45:00|24.68|22.26|24.41|21.99|24.82|22.4|24.33|21.91|0
1678812600000|2023-03-14 16:50:00|24.39|21.97|24.98|22.56|25.09|22.67|24.31|21.89|0
1678812900000|2023-03-14 16:55:00|24.96|22.54|25.06|22.64|25.34|22.92|24.86|22.44|0
1678813200000|2023-03-14 17:00:00|25.04|22.62|25.21|22.79|25.21|22.79|24.86|22.44|0
1678813500000|2023-03-14 17:05:00|25.18|22.76|25.89|23.47|25.9|23.48|25.18|22.76|0
1678813800000|2023-03-14 17:10:00|25.91|23.49|26.67|24.03|26.67|24.03|25.04|22.4|0
1678814100000|2023-03-14 17:15:00|26.7|24.06|28.31|25.23|28.42|25.59|26.7|24.06|0
1678814400000|2023-03-14 17:20:00|28.33|25.25|28.28|25.42|29.04|25.96|28.19|25.25|0
1678814700000|2023-03-14 17:25:00|28.31|25.45|27.83|24.97|28.33|25.47|27.52|24.66|0
1678815000000|2023-03-14 17:30:00|27.85|24.99|27.99|25.13|28.21|25.35|27.72|24.86|0
1678815300000|2023-03-14 17:35:00|28.05|25.19|27.18|24.32|28.13|25.27|27.13|24.27|0
1678815600000|2023-03-14 17:40:00|27.13|24.27|28.23|25.37|28.28|25.42|26.92|24.06|0
1678815900000|2023-03-14 17:45:00|28.3|25.44|28.26|25.4|28.53|25.67|27.78|24.92|0
1678816200000|2023-03-14 17:50:00|28.21|25.35|28.08|25.44|28.51|25.65|27.9|25.26|0
1678816500000|2023-03-14 17:55:00|28.12|25.48|28.37|25.73|28.68|26.04|28.12|25.48|0
1678816800000|2023-03-14 18:00:00|28.28|25.64|28.91|26.27|28.91|26.27|28.08|25.44|0
1678817100000|2023-03-14 18:05:00|28.88|26.24|29.64|27|30.36|27.72|28.84|26.2|0
1678817400000|2023-03-14 18:10:00|29.67|27.03|29.52|26.88|29.67|27.03|29.26|26.62|0
1678817700000|2023-03-14 18:15:00|29.57|26.93|29.44|26.8|30.14|27.5|28.89|26.25|0
1678818000000|2023-03-14 18:20:00|29.58|26.94|29.42|26.78|29.89|27.25|29.18|26.54|0
1678818300000|2023-03-14 18:25:00|29.39|26.75|28.64|26|29.46|26.82|28.46|25.82|0
1678818600000|2023-03-14 18:30:00|28.67|26.03|28.34|25.7|28.87|26.23|28.25|25.61|0
1678818900000|2023-03-14 18:35:00|28.37|25.73|28.14|25.5|28.89|26.25|27.93|25.29|0
1678819200000|2023-03-14 18:40:00|28.18|25.54|28.67|26.03|28.69|26.05|28.05|25.41|0
1678819500000|2023-03-14 18:45:00|28.69|26.05|28.44|25.8|28.81|26.17|28.05|25.41|0
1678819800000|2023-03-14 18:50:00|28.62|25.98|28.51|25.87|28.67|26.03|28.07|25.43|0
1678820100000|2023-03-14 18:55:00|28.49|25.85|29.04|26.4|29.13|26.49|28.44|25.8|0
1678820400000|2023-03-14 19:00:00|28.99|26.35|28.9|26.26|29.11|26.47|28.55|25.91|0
1678820700000|2023-03-14 19:05:00|28.94|26.3|30.07|27.21|30.21|27.57|28.83|26.19|0
1678821000000|2023-03-14 19:10:00|30.02|27.16|31.36|28.5|31.44|28.58|30.02|27.16|0
1678821300000|2023-03-14 19:15:00|31.44|28.58|30.43|27.57|31.66|28.8|30.43|27.57|0
1678821600000|2023-03-14 19:20:00|30.41|27.55|30.44|27.58|30.84|27.98|29.91|27.05|0
1678821900000|2023-03-14 19:25:00|30.47|27.61|29.96|27.1|30.49|27.63|29.86|27|0
1678822200000|2023-03-14 19:30:00|29.94|27.08|29.44|26.58|30.2|27.34|29.36|26.5|0
1678822500000|2023-03-14 19:35:00|29.32|26.46|28.98|26.12|29.38|26.52|28.54|25.68|0
1678822800000|2023-03-14 19:40:00|29.05|26.19|28.49|25.63|29.14|26.28|28.4|25.54|0
1678823100000|2023-03-14 19:45:00|28.44|25.58|28.17|25.31|28.72|25.86|28.12|25.26|0
1678823400000|2023-03-14 19:50:00|28.06|25.2|27.87|25.01|28.26|25.4|27.56|24.7|0
1678823700000|2023-03-14 19:55:00|27.81|24.95|27.46|24.6|28.31|25.45|27.07|24.21|0
1678824000000|2023-03-14 20:00:00|27.52|24.66|26.65|23.79|28.05|25.19|26.39|23.53|0
1678824300000|2023-03-14 20:05:00|26.67|23.81|26.32|24.12|26.69|24.14|26.21|23.68|0
1678824600000|2023-03-14 20:10:00|26.3|24.1|26.58|24.38|26.6|24.4|26.27|24.07|0
1678824900000|2023-03-14 20:15:00|26.7|24.16|26.99|24.42|27|24.43|26.59|24.06|0
1678825200000|2023-03-14 20:20:00|26.97|24.4|26.78|24.23|26.99|24.42|26.76|24.21|0
1678825500000|2023-03-14 20:25:00|26.8|24.25|26.58|24.04|26.83|24.27|26.55|24.02|0
1678825800000|2023-03-14 20:30:00|26.55|24.02|26.51|23.98|26.58|24.04|26.46|23.94|0
1678826100000|2023-03-14 20:35:00|26.53|24|26.48|23.96|26.55|24.02|26.46|23.94|0
1678826400000|2023-03-14 20:40:00|26.46|23.94|26.48|23.96|26.49|23.97|26.39|23.88|0
1678826700000|2023-03-14 20:45:00|26.46|23.94|26.23|23.73|26.46|23.94|26.14|23.65|0
1678827000000|2023-03-14 20:50:00|26.25|23.75|26.3|23.79|26.3|23.79|26.23|23.73|0
1678827300000|2023-03-14 20:55:00|26.32|23.81|26.26|23.76|26.43|23.91|26.23|23.73|0
1678827600000|2023-03-14 21:00:00|26.31|23.81|26.27|23.77|26.31|23.81|26.23|23.73|0
1678827900000|2023-03-14 21:05:00|26.26|23.76|26.26|23.76|26.27|23.77|26.25|23.75|0
1678828200000|2023-03-14 21:10:00|26.25|23.75|26.24|23.75|26.25|23.75|26.24|23.75|0
1678828500000|2023-03-14 21:15:00|26.25|23.76|26.28|23.78|26.31|23.8|26.25|23.76|0
1678828800000|2023-03-14 21:20:00|26.29|23.77|26.26|23.76|26.29|23.77|26.26|23.76|0
1678829100000|2023-03-14 21:25:00|26.27|23.77|26.28|23.78|26.29|23.79|26.27|23.77|0
1678829400000|2023-03-14 21:30:00|26.27|23.77|26.27|23.76|26.27|23.77|26.25|23.75|0
1678829700000|2023-03-14 21:35:00|26.3|23.8|26.29|23.79|26.33|23.82|26.27|23.77|0
1678830000000|2023-03-14 21:40:00|26.28|23.78|26.41|23.89|26.41|23.89|26.28|23.78|0
1678830300000|2023-03-14 21:45:00|26.39|23.88|26.4|23.89|26.41|23.9|26.38|23.87|0
1678830600000|2023-03-14 21:50:00|26.41|23.9|26.4|23.89|26.41|23.9|26.38|23.87|0
1678830900000|2023-03-14 21:55:00|26.39|23.87|26.4|23.89|26.42|23.91|26.37|23.86|0
1678831200000|2023-03-14 22:00:00|26.51|23.98|26.43|23.91|26.52|23.99|26.35|23.84|0
1678831500000|2023-03-14 22:05:00|26.41|23.89|26.49|23.97|26.52|23.99|26.36|23.85|0
1678831800000|2023-03-14 22:10:00|26.48|23.96|26.72|24.17|26.74|24.19|26.48|23.96|0
1678832100000|2023-03-14 22:15:00|26.74|24.19|26.78|24.23|26.81|24.26|26.72|24.17|0
1678832400000|2023-03-14 22:20:00|26.81|24.25|26.67|24.13|26.83|24.27|26.67|24.13|0
1678832700000|2023-03-14 22:25:00|26.65|24.11|26.78|24.23|26.78|24.23|26.65|24.11|0
1678833000000|2023-03-14 22:30:00|26.76|24.21|26.87|24.31|26.92|24.35|26.76|24.21|0
1678833300000|2023-03-14 22:35:00|26.85|24.29|26.77|24.22|26.87|24.31|26.75|24.21|0
1678833600000|2023-03-14 22:40:00|26.75|24.21|26.78|24.23|26.78|24.23|26.75|24.2|0
1678833900000|2023-03-14 22:45:00|26.8|24.25|26.86|24.31|26.91|24.35|26.8|24.25|0
1678834200000|2023-03-14 22:50:00|26.84|24.29|26.84|24.28|26.89|24.33|26.84|24.28|0
1678834500000|2023-03-14 22:55:00|26.86|24.3|26.86|24.3|26.91|24.35|26.84|24.28|0
1678834800000|2023-03-14 23:00:00|26.84|24.28|26.63|24.1|26.86|24.3|26.43|23.91|0
1678835100000|2023-03-14 23:05:00|26.62|24.09|26.61|24.07|26.7|24.16|26.58|24.05|0
1678835400000|2023-03-14 23:10:00|26.58|24.05|26.42|23.91|26.58|24.05|26.42|23.91|0
1678835700000|2023-03-14 23:15:00|26.4|23.89|26.54|24.01|26.58|24.05|26.4|23.89|0
1678836000000|2023-03-14 23:20:00|26.56|24.03|26.56|24.03|26.57|24.04|26.42|23.91|0
1678836300000|2023-03-14 23:25:00|26.53|24.01|26.51|23.98|26.56|24.03|26.46|23.94|0
1678836600000|2023-03-14 23:30:00|26.55|24.03|26.67|24.13|26.69|24.15|26.42|23.9|0
1678836900000|2023-03-14 23:35:00|26.64|24.11|26.6|24.06|26.69|24.15|26.55|24.02|0
1678837200000|2023-03-14 23:40:00|26.57|24.04|26.55|24.02|26.6|24.06|26.53|24|0
1678837500000|2023-03-14 23:45:00|26.57|24.04|26.71|24.16|26.73|24.18|26.53|24|0
1678837800000|2023-03-14 23:50:00|26.68|24.14|26.7|24.16|26.8|24.24|26.66|24.12|0
1678838100000|2023-03-14 23:55:00|26.68|24.14|26.5|23.97|26.73|24.18|26.48|23.95|0
1678838400000|2023-03-15 00:00:00|26.52|23.99|26.47|23.95|26.63|24.1|26.45|23.93|0
1678838700000|2023-03-15 00:05:00|26.45|23.93|26.81|24.26|26.81|24.26|26.41|23.89|0
1678839000000|2023-03-15 00:10:00|26.79|24.24|26.74|24.2|26.83|24.28|26.74|24.2|0
1678839300000|2023-03-15 00:15:00|26.7|24.15|26.76|24.21|26.79|24.24|26.65|24.11|0
1678839600000|2023-03-15 00:20:00|26.79|24.23|26.82|24.26|26.92|24.36|26.72|24.17|0
1678839900000|2023-03-15 00:25:00|26.83|24.27|26.94|24.38|26.97|24.4|26.81|24.25|0
1678840200000|2023-03-15 00:30:00|26.92|24.36|26.55|24.02|26.92|24.36|26.49|23.96|0
1678840500000|2023-03-15 00:35:00|26.58|24.04|26.64|24.1|26.65|24.12|26.55|24.02|0
1678840800000|2023-03-15 00:40:00|26.62|24.08|26.57|24.04|26.64|24.1|26.57|24.04|0
1678841100000|2023-03-15 00:45:00|26.59|24.06|26.55|24.02|26.66|24.12|26.55|24.02|0
1678841400000|2023-03-15 00:50:00|26.54|24.01|26.57|24.04|26.64|24.1|26.52|24|0
1678841700000|2023-03-15 00:55:00|26.59|24.06|26.73|24.18|26.75|24.2|26.57|24.04|0
1678842000000|2023-03-15 01:00:00|26.75|24.2|26.56|24.03|26.77|24.22|26.54|24.01|0
1678842300000|2023-03-15 01:05:00|26.59|24.06|26.47|23.95|26.59|24.06|26.45|23.93|0
1678842600000|2023-03-15 01:10:00|26.5|23.97|26.52|23.99|26.54|24.01|26.43|23.91|0
1678842900000|2023-03-15 01:15:00|26.49|23.97|26.45|23.93|26.54|24.01|26.42|23.91|0
1678843200000|2023-03-15 01:20:00|26.47|23.95|26.35|23.84|26.49|23.97|26.33|23.82|0
1678843500000|2023-03-15 01:25:00|26.33|23.82|26.35|23.84|26.44|23.92|26.22|23.72|0
1678843800000|2023-03-15 01:30:00|26.38|23.86|26.55|24.02|26.62|24.09|26.33|23.82|0
1678844100000|2023-03-15 01:35:00|26.53|24|26.53|24|26.58|24.04|26.46|23.94|0
1678844400000|2023-03-15 01:40:00|26.55|24.02|26.57|24.04|26.62|24.08|26.51|23.98|0
1678844700000|2023-03-15 01:45:00|26.6|24.06|26.5|23.98|26.6|24.06|26.46|23.94|0
1678845000000|2023-03-15 01:50:00|26.53|24|26.34|23.83|26.53|24|26.3|23.79|0
1678845300000|2023-03-15 01:55:00|26.32|23.81|26.32|23.81|26.37|23.85|26.27|23.77|0
1678845600000|2023-03-15 02:00:00|26.34|23.83|26.32|23.81|26.34|23.83|26.27|23.77|0
1678845900000|2023-03-15 02:05:00|26.29|23.79|25.89|23.43|26.29|23.79|25.76|23.31|0
1678846200000|2023-03-15 02:10:00|25.91|23.45|25.91|23.44|26.07|23.59|25.89|23.42|0
1678846500000|2023-03-15 02:15:00|25.93|23.46|25.91|23.44|26.08|23.59|25.87|23.4|0
1678846800000|2023-03-15 02:20:00|25.93|23.46|26.04|23.56|26.13|23.64|25.93|23.46|0
1678847100000|2023-03-15 02:25:00|26.02|23.54|25.88|23.42|26.02|23.54|25.88|23.42|0
1678847400000|2023-03-15 02:30:00|25.86|23.4|25.84|23.38|25.95|23.48|25.84|23.38|0
1678847700000|2023-03-15 02:35:00|25.77|23.32|25.88|23.42|25.91|23.45|25.71|23.26|0
1678848000000|2023-03-15 02:40:00|25.9|23.44|25.88|23.41|26.01|23.54|25.86|23.39|0
1678848300000|2023-03-15 02:45:00|25.87|23.43|25.86|23.39|25.9|23.43|25.79|23.33|0
1678848600000|2023-03-15 02:50:00|25.87|23.4|25.48|23.05|25.88|23.41|25.42|23|0
1678848900000|2023-03-15 02:55:00|25.46|23.03|25.54|23.11|25.57|23.13|25.44|23.01|0
1678849200000|2023-03-15 03:00:00|25.52|23.09|25.61|23.17|25.63|23.19|25.48|23.05|0
1678849500000|2023-03-15 03:05:00|25.63|23.19|25.56|23.13|25.68|23.24|25.54|23.11|0
1678849800000|2023-03-15 03:10:00|25.57|23.14|25.52|23.09|25.63|23.19|25.51|23.08|0
1678850100000|2023-03-15 03:15:00|25.53|23.1|25.62|23.18|25.65|23.21|25.53|23.1|0
1678850400000|2023-03-15 03:20:00|25.6|23.16|25.75|23.3|25.78|23.32|25.58|23.14|0
1678850700000|2023-03-15 03:25:00|25.74|23.29|25.73|23.28|25.82|23.36|25.71|23.26|0
1678851000000|2023-03-15 03:30:00|25.71|23.26|25.68|23.24|25.84|23.38|25.68|23.24|0
1678851300000|2023-03-15 03:35:00|25.71|23.26|25.68|23.24|25.79|23.34|25.68|23.24|0
1678851600000|2023-03-15 03:40:00|25.71|23.26|25.68|23.24|25.75|23.3|25.68|23.24|0
1678851900000|2023-03-15 03:45:00|25.7|23.26|25.86|23.39|25.88|23.41|25.68|23.24|0
1678852200000|2023-03-15 03:50:00|25.88|23.41|25.94|23.47|25.94|23.47|25.86|23.39|0
1678852500000|2023-03-15 03:55:00|25.92|23.45|25.85|23.39|25.94|23.47|25.83|23.37|0
1678852800000|2023-03-15 04:00:00|25.87|23.41|25.92|23.45|25.96|23.49|25.81|23.35|0
1678853100000|2023-03-15 04:05:00|25.94|23.47|25.94|23.47|26|23.53|25.94|23.47|0
1678853400000|2023-03-15 04:10:00|25.91|23.45|25.98|23.51|25.99|23.52|25.91|23.45|0
1678853700000|2023-03-15 04:15:00|26|23.53|25.89|23.42|26|23.53|25.89|23.42|0
1678854000000|2023-03-15 04:20:00|25.88|23.41|25.91|23.44|25.93|23.46|25.87|23.4|0
1678854300000|2023-03-15 04:25:00|25.93|23.46|25.95|23.48|25.97|23.5|25.89|23.42|0
1678854600000|2023-03-15 04:30:00|26|23.52|25.82|23.36|26|23.52|25.8|23.34|0
1678854900000|2023-03-15 04:35:00|25.84|23.38|25.95|23.48|25.99|23.52|25.82|23.36|0
1678855200000|2023-03-15 04:40:00|25.97|23.5|25.99|23.52|25.99|23.52|25.95|23.48|0
1678855500000|2023-03-15 04:45:00|26.01|23.54|26.12|23.63|26.17|23.68|26.01|23.53|0
1678855800000|2023-03-15 04:50:00|26.1|23.61|26.05|23.57|26.12|23.63|26.01|23.53|0
1678856100000|2023-03-15 04:55:00|26.03|23.55|25.87|23.41|26.05|23.57|25.87|23.41|0
1678856400000|2023-03-15 05:00:00|25.89|23.42|26.05|23.57|26.07|23.59|25.87|23.41|0
1678856700000|2023-03-15 05:05:00|26.03|23.55|25.29|22.88|26.09|23.61|25.29|22.88|0
1678857000000|2023-03-15 05:10:00|25.31|22.9|25.35|22.94|25.44|23.02|25.27|22.86|0
1678857300000|2023-03-15 05:15:00|25.31|22.9|25.43|23.01|25.46|23.04|25.31|22.9|0
1678857600000|2023-03-15 05:20:00|25.42|23|25.48|23.06|25.51|23.08|25.37|22.96|0
1678857900000|2023-03-15 05:25:00|25.46|23.04|25.67|23.22|25.67|23.22|25.46|23.03|0
1678858200000|2023-03-15 05:30:00|25.66|23.21|25.85|23.39|25.86|23.39|25.66|23.21|0
1678858500000|2023-03-15 05:35:00|25.83|23.37|25.79|23.33|25.88|23.41|25.74|23.29|0
1678858800000|2023-03-15 05:40:00|25.81|23.35|25.78|23.33|25.83|23.37|25.7|23.25|0
1678859100000|2023-03-15 05:45:00|25.81|23.35|25.65|23.21|25.81|23.35|25.63|23.19|0
1678859400000|2023-03-15 05:50:00|25.67|23.23|25.6|23.17|25.74|23.29|25.6|23.17|0
1678859700000|2023-03-15 05:55:00|25.58|23.15|25.62|23.18|25.67|23.22|25.58|23.15|0
1678860000000|2023-03-15 06:00:00|25.6|23.16|25.4|22.98|25.65|23.2|25.34|22.92|0
1678860300000|2023-03-15 06:05:00|25.29|23.09|24.98|22.78|25.31|23.11|24.81|22.61|0
1678860600000|2023-03-15 06:10:00|24.97|22.77|24.96|22.76|25.04|22.84|24.88|22.68|0
1678860900000|2023-03-15 06:15:00|24.98|22.78|24.98|22.78|25.06|22.86|24.96|22.76|0
1678861200000|2023-03-15 06:20:00|24.96|22.76|25.04|22.84|25.2|23|24.96|22.76|0
1678861500000|2023-03-15 06:25:00|25.03|22.83|24.97|22.77|25.06|22.86|24.85|22.65|0
1678861800000|2023-03-15 06:30:00|24.98|22.78|25.05|22.85|25.05|22.85|24.95|22.75|0
1678862100000|2023-03-15 06:35:00|25.07|22.87|25.12|22.92|25.16|22.96|25.07|22.87|0
1678862400000|2023-03-15 06:40:00|25.11|22.91|24.93|22.73|25.13|22.93|24.91|22.71|0
1678862700000|2023-03-15 06:45:00|24.97|22.77|24.99|22.79|25.03|22.83|24.92|22.72|0
1678863000000|2023-03-15 06:50:00|24.97|22.77|24.88|22.68|25.05|22.85|24.86|22.66|0
1678863300000|2023-03-15 06:55:00|24.86|22.66|24.94|22.74|25|22.8|24.76|22.56|0
1678863600000|2023-03-15 07:00:00|24.88|22.68|24.88|22.68|25|22.8|24.8|22.6|0
1678863900000|2023-03-15 07:05:00|24.91|22.71|24.88|22.68|25.01|22.81|24.84|22.64|0
1678864200000|2023-03-15 07:10:00|24.9|22.7|24.92|22.72|25.02|22.82|24.79|22.59|0
1678864500000|2023-03-15 07:15:00|24.94|22.74|25.02|22.82|25.04|22.84|24.87|22.67|0
1678864800000|2023-03-15 07:20:00|25|22.8|24.95|22.75|25.08|22.88|24.95|22.75|0
1678865100000|2023-03-15 07:25:00|24.93|22.73|25.08|22.88|25.1|22.9|24.9|22.7|0
1678865400000|2023-03-15 07:30:00|25.07|22.87|25.05|22.85|25.14|22.94|24.97|22.77|0
1678865700000|2023-03-15 07:35:00|25.07|22.87|25.2|23|25.22|23.02|24.97|22.77|0
1678866000000|2023-03-15 07:40:00|25.18|22.98|25.2|23|25.24|23.04|25.11|22.91|0
1678866300000|2023-03-15 07:45:00|25.22|23.02|25.38|23.18|25.41|23.21|25.2|23|0
1678866600000|2023-03-15 07:50:00|25.4|23.2|25.46|23.26|25.61|23.41|25.34|23.14|0
1678866900000|2023-03-15 07:55:00|25.49|23.29|25.19|22.99|25.51|23.31|25.11|22.91|0
1678867200000|2023-03-15 08:00:00|25.23|23.03|25.5|23.3|25.67|23.47|25.22|23.02|0
1678867500000|2023-03-15 08:05:00|25.46|23.26|25.59|23.39|25.81|23.61|25.42|23.22|0
1678867800000|2023-03-15 08:10:00|25.61|23.41|25.24|23.04|25.62|23.42|25.21|23.01|0
1678868100000|2023-03-15 08:15:00|25.23|23.03|25.14|22.94|25.27|23.07|24.98|22.78|0
1678868400000|2023-03-15 08:20:00|25.12|22.92|25.42|23.22|25.48|23.28|25.12|22.92|0
1678868700000|2023-03-15 08:25:00|25.48|23.28|25.6|23.4|25.69|23.49|25.45|23.25|0
1678869000000|2023-03-15 08:30:00|25.62|23.42|26.23|24.03|26.27|24.07|25.49|23.29|0
1678869300000|2023-03-15 08:35:00|26.26|24.06|25.95|23.75|26.28|24.08|25.91|23.71|0
1678869600000|2023-03-15 08:40:00|25.93|23.73|25.87|23.67|25.95|23.75|25.74|23.54|0
1678869900000|2023-03-15 08:45:00|25.86|23.66|25.82|23.62|25.87|23.67|25.59|23.39|0
1678870200000|2023-03-15 08:50:00|25.84|23.64|26.08|23.88|26.31|24.11|25.84|23.64|0
1678870500000|2023-03-15 08:55:00|26.07|23.87|26.24|24.04|26.31|24.11|25.97|23.77|0
1678870800000|2023-03-15 09:00:00|26.25|24.05|26.22|24.02|26.42|24.22|26.16|23.96|0
1678871100000|2023-03-15 09:05:00|26.2|24|26.52|24.32|26.52|24.32|26.18|23.98|0
1678871400000|2023-03-15 09:10:00|26.51|24.31|26.97|24.77|27.09|24.89|26.41|24.21|0
1678871700000|2023-03-15 09:15:00|27|24.8|26.91|24.71|27.04|24.84|26.82|24.62|0
1678872000000|2023-03-15 09:20:00|26.88|24.68|27.55|25.13|27.57|25.2|26.88|24.68|0
1678872300000|2023-03-15 09:25:00|27.57|25.15|28.22|25.8|28.4|25.98|27.36|24.94|0
1678872600000|2023-03-15 09:30:00|28.2|25.78|28.09|25.67|28.45|26.03|27.97|25.55|0
1678872900000|2023-03-15 09:35:00|28.11|25.69|28.7|26.28|28.7|26.28|28.06|25.64|0
1678873200000|2023-03-15 09:40:00|28.68|26.26|29.13|26.49|29.27|26.68|28.65|26.23|0
1678873500000|2023-03-15 09:45:00|29.11|26.47|29.42|26.78|29.75|27.11|28.95|26.31|0
1678873800000|2023-03-15 09:50:00|29.41|26.77|29.96|27.32|30.01|27.37|29.25|26.61|0
1678874100000|2023-03-15 09:55:00|29.97|27.33|30.26|27.62|30.32|27.68|29.97|27.33|0
1678874400000|2023-03-15 10:00:00|30.32|27.68|30.27|27.63|30.34|27.7|30.01|27.37|0
1678874700000|2023-03-15 10:05:00|30.25|27.61|30.68|28.04|30.73|28.09|30.2|27.56|0
1678875000000|2023-03-15 10:10:00|30.7|28.06|31.24|28.6|31.39|28.75|30.7|28.06|0
1678875300000|2023-03-15 10:15:00|31.22|28.58|31.29|28.65|31.41|28.77|31.04|28.4|0
1678875600000|2023-03-15 10:20:00|31.26|28.62|31.79|29.04|31.79|29.04|30.85|28.21|0
1678875900000|2023-03-15 10:25:00|31.77|29.02|33.66|30.91|33.68|30.93|31.48|28.73|0
1678876200000|2023-03-15 10:30:00|33.6|30.85|33.91|30.83|34.23|31.44|33.23|30.48|0
1678876500000|2023-03-15 10:35:00|33.98|30.9|34.52|31.44|34.74|31.66|33.81|30.73|0
1678876800000|2023-03-15 10:40:00|34.54|31.46|34.87|31.79|34.92|31.84|34.31|31.23|0
1678877100000|2023-03-15 10:45:00|34.92|31.84|36.41|33.33|36.58|33.5|34.6|31.52|0
1678877400000|2023-03-15 10:50:00|36.35|33.27|38.11|34.81|39.58|36.28|35.99|32.91|0
1678877700000|2023-03-15 10:55:00|38.17|34.87|38.54|35.24|39.34|36.04|37.86|34.56|0
1678878000000|2023-03-15 11:00:00|38.37|35.07|37.32|34.02|38.6|35.3|37.32|34.02|0
1678878300000|2023-03-15 11:05:00|37.35|34.05|37.32|34.02|38.19|34.89|37.04|33.74|0
1678878600000|2023-03-15 11:10:00|37.39|34.09|37.03|33.73|37.72|34.42|36.7|33.4|0
1678878900000|2023-03-15 11:15:00|37.14|33.84|36.81|33.95|37.37|34.51|36.81|33.84|0
1678879200000|2023-03-15 11:20:00|36.88|34.02|37.1|34.24|37.82|34.96|36.88|34.02|0
1678879500000|2023-03-15 11:25:00|37.12|34.26|36.92|34.06|37.12|34.26|36.59|33.73|0
1678879800000|2023-03-15 11:30:00|36.95|34.09|37.59|34.73|37.73|34.87|36.81|33.95|0
1678880100000|2023-03-15 11:35:00|37.65|34.79|36.97|34.22|37.73|34.95|36.94|34.19|0
1678880400000|2023-03-15 11:40:00|36.94|34.19|36.91|34.16|37.5|34.75|36.2|33.45|0
1678880700000|2023-03-15 11:45:00|36.9|34.15|37.49|34.74|37.58|34.83|36.88|34.13|0
1678881000000|2023-03-15 11:50:00|37.5|34.75|37.5|34.75|37.78|35.03|37.36|34.61|0
1678881300000|2023-03-15 11:55:00|37.44|34.69|37.41|34.66|37.7|34.95|37.27|34.52|0
1678881600000|2023-03-15 12:00:00|37.44|34.69|38.12|35.37|38.18|35.43|37.44|34.69|0
1678881900000|2023-03-15 12:05:00|38.09|35.34|37.97|35.22|38.41|35.66|37.78|35.03|0
1678882200000|2023-03-15 12:10:00|38|35.25|37.26|34.51|38|35.25|37.18|34.43|0
1678882500000|2023-03-15 12:15:00|37.21|34.46|37.43|34.68|37.51|34.76|36.98|34.23|0
1678882800000|2023-03-15 12:20:00|37.51|34.76|37.34|34.59|37.51|34.76|36.92|34.17|0
1678883100000|2023-03-15 12:25:00|37.29|34.54|37.02|34.27|37.51|34.76|36.94|34.19|0
1678883400000|2023-03-15 12:30:00|37.05|34.3|37.01|34.26|37.05|34.3|35.48|32.73|0
1678883700000|2023-03-15 12:35:00|36.99|34.24|39.33|36.58|39.33|36.58|36.78|34.03|0
1678884000000|2023-03-15 12:40:00|40.08|37.33|39.78|37.03|40.11|37.36|39.29|36.54|0
1678884300000|2023-03-15 12:45:00|39.84|37.09|39.57|36.82|40.89|38.14|39.54|36.79|0
1678884600000|2023-03-15 12:50:00|39.63|36.88|39.22|36.47|39.63|36.88|38.9|36.15|0
1678884900000|2023-03-15 12:55:00|39.42|36.67|39.49|36.74|40.13|37.38|39.24|36.49|0
1678885200000|2023-03-15 13:00:00|39.45|36.7|38.89|36.14|39.62|36.87|38.8|36.05|0
1678885500000|2023-03-15 13:05:00|38.95|36.2|39.33|36.58|39.98|37.23|38.95|36.2|0
1678885800000|2023-03-15 13:10:00|39.21|36.46|38.76|36.01|39.56|36.81|38.74|35.99|0
1678886100000|2023-03-15 13:15:00|38.77|36.02|38.94|36.19|39.15|36.4|38.65|35.9|0
1678886400000|2023-03-15 13:20:00|38.83|36.08|38.21|35.46|39.04|36.29|38.02|35.27|0
1678886700000|2023-03-15 13:25:00|38.31|35.56|38.05|35.3|38.65|35.9|37.79|35.04|0
1678887000000|2023-03-15 13:30:00|37.99|35.24|36.79|34.04|37.99|35.24|36.51|33.76|0
1678887300000|2023-03-15 13:35:00|36.98|34.23|36.43|33.79|37.73|34.98|36.21|33.46|0
1678887600000|2023-03-15 13:40:00|36.35|33.71|35.03|32.39|36.96|34.32|34.77|32.13|0
1678887900000|2023-03-15 13:45:00|34.82|32.18|35.46|32.82|36|33.36|34.82|32.18|0
1678888200000|2023-03-15 13:50:00|35.41|32.77|35.97|33.33|36.61|33.97|35.41|32.77|0
1678888500000|2023-03-15 13:55:00|36|33.36|36.99|34.35|37.5|34.86|36|33.36|0
1678888800000|2023-03-15 14:00:00|37.19|34.55|36.19|33.55|37.64|35|36.16|33.52|0
1678889100000|2023-03-15 14:05:00|35.91|33.27|35.99|33.35|36.64|34|35.52|32.88|0
1678889400000|2023-03-15 14:10:00|35.83|33.19|36.6|33.96|36.6|33.96|35.37|32.73|0
1678889700000|2023-03-15 14:15:00|36.38|33.74|37.27|34.63|38.06|35.42|36.24|33.6|0
1678890000000|2023-03-15 14:20:00|37.21|34.57|37.8|35.16|37.88|35.24|36.66|34.02|0
1678890300000|2023-03-15 14:25:00|37.97|35.33|37.54|34.9|38.37|35.73|37.32|34.68|0
1678890600000|2023-03-15 14:30:00|38.02|35.38|38.68|36.04|38.68|36.04|37.21|34.57|0
1678890900000|2023-03-15 14:35:00|38.88|36.24|39.6|36.96|39.83|37.19|37.74|35.1|0
1678891200000|2023-03-15 14:40:00|39.63|36.99|41.35|38.71|41.81|39.17|39.57|36.93|0
1678891500000|2023-03-15 14:45:00|41.32|38.68|41.78|39.14|41.95|39.31|40.96|38.32|0
1678891800000|2023-03-15 14:50:00|41.83|39.19|41.17|38.53|42.29|39.65|40.9|38.26|0
1678892100000|2023-03-15 14:55:00|41.18|38.54|40.1|37.46|41.31|38.67|39.93|37.29|0
1678892400000|2023-03-15 15:00:00|40.07|37.43|40.07|37.43|40.61|37.97|39.95|37.31|0
1678892700000|2023-03-15 15:05:00|40.13|37.49|40.04|37.4|40.57|37.93|39.29|36.65|0
1678893000000|2023-03-15 15:10:00|40.01|37.37|39.18|36.76|40.01|37.37|39.03|36.61|0
1678893300000|2023-03-15 15:15:00|39.2|36.78|38.66|36.24|39.32|36.9|38.6|36.18|0
1678893600000|2023-03-15 15:20:00|38.6|36.18|39.74|37.32|39.98|37.56|38.6|36.18|0
1678893900000|2023-03-15 15:25:00|39.66|37.24|39.69|37.27|39.89|37.47|39.2|36.78|0
1678894200000|2023-03-15 15:30:00|39.75|37.33|39.77|37.35|39.94|37.52|39|36.58|0
1678894500000|2023-03-15 15:35:00|39.8|37.38|40.24|37.82|40.33|37.91|39.72|37.3|0
1678894800000|2023-03-15 15:40:00|40.33|37.91|39.39|36.97|40.33|37.91|39.02|36.6|0
1678895100000|2023-03-15 15:45:00|39.45|37.03|39.27|36.85|39.52|37.1|37.7|35.28|0
1678895400000|2023-03-15 15:50:00|39.21|36.79|40.37|37.95|40.51|38.09|39.18|36.76|0
1678895700000|2023-03-15 15:55:00|40.25|37.83|41.11|38.69|41.21|38.79|39.31|36.89|0
1678896000000|2023-03-15 16:00:00|41.13|38.71|41.62|39.2|41.65|39.23|40.62|38.2|0
1678896300000|2023-03-15 16:05:00|41.67|39.25|42.53|40.11|42.56|40.14|41.67|39.25|0
1678896600000|2023-03-15 16:10:00|42.56|40.14|42.89|40.47|43.2|40.78|42.56|40.14|0
1678896900000|2023-03-15 16:15:00|42.95|40.53|42.95|40.53|43.01|40.59|42.31|39.89|0
1678897200000|2023-03-15 16:20:00|42.92|40.5|43.22|40.8|43.38|40.96|42.58|40.16|0
1678897500000|2023-03-15 16:25:00|43.29|40.87|42.82|40.4|43.56|41.14|42.76|40.34|0
1678897800000|2023-03-15 16:30:00|42.85|40.43|42.99|40.57|43.05|40.63|41.83|39.41|0
1678898100000|2023-03-15 16:35:00|43.02|40.6|43.39|40.97|43.7|41.28|42.71|40.29|0
1678898400000|2023-03-15 16:40:00|43.45|41.03|43.75|41.33|44.28|41.86|43.29|40.87|0
1678898700000|2023-03-15 16:45:00|43.78|41.36|43.69|41.27|44.31|41.89|43.69|41.27|0
1678899000000|2023-03-15 16:50:00|43.72|41.3|44.65|42.23|44.78|42.36|43.69|41.27|0
1678899300000|2023-03-15 16:55:00|44.68|42.26|44.84|42.42|45.51|43.09|44.65|42.23|0
1678899600000|2023-03-15 17:00:00|44.97|42.55|45.03|42.61|45.31|42.89|44.68|42.26|0
1678899900000|2023-03-15 17:05:00|44.79|42.37|44.69|42.27|44.89|42.47|43.74|41.32|0
1678900200000|2023-03-15 17:10:00|44.59|42.17|43.44|41.02|44.62|42.2|43.41|40.99|0
1678900500000|2023-03-15 17:15:00|43.38|40.96|43.21|40.79|43.66|41.24|42.8|40.38|0
1678900800000|2023-03-15 17:20:00|43.2|40.78|43.13|40.71|43.62|41.2|42.89|40.47|0
1678901100000|2023-03-15 17:25:00|43.16|40.74|42.71|40.29|43.3|40.88|42.56|40.14|0
1678901400000|2023-03-15 17:30:00|42.74|40.32|42.8|40.38|43.65|41.23|42.74|40.32|0
1678901700000|2023-03-15 17:35:00|42.75|40.33|43.37|40.95|43.49|41.07|42.49|40.07|0
1678902000000|2023-03-15 17:40:00|43.4|40.98|43.57|41.15|43.98|41.56|43.25|40.83|0
1678902300000|2023-03-15 17:45:00|43.6|41.18|43.63|41.21|44.09|41.67|43.5|41.08|0
1678902600000|2023-03-15 17:50:00|43.72|41.3|42.21|39.79|43.78|41.36|42.21|39.79|0
1678902900000|2023-03-15 17:55:00|42.3|39.88|42.15|39.73|42.54|40.12|41.65|39.23|0
1678903200000|2023-03-15 18:00:00|42.12|39.7|42.66|40.24|43.11|40.69|42.11|39.69|0
1678903500000|2023-03-15 18:05:00|42.69|40.27|42.87|40.45|43.05|40.63|42.41|39.99|0
1678903800000|2023-03-15 18:10:00|42.81|40.39|42.93|40.51|43.02|40.6|42.56|40.14|0
1678904100000|2023-03-15 18:15:00|42.96|40.54|42.2|39.78|43.41|40.99|41.99|39.57|0
1678904400000|2023-03-15 18:20:00|42.23|39.81|40.67|38.25|42.38|39.96|40.49|38.07|0
1678904700000|2023-03-15 18:25:00|40.73|38.31|37.82|35.4|42.8|40.38|36.73|34.31|0
1678905000000|2023-03-15 18:30:00|37.6|35.18|37.46|35.04|38.29|35.87|36.98|34.56|0
1678905300000|2023-03-15 18:35:00|37.57|35.15|37.71|35.29|38.12|35.7|37|34.58|0
1678905600000|2023-03-15 18:40:00|37.65|35.23|37.68|35.26|37.86|35.44|37.16|34.74|0
1678905900000|2023-03-15 18:45:00|37.61|35.19|38.38|35.96|38.38|35.96|37.6|35.18|0
1678906200000|2023-03-15 18:50:00|38.34|35.92|37.87|35.45|38.96|36.54|37.81|35.39|0
1678906500000|2023-03-15 18:55:00|38.03|35.61|37.88|35.46|38.32|35.9|37.5|35.08|0
1678906800000|2023-03-15 19:00:00|37.63|35.21|38.21|35.79|38.37|35.95|37.09|34.67|0
1678907100000|2023-03-15 19:05:00|38.15|35.73|38.99|36.57|39.07|36.65|37.38|34.96|0
1678907400000|2023-03-15 19:10:00|39.13|36.71|38.59|36.17|39.36|36.94|38.09|35.67|0
1678907700000|2023-03-15 19:15:00|38.29|35.87|38.59|36.17|38.59|36.17|37.95|35.53|0
1678908000000|2023-03-15 19:20:00|38.53|36.11|37.74|35.32|38.98|36.56|37.39|34.97|0
1678908300000|2023-03-15 19:25:00|37.65|35.23|36.28|33.86|38.27|35.85|36.23|33.81|0
1678908600000|2023-03-15 19:30:00|36.47|34.05|36.6|34.18|36.77|34.35|35.99|33.57|0
1678908900000|2023-03-15 19:35:00|36.55|34.13|37.2|34.78|37.64|35.22|36.55|34.13|0
1678909200000|2023-03-15 19:40:00|37.31|34.89|37.76|35.34|38.75|36.33|37.12|34.7|0
1678909500000|2023-03-15 19:45:00|37.9|35.48|37.94|35.52|38.38|35.96|37.51|35.09|0
1678909800000|2023-03-15 19:50:00|38.23|35.81|39.17|36.75|39.34|36.92|37.84|35.42|0
1678910100000|2023-03-15 19:55:00|38.97|36.55|35.91|33.49|38.97|36.55|35.91|33.49|0
1678910400000|2023-03-15 20:00:00|35.94|33.52|35.96|33.54|37.35|34.93|35.62|33.2|0
1678910700000|2023-03-15 20:05:00|35.94|33.52|36.15|33.73|36.2|33.78|35.7|33.28|0
1678911000000|2023-03-15 20:10:00|36.2|33.78|36.55|34.13|36.57|34.15|36.2|33.78|0
1678911300000|2023-03-15 20:15:00|36.82|33.74|36.58|33.5|36.82|33.74|36.53|33.45|0
1678911600000|2023-03-15 20:20:00|36.55|33.47|36.5|33.42|36.63|33.55|36.36|33.28|0
1678911900000|2023-03-15 20:25:00|36.52|33.44|36.63|33.55|36.71|33.63|36.42|33.34|0
1678912200000|2023-03-15 20:30:00|36.66|33.58|36.65|33.57|36.76|33.68|36.6|33.52|0
1678912500000|2023-03-15 20:35:00|36.67|33.59|36.44|33.36|36.68|33.6|36.41|33.33|0
1678912800000|2023-03-15 20:40:00|36.46|33.38|36.3|33.22|36.46|33.38|36.3|33.22|0
1678913100000|2023-03-15 20:45:00|36.29|33.21|36.35|33.27|36.41|33.33|36.25|33.17|0
1678913400000|2023-03-15 20:50:00|36.43|33.35|36.3|33.22|36.43|33.35|36.27|33.19|0
1678913700000|2023-03-15 20:55:00|36.27|33.19|36.49|33.41|36.56|33.48|36.24|33.16|0
1678914000000|2023-03-15 21:00:00|36.5|33.42|36.54|33.46|36.54|33.46|36.5|33.42|0
1678914300000|2023-03-15 21:05:00|36.49|33.41|36.46|33.38|36.49|33.41|36.43|33.35|0
1678914600000|2023-03-15 21:10:00|36.45|33.37|36.38|33.3|36.45|33.37|36.37|33.29|0
1678914900000|2023-03-15 21:15:00|36.4|33.32|36.4|33.32|36.49|33.41|36.4|33.32|0
1678915200000|2023-03-15 21:20:00|36.39|33.31|36.44|33.36|36.46|33.38|36.37|33.29|0
1678915500000|2023-03-15 21:25:00|36.45|33.37|36.44|33.36|36.45|33.37|36.43|33.35|0
1678915800000|2023-03-15 21:30:00|36.46|33.38|36.47|33.39|36.5|33.42|36.44|33.36|0
1678916100000|2023-03-15 21:35:00|36.45|33.37|36.57|33.49|36.58|33.5|36.45|33.37|0
1678916400000|2023-03-15 21:40:00|36.59|33.51|36.67|33.59|36.73|33.65|36.55|33.47|0
1678916700000|2023-03-15 21:45:00|36.69|33.61|36.72|33.64|36.79|33.71|36.67|33.59|0
1678917000000|2023-03-15 21:50:00|36.71|33.63|36.66|33.58|36.72|33.64|36.66|33.58|0
1678917300000|2023-03-15 21:55:00|36.65|33.57|36.6|33.52|36.68|33.6|36.6|33.52|0
1678917600000|2023-03-15 22:00:00|36.5|33.42|36.53|33.45|36.82|33.74|36.31|33.23|0
1678917900000|2023-03-15 22:05:00|36.56|33.48|36.67|33.59|36.8|33.72|36.45|33.37|0
1678918200000|2023-03-15 22:10:00|36.69|33.61|36.5|33.42|36.77|33.69|36.5|33.42|0
1678918500000|2023-03-15 22:15:00|36.48|33.4|36.34|33.26|36.56|33.48|36.31|33.23|0
1678918800000|2023-03-15 22:20:00|36.35|33.27|36.26|33.18|36.39|33.31|36.1|33.02|0
1678919100000|2023-03-15 22:25:00|36.23|33.15|36.18|33.1|36.23|33.15|36.1|33.02|0
1678919400000|2023-03-15 22:30:00|36.2|33.12|36.07|32.99|36.23|33.15|36.04|32.96|0
1678919700000|2023-03-15 22:35:00|36.04|32.96|35.94|32.86|36.15|33.07|35.91|32.83|0
1678920000000|2023-03-15 22:40:00|35.96|32.88|36.03|32.95|36.09|33.01|35.91|32.83|0
1678920300000|2023-03-15 22:45:00|36.04|32.96|36.01|32.93|36.04|32.96|35.91|32.83|0
1678920600000|2023-03-15 22:50:00|36.04|32.96|36.17|33.09|36.17|33.09|36.01|32.93|0
1678920900000|2023-03-15 22:55:00|36.14|33.06|36.03|32.95|36.22|33.14|36.01|32.93|0
1678921200000|2023-03-15 23:00:00|36.01|32.93|35.85|32.77|36.01|32.93|35.79|32.71|0
1678921500000|2023-03-15 23:05:00|35.87|32.79|35.92|32.84|35.98|32.9|35.79|32.71|0
1678921800000|2023-03-15 23:10:00|35.91|32.83|35.87|32.79|35.95|32.87|35.84|32.76|0
1678922100000|2023-03-15 23:15:00|35.89|32.81|36.05|32.97|36.08|33|35.89|32.81|0
1678922400000|2023-03-15 23:20:00|36.02|32.94|36.07|32.99|36.09|33.01|35.92|32.84|0
1678922700000|2023-03-15 23:25:00|36.05|32.97|36.02|32.94|36.1|33.02|35.94|32.86|0
1678923000000|2023-03-15 23:30:00|36.05|32.97|35.86|32.78|36.05|32.97|35.78|32.7|0
1678923300000|2023-03-15 23:35:00|35.83|32.75|36|32.92|36.04|32.96|35.82|32.74|0
1678923600000|2023-03-15 23:40:00|35.99|32.91|36.2|33.12|36.2|33.12|35.96|32.88|0
1678923900000|2023-03-15 23:45:00|36.22|33.14|36.54|33.46|36.81|33.73|36.22|33.14|0
1678924200000|2023-03-15 23:50:00|36.59|33.51|36.91|33.83|36.94|33.86|36.59|33.51|0
1678924500000|2023-03-15 23:55:00|36.89|33.81|36.72|33.64|36.91|33.83|36.67|33.59|0
1678924800000|2023-03-16 00:00:00|36.75|33.67|36.35|33.27|36.75|33.67|36.29|33.21|0
1678925100000|2023-03-16 00:05:00|36.32|33.24|36.21|33.13|36.35|33.27|36.19|33.11|0
1678925400000|2023-03-16 00:10:00|36.24|33.16|36.08|33|36.42|33.34|36.08|33|0
1678925700000|2023-03-16 00:15:00|36.1|33.02|36.23|33.15|36.25|33.17|35.97|32.89|0
1678926000000|2023-03-16 00:20:00|36.26|33.18|36.07|32.99|36.26|33.18|36.02|32.94|0
1678926300000|2023-03-16 00:25:00|36.05|32.97|35.68|32.6|36.11|33.03|35.63|32.55|0
1678926600000|2023-03-16 00:30:00|35.65|32.57|35.82|32.74|35.83|32.75|35.57|32.49|0
1678926900000|2023-03-16 00:35:00|35.81|32.73|35.75|32.67|35.83|32.75|35.62|32.54|0
1678927200000|2023-03-16 00:40:00|35.73|32.65|35.93|32.85|36.04|32.96|35.67|32.59|0
1678927500000|2023-03-16 00:45:00|35.92|32.84|35.7|32.62|35.93|32.85|35.59|32.51|0
1678927800000|2023-03-16 00:50:00|35.62|32.54|34.76|31.68|35.62|32.54|34.51|31.43|0
1678928100000|2023-03-16 00:55:00|34.79|31.71|34.43|31.35|34.79|31.71|34.43|31.35|0
1678928400000|2023-03-16 01:00:00|34.51|31.43|34.5|31.42|34.71|31.63|34.28|31.2|0
1678928700000|2023-03-16 01:05:00|34.58|31.5|34.23|31.15|34.58|31.5|34.1|31.02|0
1678929000000|2023-03-16 01:10:00|34.2|31.12|34.91|31.83|34.91|31.83|34.2|31.12|0
1678929300000|2023-03-16 01:15:00|34.93|31.85|35.06|31.98|35.19|32.11|34.81|31.73|0
1678929600000|2023-03-16 01:20:00|35.11|32.03|35.03|31.95|35.28|32.2|34.9|31.82|0
1678929900000|2023-03-16 01:25:00|35.06|31.98|34.98|31.9|35.21|32.13|34.92|31.84|0
1678930200000|2023-03-16 01:30:00|34.9|31.82|34.75|31.67|34.98|31.9|34.67|31.59|0
1678930500000|2023-03-16 01:35:00|34.72|31.64|34.34|31.26|34.72|31.64|34.26|31.18|0
1678930800000|2023-03-16 01:40:00|34.31|31.23|34.72|31.64|34.77|31.69|34.29|31.21|0
1678931100000|2023-03-16 01:45:00|34.69|31.61|34.61|31.53|34.74|31.66|34.46|31.38|0
1678931400000|2023-03-16 01:50:00|34.6|31.52|34.81|31.73|34.94|31.86|34.51|31.43|0
1678931700000|2023-03-16 01:55:00|34.84|31.76|34.76|31.68|34.97|31.89|34.76|31.68|0
1678932000000|2023-03-16 02:00:00|34.74|31.66|34.91|31.83|34.94|31.86|34.53|31.45|0
1678932300000|2023-03-16 02:05:00|34.89|31.81|34.81|31.73|35.01|31.93|34.66|31.58|0
1678932600000|2023-03-16 02:10:00|34.78|31.7|35.06|31.98|35.14|32.06|34.73|31.65|0
1678932900000|2023-03-16 02:15:00|35.04|31.96|34.6|31.52|35.04|31.96|34.56|31.48|0
1678933200000|2023-03-16 02:20:00|34.63|31.55|34.8|31.72|34.9|31.82|34.55|31.47|0
1678933500000|2023-03-16 02:25:00|34.83|31.75|34.65|31.57|34.88|31.8|34.57|31.49|0
1678933800000|2023-03-16 02:30:00|34.62|31.54|34.59|31.51|34.67|31.59|34.47|31.39|0
1678934100000|2023-03-16 02:35:00|34.57|31.49|34.45|31.37|34.57|31.49|34.39|31.31|0
1678934400000|2023-03-16 02:40:00|34.44|31.36|34.46|31.38|34.49|31.41|34.41|31.33|0
1678934700000|2023-03-16 02:45:00|34.49|31.41|34.64|31.56|34.71|31.63|34.46|31.38|0
1678935000000|2023-03-16 02:50:00|34.61|31.53|34.64|31.56|34.74|31.66|34.61|31.53|0
1678935300000|2023-03-16 02:55:00|34.66|31.58|34.79|31.71|34.79|31.71|34.61|31.53|0
1678935600000|2023-03-16 03:00:00|34.76|31.68|34.68|31.6|34.84|31.76|34.68|31.6|0
1678935900000|2023-03-16 03:05:00|34.66|31.58|34.83|31.75|34.83|31.75|34.66|31.58|0
1678936200000|2023-03-16 03:10:00|34.82|31.74|34.91|31.83|34.91|31.83|34.78|31.7|0
1678936500000|2023-03-16 03:15:00|34.86|31.78|34.85|31.77|34.91|31.83|34.75|31.67|0
1678936800000|2023-03-16 03:20:00|34.87|31.79|34.78|31.7|34.93|31.85|34.75|31.67|0
1678937100000|2023-03-16 03:25:00|34.75|31.67|34.81|31.73|34.88|31.8|34.72|31.64|0
1678937400000|2023-03-16 03:30:00|34.8|31.72|34.9|31.82|34.9|31.82|34.72|31.64|0
1678937700000|2023-03-16 03:35:00|34.87|31.79|35.15|32.07|35.39|32.31|34.85|31.77|0
1678938000000|2023-03-16 03:40:00|35.18|32.1|35.31|32.23|35.33|32.25|35.15|32.07|0
1678938300000|2023-03-16 03:45:00|35.28|32.2|35.23|32.15|35.36|32.28|35.18|32.1|0
1678938600000|2023-03-16 03:50:00|35.2|32.12|35.12|32.04|35.23|32.15|35.05|31.97|0
1678938900000|2023-03-16 03:55:00|35.15|32.07|35.04|31.96|35.28|32.2|35.04|31.96|0
1678939200000|2023-03-16 04:00:00|35.06|31.98|34.81|31.73|35.06|31.98|34.71|31.63|0
1678939500000|2023-03-16 04:05:00|34.84|31.76|34.73|31.65|34.84|31.76|34.71|31.63|0
1678939800000|2023-03-16 04:10:00|34.72|31.64|34.73|31.65|34.76|31.68|34.6|31.52|0
1678940100000|2023-03-16 04:15:00|34.75|31.67|34.8|31.72|34.91|31.83|34.75|31.67|0
1678940400000|2023-03-16 04:20:00|34.83|31.75|34.83|31.75|34.96|31.88|34.8|31.72|0
1678940700000|2023-03-16 04:25:00|34.81|31.73|34.75|31.67|34.88|31.8|34.71|31.63|0
1678941000000|2023-03-16 04:30:00|34.72|31.64|34.82|31.74|34.82|31.74|34.65|31.57|0
1678941300000|2023-03-16 04:35:00|34.8|31.72|34.71|31.63|34.85|31.77|34.69|31.61|0
1678941600000|2023-03-16 04:40:00|34.72|31.64|34.64|31.56|34.72|31.64|34.59|31.51|0
1678941900000|2023-03-16 04:45:00|34.67|31.59|34.59|31.51|34.67|31.59|34.56|31.48|0
1678942200000|2023-03-16 04:50:00|34.56|31.48|34.38|31.3|34.59|31.51|34.38|31.3|0
1678942500000|2023-03-16 04:55:00|34.36|31.28|34.37|31.29|34.46|31.38|34.35|31.27|0
1678942800000|2023-03-16 05:00:00|34.38|31.3|34.48|31.4|34.49|31.41|34.35|31.27|0
1678943100000|2023-03-16 05:05:00|34.45|31.37|34.5|31.42|34.63|31.55|34.43|31.35|0
1678943400000|2023-03-16 05:10:00|34.48|31.4|34.7|31.62|34.7|31.62|34.45|31.37|0
1678943700000|2023-03-16 05:15:00|34.68|31.6|34.7|31.62|34.7|31.62|34.55|31.47|0
1678944000000|2023-03-16 05:20:00|34.68|31.6|34.78|31.7|34.83|31.75|34.66|31.58|0
1678944300000|2023-03-16 05:25:00|34.75|31.67|34.7|31.62|34.75|31.67|34.57|31.49|0
1678944600000|2023-03-16 05:30:00|34.71|31.63|34.77|31.69|34.77|31.69|34.63|31.55|0
1678944900000|2023-03-16 05:35:00|34.8|31.72|34.44|31.36|34.8|31.72|34.44|31.36|0
1678945200000|2023-03-16 05:40:00|34.41|31.33|34.67|31.59|34.69|31.61|34.41|31.33|0
1678945500000|2023-03-16 05:45:00|34.68|31.6|34.64|31.56|34.72|31.64|34.61|31.53|0
1678945800000|2023-03-16 05:50:00|34.66|31.58|34.74|31.66|34.82|31.74|34.64|31.56|0
1678946100000|2023-03-16 05:55:00|34.76|31.68|34.81|31.73|34.86|31.78|34.71|31.63|0
1678946400000|2023-03-16 06:00:00|34.74|31.66|34.84|31.76|34.99|31.91|34.71|31.63|0
1678946700000|2023-03-16 06:05:00|34.48|32.06|34.53|32.11|34.58|32.16|34.45|32.03|0
1678947000000|2023-03-16 06:10:00|34.52|32.1|34.48|32.06|34.58|32.16|34.3|31.88|0
1678947300000|2023-03-16 06:15:00|34.5|32.08|34.87|32.45|34.91|32.49|34.45|32.03|0
1678947600000|2023-03-16 06:20:00|34.86|32.44|34.7|32.28|34.86|32.44|34.56|32.14|0
1678947900000|2023-03-16 06:25:00|34.73|32.31|34.73|32.31|34.8|32.38|34.7|32.28|0
1678948200000|2023-03-16 06:30:00|34.75|32.33|34.75|32.33|34.78|32.36|34.57|32.15|0
1678948500000|2023-03-16 06:35:00|34.72|32.3|34.62|32.2|34.75|32.33|34.49|32.07|0
1678948800000|2023-03-16 06:40:00|34.59|32.17|34.98|32.56|34.98|32.56|34.59|32.17|0
1678949100000|2023-03-16 06:45:00|34.96|32.54|35.37|32.95|35.47|33.05|34.95|32.53|0
1678949400000|2023-03-16 06:50:00|35.39|32.97|35.68|33.26|35.72|33.3|35.29|32.87|0
1678949700000|2023-03-16 06:55:00|35.65|33.23|35.6|33.18|35.68|33.26|35.44|33.02|0
1678950000000|2023-03-16 07:00:00|35.57|33.15|35.81|33.39|36.07|33.65|35.57|33.15|0
1678950300000|2023-03-16 07:05:00|35.78|33.36|35.57|33.15|35.82|33.4|35.54|33.12|0
1678950600000|2023-03-16 07:10:00|35.54|33.12|36.12|33.7|36.12|33.7|35.36|32.94|0
1678950900000|2023-03-16 07:15:00|36.1|33.68|34.82|32.4|36.15|33.73|34.79|32.37|0
1678951200000|2023-03-16 07:20:00|34.85|32.43|34.96|32.54|35.11|32.69|34.64|32.22|0
1678951500000|2023-03-16 07:25:00|34.95|32.53|34.96|32.54|35.21|32.79|34.9|32.48|0
1678951800000|2023-03-16 07:30:00|34.95|32.53|34.53|32.11|35|32.58|34.48|32.06|0
1678952100000|2023-03-16 07:35:00|34.55|32.13|35.24|32.82|35.4|32.98|34.53|32.11|0
1678952400000|2023-03-16 07:40:00|35.21|32.79|34.59|32.17|35.21|32.79|34.59|32.17|0
1678952700000|2023-03-16 07:45:00|34.64|32.22|34.56|32.14|34.82|32.4|34.43|32.01|0
1678953000000|2023-03-16 07:50:00|34.59|32.17|33.98|31.56|34.66|32.24|33.89|31.47|0
1678953300000|2023-03-16 07:55:00|33.95|31.53|33.85|31.43|34.13|31.71|33.8|31.38|0
1678953600000|2023-03-16 08:00:00|33.9|31.48|33.73|31.31|33.9|31.48|33.52|31.1|0
1678953900000|2023-03-16 08:05:00|33.74|31.32|33.3|30.88|34|31.58|33.2|30.78|0
1678954200000|2023-03-16 08:10:00|33.4|30.98|34.12|31.26|34.15|31.29|33.15|30.73|0
1678954500000|2023-03-16 08:15:00|34.13|31.27|34.3|31.44|34.7|31.84|34.12|31.26|0
1678954800000|2023-03-16 08:20:00|34.29|31.43|34.58|31.72|34.66|31.8|34.29|31.43|0
1678955100000|2023-03-16 08:25:00|34.63|31.77|34.28|31.42|34.63|31.77|33.96|31.1|0
1678955400000|2023-03-16 08:30:00|34.22|31.36|34.28|31.42|34.29|31.43|33.76|30.9|0
1678955700000|2023-03-16 08:35:00|34.29|31.43|34.7|31.84|34.76|31.9|33.88|31.02|0
1678956000000|2023-03-16 08:40:00|34.67|31.81|34.44|31.58|34.75|31.89|34.39|31.53|0
1678956300000|2023-03-16 08:45:00|34.47|31.61|35.03|32.17|35.03|32.17|34.47|31.61|0
1678956600000|2023-03-16 08:50:00|34.98|32.12|35|32.14|35.34|32.48|34.95|32.09|0
1678956900000|2023-03-16 08:55:00|34.99|32.13|35.46|32.6|35.46|32.6|34.99|32.13|0
1678957200000|2023-03-16 09:00:00|35.44|32.58|35.67|32.81|35.78|32.92|34.63|31.77|0
1678957500000|2023-03-16 09:05:00|35.72|32.86|36.13|33.27|36.28|33.42|35.63|32.77|0
1678957800000|2023-03-16 09:10:00|36.17|33.31|36.06|33.2|36.2|33.34|35.87|33.01|0
1678958100000|2023-03-16 09:15:00|36.04|33.18|37.08|34.22|37.14|34.28|36.04|33.18|0
1678958400000|2023-03-16 09:20:00|37.06|34.2|36.82|33.96|37.17|34.31|36.76|33.9|0
1678958700000|2023-03-16 09:25:00|36.84|33.98|38.02|35.16|38.08|35.22|36.06|33.2|0
1678959000000|2023-03-16 09:30:00|37.97|35.11|37.66|34.8|38.19|35.33|37.66|34.8|0
1678959300000|2023-03-16 09:35:00|37.69|34.83|38.27|35.41|38.27|35.41|37.5|34.64|0
1678959600000|2023-03-16 09:40:00|38.29|35.43|37.93|35.07|38.38|35.52|37.8|34.94|0
1678959900000|2023-03-16 09:45:00|37.98|35.12|38.26|35.4|38.32|35.46|37.88|35.02|0
1678960200000|2023-03-16 09:50:00|38.18|35.32|38.37|35.51|38.76|35.9|38.18|35.32|0
1678960500000|2023-03-16 09:55:00|38.36|35.5|37.9|35.04|38.36|35.5|37.87|35.01|0
1678960800000|2023-03-16 10:00:00|37.91|35.05|37.98|35.12|38.2|35.34|37.87|35.01|0
1678961100000|2023-03-16 10:05:00|37.95|35.09|37.91|35.05|38.01|35.15|37.81|34.95|0
1678961400000|2023-03-16 10:10:00|37.92|35.06|38.17|35.31|38.28|35.42|37.76|34.9|0
1678961700000|2023-03-16 10:15:00|38.06|35.2|37.75|34.89|38.28|35.42|37.73|34.87|0
1678962000000|2023-03-16 10:20:00|37.78|34.92|38.03|35.17|38.08|35.22|37.59|34.73|0
1678962300000|2023-03-16 10:25:00|37.92|35.06|37.22|34.36|38.04|35.18|37.16|34.3|0
1678962600000|2023-03-16 10:30:00|37.19|34.33|37.51|34.65|37.63|34.77|37.16|34.3|0
1678962900000|2023-03-16 10:35:00|37.49|34.63|37.13|34.27|37.62|34.76|37.11|34.25|0
1678963200000|2023-03-16 10:40:00|37.21|34.35|37.21|34.35|37.35|34.49|37.13|34.27|0
1678963500000|2023-03-16 10:45:00|37.24|34.38|37.64|34.78|37.75|34.89|37.14|34.28|0
1678963800000|2023-03-16 10:50:00|37.67|34.81|37.94|35.08|38.14|35.28|37.67|34.81|0
1678964100000|2023-03-16 10:55:00|37.97|35.11|37.15|34.29|38|35.14|37.15|34.29|0
1678964400000|2023-03-16 11:00:00|37.18|34.32|37.91|35.05|37.94|35.08|37.18|34.32|0
1678964700000|2023-03-16 11:05:00|37.97|35.11|38.24|35.38|38.58|35.72|37.88|35.02|0
1678965000000|2023-03-16 11:10:00|38.26|35.4|38.71|35.85|38.88|36.02|38.26|35.4|0
1678965300000|2023-03-16 11:15:00|38.74|35.88|38.95|36.09|39.12|36.26|37.97|35.11|0
1678965600000|2023-03-16 11:20:00|38.98|36.12|38.75|36.33|39.17|36.42|38.75|36|0
1678965900000|2023-03-16 11:25:00|38.73|36.31|38.58|36.16|38.73|36.31|38.36|35.94|0
1678966200000|2023-03-16 11:30:00|38.61|36.19|38.19|35.77|38.72|36.3|38.02|35.6|0
1678966500000|2023-03-16 11:35:00|38.21|35.79|37.94|35.52|38.21|35.79|37.91|35.49|0
1678966800000|2023-03-16 11:40:00|37.97|35.55|37.83|35.41|37.97|35.55|37.72|35.3|0
1678967100000|2023-03-16 11:45:00|37.81|35.39|37.39|34.97|37.83|35.41|37.28|34.86|0
1678967400000|2023-03-16 11:50:00|37.41|34.99|37.06|34.64|37.85|35.43|37.03|34.61|0
1678967700000|2023-03-16 11:55:00|37.08|34.66|36.85|34.43|37.22|34.8|36.77|34.35|0
1678968000000|2023-03-16 12:00:00|36.82|34.4|36.77|34.35|36.82|34.4|36.53|34.11|0
1678968300000|2023-03-16 12:05:00|36.74|34.32|36.9|34.48|37.09|34.67|36.69|34.27|0
1678968600000|2023-03-16 12:10:00|36.87|34.45|36.39|33.97|36.87|34.45|36.3|33.88|0
1678968900000|2023-03-16 12:15:00|36.36|33.94|35.89|33.47|36.39|33.97|35.88|33.46|0
1678969200000|2023-03-16 12:20:00|35.88|33.46|36.13|33.71|36.54|34.12|35.85|33.43|0
1678969500000|2023-03-16 12:25:00|36.14|33.72|36.07|33.65|36.14|33.72|35.85|33.43|0
1678969800000|2023-03-16 12:30:00|36.24|33.82|36.06|33.64|36.41|33.99|35.83|33.41|0
1678970100000|2023-03-16 12:35:00|36.22|33.8|36.75|34.33|36.81|34.39|36.22|33.8|0
1678970400000|2023-03-16 12:40:00|36.78|34.36|37.52|35.1|37.75|35.33|36.78|34.36|0
1678970700000|2023-03-16 12:45:00|37.6|35.18|37.51|35.09|37.85|35.43|37.24|34.82|0
1678971000000|2023-03-16 12:50:00|37.54|35.12|37.21|34.79|37.65|35.23|36.92|34.5|0
1678971300000|2023-03-16 12:55:00|37.18|34.76|37.37|34.95|37.51|35.09|37.1|34.68|0
1678971600000|2023-03-16 13:00:00|37.4|34.98|38.56|36.14|38.78|36.36|37.32|34.9|0
1678971900000|2023-03-16 13:05:00|38.53|36.11|38.11|35.69|38.56|36.14|37.91|35.49|0
1678972200000|2023-03-16 13:10:00|38.16|35.74|38.32|35.9|38.37|35.95|38.05|35.63|0
1678972500000|2023-03-16 13:15:00|38.62|36.2|39.32|36.9|39.77|37.35|38.58|36.16|0
1678972800000|2023-03-16 13:20:00|39.37|36.95|39.17|36.75|39.84|37.42|39.17|36.75|0
1678973100000|2023-03-16 13:25:00|39.2|36.78|39.51|37.09|39.51|37.09|39.06|36.64|0
1678973400000|2023-03-16 13:30:00|39.26|36.84|39.11|36.69|40.09|37.67|38.89|36.47|0
1678973700000|2023-03-16 13:35:00|39.15|36.73|38.14|35.72|39.65|37.23|38.14|35.72|0
1678974000000|2023-03-16 13:40:00|38.17|35.75|38.03|35.61|38.25|35.83|37.5|35.08|0
1678974300000|2023-03-16 13:45:00|37.94|35.52|38.56|36.14|38.9|36.48|37.55|35.13|0
1678974600000|2023-03-16 13:50:00|38.53|36.11|37.98|35.56|38.67|36.25|37.63|35.21|0
1678974900000|2023-03-16 13:55:00|37.94|35.52|37.11|34.69|38.08|35.66|37.03|34.61|0
1678975200000|2023-03-16 14:00:00|37.08|34.66|36.52|34.1|37.62|35.2|36.28|33.86|0
1678975500000|2023-03-16 14:05:00|36.55|34.13|37.9|35.48|37.9|35.48|36.55|34.13|0
1678975800000|2023-03-16 14:10:00|37.93|35.51|38.17|35.75|38.37|35.95|37.48|35.06|0
1678976100000|2023-03-16 14:15:00|38.2|35.78|38.7|36.28|38.85|36.43|38.06|35.64|0
1678976400000|2023-03-16 14:20:00|38.85|36.43|38.25|35.83|38.9|36.48|38.08|35.66|0
1678976700000|2023-03-16 14:25:00|38.19|35.77|37.58|35.16|38.19|35.77|37.52|35.1|0
1678977000000|2023-03-16 14:30:00|37.55|35.13|37.52|35.1|37.79|35.37|37.14|34.72|0
1678977300000|2023-03-16 14:35:00|37.41|34.99|36.97|34.55|37.44|35.02|36.89|34.47|0
1678977600000|2023-03-16 14:40:00|36.92|34.5|35.46|33.04|37.02|34.6|35.46|33.04|0
1678977900000|2023-03-16 14:45:00|35.44|33.02|33.93|31.51|36.1|33.68|33.71|31.29|0
1678978200000|2023-03-16 14:50:00|33.91|31.49|32.58|30.16|33.91|31.49|32.49|30.07|0
1678978500000|2023-03-16 14:55:00|32.55|30.13|32.43|30.01|32.73|30.31|32|29.58|0
1678978800000|2023-03-16 15:00:00|32.29|29.87|32.58|30.16|34.62|32.2|32.12|29.7|0
1678979100000|2023-03-16 15:05:00|32.63|30.21|30.32|27.9|32.63|30.21|29.88|27.46|0
1678979400000|2023-03-16 15:10:00|30.34|27.92|30.37|27.95|30.7|28.28|30.09|27.67|0
1678979700000|2023-03-16 15:15:00|30.41|27.99|30.55|28.13|31.03|28.61|30.13|27.71|0
1678980000000|2023-03-16 15:20:00|30.48|28.06|30.24|27.82|30.6|28.18|30.06|27.64|0
1678980300000|2023-03-16 15:25:00|30.2|27.78|29.62|27.2|30.26|27.84|29.33|26.91|0
1678980600000|2023-03-16 15:30:00|29.49|27.07|29.96|27.54|30.01|27.59|29.42|27|0
1678980900000|2023-03-16 15:35:00|29.94|27.52|29.66|27.24|29.94|27.52|29.55|27.13|0
1678981200000|2023-03-16 15:40:00|29.69|27.27|29.1|26.68|29.73|27.31|28.99|26.57|0
1678981500000|2023-03-16 15:45:00|29.12|26.7|29.05|26.63|29.5|27.08|29.05|26.63|0
1678981800000|2023-03-16 15:50:00|29.1|26.68|28.83|26.41|29.25|26.83|28.71|26.29|0
1678982100000|2023-03-16 15:55:00|28.8|26.38|28.78|26.36|28.91|26.49|28.3|25.88|0
1678982400000|2023-03-16 16:00:00|28.82|26.4|29.07|26.65|29.66|27.24|28.56|26.14|0
1678982700000|2023-03-16 16:05:00|29.05|26.63|29.55|27.13|29.55|27.13|29.01|26.59|0
1678983000000|2023-03-16 16:10:00|29.57|27.15|29.61|27.19|30.03|27.61|29.34|26.92|0
1678983300000|2023-03-16 16:15:00|29.59|27.17|29.11|26.69|29.66|27.24|29.05|26.63|0
1678983600000|2023-03-16 16:20:00|29.13|26.71|29.09|26.67|29.25|26.83|29|26.58|0
1678983900000|2023-03-16 16:25:00|29.11|26.69|28.82|26.4|29.16|26.74|28.73|26.31|0
1678984200000|2023-03-16 16:30:00|28.86|26.44|29.11|26.69|29.13|26.71|28.77|26.35|0
1678984500000|2023-03-16 16:35:00|29.13|26.71|28.99|26.57|29.53|27.11|28.93|26.51|0
1678984800000|2023-03-16 16:40:00|28.97|26.55|28.97|26.55|29.2|26.78|28.95|26.53|0
1678985100000|2023-03-16 16:45:00|28.95|26.53|28.48|26.06|29.12|26.7|28.48|26.06|0
1678985400000|2023-03-16 16:50:00|28.46|26.04|28.7|26.28|28.7|26.28|27.47|25.05|0
1678985700000|2023-03-16 16:55:00|28.65|26.23|28.06|25.64|28.65|26.23|28.04|25.62|0
1678986000000|2023-03-16 17:00:00|28.08|25.66|27.5|25.08|28.12|25.7|27.5|25.08|0
1678986300000|2023-03-16 17:05:00|27.46|25.04|27.78|25.36|27.82|25.4|27.35|24.93|0
1678986600000|2023-03-16 17:10:00|27.8|25.38|27.86|25.44|27.93|25.51|27.63|25.21|0
1678986900000|2023-03-16 17:15:00|27.82|25.4|28.44|26.02|28.68|26.26|27.8|25.38|0
1678987200000|2023-03-16 17:20:00|28.4|25.98|28.31|25.89|28.64|26.22|28.07|25.65|0
1678987500000|2023-03-16 17:25:00|28.29|25.87|28.5|26.08|28.5|26.08|28.24|25.82|0
1678987800000|2023-03-16 17:30:00|28.46|26.04|28.68|26.26|28.85|26.43|28.42|26|0
1678988100000|2023-03-16 17:35:00|28.65|26.23|28.65|26.23|28.94|26.52|28.65|26.23|0
1678988400000|2023-03-16 17:40:00|28.61|26.19|28.2|25.78|28.72|26.3|28.18|25.76|0
1678988700000|2023-03-16 17:45:00|28.18|25.76|26.9|24.48|28.22|25.8|26.71|24.29|0
1678989000000|2023-03-16 17:50:00|26.96|24.54|26.86|24.44|27.41|24.99|26.78|24.36|0
1678989300000|2023-03-16 17:55:00|26.88|24.46|26.92|24.5|27.03|24.61|26.69|24.27|0
1678989600000|2023-03-16 18:00:00|27|24.58|27.19|24.77|27.24|24.82|26.9|24.48|0
1678989900000|2023-03-16 18:05:00|27.21|24.79|27.17|24.75|27.66|25.24|27.15|24.73|0
1678990200000|2023-03-16 18:10:00|27.15|24.73|27.45|25.03|27.49|25.07|27.04|24.62|0
1678990500000|2023-03-16 18:15:00|27.47|25.05|27.42|25|27.64|25.22|27.27|24.85|0
1678990800000|2023-03-16 18:20:00|27.4|24.98|27.4|24.98|27.44|25.02|27.25|24.83|0
1678991100000|2023-03-16 18:25:00|27.42|25|27.14|24.72|27.57|25.15|27.1|24.68|0
1678991400000|2023-03-16 18:30:00|27.12|24.7|27.87|25.45|28.02|25.6|27.12|24.7|0
1678991700000|2023-03-16 18:35:00|27.85|25.43|27.35|24.93|27.89|25.47|27.31|24.89|0
1678992000000|2023-03-16 18:40:00|27.33|24.91|27.05|24.63|27.41|24.99|26.97|24.55|0
1678992300000|2023-03-16 18:45:00|27.07|24.65|27.22|24.8|27.3|24.88|27.05|24.63|0
1678992600000|2023-03-16 18:50:00|27.23|24.81|27.17|24.75|27.3|24.88|27.11|24.69|0
1678992900000|2023-03-16 18:55:00|27.2|24.78|26.71|24.29|27.2|24.78|26.69|24.27|0
1678993200000|2023-03-16 19:00:00|26.69|24.27|26.67|24.25|26.77|24.35|26.54|24.12|0
1678993500000|2023-03-16 19:05:00|26.64|24.22|26.1|23.68|26.67|24.25|25.71|23.29|0
1678993800000|2023-03-16 19:10:00|26.08|23.66|26.2|23.78|26.22|23.8|25.88|23.46|0
1678994100000|2023-03-16 19:15:00|26.24|23.82|26.16|23.74|26.37|23.95|26.02|23.6|0
1678994400000|2023-03-16 19:20:00|26.14|23.72|25.69|23.27|26.2|23.78|25.57|23.15|0
1678994700000|2023-03-16 19:25:00|25.73|23.31|25.65|23.23|25.95|23.53|25.59|23.17|0
1678995000000|2023-03-16 19:30:00|25.67|23.25|25.75|23.33|25.95|23.53|25.61|23.19|0
1678995300000|2023-03-16 19:35:00|25.77|23.35|25.87|23.45|26.13|23.71|25.77|23.35|0
1678995600000|2023-03-16 19:40:00|25.85|23.43|25.34|22.92|25.93|23.51|25.32|22.9|0
1678995900000|2023-03-16 19:45:00|25.42|23|25.45|23.03|26.27|23.85|25.4|22.98|0
1678996200000|2023-03-16 19:50:00|25.51|23.09|25.8|23.16|25.86|23.37|25.31|22.89|0
1678996500000|2023-03-16 19:55:00|25.86|23.22|25.6|22.96|26.11|23.47|25.4|22.76|0
1678996800000|2023-03-16 20:00:00|25.56|22.92|25.64|23|25.74|23.1|25.5|22.86|0
1678997100000|2023-03-16 20:05:00|25.66|23.02|25.55|22.91|25.66|23.02|25.49|22.85|0
1678997400000|2023-03-16 20:10:00|25.58|22.94|25.53|22.89|25.67|23.03|25.49|22.85|0
1678997700000|2023-03-16 20:15:00|25.83|22.47|25.51|22.15|25.87|22.51|25.51|22.15|0
1678998000000|2023-03-16 20:20:00|25.53|22.17|25.49|22.13|25.53|22.17|25.49|22.13|0
1678998300000|2023-03-16 20:25:00|25.5|22.14|25|21.92|25.91|22.83|25|21.92|0
1678998600000|2023-03-16 20:30:00|25.03|21.95|25.03|21.95|25.15|22.07|25.01|21.93|0
1678998900000|2023-03-16 20:35:00|25.05|21.97|25.11|22.03|25.15|22.07|25.05|21.97|0
1678999200000|2023-03-16 20:40:00|25.1|22.02|25.17|22.09|25.17|22.09|25.02|21.94|0
1678999500000|2023-03-16 20:45:00|25.19|22.11|25.19|22.11|25.19|22.11|25.17|22.09|0
1678999800000|2023-03-16 20:50:00|25.18|22.1|25.18|22.1|25.18|22.1|25.18|22.1|0
1679000100000|2023-03-16 20:55:00|25.16|22.08|25.21|22.13|25.23|22.15|25.16|22.08|0
1679000400000|2023-03-16 21:00:00|25.22|22.14|25.28|22.2|25.29|22.21|25.22|22.14|0
1679000700000|2023-03-16 21:05:00|25.27|22.19|25.28|22.2|25.3|22.22|25.26|22.18|0
1679001000000|2023-03-16 21:10:00|25.25|22.17|25.26|22.18|25.29|22.21|25.25|22.17|0
1679001300000|2023-03-16 21:15:00|25.27|22.19|25.26|22.18|25.27|22.19|25.25|22.17|0
1679001600000|2023-03-16 21:20:00|25.27|22.19|25.28|22.2|25.28|22.2|25.25|22.17|0
1679001900000|2023-03-16 21:25:00|25.27|22.19|25.31|22.23|25.36|22.28|25.27|22.19|0
1679002200000|2023-03-16 21:30:00|25.29|22.21|25.33|22.25|25.36|22.28|25.29|22.21|0
1679002500000|2023-03-16 21:35:00|25.34|22.26|25.35|22.27|25.38|22.3|25.33|22.25|0
1679002800000|2023-03-16 21:40:00|25.34|22.26|25.35|22.27|25.37|22.29|25.33|22.25|0
1679003100000|2023-03-16 21:45:00|25.32|22.24|25.34|22.26|25.34|22.26|25.31|22.23|0
1679003400000|2023-03-16 21:50:00|25.35|22.27|25.34|22.26|25.35|22.27|25.32|22.24|0
1679003700000|2023-03-16 21:55:00|25.35|22.27|25.36|22.28|25.36|22.28|25.35|22.27|0
1679004000000|2023-03-16 22:00:00|25.47|22.39|25.56|22.48|25.68|22.6|25.39|22.31|0
1679004300000|2023-03-16 22:05:00|25.54|22.46|25.44|22.36|25.54|22.46|25.42|22.34|0
1679004600000|2023-03-16 22:10:00|25.46|22.38|25.55|22.47|25.55|22.47|25.42|22.34|0
1679004900000|2023-03-16 22:15:00|25.56|22.48|25.59|22.51|25.61|22.53|25.55|22.47|0
1679005200000|2023-03-16 22:20:00|25.58|22.5|25.79|22.71|25.83|22.75|25.53|22.45|0
1679005500000|2023-03-16 22:25:00|25.77|22.69|25.73|22.65|25.83|22.75|25.73|22.65|0
1679005800000|2023-03-16 22:30:00|25.75|22.67|25.71|22.63|25.81|22.73|25.71|22.63|0
1679006100000|2023-03-16 22:35:00|25.73|22.65|25.71|22.63|25.79|22.71|25.67|22.59|0
1679006400000|2023-03-16 22:40:00|25.73|22.65|25.64|22.56|25.73|22.65|25.6|22.52|0
1679006700000|2023-03-16 22:45:00|25.66|22.58|25.6|22.52|25.68|22.6|25.58|22.5|0
1679007000000|2023-03-16 22:50:00|25.61|22.53|25.42|22.34|25.62|22.54|25.42|22.34|0
1679007300000|2023-03-16 22:55:00|25.44|22.36|25.37|22.29|25.46|22.38|25.36|22.28|0
1679007600000|2023-03-16 23:00:00|25.38|22.3|25.44|22.36|25.46|22.38|25.35|22.27|0
1679007900000|2023-03-16 23:05:00|25.43|22.35|25.24|22.16|25.46|22.38|25.2|22.12|0
1679008200000|2023-03-16 23:10:00|25.26|22.18|25.23|22.15|25.32|22.24|25.22|22.14|0
1679008500000|2023-03-16 23:15:00|25.22|22.14|25.16|22.08|25.23|22.15|25.08|22|0
1679008800000|2023-03-16 23:20:00|25.15|22.07|25.17|22.09|25.19|22.11|25.11|22.03|0
1679009100000|2023-03-16 23:25:00|25.16|22.08|25.19|22.11|25.23|22.15|25.11|22.03|0
1679009400000|2023-03-16 23:30:00|25.21|22.13|25.18|22.1|25.25|22.17|25.15|22.07|0
1679009700000|2023-03-16 23:35:00|25.19|22.11|25.27|22.19|25.29|22.21|25.19|22.11|0
1679010000000|2023-03-16 23:40:00|25.26|22.18|25.29|22.21|25.32|22.24|25.24|22.16|0
1679010300000|2023-03-16 23:45:00|25.3|22.22|25.3|22.22|25.38|22.3|25.26|22.18|0
1679010600000|2023-03-16 23:50:00|25.32|22.24|25.36|22.28|25.38|22.3|25.27|22.19|0
1679010900000|2023-03-16 23:55:00|25.34|22.26|25.34|22.26|25.36|22.28|25.28|22.2|0
1679011200000|2023-03-17 00:00:00|25.32|22.24|25.48|22.4|25.5|22.42|25.32|22.24|0
1679011500000|2023-03-17 00:05:00|25.46|22.38|25.61|22.53|25.66|22.58|25.46|22.38|0
1679011800000|2023-03-17 00:10:00|25.63|22.55|25.65|22.57|25.67|22.59|25.55|22.47|0
1679012100000|2023-03-17 00:15:00|25.67|22.59|25.65|22.57|25.71|22.63|25.59|22.51|0
1679012400000|2023-03-17 00:20:00|25.63|22.55|25.67|22.59|25.71|22.63|25.63|22.55|0
1679012700000|2023-03-17 00:25:00|25.69|22.61|25.67|22.59|25.73|22.65|25.65|22.57|0
1679013000000|2023-03-17 00:30:00|25.65|22.57|25.61|22.53|25.71|22.63|25.57|22.49|0
1679013300000|2023-03-17 00:35:00|25.63|22.55|25.75|22.67|25.77|22.69|25.59|22.51|0
1679013600000|2023-03-17 00:40:00|25.77|22.69|25.7|22.62|25.77|22.69|25.64|22.56|0
1679013900000|2023-03-17 00:45:00|25.68|22.6|25.62|22.54|25.7|22.62|25.6|22.52|0
1679014200000|2023-03-17 00:50:00|25.63|22.55|25.8|22.72|25.82|22.74|25.62|22.54|0
1679014500000|2023-03-17 00:55:00|25.81|22.73|25.72|22.64|25.82|22.74|25.68|22.6|0
1679014800000|2023-03-17 01:00:00|25.7|22.62|25.72|22.64|25.74|22.66|25.67|22.59|0
1679015100000|2023-03-17 01:05:00|25.71|22.63|25.71|22.63|25.76|22.68|25.7|22.62|0
1679015400000|2023-03-17 01:10:00|25.73|22.65|25.67|22.59|25.73|22.65|25.63|22.55|0
1679015700000|2023-03-17 01:15:00|25.65|22.57|25.57|22.49|25.65|22.57|25.47|22.39|0
1679016000000|2023-03-17 01:20:00|25.55|22.47|25.55|22.47|25.57|22.49|25.47|22.39|0
1679016300000|2023-03-17 01:25:00|25.57|22.49|25.45|22.37|25.59|22.51|25.45|22.37|0
1679016600000|2023-03-17 01:30:00|25.41|22.33|25.54|22.46|25.58|22.5|25.41|22.33|0
1679016900000|2023-03-17 01:35:00|25.52|22.44|25.64|22.56|25.68|22.6|25.52|22.44|0
1679017200000|2023-03-17 01:40:00|25.62|22.54|25.54|22.46|25.64|22.56|25.44|22.36|0
1679017500000|2023-03-17 01:45:00|25.56|22.48|25.6|22.52|25.62|22.54|25.5|22.42|0
1679017800000|2023-03-17 01:50:00|25.57|22.49|25.48|22.4|25.57|22.49|25.44|22.36|0
1679018100000|2023-03-17 01:55:00|25.5|22.42|25.48|22.4|25.56|22.48|25.46|22.38|0
1679018400000|2023-03-17 02:00:00|25.49|22.41|25.28|22.2|25.49|22.41|25.27|22.19|0
1679018700000|2023-03-17 02:05:00|25.27|22.19|25.29|22.21|25.33|22.25|25.27|22.19|0
1679019000000|2023-03-17 02:10:00|25.31|22.23|25.37|22.29|25.41|22.33|25.29|22.21|0
1679019300000|2023-03-17 02:15:00|25.39|22.31|25.43|22.35|25.45|22.37|25.37|22.29|0
1679019600000|2023-03-17 02:20:00|25.41|22.33|25.47|22.39|25.47|22.39|25.39|22.31|0
1679019900000|2023-03-17 02:25:00|25.49|22.41|25.37|22.29|25.49|22.41|25.35|22.27|0
1679020200000|2023-03-17 02:30:00|25.35|22.27|25.38|22.3|25.42|22.34|25.33|22.25|0
1679020500000|2023-03-17 02:35:00|25.39|22.31|25.38|22.3|25.44|22.36|25.36|22.28|0
1679020800000|2023-03-17 02:40:00|25.36|22.28|25.45|22.37|25.46|22.38|25.36|22.28|0
1679021100000|2023-03-17 02:45:00|25.44|22.36|25.5|22.42|25.52|22.44|25.44|22.36|0
1679021400000|2023-03-17 02:50:00|25.48|22.4|25.44|22.36|25.52|22.44|25.4|22.32|0
1679021700000|2023-03-17 02:55:00|25.46|22.38|25.45|22.37|25.48|22.4|25.44|22.36|0
1679022000000|2023-03-17 03:00:00|25.47|22.39|25.43|22.35|25.49|22.41|25.41|22.33|0
1679022300000|2023-03-17 03:05:00|25.45|22.37|25.35|22.27|25.45|22.37|25.33|22.25|0
1679022600000|2023-03-17 03:10:00|25.36|22.28|25.35|22.27|25.39|22.31|25.33|22.25|0
1679022900000|2023-03-17 03:15:00|25.37|22.29|25.23|22.15|25.37|22.29|25.23|22.15|0
1679023200000|2023-03-17 03:20:00|25.25|22.17|25.19|22.11|25.27|22.19|25.19|22.11|0
1679023500000|2023-03-17 03:25:00|25.21|22.13|25.26|22.18|25.3|22.22|25.17|22.09|0
1679023800000|2023-03-17 03:30:00|25.25|22.17|25.24|22.16|25.3|22.22|25.22|22.14|0
1679024100000|2023-03-17 03:35:00|25.25|22.17|25.2|22.12|25.28|22.2|25.18|22.1|0
1679024400000|2023-03-17 03:40:00|25.21|22.13|25.24|22.16|25.26|22.18|25.21|22.13|0
1679024700000|2023-03-17 03:45:00|25.26|22.18|25.3|22.22|25.32|22.24|25.26|22.18|0
1679025000000|2023-03-17 03:50:00|25.32|22.24|25.26|22.18|25.32|22.24|25.26|22.18|0
1679025300000|2023-03-17 03:55:00|25.28|22.2|25.27|22.19|25.3|22.22|25.26|22.18|0
1679025600000|2023-03-17 04:00:00|25.25|22.17|25.27|22.19|25.29|22.21|25.23|22.15|0
1679025900000|2023-03-17 04:05:00|25.28|22.2|25.21|22.13|25.29|22.21|25.17|22.09|0
1679026200000|2023-03-17 04:10:00|25.19|22.11|25.15|22.07|25.21|22.13|25.15|22.07|0
1679026500000|2023-03-17 04:15:00|25.17|22.09|25.19|22.11|25.19|22.11|25.17|22.09|0
1679026800000|2023-03-17 04:20:00|25.17|22.09|24.89|21.81|25.19|22.11|24.87|21.79|0
1679027100000|2023-03-17 04:25:00|24.87|21.79|25.05|21.97|25.07|21.99|24.87|21.79|0
1679027400000|2023-03-17 04:30:00|25.07|21.99|24.99|21.91|25.09|22.01|24.99|21.91|0
1679027700000|2023-03-17 04:35:00|24.97|21.89|24.94|21.86|25|21.92|24.93|21.85|0
1679028000000|2023-03-17 04:40:00|24.92|21.84|24.98|21.9|25|21.92|24.92|21.84|0
1679028300000|2023-03-17 04:45:00|25.02|21.94|25.02|21.94|25.04|21.96|25|21.92|0
1679028600000|2023-03-17 04:50:00|25.04|21.96|25.04|21.96|25.04|21.96|24.98|21.9|0
1679028900000|2023-03-17 04:55:00|25.02|21.94|24.94|21.86|25.02|21.94|24.94|21.86|0
1679029200000|2023-03-17 05:00:00|24.92|21.84|25|21.92|25.03|21.95|24.92|21.84|0
1679029500000|2023-03-17 05:05:00|25.01|21.93|25.01|21.93|25.05|21.97|24.97|21.89|0
1679029800000|2023-03-17 05:10:00|24.99|21.91|24.89|21.81|25.02|21.94|24.85|21.77|0
1679030100000|2023-03-17 05:15:00|24.88|21.8|24.97|21.89|24.99|21.91|24.88|21.8|0
1679030400000|2023-03-17 05:20:00|24.96|21.88|24.97|21.89|24.98|21.9|24.91|21.83|0
1679030700000|2023-03-17 05:25:00|24.99|21.91|24.93|21.85|24.99|21.91|24.92|21.84|0
1679031000000|2023-03-17 05:30:00|24.92|21.84|24.91|21.83|24.93|21.85|24.83|21.75|0
1679031300000|2023-03-17 05:35:00|24.89|21.81|24.96|21.88|24.98|21.9|24.87|21.79|0
1679031600000|2023-03-17 05:40:00|24.97|21.89|25.02|21.94|25.02|21.94|24.96|21.88|0
1679031900000|2023-03-17 05:45:00|25|21.92|25.04|21.96|25.06|21.98|25|21.92|0
1679032200000|2023-03-17 05:50:00|25.05|21.97|25.04|21.96|25.12|22.04|25|21.92|0
1679032500000|2023-03-17 05:55:00|25.06|21.98|24.97|21.89|25.06|21.98|24.97|21.89|0
1679032800000|2023-03-17 06:00:00|24.96|21.88|25.11|22.03|25.11|22.03|24.96|21.88|0
1679033100000|2023-03-17 06:05:00|24.78|22.36|24.8|22.38|24.8|22.38|24.74|22.32|0
1679033400000|2023-03-17 06:10:00|24.82|22.4|24.82|22.4|24.86|22.44|24.72|22.3|0
1679033700000|2023-03-17 06:15:00|24.81|22.39|24.82|22.4|24.94|22.52|24.81|22.39|0
1679034000000|2023-03-17 06:20:00|24.84|22.42|24.78|22.36|24.92|22.5|24.76|22.34|0
1679034300000|2023-03-17 06:25:00|24.79|22.37|24.73|22.31|24.79|22.37|24.73|22.31|0
1679034600000|2023-03-17 06:30:00|24.75|22.33|24.79|22.37|24.85|22.43|24.73|22.31|0
1679034900000|2023-03-17 06:35:00|24.81|22.39|24.89|22.47|24.93|22.51|24.79|22.37|0
1679035200000|2023-03-17 06:40:00|24.87|22.45|24.79|22.37|24.93|22.51|24.77|22.35|0
1679035500000|2023-03-17 06:45:00|24.81|22.39|24.71|22.29|24.81|22.39|24.69|22.27|0
1679035800000|2023-03-17 06:50:00|24.73|22.31|24.59|22.17|24.73|22.31|24.58|22.16|0
1679036100000|2023-03-17 06:55:00|24.57|22.15|24.23|21.81|24.59|22.17|24.22|21.8|0
1679036400000|2023-03-17 07:00:00|24.27|21.85|24.37|21.95|24.37|21.95|24.16|21.74|0
1679036700000|2023-03-17 07:05:00|24.41|21.99|24.65|22.23|24.69|22.27|24.39|21.97|0
1679037000000|2023-03-17 07:10:00|24.67|22.25|24.67|22.25|24.79|22.37|24.61|22.19|0
1679037300000|2023-03-17 07:15:00|24.69|22.27|24.65|22.23|24.71|22.29|24.57|22.15|0
1679037600000|2023-03-17 07:20:00|24.66|22.24|24.82|22.4|24.82|22.4|24.61|22.19|0
1679037900000|2023-03-17 07:25:00|24.8|22.38|24.7|22.28|24.82|22.4|24.7|22.28|0
1679038200000|2023-03-17 07:30:00|24.68|22.26|24.56|22.14|24.7|22.28|24.54|22.12|0
1679038500000|2023-03-17 07:35:00|24.54|22.12|24.41|21.99|24.54|22.12|24.41|21.99|0
1679038800000|2023-03-17 07:40:00|24.42|22|24.48|22.06|24.52|22.1|24.37|21.95|0
1679039100000|2023-03-17 07:45:00|24.5|22.08|24.52|22.1|24.6|22.18|24.46|22.04|0
1679039400000|2023-03-17 07:50:00|24.54|22.12|24.6|22.18|24.62|22.2|24.48|22.06|0
1679039700000|2023-03-17 07:55:00|24.61|22.19|24.64|22.22|24.64|22.22|24.54|22.12|0
1679040000000|2023-03-17 08:00:00|24.65|22.23|24.49|22.07|24.67|22.25|24.37|21.95|0
1679040300000|2023-03-17 08:05:00|24.44|22.02|24.26|21.84|24.51|22.09|24.14|21.72|0
1679040600000|2023-03-17 08:10:00|24.25|21.83|24.2|21.78|24.25|21.83|23.95|21.53|0
1679040900000|2023-03-17 08:15:00|24.21|21.79|24.27|21.85|24.28|21.86|24.01|21.59|0
1679041200000|2023-03-17 08:20:00|24.24|21.82|23.98|21.56|24.26|21.84|23.97|21.55|0
1679041500000|2023-03-17 08:25:00|23.97|21.55|23.96|21.54|24.02|21.6|23.81|21.39|0
1679041800000|2023-03-17 08:30:00|23.94|21.52|24.13|21.71|24.3|21.88|23.91|21.49|0
1679042100000|2023-03-17 08:35:00|24.1|21.68|24.04|21.62|24.21|21.79|24|21.58|0
1679042400000|2023-03-17 08:40:00|24.01|21.59|24.38|21.96|24.38|21.96|23.98|21.56|0
1679042700000|2023-03-17 08:45:00|24.36|21.94|24.42|22|24.46|22.04|24.19|21.77|0
1679043000000|2023-03-17 08:50:00|24.43|22.01|24.61|22.19|24.71|22.29|24.4|21.98|0
1679043300000|2023-03-17 08:55:00|24.63|22.21|24.59|22.17|24.73|22.31|24.55|22.13|0
1679043600000|2023-03-17 09:00:00|24.57|22.15|24.16|21.74|24.59|22.17|24.07|21.65|0
1679043900000|2023-03-17 09:05:00|24.18|21.76|24.37|21.95|24.41|21.99|24.14|21.72|0
1679044200000|2023-03-17 09:10:00|24.41|21.99|24.6|22.18|24.61|22.19|24.34|21.92|0
1679044500000|2023-03-17 09:15:00|24.61|22.19|24.5|22.08|24.75|22.33|24.47|22.05|0
1679044800000|2023-03-17 09:20:00|24.51|22.09|24.55|22.13|24.7|22.28|24.49|22.07|0
1679045100000|2023-03-17 09:25:00|24.54|22.12|24.59|22.17|24.74|22.32|24.54|22.12|0
1679045400000|2023-03-17 09:30:00|24.6|22.18|24.47|22.05|24.68|22.26|24.42|22|0
1679045700000|2023-03-17 09:35:00|24.48|22.06|24.38|21.96|24.52|22.1|24.33|21.91|0
1679046000000|2023-03-17 09:40:00|24.4|21.98|24.68|22.26|24.68|22.26|24.36|21.94|0
1679046300000|2023-03-17 09:45:00|24.69|22.27|24.77|22.35|24.83|22.41|24.63|22.21|0
1679046600000|2023-03-17 09:50:00|24.72|22.3|24.65|22.23|24.81|22.39|24.6|22.18|0
1679046900000|2023-03-17 09:55:00|24.67|22.25|24.59|22.17|24.75|22.33|24.46|22.04|0
1679047200000|2023-03-17 10:00:00|24.61|22.19|24.64|22.22|24.71|22.29|24.55|22.13|0
1679047500000|2023-03-17 10:05:00|24.67|22.25|24.78|22.36|24.83|22.41|24.65|22.23|0
1679047800000|2023-03-17 10:10:00|24.82|22.4|25.43|23.01|25.49|23.07|24.82|22.4|0
1679048100000|2023-03-17 10:15:00|25.42|23|25.66|23.24|25.66|23.24|25.34|22.92|0
1679048400000|2023-03-17 10:20:00|25.68|23.26|25.76|23.34|25.83|23.41|24.96|22.54|0
1679048700000|2023-03-17 10:25:00|25.7|23.28|25.62|23.2|25.75|23.33|25.6|23.18|0
1679049000000|2023-03-17 10:30:00|25.6|23.18|25.56|23.14|25.66|23.24|25.5|23.08|0
1679049300000|2023-03-17 10:35:00|25.57|23.15|25.52|23.1|25.66|23.24|25.46|23.04|0
1679049600000|2023-03-17 10:40:00|25.43|23.01|25.66|23.24|25.68|23.26|25.43|23.01|0
1679049900000|2023-03-17 10:45:00|25.64|23.22|25.82|23.4|25.86|23.44|25.64|23.22|0
1679050200000|2023-03-17 10:50:00|25.73|23.31|25.61|23.19|25.73|23.31|25.59|23.17|0
1679050500000|2023-03-17 10:55:00|25.63|23.21|25.49|23.07|25.73|23.31|25.43|23.01|0
1679050800000|2023-03-17 11:00:00|25.48|23.06|25.51|23.09|25.59|23.17|25.39|22.97|0
1679051100000|2023-03-17 11:05:00|25.53|23.11|25.57|23.15|25.59|23.17|25.45|23.03|0
1679051400000|2023-03-17 11:10:00|25.6|23.18|25.79|23.37|25.81|23.39|25.49|23.07|0
1679051700000|2023-03-17 11:15:00|25.77|23.35|25.95|23.53|25.95|23.53|25.67|23.25|0
1679052000000|2023-03-17 11:20:00|25.93|23.51|25.83|23.41|26.03|23.61|25.61|23.19|0
1679052300000|2023-03-17 11:25:00|25.81|23.39|26.05|23.63|26.07|23.65|25.79|23.37|0
1679052600000|2023-03-17 11:30:00|26.07|23.65|26.79|24.37|26.81|24.39|26.07|23.65|0
1679052900000|2023-03-17 11:35:00|26.81|24.39|26.91|24.49|27.04|24.62|26.8|24.38|0
1679053200000|2023-03-17 11:40:00|26.89|24.47|26.69|24.27|26.93|24.51|26.68|24.26|0
1679053500000|2023-03-17 11:45:00|26.68|24.26|26.53|24.11|26.74|24.32|26.45|24.03|0
1679053800000|2023-03-17 11:50:00|26.51|24.09|26.4|23.98|26.61|24.19|26.36|23.94|0
1679054100000|2023-03-17 11:55:00|26.42|24|26.48|24.06|26.55|24.13|26.36|23.94|0
1679054400000|2023-03-17 12:00:00|26.5|24.08|26.71|24.29|26.78|24.36|26.38|23.96|0
1679054700000|2023-03-17 12:05:00|26.73|24.31|26.96|24.54|27.01|24.59|26.69|24.27|0
1679055000000|2023-03-17 12:10:00|26.94|24.52|27|24.58|27.03|24.61|26.77|24.35|0
1679055300000|2023-03-17 12:15:00|26.98|24.56|27.13|24.71|27.19|24.77|26.9|24.48|0
1679055600000|2023-03-17 12:20:00|27.17|24.75|28.29|25.87|28.33|25.91|27.17|24.75|0
1679055900000|2023-03-17 12:25:00|28.33|25.91|28.28|25.86|28.53|26.11|28.17|25.75|0
1679056200000|2023-03-17 12:30:00|28.27|25.85|28.06|25.64|28.3|25.88|27.8|25.38|0
1679056500000|2023-03-17 12:35:00|28.13|25.71|28.47|26.05|28.52|26.1|27.35|24.93|0
1679056800000|2023-03-17 12:40:00|28.46|26.04|28.45|26.03|28.52|26.1|28.25|25.83|0
1679057100000|2023-03-17 12:45:00|28.42|26|29.26|26.73|29.26|26.73|28.42|26|0
1679057400000|2023-03-17 12:50:00|29.31|26.78|28.54|26.01|29.44|26.91|28.5|25.97|0
1679057700000|2023-03-17 12:55:00|28.56|26.03|28.85|26.32|28.94|26.41|28.56|26.03|0
1679058000000|2023-03-17 13:00:00|28.81|26.28|28.61|26.08|29.11|26.58|28.59|26.06|0
1679058300000|2023-03-17 13:05:00|28.59|26.06|28.5|25.97|28.79|26.26|28.37|25.84|0
1679058600000|2023-03-17 13:10:00|28.48|25.95|27.55|25.02|28.48|25.95|27.52|24.99|0
1679058900000|2023-03-17 13:15:00|27.54|25.01|27.82|25.29|27.93|25.4|27.52|24.99|0
1679059200000|2023-03-17 13:20:00|27.78|25.25|27.52|24.99|27.82|25.29|27.52|24.99|0
1679059500000|2023-03-17 13:25:00|27.37|24.84|26.96|24.43|27.47|24.94|26.96|24.43|0
1679059800000|2023-03-17 13:30:00|26.9|24.37|26.95|24.42|26.95|24.42|26.32|23.79|0
1679060100000|2023-03-17 13:35:00|26.93|24.4|26.74|24.21|27.72|25.19|26.72|24.19|0
1679060400000|2023-03-17 13:40:00|26.79|24.26|27.14|24.61|27.53|25|26.47|23.94|0
1679060700000|2023-03-17 13:45:00|27.23|24.7|27.96|25.43|27.98|25.45|27.18|24.65|0
1679061000000|2023-03-17 13:50:00|27.98|25.45|27.52|24.99|28.09|25.56|27.35|24.82|0
1679061300000|2023-03-17 13:55:00|27.61|25.08|27.62|25.09|27.84|25.31|27.46|24.93|0
1679061600000|2023-03-17 14:00:00|27.17|24.64|26.46|23.93|27.37|24.84|26.28|23.75|0
1679061900000|2023-03-17 14:05:00|26.44|23.91|27.28|24.75|27.47|24.94|26.42|23.89|0
1679062200000|2023-03-17 14:10:00|27.27|24.74|27.88|25.35|27.97|25.44|27.27|24.74|0
1679062500000|2023-03-17 14:15:00|27.84|25.31|28.41|25.88|28.43|25.9|27.41|24.88|0
1679062800000|2023-03-17 14:20:00|28.35|25.82|29.01|26.48|29.03|26.5|28.25|25.72|0
1679063100000|2023-03-17 14:25:00|29.03|26.5|29.28|26.75|30.28|27.75|28.61|26.08|0
1679063400000|2023-03-17 14:30:00|29.26|26.73|30.04|27.51|30.08|27.55|29.08|26.55|0
1679063700000|2023-03-17 14:35:00|30.08|27.55|29.8|27.27|30.48|27.95|29.67|27.14|0
1679064000000|2023-03-17 14:40:00|29.78|27.25|30.88|28.35|30.88|28.35|29.76|27.23|0
1679064300000|2023-03-17 14:45:00|30.85|28.32|30.43|27.9|31.1|28.57|30.43|27.9|0
1679064600000|2023-03-17 14:50:00|30.37|27.84|31.02|28.49|31.14|28.61|30.36|27.83|0
1679064900000|2023-03-17 14:55:00|30.97|28.44|30.47|27.94|31.07|28.54|30.19|27.66|0
1679065200000|2023-03-17 15:00:00|30.62|28.09|30.95|28.42|31.3|28.77|30.45|27.92|0
1679065500000|2023-03-17 15:05:00|30.87|28.34|30.56|28.03|31.26|28.73|30.28|27.75|0
1679065800000|2023-03-17 15:10:00|30.59|28.06|30.47|27.94|30.87|28.34|30.21|27.68|0
1679066100000|2023-03-17 15:15:00|30.4|27.87|30.19|27.66|30.54|28.01|29.79|27.26|0
1679066400000|2023-03-17 15:20:00|30.12|27.59|31.2|28.67|31.2|28.67|30|27.47|0
1679066700000|2023-03-17 15:25:00|31.22|28.69|31.15|28.62|31.66|29.13|31.01|28.48|0
1679067000000|2023-03-17 15:30:00|31.22|28.69|30.46|27.93|31.29|28.76|30.46|27.93|0
1679067300000|2023-03-17 15:35:00|30.51|27.98|31.48|28.95|31.56|29.03|30.48|27.95|0
1679067600000|2023-03-17 15:40:00|31.51|28.98|31.82|29.29|32.09|29.56|31.36|28.83|0
1679067900000|2023-03-17 15:45:00|31.85|29.32|32.41|29.88|32.73|30.2|31.29|28.76|0
1679068200000|2023-03-17 15:50:00|32.38|29.85|32.55|30.02|32.55|30.02|32.07|29.54|0
1679068500000|2023-03-17 15:55:00|32.58|30.05|32.27|29.74|32.68|30.15|32.21|29.68|0
1679068800000|2023-03-17 16:00:00|32.31|29.78|31.84|29.31|32.31|29.78|31.65|29.12|0
1679069100000|2023-03-17 16:05:00|31.89|29.36|30.6|28.07|32.23|29.7|30.53|28|0
1679069400000|2023-03-17 16:10:00|30.62|28.09|30.86|28.33|30.93|28.4|30.55|28.02|0
1679069700000|2023-03-17 16:15:00|30.81|28.28|30.93|28.4|31.14|28.61|30.5|27.97|0
1679070000000|2023-03-17 16:20:00|30.97|28.44|31.65|29.12|31.7|29.17|30.83|28.3|0
1679070300000|2023-03-17 16:25:00|31.67|29.14|31.05|28.52|31.67|29.14|30.7|28.17|0
1679070600000|2023-03-17 16:30:00|31.03|28.5|30.7|28.17|31.23|28.7|30.05|27.52|0
1679070900000|2023-03-17 16:35:00|30.73|28.2|31.03|28.5|31.1|28.57|30.66|28.13|0
1679071200000|2023-03-17 16:40:00|31.01|28.48|30.89|28.36|31.1|28.57|30.82|28.29|0
1679071500000|2023-03-17 16:45:00|30.91|28.38|31.22|28.69|31.31|28.78|30.91|28.38|0
1679071800000|2023-03-17 16:50:00|31.24|28.71|31.67|29.14|31.69|29.16|30.85|28.32|0
1679072100000|2023-03-17 16:55:00|31.69|29.16|31.29|28.76|31.72|29.19|31.05|28.52|0
1679072400000|2023-03-17 17:00:00|31.27|28.74|31.22|28.69|31.43|28.9|31.09|28.56|0
1679072700000|2023-03-17 17:05:00|31.24|28.71|30.74|28.21|31.26|28.73|30.67|28.14|0
1679073000000|2023-03-17 17:10:00|30.76|28.23|30.5|27.97|30.9|28.37|30.48|27.95|0
1679073300000|2023-03-17 17:15:00|30.49|27.96|30.78|28.25|31.04|28.51|30.39|27.86|0
1679073600000|2023-03-17 17:20:00|30.71|28.18|30.61|28.08|30.8|28.27|30.11|27.58|0
1679073900000|2023-03-17 17:25:00|30.66|28.13|30.71|28.18|30.92|28.39|30.64|28.11|0
1679074200000|2023-03-17 17:30:00|30.73|28.2|31.06|28.53|31.06|28.53|30.22|27.69|0
1679074500000|2023-03-17 17:35:00|30.99|28.46|30.8|28.27|31.27|28.74|30.7|28.17|0
1679074800000|2023-03-17 17:40:00|30.77|28.24|30.91|28.38|31.39|28.86|30.77|28.24|0
1679075100000|2023-03-17 17:45:00|30.93|28.4|30.77|28.24|31.1|28.57|30.57|28.04|0
1679075400000|2023-03-17 17:50:00|30.74|28.21|30.99|28.46|31.11|28.58|30.6|28.07|0
1679075700000|2023-03-17 17:55:00|30.98|28.45|30.69|28.16|31.21|28.68|30.67|28.14|0
1679076000000|2023-03-17 18:00:00|30.62|28.09|30.9|28.37|30.95|28.42|30.2|27.67|0
1679076300000|2023-03-17 18:05:00|30.93|28.4|31.19|28.99|31.36|29.16|30.74|28.26|0
1679076600000|2023-03-17 18:10:00|31.16|28.96|31.88|29.68|31.88|29.68|31.09|28.89|0
1679076900000|2023-03-17 18:15:00|31.86|29.66|31.93|29.73|32.1|29.9|31.59|29.39|0
1679077200000|2023-03-17 18:20:00|31.95|29.75|32.49|30.29|32.52|30.32|31.81|29.61|0
1679077500000|2023-03-17 18:25:00|32.47|30.27|32.69|30.49|32.84|30.64|32.47|30.27|0
1679077800000|2023-03-17 18:30:00|32.74|30.54|32.39|30.19|32.76|30.56|32.19|29.99|0
1679078100000|2023-03-17 18:35:00|32.34|30.14|32.46|30.26|32.81|30.61|32.24|30.04|0
1679078400000|2023-03-17 18:40:00|32.48|30.28|32.51|30.31|32.78|30.58|32.36|30.16|0
1679078700000|2023-03-17 18:45:00|32.53|30.33|33.33|31.13|33.53|31.33|31.59|29.39|0
1679079000000|2023-03-17 18:50:00|33.35|31.15|33.24|31.04|33.93|31.73|33.19|30.99|0
1679079300000|2023-03-17 18:55:00|33.27|31.07|33.34|31.14|33.46|31.26|32.99|30.79|0
1679079600000|2023-03-17 19:00:00|33.41|31.21|33.36|31.16|33.71|31.51|33.16|30.96|0
1679079900000|2023-03-17 19:05:00|33.39|31.19|33.36|31.16|33.71|31.51|33.15|30.95|0
1679080200000|2023-03-17 19:10:00|33.41|31.21|32.96|30.76|33.46|31.26|32.81|30.61|0
1679080500000|2023-03-17 19:15:00|32.98|30.78|32.71|30.51|33.97|31.77|32.34|30.14|0
1679080800000|2023-03-17 19:20:00|32.73|30.53|32.41|30.21|32.96|30.76|32.37|30.17|0
1679081100000|2023-03-17 19:25:00|32.46|30.26|32.27|30.07|32.71|30.51|32.17|29.97|0
1679081400000|2023-03-17 19:30:00|32.24|30.04|32.85|30.65|33.41|31.21|32.24|30.04|0
1679081700000|2023-03-17 19:35:00|32.83|30.63|33.1|30.9|33.22|31.02|32.83|30.63|0
1679082000000|2023-03-17 19:40:00|33.17|30.97|32.63|30.43|33.17|30.97|32.53|30.33|0
1679082300000|2023-03-17 19:45:00|32.7|30.5|33.52|31.32|33.54|31.34|32.7|30.5|0
1679082600000|2023-03-17 19:50:00|33.56|31.36|32.67|30.47|33.56|31.36|32.62|30.42|0
1679082900000|2023-03-17 19:55:00|32.6|30.4|33.26|31.06|33.56|31.36|32.45|30.25|0
1679083200000|2023-03-17 20:00:00|33.13|30.93|32.79|30.59|33.13|30.93|32.57|30.37|0
1679083500000|2023-03-17 20:05:00|32.76|30.56|32.91|30.71|32.91|30.71|32.71|30.51|0
1679083800000|2023-03-17 20:10:00|32.88|30.68|33.1|30.9|33.13|30.93|32.86|30.66|0
1679271600000|2023-03-20 00:20:00|29.76|26.96|29.65|26.85|29.77|26.97|29.65|26.85|0
1679271900000|2023-03-20 00:25:00|29.66|26.86|29.49|26.69|29.72|26.92|29.38|26.58|0
1679272200000|2023-03-20 00:30:00|29.51|26.71|29.65|26.85|29.69|26.89|29.47|26.67|0
1679272500000|2023-03-20 00:35:00|29.62|26.82|29.49|26.69|29.65|26.85|29.44|26.64|0
1679272800000|2023-03-20 00:40:00|29.46|26.66|29.5|26.7|29.55|26.75|29.41|26.61|0
1679273100000|2023-03-20 00:45:00|29.48|26.68|29.59|26.79|29.66|26.86|29.46|26.66|0
1679273400000|2023-03-20 00:50:00|29.62|26.82|29.68|26.88|29.77|26.97|29.57|26.77|0
1679273700000|2023-03-20 00:55:00|29.67|26.87|29.64|26.84|29.7|26.9|29.52|26.72|0
1679274000000|2023-03-20 01:00:00|29.66|26.86|29.9|27.1|29.97|27.17|29.66|26.86|0
1679274300000|2023-03-20 01:05:00|29.93|27.13|29.95|27.15|29.95|27.15|29.76|26.96|0
1679274600000|2023-03-20 01:10:00|29.92|27.12|29.95|27.15|30.04|27.24|29.88|27.08|0
1679274900000|2023-03-20 01:15:00|29.9|27.1|30.03|27.23|30.08|27.28|29.88|27.08|0
1679275200000|2023-03-20 01:20:00|30.01|27.21|29.96|27.16|30.1|27.3|29.92|27.12|0
1679275500000|2023-03-20 01:25:00|29.94|27.14|30.05|27.25|30.1|27.3|29.92|27.12|0
1679275800000|2023-03-20 01:30:00|30.03|27.23|30.23|27.43|30.23|27.43|30.03|27.23|0
1679276100000|2023-03-20 01:35:00|30.26|27.46|30.76|27.96|30.76|27.96|30.14|27.34|0
1679276400000|2023-03-20 01:40:00|30.74|27.94|30.74|27.94|31.04|28.24|30.71|27.91|0
1679276700000|2023-03-20 01:45:00|30.71|27.91|30.73|27.93|30.78|27.98|30.57|27.77|0
1679277000000|2023-03-20 01:50:00|30.76|27.96|31.21|28.41|31.3|28.5|30.69|27.89|0
1679277300000|2023-03-20 01:55:00|31.22|28.42|30.87|28.07|31.22|28.42|30.85|28.05|0
1679277600000|2023-03-20 02:00:00|30.86|28.06|30.71|27.91|30.87|28.07|30.68|27.88|0
1679277900000|2023-03-20 02:05:00|30.7|27.9|30.63|27.83|30.75|27.95|30.59|27.79|0
1679278200000|2023-03-20 02:10:00|30.61|27.81|30.7|27.9|30.7|27.9|30.54|27.74|0
1679278500000|2023-03-20 02:15:00|30.69|27.89|30.75|27.95|30.82|28.02|30.68|27.88|0
1679278800000|2023-03-20 02:20:00|30.77|27.97|30.93|28.13|30.93|28.13|30.72|27.92|0
1679279100000|2023-03-20 02:25:00|30.91|28.11|30.83|28.03|30.93|28.13|30.81|28.01|0
1679279400000|2023-03-20 02:30:00|30.81|28.01|31.16|28.36|31.16|28.36|30.81|28.01|0
1679279700000|2023-03-20 02:35:00|31.14|28.34|31.04|28.24|31.18|28.38|30.92|28.12|0
1679280000000|2023-03-20 02:40:00|31.03|28.23|30.87|28.07|31.04|28.24|30.83|28.03|0
1679280300000|2023-03-20 02:45:00|30.9|28.1|30.92|28.12|30.97|28.17|30.73|27.93|0
1679280600000|2023-03-20 02:50:00|30.9|28.1|30.71|27.91|30.92|28.12|30.71|27.91|0
1679280900000|2023-03-20 02:55:00|30.73|27.93|30.73|27.93|30.82|28.02|30.72|27.92|0
1679281200000|2023-03-20 03:00:00|30.74|27.94|30.87|28.07|30.89|28.09|30.7|27.9|0
1679281500000|2023-03-20 03:05:00|30.89|28.09|31.09|28.29|31.1|28.3|30.82|28.02|0
1679281800000|2023-03-20 03:10:00|31.08|28.28|30.91|28.11|31.08|28.28|30.91|28.11|0
1679282100000|2023-03-20 03:15:00|30.89|28.09|31.37|28.57|31.38|28.58|30.89|28.09|0
1679282400000|2023-03-20 03:20:00|31.35|28.55|31.23|28.43|31.38|28.58|31.16|28.36|0
1679282700000|2023-03-20 03:25:00|31.27|28.47|31.49|28.69|31.54|28.74|31.21|28.41|0
1679283000000|2023-03-20 03:30:00|31.47|28.67|31.82|29.02|31.82|29.02|31.47|28.67|0
1679283300000|2023-03-20 03:35:00|31.8|29|31.88|29.08|31.91|29.11|31.51|28.71|0
1679283600000|2023-03-20 03:40:00|31.87|29.07|31.94|29.14|31.99|29.19|31.82|29.02|0
1679283900000|2023-03-20 03:45:00|31.96|29.16|31.86|29.06|32.01|29.21|31.86|29.06|0
1679284200000|2023-03-20 03:50:00|31.89|29.09|31.92|29.12|32.01|29.21|31.88|29.08|0
1679284500000|2023-03-20 03:55:00|31.91|29.11|32.38|29.58|32.55|29.75|31.91|29.11|0
1679284800000|2023-03-20 04:00:00|32.36|29.56|32.49|29.69|32.49|29.69|32.36|29.56|0
1679285100000|2023-03-20 04:05:00|32.48|29.68|32.4|29.6|32.53|29.73|32.36|29.56|0
1679285400000|2023-03-20 04:10:00|32.43|29.63|32.38|29.58|32.48|29.68|32.33|29.53|0
1679285700000|2023-03-20 04:15:00|32.35|29.55|32.3|29.5|32.35|29.55|32.23|29.43|0
1679286000000|2023-03-20 04:20:00|32.33|29.53|32.3|29.5|32.35|29.55|32.26|29.46|0
1679286300000|2023-03-20 04:25:00|32.32|29.52|32.44|29.64|32.44|29.64|32.3|29.5|0
1679286600000|2023-03-20 04:30:00|32.42|29.62|32.44|29.64|32.54|29.74|32.39|29.59|0
1679286900000|2023-03-20 04:35:00|32.43|29.63|33.03|30.23|33.05|30.25|32.42|29.62|0
1679287200000|2023-03-20 04:40:00|33.13|30.33|32.94|30.14|33.14|30.34|32.78|29.98|0
1679287500000|2023-03-20 04:45:00|32.93|30.13|32.9|30.1|32.97|30.17|32.83|30.03|0
1679287800000|2023-03-20 04:50:00|32.92|30.12|33.04|30.24|33.14|30.34|32.87|30.07|0
1679288100000|2023-03-20 04:55:00|33.02|30.22|32.8|30|33.04|30.24|32.76|29.96|0
1679288400000|2023-03-20 05:00:00|32.82|30.02|32.89|30.09|33.02|30.22|32.77|29.97|0
1679288700000|2023-03-20 05:05:00|32.92|30.12|32.69|29.89|32.98|30.18|32.67|29.87|0
1679289000000|2023-03-20 05:10:00|32.68|29.88|32.57|29.77|32.72|29.92|32.42|29.62|0
1679289300000|2023-03-20 05:15:00|32.55|29.75|32.76|29.96|32.76|29.96|32.52|29.72|0
1679289600000|2023-03-20 05:20:00|32.75|29.95|32.81|30.01|32.81|30.01|32.59|29.79|0
1679289900000|2023-03-20 05:25:00|32.79|29.99|32.76|29.96|32.8|30|32.59|29.79|0
1679290200000|2023-03-20 05:30:00|32.73|29.93|32.61|29.81|32.82|30.02|32.61|29.81|0
1679290500000|2023-03-20 05:35:00|32.6|29.8|32.83|30.03|32.83|30.03|32.49|29.69|0
1679290800000|2023-03-20 05:40:00|32.84|30.04|32.8|30|32.84|30.04|32.63|29.83|0
1679291100000|2023-03-20 05:45:00|32.78|29.98|32.9|30.1|32.96|30.16|32.68|29.88|0
1679291400000|2023-03-20 05:50:00|32.87|30.07|33.04|30.24|33.04|30.24|32.87|30.07|0
1679291700000|2023-03-20 05:55:00|33.07|30.27|32.97|30.17|33.09|30.29|32.84|30.04|0
1679292000000|2023-03-20 06:00:00|33.02|30.22|33.06|30.26|33.14|30.34|32.89|30.09|0
1679292300000|2023-03-20 06:05:00|32.75|30.55|32.71|30.51|32.84|30.64|32.64|30.44|0
1679292600000|2023-03-20 06:10:00|32.7|30.5|32.73|30.53|32.81|30.61|32.64|30.44|0
1679292900000|2023-03-20 06:15:00|32.71|30.51|32.88|30.68|33.08|30.88|32.71|30.51|0
1679293200000|2023-03-20 06:20:00|32.91|30.71|33.78|31.58|33.84|31.64|32.86|30.66|0
1679293500000|2023-03-20 06:25:00|33.8|31.6|34.42|32.22|34.42|32.22|33.66|31.46|0
1679293800000|2023-03-20 06:30:00|34.46|32.26|34.9|32.7|34.94|32.74|34.32|32.12|0
1679294100000|2023-03-20 06:35:00|34.92|32.72|36.86|34.66|36.86|34.66|34.89|32.69|0
1679294400000|2023-03-20 06:40:00|36.84|34.64|37.54|35.34|37.59|35.39|36.73|34.53|0
1679294700000|2023-03-20 06:45:00|37.52|35.32|38.97|36.77|38.97|36.77|37.4|35.2|0
1679295000000|2023-03-20 06:50:00|38.91|36.71|39.45|37.25|40.16|37.96|38.79|36.59|0
1679295300000|2023-03-20 06:55:00|39.44|37.24|39.22|37.02|39.52|37.32|39.09|36.89|0
1679295600000|2023-03-20 07:00:00|39.15|36.95|39.04|36.84|39.29|37.09|38.67|36.47|0
1679295900000|2023-03-20 07:05:00|39.01|36.81|39.23|37.03|39.55|37.35|39.01|36.81|0
1679296200000|2023-03-20 07:10:00|39.25|37.05|38.43|36.23|39.4|37.2|38.38|36.18|0
1679296500000|2023-03-20 07:15:00|38.41|36.21|38.29|36.09|38.66|36.46|37.97|35.77|0
1679296800000|2023-03-20 07:20:00|38.27|36.07|37.94|35.74|38.83|36.63|37.08|34.88|0
1679297100000|2023-03-20 07:25:00|37.91|35.71|37.94|35.74|38.27|36.07|37.8|35.6|0
1679297400000|2023-03-20 07:30:00|37.85|35.65|38.49|36.29|38.78|36.58|37.8|35.6|0
1679297700000|2023-03-20 07:35:00|38.52|36.32|38.41|36.21|38.53|36.33|38.07|35.87|0
1679298000000|2023-03-20 07:40:00|38.49|36.29|38.8|36.6|38.92|36.72|37.79|35.59|0
1679298300000|2023-03-20 07:45:00|38.85|36.65|39.57|37.37|39.87|37.67|38.63|36.43|0
1679298600000|2023-03-20 07:50:00|39.55|37.35|39.22|37.02|39.57|37.37|39.22|37.02|0
1679298900000|2023-03-20 07:55:00|39.3|37.1|38.32|36.12|39.3|37.1|38.07|35.87|0
1679299200000|2023-03-20 08:00:00|38.27|36.07|37.08|34.88|38.27|36.07|36.95|34.75|0
1679299500000|2023-03-20 08:05:00|37.03|34.83|37.57|35.37|38.01|35.81|36.79|34.59|0
1679299800000|2023-03-20 08:10:00|37.65|35.45|38.86|36.66|38.86|36.66|37.62|35.42|0
1679300100000|2023-03-20 08:15:00|38.84|36.64|40.71|37.96|40.71|37.96|38.55|36.35|0
1679300400000|2023-03-20 08:20:00|40.75|38|40.14|37.39|40.75|38|39.68|36.93|0
1679300700000|2023-03-20 08:25:00|40.11|37.36|39.88|37.13|40.14|37.39|39.42|36.67|0
1679301000000|2023-03-20 08:30:00|39.79|37.04|39.42|36.67|39.88|37.13|39.31|36.56|0
1679301300000|2023-03-20 08:35:00|39.41|36.66|38.37|35.62|39.53|36.78|38.35|35.6|0
1679301600000|2023-03-20 08:40:00|38.44|35.69|38.41|35.66|38.55|35.8|37.83|35.08|0
1679301900000|2023-03-20 08:45:00|38.43|35.68|38.18|35.43|38.52|35.77|37.94|35.19|0
1679302200000|2023-03-20 08:50:00|38.17|35.42|37.66|34.91|38.17|35.42|37.46|34.71|0
1679302500000|2023-03-20 08:55:00|37.69|34.94|37.2|34.45|37.69|34.94|37.17|34.42|0
1679302800000|2023-03-20 09:00:00|37.06|34.31|36.47|33.72|37.2|34.45|36.29|33.54|0
1679303100000|2023-03-20 09:05:00|36.39|33.64|36.23|33.15|36.58|33.83|35.84|33.03|0
1679303400000|2023-03-20 09:10:00|36.16|33.08|36.98|33.9|37.01|33.93|36.16|33.08|0
1679303700000|2023-03-20 09:15:00|36.99|33.91|37.38|34.3|37.43|34.35|36.87|33.79|0
1679304000000|2023-03-20 09:20:00|37.33|34.25|37.22|34.14|37.41|34.33|36.92|33.84|0
1679304300000|2023-03-20 09:25:00|37.19|34.11|37.29|34.21|37.78|34.7|37.19|34.11|0
1679304600000|2023-03-20 09:30:00|37.32|34.24|35.72|32.64|37.33|34.25|35.72|32.64|0
1679304900000|2023-03-20 09:35:00|35.75|32.67|36.01|32.93|36.3|33.22|35.72|32.64|0
1679305200000|2023-03-20 09:40:00|35.98|32.9|35.81|32.73|36.06|32.98|35.49|32.41|0
1679305500000|2023-03-20 09:45:00|35.9|32.82|35.33|32.58|36.01|32.93|35.32|32.51|0
1679305800000|2023-03-20 09:50:00|35.35|32.6|35.49|32.74|35.63|32.88|35.09|32.34|0
1679306100000|2023-03-20 09:55:00|35.47|32.72|35.16|32.41|35.55|32.8|34.98|32.23|0
1679306400000|2023-03-20 10:00:00|35.19|32.44|35.31|32.56|35.75|33|35.12|32.37|0
1679306700000|2023-03-20 10:05:00|35.26|32.51|34.46|31.71|35.42|32.67|34.44|31.69|0
1679307000000|2023-03-20 10:10:00|34.44|31.69|34.59|31.84|34.82|32.07|34.39|31.64|0
1679307300000|2023-03-20 10:15:00|34.57|31.82|35.31|32.56|35.31|32.56|34.49|31.74|0
1679307600000|2023-03-20 10:20:00|35.01|32.26|34.93|32.18|36.75|34|34.88|32.13|0
1679307900000|2023-03-20 10:25:00|34.96|32.21|34.95|32.2|35.11|32.36|34.82|32.07|0
1679308200000|2023-03-20 10:30:00|34.98|32.23|34.9|32.15|35.24|32.49|34.77|32.02|0
1679308500000|2023-03-20 10:35:00|34.86|32.11|34.38|31.63|34.91|32.16|34.34|31.59|0
1679308800000|2023-03-20 10:40:00|34.37|31.62|34.09|31.34|34.48|31.73|34.01|31.26|0
1679309100000|2023-03-20 10:45:00|34.16|31.41|34.01|31.26|34.19|31.44|33.94|31.19|0
1679309400000|2023-03-20 10:50:00|34.04|31.29|34.31|31.56|34.51|31.76|33.94|31.19|0
1679309700000|2023-03-20 10:55:00|34.26|31.51|34.09|31.34|34.36|31.61|33.94|31.19|0
1679310000000|2023-03-20 11:00:00|34.23|31.48|34.34|31.59|34.34|31.59|33.93|31.18|0
1679310300000|2023-03-20 11:05:00|34.33|31.58|34.38|31.63|34.89|32.14|34.25|31.5|0
1679310600000|2023-03-20 11:10:00|34.35|31.6|34.78|32.03|34.86|32.11|34.25|31.5|0
1679310900000|2023-03-20 11:15:00|34.83|32.08|34.69|31.94|35.07|32.32|34.65|31.9|0
1679311200000|2023-03-20 11:20:00|34.73|31.98|34.33|31.58|34.96|32.21|34.2|31.45|0
1679311500000|2023-03-20 11:25:00|34.31|31.56|34.04|31.29|34.31|31.56|34|31.25|0
1679311800000|2023-03-20 11:30:00|34|31.25|34.03|31.28|34.33|31.58|33.73|30.98|0
1679312100000|2023-03-20 11:35:00|34.08|31.33|34.48|31.73|34.54|31.79|34.08|31.33|0
1679312400000|2023-03-20 11:40:00|34.49|31.74|34.79|32.04|34.87|32.12|34.09|31.34|0
1679312700000|2023-03-20 11:45:00|34.77|32.02|34.64|31.89|34.89|32.14|34.46|31.71|0
1679313000000|2023-03-20 11:50:00|34.58|31.83|34.48|31.73|34.61|31.86|34.27|31.52|0
1679313300000|2023-03-20 11:55:00|34.49|31.74|34.06|31.31|34.49|31.74|34|31.25|0
1679313600000|2023-03-20 12:00:00|34.09|31.34|34.12|31.37|34.17|31.42|33.88|31.13|0
1679313900000|2023-03-20 12:05:00|34.07|31.32|34.63|31.88|34.76|32.01|34.05|31.3|0
1679314200000|2023-03-20 12:10:00|34.68|31.93|34.19|31.44|34.68|31.93|34.12|31.37|0
1679314500000|2023-03-20 12:15:00|34.17|31.42|34.29|31.54|34.52|31.77|34.17|31.42|0
1679314800000|2023-03-20 12:20:00|34.34|31.59|33.76|31.01|34.42|31.67|33.64|30.89|0
1679315100000|2023-03-20 12:25:00|33.81|31.06|33.88|31.13|33.96|31.21|33.64|30.89|0
1679315400000|2023-03-20 12:30:00|33.83|31.08|33.71|30.96|33.88|31.13|33.63|30.88|0
1679315700000|2023-03-20 12:35:00|33.73|30.98|33.1|30.35|33.76|31.01|32.89|30.14|0
1679316000000|2023-03-20 12:40:00|33.11|30.36|33.13|30.38|33.36|30.61|32.88|30.13|0
1679316300000|2023-03-20 12:45:00|33.15|30.4|32.74|29.99|33.33|30.58|32.65|29.9|0
1679316600000|2023-03-20 12:50:00|32.77|30.02|32.23|29.48|32.77|30.02|32.16|29.41|0
1679316900000|2023-03-20 12:55:00|32.21|29.46|32.5|29.75|32.84|30.09|32.1|29.35|0
1679317200000|2023-03-20 13:00:00|32.47|29.72|32.91|30.16|33.01|30.26|32.47|29.72|0
1679317500000|2023-03-20 13:05:00|32.93|30.18|32.49|29.74|32.96|30.21|32.47|29.72|0
1679317800000|2023-03-20 13:10:00|32.51|29.76|32.44|29.69|32.57|29.82|32.11|29.36|0
1679318100000|2023-03-20 13:15:00|32.52|29.77|32.81|30.06|32.81|30.06|32.49|29.74|0
1679318400000|2023-03-20 13:20:00|32.78|30.03|33.05|30.3|33.17|30.42|32.72|29.97|0
1679318700000|2023-03-20 13:25:00|33.12|30.37|33.02|30.27|33.17|30.42|32.95|30.2|0
1679319000000|2023-03-20 13:30:00|32.95|30.2|32.36|29.61|33.26|30.51|30.64|27.89|0
1679319300000|2023-03-20 13:35:00|32.45|29.7|32.67|29.92|33.06|30.31|32.27|29.52|0
1679319600000|2023-03-20 13:40:00|32.71|29.96|32.83|30.08|33.1|30.35|32.09|29.34|0
1679319900000|2023-03-20 13:45:00|32.64|29.89|32.32|29.57|33.55|30.8|32.25|29.5|0
1679320200000|2023-03-20 13:50:00|32.4|29.65|32.08|29.33|32.4|29.65|31.63|28.88|0
1679320500000|2023-03-20 13:55:00|32.21|29.46|32.01|29.26|32.39|29.64|31.77|29.02|0
1679320800000|2023-03-20 14:00:00|31.96|29.21|31.18|28.43|31.96|29.21|31.07|28.32|0
1679321100000|2023-03-20 14:05:00|31.17|28.42|31.12|28.37|31.96|29.21|30.57|27.82|0
1679321400000|2023-03-20 14:10:00|31.22|28.47|31.33|28.58|31.45|28.7|30.84|28.09|0
1679321700000|2023-03-20 14:15:00|31.4|28.65|31.99|29.24|32.08|29.33|31.02|28.27|0
1679322000000|2023-03-20 14:20:00|31.96|29.21|30.81|28.06|32.08|29.33|30.81|28.06|0
1679322300000|2023-03-20 14:25:00|30.83|28.08|30.71|27.96|31.11|28.36|30.65|27.9|0
1679322600000|2023-03-20 14:30:00|30.74|27.99|30.62|27.87|30.99|28.24|30.46|27.71|0
1679322900000|2023-03-20 14:35:00|30.57|27.82|31.15|28.4|31.27|28.52|30.44|27.69|0
1679323200000|2023-03-20 14:40:00|31.13|28.38|31.01|28.26|31.24|28.49|30.76|28.01|0
1679323500000|2023-03-20 14:45:00|31.13|28.38|29.73|26.98|31.27|28.52|29.54|26.79|0
1679323800000|2023-03-20 14:50:00|29.28|26.53|29.52|26.77|29.75|27|29.23|26.48|0
1679324100000|2023-03-20 14:55:00|29.57|26.82|29.1|26.35|29.59|26.84|28.99|26.24|0
1679324400000|2023-03-20 15:00:00|29.05|26.3|28.81|26.06|29.1|26.35|28.5|25.75|0
1679324700000|2023-03-20 15:05:00|28.83|26.08|28.78|26.03|28.85|26.1|28.59|25.84|0
1679325000000|2023-03-20 15:10:00|28.81|26.06|28.96|26.21|29.29|26.54|28.78|26.03|0
1679325300000|2023-03-20 15:15:00|28.98|26.23|29.19|26.44|29.61|26.86|28.98|26.23|0
1679325600000|2023-03-20 15:20:00|29.14|26.39|28.52|25.77|29.28|26.53|28.39|25.64|0
1679325900000|2023-03-20 15:25:00|28.54|25.79|27.85|25.1|28.54|25.79|27.74|24.99|0
1679326200000|2023-03-20 15:30:00|27.8|25.05|28.19|25.44|28.36|25.61|27.76|25.01|0
1679326500000|2023-03-20 15:35:00|28.21|25.46|28.25|25.5|28.4|25.65|28.1|25.35|0
1679326800000|2023-03-20 15:40:00|28.23|25.48|28.52|25.77|28.55|25.8|28.16|25.41|0
1679327100000|2023-03-20 15:45:00|28.51|25.76|28.66|25.91|28.71|25.96|28.4|25.65|0
1679327400000|2023-03-20 15:50:00|28.62|25.87|28.95|26.2|28.99|26.24|28.4|25.65|0
1679327700000|2023-03-20 15:55:00|28.92|26.17|29.21|26.46|29.28|26.53|28.77|26.02|0
1679328000000|2023-03-20 16:00:00|29.19|26.44|29.16|26.41|29.32|26.57|29.03|26.28|0
1679328300000|2023-03-20 16:05:00|28.64|25.89|31.05|28.3|31.05|28.3|28.64|25.89|0
1679328600000|2023-03-20 16:10:00|31.03|28.28|31.76|29.01|32.74|29.99|31|28.25|0
1679328900000|2023-03-20 16:15:00|31.74|28.99|31.81|29.06|32|29.25|31.52|28.77|0
1679329200000|2023-03-20 16:20:00|31.78|29.03|31.57|28.82|31.9|29.15|31.31|28.56|0
1679329500000|2023-03-20 16:25:00|31.52|28.77|31.35|28.6|31.85|29.1|31.33|28.58|0
1679329800000|2023-03-20 16:30:00|31.31|28.56|31.01|28.59|31.38|28.81|30.91|28.35|0
1679330100000|2023-03-20 16:35:00|30.72|28.3|30.56|28.14|30.93|28.51|30.53|28.11|0
1679330400000|2023-03-20 16:40:00|30.58|28.16|30.62|28.2|30.81|28.39|30.49|28.07|0
1679330700000|2023-03-20 16:45:00|30.67|28.25|30.46|28.04|30.83|28.41|30.32|27.9|0
1679331000000|2023-03-20 16:50:00|30.44|28.02|29.91|27.49|30.44|28.02|29.84|27.42|0
1679331300000|2023-03-20 16:55:00|29.89|27.47|29.79|27.37|29.95|27.53|29.5|27.08|0
1679331600000|2023-03-20 17:00:00|29.73|27.31|29.29|26.87|30.84|28.42|29.11|26.69|0
1679331900000|2023-03-20 17:05:00|29.27|26.85|29.02|26.6|29.29|26.87|28.63|26.21|0
1679332200000|2023-03-20 17:10:00|29|26.58|28.89|26.47|29.02|26.6|28.8|26.38|0
1679332500000|2023-03-20 17:15:00|28.86|26.44|28.75|26.33|28.91|26.49|28.6|26.18|0
1679332800000|2023-03-20 17:20:00|28.73|26.31|28.79|26.37|28.97|26.55|28.73|26.31|0
1679333100000|2023-03-20 17:25:00|28.82|26.4|29.08|26.66|29.12|26.7|28.75|26.33|0
1679333400000|2023-03-20 17:30:00|29.1|26.68|29.1|26.68|29.1|26.68|28.72|26.3|0
1679333700000|2023-03-20 17:35:00|29.12|26.7|29.14|26.72|29.39|26.97|29.12|26.7|0
1679334000000|2023-03-20 17:40:00|29.1|26.68|28.92|26.5|29.12|26.7|28.81|26.39|0
1679334300000|2023-03-20 17:45:00|28.9|26.48|29.07|26.65|29.27|26.85|28.9|26.48|0
1679334600000|2023-03-20 17:50:00|29.08|26.66|29.66|27.24|29.66|27.24|29.08|26.66|0
1679334900000|2023-03-20 17:55:00|29.63|27.21|29.43|27.01|29.63|27.21|29.27|26.85|0
1679335200000|2023-03-20 18:00:00|29.41|26.99|29.72|27.3|29.79|27.37|29.29|26.87|0
1679335500000|2023-03-20 18:05:00|29.74|27.32|29.97|27.55|30.01|27.59|29.63|27.21|0
1679335800000|2023-03-20 18:10:00|29.94|27.52|29.74|27.32|29.99|27.57|29.58|27.16|0
1679336100000|2023-03-20 18:15:00|29.71|27.29|29.6|27.18|29.96|27.54|29.51|27.09|0
1679336400000|2023-03-20 18:20:00|29.58|27.16|29.26|26.84|29.62|27.2|29.15|26.73|0
1679336700000|2023-03-20 18:25:00|29.28|26.86|29.46|27.04|29.48|27.06|29.18|26.76|0
1679337000000|2023-03-20 18:30:00|29.44|27.02|29.75|27.33|29.96|27.54|29.37|26.95|0
1679337300000|2023-03-20 18:35:00|29.8|27.38|30.18|27.76|30.23|27.81|29.8|27.38|0
1679337600000|2023-03-20 18:40:00|30.16|27.74|30|27.58|30.34|27.92|29.84|27.42|0
1679337900000|2023-03-20 18:45:00|29.97|27.55|29.72|27.3|30|27.58|29.66|27.24|0
1679338200000|2023-03-20 18:50:00|29.68|27.26|28.57|26.15|29.72|27.3|28.27|25.85|0
1679338500000|2023-03-20 18:55:00|28.55|26.13|28.7|26.28|28.91|26.49|28.42|26|0
1679338800000|2023-03-20 19:00:00|28.8|26.38|28.73|26.31|28.91|26.49|28.51|26.09|0
1679339100000|2023-03-20 19:05:00|28.66|26.24|28.88|26.46|28.92|26.5|28.44|26.02|0
1679339400000|2023-03-20 19:10:00|28.92|26.5|28.83|26.41|29.06|26.64|28.7|26.28|0
1679339700000|2023-03-20 19:15:00|28.79|26.37|28.59|26.17|29.03|26.61|28.54|26.12|0
1679340000000|2023-03-20 19:20:00|28.61|26.19|28.81|26.39|29.12|26.7|28.54|26.12|0
1679340300000|2023-03-20 19:25:00|28.79|26.37|28.47|26.05|28.79|26.37|28.36|25.94|0
1679340600000|2023-03-20 19:30:00|28.52|26.1|28.28|25.86|28.61|26.19|28.15|25.73|0
1679340900000|2023-03-20 19:35:00|28.25|25.83|28.25|25.83|28.38|25.96|28.1|25.68|0
1679341200000|2023-03-20 19:40:00|28.27|25.85|28.18|25.76|28.36|25.94|28.01|25.59|0
1679341500000|2023-03-20 19:45:00|28.34|25.92|27.92|25.5|28.36|25.94|27.86|25.44|0
1679341800000|2023-03-20 19:50:00|27.86|25.44|27.81|25.39|27.88|25.46|27.49|25.07|0
1679342100000|2023-03-20 19:55:00|27.88|25.46|27.98|25.56|28.08|25.66|27.83|25.41|0
1679342400000|2023-03-20 20:00:00|27.92|25.5|27.7|25.28|27.98|25.56|27.7|25.28|0
1679342700000|2023-03-20 20:05:00|27.72|25.3|27.81|25.39|27.81|25.39|27.72|25.3|0
1679343000000|2023-03-20 20:10:00|27.83|25.41|27.85|25.43|27.85|25.43|27.81|25.39|0
1679343300000|2023-03-20 20:15:00|28.21|25.13|28.24|25.16|28.24|25.16|28.17|25.09|0
1679343600000|2023-03-20 20:20:00|28.23|25.15|28.19|25.11|28.24|25.16|28.19|25.11|0
1679343900000|2023-03-20 20:25:00|28.17|25.09|28.17|25.09|28.22|25.14|28.15|25.07|0
1679344200000|2023-03-20 20:30:00|28.15|25.07|28.11|25.03|28.17|25.09|28.11|25.03|0
1679344500000|2023-03-20 20:35:00|28.13|25.05|28.04|24.96|28.13|25.05|28.04|24.96|0
1679344800000|2023-03-20 20:40:00|28.02|24.94|27.97|24.89|28.02|24.94|27.97|24.89|0
1679345100000|2023-03-20 20:45:00|27.99|24.91|27.93|24.85|27.99|24.91|27.91|24.83|0
1679345400000|2023-03-20 20:50:00|27.91|24.83|27.95|24.87|27.97|24.89|27.85|24.77|0
1679345700000|2023-03-20 20:55:00|27.97|24.89|27.94|24.86|27.97|24.89|27.89|24.81|0
1679346000000|2023-03-20 21:00:00|27.95|24.87|27.91|24.83|27.95|24.87|27.9|24.82|0
1679346300000|2023-03-20 21:05:00|27.9|24.82|27.89|24.81|27.91|24.83|27.88|24.8|0
1679346600000|2023-03-20 21:10:00|27.9|24.82|27.9|24.82|27.9|24.82|27.89|24.81|0
1679346900000|2023-03-20 21:15:00|27.89|24.81|27.91|24.83|27.91|24.83|27.88|24.8|0
1679347200000|2023-03-20 21:20:00|27.92|24.84|27.91|24.83|27.92|24.84|27.88|24.8|0
1679347500000|2023-03-20 21:25:00|27.89|24.81|27.9|24.82|27.91|24.83|27.88|24.8|0
1679347800000|2023-03-20 21:30:00|27.89|24.81|27.9|24.82|27.9|24.82|27.88|24.8|0
1679348100000|2023-03-20 21:35:00|27.88|24.8|27.86|24.78|27.88|24.8|27.86|24.78|0
1679348400000|2023-03-20 21:40:00|27.85|24.77|27.88|24.8|27.89|24.81|27.84|24.76|0
1679348700000|2023-03-20 21:45:00|27.87|24.79|27.86|24.78|27.87|24.79|27.86|24.78|0
1679349000000|2023-03-20 21:50:00|27.85|24.77|27.88|24.8|27.88|24.8|27.85|24.77|0
1679349300000|2023-03-20 21:55:00|27.86|24.78|27.86|24.78|27.88|24.8|27.86|24.78|0
1679349600000|2023-03-20 22:00:00|27.91|24.83|28.13|25.05|28.18|25.1|27.89|24.81|0
1679349900000|2023-03-20 22:05:00|28.09|25.01|27.96|24.88|28.11|25.03|27.96|24.88|0
1679350200000|2023-03-20 22:10:00|27.97|24.89|28|24.92|28.05|24.97|27.9|24.82|0
1679350500000|2023-03-20 22:15:00|27.99|24.91|27.88|24.8|27.99|24.91|27.75|24.67|0
1679350800000|2023-03-20 22:20:00|27.87|24.79|27.91|24.83|27.94|24.86|27.85|24.77|0
1679351100000|2023-03-20 22:25:00|27.92|24.84|27.87|24.79|28.02|24.94|27.87|24.79|0
1679351400000|2023-03-20 22:30:00|27.89|24.81|27.78|24.7|27.91|24.83|27.76|24.68|0
1679351700000|2023-03-20 22:35:00|27.79|24.71|27.82|24.74|27.84|24.76|27.79|24.71|0
1679352000000|2023-03-20 22:40:00|27.8|24.72|27.88|24.8|27.88|24.8|27.78|24.7|0
1679352300000|2023-03-20 22:45:00|27.87|24.79|27.98|24.9|28.03|24.95|27.86|24.78|0
1679352600000|2023-03-20 22:50:00|27.97|24.89|27.88|24.8|27.97|24.89|27.86|24.78|0
1679352900000|2023-03-20 22:55:00|27.89|24.81|27.92|24.84|27.92|24.84|27.86|24.78|0
1679353200000|2023-03-20 23:00:00|27.91|24.83|28.03|24.95|28.07|24.99|27.91|24.83|0
1679353500000|2023-03-20 23:05:00|28.05|24.97|28.05|24.97|28.13|25.05|27.98|24.9|0
1679353800000|2023-03-20 23:10:00|28.04|24.96|28.09|25.01|28.09|25.01|28.02|24.94|0
1679354100000|2023-03-20 23:15:00|28.06|24.98|28.13|25.05|28.13|25.05|28.06|24.98|0
1679354400000|2023-03-20 23:20:00|28.15|25.07|28.08|25|28.15|25.07|28|24.92|0
1679354700000|2023-03-20 23:25:00|28.06|24.98|28.1|25.02|28.15|25.07|28.06|24.98|0
1679355000000|2023-03-20 23:30:00|28.12|25.04|28.21|25.13|28.25|25.17|28.12|25.04|0
1679355300000|2023-03-20 23:35:00|28.2|25.12|28.12|25.04|28.21|25.13|28.11|25.03|0
1679355600000|2023-03-20 23:40:00|28.14|25.06|28.12|25.04|28.23|25.15|28.12|25.04|0
1679355900000|2023-03-20 23:45:00|28.14|25.06|28.12|25.04|28.2|25.12|28.09|25.01|0
1679356200000|2023-03-20 23:50:00|28.13|25.05|28.18|25.1|28.24|25.16|28.13|25.05|0
1679356500000|2023-03-20 23:55:00|28.2|25.12|28.06|24.98|28.2|25.12|28.06|24.98|0
1679356800000|2023-03-21 00:00:00|28.07|24.99|28.17|25.09|28.26|25.18|28.03|24.95|0
1679357100000|2023-03-21 00:05:00|28.2|25.12|28.28|25.2|28.28|25.2|28.17|25.09|0
1679357400000|2023-03-21 00:10:00|28.3|25.22|28.17|25.09|28.3|25.22|28.15|25.07|0
1679357700000|2023-03-21 00:15:00|28.19|25.11|27.97|24.89|28.19|25.11|27.74|24.66|0
1679358000000|2023-03-21 00:20:00|28.01|24.93|27.26|24.18|28.04|24.96|26.96|23.88|0
1679358300000|2023-03-21 00:25:00|27.28|24.2|27.27|24.19|27.32|24.24|27|23.92|0
1679358600000|2023-03-21 00:30:00|27.25|24.17|27.52|24.44|27.56|24.48|27.25|24.17|0
1679358900000|2023-03-21 00:35:00|27.5|24.42|27.52|24.44|27.63|24.55|27.5|24.42|0
1679359200000|2023-03-21 00:40:00|27.54|24.46|27.48|24.4|27.54|24.46|27.33|24.25|0
1679359500000|2023-03-21 00:45:00|27.46|24.38|27.56|24.48|27.57|24.49|27.35|24.27|0
1679359800000|2023-03-21 00:50:00|27.58|24.5|27.54|24.46|27.62|24.54|27.52|24.44|0
1679360100000|2023-03-21 00:55:00|27.56|24.48|27.64|24.56|27.64|24.56|27.45|24.37|0
1679360400000|2023-03-21 01:00:00|27.62|24.54|27.79|24.71|27.81|24.73|27.58|24.5|0
1679360700000|2023-03-21 01:05:00|27.8|24.72|27.96|24.88|28|24.92|27.79|24.71|0
1679361000000|2023-03-21 01:10:00|27.97|24.89|27.95|24.87|28.04|24.96|27.93|24.85|0
1679361300000|2023-03-21 01:15:00|27.93|24.85|27.84|24.76|27.93|24.85|27.78|24.7|0
1679361600000|2023-03-21 01:20:00|27.83|24.75|27.97|24.89|28.12|25.04|27.8|24.72|0
1679361900000|2023-03-21 01:25:00|27.99|24.91|27.93|24.85|28.04|24.96|27.84|24.76|0
1679362200000|2023-03-21 01:30:00|27.94|24.86|27.73|24.65|28.01|24.93|27.73|24.65|0
1679362500000|2023-03-21 01:35:00|27.75|24.67|27.58|24.5|27.84|24.76|27.56|24.48|0
1679362800000|2023-03-21 01:40:00|27.55|24.47|27.58|24.5|27.66|24.58|27.53|24.45|0
1679363100000|2023-03-21 01:45:00|27.56|24.48|27.58|24.5|27.62|24.54|27.43|24.35|0
1679363400000|2023-03-21 01:50:00|27.57|24.49|27.47|24.39|27.6|24.52|27.44|24.36|0
1679363700000|2023-03-21 01:55:00|27.49|24.41|27.49|24.41|27.58|24.5|27.49|24.41|0
1679364000000|2023-03-21 02:00:00|27.51|24.43|27.39|24.31|27.55|24.47|27.28|24.2|0
1679364300000|2023-03-21 02:05:00|27.4|24.32|27.42|24.34|27.49|24.41|27.34|24.26|0
1679364600000|2023-03-21 02:10:00|27.44|24.36|27.44|24.36|27.46|24.38|27.38|24.3|0
1679364900000|2023-03-21 02:15:00|27.45|24.37|27.48|24.4|27.5|24.42|27.42|24.34|0
1679365200000|2023-03-21 02:20:00|27.46|24.38|27.44|24.36|27.48|24.4|27.36|24.28|0
1679365500000|2023-03-21 02:25:00|27.46|24.38|27.44|24.36|27.52|24.44|27.42|24.34|0
1679365800000|2023-03-21 02:30:00|27.46|24.38|27.44|24.36|27.48|24.4|27.3|24.22|0
1679366100000|2023-03-21 02:35:00|27.41|24.33|27.5|24.42|27.5|24.42|27.41|24.33|0
1679366400000|2023-03-21 02:40:00|27.52|24.44|27.54|24.46|27.58|24.5|27.49|24.41|0
1679366700000|2023-03-21 02:45:00|27.52|24.44|27.58|24.5|27.62|24.54|27.52|24.44|0
1679367000000|2023-03-21 02:50:00|27.57|24.49|27.47|24.39|27.58|24.5|27.47|24.39|0
1679367300000|2023-03-21 02:55:00|27.46|24.38|27.48|24.4|27.51|24.43|27.42|24.34|0
1679367600000|2023-03-21 03:00:00|27.47|24.39|27.61|24.53|27.61|24.53|27.47|24.39|0
1679367900000|2023-03-21 03:05:00|27.59|24.51|27.53|24.45|27.59|24.51|27.51|24.43|0
1679368200000|2023-03-21 03:10:00|27.55|24.47|27.52|24.44|27.55|24.47|27.46|24.38|0
1679368500000|2023-03-21 03:15:00|27.55|24.47|27.59|24.51|27.59|24.51|27.55|24.47|0
1679368800000|2023-03-21 03:20:00|27.58|24.5|27.52|24.44|27.61|24.53|27.5|24.42|0
1679369100000|2023-03-21 03:25:00|27.54|24.46|27.55|24.47|27.58|24.5|27.48|24.4|0
1679369400000|2023-03-21 03:30:00|27.56|24.48|27.56|24.48|27.56|24.48|27.51|24.43|0
1679369700000|2023-03-21 03:35:00|27.54|24.46|27.73|24.65|27.75|24.67|27.54|24.46|0
1679370000000|2023-03-21 03:40:00|27.71|24.63|27.68|24.6|27.73|24.65|27.66|24.58|0
1679370300000|2023-03-21 03:45:00|27.72|24.64|27.73|24.65|27.76|24.68|27.68|24.6|0
1679370600000|2023-03-21 03:50:00|27.72|24.64|27.67|24.59|27.75|24.67|27.66|24.58|0
1679370900000|2023-03-21 03:55:00|27.66|24.58|27.67|24.59|27.72|24.64|27.66|24.58|0
1679371200000|2023-03-21 04:00:00|27.68|24.6|27.74|24.66|27.75|24.67|27.65|24.57|0
1679371500000|2023-03-21 04:05:00|27.72|24.64|27.84|24.76|27.88|24.8|27.72|24.64|0
1679371800000|2023-03-21 04:10:00|27.8|24.72|27.8|24.72|27.84|24.76|27.78|24.7|0
1679372100000|2023-03-21 04:15:00|27.81|24.73|27.86|24.78|27.86|24.78|27.8|24.72|0
1679372400000|2023-03-21 04:20:00|27.88|24.8|27.79|24.71|27.88|24.8|27.77|24.69|0
1679372700000|2023-03-21 04:25:00|27.77|24.69|27.79|24.71|27.79|24.71|27.75|24.67|0
1679373000000|2023-03-21 04:30:00|27.81|24.73|27.77|24.69|27.83|24.75|27.75|24.67|0
1679373300000|2023-03-21 04:35:00|27.76|24.68|27.77|24.69|27.81|24.73|27.68|24.6|0
1679373600000|2023-03-21 04:40:00|27.78|24.7|27.72|24.64|27.81|24.73|27.72|24.64|0
1679373900000|2023-03-21 04:45:00|27.74|24.66|27.72|24.64|27.78|24.7|27.72|24.64|0
1679374200000|2023-03-21 04:50:00|27.73|24.65|27.8|24.72|27.82|24.74|27.7|24.62|0
1679374500000|2023-03-21 04:55:00|27.78|24.7|27.82|24.74|27.85|24.77|27.78|24.7|0
1679374800000|2023-03-21 05:00:00|27.83|24.75|27.77|24.69|27.93|24.85|27.76|24.68|0
1679375100000|2023-03-21 05:05:00|27.78|24.7|27.79|24.71|27.82|24.74|27.76|24.68|0
1679375400000|2023-03-21 05:10:00|27.8|24.72|27.77|24.69|27.88|24.8|27.75|24.67|0
1679375700000|2023-03-21 05:15:00|27.8|24.72|27.6|24.52|27.8|24.72|27.6|24.52|0
1679376000000|2023-03-21 05:20:00|27.58|24.5|27.62|24.54|27.72|24.64|27.58|24.5|0
1679376300000|2023-03-21 05:25:00|27.63|24.55|27.73|24.65|27.75|24.67|27.62|24.54|0
1679376600000|2023-03-21 05:30:00|27.75|24.67|27.75|24.67|27.79|24.71|27.7|24.62|0
1679376900000|2023-03-21 05:35:00|27.74|24.66|27.74|24.66|27.78|24.7|27.72|24.64|0
1679377200000|2023-03-21 05:40:00|27.76|24.68|27.76|24.68|27.83|24.75|27.74|24.66|0
1679377500000|2023-03-21 05:45:00|27.74|24.66|27.74|24.66|27.76|24.68|27.68|24.6|0
1679377800000|2023-03-21 05:50:00|27.73|24.65|27.72|24.64|27.76|24.68|27.72|24.64|0
1679378100000|2023-03-21 05:55:00|27.74|24.66|27.71|24.63|27.76|24.68|27.69|24.61|0
1679378400000|2023-03-21 06:00:00|27.69|24.61|27.67|24.59|27.71|24.63|27.62|24.54|0
1679378700000|2023-03-21 06:05:00|27.33|24.91|27.44|25.02|27.44|25.02|27.33|24.91|0
1679379000000|2023-03-21 06:10:00|27.46|25.04|27.38|24.96|27.47|25.05|27.36|24.94|0
1679379300000|2023-03-21 06:15:00|27.37|24.95|27.41|24.99|27.52|25.1|27.37|24.95|0
1679379600000|2023-03-21 06:20:00|27.4|24.98|27.33|24.91|27.44|25.02|27.33|24.91|0
1679379900000|2023-03-21 06:25:00|27.32|24.9|27.35|24.93|27.37|24.95|27.31|24.89|0
1679380200000|2023-03-21 06:30:00|27.36|24.94|27.36|24.94|27.41|24.99|27.33|24.91|0
1679380500000|2023-03-21 06:35:00|27.35|24.93|27.28|24.86|27.43|25.01|27.28|24.86|0
1679380800000|2023-03-21 06:40:00|27.26|24.84|27.28|24.86|27.36|24.94|27.2|24.78|0
1679381100000|2023-03-21 06:45:00|27.3|24.88|27.15|24.73|27.35|24.93|27.12|24.7|0
1679381400000|2023-03-21 06:50:00|27.16|24.74|27.21|24.79|27.25|24.83|27.13|24.71|0
1679381700000|2023-03-21 06:55:00|27.23|24.81|27.02|24.6|27.24|24.82|27|24.58|0
1679382000000|2023-03-21 07:00:00|27|24.58|27.01|24.59|27.13|24.71|26.83|24.41|0
1679382300000|2023-03-21 07:05:00|27.04|24.62|27.1|24.68|27.2|24.78|27.02|24.6|0
1679382600000|2023-03-21 07:10:00|27.08|24.66|27.17|24.75|27.25|24.83|27.06|24.64|0
1679382900000|2023-03-21 07:15:00|27.12|24.7|26.89|24.47|27.12|24.7|26.83|24.41|0
1679383200000|2023-03-21 07:20:00|26.9|24.48|26.95|24.53|27.03|24.61|26.87|24.45|0
1679383500000|2023-03-21 07:25:00|26.97|24.55|26.68|24.26|26.99|24.57|26.66|24.24|0
1679383800000|2023-03-21 07:30:00|26.69|24.27|26.66|24.24|26.74|24.32|26.64|24.22|0
1679384100000|2023-03-21 07:35:00|26.68|24.26|26.67|24.25|26.7|24.28|26.63|24.21|0
1679384400000|2023-03-21 07:40:00|26.7|24.28|26.5|24.08|26.7|24.28|26.43|24.01|0
1679384700000|2023-03-21 07:45:00|26.51|24.09|26.4|23.98|26.53|24.11|26.38|23.96|0
1679385000000|2023-03-21 07:50:00|26.41|23.99|26.62|24.2|26.62|24.2|26.38|23.96|0
1679385300000|2023-03-21 07:55:00|26.61|24.19|26.69|24.27|26.69|24.27|26.58|24.16|0
1679385600000|2023-03-21 08:00:00|26.73|24.31|26.85|24.43|27.1|24.68|26.71|24.29|0
1679385900000|2023-03-21 08:05:00|26.88|24.46|26.77|24.35|27.08|24.66|26.6|24.18|0
1679386200000|2023-03-21 08:10:00|26.79|24.37|27.23|24.81|27.64|25.22|26.79|24.37|0
1679386500000|2023-03-21 08:15:00|27.21|24.79|27.04|24.62|27.23|24.81|27|24.58|0
1679386800000|2023-03-21 08:20:00|27.02|24.6|27.06|24.64|27.09|24.67|26.93|24.51|0
1679387100000|2023-03-21 08:25:00|27.03|24.61|26.91|24.49|27.08|24.66|26.83|24.41|0
1679387400000|2023-03-21 08:30:00|26.93|24.51|26.69|24.27|26.97|24.55|26.6|24.18|0
1679387700000|2023-03-21 08:35:00|26.71|24.29|26.81|24.39|26.92|24.5|26.71|24.29|0
1679388000000|2023-03-21 08:40:00|26.83|24.41|26.92|24.5|26.98|24.56|26.77|24.35|0
1679388300000|2023-03-21 08:45:00|26.89|24.47|26.79|24.37|26.91|24.49|26.77|24.35|0
1679388600000|2023-03-21 08:50:00|26.77|24.35|26.7|24.28|26.77|24.35|26.62|24.2|0
1679388900000|2023-03-21 08:55:00|26.72|24.3|26.76|24.34|26.76|24.34|26.58|24.16|0
1679389200000|2023-03-21 09:00:00|26.74|24.32|26.85|24.43|26.85|24.43|26.64|24.22|0
1679389500000|2023-03-21 09:05:00|26.88|24.46|26.72|24.3|26.89|24.47|26.64|24.22|0
1679389800000|2023-03-21 09:10:00|26.74|24.32|26.51|24.09|26.74|24.32|26.47|24.05|0
1679390100000|2023-03-21 09:15:00|26.53|24.11|26.36|23.94|26.57|24.15|26.24|23.82|0
1679390400000|2023-03-21 09:20:00|26.34|23.92|26.63|24.21|26.63|24.21|26.34|23.92|0
1679390700000|2023-03-21 09:25:00|26.61|24.19|26.46|24.04|26.65|24.23|26.36|23.94|0
1679391000000|2023-03-21 09:30:00|26.17|23.75|26.38|23.96|26.4|23.98|26.15|23.73|0
1679391300000|2023-03-21 09:35:00|26.36|23.94|26.35|23.93|26.4|23.98|26.24|23.82|0
1679391600000|2023-03-21 09:40:00|26.32|23.9|26.32|23.9|26.38|23.96|26.26|23.84|0
1679391900000|2023-03-21 09:45:00|26.28|23.86|26.4|23.98|26.42|24|26.17|23.75|0
1679392200000|2023-03-21 09:50:00|26.42|24|26.11|23.69|26.44|24.02|26.11|23.69|0
1679392500000|2023-03-21 09:55:00|26.13|23.71|25.63|23.21|26.15|23.73|25.59|23.17|0
1679392800000|2023-03-21 10:00:00|25.65|23.23|25.53|23.11|25.65|23.23|25.43|23.01|0
1679393100000|2023-03-21 10:05:00|25.55|23.13|25.61|23.19|25.67|23.25|25.53|23.11|0
1679393400000|2023-03-21 10:10:00|25.63|23.21|25.55|23.13|25.75|23.33|25.51|23.09|0
1679393700000|2023-03-21 10:15:00|25.56|23.14|25.57|23.15|25.64|23.22|25.51|23.09|0
1679394000000|2023-03-21 10:20:00|25.55|23.13|25.6|23.18|25.67|23.25|25.46|23.04|0
1679394300000|2023-03-21 10:25:00|25.58|23.16|25.32|22.9|25.58|23.16|25.17|22.75|0
1679394600000|2023-03-21 10:30:00|25.34|22.92|25.34|22.92|25.52|23.1|25.24|22.82|0
1679394900000|2023-03-21 10:35:00|25.32|22.9|24.88|22.46|25.34|22.92|24.86|22.44|0
1679395200000|2023-03-21 10:40:00|24.87|22.45|24.8|22.38|24.88|22.46|24.65|22.23|0
1679395500000|2023-03-21 10:45:00|24.82|22.4|25.05|22.63|25.05|22.63|24.82|22.4|0
1679395800000|2023-03-21 10:50:00|25.09|22.67|25.22|22.8|25.22|22.8|25.04|22.62|0
1679396100000|2023-03-21 10:55:00|25.17|22.75|25.1|22.68|25.32|22.9|25.03|22.61|0
1679396400000|2023-03-21 11:00:00|25.12|22.7|25.16|22.74|25.3|22.88|24.93|22.51|0
1679396700000|2023-03-21 11:05:00|25.17|22.75|24.45|22.03|25.18|22.76|24.34|21.92|0
1679397000000|2023-03-21 11:10:00|24.43|22.01|24.33|21.91|24.43|22.01|24.24|21.82|0
1679397300000|2023-03-21 11:15:00|24.35|21.93|24.24|21.82|24.41|21.99|24.24|21.82|0
1679397600000|2023-03-21 11:20:00|24.25|21.83|24|21.58|24.31|21.89|23.99|21.57|0
1679397900000|2023-03-21 11:25:00|23.99|21.57|23.85|21.43|24.02|21.6|23.78|21.36|0
1679398200000|2023-03-21 11:30:00|23.87|21.45|23.96|21.54|24.04|21.62|23.87|21.45|0
1679398500000|2023-03-21 11:35:00|23.94|21.52|24.03|21.61|24.04|21.62|23.83|21.41|0
1679398800000|2023-03-21 11:40:00|24.04|21.62|23.88|21.46|24.04|21.62|23.79|21.37|0
1679399100000|2023-03-21 11:45:00|23.86|21.44|24|21.58|24|21.58|23.85|21.43|0
1679399400000|2023-03-21 11:50:00|24.01|21.59|23.77|21.35|24.01|21.59|23.71|21.29|0
1679399700000|2023-03-21 11:55:00|23.75|21.33|23.77|21.35|23.86|21.44|23.74|21.32|0
1679400000000|2023-03-21 12:00:00|23.8|21.38|23.69|21.27|23.82|21.4|23.63|21.21|0
1679400300000|2023-03-21 12:05:00|23.67|21.25|23.72|21.3|23.84|21.42|23.63|21.21|0
1679400600000|2023-03-21 12:10:00|23.74|21.32|23.49|21.07|24.49|22.07|23.17|20.75|0
1679400900000|2023-03-21 12:15:00|23.51|21.09|23.58|21.16|23.6|21.18|23.36|20.94|0
1679401200000|2023-03-21 12:20:00|23.54|21.12|23.54|21.12|23.56|21.14|23.43|21.01|0
1679401500000|2023-03-21 12:25:00|23.56|21.14|23.46|21.04|23.56|21.14|23.37|20.95|0
1679401800000|2023-03-21 12:30:00|23.48|21.06|23.54|21.12|23.61|21.19|23.46|21.04|0
1679402100000|2023-03-21 12:35:00|23.52|21.1|23.35|20.93|23.56|21.14|23.31|20.89|0
1679402400000|2023-03-21 12:40:00|23.39|20.97|23.46|21.04|23.58|21.16|23.35|20.93|0
1679402700000|2023-03-21 12:45:00|23.44|21.02|23.38|20.96|23.5|21.08|23.33|20.91|0
1679403000000|2023-03-21 12:50:00|23.36|20.94|23.31|20.89|23.4|20.98|23.31|20.89|0
1679403300000|2023-03-21 12:55:00|23.32|20.9|23.4|20.98|23.45|21.03|23.32|20.9|0
1679403600000|2023-03-21 13:00:00|23.42|21|23.34|20.92|23.49|21.07|23.34|20.92|0
1679403900000|2023-03-21 13:05:00|23.32|20.9|23.36|20.94|23.39|20.97|23.21|20.79|0
1679404200000|2023-03-21 13:10:00|23.38|20.96|23.24|20.82|23.39|20.97|23.21|20.79|0
1679404500000|2023-03-21 13:15:00|23.22|20.8|23.35|20.93|23.37|20.95|23.11|20.69|0
1679404800000|2023-03-21 13:20:00|23.33|20.91|23.31|20.89|23.41|20.99|23.3|20.88|0
1679405100000|2023-03-21 13:25:00|23.33|20.91|23.16|20.74|23.39|20.97|23.13|20.71|0
1679405400000|2023-03-21 13:30:00|23.18|20.76|22.72|20.3|23.18|20.76|22.63|20.21|0
1679405700000|2023-03-21 13:35:00|22.69|20.27|22.84|20.66|22.94|20.66|22.63|20.21|0
1679406000000|2023-03-21 13:40:00|22.78|20.61|22.87|20.69|22.95|20.76|22.6|20.45|0
1679406300000|2023-03-21 13:45:00|22.85|20.68|22.87|20.69|23.14|20.94|22.64|20.49|0
1679406600000|2023-03-21 13:50:00|22.86|20.68|22.81|20.64|22.99|20.8|22.79|20.62|0
1679406900000|2023-03-21 13:55:00|22.79|20.62|22.54|20.39|22.83|20.66|22.48|20.34|0
1679407200000|2023-03-21 14:00:00|22.41|20.27|22.83|20.65|22.83|20.65|22.18|20.07|0
1679407500000|2023-03-21 14:05:00|22.81|20.64|23.02|20.83|23.28|21.08|22.77|20.6|0
1679407800000|2023-03-21 14:10:00|22.98|20.79|23.19|20.99|23.21|21.01|22.63|20.48|0
1679408100000|2023-03-21 14:15:00|23.21|21.01|23.33|21.13|23.5|21.3|23.17|20.97|0
1679408400000|2023-03-21 14:20:00|23.37|21.17|23.68|21.48|23.79|21.59|23.28|21.08|0
1679408700000|2023-03-21 14:25:00|23.71|21.51|23.63|21.43|23.9|21.7|23.54|21.34|0
1679409000000|2023-03-21 14:30:00|23.67|21.47|23.51|21.31|23.78|21.58|23.48|21.28|0
1679409300000|2023-03-21 14:35:00|23.49|21.29|23.28|21.08|23.73|21.53|23.24|21.04|0
1679409600000|2023-03-21 14:40:00|23.24|21.04|23.33|21.13|23.56|21.36|23.13|20.93|0
1679409900000|2023-03-21 14:45:00|23.31|21.11|21.83|19.75|23.33|21.13|21.79|19.72|0
1679410200000|2023-03-21 14:50:00|21.85|19.77|22.5|20.35|22.54|20.39|21.85|19.77|0
1679410500000|2023-03-21 14:55:00|22.48|20.34|22.42|20.28|22.67|20.51|22.27|20.14|0
1679410800000|2023-03-21 15:00:00|22.44|20.3|22.36|20.23|22.44|20.3|22.19|20.07|0
1679411100000|2023-03-21 15:05:00|22.34|20.21|22.11|20|22.43|20.29|22.05|19.95|0
1679411400000|2023-03-21 15:10:00|22.13|20.02|21.71|19.64|22.13|20.02|21.65|19.59|0
1679411700000|2023-03-21 15:15:00|21.69|19.63|21.6|19.54|21.77|19.69|21.58|19.52|0
1679412000000|2023-03-21 15:20:00|21.58|19.52|21.67|19.61|21.76|19.69|21.58|19.52|0
1679412300000|2023-03-21 15:25:00|21.63|19.57|21.84|19.76|21.95|19.86|21.61|19.56|0
1679412600000|2023-03-21 15:30:00|21.87|19.79|21.8|19.72|21.87|19.79|21.57|19.52|0
1679412900000|2023-03-21 15:35:00|21.76|19.69|22.28|20.16|22.39|20.25|21.74|19.67|0
1679413200000|2023-03-21 15:40:00|22.25|20.13|22.56|20.41|22.73|20.57|22.19|20.08|0
1679413500000|2023-03-21 15:45:00|22.58|20.43|22.55|20.4|23.29|21.09|22.53|20.39|0
1679413800000|2023-03-21 15:50:00|22.49|20.35|22.41|20.28|22.65|20.49|22.34|20.21|0
1679414100000|2023-03-21 15:55:00|22.43|20.3|22.59|20.44|22.67|20.51|22.36|20.23|0
1679414400000|2023-03-21 16:00:00|22.61|20.45|22.67|20.51|22.78|20.61|22.47|20.33|0
1679414700000|2023-03-21 16:05:00|22.72|20.56|22.45|20.31|22.72|20.56|22.41|20.28|0
1679415000000|2023-03-21 16:10:00|22.43|20.29|22.31|20.19|22.47|20.33|22.16|20.05|0
1679415300000|2023-03-21 16:15:00|22.33|20.2|22.31|20.18|22.39|20.25|22.14|20.03|0
1679415600000|2023-03-21 16:20:00|22.35|20.22|21.7|19.64|22.37|20.24|21.7|19.64|0
1679415900000|2023-03-21 16:25:00|21.67|19.6|21.53|19.48|21.68|19.62|21.42|19.38|0
1679416200000|2023-03-21 16:30:00|21.55|19.5|21.42|19.38|21.55|19.5|21.25|19.23|0
1679416500000|2023-03-21 16:35:00|21.4|19.36|21.64|19.58|21.64|19.58|21.4|19.36|0
1679416800000|2023-03-21 16:40:00|21.62|19.56|21.73|19.66|21.75|19.68|21.6|19.55|0
1679417100000|2023-03-21 16:45:00|21.71|19.65|21.68|19.61|21.87|19.78|21.6|19.54|0
1679417400000|2023-03-21 16:50:00|21.66|19.59|21.6|19.54|21.69|19.63|21.41|19.37|0
1679417700000|2023-03-21 16:55:00|21.62|19.56|21.6|19.54|21.64|19.58|21.41|19.37|0
1679418000000|2023-03-21 17:00:00|21.58|19.52|21.67|19.61|21.75|19.68|21.56|19.51|0
1679418300000|2023-03-21 17:05:00|21.69|19.62|21.56|19.5|21.8|19.73|21.56|19.5|0
1679418600000|2023-03-21 17:10:00|21.54|19.49|21.42|19.38|21.59|19.54|21.31|19.28|0
1679418900000|2023-03-21 17:15:00|21.39|19.35|21.31|19.28|21.44|19.4|21.24|19.21|0
1679419200000|2023-03-21 17:20:00|21.29|19.26|21.38|19.35|21.4|19.36|21.25|19.23|0
1679419500000|2023-03-21 17:25:00|21.36|19.33|21.19|19.17|21.44|19.4|21.12|19.11|0
1679419800000|2023-03-21 17:30:00|21.16|19.14|20.95|18.96|21.16|19.14|20.95|18.96|0
1679420100000|2023-03-21 17:35:00|20.97|18.98|20.07|18.16|21.03|19.02|19.95|18.05|0
1679420400000|2023-03-21 17:40:00|20.05|18.14|20.12|18.21|20.2|18.27|20.02|18.11|0
1679420700000|2023-03-21 17:45:00|20.1|18.19|20.17|18.25|20.21|18.29|20.03|18.13|0
1679421000000|2023-03-21 17:50:00|20.21|18.29|20.33|18.4|20.39|18.45|20.17|18.25|0
1679421300000|2023-03-21 17:55:00|20.35|18.41|20.7|18.73|20.7|18.73|20.33|18.4|0
1679421600000|2023-03-21 18:00:00|20.69|18.72|20.53|18.58|20.71|18.74|20.53|18.58|0
1679421900000|2023-03-21 18:05:00|20.55|18.59|20.6|18.64|20.69|18.72|20.42|18.48|0
1679422200000|2023-03-21 18:10:00|20.58|18.62|20.51|18.56|20.66|18.69|20.47|18.52|0
1679422500000|2023-03-21 18:15:00|20.53|18.57|20.45|18.5|20.56|18.6|20.34|18.41|0
1679422800000|2023-03-21 18:20:00|20.43|18.49|20.31|18.37|20.43|18.49|20.27|18.34|0
1679423100000|2023-03-21 18:25:00|20.29|18.36|20.13|18.21|20.32|18.39|20.05|18.14|0
1679423400000|2023-03-21 18:30:00|20.11|18.19|20.31|18.37|20.4|18.45|20.05|18.14|0
1679423700000|2023-03-21 18:35:00|20.32|18.39|20.45|18.5|20.48|18.53|20.21|18.29|0
1679424000000|2023-03-21 18:40:00|20.43|18.48|20.21|18.29|20.47|18.52|20.21|18.29|0
1679424300000|2023-03-21 18:45:00|20.23|18.3|20.09|18.17|20.23|18.3|20.05|18.14|0
1679424600000|2023-03-21 18:50:00|20.07|18.16|20.12|18.2|20.26|18.33|20.07|18.16|0
1679424900000|2023-03-21 18:55:00|20.1|18.19|19.94|18.04|20.16|18.24|19.75|17.87|0
1679425200000|2023-03-21 19:00:00|19.96|18.06|19.87|17.98|20.55|18.59|19.68|17.8|0
1679425500000|2023-03-21 19:05:00|19.86|17.96|19.85|17.96|19.96|18.06|19.85|17.96|0
1679425800000|2023-03-21 19:10:00|19.84|17.95|19.8|17.91|19.91|18.01|19.61|17.74|0
1679426100000|2023-03-21 19:15:00|19.78|17.9|19.64|17.77|19.83|17.95|19.61|17.74|0
1679426400000|2023-03-21 19:20:00|19.62|17.76|19.73|17.85|19.78|17.9|19.55|17.69|0
1679426700000|2023-03-21 19:25:00|19.71|17.83|19.69|17.82|19.9|18.01|19.68|17.81|0
1679427000000|2023-03-21 19:30:00|19.66|17.78|19.83|17.94|19.85|17.96|19.6|17.74|0
1679427300000|2023-03-21 19:35:00|19.81|17.92|19.27|17.44|19.85|17.96|19.27|17.44|0
1679427600000|2023-03-21 19:40:00|19.26|17.42|18.93|17.13|19.26|17.42|18.93|17.13|0
1679427900000|2023-03-21 19:45:00|18.92|17.11|19.05|17.24|19.08|17.27|18.88|17.08|0
1679428200000|2023-03-21 19:50:00|19.15|17.33|19.15|17.33|19.24|17.4|19.01|17.2|0
1679428500000|2023-03-21 19:55:00|19.13|17.31|19.62|17.75|19.77|17.89|19.13|17.31|0
1679428800000|2023-03-21 20:00:00|19.55|17.69|19.48|17.62|19.55|17.69|19.38|17.53|0
1679429100000|2023-03-21 20:05:00|19.46|17.61|19.48|17.62|19.48|17.62|19.39|17.54|0
1679429400000|2023-03-21 20:10:00|19.49|17.64|19.52|17.66|19.52|17.66|19.46|17.6|0
1679429700000|2023-03-21 20:15:00|19.46|17.6|19.45|17.6|19.47|17.62|19.44|17.59|0
1679430000000|2023-03-21 20:20:00|19.47|17.62|19.25|17.42|19.47|17.62|19.25|17.42|0
1679430300000|2023-03-21 20:25:00|19.28|17.45|18.93|17.12|19.33|17.49|18.91|17.11|0
1679430600000|2023-03-21 20:30:00|18.94|17.14|18.92|17.12|18.94|17.14|18.89|17.09|0
1679430900000|2023-03-21 20:35:00|18.94|17.14|18.42|16.67|18.94|17.14|18.38|16.63|0
1679431200000|2023-03-21 20:40:00|18.41|16.65|18.41|16.65|18.42|16.67|18.39|16.64|0
1679431500000|2023-03-21 20:45:00|18.42|16.66|18.42|16.67|18.44|16.68|18.4|16.65|0
1679431800000|2023-03-21 20:50:00|18.44|16.68|18.45|16.7|18.45|16.7|18.44|16.68|0
1679432100000|2023-03-21 20:55:00|18.44|16.68|18.44|16.69|18.46|16.7|18.43|16.68|0
1679432400000|2023-03-21 21:00:00|18.45|16.7|18.44|16.68|18.45|16.7|18.43|16.67|0
1679432700000|2023-03-21 21:05:00|18.45|16.69|18.44|16.69|18.45|16.69|18.44|16.68|0
1679433000000|2023-03-21 21:10:00|18.43|16.68|18.43|16.68|18.43|16.69|18.42|16.67|0
1679433300000|2023-03-21 21:15:00|18.44|16.67|18.45|16.69|18.45|16.7|18.43|16.67|0
1679433600000|2023-03-21 21:20:00|18.44|16.68|18.45|16.69|18.45|16.69|18.44|16.68|0
1679433900000|2023-03-21 21:25:00|18.46|16.7|18.44|16.68|18.46|16.7|18.44|16.68|0
1679434200000|2023-03-21 21:30:00||16.69||16.69||16.69||16.69|0
1679434500000|2023-03-21 21:35:00|18.45|16.7|18.5|16.74|18.5|16.74|18.45|16.7|0
1679434800000|2023-03-21 21:40:00|18.49|16.73|18.51|16.75|18.51|16.75|18.49|16.73|0
1679435100000|2023-03-21 21:45:00|18.5|16.74|18.51|16.75|18.52|16.75|18.48|16.72|0
1679435400000|2023-03-21 21:50:00|18.5|16.73|18.5|16.74|18.51|16.74|18.49|16.73|0
1679435700000|2023-03-21 21:55:00|18.51|16.75|18.51|16.74|18.52|16.75|18.5|16.73|0
1679436000000|2023-03-21 22:00:00|18.49|16.73|18.56|16.8|18.65|16.87|18.49|16.73|0
1679436300000|2023-03-21 22:05:00|18.58|16.81|18.66|16.89|18.66|16.89|18.55|16.78|0
1679436600000|2023-03-21 22:10:00|18.65|16.87|18.66|16.88|18.66|16.88|18.63|16.85|0
1679436900000|2023-03-21 22:15:00|18.65|16.87|18.69|16.91|18.69|16.91|18.61|16.84|0
1679437200000|2023-03-21 22:20:00|18.68|16.9|18.64|16.87|18.69|16.91|18.62|16.85|0
1679437500000|2023-03-21 22:25:00|18.66|16.88|18.64|16.86|18.67|16.9|18.64|16.86|0
1679437800000|2023-03-21 22:30:00|18.62|16.85|18.57|16.8|18.62|16.85|18.57|16.8|0
1679438100000|2023-03-21 22:35:00|18.59|16.82|18.54|16.78|18.6|16.83|18.54|16.77|0
1679438400000|2023-03-21 22:40:00|18.55|16.79|18.57|16.8|18.59|16.82|18.53|16.77|0
1679438700000|2023-03-21 22:45:00|18.56|16.79|18.57|16.8|18.58|16.81|18.53|16.77|0
1679439000000|2023-03-21 22:50:00|18.55|16.81|18.53|16.77|18.55|16.81|18.52|16.75|0
1679439300000|2023-03-21 22:55:00|18.51|16.75|18.53|16.76|18.55|16.78|18.48|16.72|0
1679439600000|2023-03-21 23:00:00|18.55|16.78|18.49|16.73|18.55|16.78|18.48|16.72|0
1679439900000|2023-03-21 23:05:00|18.51|16.75|18.53|16.76|18.54|16.78|18.48|16.72|0
1679440200000|2023-03-21 23:10:00|18.54|16.78|18.56|16.79|18.58|16.81|18.53|16.76|0
1679440500000|2023-03-21 23:15:00|18.54|16.78|18.57|16.8|18.57|16.81|18.54|16.78|0
1679440800000|2023-03-21 23:20:00|18.56|16.79|18.54|16.77|18.57|16.8|18.51|16.74|0
1679441100000|2023-03-21 23:25:00|18.53|16.74|18.47|16.71|18.53|16.76|18.44|16.68|0
1679441400000|2023-03-21 23:30:00|18.48|16.72|18.5|16.74|18.52|16.76|18.45|16.7|0
1679441700000|2023-03-21 23:35:00|18.52|16.75|18.5|16.74|18.54|16.78|18.49|16.73|0
1679442000000|2023-03-21 23:40:00|18.49|16.73|18.48|16.72|18.52|16.75|18.47|16.71|0
1679442300000|2023-03-21 23:45:00|18.49|16.73|18.51|16.75|18.6|16.83|18.48|16.72|0
1679442600000|2023-03-21 23:50:00|18.5|16.74|18.46|16.7|18.53|16.77|18.45|16.69|0
1679442900000|2023-03-21 23:55:00|18.48|16.72|18.49|16.73|18.55|16.78|18.46|16.7|0
1679443200000|2023-03-22 00:00:00|18.5|16.74|18.73|16.94|18.74|16.96|18.48|16.72|0
1679443500000|2023-03-22 00:05:00|18.71|16.93|18.64|16.87|18.71|16.93|18.56|16.79|0
1679443800000|2023-03-22 00:10:00|18.62|16.85|18.61|16.83|18.67|16.9|18.61|16.83|0
1679444100000|2023-03-22 00:15:00|18.62|16.85|18.67|16.89|18.67|16.89|18.59|16.82|0
1679444400000|2023-03-22 00:20:00|18.69|16.91|19.11|17.29|19.14|17.32|18.65|16.87|0
1679444700000|2023-03-22 00:25:00|19.09|17.27|19.07|17.26|19.09|17.27|19.04|17.23|0
1679445000000|2023-03-22 00:30:00|19.06|17.24|19.07|17.26|19.11|17.29|19.06|17.24|0
1679445300000|2023-03-22 00:35:00|19.09|17.27|19.17|17.35|19.17|17.35|19.07|17.26|0
1679445600000|2023-03-22 00:40:00|19.16|17.34|19.07|17.25|19.17|17.35|19.05|17.24|0
1679445900000|2023-03-22 00:45:00|19.09|17.27|19|17.19|19.09|17.27|18.97|17.16|0
1679446200000|2023-03-22 00:50:00|19.02|17.21|19.05|17.24|19.07|17.25|18.98|17.17|0
1679446500000|2023-03-22 00:55:00|19.07|17.25|19.06|17.24|19.07|17.25|19.01|17.2|0
1679446800000|2023-03-22 01:00:00|19.08|17.26|19.08|17.26|19.12|17.3|19.01|17.2|0
1679447100000|2023-03-22 01:05:00|19.06|17.25|19.11|17.29|19.15|17.32|19.06|17.25|0
1679447400000|2023-03-22 01:10:00|19.1|17.28|19.11|17.29|19.16|17.34|19.08|17.26|0
1679447700000|2023-03-22 01:15:00|19.13|17.31|19.09|17.27|19.13|17.31|19.02|17.21|0
1679448000000|2023-03-22 01:20:00|19.08|17.26|19.02|17.21|19.13|17.3|19.02|17.21|0
1679448300000|2023-03-22 01:25:00|19.01|17.2|18.9|17.1|19.02|17.21|18.86|17.07|0
1679448600000|2023-03-22 01:30:00|18.91|17.11|19|17.19|19|17.19|18.89|17.09|0
1679448900000|2023-03-22 01:35:00|18.99|17.18|18.87|17.07|19|17.19|18.85|17.05|0
1679449200000|2023-03-22 01:40:00|18.88|17.08|18.78|16.99|18.88|17.08|18.75|16.96|0
1679449500000|2023-03-22 01:45:00|18.79|17|18.83|17.04|18.86|17.07|18.76|16.98|0
1679449800000|2023-03-22 01:50:00|18.81|17.02|18.84|17.04|18.84|17.05|18.76|16.97|0
1679450100000|2023-03-22 01:55:00|18.83|17.03|18.76|16.97|18.84|17.04|18.76|16.97|0
1679450400000|2023-03-22 02:00:00|18.78|16.99|18.79|17|18.82|17.03|18.76|16.97|0
1679450700000|2023-03-22 02:05:00|18.78|16.99|18.82|17.03|18.84|17.05|18.76|16.97|0
1679451000000|2023-03-22 02:10:00|18.81|17.01|18.8|17.01|18.84|17.04|18.77|16.98|0
1679451300000|2023-03-22 02:15:00|18.79|17|18.82|17.03|18.84|17.04|18.79|17|0
1679451600000|2023-03-22 02:20:00|18.83|17.04|18.82|17.03|18.84|17.04|18.79|17|0
1679451900000|2023-03-22 02:25:00|18.81|17.02|18.8|17.01|18.82|17.03|18.78|16.99|0
1679452200000|2023-03-22 02:30:00|18.82|17.02|18.88|17.08|18.92|17.11|18.8|17.01|0
1679452500000|2023-03-22 02:35:00|18.9|17.1|18.86|17.07|18.93|17.13|18.83|17.04|0
1679452800000|2023-03-22 02:40:00|18.9|17.1|18.93|17.13|18.96|17.16|18.9|17.1|0
1679453100000|2023-03-22 02:45:00|18.91|17.11|18.93|17.12|18.95|17.14|18.89|17.1|0
1679453400000|2023-03-22 02:50:00|18.94|17.13|18.96|17.15|18.98|17.17|18.91|17.11|0
1679453700000|2023-03-22 02:55:00|18.94|17.14|18.96|17.15|19.02|17.21|18.94|17.14|0
1679454000000|2023-03-22 03:00:00|18.94|17.14|19.01|17.2|19.02|17.21|18.94|17.14|0
1679454300000|2023-03-22 03:05:00|19.02|17.21|19.01|17.2|19.02|17.21|18.97|17.17|0
1679454600000|2023-03-22 03:10:00|19.02|17.21|18.97|17.16|19.02|17.21|18.97|17.16|0
1679454900000|2023-03-22 03:15:00|19|17.19|18.99|17.18|19|17.19|18.95|17.15|0
1679455200000|2023-03-22 03:20:00|19|17.19|18.98|17.18|19|17.19|18.93|17.13|0
1679455500000|2023-03-22 03:25:00|18.99|17.19|19|17.19|19.02|17.21|18.98|17.18|0
1679455800000|2023-03-22 03:30:00|18.99|17.18|18.93|17.13|19|17.19|18.91|17.11|0
1679456100000|2023-03-22 03:35:00|18.91|17.11|18.91|17.11|18.93|17.13|18.9|17.1|0
1679456400000|2023-03-22 03:40:00|18.88|17.08|18.89|17.09|18.91|17.11|18.86|17.06|0
1679456700000|2023-03-22 03:45:00|18.88|17.08|18.87|17.08|18.88|17.09|18.84|17.05|0
1679457000000|2023-03-22 03:50:00|18.86|17.06|18.87|17.08|18.91|17.11|18.86|17.06|0
1679457300000|2023-03-22 03:55:00|18.86|17.06|18.82|17.03|18.87|17.08|18.82|17.03|0
1679457600000|2023-03-22 04:00:00|18.84|17.04|18.84|17.04|18.88|17.08|18.8|17.01|0
1679457900000|2023-03-22 04:05:00|18.85|17.06|18.8|17.01|18.85|17.06|18.8|17.01|0
1679458200000|2023-03-22 04:10:00|18.73|16.95|18.73|16.95|18.77|16.98|18.72|16.93|0
1679458500000|2023-03-22 04:15:00|18.74|16.96|18.75|16.96|18.78|16.99|18.73|16.95|0
1679458800000|2023-03-22 04:20:00|18.74|16.95|18.78|16.99|18.8|17.01|18.73|16.95|0
1679459100000|2023-03-22 04:25:00|18.76|16.98|18.76|16.97|18.8|17.01|18.76|16.97|0
1679459400000|2023-03-22 04:30:00|18.78|16.99|18.71|16.93|18.79|17|18.69|16.91|0
1679459700000|2023-03-22 04:35:00|18.73|16.94|18.71|16.93|18.73|16.94|18.71|16.93|0
1679460000000|2023-03-22 04:40:00|18.72|16.94|18.67|16.89|18.72|16.94|18.62|16.85|0
1679460300000|2023-03-22 04:45:00|18.66|16.88|18.65|16.88|18.69|16.91|18.65|16.88|0
1679460600000|2023-03-22 04:50:00|18.67|16.89|18.7|16.92|18.7|16.92|18.65|16.88|0
1679460900000|2023-03-22 04:55:00|18.69|16.91|18.67|16.89|18.7|16.92|18.67|16.89|0
1679461200000|2023-03-22 05:00:00|18.65|16.87|18.72|16.93|18.72|16.93|18.62|16.84|0
1679461500000|2023-03-22 05:05:00|18.7|16.92|18.7|16.92|18.73|16.95|18.7|16.92|0
1679461800000|2023-03-22 05:10:00|18.71|16.93|18.78|16.99|18.78|16.99|18.71|16.93|0
1679462100000|2023-03-22 05:15:00|18.76|16.98|18.73|16.94|18.78|16.99|18.71|16.93|0
1679462400000|2023-03-22 05:20:00|18.71|16.93|18.74|16.96|18.76|16.97|18.69|16.91|0
1679462700000|2023-03-22 05:25:00|18.76|16.97|18.79|17|18.81|17.02|18.74|16.96|0
1679463000000|2023-03-22 05:30:00|18.8|17.01|18.71|16.92|18.81|17.02|18.71|16.92|0
1679463300000|2023-03-22 05:35:00|18.72|16.94|18.72|16.94|18.74|16.95|18.71|16.92|0
1679463600000|2023-03-22 05:40:00|18.7|16.92|18.72|16.94|18.74|16.95|18.7|16.92|0
1679463900000|2023-03-22 05:45:00|18.7|16.92|18.69|16.91|18.7|16.92|18.65|16.88|0
1679464200000|2023-03-22 05:50:00|18.7|16.92|18.78|17|18.82|17.03|18.7|16.92|0
1679464500000|2023-03-22 05:55:00|18.77|16.99|18.78|16.99|18.8|17.01|18.75|16.96|0
1679464800000|2023-03-22 06:00:00|18.8|17.01|18.86|17.07|18.88|17.08|18.8|17.01|0
1679465100000|2023-03-22 06:05:00|18.9|17.1|18.88|17.08|18.93|17.13|18.88|17.08|0
1679465400000|2023-03-22 06:10:00|18.89|17.09|18.79|17|18.9|17.1|18.79|17|0
1679465700000|2023-03-22 06:15:00|18.78|16.99|18.83|17.03|18.84|17.05|18.76|16.97|0
1679466000000|2023-03-22 06:20:00|18.81|17.02|18.79|17|18.81|17.02|18.76|16.97|0
1679466300000|2023-03-22 06:25:00|18.77|16.99|18.74|16.95|18.77|16.99|18.74|16.95|0
1679466600000|2023-03-22 06:30:00|18.72|16.94|18.75|16.97|18.77|16.98|18.72|16.94|0
1679466900000|2023-03-22 06:35:00|18.77|16.98|18.77|16.98|18.79|17|18.75|16.97|0
1679467200000|2023-03-22 06:40:00|18.76|16.97|18.82|17.03|18.82|17.03|18.76|16.97|0
1679467500000|2023-03-22 06:45:00|18.84|17.04|18.8|17.01|18.84|17.05|18.8|17.01|0
1679467800000|2023-03-22 06:50:00|18.78|16.99|18.73|16.95|18.82|17.02|18.71|16.93|0
1679468100000|2023-03-22 06:55:00|18.75|16.96|18.75|16.96|18.77|16.98|18.71|16.93|0
1679468400000|2023-03-22 07:00:00|18.73|16.95|18.85|17.06|18.89|17.09|18.73|16.95|0
1679468700000|2023-03-22 07:05:00|18.86|17.05|19.01|17.2|19.1|17.28|18.85|17.05|0
1679469000000|2023-03-22 07:10:00|19|17.19|19.13|17.31|19.15|17.32|18.99|17.18|0
1679469300000|2023-03-22 07:15:00|19.12|17.3|19.55|17.69|19.62|17.75|19.07|17.25|0
1679469600000|2023-03-22 07:20:00|19.56|17.7|19.64|17.77|19.64|17.77|19.53|17.67|0
1679469900000|2023-03-22 07:25:00|19.63|17.76|19.58|17.71|19.63|17.76|19.33|17.49|0
1679470200000|2023-03-22 07:30:00|19.59|17.73|19.57|17.71|19.66|17.79|19.54|17.68|0
1679470500000|2023-03-22 07:35:00|19.59|17.73|19.64|17.77|19.7|17.82|19.59|17.72|0
1679470800000|2023-03-22 07:40:00|19.62|17.76|19.97|18.07|19.97|18.07|19.62|17.76|0
1679471100000|2023-03-22 07:45:00|19.96|18.06|19.88|17.99|19.97|18.07|19.88|17.99|0
1679471400000|2023-03-22 07:50:00|19.87|17.97|19.85|17.96|19.88|17.99|19.74|17.86|0
1679471700000|2023-03-22 07:55:00|19.84|17.95|19.81|17.92|19.85|17.96|19.72|17.84|0
1679472000000|2023-03-22 08:00:00|19.79|17.91|19.83|17.94|19.88|17.99|19.74|17.86|0
1679472300000|2023-03-22 08:05:00|19.81|17.92|19.82|17.93|19.9|18|19.72|17.84|0
1679472600000|2023-03-22 08:10:00|19.81|17.92|20.36|18.42|20.39|18.44|19.74|17.86|0
1679472900000|2023-03-22 08:15:00|20.38|18.44|20.59|18.63|20.61|18.65|20.34|18.4|0
1679473200000|2023-03-22 08:20:00|20.61|18.65|20.45|18.5|20.63|18.66|20.43|18.48|0
1679473500000|2023-03-22 08:25:00|20.46|18.51|20.37|18.43|20.5|18.55|20.31|18.38|0
1679473800000|2023-03-22 08:30:00|20.39|18.45|20.41|18.46|20.5|18.55|20.37|18.43|0
1679474100000|2023-03-22 08:35:00|20.42|18.47|20.4|18.46|20.5|18.54|20.33|18.4|0
1679474400000|2023-03-22 08:40:00|20.39|18.45|20.01|18.1|20.39|18.46|19.99|18.09|0
1679474700000|2023-03-22 08:45:00|19.99|18.09|19.83|17.94|20.08|18.17|19.83|17.94|0
1679475000000|2023-03-22 08:50:00|19.85|17.96|19.97|18.07|20.01|18.1|19.85|17.96|0
1679475300000|2023-03-22 08:55:00|19.98|18.08|20.04|18.13|20.09|18.18|19.97|18.07|0
1679475600000|2023-03-22 09:00:00|20.02|18.12|19.99|18.08|20.15|18.23|19.97|18.07|0
1679475900000|2023-03-22 09:05:00|20|18.09|19.97|18.06|20|18.1|19.86|17.97|0
1679476200000|2023-03-22 09:10:00|19.95|18.05|19.93|18.03|19.95|18.05|19.84|17.95|0
1679476500000|2023-03-22 09:15:00|19.92|18.02|19.84|17.95|19.95|18.05|19.82|17.93|0
1679476800000|2023-03-22 09:20:00|19.82|17.93|19.79|17.9|19.87|17.98|19.73|17.85|0
1679477100000|2023-03-22 09:25:00|19.78|17.89|19.66|17.79|19.79|17.9|19.62|17.75|0
1679477400000|2023-03-22 09:30:00|19.64|17.77|19.7|17.82|19.75|17.87|19.64|17.77|0
1679477700000|2023-03-22 09:35:00|19.69|17.83|19.61|17.74|19.72|17.84|19.57|17.71|0
1679478000000|2023-03-22 09:40:00|19.59|17.72|19.59|17.72|19.66|17.79|19.48|17.63|0
1679478300000|2023-03-22 09:45:00|19.6|17.74|19.41|17.56|19.6|17.74|19.29|17.45|0
1679478600000|2023-03-22 09:50:00|19.43|17.58|19.48|17.62|19.5|17.65|19.36|17.51|0
1679478900000|2023-03-22 09:55:00|19.46|17.61|19.42|17.57|19.49|17.64|19.39|17.54|0
1679479200000|2023-03-22 10:00:00|19.44|17.59|19.51|17.65|19.54|17.68|19.42|17.57|0
1679479500000|2023-03-22 10:05:00|19.49|17.63|19.56|17.7|19.63|17.76|19.49|17.63|0
1679479800000|2023-03-22 10:10:00|19.58|17.71|19.43|17.58|19.59|17.73|19.4|17.55|0
1679480100000|2023-03-22 10:15:00|19.42|17.57|19.3|17.46|19.47|17.62|19.3|17.46|0
1679480400000|2023-03-22 10:20:00|19.33|17.47|19.36|17.52|19.36|17.52|19.26|17.43|0
1679480700000|2023-03-22 10:25:00|19.35|17.5|19.34|17.5|19.4|17.55|19.29|17.45|0
1679481000000|2023-03-22 10:30:00|19.36|17.52|19.36|17.52|19.46|17.61|19.34|17.5|0
1679481300000|2023-03-22 10:35:00|19.38|17.53|19.34|17.5|19.43|17.58|19.32|17.48|0
1679481600000|2023-03-22 10:40:00|19.36|17.51|19.34|17.5|19.44|17.59|19.32|17.48|0
1679481900000|2023-03-22 10:45:00|19.32|17.48|19.2|17.37|19.39|17.54|19.2|17.37|0
1679482200000|2023-03-22 10:50:00|19.18|17.36|19.05|17.23|19.18|17.36|18.91|17.11|0
1679482500000|2023-03-22 10:55:00|19.03|17.22|19.04|17.22|19.1|17.28|19.01|17.2|0
1679482800000|2023-03-22 11:00:00|19.03|17.23|18.94|17.14|19.09|17.28|18.91|17.11|0
1679483100000|2023-03-22 11:05:00|18.96|17.15|18.97|17.17|19.03|17.21|18.92|17.12|0
1679483400000|2023-03-22 11:10:00|18.99|17.18|18.9|17.1|18.99|17.18|18.9|17.1|0
1679483700000|2023-03-22 11:15:00|18.91|17.11|18.77|16.98|18.95|17.15|18.74|16.95|0
1679484000000|2023-03-22 11:20:00|18.79|17|18.78|16.99|18.82|17.03|18.75|16.96|0
1679484300000|2023-03-22 11:25:00|18.8|17.01|18.9|17.1|18.9|17.1|18.78|16.99|0
1679484600000|2023-03-22 11:30:00|18.92|17.11|18.97|17.16|18.98|17.18|18.88|17.08|0
1679484900000|2023-03-22 11:35:00|18.98|17.17|18.96|17.16|19.02|17.2|18.96|17.16|0
1679485200000|2023-03-22 11:40:00|18.95|17.15|19.06|17.25|19.06|17.25|18.95|17.14|0
1679485500000|2023-03-22 11:45:00|19.08|17.26|19.23|17.4|19.23|17.4|19.03|17.22|0
1679485800000|2023-03-22 11:50:00|19.22|17.39|19.21|17.38|19.28|17.45|19.2|17.37|0
1679486100000|2023-03-22 11:55:00|19.2|17.37|19.19|17.37|19.21|17.38|19.11|17.29|0
1679486400000|2023-03-22 12:00:00|19.18|17.35|19.14|17.32|19.19|17.37|19.04|17.23|0
1679486700000|2023-03-22 12:05:00|19.13|17.3|19.15|17.33|19.19|17.36|19.09|17.27|0
1679487000000|2023-03-22 12:10:00|19.14|17.32|19.31|17.47|19.31|17.47|19.12|17.3|0
1679487300000|2023-03-22 12:15:00|19.28|17.44|19.29|17.45|19.38|17.53|19.26|17.42|0
1679487600000|2023-03-22 12:20:00|19.3|17.46|19.38|17.53|19.39|17.55|19.22|17.39|0
1679487900000|2023-03-22 12:25:00|19.39|17.55|19.32|17.48|19.39|17.55|19.27|17.44|0
1679488200000|2023-03-22 12:30:00|19.3|17.47|19.35|17.51|19.36|17.51|19.29|17.45|0
1679488500000|2023-03-22 12:35:00|19.37|17.53|19.25|17.42|19.41|17.56|19.2|17.37|0
1679488800000|2023-03-22 12:40:00|19.23|17.4|19.21|17.38|19.25|17.42|19.2|17.37|0
1679489100000|2023-03-22 12:45:00|19.23|17.4|19.23|17.4|19.3|17.46|19.23|17.4|0
1679489400000|2023-03-22 12:50:00|19.21|17.38|19.09|17.27|19.25|17.41|19.08|17.26|0
1679489700000|2023-03-22 12:55:00|19.11|17.29|19.09|17.27|19.16|17.33|19.09|17.27|0
1679490000000|2023-03-22 13:00:00|19.11|17.29|19|17.19|19.14|17.32|18.97|17.16|0
1679490300000|2023-03-22 13:05:00|19.02|17.21|19.1|17.28|19.14|17.32|18.97|17.16|0
1679490600000|2023-03-22 13:10:00|19.12|17.3|18.19|16.45|19.16|17.34|18.17|16.44|0
1679490900000|2023-03-22 13:15:00|18.18|16.44|18.04|16.32|18.19|16.45|18.04|16.32|0
1679491200000|2023-03-22 13:20:00|18.05|16.33|18.18|16.45|18.2|16.47|18.05|16.33|0
1679491500000|2023-03-22 13:25:00|18.2|16.47|18.26|16.52|18.26|16.52|18.18|16.45|0
1679491800000|2023-03-22 13:30:00|18.23|16.49|18.53|16.76|18.68|16.9|18.19|16.46|0
1679492100000|2023-03-22 13:35:00|18.55|16.78|18.11|16.39|18.63|16.85|17.93|16.22|0
1679492400000|2023-03-22 13:40:00|18.07|16.35|18.37|16.62|18.42|16.67|18.07|16.35|0
1679492700000|2023-03-22 13:45:00|18.34|16.59|18.06|16.34|18.42|16.67|17.94|16.23|0
1679493000000|2023-03-22 13:50:00|18.03|16.31|17.74|16.05|18.03|16.31|17.53|15.86|0
1679493300000|2023-03-22 13:55:00|17.72|16.04|17.66|15.97|17.85|16.15|17.61|15.93|0
1679493600000|2023-03-22 14:00:00|17.64|15.96|17.65|15.97|17.77|16.08|17.56|15.89|0
1679493900000|2023-03-22 14:05:00|17.67|15.99|17.57|15.9|17.7|16.02|17.51|15.84|0
1679494200000|2023-03-22 14:10:00|17.6|15.93|17.75|16.06|17.81|16.12|17.52|15.85|0
1679494500000|2023-03-22 14:15:00|17.78|16.09|17.51|15.84|17.81|16.12|17.46|15.79|0
1679494800000|2023-03-22 14:20:00|17.47|15.81|17.28|15.63|17.47|15.81|17.23|15.59|0
1679495100000|2023-03-22 14:25:00|17.3|15.65|16.89|15.28|17.31|15.66|16.84|15.24|0
1679495400000|2023-03-22 14:30:00|16.87|15.26|16.93|15.32|17.02|15.4|16.81|15.21|0
1679495700000|2023-03-22 14:35:00|16.95|15.33|17.02|15.4|17.09|15.46|16.95|15.33|0
1679496000000|2023-03-22 14:40:00|17.04|15.42|16.97|15.36|17.07|15.44|16.94|15.33|0
1679496300000|2023-03-22 14:45:00|17.01|15.39|17.1|15.47|17.15|15.51|16.91|15.3|0
1679496600000|2023-03-22 14:50:00|17.11|15.48|17.11|15.48|17.27|15.63|17.05|15.43|0
1679496900000|2023-03-22 14:55:00|17.1|15.47|17.19|15.55|17.22|15.58|17.1|15.47|0
1679497200000|2023-03-22 15:00:00|17.17|15.54|17.3|15.65|17.32|15.67|17.11|15.48|0
1679497500000|2023-03-22 15:05:00|17.32|15.67|17.63|15.95|17.63|15.95|17.24|15.59|0
1679497800000|2023-03-22 15:10:00|17.61|15.94|16.84|15.24|17.61|15.94|16.67|15.08|0
1679498100000|2023-03-22 15:15:00|16.83|15.23|16.87|15.27|16.91|15.3|16.78|15.18|0
1679498400000|2023-03-22 15:20:00|16.86|15.25|16.62|15.04|16.89|15.28|16.62|15.04|0
1679498700000|2023-03-22 15:25:00|16.61|15.03|16.73|15.14|16.81|15.21|16.61|15.03|0
1679499000000|2023-03-22 15:30:00|16.71|15.12|16.63|15.05|16.73|15.14|16.56|14.98|0
1679499300000|2023-03-22 15:35:00|16.62|15.04|16.62|15.04|16.76|15.16|16.56|14.98|0
1679499600000|2023-03-22 15:40:00|16.65|15.06|16.79|15.19|16.82|15.22|16.57|14.99|0
1679499900000|2023-03-22 15:45:00|16.8|15.2|16.68|15.09|16.82|15.22|16.62|15.03|0
1679500200000|2023-03-22 15:50:00|16.65|15.06|16.66|15.07|16.74|15.14|16.6|15.02|0
1679500500000|2023-03-22 15:55:00|16.67|15.08|16.71|15.11|16.72|15.13|16.63|15.04|0
1679500800000|2023-03-22 16:00:00|16.69|15.1|16.83|15.23|16.85|15.24|16.67|15.09|0
1679501100000|2023-03-22 16:05:00|16.81|15.21|16.92|15.31|16.97|15.35|16.78|15.18|0
1679501400000|2023-03-22 16:10:00|16.94|15.32|17.84|16.14|17.84|16.14|16.92|15.31|0
1679501700000|2023-03-22 16:15:00|17.86|16.16|17.87|16.17|17.96|16.25|17.79|16.1|0
1679502000000|2023-03-22 16:20:00|17.89|16.19|17.82|16.12|18|16.29|17.77|16.08|0
1679502300000|2023-03-22 16:25:00|17.84|16.14|17.87|16.17|17.9|16.2|17.72|16.04|0
1679502600000|2023-03-22 16:30:00|17.92|16.21|17.95|16.24|18|16.29|17.77|16.08|0
1679502900000|2023-03-22 16:35:00|17.93|16.23|18|16.28|18.06|16.34|17.92|16.21|0
1679503200000|2023-03-22 16:40:00|17.98|16.27|17.93|16.22|18.1|16.37|17.91|16.21|0
1679503500000|2023-03-22 16:45:00|17.95|16.24|18.03|16.31|18.09|16.37|17.91|16.21|0
1679503800000|2023-03-22 16:50:00|18.04|16.33|17.96|16.25|18.04|16.33|17.88|16.18|0
1679504100000|2023-03-22 16:55:00|17.98|16.26|18.09|16.37|18.13|16.4|17.98|16.26|0
1679504400000|2023-03-22 17:00:00|18.07|16.35|18.29|16.55|18.34|16.59|18.07|16.35|0
1679504700000|2023-03-22 17:05:00|18.31|16.56|18.34|16.59|18.44|16.68|18.21|16.47|0
1679505000000|2023-03-22 17:10:00|18.37|16.62|18.17|16.44|18.37|16.62|18.17|16.44|0
1679505300000|2023-03-22 17:15:00|18.15|16.42|18.07|16.35|18.19|16.45|18.04|16.32|0
1679505600000|2023-03-22 17:20:00|18.08|16.36|18.02|16.3|18.1|16.38|17.95|16.24|0
1679505900000|2023-03-22 17:25:00|18|16.29|17.9|16.2|18.03|16.32|17.85|16.15|0
1679506200000|2023-03-22 17:30:00|17.87|16.17|17.85|16.15|17.88|16.18|17.72|16.03|0
1679506500000|2023-03-22 17:35:00|17.82|16.12|17.86|16.16|17.93|16.22|17.78|16.09|0
1679506800000|2023-03-22 17:40:00|17.85|16.15|17.76|16.07|17.9|16.19|17.75|16.06|0
1679507100000|2023-03-22 17:45:00|17.78|16.09|17.71|16.03|17.78|16.09|17.7|16.01|0
1679507400000|2023-03-22 17:50:00|17.7|16.01|17.66|15.98|17.73|16.04|17.65|15.97|0
1679507700000|2023-03-22 17:55:00|17.68|16|17.62|15.94|17.68|16|17.53|15.86|0
1679508000000|2023-03-22 18:00:00|17.53|15.86|16.3|14.75|17.66|15.98|16.18|14.64|0
1679508300000|2023-03-22 18:05:00|16.21|14.67|16.26|14.71|16.37|14.81|15.3|13.85|0
1679508600000|2023-03-22 18:10:00|16.25|14.7|17.58|15.91|17.83|16.13|16.08|14.55|0
1679508900000|2023-03-22 18:15:00|17.5|15.84|16.96|15.35|17.6|15.92|16.81|15.21|0
1679509200000|2023-03-22 18:20:00|16.95|15.33|17.05|15.43|17.4|15.75|16.68|15.09|0
1679509500000|2023-03-22 18:25:00|17.07|15.44|16.81|15.21|17.11|15.48|16.65|15.06|0
1679509800000|2023-03-22 18:30:00|16.8|15.2|17.27|15.63|17.29|15.64|16.31|14.75|0
1679510100000|2023-03-22 18:35:00|17.32|15.67|17.42|15.76|18.55|16.78|16.99|15.37|0
1679510400000|2023-03-22 18:40:00|17.43|15.77|16.22|14.67|17.54|15.87|15.82|14.31|0
1679510700000|2023-03-22 18:45:00|16.14|14.6|15.44|13.97|16.48|14.91|15.04|13.61|0
1679511000000|2023-03-22 18:50:00|15.47|13.99|16.23|14.68|16.33|14.77|15.25|13.8|0
1679511300000|2023-03-22 18:55:00|16.25|14.7|16.4|14.84|16.66|15.07|15.51|14.03|0
1679511600000|2023-03-22 19:00:00|16.46|14.89|17.77|16.08|17.98|16.27|15.69|14.2|0
1679511900000|2023-03-22 19:05:00|17.83|16.14|18.51|16.75|19.03|17.22|17.62|15.94|0
1679512200000|2023-03-22 19:10:00|18.44|16.69|18.2|16.46|19.16|17.34|17.6|15.93|0
1679512500000|2023-03-22 19:15:00|18.1|16.37|17.02|15.39|18.16|16.43|16.7|15.11|0
1679512800000|2023-03-22 19:20:00|17|15.38|16.6|15.02|17.13|15.5|15.9|14.39|0
1679513100000|2023-03-22 19:25:00|16.47|14.9|16.43|14.87|17|15.38|16.25|14.7|0
1679513400000|2023-03-22 19:30:00|16.42|14.85|17.72|16.04|17.91|16.2|16.28|14.73|0
1679513700000|2023-03-22 19:35:00|17.71|16.02|18.23|16.5|18.52|16.76|17.56|15.89|0
1679514000000|2023-03-22 19:40:00|18.18|16.45|18.59|16.82|18.59|16.82|17.87|16.16|0
1679514300000|2023-03-22 19:45:00|18.61|16.84|18.91|17.11|19.43|17.58|18.61|16.84|0
1679514600000|2023-03-22 19:50:00|19.63|17.76|20.88|18.89|20.92|18.93|19.47|17.62|0
1679514900000|2023-03-22 19:55:00|20.9|18.91|22.21|20.09|22.29|20.17|20.33|18.4|0
1679515200000|2023-03-22 20:00:00|22.01|19.91|22.05|19.95|22.21|20.09|21.73|19.66|0
1679515500000|2023-03-22 20:05:00|22.03|19.93|22.21|20.09|22.46|20.32|22.03|19.93|0
1679515800000|2023-03-22 20:10:00|22.19|20.07|21.89|19.8|22.26|20.14|21.85|19.77|0
1679516100000|2023-03-22 20:15:00|21.93|19.84|21.94|19.85|22.01|19.92|21.81|19.73|0
1679516400000|2023-03-22 20:20:00|21.96|19.87|22.07|19.97|22.18|20.07|21.96|19.87|0
1679516700000|2023-03-22 20:25:00|22.08|19.98|21.88|19.8|22.12|20.01|21.88|19.8|0
1679517000000|2023-03-22 20:30:00|21.89|19.81|21.61|19.55|21.98|19.89|21.59|19.53|0
1679517300000|2023-03-22 20:35:00|21.62|19.57|21.69|19.63|21.74|19.67|21.55|19.49|0
1679517600000|2023-03-22 20:40:00|21.72|19.65|21.8|19.72|21.81|19.73|21.7|19.63|0
1679517900000|2023-03-22 20:45:00|21.76|19.69|21.73|19.66|21.82|19.74|21.62|19.56|0
1679518200000|2023-03-22 20:50:00|21.74|19.67|21.8|19.73|21.82|19.75|21.62|19.56|0
1679518500000|2023-03-22 20:55:00|21.81|19.74|22|19.9|22|19.9|21.78|19.71|0
1679518800000|2023-03-22 21:00:00|21.94|19.85|21.98|19.88|21.99|19.9|21.94|19.85|0
1679519100000|2023-03-22 21:05:00|21.97|19.89|21.96|19.87|21.98|19.89|21.95|19.86|0
1679519400000|2023-03-22 21:10:00|21.98|19.86|22|19.91|22.03|19.93|21.98|19.86|0
1679519700000|2023-03-22 21:15:00|22.01|19.92|21.96|19.87|22.01|19.92|21.96|19.87|0
1679520000000|2023-03-22 21:20:00|21.97|19.86|21.86|19.78|21.97|19.87|21.86|19.78|0
1679520300000|2023-03-22 21:25:00|21.87|19.77|21.89|19.8|21.89|19.81|21.85|19.77|0
1679520600000|2023-03-22 21:30:00|21.88|19.81|21.91|19.82|21.93|19.84|21.88|19.81|0
1679520900000|2023-03-22 21:35:00|21.9|19.81|21.9|19.82|21.91|19.82|21.9|19.81|0
1679521200000|2023-03-22 21:40:00|21.94|19.81|21.95|19.86|21.96|19.87|21.91|19.81|0
1679521500000|2023-03-22 21:45:00|21.94|19.85|21.95|19.86|21.96|19.87|21.94|19.85|0
1679521800000|2023-03-22 21:50:00|21.94|19.85|21.94|19.85|21.94|19.85|21.93|19.84|0
1679522100000|2023-03-22 21:55:00|21.93|19.84|21.94|19.85|21.99|19.89|21.9|19.81|0
1679522400000|2023-03-22 22:00:00|21.92|19.83|21.65|19.59|21.92|19.83|21.63|19.57|0
1679522700000|2023-03-22 22:05:00|21.64|19.58|21.49|19.45|21.66|19.6|21.48|19.43|0
1679523000000|2023-03-22 22:10:00|21.47|19.43|21.68|19.61|21.71|19.64|21.47|19.42|0
1679523300000|2023-03-22 22:15:00|21.67|19.6|21.67|19.6|21.73|19.66|21.65|19.59|0
1679523600000|2023-03-22 22:20:00|21.69|19.62|21.72|19.65|21.72|19.65|21.59|19.53|0
1679523900000|2023-03-22 22:25:00|21.74|19.67|21.74|19.67|21.82|19.74|21.72|19.65|0
1679524200000|2023-03-22 22:30:00|21.72|19.65|21.58|19.53|21.74|19.67|21.52|19.47|0
1679524500000|2023-03-22 22:35:00|21.56|19.51|21.6|19.54|21.62|19.56|21.52|19.47|0
1679524800000|2023-03-22 22:40:00|21.58|19.53|21.6|19.54|21.6|19.54|21.56|19.51|0
1679525100000|2023-03-22 22:45:00|21.62|19.56|21.64|19.58|21.7|19.63|21.56|19.51|0
1679525400000|2023-03-22 22:50:00|21.6|19.54|21.56|19.5|21.65|19.59|21.52|19.47|0
1679525700000|2023-03-22 22:55:00|21.54|19.49|21.58|19.53|21.6|19.54|21.54|19.49|0
1679526000000|2023-03-22 23:00:00|21.57|19.52|21.75|19.68|21.87|19.78|21.55|19.5|0
1679526300000|2023-03-22 23:05:00|21.76|19.69|21.77|19.69|21.81|19.73|21.74|19.67|0
1679526600000|2023-03-22 23:10:00|21.76|19.68|21.71|19.64|21.79|19.71|21.69|19.62|0
1679526900000|2023-03-22 23:15:00|21.69|19.62|21.63|19.57|21.71|19.64|21.57|19.51|0
1679527200000|2023-03-22 23:20:00|21.64|19.58|21.75|19.68|21.75|19.68|21.64|19.58|0
1679527500000|2023-03-22 23:25:00|21.76|19.69|21.67|19.61|21.77|19.7|21.66|19.6|0
1679527800000|2023-03-22 23:30:00|21.66|19.6|21.76|19.68|21.8|19.72|21.6|19.54|0
1679528100000|2023-03-22 23:35:00|21.75|19.67|21.79|19.72|21.81|19.74|21.72|19.65|0
1679528400000|2023-03-22 23:40:00|21.77|19.7|21.73|19.66|21.83|19.75|21.71|19.65|0
1679528700000|2023-03-22 23:45:00|21.71|19.65|21.66|19.6|21.71|19.65|21.62|19.56|0
1679529000000|2023-03-22 23:50:00|21.67|19.61|21.65|19.59|21.67|19.61|21.57|19.52|0
1679529300000|2023-03-22 23:55:00|21.67|19.61|21.67|19.61|21.71|19.64|21.57|19.52|0
1679529600000|2023-03-23 00:00:00|21.73|19.66|21.73|19.66|22|19.91|21.67|19.6|0
1679529900000|2023-03-23 00:05:00|21.75|19.68|21.76|19.69|21.94|19.85|21.73|19.66|0
1679530200000|2023-03-23 00:10:00|21.77|19.7|21.59|19.53|21.8|19.73|21.59|19.53|0
1679530500000|2023-03-23 00:15:00|21.61|19.55|21.7|19.64|21.72|19.65|21.57|19.51|0
1679530800000|2023-03-23 00:20:00|21.72|19.65|21.62|19.56|21.76|19.69|21.62|19.56|0
1679531100000|2023-03-23 00:25:00|21.63|19.57|21.72|19.65|21.8|19.72|21.62|19.56|0
1679531400000|2023-03-23 00:30:00|21.7|19.63|21.74|19.67|21.74|19.67|21.62|19.56|0
1679531700000|2023-03-23 00:35:00|21.72|19.65|21.54|19.49|21.72|19.65|21.54|19.49|0
1679532000000|2023-03-23 00:40:00|21.52|19.47|21.44|19.4|21.54|19.49|21.36|19.33|0
1679532300000|2023-03-23 00:45:00|21.46|19.42|21.65|19.59|21.69|19.63|21.46|19.42|0
1679532600000|2023-03-23 00:50:00|21.63|19.57|21.64|19.58|21.71|19.64|21.59|19.54|0
1679532900000|2023-03-23 00:55:00|21.63|19.57|21.59|19.53|21.63|19.57|21.51|19.47|0
1679533200000|2023-03-23 01:00:00|21.57|19.52|21.53|19.48|21.61|19.55|21.47|19.43|0
1679533500000|2023-03-23 01:05:00|21.51|19.46|21.51|19.46|21.52|19.47|21.45|19.41|0
1679533800000|2023-03-23 01:10:00|21.5|19.45|21.45|19.41|21.53|19.48|21.45|19.41|0
1679534100000|2023-03-23 01:15:00|21.47|19.42|21.41|19.37|21.47|19.42|21.33|19.3|0
1679534400000|2023-03-23 01:20:00|21.39|19.35|21.29|19.26|21.39|19.35|21.23|19.21|0
1679534700000|2023-03-23 01:25:00|21.31|19.28|21.37|19.33|21.38|19.34|21.27|19.25|0
1679535000000|2023-03-23 01:30:00|21.39|19.35|21.19|19.17|21.39|19.35|21.15|19.14|0
1679535300000|2023-03-23 01:35:00|21.17|19.16|21.34|19.31|21.36|19.33|21.17|19.16|0
1679535600000|2023-03-23 01:40:00|21.32|19.29|21.3|19.27|21.36|19.33|21.29|19.26|0
1679535900000|2023-03-23 01:45:00|21.27|19.24|21.24|19.22|21.28|19.25|21.15|19.13|0
1679536200000|2023-03-23 01:50:00|21.23|19.2|21.2|19.18|21.26|19.24|21.2|19.18|0
1679536500000|2023-03-23 01:55:00|21.22|19.2|21.12|19.11|21.24|19.22|21.09|19.08|0
1679536800000|2023-03-23 02:00:00|21.13|19.08|21.09|19.08|21.13|19.1|21.03|19.03|0
1679537100000|2023-03-23 02:05:00|21.07|19.06|21.03|19.02|21.14|19.13|21.01|19.01|0
1679537400000|2023-03-23 02:10:00|21.01|19.01|20.89|18.9|21.05|19.04|20.86|18.87|0
1679537700000|2023-03-23 02:15:00|20.88|18.89|20.79|18.81|20.93|18.94|20.78|18.8|0
1679538000000|2023-03-23 02:20:00|20.78|18.8|20.72|18.75|20.85|18.87|20.7|18.73|0
1679538300000|2023-03-23 02:25:00|20.74|18.76|20.7|18.73|20.81|18.83|20.68|18.71|0
1679538600000|2023-03-23 02:30:00|20.68|18.71|20.77|18.79|20.81|18.83|20.68|18.71|0
1679538900000|2023-03-23 02:35:00|20.75|18.78|20.6|18.64|20.81|18.83|20.58|18.62|0
1679539200000|2023-03-23 02:40:00|20.62|18.66|20.62|18.66|20.64|18.67|20.58|18.62|0
1679539500000|2023-03-23 02:45:00|20.6|18.64|20.43|18.49|20.62|18.66|20.39|18.45|0
1679539800000|2023-03-23 02:50:00|20.45|18.5|20.54|18.58|20.54|18.58|20.43|18.49|0
1679540100000|2023-03-23 02:55:00|20.52|18.57|20.52|18.57|20.54|18.58|20.43|18.48|0
1679540400000|2023-03-23 03:00:00|20.5|18.55|20.58|18.62|20.59|18.63|20.48|18.53|0
1679540700000|2023-03-23 03:05:00|20.56|18.6|20.57|18.61|20.59|18.63|20.52|18.56|0
1679541000000|2023-03-23 03:10:00|20.56|18.63|20.57|18.61|20.61|18.65|20.52|18.56|0
1679541300000|2023-03-23 03:15:00|20.56|18.6|20.59|18.63|20.61|18.65|20.55|18.59|0
1679541600000|2023-03-23 03:20:00|20.57|18.61|20.6|18.64|20.62|18.66|20.5|18.54|0
1679541900000|2023-03-23 03:25:00|20.59|18.63|20.62|18.66|20.7|18.73|20.59|18.63|0
1679542200000|2023-03-23 03:30:00|20.64|18.68|20.64|18.67|20.66|18.69|20.58|18.62|0
1679542500000|2023-03-23 03:35:00|20.62|18.66|20.6|18.64|20.64|18.67|20.55|18.59|0
1679542800000|2023-03-23 03:40:00|20.58|18.62|20.6|18.64|20.62|18.65|20.55|18.6|0
1679543100000|2023-03-23 03:45:00|20.56|18.6|20.6|18.64|20.62|18.65|20.52|18.57|0
1679543400000|2023-03-23 03:50:00|20.61|18.63|20.6|18.63|20.63|18.67|20.6|18.63|0
1679543700000|2023-03-23 03:55:00|20.58|18.62|20.55|18.59|20.6|18.63|20.52|18.57|0
1679544000000|2023-03-23 04:00:00|20.56|18.6|20.55|18.6|20.63|18.67|20.54|18.58|0
1679544300000|2023-03-23 04:05:00|20.54|18.58|20.61|18.65|20.63|18.66|20.54|18.58|0
1679544600000|2023-03-23 04:10:00|20.63|18.66|20.64|18.68|20.68|18.71|20.63|18.66|0
1679544900000|2023-03-23 04:15:00|20.63|18.66|20.64|18.68|20.65|18.69|20.59|18.63|0
1679545200000|2023-03-23 04:20:00|20.62|18.66|20.6|18.64|20.65|18.69|20.6|18.64|0
1679545500000|2023-03-23 04:25:00|20.59|18.62|20.53|18.57|20.6|18.64|20.51|18.56|0
1679545800000|2023-03-23 04:30:00|20.55|18.59|20.51|18.55|20.55|18.59|20.51|18.55|0
1679546100000|2023-03-23 04:35:00|20.53|18.57|20.6|18.64|20.62|18.65|20.53|18.57|0
1679546400000|2023-03-23 04:40:00|20.62|18.65|20.54|18.58|20.62|18.65|20.54|18.58|0
1679546700000|2023-03-23 04:45:00|20.56|18.6|20.56|18.6|20.58|18.62|20.54|18.58|0
1679547000000|2023-03-23 04:50:00|20.58|18.62|20.52|18.56|20.6|18.63|20.5|18.55|0
1679547300000|2023-03-23 04:55:00|20.5|18.55|20.42|18.48|20.52|18.56|20.41|18.46|0
1679547600000|2023-03-23 05:00:00|20.41|18.46|20.46|18.51|20.52|18.56|20.41|18.46|0
1679547900000|2023-03-23 05:05:00|20.44|18.49|20.44|18.49|20.45|18.5|20.37|18.43|0
1679548200000|2023-03-23 05:10:00|20.46|18.51|20.44|18.49|20.5|18.54|20.39|18.45|0
1679548500000|2023-03-23 05:15:00|20.42|18.47|20.44|18.49|20.49|18.54|20.4|18.46|0
1679548800000|2023-03-23 05:20:00|20.43|18.48|20.55|18.59|20.55|18.59|20.42|18.47|0
1679549100000|2023-03-23 05:25:00|20.56|18.61|20.51|18.55|20.58|18.62|20.47|18.52|0
1679549400000|2023-03-23 05:30:00|20.52|18.56|20.36|18.42|20.53|18.57|20.34|18.4|0
1679549700000|2023-03-23 05:35:00|20.34|18.4|20.39|18.45|20.41|18.47|20.34|18.4|0
1679550000000|2023-03-23 05:40:00|20.41|18.47|20.37|18.43|20.41|18.47|20.34|18.4|0
1679550300000|2023-03-23 05:45:00|20.36|18.42|20.2|18.28|20.37|18.43|20.08|18.16|0
1679550600000|2023-03-23 05:50:00|20.19|18.26|20.19|18.26|20.7|18.73|20.19|18.26|0
1679550900000|2023-03-23 05:55:00|20.21|18.28|20.33|18.4|20.33|18.4|20.19|18.26|0
1679551200000|2023-03-23 06:00:00|20.37|18.43|20.48|18.53|20.48|18.53|20.33|18.4|0
1679551500000|2023-03-23 06:05:00|20.5|18.55|20.48|18.53|20.51|18.55|20.31|18.38|0
1679551800000|2023-03-23 06:10:00|20.5|18.54|20.55|18.59|20.62|18.66|20.46|18.51|0
1679552100000|2023-03-23 06:15:00|20.53|18.58|20.36|18.42|20.54|18.58|20.36|18.42|0
1679552400000|2023-03-23 06:20:00|20.38|18.44|20.34|18.41|20.4|18.46|20.27|18.34|0
1679552700000|2023-03-23 06:25:00|20.33|18.4|20.32|18.39|20.36|18.42|20.25|18.32|0
1679553000000|2023-03-23 06:30:00|20.34|18.4|20.38|18.44|20.4|18.45|20.3|18.37|0
1679553300000|2023-03-23 06:35:00|20.36|18.42|20.43|18.48|20.43|18.48|20.32|18.38|0
1679553600000|2023-03-23 06:40:00|20.45|18.5|20.34|18.4|20.5|18.55|20.34|18.4|0
1679553900000|2023-03-23 06:45:00|20.39|18.45|20.44|18.5|20.53|18.57|20.39|18.45|0
1679554200000|2023-03-23 06:50:00|20.46|18.51|20.45|18.5|20.52|18.56|20.41|18.46|0
1679554500000|2023-03-23 06:55:00|20.44|18.51|20.46|18.51|20.55|18.6|20.44|18.5|0
1679554800000|2023-03-23 07:00:00|20.48|18.53|20.33|18.39|20.57|18.61|20.33|18.39|0
1679555100000|2023-03-23 07:05:00|20.35|18.41|20.34|18.4|20.42|18.48|20.29|18.36|0
1679555400000|2023-03-23 07:10:00|20.35|18.41|20.27|18.34|20.4|18.46|20.27|18.34|0
1679555700000|2023-03-23 07:15:00|20.28|18.35|20.03|18.12|20.28|18.35|20|18.09|0
1679556000000|2023-03-23 07:20:00|20.05|18.14|20.04|18.13|20.08|18.17|20.03|18.12|0
1679556300000|2023-03-23 07:25:00|20.03|18.12|20.01|18.1|20.08|18.17|19.96|18.06|0
1679556600000|2023-03-23 07:30:00|19.99|18.09|20.08|18.17|20.08|18.17|19.94|18.04|0
1679556900000|2023-03-23 07:35:00|20.06|18.15|19.8|17.92|20.08|18.17|19.6|17.74|0
1679557200000|2023-03-23 07:40:00|19.78|17.9|19.71|17.83|19.82|17.93|19.67|17.8|0
1679557500000|2023-03-23 07:45:00|19.73|17.85|19.6|17.73|19.73|17.85|19.53|17.67|0
1679557800000|2023-03-23 07:50:00|19.62|17.75|20.27|18.34|20.31|18.38|19.62|17.75|0
1679558100000|2023-03-23 07:55:00|20.29|18.36|20.25|18.32|20.35|18.41|20.24|18.31|0
1679558400000|2023-03-23 08:00:00|20.31|18.37|20.07|18.16|20.31|18.37|20.05|18.14|0
1679558700000|2023-03-23 08:05:00|20.05|18.14|20.03|18.12|20.09|18.17|20.03|18.12|0
1679559000000|2023-03-23 08:10:00|20.05|18.14|20.16|18.24|20.27|18.34|20.03|18.12|0
1679559300000|2023-03-23 08:15:00|20.19|18.27|20.05|18.14|20.19|18.27|20.03|18.12|0
1679559600000|2023-03-23 08:20:00|20.03|18.12|20.13|18.21|20.14|18.22|20.03|18.12|0
1679559900000|2023-03-23 08:25:00|20.14|18.22|19.81|17.92|20.14|18.22|19.81|17.92|0
1679560200000|2023-03-23 08:30:00|19.83|17.94|19.9|18|20.08|18.17|19.83|17.94|0
1679560500000|2023-03-23 08:35:00|19.92|18.02|19.95|18.05|19.99|18.08|19.88|17.99|0
1679560800000|2023-03-23 08:40:00|19.97|18.07|19.79|17.9|19.97|18.07|19.75|17.87|0
1679561100000|2023-03-23 08:45:00|19.77|17.89|19.7|17.82|19.8|17.92|19.68|17.8|0
1679561400000|2023-03-23 08:50:00|19.68|17.8|19.77|17.88|19.82|17.93|19.66|17.79|0
1679561700000|2023-03-23 08:55:00|19.78|17.9|19.87|17.98|19.91|18.01|19.75|17.87|0
1679562000000|2023-03-23 09:00:00|19.85|17.96|20.11|18.19|20.22|18.29|19.84|17.95|0
1679562300000|2023-03-23 09:05:00|20.12|18.21|20.05|18.14|20.16|18.24|20.03|18.12|0
1679562600000|2023-03-23 09:10:00|20.07|18.16|20.05|18.14|20.25|18.32|20.05|18.14|0
1679562900000|2023-03-23 09:15:00|20.08|18.17|20.14|18.22|20.18|18.26|20.05|18.14|0
1679563200000|2023-03-23 09:20:00|20.16|18.24|20.3|18.37|20.32|18.39|20.12|18.2|0
1679563500000|2023-03-23 09:25:00|20.32|18.38|20.39|18.45|20.46|18.51|20.3|18.37|0
1679563800000|2023-03-23 09:30:00|20.41|18.47|20.58|18.62|20.69|18.72|20.37|18.43|0
1679564100000|2023-03-23 09:35:00|20.54|18.58|20.37|18.43|20.6|18.63|20.1|18.19|0
1679564400000|2023-03-23 09:40:00|20.38|18.44|20.57|18.61|20.68|18.71|20.38|18.44|0
1679564700000|2023-03-23 09:45:00|20.58|18.62|20.56|18.61|20.64|18.67|20.48|18.53|0
1679565000000|2023-03-23 09:50:00|20.57|18.62|20.43|18.49|20.64|18.67|20.43|18.49|0
1679565300000|2023-03-23 09:55:00|20.45|18.5|20.49|18.53|20.54|18.59|20.36|18.42|0
1679565600000|2023-03-23 10:00:00|20.5|18.55|20.56|18.6|20.56|18.6|20.41|18.47|0
1679565900000|2023-03-23 10:05:00|20.54|18.58|20.54|18.58|20.63|18.67|20.45|18.5|0
1679566200000|2023-03-23 10:10:00|20.55|18.59|20.72|18.75|20.74|18.77|20.54|18.58|0
1679566500000|2023-03-23 10:15:00|20.69|18.72|20.82|18.83|20.87|18.89|20.67|18.7|0
1679566800000|2023-03-23 10:20:00|20.84|18.85|21.25|19.23|21.25|19.23|20.83|18.85|0
1679567100000|2023-03-23 10:25:00|21.27|19.25|21.18|19.17|21.27|19.25|21.06|19.05|0
1679567400000|2023-03-23 10:30:00|21.19|19.23|21.19|19.17|21.49|19.37|21.19|18.94|0
1679567700000|2023-03-23 10:35:00|21.17|19.16|21.02|19.02|21.17|19.16|21|19|0
1679568000000|2023-03-23 10:40:00|21|19|21.15|19.14|21.21|19.19|20.98|18.98|0
1679568300000|2023-03-23 10:45:00|21.13|19.12|20.98|18.98|21.15|19.14|20.9|18.91|0
1679568600000|2023-03-23 10:50:00|20.96|18.96|20.92|18.93|21|19|20.86|18.87|0
1679568900000|2023-03-23 10:55:00|20.91|18.92|20.68|18.71|20.96|18.96|20.68|18.71|0
1679569200000|2023-03-23 11:00:00|20.67|18.7|20.52|18.57|20.73|18.75|20.52|18.57|0
1679569500000|2023-03-23 11:05:00|20.53|18.58|20.57|18.61|20.63|18.67|20.48|18.53|0
1679569800000|2023-03-23 11:10:00|20.56|18.6|20.29|18.36|20.57|18.61|20.29|18.36|0
1679570100000|2023-03-23 11:15:00|20.26|18.33|19.77|17.89|20.26|18.33|19.68|17.8|0
1679570400000|2023-03-23 11:20:00|19.79|17.9|19.95|18.05|19.95|18.05|19.79|17.9|0
1679570700000|2023-03-23 11:25:00|19.97|18.07|19.93|18.03|20.04|18.13|19.89|18|0
1679571000000|2023-03-23 11:30:00|19.95|18.05|20.02|18.11|20.09|18.18|19.93|18.03|0
1679571300000|2023-03-23 11:35:00|20.04|18.13|20|18.09|20.06|18.15|19.93|18.03|0
1679571600000|2023-03-23 11:40:00|19.98|18.08|19.92|18.03|20.04|18.13|19.92|18.03|0
1679571900000|2023-03-23 11:45:00|19.91|18.01|19.76|17.88|19.94|18.04|19.69|17.81|0
1679572200000|2023-03-23 11:50:00|19.74|17.86|19.68|17.81|19.81|17.93|19.67|17.79|0
1679572500000|2023-03-23 11:55:00|19.67|17.79|19.77|17.88|19.94|18.04|19.52|17.66|0
1679572800000|2023-03-23 12:00:00|19.76|17.87|20.12|18.2|20.19|18.27|19.76|17.87|0
1679573100000|2023-03-23 12:05:00|20.1|18.19|20.04|18.14|20.14|18.22|19.95|18.05|0
1679573400000|2023-03-23 12:10:00|20.03|18.12|20.02|18.12|20.14|18.22|19.93|18.04|0
1679573700000|2023-03-23 12:15:00|20.04|18.13|20|18.1|20.15|18.23|19.95|18.05|0
1679574000000|2023-03-23 12:20:00|19.99|18.08|19.89|18|19.99|18.08|19.71|17.84|0
1679574300000|2023-03-23 12:25:00|19.87|17.98|19.94|18.04|20|18.1|19.86|17.97|0
1679574600000|2023-03-23 12:30:00|19.97|18.07|19.61|17.75|20.15|18.23|19.54|17.68|0
1679574900000|2023-03-23 12:35:00|19.63|17.76|19.41|17.56|19.65|17.78|19.41|17.56|0
1679575200000|2023-03-23 12:40:00|19.4|17.55|19.39|17.55|19.49|17.64|19.34|17.5|0
1679575500000|2023-03-23 12:45:00|19.38|17.54|19.21|17.38|19.38|17.54|19.04|17.22|0
1679575800000|2023-03-23 12:50:00|19.23|17.4|19.5|17.64|19.61|17.74|19.2|17.37|0
1679576100000|2023-03-23 12:55:00|19.53|17.67|19.53|17.67|19.55|17.69|19.46|17.61|0
1679576400000|2023-03-23 13:00:00|19.57|17.7|19.89|18|19.99|18.08|19.52|17.66|0
1679576700000|2023-03-23 13:05:00|19.88|17.98|19.86|17.97|19.99|18.08|19.8|17.92|0
1679577000000|2023-03-23 13:10:00|19.84|17.95|19.55|17.68|19.84|17.95|19.46|17.6|0
1679577300000|2023-03-23 13:15:00|19.53|17.67|19.38|17.54|19.55|17.68|19.38|17.54|0
1679577600000|2023-03-23 13:20:00|19.4|17.55|19.49|17.63|19.49|17.63|19.35|17.5|0
1679577900000|2023-03-23 13:25:00|19.51|17.65|18.95|17.15|19.51|17.65|18.95|17.15|0
1679578200000|2023-03-23 13:30:00|18.97|17.16|18.61|16.84|18.97|17.16|18.39|16.64|0
1679578500000|2023-03-23 13:35:00|18.52|16.76|18.71|16.93|18.8|17.01|18.51|16.74|0
1679578800000|2023-03-23 13:40:00|18.68|16.9|18.33|16.59|18.92|17.12|18.15|16.42|0
1679579100000|2023-03-23 13:45:00|18.31|16.56|18.25|16.51|18.57|16.8|18.09|16.37|0
1679579400000|2023-03-23 13:50:00|18.21|16.48|18.23|16.49|18.4|16.65|18.11|16.38|0
1679579700000|2023-03-23 13:55:00|18.22|16.48|18.23|16.5|18.43|16.68|18.13|16.4|0
1679580000000|2023-03-23 14:00:00|18.19|16.46|18.22|16.49|18.72|16.94|17.85|16.15|0
1679580300000|2023-03-23 14:05:00|18.27|16.53|18.14|16.41|18.29|16.55|17.95|16.24|0
1679580600000|2023-03-23 14:10:00|18.1|16.38|17.95|16.24|18.14|16.41|17.73|16.05|0
1679580900000|2023-03-23 14:15:00|17.93|16.23|17.9|16.19|17.93|16.23|17.62|15.94|0
1679581200000|2023-03-23 14:20:00|17.93|16.22|17.68|15.99|17.98|16.27|17.66|15.98|0
1679581500000|2023-03-23 14:25:00|17.69|16.01|17.69|16.01|17.73|16.04|17.32|15.67|0
1679581800000|2023-03-23 14:30:00|17.68|15.99|17.86|16.16|17.87|16.17|17.58|15.9|0
1679582100000|2023-03-23 14:35:00|17.81|16.11|17.56|15.89|17.87|16.17|17.52|15.86|0
1679582400000|2023-03-23 14:40:00|17.54|15.87|17.38|15.72|17.59|15.91|17.34|15.69|0
1679582700000|2023-03-23 14:45:00|17.39|15.74|16.84|15.24|17.42|15.76|16.75|15.15|0
1679583000000|2023-03-23 14:50:00|16.83|15.22|16.61|15.02|16.89|15.28|16.51|14.94|0
1679583300000|2023-03-23 14:55:00|16.59|15.01|16.6|15.02|16.78|15.18|16.56|14.98|0
1679583600000|2023-03-23 15:00:00|16.57|14.99|16.14|14.61|16.7|15.11|16.14|14.61|0
1679583900000|2023-03-23 15:05:00|16.16|14.62|16.07|14.54|16.19|14.65|15.82|14.31|0
1679584200000|2023-03-23 15:10:00|16.05|14.52|16.08|14.55|16.08|14.55|15.91|14.4|0
1679584500000|2023-03-23 15:15:00|16.05|14.52|16.4|14.84|16.43|14.87|16.03|14.51|0
1679584800000|2023-03-23 15:20:00|16.37|14.81|16.18|14.64|16.43|14.87|16.17|14.63|0
1679585100000|2023-03-23 15:25:00|16.2|14.66|16.65|15.06|16.68|15.09|16.2|14.66|0
1679585400000|2023-03-23 15:30:00|16.6|15.02|16.46|14.89|16.6|15.02|16.23|14.68|0
1679585700000|2023-03-23 15:35:00|16.44|14.88|16.4|14.83|16.47|14.91|16.2|14.65|0
1679586000000|2023-03-23 15:40:00|16.36|14.81|16.64|15.06|16.68|15.09|16.23|14.68|0
1679586300000|2023-03-23 15:45:00|16.63|15.04|16.44|14.87|16.72|15.13|16.38|14.82|0
1679586600000|2023-03-23 15:50:00|16.42|14.86|16.33|14.77|16.42|14.86|16.21|14.66|0
1679586900000|2023-03-23 15:55:00|16.34|14.79|16.53|14.96|16.59|15.01|16.22|14.68|0
1679587200000|2023-03-23 16:00:00|16.58|15|16.54|14.97|16.7|15.11|16.47|14.9|0
1679587500000|2023-03-23 16:05:00|16.5|14.93|16.42|14.85|16.65|15.07|16.37|14.81|0
1679587800000|2023-03-23 16:10:00|16.43|14.87|16.84|15.24|16.89|15.28|16.42|14.85|0
1679588100000|2023-03-23 16:15:00|16.87|15.27|16.93|15.32|17.08|15.45|16.78|15.18|0
1679588400000|2023-03-23 16:20:00|16.9|15.29|17.36|15.71|17.4|15.74|16.84|15.23|0
1679588700000|2023-03-23 16:25:00|17.39|15.74|17.31|15.66|17.39|15.74|17.13|15.5|0
1679589000000|2023-03-23 16:30:00|17.26|15.62|17.26|15.62|17.36|15.7|17.08|15.46|0
1679589300000|2023-03-23 16:35:00|17.24|15.6|17.53|15.86|17.57|15.89|17.21|15.57|0
1679589600000|2023-03-23 16:40:00|17.55|15.88|17.8|16.1|17.85|16.15|17.55|15.88|0
1679589900000|2023-03-23 16:45:00|17.82|16.12|18.18|16.45|18.42|16.67|17.82|16.12|0
1679590200000|2023-03-23 16:50:00|18.17|16.44|18.3|16.56|18.44|16.68|18.17|16.44|0
1679590500000|2023-03-23 16:55:00|18.33|16.59|18.42|16.66|18.55|16.79|18.3|16.56|0
1679590800000|2023-03-23 17:00:00|18.4|16.65|18.42|16.66|18.62|16.85|18.38|16.63|0
1679591100000|2023-03-23 17:05:00|18.43|16.68|18.4|16.64|18.46|16.7|17.97|16.26|0
1679591400000|2023-03-23 17:10:00|18.34|16.6|18.95|17.14|19.16|17.33|18.31|16.57|0
1679591700000|2023-03-23 17:15:00|18.96|17.16|19.05|17.23|19.3|17.46|18.91|17.11|0
1679592000000|2023-03-23 17:20:00|19.07|17.25|18.87|17.07|19.12|17.3|18.72|16.93|0
1679592300000|2023-03-23 17:25:00|19.05|17.23|19.97|18.07|20.3|18.36|18.95|17.15|0
1679592600000|2023-03-23 17:30:00|20|18.1|19.93|18.03|20.04|18.13|19.63|17.76|0
1679592900000|2023-03-23 17:35:00|19.94|18.04|19.69|17.82|20.02|18.11|19.66|17.79|0
1679593200000|2023-03-23 17:40:00|19.73|17.85|18.72|16.94|19.77|17.88|18.65|16.87|0
1679593500000|2023-03-23 17:45:00|18.73|16.95|19.19|17.36|19.42|17.57|18.72|16.93|0
1679593800000|2023-03-23 17:50:00|19.15|17.33|19.88|17.99|19.92|18.02|19.15|17.32|0
1679594100000|2023-03-23 17:55:00|19.9|18|20.12|18.2|20.23|18.3|19.84|17.95|0
1679594400000|2023-03-23 18:00:00|20.08|18.17|20.18|18.26|20.28|18.35|19.74|17.86|0
1679594700000|2023-03-23 18:05:00|20.15|18.23|20.37|18.43|20.37|18.43|20.01|18.1|0
1679595000000|2023-03-23 18:10:00|20.33|18.4|20.29|18.36|20.39|18.45|19.98|18.08|0
1679595300000|2023-03-23 18:15:00|20.31|18.38|20.47|18.52|20.59|18.63|20.2|18.28|0
1679595600000|2023-03-23 18:20:00|20.49|18.54|21.07|19.07|21.09|19.08|20.44|18.49|0
1679595900000|2023-03-23 18:25:00|21.05|19.05|22.95|20.53|22.98|20.56|21.02|19.01|0
1679596200000|2023-03-23 18:30:00|22.99|20.57|23.05|20.63|23.21|20.79|22.61|20.19|0
1679596500000|2023-03-23 18:35:00|23.07|20.65|23.21|20.79|23.21|20.79|22.53|20.11|0
1679596800000|2023-03-23 18:40:00|23.17|20.75|25.3|22.44|25.3|22.44|23.09|20.67|0
1679597100000|2023-03-23 18:45:00|25.26|22.4|24.83|21.97|25.41|22.55|24.57|21.71|0
1679597400000|2023-03-23 18:50:00|24.89|22.03|25.36|22.5|25.36|22.5|24.71|21.85|0
1679597700000|2023-03-23 18:55:00|25.38|22.52|24.37|21.51|25.81|22.95|24.37|21.51|0
1679598000000|2023-03-23 19:00:00|24.33|21.47|22.61|19.53|24.33|21.47|22.08|19|0
1679598300000|2023-03-23 19:05:00|22.56|19.48|22.5|19.42|23.28|20.2|22.5|19.42|0
1679598600000|2023-03-23 19:10:00|22.48|19.4|22.36|19.72|22.76|20.12|22|18.92|0
1679598900000|2023-03-23 19:15:00|22.4|19.76|23.34|20.7|23.46|20.82|22.15|19.51|0
1679599200000|2023-03-23 19:20:00|23.42|20.78|24.16|21.3|24.85|21.99|23.36|20.72|0
1679599500000|2023-03-23 19:25:00|24.1|21.24|24|21.14|24.26|21.4|23.36|20.5|0
1679599800000|2023-03-23 19:30:00|24.01|21.15|23.8|20.94|24.45|21.59|23.74|20.88|0
1679600100000|2023-03-23 19:35:00|23.76|20.9|23.29|20.43|23.76|20.9|23|20.14|0
1679600400000|2023-03-23 19:40:00|23.34|20.48|23.13|20.49|23.69|20.83|23.08|20.35|0
1679600700000|2023-03-23 19:45:00|23.19|20.55|21.79|19.15|23.21|20.57|21.3|18.66|0
1679601000000|2023-03-23 19:50:00|21.35|18.71|21.44|18.58|21.66|18.8|20.75|18.11|0
1679601300000|2023-03-23 19:55:00|21.39|18.53|22.19|19.33|22.19|19.33|21.37|18.51|0
1679601600000|2023-03-23 20:00:00|22.21|19.35|22.51|20.09|22.53|20.11|21.88|19.2|0
1679601900000|2023-03-23 20:05:00|22.5|20.08|22.61|20.19|22.63|20.21|22.48|20.06|0
1679602200000|2023-03-23 20:10:00|22.59|20.17|22.55|20.13|22.61|20.19|22.47|20.05|0
1679602500000|2023-03-23 20:15:00|22.89|19.81|22.9|19.82|22.92|19.84|22.8|19.72|0
1679602800000|2023-03-23 20:20:00|22.92|19.84|22.88|19.8|22.92|19.84|22.88|19.8|0
1679603100000|2023-03-23 20:25:00|22.89|19.81|22.84|19.76|22.89|19.81|22.8|19.72|0
1679603400000|2023-03-23 20:30:00|22.86|19.78|22.14|19.06|22.89|19.81|22.07|18.99|0
1679603700000|2023-03-23 20:35:00|22.16|19.08|21.99|18.91|22.18|19.1|21.9|18.82|0
1679604000000|2023-03-23 20:40:00|21.97|18.89|21.28|18.2|21.97|18.89|20.97|17.89|0
1679604300000|2023-03-23 20:45:00|21.31|18.23|21.16|18.08|21.37|18.29|21.12|18.04|0
1679604600000|2023-03-23 20:50:00|21.15|18.07|21.23|18.15|21.26|18.18|21.12|18.04|0
1679604900000|2023-03-23 20:55:00|21.22|18.14|21.4|18.32|21.41|18.33|21.19|18.11|0
1679605200000|2023-03-23 21:00:00|21.39|18.31|21.39|18.31|21.43|18.35|21.38|18.3|0
1679605500000|2023-03-23 21:05:00|21.4|18.32|21.38|18.3|21.43|18.35|21.38|18.3|0
1679605800000|2023-03-23 21:10:00|21.43|18.35|21.41|18.33|21.44|18.36|21.4|18.32|0
1679606100000|2023-03-23 21:15:00|21.45|18.37|21.42|18.34|21.45|18.37|21.41|18.33|0
1679606400000|2023-03-23 21:20:00|21.41|18.33|21.41|18.33|21.41|18.33|21.41|18.33|0
1679606700000|2023-03-23 21:25:00|21.38|18.3|21.43|18.35|21.43|18.35|21.37|18.29|0
1679607000000|2023-03-23 21:30:00|21.44|18.36|21.43|18.35|21.44|18.36|21.41|18.33|0
1679607300000|2023-03-23 21:35:00|21.41|18.33|21.42|18.34|21.45|18.37|21.41|18.33|0
1679607600000|2023-03-23 21:40:00|21.41|18.33|21.43|18.35|21.43|18.35|21.41|18.33|0
1679607900000|2023-03-23 21:45:00|21.42|18.34|21.41|18.33|21.43|18.35|21.41|18.33|0
1679608200000|2023-03-23 21:50:00|21.42|18.34|21.35|18.27|21.42|18.34|21.35|18.27|0
1679608500000|2023-03-23 21:55:00|21.34|18.26|21.3|18.22|21.34|18.26|21.23|18.15|0
1679608800000|2023-03-23 22:00:00|21.22|18.14|21.46|18.38|21.47|18.39|21.2|18.12|0
1679609100000|2023-03-23 22:05:00|21.45|18.37|21.47|18.39|21.48|18.4|21.38|18.3|0
1679609400000|2023-03-23 22:10:00|21.48|18.4|21.6|18.52|21.63|18.55|21.47|18.39|0
1679609700000|2023-03-23 22:15:00|21.61|18.53|21.81|18.73|21.81|18.73|21.6|18.52|0
1679610000000|2023-03-23 22:20:00|21.76|18.68|21.83|18.75|21.84|18.76|21.74|18.66|0
1679610300000|2023-03-23 22:25:00|21.81|18.73|21.74|18.66|21.81|18.73|21.72|18.64|0
1679610600000|2023-03-23 22:30:00|21.75|18.67|21.73|18.65|21.83|18.75|21.7|18.62|0
1679610900000|2023-03-23 22:35:00|21.75|18.67|21.99|18.91|21.99|18.91|21.75|18.67|0
1679611200000|2023-03-23 22:40:00|21.97|18.89|21.93|18.85|21.97|18.89|21.9|18.82|0
1679611500000|2023-03-23 22:45:00|21.91|18.83|22.02|18.94|22.06|18.98|21.91|18.83|0
1679611800000|2023-03-23 22:50:00|22|18.92|22|18.92|22.02|18.94|21.98|18.9|0
1679612100000|2023-03-23 22:55:00|21.98|18.9|21.87|18.79|22|18.92|21.84|18.76|0
1679612400000|2023-03-23 23:00:00|21.89|18.81|21.82|18.74|21.93|18.85|21.73|18.65|0
1679612700000|2023-03-23 23:05:00|21.8|18.72|21.85|18.77|21.91|18.83|21.8|18.72|0
1679613000000|2023-03-23 23:10:00|21.87|18.79|21.83|18.75|21.87|18.79|21.8|18.72|0
1679613300000|2023-03-23 23:15:00|21.81|18.73|21.67|18.59|21.83|18.75|21.67|18.59|0
1679613600000|2023-03-23 23:20:00|21.63|18.55|21.56|18.48|21.67|18.59|21.5|18.42|0
1679613900000|2023-03-23 23:25:00|21.55|18.47|21.57|18.49|21.63|18.55|21.51|18.43|0
1679614200000|2023-03-23 23:30:00|21.55|18.47|21.55|18.47|21.59|18.51|21.5|18.42|0
1679614500000|2023-03-23 23:35:00|21.57|18.49|21.66|18.58|21.68|18.6|21.53|18.45|0
1679614800000|2023-03-23 23:40:00|21.64|18.56|21.68|18.6|21.68|18.6|21.58|18.5|0
1679615100000|2023-03-23 23:45:00|21.69|18.61|21.73|18.65|21.8|18.72|21.69|18.61|0
1679615400000|2023-03-23 23:50:00|21.75|18.67|21.74|18.66|21.8|18.72|21.73|18.65|0
1679615700000|2023-03-23 23:55:00|21.73|18.65|21.62|18.54|21.74|18.66|21.6|18.52|0
1679616000000|2023-03-24 00:00:00|21.6|18.52|21.71|18.63|21.77|18.69|21.6|18.52|0
1679616300000|2023-03-24 00:05:00|21.7|18.62|22|18.92|22|18.92|21.7|18.62|0
1679616600000|2023-03-24 00:10:00|21.98|18.9|21.88|18.8|21.98|18.9|21.85|18.77|0
1679616900000|2023-03-24 00:15:00|21.87|18.79|21.75|18.67|21.88|18.8|21.74|18.66|0
1679617200000|2023-03-24 00:20:00|21.74|18.66|21.83|18.75|21.86|18.78|21.68|18.6|0
1679617500000|2023-03-24 00:25:00|21.81|18.73|21.92|18.84|21.93|18.85|21.77|18.69|0
1679617800000|2023-03-24 00:30:00|21.9|18.82|21.83|18.75|21.95|18.87|21.83|18.75|0
1679618100000|2023-03-24 00:35:00|21.82|18.74|21.82|18.74|21.84|18.76|21.78|18.7|0
1679618400000|2023-03-24 00:40:00|21.83|18.75|21.87|18.79|21.89|18.81|21.83|18.75|0
1679618700000|2023-03-24 00:45:00|21.88|18.8|21.78|18.7|21.89|18.81|21.78|18.7|0
1679619000000|2023-03-24 00:50:00|21.79|18.71|21.91|18.83|21.95|18.87|21.79|18.71|0
1679619300000|2023-03-24 00:55:00|21.89|18.81|21.85|18.77|21.91|18.83|21.81|18.73|0
1679619600000|2023-03-24 01:00:00|21.87|18.79|22.13|19.05|22.14|19.06|21.81|18.73|0
1679619900000|2023-03-24 01:05:00|22.14|19.06|22.42|19.34|22.48|19.4|22.13|19.05|0
1679620200000|2023-03-24 01:10:00|22.44|19.36|22.55|19.47|22.55|19.47|22.37|19.29|0
1679620500000|2023-03-24 01:15:00|22.53|19.45|22.41|19.33|22.55|19.47|22.38|19.3|0
1679620800000|2023-03-24 01:20:00|22.42|19.34|22.32|19.24|22.42|19.34|22.31|19.23|0
1679621100000|2023-03-24 01:25:00|22.31|19.23|22.36|19.28|22.36|19.28|22.17|19.09|0
1679621400000|2023-03-24 01:30:00|22.38|19.3|22.34|19.26|22.49|19.41|22.34|19.26|0
1679621700000|2023-03-24 01:35:00|22.35|19.27|22.39|19.31|22.41|19.33|22.34|19.26|0
1679622000000|2023-03-24 01:40:00|22.38|19.3|22.35|19.27|22.45|19.37|22.34|19.26|0
1679622300000|2023-03-24 01:45:00|22.37|19.29|22.33|19.25|22.37|19.29|22.24|19.16|0
1679622600000|2023-03-24 01:50:00|22.3|19.22|22.15|19.07|22.32|19.24|22.15|19.07|0
1679622900000|2023-03-24 01:55:00|22.16|19.08|22.01|18.93|22.18|19.1|21.96|18.88|0
1679623200000|2023-03-24 02:00:00|22|18.92|21.76|18.68|22.05|18.97|21.75|18.67|0
1679623500000|2023-03-24 02:05:00|21.74|18.66|21.63|18.55|21.81|18.73|21.59|18.51|0
1679623800000|2023-03-24 02:10:00|21.62|18.54|21.68|18.6|21.71|18.63|21.61|18.53|0
1679624100000|2023-03-24 02:15:00|21.67|18.59|21.7|18.62|21.77|18.69|21.61|18.53|0
1679624400000|2023-03-24 02:20:00|21.71|18.63|21.7|18.62|21.77|18.69|21.69|18.61|0
1679624700000|2023-03-24 02:25:00|21.69|18.61|21.85|18.77|21.88|18.8|21.69|18.61|0
1679625000000|2023-03-24 02:30:00|21.86|18.78|21.82|18.74|21.88|18.8|21.78|18.7|0
1679625300000|2023-03-24 02:35:00|21.84|18.76|21.84|18.76|21.87|18.79|21.77|18.69|0
1679625600000|2023-03-24 02:40:00|21.82|18.74|21.74|18.66|21.84|18.76|21.74|18.66|0
1679625900000|2023-03-24 02:45:00|21.76|18.68|21.81|18.73|21.83|18.75|21.74|18.66|0
1679626200000|2023-03-24 02:50:00|21.82|18.74|21.88|18.8|21.92|18.84|21.82|18.74|0
1679626500000|2023-03-24 02:55:00|21.89|18.81|21.88|18.8|21.89|18.81|21.79|18.71|0
1679626800000|2023-03-24 03:00:00|21.87|18.79|21.9|18.82|21.9|18.82|21.81|18.73|0
1679627100000|2023-03-24 03:05:00|21.88|18.8|21.79|18.71|21.88|18.8|21.77|18.69|0
1679627400000|2023-03-24 03:10:00|21.81|18.73|21.79|18.71|21.86|18.78|21.79|18.71|0
1679627700000|2023-03-24 03:15:00|21.8|18.72|21.84|18.76|21.84|18.76|21.77|18.69|0
1679628000000|2023-03-24 03:20:00|21.83|18.75|21.78|18.7|21.9|18.82|21.78|18.7|0
1679628300000|2023-03-24 03:25:00|21.8|18.72|21.8|18.72|21.84|18.76|21.78|18.7|0
1679628600000|2023-03-24 03:30:00|21.78|18.7|21.78|18.7|21.78|18.7|21.71|18.63|0
1679628900000|2023-03-24 03:35:00|21.74|18.66|21.71|18.63|21.76|18.68|21.69|18.61|0
1679629200000|2023-03-24 03:40:00|21.69|18.61|21.61|18.53|21.69|18.61|21.6|18.52|0
1679629500000|2023-03-24 03:45:00|21.6|18.52|21.67|18.59|21.69|18.61|21.6|18.52|0
1679629800000|2023-03-24 03:50:00|21.68|18.6|21.72|18.64|21.72|18.64|21.65|18.57|0
1679630100000|2023-03-24 03:55:00|21.73|18.65|21.19|19.17|21.81|19.2|21.15|18.65|0
1679630400000|2023-03-24 04:00:00|21.17|19.15|21.72|18.64|21.72|19.24|21.17|18.64|0
1679630700000|2023-03-24 04:05:00|21.73|18.65|21.24|19.22|21.73|19.24|21.16|18.64|0
1679631000000|2023-03-24 04:10:00|21.25|19.23|21.26|19.23|21.35|19.32|21.24|19.22|0
1679631300000|2023-03-24 04:15:00|21.28|19.25|21.26|19.23|21.28|19.25|21.24|19.21|0
1679631600000|2023-03-24 04:20:00|21.27|19.24|21.2|19.18|21.28|19.25|21.2|19.18|0
1679631900000|2023-03-24 04:25:00|21.19|19.17|21.18|19.16|21.22|19.2|21.16|19.14|0
1679632200000|2023-03-24 04:30:00|21.17|19.15|21.14|19.12|21.17|19.15|21.12|19.11|0
1679632500000|2023-03-24 04:35:00|21.16|19.14|21.1|19.09|21.16|19.14|21.1|19.09|0
1679632800000|2023-03-24 04:40:00|21.11|19.1|21.15|19.14|21.15|19.14|21.1|19.09|0
1679633100000|2023-03-24 04:45:00|21.13|19.12|21.16|19.14|21.16|19.14|21.1|19.09|0
1679633400000|2023-03-24 04:50:00|21.17|19.15|21.15|19.13|21.17|19.15|21.13|19.12|0
1679633700000|2023-03-24 04:55:00|21.17|19.15|21.22|19.2|21.24|19.22|21.15|19.13|0
1679634000000|2023-03-24 05:00:00|21.24|19.22|21.1|19.09|21.26|19.24|21.09|19.08|0
1679634300000|2023-03-24 05:05:00|21.11|19.1|21.1|19.09|21.16|19.15|21.1|19.09|0
1679634600000|2023-03-24 05:10:00|21.11|19.1|21.08|19.08|21.15|19.14|21.08|19.07|0
1679634900000|2023-03-24 05:15:00|21.1|19.09|20.99|18.99|21.1|19.09|20.96|18.96|0
1679635200000|2023-03-24 05:20:00|20.96|18.96|20.91|18.92|20.96|18.96|20.89|18.9|0
1679635500000|2023-03-24 05:25:00|20.93|18.94|20.21|18.29|20.97|18.97|20.15|18.23|0
1679635800000|2023-03-24 05:30:00|20.19|18.27|20.19|18.27|20.2|18.28|20.14|18.22|0
1679636100000|2023-03-24 05:35:00|20.21|18.28|20.24|18.32|20.28|18.35|20.19|18.27|0
1679636400000|2023-03-24 05:40:00|20.23|18.3|20.3|18.37|20.3|18.37|20.23|18.3|0
1679636700000|2023-03-24 05:45:00|20.28|18.36|20.32|18.38|20.32|18.38|20.28|18.35|0
1679637000000|2023-03-24 05:50:00|20.3|18.36|20.43|18.48|20.43|18.48|20.24|18.31|0
1679637300000|2023-03-24 05:55:00|20.44|18.5|20.48|18.53|20.53|18.57|20.41|18.46|0
1679637600000|2023-03-24 06:00:00|20.44|18.5|20.4|18.46|20.52|18.56|20.38|18.44|0
1679637900000|2023-03-24 06:05:00|20.41|18.47|20.36|18.42|20.44|18.49|20.35|18.41|0
1679638200000|2023-03-24 06:10:00|20.38|18.44|20.27|18.34|20.4|18.46|20.25|18.32|0
1679638500000|2023-03-24 06:15:00|20.28|18.35|20.42|18.47|20.44|18.49|20.25|18.32|0
1679638800000|2023-03-24 06:20:00|20.43|18.48|20.3|18.37|20.44|18.49|20.3|18.37|0
1679639100000|2023-03-24 06:25:00|20.29|18.36|20.39|18.45|20.39|18.45|20.25|18.32|0
1679639400000|2023-03-24 06:30:00|20.38|18.44|20.35|18.41|20.39|18.45|20.32|18.38|0
1679639700000|2023-03-24 06:35:00|20.34|18.4|20.39|18.45|20.39|18.45|20.32|18.38|0
1679640000000|2023-03-24 06:40:00|20.41|18.47|20.39|18.45|20.46|18.52|20.37|18.43|0
1679640300000|2023-03-24 06:45:00|20.41|18.46|20.39|18.45|20.43|18.48|20.39|18.45|0
1679640600000|2023-03-24 06:50:00|20.4|18.44|20.27|18.34|20.4|18.45|20.27|18.34|0
1679640900000|2023-03-24 06:55:00|20.28|18.35|20.2|18.27|20.3|18.37|20.19|18.27|0
1679641200000|2023-03-24 07:00:00|20.19|18.33|20.29|18.36|20.36|18.43|20.19|18.33|0
1679641500000|2023-03-24 07:05:00|20.27|18.34|20.32|18.39|20.36|18.42|20.25|18.32|0
1679641800000|2023-03-24 07:10:00|20.34|18.41|20.52|18.57|20.56|18.6|20.29|18.36|0
1679642100000|2023-03-24 07:15:00|20.5|18.55|20.49|18.54|20.52|18.57|20.41|18.47|0
1679642400000|2023-03-24 07:20:00|20.48|18.53|20.33|18.4|20.5|18.55|20.33|18.4|0
1679642700000|2023-03-24 07:25:00|20.35|18.41|20.22|18.29|20.36|18.42|20.2|18.28|0
1679643000000|2023-03-24 07:30:00|20.2|18.28|19.94|18.04|20.2|18.28|19.74|17.86|0
1679643300000|2023-03-24 07:35:00|19.92|18.03|19.89|17.99|19.98|18.08|19.87|17.98|0
1679643600000|2023-03-24 07:40:00|19.85|17.96|19.83|17.94|19.9|18.01|19.76|17.88|0
1679643900000|2023-03-24 07:45:00|19.81|17.93|19.72|17.84|19.85|17.96|19.63|17.76|0
1679644200000|2023-03-24 07:50:00|19.7|17.83|19.85|17.96|19.86|17.97|19.65|17.78|0
1679644500000|2023-03-24 07:55:00|19.86|17.97|19.93|18.04|19.93|18.04|19.84|17.95|0
1679644800000|2023-03-24 08:00:00|19.95|18.05|20.47|18.52|20.49|18.53|19.93|18.04|0
1679645100000|2023-03-24 08:05:00|20.52|18.57|21.74|19.67|21.78|19.7|20.49|18.53|0
1679645400000|2023-03-24 08:10:00|21.72|19.65|21.54|19.01|21.78|19.67|21.52|18.99|0
1679645700000|2023-03-24 08:15:00|21.52|18.99|21.76|19.23|21.79|19.26|21.43|18.9|0
1679646000000|2023-03-24 08:20:00|21.8|19.27|21.5|18.86|22|19.36|21.42|18.78|0
1679646300000|2023-03-24 08:25:00|21.49|18.85|21.34|18.7|21.55|18.91|21.24|18.6|0
1679646600000|2023-03-24 08:30:00|21.32|18.68|21.55|18.91|21.55|18.91|21.26|18.62|0
1679646900000|2023-03-24 08:35:00|21.57|18.93|21.96|19.32|21.96|19.32|21.52|18.88|0
1679647200000|2023-03-24 08:40:00|21.9|19.26|23.12|20.48|23.2|20.56|21.75|19.11|0
1679647500000|2023-03-24 08:45:00|23.16|20.52|23.47|20.83|23.53|20.89|23.13|20.49|0
1679647800000|2023-03-24 08:50:00|23.53|20.89|23.2|20.56|23.65|21.01|23.12|20.48|0
1679648100000|2023-03-24 08:55:00|23.16|20.52|22.81|20.17|23.19|20.55|22.66|20.02|0
1679648400000|2023-03-24 09:00:00|22.79|20.15|22.83|20.19|23.12|20.48|22.79|20.15|0
1679648700000|2023-03-24 09:05:00|22.85|20.21|22.89|20.25|23|20.36|22.45|19.81|0
1679649000000|2023-03-24 09:10:00|22.87|20.23|22.96|20.32|22.98|20.34|22.47|19.83|0
1679649300000|2023-03-24 09:15:00|22.94|20.3|23.04|20.4|23.11|20.47|22.73|20.09|0
1679649600000|2023-03-24 09:20:00|23.02|20.38|23.27|20.63|23.42|20.78|23.02|20.38|0
1679649900000|2023-03-24 09:25:00|23.25|20.61|23.26|20.62|23.32|20.68|23.17|20.53|0
1679650200000|2023-03-24 09:30:00|23.3|20.66|23.6|20.96|23.76|21.12|23.24|20.6|0
1679650500000|2023-03-24 09:35:00|23.62|20.98|24.58|21.94|24.64|22|23.44|20.8|0
1679650800000|2023-03-24 09:40:00|24.62|21.98|24.57|22.04|24.64|22.06|23.97|21.33|0
1679651100000|2023-03-24 09:45:00|24.61|22.08|25.04|22.51|25.29|22.76|24.57|22.04|0
1679651400000|2023-03-24 09:50:00|25.02|22.49|25.29|22.76|25.31|22.78|25.02|22.49|0
1679651700000|2023-03-24 09:55:00|25.31|22.78|25.37|22.84|25.43|22.9|25.06|22.53|0
1679652000000|2023-03-24 10:00:00|25.41|22.88|25.49|22.96|25.58|23.05|25.18|22.65|0
1679652300000|2023-03-24 10:05:00|25.47|22.94|26.99|24.46|27.12|24.59|25.47|22.94|0
1679652600000|2023-03-24 10:10:00|27|24.47|27.35|24.6|27.35|24.64|26.77|24.24|0
1679652900000|2023-03-24 10:15:00|27.34|24.59|27.06|24.31|27.81|25.06|27.06|24.31|0
1679653200000|2023-03-24 10:20:00|27.11|24.36|27.28|24.53|27.35|24.6|26.87|24.12|0
1679653500000|2023-03-24 10:25:00|27.26|24.51|26.69|24.05|27.37|24.62|26.47|23.83|0
1679653800000|2023-03-24 10:30:00|26.71|24.07|26.99|24.35|27.05|24.41|26.69|24.05|0
1679654100000|2023-03-24 10:35:00|26.97|24.33|26.88|24.24|27.36|24.72|26.83|24.19|0
1679654400000|2023-03-24 10:40:00|26.86|24.22|27|24.36|27.2|24.56|26.81|24.17|0
1679654700000|2023-03-24 10:45:00|26.98|24.34|26.68|24.04|27.05|24.41|26.61|23.97|0
1679655000000|2023-03-24 10:50:00|26.72|24.08|26.89|24.25|26.91|24.27|26.67|24.03|0
1679655300000|2023-03-24 10:55:00|26.87|24.23|26.97|24.33|27.3|24.66|26.76|24.12|0
1679655600000|2023-03-24 11:00:00|26.96|24.32|27.13|24.49|27.72|25.08|26.96|24.32|0
1679655900000|2023-03-24 11:05:00|27.1|24.46|27.45|24.81|27.59|24.95|27.08|24.44|0
1679656200000|2023-03-24 11:10:00|27.5|24.86|27.23|24.59|27.68|25.04|27.17|24.53|0
1679656500000|2023-03-24 11:15:00|27.25|24.61|27.45|24.81|27.58|24.94|27.23|24.59|0
1679656800000|2023-03-24 11:20:00|27.43|24.79|27.27|24.63|27.43|24.79|27.05|24.41|0
1679657100000|2023-03-24 11:25:00|27.25|24.61|27.09|24.45|27.39|24.75|27.03|24.39|0
1679657400000|2023-03-24 11:30:00|27.15|24.51|26.9|24.26|27.15|24.51|26.81|24.17|0
1679657700000|2023-03-24 11:35:00|26.92|24.28|26.15|23.51|26.96|24.32|26.06|23.42|0
1679658000000|2023-03-24 11:40:00|26.17|23.53|26.6|23.96|26.68|24.04|26.02|23.38|0
1679658300000|2023-03-24 11:45:00|26.61|23.97|26.88|24.24|26.92|24.28|26.6|23.96|0
1679658600000|2023-03-24 11:50:00|26.92|24.28|27.37|24.73|27.57|24.93|26.9|24.26|0
1679658900000|2023-03-24 11:55:00|27.39|24.75|27.54|24.9|27.72|25.08|27.19|24.55|0
1679659200000|2023-03-24 12:00:00|27.59|24.95|27.9|25.26|27.95|25.31|27.43|24.79|0
1679659500000|2023-03-24 12:05:00|27.89|25.25|28.29|25.65|28.34|25.7|27.81|25.17|0
1679659800000|2023-03-24 12:10:00|28.31|25.67|27.59|25.06|28.33|25.69|27.57|25.04|0
1679660100000|2023-03-24 12:15:00|27.61|25.08|27.92|25.39|28.15|25.62|27.61|25.08|0
1679660400000|2023-03-24 12:20:00|27.9|25.37|27.76|25.23|27.92|25.39|27.63|25.1|0
1679660700000|2023-03-24 12:25:00|27.78|25.25|27.65|25.12|27.78|25.25|27.58|25.05|0
1679661000000|2023-03-24 12:30:00|27.68|25.15|28.05|25.52|28.07|25.54|27.62|25.09|0
1679661300000|2023-03-24 12:35:00|28.01|25.48|26.93|24.4|28.01|25.48|26.84|24.31|0
1679661600000|2023-03-24 12:40:00|26.97|24.44|26.88|24.35|27.32|24.79|26.82|24.29|0
1679661900000|2023-03-24 12:45:00|26.9|24.37|27.03|24.5|27.1|24.57|26.65|24.12|0
1679662200000|2023-03-24 12:50:00|27.08|24.55|26.66|24.13|27.1|24.57|26.55|24.02|0
1679662500000|2023-03-24 12:55:00|26.64|24.11|26.04|23.51|26.64|24.11|25.81|23.28|0
1679662800000|2023-03-24 13:00:00|26.06|23.53|25.97|23.44|26.34|23.81|25.89|23.36|0
1679663100000|2023-03-24 13:05:00|25.89|23.36|26.04|23.51|26.04|23.51|25.78|23.25|0
1679663400000|2023-03-24 13:10:00|26.02|23.49|25.97|23.44|26.14|23.61|25.91|23.38|0
1679663700000|2023-03-24 13:15:00|25.95|23.42|26.4|23.87|26.68|24.15|25.95|23.42|0
1679664000000|2023-03-24 13:20:00|26.38|23.85|25.95|23.42|26.48|23.95|25.9|23.37|0
1679664300000|2023-03-24 13:25:00|25.92|23.39|25.1|22.57|26.06|23.53|25.07|22.54|0
1679664600000|2023-03-24 13:30:00|25.13|22.6|25.75|23.22|26.16|23.63|25.07|22.54|0
1679664900000|2023-03-24 13:35:00|25.84|23.31|25.83|23.3|26|23.47|25.52|22.99|0
1679665200000|2023-03-24 13:40:00|25.81|23.28|27.19|24.66|27.63|25.1|25.62|23.09|0
1679665500000|2023-03-24 13:45:00|27.17|24.64|27.68|25.15|28.22|25.69|27|24.47|0
1679665800000|2023-03-24 13:50:00|27.8|25.27|26.72|24.19|27.8|25.27|26.55|24.02|0
1679666100000|2023-03-24 13:55:00|26.67|24.14|26.22|23.69|26.67|24.14|26.12|23.59|0
1679666400000|2023-03-24 14:00:00|26.27|23.74|25.96|23.43|26.37|23.84|25.54|23.01|0
1679666700000|2023-03-24 14:05:00|25.95|23.42|26.1|23.57|26.35|23.82|25.43|22.9|0
1679667000000|2023-03-24 14:10:00|26.08|23.55|25.68|23.15|26.23|23.7|25.14|22.61|0
1679667300000|2023-03-24 14:15:00|25.72|23.19|26.46|23.93|26.63|24.1|25.72|23.19|0
1679667600000|2023-03-24 14:20:00|26.39|23.86|26.52|23.99|27.06|24.53|26.37|23.84|0
1679667900000|2023-03-24 14:25:00|26.35|23.82|24.64|22.11|26.35|23.82|24.48|21.95|0
1679668200000|2023-03-24 14:30:00|24.62|22.09|24.6|22.07|24.82|22.29|24.26|21.73|0
1679668500000|2023-03-24 14:35:00|24.58|22.05|25.11|22.58|25.21|22.68|24.5|21.97|0
1679668800000|2023-03-24 14:40:00|25.27|22.74|25.67|23.14|25.71|23.18|25.25|22.72|0
1679669100000|2023-03-24 14:45:00|25.62|23.09|26.42|23.89|26.49|23.96|25.48|22.95|0
1679669400000|2023-03-24 14:50:00|26.47|23.94|26.34|23.81|26.55|24.02|26.17|23.64|0
1679669700000|2023-03-24 14:55:00|26.32|23.79|25.97|23.44|26.49|23.96|25.85|23.32|0
1679670000000|2023-03-24 15:00:00|25.95|23.42|25.76|23.23|26.31|23.78|25.6|23.07|0
1679670300000|2023-03-24 15:05:00|25.66|23.13|26.67|24.14|26.72|24.19|25.59|23.06|0
1679670600000|2023-03-24 15:10:00|26.7|24.17|27.13|24.6|27.33|24.8|26.7|24.17|0
1679670900000|2023-03-24 15:15:00|27.11|24.58|27|24.47|27.13|24.6|26.56|24.03|0
1679671200000|2023-03-24 15:20:00|26.98|24.45|26.82|24.29|27.13|24.6|26.5|23.97|0
1679671500000|2023-03-24 15:25:00|26.73|24.2|26.54|24.01|26.73|24.2|26.32|23.79|0
1679671800000|2023-03-24 15:30:00|26.56|24.03|26.51|23.98|26.88|24.35|26.45|23.92|0
1679672100000|2023-03-24 15:35:00|26.49|23.96|26.31|23.78|26.51|23.98|26.07|23.54|0
1679672400000|2023-03-24 15:40:00|26.28|23.75|26.02|23.49|26.28|23.75|26|23.47|0
1679672700000|2023-03-24 15:45:00|26|23.47|24.54|22.01|26|23.47|24.3|21.77|0
1679673000000|2023-03-24 15:50:00|24.52|21.99|24.64|22.11|24.72|22.19|24.52|21.99|0
1679673300000|2023-03-24 15:55:00|24.62|22.09|24.04|21.51|24.74|22.21|23.96|21.43|0
1679673600000|2023-03-24 16:00:00|23.98|21.45|24.03|21.5|24.14|21.61|23.34|20.81|0
1679673900000|2023-03-24 16:05:00|24.09|21.56|24.61|22.08|24.61|22.08|24.01|21.48|0
1679674200000|2023-03-24 16:10:00|24.55|22.02|24.61|22.08|24.63|22.1|24.35|21.82|0
1679674500000|2023-03-24 16:15:00|24.57|22.04|24.87|22.34|25.01|22.48|24.19|21.66|0
1679674800000|2023-03-24 16:20:00|25.01|22.48|25.11|22.58|25.25|22.72|24.87|22.34|0
1679675100000|2023-03-24 16:25:00|25.07|22.54|24.9|22.37|25.31|22.78|24.9|22.37|0
1679675400000|2023-03-24 16:30:00|24.84|22.31|24.8|22.27|25.05|22.52|24.7|22.17|0
1679675700000|2023-03-24 16:35:00|24.76|22.23|24.29|21.76|24.86|22.33|24.09|21.56|0
1679676000000|2023-03-24 16:40:00|24.31|21.78|22.92|20.39|24.53|22|22.87|20.34|0
1679676300000|2023-03-24 16:45:00|22.9|20.37|22.66|20.13|23.38|20.85|22.45|19.92|0
1679676600000|2023-03-24 16:50:00|22.62|20.09|22.89|20.36|22.98|20.45|22.58|20.05|0
1679676900000|2023-03-24 16:55:00|22.91|20.38|22.83|20.3|22.91|20.38|22.45|19.92|0
1679677200000|2023-03-24 17:00:00|22.81|20.28|22.86|20.33|23|20.47|22.54|20.01|0
1679677500000|2023-03-24 17:05:00|22.81|20.28|22.96|20.43|23.11|20.58|22.58|20.05|0
1679677800000|2023-03-24 17:10:00|23|20.47|22.88|20.35|23.15|20.62|22.78|20.25|0
1679678100000|2023-03-24 17:15:00|22.86|20.33|23.21|20.68|23.28|20.75|22.75|20.22|0
1679678400000|2023-03-24 17:20:00|23.22|20.69|22.93|20.4|23.24|20.71|22.73|20.2|0
1679678700000|2023-03-24 17:25:00|22.91|20.38|22.57|20.04|22.91|20.38|22.18|19.65|0
1679679000000|2023-03-24 17:30:00|22.5|19.97|22.51|19.98|22.61|20.08|22.21|19.68|0
1679679300000|2023-03-24 17:35:00|22.5|19.97|22.16|19.63|22.51|19.98|22.03|19.5|0
1679679600000|2023-03-24 17:40:00|22.1|19.57|22.38|19.85|22.51|19.98|22.01|19.48|0
1679679900000|2023-03-24 17:45:00|22.32|19.79|22.91|20.38|22.93|20.4|22.32|19.79|0
1679680200000|2023-03-24 17:50:00|22.93|20.4|22.87|20.34|23|20.47|22.79|20.26|0
1679680500000|2023-03-24 17:55:00|22.85|20.32|22.62|20.09|22.98|20.45|22.57|20.04|0
1679680800000|2023-03-24 18:00:00|22.6|20.07|22.31|19.78|22.6|20.07|22.26|19.73|0
1679681100000|2023-03-24 18:05:00|22.33|19.8|22.35|19.82|22.7|20.17|22.28|19.75|0
1679681400000|2023-03-24 18:10:00|22.41|19.88|22.14|19.61|22.44|19.91|22.07|19.54|0
1679681700000|2023-03-24 18:15:00|22.13|19.6|22.07|19.54|22.25|19.72|21.85|19.32|0
1679682000000|2023-03-24 18:20:00|22.05|19.52|22.25|19.72|22.29|19.76|21.92|19.39|0
1679682300000|2023-03-24 18:25:00|22.3|19.77|20.93|18.4|22.3|19.77|20.93|18.4|0
1679682600000|2023-03-24 18:30:00|20.97|18.44|20.54|18.01|20.99|18.46|20.37|17.84|0
1679682900000|2023-03-24 18:35:00|20.56|18.03|20.5|17.97|20.77|18.24|20.35|17.82|0
1679683200000|2023-03-24 18:40:00|20.49|17.96|20.42|17.89|20.66|18.13|20.35|17.82|0
1679683500000|2023-03-24 18:45:00|20.4|17.87|20.4|17.87|20.54|18.01|20.26|17.73|0
1679683800000|2023-03-24 18:50:00|20.41|17.88|20.62|18.09|20.73|18.2|20.41|17.88|0
1679684100000|2023-03-24 18:55:00|20.66|18.13|20.59|18.06|20.66|18.13|20.38|17.85|0
1679684400000|2023-03-24 19:00:00|20.57|18.04|20.8|18.27|20.94|18.41|20.5|17.97|0
1679684700000|2023-03-24 19:05:00|20.78|18.25|20.9|18.37|20.97|18.44|20.69|18.16|0
1679685000000|2023-03-24 19:10:00|20.88|18.35|20.86|18.33|20.99|18.46|20.67|18.14|0
1679685300000|2023-03-24 19:15:00|20.94|18.41|20.37|17.84|20.94|18.41|20.28|17.75|0
1679685600000|2023-03-24 19:20:00|20.32|17.79|20.16|17.63|20.33|17.8|19.85|17.32|0
1679685900000|2023-03-24 19:25:00|20.18|17.65|20|17.47|20.25|17.72|19.9|17.37|0
1679686200000|2023-03-24 19:30:00|19.94|17.41|20.04|17.51|20.17|17.64|19.85|17.32|0
1679686500000|2023-03-24 19:35:00|20.05|17.52|20.05|17.52|20.16|17.63|19.75|17.22|0
1679686800000|2023-03-24 19:40:00|20.02|17.49|20.29|17.76|20.77|18.24|19.98|17.45|0
1679687100000|2023-03-24 19:45:00|20.31|17.78|20.49|17.96|20.65|18.12|20.27|17.74|0
1679687400000|2023-03-24 19:50:00|20.65|18.12|20.72|18.19|20.81|18.28|20.39|17.86|0
1679687700000|2023-03-24 19:55:00|20.7|18.17|20.01|17.48|20.9|18.37|20.01|17.48|0
1679688000000|2023-03-24 20:00:00|19.99|17.46|19.94|17.41|20.13|17.6|19.82|17.29|0
1679688300000|2023-03-24 20:05:00|19.97|17.44|19.9|17.37|19.97|17.44|19.87|17.34|0
1679688600000|2023-03-24 20:10:00|19.89|17.36|19.83|17.3|19.9|17.37|19.83|17.3|0
1679876100000|2023-03-27 00:15:00|18.2|14.98|18.36|15.14|18.39|15.17|18.16|14.94|0
1679876400000|2023-03-27 00:20:00|18.37|15.15|18.48|15.26|18.48|15.26|18.34|15.12|0
1679876700000|2023-03-27 00:25:00|18.46|15.24|18.62|15.4|18.62|15.4|18.42|15.2|0
1679877000000|2023-03-27 00:30:00|18.64|15.42|18.49|15.27|18.7|15.48|18.46|15.24|0
1679877300000|2023-03-27 00:35:00|18.48|15.26|18.41|15.19|18.52|15.3|18.38|15.16|0
1679877600000|2023-03-27 00:40:00|18.4|15.18|18.4|15.18|18.4|15.18|18.3|15.08|0
1679877900000|2023-03-27 00:45:00|18.38|15.16|18.35|15.13|18.4|15.18|18.29|15.07|0
1679878200000|2023-03-27 00:50:00|18.36|15.14|18.44|15.22|18.46|15.24|18.36|15.14|0
1679878500000|2023-03-27 00:55:00|18.42|15.2|18.42|15.2|18.44|15.22|18.35|15.13|0
1679878800000|2023-03-27 01:00:00|18.43|15.21|18.36|15.14|18.47|15.25|18.36|15.14|0
1679879100000|2023-03-27 01:05:00|18.37|15.15|18.52|15.3|18.59|15.37|18.37|15.15|0
1679879400000|2023-03-27 01:10:00|18.51|15.29|18.49|15.27|18.53|15.31|18.43|15.21|0
1679879700000|2023-03-27 01:15:00|18.48|15.26|18.42|15.2|18.5|15.28|18.37|15.15|0
1679880000000|2023-03-27 01:20:00|18.4|15.18|18.45|15.23|18.46|15.24|18.35|15.13|0
1679880300000|2023-03-27 01:25:00|18.46|15.24|18.44|15.22|18.5|15.28|18.42|15.2|0
1679880600000|2023-03-27 01:30:00|18.46|15.24|18.54|15.32|18.57|15.35|18.46|15.24|0
1679880900000|2023-03-27 01:35:00|18.55|15.33|18.58|15.36|18.71|15.49|18.55|15.33|0
1679881200000|2023-03-27 01:40:00|18.57|15.35|18.44|15.22|18.6|15.38|18.4|15.18|0
1679881500000|2023-03-27 01:45:00|18.46|15.24|18.49|15.27|18.51|15.29|18.41|15.19|0
1679881800000|2023-03-27 01:50:00|18.5|15.28|18.47|15.25|18.53|15.31|18.44|15.22|0
1679882100000|2023-03-27 01:55:00|18.45|15.23|18.53|15.31|18.53|15.31|18.44|15.22|0
1679882400000|2023-03-27 02:00:00|18.51|15.29|18.53|15.31|18.53|15.31|18.45|15.23|0
1679882700000|2023-03-27 02:05:00|18.51|15.29|18.49|15.27|18.54|15.32|18.45|15.23|0
1679883000000|2023-03-27 02:10:00|18.5|15.28|18.4|15.18|18.51|15.29|18.38|15.16|0
1679883300000|2023-03-27 02:15:00|18.41|15.19|18.41|15.19|18.43|15.21|18.36|15.14|0
1679883600000|2023-03-27 02:20:00|18.4|15.18|18.36|15.14|18.41|15.19|18.33|15.11|0
1679883900000|2023-03-27 02:25:00|18.37|15.15|18.47|15.25|18.49|15.27|18.35|15.13|0
1679884200000|2023-03-27 02:30:00|18.48|15.26|18.5|15.28|18.52|15.3|18.48|15.26|0
1679884500000|2023-03-27 02:35:00|18.49|15.27|18.49|15.27|18.5|15.28|18.46|15.24|0
1679884800000|2023-03-27 02:40:00|18.5|15.28|18.48|15.26|18.5|15.28|18.47|15.25|0
1679885100000|2023-03-27 02:45:00|18.5|15.28|18.53|15.31|18.53|15.31|18.48|15.26|0
1679885400000|2023-03-27 02:50:00|18.52|15.3|18.47|15.25|18.53|15.31|18.44|15.22|0
1679885700000|2023-03-27 02:55:00|18.48|15.26|18.44|15.22|18.5|15.28|18.44|15.22|0
1679886000000|2023-03-27 03:00:00|18.45|15.23|18.43|15.21|18.46|15.24|18.42|15.2|0
1679886300000|2023-03-27 03:05:00|18.44|15.22|18.35|15.13|18.46|15.24|18.35|15.13|0
1679886600000|2023-03-27 03:10:00|18.37|15.15|18.3|15.08|18.37|15.15|18.27|15.05|0
1679886900000|2023-03-27 03:15:00|18.32|15.1|18.3|15.08|18.33|15.11|18.29|15.07|0
1679887200000|2023-03-27 03:20:00|18.29|15.07|18.33|15.11|18.33|15.11|18.29|15.07|0
1679887500000|2023-03-27 03:25:00|18.35|15.13|18.38|15.16|18.39|15.17|18.33|15.11|0
1679887800000|2023-03-27 03:30:00|18.36|15.14|18.28|15.06|18.36|15.14|18.27|15.05|0
1679888100000|2023-03-27 03:35:00|18.27|15.05|17.99|14.77|18.27|15.05|17.98|14.76|0
1679888400000|2023-03-27 03:40:00|17.97|14.75|18.02|14.8|18.08|14.86|17.97|14.75|0
1679888700000|2023-03-27 03:45:00|18.01|14.79|17.98|14.76|18.01|14.79|17.91|14.69|0
1679889000000|2023-03-27 03:50:00|17.97|14.75|18.06|14.84|18.06|14.84|17.95|14.73|0
1679889300000|2023-03-27 03:55:00|18.05|14.83|18|14.78|18.09|14.87|18|14.78|0
1679889600000|2023-03-27 04:00:00|18.01|14.79|18.01|14.79|18.01|14.79|17.98|14.76|0
1679889900000|2023-03-27 04:05:00|18.06|14.84|18.02|14.8|18.06|14.84|18.01|14.79|0
1679890200000|2023-03-27 04:10:00|18.04|14.82|18.01|14.79|18.05|14.83|17.98|14.76|0
1679890500000|2023-03-27 04:15:00|18.02|14.8|18.1|14.88|18.11|14.89|17.99|14.77|0
1679890800000|2023-03-27 04:20:00|18.08|14.86|18.08|14.86|18.1|14.88|18.05|14.83|0
1679891100000|2023-03-27 04:25:00|18.09|14.87|18.06|14.84|18.1|14.88|18.05|14.83|0
1679891400000|2023-03-27 04:30:00|18.05|14.83|18.08|14.86|18.09|14.87|18.03|14.81|0
1679891700000|2023-03-27 04:35:00|18.09|14.87|18.12|14.9|18.12|14.9|18.08|14.86|0
1679892000000|2023-03-27 04:40:00|18.13|14.91|18.12|14.9|18.14|14.92|18.09|14.87|0
1679892300000|2023-03-27 04:45:00|18.14|14.92|18.15|14.93|18.19|14.97|18.13|14.91|0
1679892600000|2023-03-27 04:50:00|18.14|14.92|18.19|14.97|18.2|14.98|18.13|14.91|0
1679892900000|2023-03-27 04:55:00|18.21|14.99|18.05|14.83|18.21|14.99|18.05|14.83|0
1679893200000|2023-03-27 05:00:00|18.04|14.82|18.11|14.89|18.12|14.9|17.99|14.77|0
1679893500000|2023-03-27 05:05:00|18.1|14.88|18.1|14.88|18.15|14.93|18.05|14.83|0
1679893800000|2023-03-27 05:10:00|18.08|14.86|18.14|14.92|18.19|14.97|18.05|14.83|0
1679894100000|2023-03-27 05:15:00|18.16|14.94|18.05|14.83|18.16|14.94|18.05|14.83|0
1679894400000|2023-03-27 05:20:00|18.06|14.84|18.14|14.92|18.16|14.94|18|14.78|0
1679894700000|2023-03-27 05:25:00|18.12|14.9|18.06|14.84|18.14|14.92|18|14.78|0
1679895000000|2023-03-27 05:30:00|18.07|14.85|18.09|14.87|18.11|14.89|18.03|14.81|0
1679895300000|2023-03-27 05:35:00|18.07|14.85|18.1|14.88|18.15|14.93|18.07|14.85|0
1679895600000|2023-03-27 05:40:00|18.09|14.87|18.06|14.84|18.1|14.88|18.01|14.79|0
1679895900000|2023-03-27 05:45:00|18.07|14.85|18.04|14.82|18.07|14.85|17.84|14.62|0
1679896200000|2023-03-27 05:50:00|18.02|14.8|17.95|14.73|18.09|14.87|17.92|14.7|0
1679896500000|2023-03-27 05:55:00|17.93|14.71|17.94|14.72|18.01|14.79|17.93|14.71|0
1679896800000|2023-03-27 06:00:00|17.91|14.69|17.93|14.71|17.99|14.77|17.88|14.66|0
1679897100000|2023-03-27 06:05:00|17.57|15.04|17.58|15.05|17.61|15.08|17.5|14.97|0
1679897400000|2023-03-27 06:10:00|17.57|15.04|17.58|15.05|17.69|15.16|17.54|15.01|0
1679897700000|2023-03-27 06:15:00|17.57|15.04|17.53|15|17.58|15.05|17.49|14.96|0
1679898000000|2023-03-27 06:20:00|17.52|14.99|17.14|15.51|17.61|15.55|17.09|14.99|0
1679898300000|2023-03-27 06:25:00|17.13|15.5|16.98|15.36|17.13|15.5|16.98|15.36|0
1679898600000|2023-03-27 06:30:00|16.97|15.35|17.15|15.51|17.93|16.22|16.93|15.32|0
1679898900000|2023-03-27 06:35:00|17.14|15.49|17.09|15.46|17.24|15.59|17.09|15.46|0
1679899200000|2023-03-27 06:40:00|17.07|15.45|17.25|15.61|17.27|15.63|17.03|15.4|0
1679899500000|2023-03-27 06:45:00|17.26|15.62|17.22|15.58|17.33|15.68|17.22|15.58|0
1679899800000|2023-03-27 06:50:00|17.2|15.56|17.2|15.56|17.25|15.6|17.15|15.52|0
1679900100000|2023-03-27 06:55:00|17.17|15.54|17.12|15.49|17.18|15.55|17.02|15.4|0
1679900400000|2023-03-27 07:00:00|17.07|15.44|16.95|15.33|17.17|15.54|16.89|15.28|0
1679900700000|2023-03-27 07:05:00|16.98|15.34|17.35|15.7|17.37|15.72|16.97|15.34|0
1679901000000|2023-03-27 07:10:00|17.4|15.75|17.42|15.76|17.49|15.82|17.32|15.67|0
1679901300000|2023-03-27 07:15:00|17.4|15.74|17.34|15.68|17.5|15.83|17.25|15.61|0
1679901600000|2023-03-27 07:20:00|17.35|15.7|18.18|15.43|18.23|15.86|17.35|15.2|0
1679901900000|2023-03-27 07:25:00|18.23|15.48|18.61|15.86|18.63|15.88|17.89|15.14|0
1679902200000|2023-03-27 07:30:00|18.6|15.85|18.92|16.17|18.95|16.2|18.6|15.85|0
1679902500000|2023-03-27 07:35:00|18.93|16.18|18.93|16.18|19|16.25|18.77|16.02|0
1679902800000|2023-03-27 07:40:00|18.92|16.17|19.13|16.38|19.14|16.39|18.9|16.15|0
1679903100000|2023-03-27 07:45:00|19.11|16.36|19.39|16.64|19.49|16.74|19.04|16.29|0
1679903400000|2023-03-27 07:50:00|19.36|16.61|19.19|16.44|19.39|16.64|19.09|16.34|0
1679903700000|2023-03-27 07:55:00|19.21|16.46|19.11|16.36|19.22|16.47|19.11|16.36|0
1679904000000|2023-03-27 08:00:00|19.12|16.37|18.92|16.17|19.16|16.41|18.83|16.08|0
1679904300000|2023-03-27 08:05:00|18.89|16.14|18.68|15.93|18.89|16.14|18.62|15.87|0
1679904600000|2023-03-27 08:10:00|18.67|15.92|18.61|15.86|18.79|16.04|18.55|15.8|0
1679904900000|2023-03-27 08:15:00|18.63|15.88|18.66|15.91|18.76|16.01|18.61|15.86|0
1679905200000|2023-03-27 08:20:00|18.64|15.89|18.63|15.88|18.68|15.93|18.4|15.65|0
1679905500000|2023-03-27 08:25:00|18.61|15.86|18.56|15.81|18.63|15.88|18.47|15.72|0
1679905800000|2023-03-27 08:30:00|18.55|15.8|18.43|15.68|18.56|15.81|18.42|15.67|0
1679906100000|2023-03-27 08:35:00|18.45|15.7|18.4|15.65|18.45|15.7|18.24|15.49|0
1679906400000|2023-03-27 08:40:00|18.43|15.68|18.46|15.71|18.54|15.79|18.41|15.66|0
1679906700000|2023-03-27 08:45:00|18.43|15.68|18.38|15.63|18.49|15.74|18.35|15.6|0
1679907000000|2023-03-27 08:50:00|18.37|15.62|18.43|15.68|18.52|15.77|18.32|15.57|0
1679907300000|2023-03-27 08:55:00|18.45|15.7|18.43|15.68|18.47|15.72|18.36|15.61|0
1679907600000|2023-03-27 09:00:00|18.42|15.67|18.33|15.58|18.45|15.7|18.3|15.55|0
1679907900000|2023-03-27 09:05:00|18.31|15.56|17.82|16.12|18.37|16.13|17.77|15.56|0
1679908200000|2023-03-27 09:10:00|17.81|16.13|18.05|16.33|18.08|16.36|17.78|16.09|0
1679908500000|2023-03-27 09:15:00|18.03|16.31|17.85|16.15|18.03|16.31|17.83|16.13|0
1679908800000|2023-03-27 09:20:00|17.83|16.13|17.76|16.07|17.85|16.15|17.73|16.04|0
1679909100000|2023-03-27 09:25:00|17.79|16.1|17.86|16.16|17.91|16.2|17.74|16.05|0
1679909400000|2023-03-27 09:30:00|17.84|16.14|17.97|16.26|17.97|16.26|17.84|16.14|0
1679909700000|2023-03-27 09:35:00|17.98|16.27|17.86|16.16|18.02|16.3|17.86|16.16|0
1679910000000|2023-03-27 09:40:00|17.87|16.17|17.72|16.03|17.89|16.19|17.72|16.03|0
1679910300000|2023-03-27 09:45:00|17.71|16.02|17.62|15.94|17.71|16.02|17.44|15.78|0
1679910600000|2023-03-27 09:50:00|17.64|15.96|17.64|15.96|17.64|15.96|17.54|15.87|0
1679910900000|2023-03-27 09:55:00|17.65|15.97|17.57|15.9|17.72|16.03|17.52|15.85|0
1679911200000|2023-03-27 10:00:00|17.55|15.88|17.44|15.78|17.55|15.88|17.34|15.69|0
1679911500000|2023-03-27 10:05:00|17.42|15.76|17.29|15.64|17.42|15.76|17.27|15.63|0
1679911800000|2023-03-27 10:10:00|17.27|15.63|17.4|15.74|17.42|15.76|17.15|15.52|0
1679912100000|2023-03-27 10:15:00|17.38|15.73|17.38|15.73|17.42|15.76|17.3|15.65|0
1679912400000|2023-03-27 10:20:00|17.42|15.76|17.28|15.64|17.42|15.76|17.25|15.61|0
1679912700000|2023-03-27 10:25:00|17.3|15.65|17.31|15.67|17.36|15.71|17.25|15.61|0
1679913000000|2023-03-27 10:30:00|17.33|15.68|17.35|15.69|17.43|15.77|17.31|15.66|0
1679913300000|2023-03-27 10:35:00|17.33|15.68|17.17|15.53|17.33|15.68|17.15|15.52|0
1679913600000|2023-03-27 10:40:00|17.18|15.55|17.26|15.62|17.26|15.62|17.18|15.55|0
1679913900000|2023-03-27 10:45:00|17.25|15.6|17.12|15.49|17.25|15.61|17|15.38|0
1679914200000|2023-03-27 10:50:00|17.13|15.5|17.15|15.52|17.16|15.53|17|15.38|0
1679914500000|2023-03-27 10:55:00|17.16|15.53|17.17|15.53|17.24|15.6|17.13|15.5|0
1679914800000|2023-03-27 11:00:00|17.18|15.54|17.13|15.5|17.19|15.55|17.02|15.39|0
1679915100000|2023-03-27 11:05:00|17.14|15.51|16.92|15.31|17.14|15.51|16.82|15.22|0
1679915400000|2023-03-27 11:10:00|16.9|15.29|16.85|15.24|16.97|15.35|16.81|15.21|0
1679915700000|2023-03-27 11:15:00|16.87|15.26|16.44|14.88|17.44|15.78|16.41|14.85|0
1679916000000|2023-03-27 11:20:00|16.43|14.86|16.52|14.95|16.56|14.98|16.41|14.85|0
1679916300000|2023-03-27 11:25:00|16.53|14.96|16.42|14.86|16.53|14.96|16.41|14.85|0
1679916600000|2023-03-27 11:30:00|16.41|14.85|16.42|14.86|16.44|14.87|16.33|14.77|0
1679916900000|2023-03-27 11:35:00|16.43|14.87|16.48|14.91|16.58|15|16.38|14.82|0
1679917200000|2023-03-27 11:40:00|16.45|14.88|16.5|14.93|16.58|15|16.36|14.8|0
1679917500000|2023-03-27 11:45:00|16.48|14.91|16.62|15.04|16.62|15.04|16.46|14.89|0
1679917800000|2023-03-27 11:50:00|16.59|15.01|16.74|15.15|16.79|15.19|16.54|14.97|0
1679918100000|2023-03-27 11:55:00|16.73|15.14|16.57|14.99|16.76|15.16|16.57|14.99|0
1679918400000|2023-03-27 12:00:00|16.55|14.98|16.68|15.09|16.69|15.1|16.4|14.84|0
1679918700000|2023-03-27 12:05:00|16.66|15.08|16.6|15.02|16.76|15.16|16.57|14.99|0
1679919000000|2023-03-27 12:10:00|16.61|15.03|16.58|15|16.66|15.07|16.55|14.97|0
1679919300000|2023-03-27 12:15:00|16.57|14.99|16.75|15.16|16.75|15.16|16.56|14.99|0
1679919600000|2023-03-27 12:20:00|16.74|15.15|16.67|15.08|16.77|15.17|16.61|15.03|0
1679919900000|2023-03-27 12:25:00|16.64|15.06|16.73|15.14|16.77|15.17|16.58|15|0
1679920200000|2023-03-27 12:30:00|16.72|15.13|16.67|15.08|16.76|15.17|16.64|15.05|0
1679920500000|2023-03-27 12:35:00|16.68|15.1|16.56|14.98|16.75|15.15|16.54|14.97|0
1679920800000|2023-03-27 12:40:00|16.54|14.97|16.6|15.02|16.65|15.06|16.53|14.95|0
1679921100000|2023-03-27 12:45:00|16.59|15.01|16.67|15.08|16.7|15.11|16.54|14.96|0
1679921400000|2023-03-27 12:50:00|16.66|15.06|16.76|15.16|16.8|15.2|16.65|15.06|0
1679921700000|2023-03-27 12:55:00|16.77|15.18|16.8|15.2|16.88|15.28|16.76|15.16|0
1679922000000|2023-03-27 13:00:00|16.77|15.17|16.8|15.2|16.83|15.23|16.71|15.12|0
1679922300000|2023-03-27 13:05:00|16.83|15.23|16.72|15.13|16.83|15.23|16.66|15.07|0
1679922600000|2023-03-27 13:10:00|16.74|15.14|16.72|15.13|16.78|15.18|16.66|15.07|0
1679922900000|2023-03-27 13:15:00|16.74|15.14|16.61|15.03|16.77|15.17|16.58|15|0
1679923200000|2023-03-27 13:20:00|16.59|15.01|16.57|15|16.62|15.04|16.54|14.97|0
1679923500000|2023-03-27 13:25:00|16.61|15.02|16.7|15.11|16.75|15.15|16.61|15.02|0
1679923800000|2023-03-27 13:30:00|16.75|15.15|16.52|14.95|16.84|15.24|16.52|14.95|0
1679924100000|2023-03-27 13:35:00|16.48|14.91|16.51|14.94|16.58|15|15.86|14.35|0
1679924400000|2023-03-27 13:40:00|16.47|14.9|15.91|14.39|16.53|14.95|15.88|14.37|0
1679924700000|2023-03-27 13:45:00|15.89|14.38|15.82|14.31|15.92|14.41|15.66|14.17|0
1679925000000|2023-03-27 13:50:00|15.78|14.28|16.12|14.58|16.2|14.65|15.65|14.16|0
1679925300000|2023-03-27 13:55:00|16.09|14.56|16.15|14.61|16.43|14.86|15.95|14.43|0
1679925600000|2023-03-27 14:00:00|16.09|14.55|16.19|14.65|16.3|14.75|16.07|14.54|0
1679925900000|2023-03-27 14:05:00|16.16|14.62|16.28|14.73|16.46|14.89|16.15|14.61|0
1679926200000|2023-03-27 14:10:00|16.25|14.71|16.36|14.8|16.45|14.89|16.14|14.61|0
1679926500000|2023-03-27 14:15:00|16.37|14.81|16.47|14.9|16.77|15.17|16.07|14.54|0
1679926800000|2023-03-27 14:20:00|16.45|14.89|16.44|14.87|16.45|14.89|16.23|14.69|0
1679927100000|2023-03-27 14:25:00|16.47|14.9|16.72|15.13|16.77|15.17|16.45|14.88|0
1679927400000|2023-03-27 14:30:00|16.75|15.16|17.22|15.58|17.31|15.66|16.75|15.16|0
1679927700000|2023-03-27 14:35:00|17.27|15.63|17.19|15.55|17.42|15.76|17.14|15.51|0
1679928000000|2023-03-27 14:40:00|17.11|15.48|17.35|15.7|17.37|15.71|17.11|15.48|0
1679928300000|2023-03-27 14:45:00|17.37|15.71|17.19|15.55|17.47|15.8|17.07|15.45|0
1679928600000|2023-03-27 14:50:00|17.16|15.53|16.99|15.37|17.2|15.56|16.96|15.34|0
1679928900000|2023-03-27 14:55:00|17.02|15.4|17.45|15.78|17.45|15.78|16.86|15.26|0
1679929200000|2023-03-27 15:00:00|17.43|15.77|17.44|15.78|17.54|15.87|17.23|15.59|0
1679929500000|2023-03-27 15:05:00|17.48|15.81|17.64|15.96|17.66|15.98|17.39|15.74|0
1679929800000|2023-03-27 15:10:00|17.66|15.98|17.39|15.73|17.74|16.05|17.37|15.72|0
1679930100000|2023-03-27 15:15:00|17.44|15.78|17.74|16.05|17.79|16.09|17.42|15.76|0
1679930400000|2023-03-27 15:20:00|17.72|16.03|17.5|15.84|17.72|16.03|17.42|15.76|0
1679930700000|2023-03-27 15:25:00|17.49|15.82|17.29|15.64|17.5|15.84|17.24|15.6|0
1679931000000|2023-03-27 15:30:00|17.3|15.66|17.22|15.58|17.32|15.67|17.12|15.49|0
1679931300000|2023-03-27 15:35:00|17.2|15.57|17.2|15.56|17.37|15.71|17.14|15.51|0
1679931600000|2023-03-27 15:40:00|17.22|15.58|17.33|15.68|17.5|15.83|17.2|15.56|0
1679931900000|2023-03-27 15:45:00|17.36|15.71|17.26|15.61|17.4|15.74|17.22|15.58|0
1679932200000|2023-03-27 15:50:00|17.25|15.64|17.58|15.9|17.63|15.95|17.18|15.55|0
1679932500000|2023-03-27 15:55:00|17.59|15.91|17.69|16.01|17.96|16.25|17.58|15.9|0
1679932800000|2023-03-27 16:00:00|17.74|16.05|17.47|15.81|17.77|16.08|17.44|15.78|0
1679933100000|2023-03-27 16:05:00|17.49|15.82|17.8|16.1|17.94|16.23|17.49|15.82|0
1679933400000|2023-03-27 16:10:00|17.74|16.05|17.62|15.94|17.84|16.14|17.59|15.91|0
1679933700000|2023-03-27 16:15:00|17.61|15.93|17.32|15.67|17.65|15.97|17.27|15.63|0
1679934000000|2023-03-27 16:20:00|17.3|15.66|17.11|15.48|17.32|15.67|17.11|15.48|0
1679934300000|2023-03-27 16:25:00|17.12|15.49|16.64|15.06|17.37|15.71|16.63|15.04|0
1679934600000|2023-03-27 16:30:00|16.63|15.04|16.86|15.26|16.86|15.26|16.56|14.99|0
1679934900000|2023-03-27 16:35:00|16.85|15.24|16.91|15.3|16.98|15.36|16.77|15.17|0
1679935200000|2023-03-27 16:40:00|16.9|15.29|16.94|15.33|17.09|15.46|16.9|15.29|0
1679935500000|2023-03-27 16:45:00|16.93|15.31|16.83|15.23|17.04|15.42|16.8|15.2|0
1679935800000|2023-03-27 16:50:00|16.84|15.24|16.89|15.28|16.97|15.36|16.73|15.14|0
1679936100000|2023-03-27 16:55:00|16.87|15.27|16.87|15.27|17|15.38|16.84|15.24|0
1679936400000|2023-03-27 17:00:00|16.89|15.28|16.65|15.06|16.95|15.34|16.58|15|0
1679936700000|2023-03-27 17:05:00|16.66|15.08|16.76|15.16|16.81|15.21|16.55|14.97|0
1679937000000|2023-03-27 17:10:00|16.77|15.18|16.94|15.33|17.01|15.39|16.74|15.15|0
1679937300000|2023-03-27 17:15:00|16.93|15.32|16.82|15.22|17.11|15.48|16.82|15.22|0
1679937600000|2023-03-27 17:20:00|16.83|15.23|16.32|14.77|16.87|15.26|16.23|14.69|0
1679937900000|2023-03-27 17:25:00|16.34|14.78|16.24|14.7|16.36|14.8|16.21|14.67|0
1679938200000|2023-03-27 17:30:00|16.23|14.68|16.15|14.61|16.29|14.74|16.09|14.56|0
1679938500000|2023-03-27 17:35:00|16.17|14.63|16.26|14.71|16.3|14.75|16.15|14.61|0
1679938800000|2023-03-27 17:40:00|16.24|14.69|16.05|14.52|16.24|14.69|16.05|14.52|0
1679939100000|2023-03-27 17:45:00|16.04|14.51|16.02|14.5|16.13|14.59|15.91|14.4|0
1679939400000|2023-03-27 17:50:00|16.04|14.51|16.3|14.75|16.3|14.75|15.99|14.47|0
1679939700000|2023-03-27 17:55:00|16.32|14.76|16.33|14.77|16.36|14.8|16.19|14.65|0
1679940000000|2023-03-27 18:00:00|16.35|14.79|16.55|14.97|16.57|14.99|16.31|14.76|0
1679940300000|2023-03-27 18:05:00|16.57|14.99|16.5|14.93|16.63|15.05|16.5|14.93|0
1679940600000|2023-03-27 18:10:00|16.52|14.94|16.28|14.73|16.52|14.94|16.28|14.73|0
1679940900000|2023-03-27 18:15:00|16.31|14.76|16.18|14.64|16.36|14.8|16.18|14.64|0
1679941200000|2023-03-27 18:20:00|16.2|14.66|16.09|14.56|16.21|14.67|15.98|14.46|0
1679941500000|2023-03-27 18:25:00|16.06|14.53|15.99|14.47|16.06|14.53|15.86|14.35|0
1679941800000|2023-03-27 18:30:00|15.98|14.46|15.55|14.07|16.09|14.56|15.48|14.01|0
1679942100000|2023-03-27 18:35:00|15.57|14.09|15.43|13.96|15.58|14.1|15.33|13.87|0
1679942400000|2023-03-27 18:40:00|15.46|13.99|15.49|14.02|15.54|14.06|15.4|13.93|0
1679942700000|2023-03-27 18:45:00|15.45|13.97|15.41|13.95|15.57|14.08|15.33|13.87|0
1679943000000|2023-03-27 18:50:00|15.4|13.93|15.47|14|15.52|14.04|15.34|13.88|0
1679943300000|2023-03-27 18:55:00|15.44|13.97|15.26|13.81|15.44|13.97|15.26|13.81|0
1679943600000|2023-03-27 19:00:00|15.28|13.82|15.41|13.94|15.47|14|15.16|13.71|0
1679943900000|2023-03-27 19:05:00|15.42|13.96|15.63|14.15|15.67|14.17|15.39|13.93|0
1679944200000|2023-03-27 19:10:00|15.62|14.14|15.56|14.08|15.68|14.19|15.53|14.05|0
1679944500000|2023-03-27 19:15:00|15.57|14.09|15.66|14.17|15.69|14.2|15.48|14.01|0
1679944800000|2023-03-27 19:20:00|15.65|14.16|15.54|14.06|15.77|14.27|15.52|14.05|0
1679945100000|2023-03-27 19:25:00|15.55|14.07|15.48|14|15.6|14.11|15.4|13.94|0
1679945400000|2023-03-27 19:30:00|15.49|14.02|15.58|14.1|15.69|14.19|15.39|13.92|0
1679945700000|2023-03-27 19:35:00|15.57|14.08|15.84|14.33|16.01|14.49|15.49|14.02|0
1679946000000|2023-03-27 19:40:00|15.81|14.3|15.84|14.33|15.93|14.41|15.69|14.19|0
1679946300000|2023-03-27 19:45:00|15.87|14.36|16.05|14.52|16.07|14.54|15.81|14.3|0
1679946600000|2023-03-27 19:50:00|16.13|14.6|16.02|14.5|16.29|14.74|15.87|14.36|0
1679946900000|2023-03-27 19:55:00|16.07|14.54|16.02|14.49|16.41|14.85|16.02|14.49|0
1679947200000|2023-03-27 20:00:00|15.94|14.42|15.72|14.23|15.94|14.42|15.71|14.21|0
1679947500000|2023-03-27 20:05:00|15.71|14.21|15.81|14.31|15.83|14.32|15.71|14.21|0
1679947800000|2023-03-27 20:10:00|15.8|14.29|15.75|14.25|15.83|14.32|15.74|14.24|0
1679948100000|2023-03-27 20:15:00|15.8|14.2|15.81|14.21|15.83|14.23|15.77|14.17|0
1679948400000|2023-03-27 20:20:00|15.8|14.2|15.78|14.18|15.8|14.2|15.77|14.17|0
1679948700000|2023-03-27 20:25:00|15.77|14.17|15.77|14.17|15.81|14.21|15.75|14.15|0
1679949000000|2023-03-27 20:30:00|15.75|14.15|15.71|14.11|15.78|14.18|15.71|14.11|0
1679949300000|2023-03-27 20:35:00|15.72|14.12|15.74|14.14|15.75|14.15|15.71|14.11|0
1679949600000|2023-03-27 20:40:00|15.72|14.12|15.68|14.08|15.74|14.14|15.68|14.08|0
1679949900000|2023-03-27 20:45:00|15.69|14.09|15.62|14.02|15.7|14.1|15.62|14.02|0
1679950200000|2023-03-27 20:50:00|15.63|14.03|15.64|14.04|15.67|14.07|15.63|14.03|0
1679950500000|2023-03-27 20:55:00|15.66|14.06|15.62|14.02|15.67|14.07|15.62|14.02|0
1679950800000|2023-03-27 21:00:00|15.64|14.04|15.66|14.06|15.66|14.06|15.64|14.04|0
1679951100000|2023-03-27 21:05:00|15.65|14.05|15.65|14.05|15.65|14.05|15.65|14.05|0
1679951400000|2023-03-27 21:10:00|15.63|14.03|15.66|14.06|15.67|14.07|15.63|14.03|0
1679951700000|2023-03-27 21:15:00|15.67|14.07|15.66|14.06|15.67|14.07|15.66|14.06|0
1679952000000|2023-03-27 21:20:00|15.63|14.03|15.62|14.02|15.63|14.03|15.59|13.99|0
1679952300000|2023-03-27 21:25:00|15.63|14.03|15.62|14.02|15.63|14.03|15.61|14.01|0
1679952600000|2023-03-27 21:30:00|15.63|14.03|15.62|14.02|15.63|14.03|15.6|14|0
1679952900000|2023-03-27 21:35:00|15.61|14.01|15.62|14.02|15.62|14.02|15.61|14.01|0
1679953800000|2023-03-27 21:50:00|15.61|14.01|15.61|14.01|15.61|14.01|15.59|13.99|0
1679954100000|2023-03-27 21:55:00|15.62|14.02|15.62|14.02|15.64|14.04|15.61|14.01|0
1679954400000|2023-03-27 22:00:00|15.71|14.11|15.71|14.11|15.76|14.16|15.68|14.08|0
1679954700000|2023-03-27 22:05:00|15.7|14.1|15.74|14.14|15.77|14.17|15.7|14.1|0
1679955000000|2023-03-27 22:10:00|15.72|14.12|15.75|14.15|15.75|14.15|15.69|14.09|0
1679955300000|2023-03-27 22:15:00|15.76|14.16|15.78|14.18|15.8|14.2|15.75|14.15|0
1679955600000|2023-03-27 22:20:00|15.77|14.17|15.79|14.19|15.79|14.19|15.75|14.15|0
1679955900000|2023-03-27 22:25:00|15.81|14.21|15.76|14.16|15.81|14.21|15.76|14.16|0
1679956200000|2023-03-27 22:30:00|15.78|14.18|15.81|14.21|15.86|14.26|15.78|14.18|0
1679956500000|2023-03-27 22:35:00|15.82|14.22|15.8|14.2|15.83|14.23|15.8|14.2|0
1679956800000|2023-03-27 22:40:00|15.81|14.21|15.76|14.16|15.82|14.22|15.74|14.14|0
1679957100000|2023-03-27 22:45:00|15.77|14.17|15.74|14.14|15.77|14.17|15.73|14.13|0
1679957400000|2023-03-27 22:50:00|15.73|14.13|15.68|14.08|15.74|14.14|15.67|14.07|0
1679957700000|2023-03-27 22:55:00|15.7|14.1|15.65|14.05|15.7|14.1|15.64|14.04|0
1679958000000|2023-03-27 23:00:00|15.64|14.04|15.67|14.07|15.68|14.08|15.61|14.01|0
1679958300000|2023-03-27 23:05:00|15.65|14.05|15.65|14.05|15.68|14.08|15.64|14.04|0
1679958600000|2023-03-27 23:10:00|15.63|14.03|15.62|14.02|15.64|14.04|15.59|13.99|0
1679958900000|2023-03-27 23:15:00|15.61|14.01|15.65|14.05|15.65|14.05|15.59|13.99|0
1679959200000|2023-03-27 23:20:00|15.63|14.03|15.63|14.03|15.65|14.05|15.6|14|0
1679959500000|2023-03-27 23:25:00|15.62|14.02|15.61|14.01|15.63|14.03|15.59|13.99|0
1679959800000|2023-03-27 23:30:00|15.6|14|15.63|14.03|15.63|14.03|15.56|13.96|0
1679960100000|2023-03-27 23:35:00|15.61|14.01|15.61|14.01|15.63|14.03|15.58|13.98|0
1679960400000|2023-03-27 23:40:00|15.6|14|15.62|14.02|15.64|14.04|15.6|14|0
1679960700000|2023-03-27 23:45:00|15.64|14.04|15.59|13.99|15.65|14.05|15.59|13.99|0
1679961000000|2023-03-27 23:50:00|15.58|13.98|15.62|14.02|15.64|14.04|15.57|13.97|0
1679961300000|2023-03-27 23:55:00|15.64|14.04|15.56|13.96|15.64|14.04|15.53|13.93|0
1679961600000|2023-03-28 00:00:00|15.58|13.98|15.69|14.09|15.72|14.12|15.55|13.95|0
1679961900000|2023-03-28 00:05:00|15.71|14.11|15.72|14.12|15.78|14.18|15.71|14.11|0
1679962200000|2023-03-28 00:10:00|15.71|14.11|15.7|14.1|15.73|14.13|15.63|14.03|0
1679962500000|2023-03-28 00:15:00|15.72|14.12|15.78|14.18|15.82|14.22|15.7|14.1|0
1679962800000|2023-03-28 00:20:00|15.76|14.16|15.76|14.16|15.8|14.2|15.76|14.16|0
1679963100000|2023-03-28 00:25:00|15.77|14.17|15.77|14.17|15.79|14.19|15.7|14.1|0
1679963400000|2023-03-28 00:30:00|15.79|14.19|15.76|14.16|15.79|14.19|15.74|14.14|0
1679963700000|2023-03-28 00:35:00|15.77|14.17|15.71|14.11|15.77|14.17|15.7|14.1|0
1679964000000|2023-03-28 00:40:00|15.73|14.13|15.71|14.11|15.73|14.13|15.66|14.06|0
1679964300000|2023-03-28 00:45:00|15.7|14.1|15.75|14.15|15.78|14.18|15.7|14.1|0
1679964600000|2023-03-28 00:50:00|15.77|14.17|15.71|14.11|15.78|14.18|15.71|14.11|0
1679964900000|2023-03-28 00:55:00|15.72|14.12|15.69|14.09|15.72|14.12|15.68|14.08|0
1679965200000|2023-03-28 01:00:00|15.71|14.11|15.67|14.07|15.73|14.13|15.66|14.06|0
1679965500000|2023-03-28 01:05:00|15.66|14.06|15.57|13.97|15.67|14.07|15.54|13.94|0
1679965800000|2023-03-28 01:10:00|15.56|13.96|15.7|14.1|15.7|14.1|15.56|13.96|0
1679966100000|2023-03-28 01:15:00|15.69|14.09|15.76|14.16|15.76|14.16|15.67|14.07|0
1679966400000|2023-03-28 01:20:00|15.74|14.14|15.76|14.16|15.79|14.19|15.73|14.13|0
1679966700000|2023-03-28 01:25:00|15.74|14.14|15.7|14.1|15.74|14.14|15.7|14.1|0
1679967000000|2023-03-28 01:30:00|15.73|14.13|15.61|14.01|15.73|14.13|15.54|13.94|0
1679967300000|2023-03-28 01:35:00|15.62|14.02|15.67|14.07|15.67|14.07|15.6|14|0
1679967600000|2023-03-28 01:40:00|15.68|14.08|15.81|14.21|15.85|14.25|15.68|14.08|0
1679967900000|2023-03-28 01:45:00|15.82|14.22|15.81|14.21|15.85|14.25|15.78|14.18|0
1679968200000|2023-03-28 01:50:00|15.79|14.19|15.79|14.19|15.84|14.24|15.78|14.18|0
1679968500000|2023-03-28 01:55:00|15.81|14.21|15.83|14.23|15.85|14.25|15.76|14.16|0
1679968800000|2023-03-28 02:00:00|15.85|14.25|15.83|14.23|15.89|14.29|15.82|14.22|0
1679969100000|2023-03-28 02:05:00|15.85|14.25|15.85|14.25|15.86|14.26|15.79|14.19|0
1679969400000|2023-03-28 02:10:00|15.86|14.26|15.89|14.29|15.91|14.31|15.83|14.23|0
1679969700000|2023-03-28 02:15:00|15.9|14.3|15.86|14.26|15.92|14.32|15.83|14.23|0
1679970000000|2023-03-28 02:20:00|15.85|14.25|15.81|14.21|15.86|14.26|15.78|14.18|0
1679970300000|2023-03-28 02:25:00|15.82|14.22|15.81|14.21|15.83|14.23|15.78|14.18|0
1679970600000|2023-03-28 02:30:00|15.83|14.23|15.77|14.17|15.83|14.23|15.74|14.14|0
1679970900000|2023-03-28 02:35:00|15.75|14.15|15.79|14.19|15.8|14.2|15.75|14.15|0
1679971200000|2023-03-28 02:40:00|15.8|14.2|15.76|14.16|15.82|14.22|15.76|14.16|0
1679971500000|2023-03-28 02:45:00|15.78|14.18|15.73|14.13|15.79|14.19|15.72|14.12|0
1679971800000|2023-03-28 02:50:00|15.74|14.14|15.61|14.01|15.79|14.19|15.59|13.99|0
1679972100000|2023-03-28 02:55:00|15.63|14.03|15.63|14.03|15.72|14.12|15.58|13.98|0
1679972400000|2023-03-28 03:00:00|15.61|14.01|15.63|14.03|15.64|14.04|15.59|13.99|0
1679972700000|2023-03-28 03:05:00|15.61|14.01|15.57|13.97|15.63|14.03|15.55|13.95|0
1679973000000|2023-03-28 03:10:00|15.55|13.95|15.57|13.97|15.58|13.98|15.54|13.94|0
1679973300000|2023-03-28 03:15:00|15.55|13.95|15.59|13.99|15.6|14|15.55|13.95|0
1679973600000|2023-03-28 03:20:00|15.58|13.98|15.58|13.98|15.61|14.01|15.58|13.98|0
1679973900000|2023-03-28 03:25:00|15.57|13.97|15.58|13.98|15.59|13.99|15.57|13.97|0
1679974200000|2023-03-28 03:30:00|15.56|13.96|15.57|13.97|15.58|13.98|15.55|13.95|0
1679974500000|2023-03-28 03:35:00|15.59|13.99|15.59|13.99|15.6|14|15.56|13.96|0
1679974800000|2023-03-28 03:40:00|15.57|13.97|15.59|13.99|15.6|14|15.57|13.97|0
1679975100000|2023-03-28 03:45:00|15.6|14|15.57|13.97|15.6|14|15.56|13.96|0
1679975400000|2023-03-28 03:50:00|15.58|13.98|15.58|13.98|15.6|14|15.57|13.97|0
1679975700000|2023-03-28 03:55:00|15.57|13.97|15.58|13.98|15.61|14.01|15.57|13.97|0
1679976000000|2023-03-28 04:00:00|15.57|13.97|15.57|13.97|15.57|13.97|15.55|13.95|0
1679976300000|2023-03-28 04:05:00|15.58|13.98|15.58|13.98|15.58|13.98|15.55|13.95|0
1679976600000|2023-03-28 04:10:00|15.56|13.96|15.61|14.01|15.64|14.04|15.56|13.96|0
1679976900000|2023-03-28 04:15:00|15.59|13.99|15.59|13.99|15.61|14.01|15.58|13.98|0
1679977200000|2023-03-28 04:20:00|15.58|13.98|15.6|14|15.62|14.02|15.58|13.98|0
1679977500000|2023-03-28 04:25:00|15.62|14.02|15.6|14|15.62|14.02|15.59|13.99|0
1679977800000|2023-03-28 04:30:00|15.62|14.02|15.6|14|15.63|14.03|15.6|14|0
1679978100000|2023-03-28 04:35:00|15.62|14.02|15.64|14.04|15.66|14.06|15.6|14|0
1679978400000|2023-03-28 04:40:00|15.63|14.03|15.6|14|15.64|14.04|15.58|13.98|0
1679978700000|2023-03-28 04:45:00|15.61|14.01|15.6|14|15.61|14.01|15.6|14|0
1679979000000|2023-03-28 04:50:00|15.61|14.01|15.61|14.01|15.63|14.03|15.6|14|0
1679979300000|2023-03-28 04:55:00|15.6|14|15.61|14.01|15.62|14.02|15.59|13.99|0
1679979600000|2023-03-28 05:00:00|15.62|14.02|15.59|13.99|15.64|14.04|15.59|13.99|0
1679979900000|2023-03-28 05:05:00|15.61|14.01|15.61|14.01|15.64|14.04|15.59|13.99|0
1679980200000|2023-03-28 05:10:00|15.62|14.02|15.57|13.97|15.62|14.02|15.56|13.96|0
1679980500000|2023-03-28 05:15:00|15.56|13.96|15.67|14.07|15.68|14.08|15.56|13.96|0
1679980800000|2023-03-28 05:20:00|15.68|14.08|15.69|14.09|15.7|14.1|15.65|14.05|0
1679981100000|2023-03-28 05:25:00|15.67|14.07|15.66|14.06|15.73|14.13|15.66|14.06|0
1679981400000|2023-03-28 05:30:00|15.67|14.07|15.66|14.06|15.7|14.1|15.66|14.06|0
1679981700000|2023-03-28 05:35:00|15.64|14.04|15.64|14.04|15.69|14.09|15.64|14.04|0
1679982000000|2023-03-28 05:40:00|15.63|14.03|15.62|14.02|15.63|14.03|15.58|13.98|0
1679982300000|2023-03-28 05:45:00|15.61|14.01|15.59|13.99|15.64|14.04|15.58|13.98|0
1679982600000|2023-03-28 05:50:00|15.58|13.98|15.56|13.96|15.59|13.99|15.54|13.94|0
1679982900000|2023-03-28 05:55:00|15.57|13.97|15.56|13.96|15.61|14.01|15.56|13.96|0
1679983200000|2023-03-28 06:00:00|15.55|13.95|15.48|13.88|15.56|13.96|15.47|13.87|0
1679983500000|2023-03-28 06:05:00|15.42|13.95|15.29|13.84|15.42|13.95|15.27|13.82|0
1679983800000|2023-03-28 06:10:00|15.28|13.83|15.25|13.8|15.3|13.84|15.2|13.75|0
1679984100000|2023-03-28 06:15:00|15.22|13.77|15.3|13.84|15.31|13.86|15.22|13.77|0
1679984400000|2023-03-28 06:20:00|15.28|13.83|15.24|13.79|15.28|13.83|15.22|13.77|0
1679984700000|2023-03-28 06:25:00|15.25|13.8|15.21|13.76|15.27|13.81|15.18|13.74|0
1679985000000|2023-03-28 06:30:00|15.22|13.77|15.2|13.76|15.26|13.81|15.16|13.72|0
1679985300000|2023-03-28 06:35:00|15.19|13.74|15.17|13.73|15.22|13.77|15.13|13.69|0
1679985600000|2023-03-28 06:40:00|15.16|13.71|15.16|13.71|15.19|13.74|15.11|13.67|0
1679985900000|2023-03-28 06:45:00|15.17|13.72|15.15|13.71|15.2|13.75|15.1|13.66|0
1679986200000|2023-03-28 06:50:00|15.17|13.72|15.15|13.71|15.18|13.74|15.12|13.68|0
1679986500000|2023-03-28 06:55:00|15.18|13.74|15.16|13.72|15.22|13.77|15.12|13.68|0
1679986800000|2023-03-28 07:00:00|15.17|13.68|14.96|13.53|15.17|13.68|14.88|13.47|0
1679987100000|2023-03-28 07:05:00|14.97|13.55|15.06|13.63|15.12|13.68|14.94|13.52|0
1679987400000|2023-03-28 07:10:00|15.07|13.64|15.28|13.83|15.3|13.84|15.01|13.58|0
1679987700000|2023-03-28 07:15:00|15.27|13.81|15.28|13.83|15.36|13.89|15.22|13.77|0
1679988000000|2023-03-28 07:20:00|15.31|13.85|15.4|13.93|15.52|14.04|15.3|13.84|0
1679988300000|2023-03-28 07:25:00|15.41|13.95|15.41|13.94|15.48|14|15.38|13.91|0
1679988600000|2023-03-28 07:30:00|15.43|13.96|15.4|13.93|15.5|14.03|15.4|13.93|0
1679988900000|2023-03-28 07:35:00|15.41|13.94|15.23|13.78|15.41|13.94|15.23|13.78|0
1679989200000|2023-03-28 07:40:00|15.24|13.79|15.3|13.85|15.3|13.85|15.18|13.74|0
1679989500000|2023-03-28 07:45:00|15.29|13.83|15.39|13.93|15.39|13.93|15.24|13.79|0
1679989800000|2023-03-28 07:50:00|15.41|13.94|15.57|14.09|15.65|14.16|15.39|13.93|0
1679990100000|2023-03-28 07:55:00|15.56|14.08|15.68|14.19|15.76|14.26|15.48|14.01|0
1679990400000|2023-03-28 08:00:00|15.69|14.2|15.71|14.21|15.77|14.27|15.62|14.14|0
1679990700000|2023-03-28 08:05:00|15.72|14.23|15.6|14.11|15.75|14.25|15.57|14.09|0
1679991000000|2023-03-28 08:10:00|15.58|14.1|15.66|14.17|15.66|14.17|15.55|14.07|0
1679991300000|2023-03-28 08:15:00|15.64|14.15|15.66|14.17|15.73|14.23|15.6|14.11|0
1679991600000|2023-03-28 08:20:00|15.67|14.18|15.67|14.18|15.81|14.31|15.6|14.11|0
1679991900000|2023-03-28 08:25:00|15.66|14.17|15.72|14.22|15.72|14.22|15.64|14.15|0
1679992200000|2023-03-28 08:30:00|15.73|14.23|15.72|14.23|15.76|14.26|15.64|14.15|0
1679992500000|2023-03-28 08:35:00|15.73|14.22|15.84|14.33|15.84|14.33|15.71|14.22|0
1679992800000|2023-03-28 08:40:00|15.85|14.34|15.82|14.31|15.93|14.41|15.82|14.31|0
1679993100000|2023-03-28 08:45:00|15.84|14.33|15.91|14.4|15.93|14.41|15.76|14.26|0
1679993400000|2023-03-28 08:50:00|15.9|14.38|15.79|14.28|15.94|14.42|15.77|14.27|0
1679993700000|2023-03-28 08:55:00|15.8|14.3|15.86|14.35|15.86|14.35|15.71|14.21|0
1679994000000|2023-03-28 09:00:00|15.89|14.38|15.78|14.27|15.89|14.38|15.75|14.25|0
1679994300000|2023-03-28 09:05:00|15.77|14.28|15.86|14.35|15.87|14.36|15.74|14.24|0
1679994600000|2023-03-28 09:10:00|15.84|14.33|15.81|14.31|15.94|14.42|15.8|14.29|0
1679994900000|2023-03-28 09:15:00|15.8|14.3|15.75|14.25|15.84|14.33|15.72|14.22|0
1679995200000|2023-03-28 09:20:00|15.76|14.26|15.76|14.26|15.81|14.3|15.73|14.23|0
1679995500000|2023-03-28 09:25:00|15.78|14.27|15.78|14.27|15.82|14.32|15.78|14.27|0
1679995800000|2023-03-28 09:30:00|15.79|14.29|15.79|14.29|15.85|14.34|15.77|14.27|0
1679996100000|2023-03-28 09:35:00|15.77|14.27|15.9|14.38|15.91|14.4|15.74|14.24|0
1679996400000|2023-03-28 09:40:00|15.91|14.4|15.94|14.42|15.94|14.42|15.86|14.35|0
1679996700000|2023-03-28 09:45:00|16|14.48|16.03|14.51|16.1|14.56|15.99|14.47|0
1679997000000|2023-03-28 09:50:00|16.02|14.49|15.92|14.41|16.02|14.49|15.92|14.41|0
1679997300000|2023-03-28 09:55:00|15.91|14.39|16.05|14.52|16.06|14.53|15.91|14.39|0
1679997600000|2023-03-28 10:00:00|16.06|14.53|16|14.47|16.08|14.55|15.97|14.45|0
1679997900000|2023-03-28 10:05:00|16.01|14.49|16.09|14.56|16.14|14.6|15.98|14.46|0
1679998200000|2023-03-28 10:10:00|16.08|14.55|16.03|14.5|16.08|14.55|16|14.47|0
1679998500000|2023-03-28 10:15:00|16.01|14.51|15.99|14.47|16.04|14.51|15.96|14.44|0
1679998800000|2023-03-28 10:20:00|15.98|14.46|16.01|14.48|16.01|14.48|15.95|14.43|0
1679999100000|2023-03-28 10:25:00|16.02|14.5|16.04|14.51|16.1|14.57|15.99|14.47|0
1679999400000|2023-03-28 10:30:00|16.05|14.52|16.11|14.58|16.15|14.61|16.05|14.52|0
1679999700000|2023-03-28 10:35:00|16.13|14.59|16.11|14.58|16.15|14.61|16.1|14.56|0
1680000000000|2023-03-28 10:40:00|16.1|14.56|16.14|14.61|16.21|14.66|16.1|14.56|0
1680000300000|2023-03-28 10:45:00|16.16|14.62|16.24|14.69|16.27|14.72|16.14|14.61|0
1680000600000|2023-03-28 10:50:00|16.25|14.7|16.24|14.69|16.25|14.7|16.2|14.66|0
1680000900000|2023-03-28 10:55:00|16.25|14.7|16.12|14.59|16.25|14.7|16.12|14.59|0
1680001200000|2023-03-28 11:00:00|16.11|14.57|15.98|14.46|16.11|14.57|15.96|14.44|0
1680001500000|2023-03-28 11:05:00|16|14.47|16.09|14.56|16.15|14.61|15.96|14.44|0
1680001800000|2023-03-28 11:10:00|16.1|14.57|16.02|14.5|16.1|14.57|15.99|14.47|0
1680002100000|2023-03-28 11:15:00|16.04|14.51|15.87|14.36|16.07|14.54|15.87|14.36|0
1680002400000|2023-03-28 11:20:00|15.88|14.37|15.83|14.33|15.9|14.38|15.82|14.31|0
1680002700000|2023-03-28 11:25:00|15.82|14.31|15.74|14.24|15.82|14.31|15.7|14.21|0
1680003000000|2023-03-28 11:30:00|15.73|14.23|15.72|14.22|15.78|14.28|15.66|14.17|0
1680003300000|2023-03-28 11:35:00|15.71|14.21|15.72|14.22|15.74|14.24|15.69|14.2|0
1680003600000|2023-03-28 11:40:00|15.74|14.24|15.73|14.24|15.78|14.28|15.69|14.19|0
1680003900000|2023-03-28 11:45:00|15.75|14.25|15.63|14.14|15.77|14.26|15.63|14.14|0
1680004200000|2023-03-28 11:50:00|15.64|14.15|15.78|14.28|15.78|14.28|15.63|14.14|0
1680004500000|2023-03-28 11:55:00|15.76|14.26|15.84|14.33|15.84|14.33|15.75|14.25|0
1680004800000|2023-03-28 12:00:00|15.82|14.32|15.91|14.4|15.95|14.43|15.79|14.29|0
1680005100000|2023-03-28 12:05:00|15.9|14.39|15.87|14.36|15.96|14.44|15.84|14.33|0
1680005400000|2023-03-28 12:10:00|15.88|14.37|15.76|14.26|15.88|14.37|15.76|14.26|0
1680005700000|2023-03-28 12:15:00|15.74|14.24|15.85|14.34|15.91|14.4|15.71|14.21|0
1680006000000|2023-03-28 12:20:00|15.83|14.32|15.85|14.34|15.91|14.39|15.8|14.3|0
1680006300000|2023-03-28 12:25:00|15.86|14.35|16|14.48|16.03|14.51|15.85|14.34|0
1680006600000|2023-03-28 12:30:00|16.02|14.49|16.17|14.63|16.19|14.65|15.97|14.45|0
1680006900000|2023-03-28 12:35:00|16.19|14.65|16.23|14.69|16.3|14.75|16.17|14.63|0
1680007200000|2023-03-28 12:40:00|16.22|14.67|16.28|14.73|16.36|14.8|16.2|14.66|0
1680007500000|2023-03-28 12:45:00|16.31|14.76|16.23|14.69|16.34|14.79|16.17|14.63|0
1680007800000|2023-03-28 12:50:00|16.25|14.7|16.29|14.74|16.33|14.77|16.18|14.64|0
1680008100000|2023-03-28 12:55:00|16.31|14.76|16.23|14.68|16.31|14.76|16.21|14.67|0
1680008400000|2023-03-28 13:00:00|16.21|14.67|16.12|14.58|16.26|14.71|16.09|14.55|0
1680008700000|2023-03-28 13:05:00|16.13|14.6|16.08|14.55|16.18|14.64|16.07|14.54|0
1680009000000|2023-03-28 13:10:00|16.1|14.57|16.24|14.69|16.3|14.75|16.08|14.55|0
1680009300000|2023-03-28 13:15:00|16.22|14.68|16.22|14.68|16.25|14.71|16.16|14.62|0
1680009600000|2023-03-28 13:20:00|16.21|14.66|16.21|14.66|16.29|14.73|16.19|14.65|0
1680009900000|2023-03-28 13:25:00|16.22|14.68|16.08|14.55|16.32|14.76|16.06|14.53|0
1680010200000|2023-03-28 13:30:00|16.09|14.56|16.17|14.63|16.48|14.91|15.97|14.45|0
1680010500000|2023-03-28 13:35:00|16.16|14.62|16.12|14.59|16.31|14.76|16.06|14.53|0
1680010800000|2023-03-28 13:40:00|16.14|14.6|15.86|14.35|16.14|14.6|15.78|14.28|0
1680011100000|2023-03-28 13:45:00|15.84|14.33|15.76|14.26|15.93|14.42|15.64|14.15|0
1680011400000|2023-03-28 13:50:00|15.74|14.25|15.6|14.12|15.95|14.43|15.6|14.12|0
1680011700000|2023-03-28 13:55:00|15.59|14.1|15.9|14.38|15.99|14.47|15.59|14.1|0
1680012000000|2023-03-28 14:00:00|15.91|14.4|15.73|14.23|16.13|14.6|15.63|14.14|0
1680012300000|2023-03-28 14:05:00|15.72|14.21|15.52|14.04|15.75|14.25|15.45|13.98|0
1680012600000|2023-03-28 14:10:00|15.49|14.02|15.45|13.98|15.54|14.06|15.34|13.88|0
1680012900000|2023-03-28 14:15:00|15.44|13.97|14.97|13.55|15.49|14.02|14.88|13.47|0
1680013200000|2023-03-28 14:20:00|14.96|13.53|15.17|13.72|15.24|13.79|14.91|13.49|0
1680013500000|2023-03-28 14:25:00|15.18|13.74|15.2|13.75|15.36|13.9|15.12|13.68|0
1680013800000|2023-03-28 14:30:00|15.18|13.74|16|14.48|16.02|14.49|15.18|13.74|0
1680014100000|2023-03-28 14:35:00|16.02|14.49|15.86|14.35|16.02|14.49|15.73|14.23|0
1680014400000|2023-03-28 14:40:00|15.84|14.33|15.86|14.35|15.97|14.45|15.78|14.28|0
1680014700000|2023-03-28 14:45:00|15.87|14.36|15.7|14.2|15.87|14.36|15.67|14.18|0
1680015000000|2023-03-28 14:50:00|15.71|14.22|15.82|14.32|15.84|14.33|15.67|14.18|0
1680015300000|2023-03-28 14:55:00|15.84|14.33|15.87|14.36|15.95|14.43|15.71|14.22|0
1680015600000|2023-03-28 15:00:00|15.85|14.34|15.57|14.09|15.9|14.39|15.48|14|0
1680015900000|2023-03-28 15:05:00|15.52|14.05|15.58|14.1|15.58|14.1|15.42|13.95|0
1680016200000|2023-03-28 15:10:00|15.63|14.14|15.47|14|15.68|14.18|15.47|14|0
1680016500000|2023-03-28 15:15:00|15.46|13.99|15.35|13.89|15.46|13.99|15.29|13.83|0
1680016800000|2023-03-28 15:20:00|15.36|13.9|15.35|13.89|15.43|13.96|15.2|13.75|0
1680017100000|2023-03-28 15:25:00|15.32|13.86|15.22|13.77|15.42|13.96|15.16|13.72|0
1680017400000|2023-03-28 15:30:00|15.24|13.79|15.22|13.77|15.27|13.82|15.09|13.65|0
1680017700000|2023-03-28 15:35:00|15.24|13.79|15.04|13.61|15.28|13.83|15|13.57|0
1680018000000|2023-03-28 15:40:00|15.03|13.59|14.95|13.52|15.19|13.74|14.95|13.52|0
1680018300000|2023-03-28 15:45:00|14.93|13.51|15.05|13.62|15.1|13.66|14.87|13.46|0
1680018600000|2023-03-28 15:50:00|15.07|13.63|14.89|13.47|15.07|13.63|14.87|13.46|0
1680018900000|2023-03-28 15:55:00|14.9|13.48|14.84|13.43|14.95|13.52|14.84|13.43|0
1680019200000|2023-03-28 16:00:00|14.82|13.41|14.93|13.51|14.94|13.52|14.78|13.37|0
1680019500000|2023-03-28 16:05:00|14.94|13.52|15.03|13.6|15.05|13.61|14.93|13.51|0
1680019800000|2023-03-28 16:10:00|15.02|13.59|15.05|13.61|15.18|13.74|14.99|13.56|0
1680020100000|2023-03-28 16:15:00|15.03|13.6|15.21|13.76|15.33|13.87|14.98|13.56|0
1680020400000|2023-03-28 16:20:00|15.2|13.75|15.16|13.72|15.26|13.8|15.07|13.64|0
1680020700000|2023-03-28 16:25:00|15.15|13.71|15.24|13.79|15.27|13.82|15.13|13.69|0
1680021000000|2023-03-28 16:30:00|15.22|13.77|15.24|13.79|15.41|13.94|15.21|13.76|0
1680021300000|2023-03-28 16:35:00|15.25|13.8|15.17|13.73|15.25|13.8|15.14|13.7|0
1680021600000|2023-03-28 16:40:00|15.16|13.72|15.14|13.7|15.3|13.84|15.08|13.65|0
1680021900000|2023-03-28 16:45:00|15.13|13.69|15.16|13.71|15.22|13.77|15.07|13.63|0
1680022200000|2023-03-28 16:50:00|15.17|13.73|15.26|13.81|15.34|13.88|15.17|13.73|0
1680022500000|2023-03-28 16:55:00|15.29|13.84|15.26|13.81|15.35|13.89|15.26|13.81|0
1680022800000|2023-03-28 17:00:00|15.21|13.77|15.44|13.97|15.44|13.97|15.15|13.71|0
1680023100000|2023-03-28 17:05:00|15.49|14.01|15.47|14|15.53|14.06|15.33|13.87|0
1680023400000|2023-03-28 17:10:00|15.46|13.98|15.5|14.03|15.58|14.1|15.35|13.89|0
1680023700000|2023-03-28 17:15:00|15.53|14.05|15.38|13.91|15.6|14.11|15.38|13.91|0
1680024000000|2023-03-28 17:20:00|15.39|13.93|15.51|14.04|15.53|14.05|15.39|13.93|0
1680024300000|2023-03-28 17:25:00|15.53|14.05|15.51|14.04|15.58|14.09|15.48|14.01|0
1680024600000|2023-03-28 17:30:00|15.53|14.05|15.84|14.33|15.84|14.33|15.42|13.95|0
1680024900000|2023-03-28 17:35:00|15.86|14.35|15.92|14.4|15.93|14.42|15.78|14.27|0
1680025200000|2023-03-28 17:40:00|15.93|14.42|15.92|14.4|15.98|14.46|15.87|14.36|0
1680025500000|2023-03-28 17:45:00|15.93|14.42|16.65|15.07|16.74|15.14|15.51|14.03|0
1680025800000|2023-03-28 17:50:00|16.64|15.05|16.77|15.17|16.78|15.18|16.64|15.05|0
1680026100000|2023-03-28 17:55:00|16.75|15.15|16.9|15.29|17|15.38|16.73|15.14|0
1680026400000|2023-03-28 18:00:00|16.95|15.33|16.65|15.06|16.96|15.35|16.65|15.06|0
1680026700000|2023-03-28 18:05:00|16.66|15.08|16.71|15.12|16.78|15.18|16.63|15.05|0
1680027000000|2023-03-28 18:10:00|16.73|15.14|16.69|15.1|16.81|15.21|16.66|15.08|0
1680027300000|2023-03-28 18:15:00|16.66|15.07|16.58|15|16.66|15.07|16.55|14.97|0
1680027600000|2023-03-28 18:20:00|16.56|14.98|16.71|15.12|16.72|15.13|16.46|14.9|0
1680027900000|2023-03-28 18:25:00|16.72|15.13|16.58|15|16.72|15.13|16.53|14.95|0
1680028200000|2023-03-28 18:30:00|16.56|14.98|16.75|15.16|16.77|15.17|16.56|14.98|0
1680028500000|2023-03-28 18:35:00|16.74|15.14|16.6|15.02|16.74|15.14|16.54|14.96|0
1680028800000|2023-03-28 18:40:00|16.59|15.01|16.39|14.83|16.59|15.01|16.38|14.82|0
1680029100000|2023-03-28 18:45:00|16.36|14.8|15.63|14.14|16.38|14.82|15.5|14.02|0
1680029400000|2023-03-28 18:50:00|15.64|14.15|15.62|14.13|15.65|14.16|15.53|14.05|0
1680029700000|2023-03-28 18:55:00|15.6|14.12|15.54|14.06|15.67|14.17|15.52|14.05|0
1680030000000|2023-03-28 19:00:00|15.52|14.05|15.48|14|15.52|14.05|15.35|13.89|0
1680030300000|2023-03-28 19:05:00|15.46|13.99|15.35|13.89|15.48|14|15.29|13.83|0
1680030600000|2023-03-28 19:10:00|15.29|13.83|15.41|13.94|15.47|14|15.24|13.79|0
1680030900000|2023-03-28 19:15:00|15.4|13.93|15.49|14.01|15.55|14.07|15.33|13.87|0
1680031200000|2023-03-28 19:20:00|15.47|14|15.5|14.02|15.53|14.05|15.36|13.9|0
1680031500000|2023-03-28 19:25:00|15.49|14.01|15.61|14.12|15.69|14.19|15.41|13.94|0
1680031800000|2023-03-28 19:30:00|15.64|14.15|15.48|14.01|15.8|14.29|15.45|13.98|0
1680032100000|2023-03-28 19:35:00|15.45|13.98|15.39|13.92|15.53|14.05|15.28|13.83|0
1680032400000|2023-03-28 19:40:00|15.37|13.91|15.43|13.96|15.45|13.98|15.33|13.87|0
1680032700000|2023-03-28 19:45:00|15.46|13.99|15.39|13.92|15.59|14.1|15.37|13.91|0
1680033000000|2023-03-28 19:50:00|15.28|13.82|15.11|13.67|15.35|13.89|14.96|13.53|0
1680033300000|2023-03-28 19:55:00|15.17|13.72|14.97|13.55|15.2|13.75|14.94|13.52|0
1680033600000|2023-03-28 20:00:00|14.94|13.52|14.67|13.27|14.94|13.52|14.62|13.22|0
1680033900000|2023-03-28 20:05:00|14.66|13.26|14.7|13.3|14.72|13.31|14.66|13.26|0
1680034200000|2023-03-28 20:10:00|14.71|13.31|14.79|13.38|14.79|13.38|14.71|13.31|0
1680034500000|2023-03-28 20:15:00|14.88|13.28|14.8|13.2|14.88|13.28|14.78|13.18|0
1680034800000|2023-03-28 20:20:00|14.78|13.18|14.78|13.18|14.81|13.21|14.78|13.18|0
1680035100000|2023-03-28 20:25:00|14.8|13.2|14.78|13.18|14.8|13.2|14.77|13.17|0
1680035400000|2023-03-28 20:30:00|14.77|13.17|14.74|13.14|14.77|13.17|14.72|13.12|0
1680035700000|2023-03-28 20:35:00|14.75|13.15|14.76|13.16|14.81|13.21|14.75|13.15|0
1680036000000|2023-03-28 20:40:00|14.78|13.18|14.76|13.16|14.79|13.19|14.75|13.15|0
1680036300000|2023-03-28 20:45:00|14.78|13.18|14.8|13.2|14.8|13.2|14.77|13.17|0
1680036600000|2023-03-28 20:50:00|14.79|13.19|14.79|13.19|14.79|13.19|14.77|13.17|0
1680036900000|2023-03-28 20:55:00|14.77|13.17|14.75|13.15|14.77|13.17|14.73|13.13|0
1680037200000|2023-03-28 21:00:00|14.76|13.16|14.26|12.66|14.76|13.16|13.65|12.05|0
1680037500000|2023-03-28 21:05:00|14.25|12.65|14.21|12.61|14.26|12.66|14.21|12.61|0
1680037800000|2023-03-28 21:10:00|14.23|12.63|14.24|12.64|14.25|12.65|14.21|12.61|0
1680038100000|2023-03-28 21:15:00|14.23|12.63|14.23|12.63|14.24|12.64|14.23|12.63|0
1680038400000|2023-03-28 21:20:00|14.24|12.64|14.23|12.63|14.25|12.65|14.22|12.62|0
1680038700000|2023-03-28 21:25:00|14.24|12.64|14.21|12.61|14.25|12.65|14.21|12.61|0
1680039000000|2023-03-28 21:30:00|14.23|12.63|14.22|12.62|14.23|12.63|14.21|12.61|0
1680039300000|2023-03-28 21:35:00|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1680039600000|2023-03-28 21:40:00|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1680039900000|2023-03-28 21:45:00|14.23|12.63|14.22|12.62|14.23|12.63|14.22|12.62|0
1680040200000|2023-03-28 21:50:00|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1680040500000|2023-03-28 21:55:00|14.25|12.65|14.23|12.63|14.25|12.65|14.23|12.63|0
1680040800000|2023-03-28 22:00:00|14.22|12.62|14.28|12.68|14.28|12.68|14.22|12.62|0
1680041100000|2023-03-28 22:05:00|14.25|12.65|14.19|12.59|14.25|12.65|14.19|12.59|0
1680041400000|2023-03-28 22:10:00|14.18|12.58|14.18|12.58|14.18|12.58|14.15|12.55|0
1680041700000|2023-03-28 22:15:00|14.16|12.56|14.19|12.59|14.2|12.6|14.14|12.54|0
1680042000000|2023-03-28 22:20:00|14.2|12.6|14.16|12.56|14.2|12.6|14.15|12.55|0
1680042300000|2023-03-28 22:25:00|14.15|12.55|14.15|12.55|14.17|12.57|14.13|12.53|0
1680042600000|2023-03-28 22:30:00|14.13|12.53|14.16|12.56|14.16|12.56|14.13|12.53|0
1680042900000|2023-03-28 22:35:00|14.17|12.57|14.18|12.58|14.18|12.58|14.16|12.56|0
1680043200000|2023-03-28 22:40:00|14.2|12.6|14.22|12.62|14.22|12.62|14.2|12.6|0
1680043500000|2023-03-28 22:45:00|14.21|12.61|14.19|12.59|14.22|12.62|14.19|12.59|0
1680043800000|2023-03-28 22:50:00|14.18|12.58|14.21|12.61|14.24|12.64|14.18|12.58|0
1680044100000|2023-03-28 22:55:00|14.22|12.62|14.21|12.61|14.22|12.62|14.19|12.59|0
1680044400000|2023-03-28 23:00:00|14.2|12.6|14.18|12.58|14.21|12.61|14.18|12.58|0
1680044700000|2023-03-28 23:05:00|14.19|12.59|14.15|12.55|14.19|12.59|14.11|12.51|0
1680045000000|2023-03-28 23:10:00|14.16|12.56|14.16|12.56|14.19|12.59|14.15|12.55|0
1680045300000|2023-03-28 23:15:00|14.15|12.55|14.09|12.49|14.16|12.56|14.09|12.49|0
1680045600000|2023-03-28 23:20:00|14.1|12.5|14.12|12.52|14.12|12.52|14.09|12.49|0
1680045900000|2023-03-28 23:25:00|14.1|12.5|14.14|12.54|14.14|12.54|14.1|12.5|0
1680046200000|2023-03-28 23:30:00|14.13|12.53|14.11|12.51|14.14|12.54|14.11|12.51|0
1680046500000|2023-03-28 23:35:00|14.1|12.5|14.09|12.49|14.11|12.51|14.09|12.49|0
1680046800000|2023-03-28 23:40:00|14.1|12.5|14.06|12.46|14.11|12.51|14.06|12.46|0
1680047100000|2023-03-28 23:45:00|14.04|12.44|14|12.4|14.07|12.47|13.98|12.38|0
1680047400000|2023-03-28 23:50:00|13.99|12.39|13.97|12.37|14.02|12.42|13.96|12.36|0
1680047700000|2023-03-28 23:55:00|13.96|12.36|13.97|12.37|14|12.4|13.95|12.35|0
1680048000000|2023-03-29 00:00:00|13.99|12.39|13.97|12.37|14|12.4|13.95|12.35|0
1680048300000|2023-03-29 00:05:00|13.96|12.36|13.88|12.28|14|12.4|13.86|12.26|0
1680048600000|2023-03-29 00:10:00|13.86|12.26|13.82|12.22|13.89|12.29|13.82|12.22|0
1680048900000|2023-03-29 00:15:00|13.83|12.23|13.89|12.29|13.9|12.3|13.83|12.23|0
1680049200000|2023-03-29 00:20:00|13.9|12.3|13.87|12.27|13.9|12.3|13.86|12.26|0
1680049500000|2023-03-29 00:25:00|13.9|12.3|13.87|12.27|13.9|12.3|13.84|12.24|0
1680049800000|2023-03-29 00:30:00|13.86|12.26|13.86|12.26|13.88|12.28|13.79|12.19|0
1680050100000|2023-03-29 00:35:00|13.84|12.24|13.85|12.25|13.86|12.26|13.83|12.23|0
1680050400000|2023-03-29 00:40:00|13.87|12.27|13.81|12.21|13.87|12.27|13.81|12.21|0
1680050700000|2023-03-29 00:45:00|13.8|12.2|13.73|12.13|13.83|12.23|13.72|12.12|0
1680051000000|2023-03-29 00:50:00|13.75|12.15|13.73|12.13|13.76|12.16|13.72|12.12|0
1680051300000|2023-03-29 00:55:00|13.74|12.14|13.73|12.13|13.74|12.14|13.69|12.09|0
1680051600000|2023-03-29 01:00:00|13.72|12.12|13.74|12.14|13.74|12.14|13.7|12.1|0
1680051900000|2023-03-29 01:05:00|13.73|12.13|13.71|12.11|13.73|12.13|13.69|12.09|0
1680052200000|2023-03-29 01:10:00|13.7|12.1|13.71|12.11|13.74|12.14|13.7|12.1|0
1680052500000|2023-03-29 01:15:00|13.7|12.1|13.66|12.06|13.71|12.11|13.65|12.05|0
1680052800000|2023-03-29 01:20:00|13.67|12.07|13.64|12.04|13.67|12.07|13.64|12.04|0
1680053100000|2023-03-29 01:25:00|13.66|12.06|13.59|11.99|13.66|12.06|13.58|11.98|0
1680053400000|2023-03-29 01:30:00|13.58|11.98|13.63|12.03|13.64|12.04|13.58|11.98|0
1680053700000|2023-03-29 01:35:00|13.62|12.02|13.65|12.05|13.67|12.07|13.62|12.02|0
1680054000000|2023-03-29 01:40:00|13.64|12.04|13.68|12.08|13.71|12.11|13.64|12.04|0
1680054300000|2023-03-29 01:45:00|13.67|12.07|13.68|12.08|13.69|12.09|13.67|12.07|0
1680054600000|2023-03-29 01:50:00|13.67|12.07|13.69|12.09|13.69|12.09|13.66|12.06|0
1680054900000|2023-03-29 01:55:00|13.68|12.08|13.67|12.07|13.69|12.09|13.67|12.07|0
1680055200000|2023-03-29 02:00:00|13.66|12.06|13.69|12.09|13.69|12.09|13.63|12.03|0
1680055500000|2023-03-29 02:05:00|13.68|12.08|13.69|12.09|13.7|12.1|13.67|12.07|0
1680055800000|2023-03-29 02:10:00|13.67|12.07|13.68|12.08|13.7|12.1|13.67|12.07|0
1680056100000|2023-03-29 02:15:00|13.67|12.07|13.68|12.08|13.71|12.11|13.67|12.07|0
1680056400000|2023-03-29 02:20:00|13.7|12.1|13.69|12.09|13.71|12.11|13.68|12.08|0
1680056700000|2023-03-29 02:25:00|13.68|12.08|13.68|12.08|13.69|12.09|13.65|12.05|0
1680057000000|2023-03-29 02:30:00|13.67|12.07|13.65|12.05|13.69|12.09|13.65|12.05|0
1680057300000|2023-03-29 02:35:00|13.67|12.07|13.66|12.06|13.69|12.09|13.65|12.05|0
1680057600000|2023-03-29 02:40:00|13.65|12.05|13.64|12.04|13.66|12.06|13.64|12.04|0
1680057900000|2023-03-29 02:45:00|13.63|12.03|13.57|11.97|13.64|12.04|13.56|11.96|0
1680058200000|2023-03-29 02:50:00|13.58|11.98|13.61|12.01|13.61|12.01|13.58|11.98|0
1680058500000|2023-03-29 02:55:00|13.62|12.02|13.62|12.02|13.63|12.03|13.61|12.01|0
1680058800000|2023-03-29 03:00:00|13.61|12.01|13.61|12.01|13.62|12.02|13.59|11.99|0
1680059100000|2023-03-29 03:05:00|13.62|12.02|13.62|12.02|13.62|12.02|13.6|12|0
1680059400000|2023-03-29 03:10:00|13.63|12.03|13.66|12.06|13.66|12.06|13.63|12.03|0
1680059700000|2023-03-29 03:15:00|13.64|12.04|13.65|12.05|13.66|12.06|13.64|12.04|0
1680060000000|2023-03-29 03:20:00|13.64|12.04|13.69|12.09|13.71|12.11|13.64|12.04|0
1680060300000|2023-03-29 03:25:00|13.68|12.08|13.65|12.05|13.68|12.08|13.63|12.03|0
1680060600000|2023-03-29 03:30:00|13.64|12.04|13.62|12.02|13.66|12.06|13.62|12.02|0
1680060900000|2023-03-29 03:35:00|13.61|12.01|13.58|11.98|13.61|12.01|13.58|11.98|0
1680061200000|2023-03-29 03:40:00|13.57|11.97|13.57|11.97|13.6|12|13.57|11.97|0
1680061500000|2023-03-29 03:45:00|13.58|11.98|13.59|11.99|13.59|11.99|13.57|11.97|0
1680061800000|2023-03-29 03:50:00|13.61|12.01|13.57|11.97|13.61|12.01|13.57|11.97|0
1680062100000|2023-03-29 03:55:00|13.55|11.95|13.55|11.95|13.57|11.97|13.54|11.94|0
1680062400000|2023-03-29 04:00:00|13.54|11.94|13.55|11.95|13.58|11.98|13.54|11.94|0
1680062700000|2023-03-29 04:05:00|13.54|11.94|13.55|11.95|13.56|11.96|13.54|11.94|0
1680063000000|2023-03-29 04:10:00|13.56|11.96|13.51|11.91|13.56|11.96|13.5|11.9|0
1680063300000|2023-03-29 04:15:00|13.52|11.92|13.51|11.91|13.52|11.92|13.48|11.88|0
1680063600000|2023-03-29 04:20:00|13.49|11.89|13.48|11.88|13.49|11.89|13.47|11.87|0
1680063900000|2023-03-29 04:25:00|13.49|11.89|13.47|11.87|13.51|11.91|13.47|11.87|0
1680064200000|2023-03-29 04:30:00|13.48|11.88|13.41|11.81|13.48|11.88|13.4|11.8|0
1680064500000|2023-03-29 04:35:00|13.4|11.8|13.44|11.84|13.44|11.84|13.39|11.79|0
1680064800000|2023-03-29 04:40:00|13.43|11.83|13.38|11.78|13.43|11.83|13.38|11.78|0
1680065100000|2023-03-29 04:45:00|13.4|11.8|13.38|11.78|13.4|11.8|13.37|11.77|0
1680065400000|2023-03-29 04:50:00|13.37|11.77|13.38|11.78|13.39|11.79|13.37|11.77|0
1680065700000|2023-03-29 04:55:00|13.37|11.77|13.39|11.79|13.42|11.82|13.37|11.77|0
1680066000000|2023-03-29 05:00:00|13.38|11.78|13.35|11.75|13.39|11.79|13.31|11.71|0
1680066300000|2023-03-29 05:05:00|13.34|11.74|13.35|11.75|13.37|11.77|13.33|11.73|0
1680066600000|2023-03-29 05:10:00|13.36|11.76|13.38|11.78|13.39|11.79|13.36|11.76|0
1680066900000|2023-03-29 05:15:00|13.39|11.79|13.37|11.77|13.39|11.79|13.36|11.76|0
1680067200000|2023-03-29 05:20:00|13.39|11.79|13.33|11.73|13.39|11.79|13.33|11.73|0
1680067500000|2023-03-29 05:25:00|13.35|11.75|13.4|11.8|13.4|11.8|13.33|11.73|0
1680067800000|2023-03-29 05:30:00|13.41|11.81|13.37|11.77|13.42|11.82|13.36|11.76|0
1680068100000|2023-03-29 05:35:00|13.36|11.76|13.38|11.78|13.38|11.78|13.34|11.74|0
1680068400000|2023-03-29 05:40:00|13.37|11.77|13.3|11.7|13.38|11.78|13.29|11.69|0
1680068700000|2023-03-29 05:45:00|13.29|11.69|13.3|11.7|13.32|11.72|13.28|11.68|0
1680069000000|2023-03-29 05:50:00|13.29|11.69|13.06|11.46|13.3|11.7|13.06|11.46|0
1680069300000|2023-03-29 05:55:00|13.07|11.47|12.93|11.33|13.07|11.47|12.93|11.33|0
1680069600000|2023-03-29 06:00:00|12.94|11.34|13.02|11.42|13.08|11.48|12.94|11.34|0
1680069900000|2023-03-29 06:05:00|12.93|11.53|12.92|11.52|12.98|11.58|12.92|11.52|0
1680070200000|2023-03-29 06:10:00|12.93|11.53|12.97|11.57|12.97|11.57|12.92|11.52|0
1680070500000|2023-03-29 06:15:00|12.98|11.58|12.98|11.58|12.98|11.58|12.94|11.54|0
1680070800000|2023-03-29 06:20:00|12.99|11.59|13.04|11.64|13.07|11.67|12.99|11.59|0
1680071100000|2023-03-29 06:25:00|13.03|11.63|12.96|11.56|13.05|11.65|12.95|11.55|0
1680071400000|2023-03-29 06:30:00|12.95|11.55|12.9|11.5|12.95|11.55|12.87|11.47|0
1680071700000|2023-03-29 06:35:00|12.91|11.51|12.97|11.57|12.97|11.57|12.9|11.5|0
1680072000000|2023-03-29 06:40:00|12.96|11.56|12.95|11.55|12.96|11.56|12.92|11.52|0
1680072300000|2023-03-29 06:45:00|12.93|11.53|12.95|11.55|12.97|11.57|12.93|11.53|0
1680072600000|2023-03-29 06:50:00|12.96|11.56|12.94|11.54|12.97|11.57|12.91|11.51|0
1680072900000|2023-03-29 06:55:00|12.96|11.56|12.88|11.48|12.96|11.56|12.84|11.44|0
1680073200000|2023-03-29 07:00:00|12.87|11.47|12.77|11.37|12.87|11.47|12.64|11.24|0
1680073500000|2023-03-29 07:05:00|12.76|11.36|12.74|11.34|12.83|11.43|12.67|11.27|0
1680073800000|2023-03-29 07:10:00|12.73|11.33|12.83|11.43|12.88|11.48|12.7|11.3|0
1680074100000|2023-03-29 07:15:00|12.81|11.41|12.8|11.4|12.82|11.42|12.74|11.34|0
1680074400000|2023-03-29 07:20:00|12.82|11.42|12.63|11.23|13.39|11.99|12.6|11.2|0
1680074700000|2023-03-29 07:25:00|12.65|11.25|12.5|11.1|12.65|11.25|12.48|11.08|0
1680075000000|2023-03-29 07:30:00|12.47|11.07|12.51|11.11|12.53|11.13|12.42|11.02|0
1680075300000|2023-03-29 07:35:00|12.52|11.12|12.54|11.14|12.58|11.18|12.49|11.09|0
1680075600000|2023-03-29 07:40:00|12.53|11.13|12.57|11.17|12.58|11.18|12.51|11.11|0
1680075900000|2023-03-29 07:45:00|12.55|11.15|12.48|11.08|12.55|11.15|12.47|11.07|0
1680076200000|2023-03-29 07:50:00|12.49|11.09|12.49|11.09|12.54|11.14|12.45|11.05|0
1680076500000|2023-03-29 07:55:00|12.48|11.08|12.5|11.1|12.51|11.11|12.44|11.04|0
1680076800000|2023-03-29 08:00:00|12.46|11.06|12.64|11.24|12.65|11.25|12.46|11.06|0
1680077100000|2023-03-29 08:05:00|12.62|11.22|12.57|11.17|12.66|11.26|12.56|11.16|0
1680077400000|2023-03-29 08:10:00|12.56|11.16|12.5|11.1|12.58|11.18|12.5|11.1|0
1680077700000|2023-03-29 08:15:00|12.51|11.11|12.48|11.08|12.52|11.12|12.44|11.04|0
1680078000000|2023-03-29 08:20:00|12.47|11.07|12.43|11.03|12.51|11.11|12.43|11.03|0
1680078300000|2023-03-29 08:25:00|12.42|11.02|12.41|11.01|12.43|11.03|12.41|11.01|0
1680078600000|2023-03-29 08:30:00|12.38|10.98|12.45|11.05|12.48|11.08|12.32|10.92|0
1680078900000|2023-03-29 08:35:00|12.44|11.04|12.44|11.04|12.45|11.05|12.4|11|0
1680079200000|2023-03-29 08:40:00|12.45|11.05|12.55|11.15|12.58|11.18|12.45|11.05|0
1680079500000|2023-03-29 08:45:00|12.53|11.13|12.57|11.17|12.58|11.18|12.52|11.12|0
1680079800000|2023-03-29 08:50:00|12.58|11.18|12.57|11.17|12.61|11.21|12.56|11.16|0
1680080100000|2023-03-29 08:55:00|12.56|11.16|12.49|11.09|12.58|11.18|12.49|11.09|0
1680080400000|2023-03-29 09:00:00|12.48|11.08|12.47|11.07|12.52|11.12|12.46|11.06|0
1680080700000|2023-03-29 09:05:00|12.46|11.06|12.35|10.95|12.48|11.08|12.35|10.95|0
1680081000000|2023-03-29 09:10:00|12.33|10.93|12.4|11|12.4|11|12.33|10.93|0
1680081300000|2023-03-29 09:15:00|12.42|11.02|12.43|11.03|12.43|11.03|12.38|10.98|0
1680081600000|2023-03-29 09:20:00|12.44|11.04|12.43|11.03|12.44|11.04|12.41|11.01|0
1680081900000|2023-03-29 09:25:00|12.41|11.01|12.4|11|12.41|11.01|12.37|10.97|0
1680082200000|2023-03-29 09:30:00|12.39|10.99|12.39|10.99|12.44|11.04|12.38|10.98|0
1680082500000|2023-03-29 09:35:00|12.38|10.98|12.39|10.99|12.41|11.01|12.36|10.96|0
1680082800000|2023-03-29 09:40:00|12.37|10.97|12.4|11|12.42|11.02|12.36|10.96|0
1680083100000|2023-03-29 09:45:00|12.41|11.01|12.36|10.96|12.41|11.01|12.35|10.95|0
1680083400000|2023-03-29 09:50:00|12.35|10.95|12.35|10.95|12.36|10.96|12.34|10.94|0
1680083700000|2023-03-29 09:55:00|12.33|10.93|12.3|10.9|12.35|10.95|12.26|10.86|0
1680084000000|2023-03-29 10:00:00|12.29|10.89|12.36|10.96|12.37|10.97|12.29|10.89|0
1680084300000|2023-03-29 10:05:00|12.38|10.98|12.42|11.02|12.42|11.02|12.37|10.97|0
1680084600000|2023-03-29 10:10:00|12.4|11|12.39|10.99|12.43|11.03|12.38|10.98|0
1680084900000|2023-03-29 10:15:00|12.4|11|12.44|11.04|12.45|11.05|12.4|11|0
1680085200000|2023-03-29 10:20:00|12.45|11.05|12.49|11.09|12.5|11.1|12.45|11.05|0
1680085500000|2023-03-29 10:25:00|12.47|11.07|12.4|11|12.47|11.07|12.38|10.98|0
1680085800000|2023-03-29 10:30:00|12.39|10.99|12.42|11.02|12.43|11.03|12.39|10.99|0
1680086100000|2023-03-29 10:35:00|12.43|11.03|12.42|11.02|12.46|11.06|12.42|11.02|0
1680086400000|2023-03-29 10:40:00|12.41|11.01|12.42|11.02|12.44|11.04|12.41|11.01|0
1680086700000|2023-03-29 10:45:00|12.43|11.03|12.39|10.99|12.46|11.06|12.39|10.99|0
1680087000000|2023-03-29 10:50:00|12.42|11.02|12.43|11.03|12.45|11.05|12.4|11|0
1680087300000|2023-03-29 10:55:00|12.44|11.04|12.45|11.05|12.47|11.07|12.4|11|0
1680087600000|2023-03-29 11:00:00|12.46|11.06|12.4|11|12.48|11.08|12.4|11|0
1680087900000|2023-03-29 11:05:00|12.41|11.01|12.5|11.1|12.51|11.11|12.38|10.98|0
1680088200000|2023-03-29 11:10:00|12.49|11.09|12.57|11.17|12.57|11.17|12.46|11.06|0
1680088500000|2023-03-29 11:15:00|12.56|11.16|12.51|11.11|12.58|11.18|12.47|11.07|0
1680088800000|2023-03-29 11:20:00|12.5|11.1|12.42|11.02|12.51|11.11|12.42|11.02|0
1680089100000|2023-03-29 11:25:00|12.43|11.03|12.53|11.13|12.53|11.13|12.43|11.03|0
1680089400000|2023-03-29 11:30:00|12.52|11.12|12.46|11.06|12.54|11.14|12.44|11.04|0
1680089700000|2023-03-29 11:35:00|12.44|11.04|12.48|11.08|12.49|11.09|12.44|11.04|0
1680090000000|2023-03-29 11:40:00|12.47|11.07|12.43|11.03|12.47|11.07|12.43|11.03|0
1680090300000|2023-03-29 11:45:00|12.42|11.02|12.4|11|12.42|11.02|12.37|10.97|0
1680090600000|2023-03-29 11:50:00|12.42|11.02|12.49|11.09|12.49|11.09|12.4|11|0
1680090900000|2023-03-29 11:55:00|12.5|11.1|12.56|11.16|12.57|11.17|12.5|11.1|0
1680091200000|2023-03-29 12:00:00|12.55|11.15|12.48|11.08|12.6|11.2|12.45|11.05|0
1680091500000|2023-03-29 12:05:00|12.49|11.09|12.53|11.13|12.56|11.16|12.45|11.05|0
1680091800000|2023-03-29 12:10:00|12.52|11.12|12.54|11.14|12.57|11.17|12.48|11.08|0
1680092100000|2023-03-29 12:15:00|12.53|11.13|12.59|11.19|12.59|11.19|12.52|11.12|0
1680092400000|2023-03-29 12:20:00|12.6|11.2|12.59|11.19|12.62|11.22|12.57|11.17|0
1680092700000|2023-03-29 12:25:00|12.58|11.18|12.56|11.16|12.58|11.18|12.52|11.12|0
1680093000000|2023-03-29 12:30:00|12.55|11.15|12.58|11.18|12.58|11.18|12.54|11.14|0
1680093300000|2023-03-29 12:35:00|12.56|11.16|12.59|11.19|12.62|11.22|12.56|11.16|0
1680093600000|2023-03-29 12:40:00|12.57|11.17|12.6|11.2|12.64|11.24|12.57|11.17|0
1680093900000|2023-03-29 12:45:00|12.61|11.21|12.58|11.18|12.62|11.22|12.56|11.16|0
1680094200000|2023-03-29 12:50:00|12.6|11.2|12.41|11.01|12.6|11.2|12.4|11|0
1680094500000|2023-03-29 12:55:00|12.42|11.02|12.41|11.01|12.46|11.06|12.39|10.99|0
1680094800000|2023-03-29 13:00:00|12.4|11|12.34|10.94|12.41|11.01|12.32|10.92|0
1680095100000|2023-03-29 13:05:00|12.32|10.92|12.3|10.9|12.34|10.94|12.29|10.89|0
1680095400000|2023-03-29 13:10:00|12.31|10.91|12.26|10.86|12.32|10.92|12.23|10.83|0
1680095700000|2023-03-29 13:15:00|12.25|10.85|12.13|10.73|12.29|10.89|12.08|10.68|0
1680096000000|2023-03-29 13:20:00|12.12|10.72|12.1|10.7|12.14|10.74|12.07|10.67|0
1680096300000|2023-03-29 13:25:00|12.12|10.72|12.01|10.61|12.13|10.73|11.99|10.59|0
1680096600000|2023-03-29 13:30:00|12.02|10.62|12.35|10.95|12.35|10.95|12.02|10.62|0
1680096900000|2023-03-29 13:35:00|12.34|10.94|12.29|10.89|12.35|10.95|12.2|10.8|0
1680097200000|2023-03-29 13:40:00|12.23|10.83|12.19|10.79|12.34|10.94|12.17|10.77|0
1680097500000|2023-03-29 13:45:00|12.16|10.76|12.29|10.89|12.35|10.95|12.04|10.64|0
1680097800000|2023-03-29 13:50:00|12.27|10.87|12.25|10.85|12.27|10.87|12.06|10.66|0
1680098100000|2023-03-29 13:55:00|12.26|10.86|12.18|10.78|12.28|10.88|12.18|10.78|0
1680098400000|2023-03-29 14:00:00|12.1|10.7|12.01|10.61|12.19|10.79|11.99|10.59|0
1680098700000|2023-03-29 14:05:00|12|10.6|12.2|10.8|12.23|10.83|12|10.6|0
1680099000000|2023-03-29 14:10:00|12.18|10.78|12.34|10.94|12.38|10.98|12.18|10.78|0
1680099300000|2023-03-29 14:15:00|12.38|10.98|12.22|10.82|12.4|11|12.19|10.79|0
1680099600000|2023-03-29 14:20:00|12.23|10.83|12.34|10.94|12.35|10.95|12.18|10.78|0
1680099900000|2023-03-29 14:25:00|12.35|10.95|12.37|10.97|12.43|11.03|12.34|10.94|0
1680100200000|2023-03-29 14:30:00|12.35|10.95|12.38|10.98|12.43|11.03|12.27|10.87|0
1680100500000|2023-03-29 14:35:00|12.39|10.99|12.5|11.1|12.54|11.14|12.38|10.98|0
1680100800000|2023-03-29 14:40:00|12.52|11.12|12.53|11.13|12.61|11.21|12.44|11.04|0
1680101100000|2023-03-29 14:45:00|12.54|11.14|12.6|11.2|12.67|11.27|12.53|11.13|0
1680101400000|2023-03-29 14:50:00|12.57|11.17|12.59|11.19|12.65|11.25|12.51|11.11|0
1680101700000|2023-03-29 14:55:00|12.6|11.2|12.66|11.26|12.71|11.31|12.49|11.09|0
1680102000000|2023-03-29 15:00:00|12.67|11.27|12.56|11.16|12.69|11.29|12.51|11.11|0
1680102300000|2023-03-29 15:05:00|12.52|11.12|12.42|11.02|12.57|11.17|12.41|11.01|0
1680102600000|2023-03-29 15:10:00|12.41|11.01|12.48|11.08|12.53|11.13|12.41|11.01|0
1680102900000|2023-03-29 15:15:00|12.49|11.09|12.55|11.15|12.58|11.18|12.4|11|0
1680103200000|2023-03-29 15:20:00|12.57|11.17|12.39|10.99|12.57|11.17|12.35|10.95|0
1680103500000|2023-03-29 15:25:00|12.38|10.98|12.39|10.99|12.47|11.07|12.38|10.98|0
1680103800000|2023-03-29 15:30:00|12.37|10.97|12.3|10.9|12.43|11.03|12.24|10.84|0
1680104100000|2023-03-29 15:35:00|12.28|10.88|12.28|10.88|12.33|10.93|12.21|10.81|0
1680104400000|2023-03-29 15:40:00|12.29|10.89|12.33|10.93|12.35|10.95|12.27|10.87|0
1680104700000|2023-03-29 15:45:00|12.32|10.92|12.23|10.83|12.32|10.92|12.22|10.82|0
1680105000000|2023-03-29 15:50:00|12.24|10.84|12.17|10.77|12.29|10.89|12.17|10.77|0
1680105300000|2023-03-29 15:55:00|12.16|10.76|12.12|10.72|12.19|10.79|12.11|10.71|0
1680105600000|2023-03-29 16:00:00|12.11|10.71|12.1|10.7|12.16|10.76|12.06|10.66|0
1680105900000|2023-03-29 16:05:00|12.11|10.71|12.24|10.84|12.3|10.9|12.11|10.71|0
1680106200000|2023-03-29 16:10:00|12.22|10.82|12.06|10.66|12.26|10.86|12.06|10.66|0
1680106500000|2023-03-29 16:15:00|12.05|10.65|12.06|10.66|12.14|10.74|12.02|10.62|0
1680106800000|2023-03-29 16:20:00|12.05|10.65|12.08|10.68|12.08|10.68|12.01|10.61|0
1680107100000|2023-03-29 16:25:00|12.09|10.69|12.12|10.72|12.12|10.72|12.02|10.62|0
1680107400000|2023-03-29 16:30:00|12.1|10.7|12.1|10.7|12.1|10.7|12|10.6|0
1680107700000|2023-03-29 16:35:00|12.11|10.71|12.04|10.64|12.13|10.73|12.01|10.61|0
1680108000000|2023-03-29 16:40:00|12.05|10.65|12.15|10.75|12.16|10.76|12.03|10.63|0
1680108300000|2023-03-29 16:45:00|12.16|10.76|12.16|10.76|12.25|10.85|12.14|10.74|0
1680108600000|2023-03-29 16:50:00|12.17|10.77|12.11|10.71|12.17|10.77|12.09|10.69|0
1680108900000|2023-03-29 16:55:00|12.1|10.7|12.2|10.8|12.29|10.89|12.09|10.69|0
1680109200000|2023-03-29 17:00:00|12.22|10.82|12.19|10.79|12.3|10.9|12.17|10.77|0
1680109500000|2023-03-29 17:05:00|12.18|10.78|11.95|10.55|12.19|10.79|11.94|10.54|0
1680109800000|2023-03-29 17:10:00|11.96|10.56|11.95|10.55|11.99|10.59|11.92|10.52|0
1680110100000|2023-03-29 17:15:00|11.94|10.54|11.97|10.57|11.97|10.57|11.89|10.49|0
1680110400000|2023-03-29 17:20:00|11.96|10.56|11.94|10.54|12|10.6|11.94|10.54|0
1680110700000|2023-03-29 17:25:00|11.93|10.53|11.87|10.47|11.96|10.56|11.84|10.44|0
1680111000000|2023-03-29 17:30:00|11.91|10.51|12.23|10.83|12.24|10.84|11.89|10.49|0
1680111300000|2023-03-29 17:35:00|12.21|10.81|12.42|11.02|12.42|11.02|12.2|10.8|0
1680111600000|2023-03-29 17:40:00|12.39|10.99|12.33|10.93|12.42|11.02|12.32|10.92|0
1680111900000|2023-03-29 17:45:00|12.34|10.94|12.39|10.99|12.44|11.04|12.33|10.93|0
1680112200000|2023-03-29 17:50:00|12.4|11|12.45|11.05|12.46|11.06|12.35|10.95|0
1680112500000|2023-03-29 17:55:00|12.46|11.06|12.44|11.04|12.52|11.12|12.43|11.03|0
1680112800000|2023-03-29 18:00:00|12.45|11.05|12.46|11.06|12.59|11.19|12.42|11.02|0
1680113100000|2023-03-29 18:05:00|12.47|11.07|12.34|10.94|12.52|11.12|12.29|10.89|0
1680113400000|2023-03-29 18:10:00|12.33|10.93|12.3|10.9|12.34|10.94|12.25|10.85|0
1680113700000|2023-03-29 18:15:00|12.31|10.91|12.42|11.02|12.44|11.04|12.31|10.91|0
1680114000000|2023-03-29 18:20:00|12.41|11.01|12.37|10.97|12.49|11.09|12.32|10.92|0
1680114300000|2023-03-29 18:25:00|12.38|10.98|12.28|10.88|12.38|10.98|12.27|10.87|0
1680114600000|2023-03-29 18:30:00|12.27|10.87|12.26|10.86|12.32|10.92|12.24|10.84|0
1680114900000|2023-03-29 18:35:00|12.27|10.87|12.14|10.74|12.28|10.88|12.13|10.73|0
1680115200000|2023-03-29 18:40:00|12.13|10.73|12.13|10.73|12.19|10.79|12.09|10.69|0
1680115500000|2023-03-29 18:45:00|12.14|10.74|12.04|10.64|12.19|10.79|12.01|10.61|0
1680115800000|2023-03-29 18:50:00|12.03|10.63|11.92|10.52|12.18|10.78|11.91|10.51|0
1680116100000|2023-03-29 18:55:00|11.91|10.51|11.91|10.51|11.95|10.55|11.88|10.48|0
1680116400000|2023-03-29 19:00:00|11.9|10.5|11.96|10.56|12.15|10.75|11.85|10.45|0
1680116700000|2023-03-29 19:05:00|11.97|10.57|11.96|10.56|12.09|10.69|11.94|10.54|0
1680117000000|2023-03-29 19:10:00|11.97|10.57|11.91|10.51|12.04|10.64|11.86|10.46|0
1680117300000|2023-03-29 19:15:00|11.9|10.5|11.65|10.25|11.91|10.51|11.61|10.21|0
1680117600000|2023-03-29 19:20:00|11.67|10.27|11.68|10.28|11.71|10.31|11.59|10.19|0
1680117900000|2023-03-29 19:25:00|11.66|10.26|11.63|10.23|11.73|10.33|11.61|10.21|0
1680118200000|2023-03-29 19:30:00|11.65|10.25|11.75|10.35|12.1|10.7|11.64|10.24|0
1680118500000|2023-03-29 19:35:00|11.78|10.38|11.85|10.45|11.86|10.46|11.78|10.38|0
1680118800000|2023-03-29 19:40:00|11.87|10.47|11.72|10.32|11.91|10.51|11.69|10.29|0
1680119100000|2023-03-29 19:45:00|11.74|10.34|11.59|10.19|11.74|10.34|11.57|10.17|0
1680119400000|2023-03-29 19:50:00|11.58|10.18|11.66|10.26|11.66|10.26|11.53|10.13|0
1680119700000|2023-03-29 19:55:00|11.68|10.28|11.65|10.25|11.8|10.4|11.65|10.25|0
1680120000000|2023-03-29 20:00:00|11.67|10.27|11.69|10.29|11.74|10.34|11.66|10.26|0
1680120300000|2023-03-29 20:05:00|11.7|10.3|11.66|10.26|11.7|10.3|11.64|10.24|0
1680120600000|2023-03-29 20:10:00|11.65|10.25|11.65|10.25|11.66|10.26|11.63|10.23|0
1680120900000|2023-03-29 20:15:00|11.74|10.14|11.73|10.13|11.74|10.14|11.72|10.12|0
1680121200000|2023-03-29 20:20:00|11.74|10.14|11.71|10.11|11.74|10.14|11.71|10.11|0
1680121500000|2023-03-29 20:25:00|11.7|10.1|11.73|10.13|11.73|10.13|11.7|10.1|0
1680121800000|2023-03-29 20:30:00|11.72|10.12|11.7|10.1|11.72|10.12|11.67|10.07|0
1680122100000|2023-03-29 20:35:00|11.69|10.09|11.69|10.09|11.71|10.11|11.68|10.08|0
1680122400000|2023-03-29 20:40:00|11.71|10.11|11.67|10.07|11.72|10.12|11.66|10.06|0
1680122700000|2023-03-29 20:45:00|11.68|10.08|11.73|10.13|11.73|10.13|11.66|10.06|0
1680123000000|2023-03-29 20:50:00|11.71|10.11|11.72|10.12|11.73|10.13|11.71|10.11|0
1680123300000|2023-03-29 20:55:00|11.74|10.14|11.75|10.15|11.76|10.16|11.73|10.13|0
1680123600000|2023-03-29 21:00:00|11.76|10.16|11.75|10.15|11.76|10.16|11.73|10.13|0
1680123900000|2023-03-29 21:05:00|11.74|10.14|11.73|10.13|11.74|10.14|11.73|10.13|0
1680124200000|2023-03-29 21:10:00|11.74|10.14|11.74|10.14|11.74|10.14|11.74|10.14|0
1680124800000|2023-03-29 21:20:00|11.73|10.13|11.73|10.13|11.73|10.13|11.73|10.13|0
1680125400000|2023-03-29 21:30:00|11.72|10.12|11.71|10.11|11.72|10.12|11.71|10.11|0
1680125700000|2023-03-29 21:35:00|11.72|10.12|11.73|10.13|11.73|10.13|11.72|10.12|0
1680126000000|2023-03-29 21:40:00|11.72|10.12|11.72|10.12|11.73|10.13|11.72|10.12|0
1680126300000|2023-03-29 21:45:00|11.73|10.13|11.71|10.11|11.73|10.13|11.71|10.11|0
1680126600000|2023-03-29 21:50:00|11.72|10.12|11.73|10.13|11.73|10.13|11.72|10.12|0
1680126900000|2023-03-29 21:55:00|11.72|10.12|11.72|10.12|11.73|10.13|11.71|10.11|0
1680127200000|2023-03-29 22:00:00|11.7|10.1|11.79|10.19|11.81|10.21|11.7|10.1|0
1680127500000|2023-03-29 22:05:00|11.78|10.18|11.68|10.08|11.79|10.19|11.67|10.07|0
1680127800000|2023-03-29 22:10:00|11.67|10.07|11.71|10.11|11.71|10.11|11.67|10.07|0
1680128100000|2023-03-29 22:15:00|11.69|10.09|11.7|10.1|11.72|10.12|11.69|10.09|0
1680128400000|2023-03-29 22:20:00|11.72|10.12|11.71|10.11|11.74|10.14|11.7|10.1|0
1680128700000|2023-03-29 22:25:00|11.7|10.1|11.72|10.12|11.74|10.14|11.7|10.1|0
1680129000000|2023-03-29 22:30:00|11.74|10.14|11.77|10.17|11.78|10.18|11.73|10.13|0
1680129300000|2023-03-29 22:35:00|11.78|10.18|11.84|10.24|11.84|10.24|11.77|10.17|0
1680129600000|2023-03-29 22:40:00|11.82|10.22|11.81|10.21|11.82|10.22|11.79|10.19|0
1680129900000|2023-03-29 22:45:00|11.8|10.2|11.81|10.21|11.81|10.21|11.79|10.19|0
1680130200000|2023-03-29 22:50:00|11.8|10.2|11.78|10.18|11.8|10.2|11.76|10.16|0
1680130500000|2023-03-29 22:55:00|11.79|10.19|11.77|10.17|11.81|10.21|11.77|10.17|0
1680130800000|2023-03-29 23:00:00|11.79|10.19|11.77|10.17|11.79|10.19|11.75|10.15|0
1680131100000|2023-03-29 23:05:00|11.78|10.18|11.81|10.21|11.82|10.22|11.78|10.18|0
1680131400000|2023-03-29 23:10:00|11.79|10.19|11.78|10.18|11.81|10.21|11.78|10.18|0
1680131700000|2023-03-29 23:15:00|11.79|10.19|11.78|10.18|11.79|10.19|11.77|10.17|0
1680132000000|2023-03-29 23:20:00|11.79|10.19|11.78|10.18|11.79|10.19|11.78|10.18|0
1680132300000|2023-03-29 23:25:00|11.79|10.19|11.8|10.2|11.8|10.2|11.78|10.18|0
1680132600000|2023-03-29 23:30:00|11.79|10.19|11.83|10.23|11.84|10.24|11.77|10.17|0
1680132900000|2023-03-29 23:35:00|11.82|10.22|11.86|10.26|11.87|10.27|11.81|10.21|0
1680133200000|2023-03-29 23:40:00|11.87|10.27|11.91|10.31|11.91|10.31|11.83|10.23|0
1680133500000|2023-03-29 23:45:00|11.9|10.3|11.89|10.29|11.91|10.31|11.88|10.28|0
1680133800000|2023-03-29 23:50:00|11.88|10.28|11.88|10.28|11.9|10.3|11.86|10.26|0
1680134100000|2023-03-29 23:55:00|11.89|10.29|11.91|10.31|11.91|10.31|11.86|10.26|0
1680134400000|2023-03-30 00:00:00|11.9|10.3|11.92|10.32|11.96|10.36|11.89|10.29|0
1680134700000|2023-03-30 00:05:00|11.93|10.33|11.94|10.34|11.94|10.34|11.87|10.27|0
1680135000000|2023-03-30 00:10:00|11.93|10.33|11.94|10.34|11.96|10.36|11.92|10.32|0
1680135300000|2023-03-30 00:15:00|11.95|10.35|11.88|10.28|11.96|10.36|11.88|10.28|0
1680135600000|2023-03-30 00:20:00|11.9|10.3|11.88|10.28|11.93|10.33|11.88|10.28|0
1680135900000|2023-03-30 00:25:00|11.89|10.29|11.9|10.3|11.91|10.31|11.89|10.29|0
1680136200000|2023-03-30 00:30:00|11.91|10.31|11.9|10.3|11.92|10.32|11.89|10.29|0
1680136500000|2023-03-30 00:35:00|11.89|10.29|11.85|10.25|11.9|10.3|11.83|10.23|0
1680136800000|2023-03-30 00:40:00|11.86|10.26|11.84|10.24|11.86|10.26|11.82|10.22|0
1680137100000|2023-03-30 00:45:00|11.85|10.25|11.81|10.21|11.86|10.26|11.81|10.21|0
1680137400000|2023-03-30 00:50:00|11.82|10.22|11.85|10.25|11.86|10.26|11.82|10.22|0
1680137700000|2023-03-30 00:55:00|11.84|10.24|11.83|10.23|11.85|10.25|11.81|10.21|0
1680138000000|2023-03-30 01:00:00|11.81|10.21|11.85|10.25|11.85|10.25|11.81|10.21|0
1680138300000|2023-03-30 01:05:00|11.84|10.24|11.9|10.3|11.9|10.3|11.84|10.24|0
1680138600000|2023-03-30 01:10:00|11.89|10.29|11.87|10.27|11.92|10.32|11.86|10.26|0
1680138900000|2023-03-30 01:15:00|11.88|10.28|11.89|10.29|11.9|10.3|11.87|10.27|0
1680139200000|2023-03-30 01:20:00|11.88|10.28|11.89|10.29|11.91|10.31|11.88|10.28|0
1680139500000|2023-03-30 01:25:00|11.88|10.28|11.84|10.24|11.89|10.29|11.84|10.24|0
1680139800000|2023-03-30 01:30:00|11.83|10.23|11.78|10.18|11.84|10.24|11.78|10.18|0
1680140100000|2023-03-30 01:35:00|11.79|10.19|11.79|10.19|11.81|10.21|11.76|10.16|0
1680140400000|2023-03-30 01:40:00|11.81|10.21|11.78|10.18|11.82|10.22|11.77|10.17|0
1680140700000|2023-03-30 01:45:00|11.79|10.19|11.76|10.16|11.79|10.19|11.75|10.15|0
1680141000000|2023-03-30 01:50:00|11.77|10.17|11.77|10.17|11.78|10.18|11.73|10.13|0
1680141300000|2023-03-30 01:55:00|11.76|10.16|11.79|10.19|11.79|10.19|11.76|10.16|0
1680141600000|2023-03-30 02:00:00|11.8|10.2|11.79|10.19|11.8|10.2|11.78|10.18|0
1680141900000|2023-03-30 02:05:00|11.8|10.2|11.78|10.18|11.81|10.21|11.78|10.18|0
1680142200000|2023-03-30 02:10:00|11.79|10.19|11.8|10.2|11.81|10.21|11.78|10.18|0
1680142500000|2023-03-30 02:15:00|11.79|10.19|11.75|10.15|11.79|10.19|11.74|10.14|0
1680142800000|2023-03-30 02:20:00|11.74|10.14|11.74|10.14|11.75|10.15|11.73|10.13|0
1680143100000|2023-03-30 02:25:00|11.73|10.13|11.67|10.07|11.74|10.14|11.67|10.07|0
1680143400000|2023-03-30 02:30:00|11.66|10.06|11.68|10.08|11.68|10.08|11.6|10|0
1680143700000|2023-03-30 02:35:00|11.67|10.07|11.73|10.13|11.75|10.15|11.67|10.07|0
1680144000000|2023-03-30 02:40:00|11.75|10.15|11.78|10.18|11.78|10.18|11.73|10.13|0
1680144300000|2023-03-30 02:45:00|11.79|10.19|11.8|10.2|11.82|10.22|11.78|10.18|0
1680144600000|2023-03-30 02:50:00|11.81|10.21|11.83|10.23|11.85|10.25|11.8|10.2|0
1680144900000|2023-03-30 02:55:00|11.82|10.22|11.83|10.23|11.84|10.24|11.81|10.21|0
1680145200000|2023-03-30 03:00:00|11.84|10.24|11.83|10.23|11.86|10.26|11.83|10.23|0
1680145500000|2023-03-30 03:05:00|11.84|10.24|11.84|10.24|11.85|10.25|11.82|10.22|0
1680145800000|2023-03-30 03:10:00|11.85|10.25|11.83|10.23|11.87|10.27|11.82|10.22|0
1680146100000|2023-03-30 03:15:00|11.84|10.24|11.82|10.22|11.85|10.25|11.82|10.22|0
1680146400000|2023-03-30 03:20:00|11.83|10.23|11.8|10.2|11.83|10.23|11.79|10.19|0
1680146700000|2023-03-30 03:25:00|11.81|10.21|11.8|10.2|11.81|10.21|11.79|10.19|0
1680147000000|2023-03-30 03:30:00|11.81|10.21|11.8|10.2|11.83|10.23|11.79|10.19|0
1680147300000|2023-03-30 03:35:00|11.81|10.21|11.77|10.17|11.81|10.21|11.77|10.17|0
1680147600000|2023-03-30 03:40:00|11.78|10.18|11.78|10.18|11.78|10.18|11.76|10.16|0
1680147900000|2023-03-30 03:45:00|11.79|10.19|11.77|10.17|11.79|10.19|11.77|10.17|0
1680148200000|2023-03-30 03:50:00|11.76|10.16|11.77|10.17|11.79|10.19|11.75|10.15|0
1680148500000|2023-03-30 03:55:00|11.78|10.18|11.76|10.16|11.79|10.19|11.75|10.15|0
1680148800000|2023-03-30 04:00:00|11.75|10.15|11.77|10.17|11.77|10.17|11.75|10.15|0
1680149100000|2023-03-30 04:05:00|11.76|10.16|11.72|10.12|11.77|10.17|11.72|10.12|0
1680149400000|2023-03-30 04:10:00|11.71|10.11|11.71|10.11|11.74|10.14|11.71|10.11|0
1680149700000|2023-03-30 04:15:00|11.7|10.1|11.7|10.1|11.71|10.11|11.68|10.08|0
1680150000000|2023-03-30 04:20:00|11.71|10.11|11.63|10.03|11.71|10.11|11.63|10.03|0
1680150300000|2023-03-30 04:25:00|11.64|10.04|11.65|10.05|11.66|10.06|11.63|10.03|0
1680150600000|2023-03-30 04:30:00|11.66|10.06|11.66|10.06|11.67|10.07|11.65|10.05|0
1680150900000|2023-03-30 04:35:00|11.67|10.07|11.67|10.07|11.68|10.08|11.66|10.06|0
1680151200000|2023-03-30 04:40:00|11.68|10.08|11.63|10.03|11.68|10.08|11.61|10.01|0
1680151500000|2023-03-30 04:45:00|11.64|10.04|11.65|10.05|11.66|10.06|11.61|10.01|0
1680151800000|2023-03-30 04:50:00|11.66|10.06|11.62|10.02|11.66|10.06|11.6|10|0
1680152100000|2023-03-30 04:55:00|11.61|10.01|11.64|10.04|11.65|10.05|11.61|10.01|0
1680152400000|2023-03-30 05:00:00|11.66|10.06|11.67|10.07|11.67|10.07|11.61|10.01|0
1680152700000|2023-03-30 05:05:00|11.66|10.06|11.6|10|11.67|10.07|11.59|9.99|0
1680153000000|2023-03-30 05:10:00|11.59|9.99|11.59|9.99|11.6|10|11.55|9.95|0
1680153300000|2023-03-30 05:15:00|11.57|9.97|11.56|9.96|11.58|9.98|11.56|9.96|0
1680153600000|2023-03-30 05:20:00|11.55|9.95|11.58|9.98|11.58|9.98|11.55|9.95|0
1680153900000|2023-03-30 05:25:00|11.59|9.99|11.57|9.97|11.61|10.01|11.57|9.97|0
1680154200000|2023-03-30 05:30:00|11.56|9.96|11.35|9.75|11.57|9.97|11.34|9.74|0
1680154500000|2023-03-30 05:35:00|11.36|9.76|11.5|9.9|11.59|9.99|11.36|9.76|0
1680154800000|2023-03-30 05:40:00|11.51|9.91|11.46|9.86|11.51|9.91|11.44|9.84|0
1680155100000|2023-03-30 05:45:00|11.47|9.87|11.44|9.84|11.48|9.88|11.38|9.78|0
1680155400000|2023-03-30 05:50:00|11.45|9.85|11.34|9.74|11.48|9.88|11.33|9.73|0
1680155700000|2023-03-30 05:55:00|11.32|9.72|11.25|9.65|11.34|9.74|11.25|9.65|0
1680156000000|2023-03-30 06:00:00|11.24|9.64|11.3|9.7|11.37|9.77|11.24|9.64|0
1680156300000|2023-03-30 06:05:00|11.21|9.81|11.13|9.73|11.21|9.81|11.12|9.72|0
1680156600000|2023-03-30 06:10:00|11.14|9.74|11.12|9.72|11.19|9.79|11.12|9.72|0
1680156900000|2023-03-30 06:15:00|11.1|9.7|11.18|9.78|11.18|9.78|11.08|9.68|0
1680157200000|2023-03-30 06:20:00|11.19|9.79|11.21|9.81|11.21|9.81|11.15|9.75|0
1680157500000|2023-03-30 06:25:00|11.2|9.8|11.17|9.77|11.23|9.83|11.16|9.76|0
1680157800000|2023-03-30 06:30:00|11.16|9.76|11.26|9.86|11.28|9.88|11.15|9.75|0
1680158100000|2023-03-30 06:35:00|11.24|9.84|11.25|9.85|11.3|9.9|11.22|9.82|0
1680158400000|2023-03-30 06:40:00|11.26|9.86|11.24|9.84|11.26|9.86|11.22|9.82|0
1680158700000|2023-03-30 06:45:00|11.23|9.83|11.35|9.95|11.55|10.15|11.16|9.76|0
1680159000000|2023-03-30 06:50:00|11.36|9.96|11.19|9.79|11.36|9.96|11.17|9.77|0
1680159300000|2023-03-30 06:55:00|11.2|9.8|11.16|9.76|11.2|9.8|11.12|9.72|0
1680159600000|2023-03-30 07:00:00|11.14|9.74|11.19|9.79|11.24|9.84|11.14|9.74|0
1680159900000|2023-03-30 07:05:00|11.17|9.77|11.31|9.91|11.33|9.93|11.16|9.76|0
1680160200000|2023-03-30 07:10:00|11.29|9.89|11.08|9.68|11.29|9.89|11.07|9.67|0
1680160500000|2023-03-30 07:15:00|11.1|9.7|11.07|9.67|11.12|9.72|11.05|9.65|0
1680160800000|2023-03-30 07:20:00|11.06|9.66|11.08|9.68|11.1|9.7|11.04|9.64|0
1680161100000|2023-03-30 07:25:00|11.07|9.67|10.98|9.58|11.09|9.69|10.95|9.55|0
1680161400000|2023-03-30 07:30:00|10.96|9.56|10.94|9.54|10.98|9.58|10.88|9.48|0
1680161700000|2023-03-30 07:35:00|10.93|9.53|10.86|9.46|10.97|9.57|10.86|9.46|0
1680162000000|2023-03-30 07:40:00|10.85|9.45|10.83|9.43|10.88|9.48|10.8|9.4|0
1680162300000|2023-03-30 07:45:00|10.84|9.44|10.95|9.55|10.95|9.55|10.83|9.43|0
1680162600000|2023-03-30 07:50:00|10.94|9.54|10.94|9.54|10.96|9.56|10.9|9.5|0
1680162900000|2023-03-30 07:55:00|10.92|9.52|10.95|9.55|10.97|9.57|10.9|9.5|0
1680163200000|2023-03-30 08:00:00|10.96|9.56|10.95|9.55|11.01|9.61|10.93|9.53|0
1680163500000|2023-03-30 08:05:00|10.94|9.54|10.89|9.49|10.98|9.58|10.89|9.49|0
1680163800000|2023-03-30 08:10:00|10.88|9.48|10.79|9.39|10.91|9.51|10.77|9.37|0
1680164100000|2023-03-30 08:15:00|10.78|9.38|10.87|9.47|10.88|9.48|10.77|9.37|0
1680164400000|2023-03-30 08:20:00|10.88|9.48|10.92|9.52|10.96|9.56|10.88|9.48|0
1680164700000|2023-03-30 08:25:00|10.93|9.53|10.92|9.52|10.94|9.54|10.9|9.5|0
1680165000000|2023-03-30 08:30:00|10.93|9.53|10.86|9.46|10.94|9.54|10.85|9.45|0
1680165300000|2023-03-30 08:35:00|10.85|9.45|10.81|9.41|10.88|9.48|10.8|9.4|0
1680165600000|2023-03-30 08:40:00|10.8|9.4|10.83|9.43|10.86|9.46|10.8|9.4|0
1680165900000|2023-03-30 08:45:00|10.82|9.42|10.81|9.41|10.85|9.45|10.81|9.41|0
1680166200000|2023-03-30 08:50:00|10.82|9.42|10.79|9.39|10.84|9.44|10.77|9.37|0
1680166500000|2023-03-30 08:55:00|10.8|9.4|10.84|9.44|10.85|9.45|10.79|9.39|0
1680166800000|2023-03-30 09:00:00|10.82|9.42|10.84|9.44|10.85|9.45|10.8|9.4|0
1680167100000|2023-03-30 09:05:00|10.83|9.43|10.82|9.42|10.84|9.44|10.81|9.41|0
1680167400000|2023-03-30 09:10:00|10.83|9.43|10.83|9.43|10.85|9.45|10.82|9.42|0
1680167700000|2023-03-30 09:15:00|10.84|9.44|10.86|9.46|10.86|9.46|10.84|9.44|0
1680168000000|2023-03-30 09:20:00|10.85|9.45|10.85|9.45|10.87|9.47|10.84|9.44|0
1680168300000|2023-03-30 09:25:00|10.86|9.46|10.8|9.4|10.86|9.46|10.78|9.38|0
1680168600000|2023-03-30 09:30:00|10.82|9.42|10.81|9.41|10.82|9.42|10.8|9.4|0
1680168900000|2023-03-30 09:35:00|10.82|9.42|10.86|9.46|10.87|9.47|10.82|9.42|0
1680169200000|2023-03-30 09:40:00|10.87|9.47|10.85|9.45|10.88|9.48|10.84|9.44|0
1680169500000|2023-03-30 09:45:00|10.86|9.46|10.8|9.4|10.87|9.47|10.8|9.4|0
1680169800000|2023-03-30 09:50:00|10.81|9.41|10.77|9.37|10.82|9.42|10.76|9.36|0
1680170100000|2023-03-30 09:55:00|10.76|9.36|10.8|9.4|10.82|9.42|10.75|9.35|0
1680170400000|2023-03-30 10:00:00|10.79|9.39|10.76|9.36|10.79|9.39|10.73|9.33|0
1680170700000|2023-03-30 10:05:00|10.77|9.37|10.68|9.28|10.78|9.38|10.67|9.27|0
1680171000000|2023-03-30 10:10:00|10.69|9.29|10.72|9.32|10.75|9.35|10.67|9.27|0
1680171300000|2023-03-30 10:15:00|10.71|9.31|10.69|9.29|10.71|9.31|10.67|9.27|0
1680171600000|2023-03-30 10:20:00|10.7|9.3|10.7|9.3|10.72|9.32|10.66|9.26|0
1680171900000|2023-03-30 10:25:00|10.71|9.31|10.71|9.31|10.72|9.32|10.69|9.29|0
1680172200000|2023-03-30 10:30:00|10.7|9.3|10.7|9.3|10.71|9.31|10.65|9.25|0
1680172500000|2023-03-30 10:35:00|10.69|9.29|10.59|9.19|10.69|9.29|10.59|9.19|0
1680172800000|2023-03-30 10:40:00|10.6|9.2|10.53|9.13|10.6|9.2|10.49|9.09|0
1680173100000|2023-03-30 10:45:00|10.52|9.12|10.59|9.19|10.6|9.2|10.52|9.12|0
1680173400000|2023-03-30 10:50:00|10.58|9.18|10.56|9.16|10.61|9.21|10.56|9.16|0
1680173700000|2023-03-30 10:55:00|10.55|9.15|10.46|9.06|10.55|9.15|10.44|9.04|0
1680174000000|2023-03-30 11:00:00|10.47|9.07|10.43|9.03|10.48|9.08|10.38|8.98|0
1680174300000|2023-03-30 11:05:00|10.42|9.02|10.45|9.05|10.46|9.06|10.4|9|0
1680174600000|2023-03-30 11:10:00|10.46|9.06|10.44|9.04|10.47|9.07|10.43|9.03|0
1680174900000|2023-03-30 11:15:00|10.45|9.05|10.51|9.11|10.53|9.13|10.45|9.05|0
1680175200000|2023-03-30 11:20:00|10.5|9.1|10.49|9.09|10.53|9.13|10.48|9.08|0
1680175500000|2023-03-30 11:25:00|10.48|9.08|10.44|9.04|10.49|9.09|10.43|9.03|0
1680175800000|2023-03-30 11:30:00|10.45|9.05|10.51|9.11|10.51|9.11|10.42|9.02|0
1680176100000|2023-03-30 11:35:00|10.5|9.1|10.55|9.15|10.55|9.15|10.48|9.08|0
1680176400000|2023-03-30 11:40:00|10.54|9.14|10.5|9.1|10.58|9.18|10.5|9.1|0
1680176700000|2023-03-30 11:45:00|10.48|9.08|10.49|9.09|10.51|9.11|10.46|9.06|0
1680177000000|2023-03-30 11:50:00|10.5|9.1|10.48|9.08|10.52|9.12|10.48|9.08|0
1680177300000|2023-03-30 11:55:00|10.49|9.09|10.48|9.08|10.49|9.09|10.46|9.06|0
1680177600000|2023-03-30 12:00:00|10.5|9.1|10.49|9.09|10.54|9.14|10.45|9.05|0
1680177900000|2023-03-30 12:05:00|10.5|9.1|10.51|9.11|10.52|9.12|10.49|9.09|0
1680178200000|2023-03-30 12:10:00|10.52|9.12|10.46|9.06|10.52|9.12|10.42|9.02|0
1680178500000|2023-03-30 12:15:00|10.47|9.07|10.45|9.05|10.47|9.07|10.43|9.03|0
1680178800000|2023-03-30 12:20:00|10.44|9.04|10.57|9.17|10.6|9.2|10.44|9.04|0
1680179100000|2023-03-30 12:25:00|10.56|9.16|10.6|9.2|10.62|9.22|10.56|9.16|0
1680179400000|2023-03-30 12:30:00|10.61|9.21|10.43|9.03|10.67|9.27|10.37|8.97|0
1680179700000|2023-03-30 12:35:00|10.44|9.04|10.39|8.99|10.49|9.09|10.3|8.9|0
1680180000000|2023-03-30 12:40:00|10.4|9|10.31|8.91|10.41|9.01|10.29|8.89|0
1680180300000|2023-03-30 12:45:00|10.3|8.9|10.37|8.97|10.38|8.98|10.27|8.87|0
1680180600000|2023-03-30 12:50:00|10.38|8.98|10.34|8.94|10.4|9|10.31|8.91|0
1680180900000|2023-03-30 12:55:00|10.86|9.46|10.71|9.31|10.87|9.47|10.68|9.28|0
1680181200000|2023-03-30 13:00:00|10.72|9.32|10.75|9.35|10.77|9.37|10.67|9.27|0
1680181500000|2023-03-30 13:05:00|10.76|9.36|10.82|9.42|10.9|9.5|10.75|9.35|0
1680181800000|2023-03-30 13:10:00|10.83|9.43|10.74|9.34|10.83|9.43|10.73|9.33|0
1680182100000|2023-03-30 13:15:00|10.73|9.33|10.69|9.29|10.76|9.36|10.66|9.26|0
1680182400000|2023-03-30 13:20:00|10.68|9.28|10.66|9.26|10.69|9.29|10.62|9.22|0
1680182700000|2023-03-30 13:25:00|10.68|9.28|10.64|9.24|10.68|9.28|10.58|9.18|0
1680183000000|2023-03-30 13:30:00|10.66|9.26|10.74|9.34|10.8|9.4|10.63|9.23|0
1680183300000|2023-03-30 13:35:00|10.72|9.32|10.82|9.42|10.87|9.47|10.71|9.31|0
1680183600000|2023-03-30 13:40:00|10.78|9.38|10.79|9.39|10.86|9.46|10.69|9.29|0
1680183900000|2023-03-30 13:45:00|10.8|9.4|10.69|9.29|10.84|9.44|10.67|9.27|0
1680184200000|2023-03-30 13:50:00|10.7|9.3|10.74|9.34|10.83|9.43|10.66|9.26|0
1680184500000|2023-03-30 13:55:00|10.73|9.33|10.63|9.23|10.77|9.37|10.63|9.23|0
1680184800000|2023-03-30 14:00:00|10.61|9.21|10.8|9.4|10.8|9.4|10.53|9.13|0
1680185100000|2023-03-30 14:05:00|10.82|9.42|10.93|9.53|10.96|9.56|10.82|9.42|0
1680185400000|2023-03-30 14:10:00|10.94|9.54|11.1|9.7|11.15|9.75|10.88|9.48|0
1680185700000|2023-03-30 14:15:00|11.11|9.71|11.03|9.63|11.16|9.76|11.02|9.62|0
1680186000000|2023-03-30 14:20:00|11.02|9.62|10.9|9.5|11.06|9.66|10.89|9.49|0
1680186300000|2023-03-30 14:25:00|10.89|9.49|10.74|9.34|10.94|9.54|10.64|9.24|0
1680186600000|2023-03-30 14:30:00|10.73|9.33|10.8|9.4|10.83|9.43|10.59|9.19|0
1680186900000|2023-03-30 14:35:00|10.81|9.41|10.71|9.31|10.9|9.5|10.71|9.31|0
1680187200000|2023-03-30 14:40:00|10.7|9.3|10.7|9.3|10.74|9.34|10.62|9.22|0
1680187500000|2023-03-30 14:45:00|10.69|9.29|10.77|9.37|10.8|9.4|10.68|9.28|0
1680187800000|2023-03-30 14:50:00|10.78|9.38|10.74|9.34|10.85|9.45|10.69|9.29|0
1680188100000|2023-03-30 14:55:00|10.75|9.35|10.83|9.43|10.87|9.47|10.7|9.3|0
1680188400000|2023-03-30 15:00:00|10.82|9.42|10.81|9.41|10.89|9.49|10.8|9.4|0
1680188700000|2023-03-30 15:05:00|10.82|9.42|10.79|9.39|10.84|9.44|10.74|9.34|0
1680189000000|2023-03-30 15:10:00|10.77|9.37|10.91|9.51|10.93|9.53|10.65|9.25|0
1680189300000|2023-03-30 15:15:00|10.9|9.5|10.83|9.43|10.99|9.59|10.8|9.4|0
1680189600000|2023-03-30 15:20:00|10.8|9.4|10.81|9.41|10.82|9.42|10.75|9.35|0
1680189900000|2023-03-30 15:25:00|10.83|9.43|10.85|9.45|10.9|9.5|10.82|9.42|0
1680190200000|2023-03-30 15:30:00|10.88|9.48|11|9.6|11.05|9.65|10.88|9.48|0
1680190500000|2023-03-30 15:35:00|10.99|9.59|10.98|9.58|11.03|9.63|10.94|9.54|0
1680190800000|2023-03-30 15:40:00|10.97|9.57|10.89|9.49|10.98|9.58|10.85|9.45|0
1680191100000|2023-03-30 15:45:00|10.9|9.5|11.34|9.94|11.35|9.95|10.9|9.5|0
1680191400000|2023-03-30 15:50:00|11.32|9.92|11.44|10.04|11.5|10.1|11.32|9.92|0
1680191700000|2023-03-30 15:55:00|11.42|10.02|11.39|9.99|11.43|10.03|11.32|9.92|0
1680192000000|2023-03-30 16:00:00|11.4|10|11.4|10|11.53|10.13|11.39|9.99|0
1680192300000|2023-03-30 16:05:00|11.41|10.01|11.33|9.93|11.47|10.07|11.32|9.92|0
1680192600000|2023-03-30 16:10:00|11.34|9.94|11.41|10.01|11.41|10.01|11.32|9.92|0
1680192900000|2023-03-30 16:15:00|11.42|10.02|11.44|10.04|11.54|10.14|11.41|10.01|0
1680193200000|2023-03-30 16:20:00|11.43|10.03|11.54|10.14|11.56|10.16|11.43|10.03|0
1680193500000|2023-03-30 16:25:00|11.53|10.13|11.5|10.1|11.54|10.14|11.44|10.04|0
1680193800000|2023-03-30 16:30:00|11.51|10.11|11.62|10.22|11.62|10.22|11.5|10.1|0
1680194100000|2023-03-30 16:35:00|11.61|10.21|11.75|10.35|11.78|10.38|11.61|10.21|0
1680194400000|2023-03-30 16:40:00|11.74|10.34|11.63|10.23|11.74|10.34|11.3|9.9|0
1680194700000|2023-03-30 16:45:00|11.62|10.22|11.67|10.27|11.72|10.32|11.61|10.21|0
1680195000000|2023-03-30 16:50:00|11.69|10.29|11.48|10.08|11.7|10.3|11.48|10.08|0
1680195300000|2023-03-30 16:55:00|11.47|10.07|11.58|10.18|11.59|10.19|11.42|10.02|0
1680195600000|2023-03-30 17:00:00|11.59|10.19|11.48|10.08|11.64|10.24|11.44|10.04|0
1680195900000|2023-03-30 17:05:00|11.47|10.07|11.49|10.09|11.54|10.14|11.42|10.02|0
1680196200000|2023-03-30 17:10:00|11.48|10.08|11.43|10.03|11.53|10.13|11.41|10.01|0
1680196500000|2023-03-30 17:15:00|11.44|10.04|11.5|10.1|11.54|10.14|11.43|10.03|0
1680196800000|2023-03-30 17:20:00|11.49|10.09|11.55|10.15|11.58|10.18|11.39|9.99|0
1680197100000|2023-03-30 17:25:00|11.54|10.14|11.55|10.15|11.58|10.18|11.5|10.1|0
1680197400000|2023-03-30 17:30:00|11.56|10.16|11.67|10.27|11.71|10.31|11.55|10.15|0
1680197700000|2023-03-30 17:35:00|11.69|10.29|11.75|10.35|11.78|10.38|11.66|10.26|0
1680198000000|2023-03-30 17:40:00|11.78|10.38|11.72|10.32|11.83|10.43|11.7|10.3|0
1680198300000|2023-03-30 17:45:00|11.74|10.34|11.73|10.33|11.85|10.45|11.73|10.33|0
1680198600000|2023-03-30 17:50:00|11.69|10.29|11.68|10.28|11.75|10.35|11.66|10.26|0
1680198900000|2023-03-30 17:55:00|11.67|10.27|11.6|10.2|11.72|10.32|11.58|10.18|0
1680199200000|2023-03-30 18:00:00|11.59|10.19|11.25|9.85|11.62|10.22|11.25|9.85|0
1680199500000|2023-03-30 18:05:00|11.21|9.81|11.25|9.85|11.25|9.85|11.18|9.78|0
1680199800000|2023-03-30 18:10:00|11.27|9.87|11.19|9.79|11.31|9.91|11.19|9.79|0
1680200100000|2023-03-30 18:15:00|11.2|9.8|11.18|9.78|11.26|9.86|11.13|9.73|0
1680200400000|2023-03-30 18:20:00|11.19|9.79|10.85|9.45|11.19|9.79|10.84|9.44|0
1680200700000|2023-03-30 18:25:00|10.86|9.46|10.81|9.41|10.86|9.46|10.78|9.38|0
1680201000000|2023-03-30 18:30:00|10.8|9.4|10.7|9.3|10.8|9.4|10.68|9.28|0
1680201300000|2023-03-30 18:35:00|10.68|9.28|10.79|9.39|10.85|9.45|10.65|9.25|0
1680201600000|2023-03-30 18:40:00|10.78|9.38|10.85|9.45|10.86|9.46|10.77|9.37|0
1680201900000|2023-03-30 18:45:00|10.86|9.46|10.82|9.42|10.9|9.5|10.82|9.42|0
1680202200000|2023-03-30 18:50:00|10.83|9.43|10.82|9.42|10.91|9.51|10.79|9.39|0
1680202500000|2023-03-30 18:55:00|10.83|9.43|10.78|9.38|10.84|9.44|10.76|9.36|0
1680202800000|2023-03-30 19:00:00|10.77|9.37|10.68|9.28|10.81|9.41|10.68|9.28|0
1680203100000|2023-03-30 19:05:00|10.69|9.29|10.81|9.41|10.87|9.47|10.67|9.27|0
1680203400000|2023-03-30 19:10:00|10.82|9.42|10.78|9.38|10.9|9.5|10.77|9.37|0
1680203700000|2023-03-30 19:15:00|10.82|9.42|10.8|9.4|10.86|9.46|10.79|9.39|0
1680204000000|2023-03-30 19:20:00|10.79|9.39|10.53|9.13|10.8|9.4|10.53|9.13|0
1680204300000|2023-03-30 19:25:00|10.51|9.11|10.48|9.08|10.53|9.13|10.43|9.03|0
1680204600000|2023-03-30 19:30:00|10.49|9.09|10.3|8.9|10.5|9.1|10.29|8.89|0
1680204900000|2023-03-30 19:35:00|10.31|8.91|10.22|8.82|10.34|8.94|10.19|8.79|0
1680205200000|2023-03-30 19:40:00|10.23|8.83|10.27|8.87|10.3|8.9|10.2|8.8|0
1680205500000|2023-03-30 19:45:00|10.28|8.88|10.37|8.97|10.37|8.97|10.28|8.88|0
1680205800000|2023-03-30 19:50:00|10.36|8.96|10.3|8.9|10.36|8.96|10.22|8.82|0
1680206100000|2023-03-30 19:55:00|10.32|8.92|10.27|8.87|10.32|8.92|10.19|8.79|0
1680206400000|2023-03-30 20:00:00|10.23|8.83|10.2|8.8|10.23|8.83|10.18|8.78|0
1680206700000|2023-03-30 20:05:00|10.19|8.79|10.17|8.77|10.2|8.8|10.17|8.77|0
1680207000000|2023-03-30 20:10:00|10.18|8.78|10.18|8.78|10.18|8.78|10.16|8.76|0
1680207300000|2023-03-30 20:15:00|10.28|8.68|10.25|8.65|10.28|8.68|10.25|8.65|0
1680207600000|2023-03-30 20:20:00|10.24|8.64|10.19|8.59|10.24|8.64|10.19|8.59|0
1680207900000|2023-03-30 20:25:00|10.18|8.58|10.18|8.58|10.19|8.59|10.16|8.56|0
1680208200000|2023-03-30 20:30:00|10.17|8.57|10.15|8.55|10.18|8.58|10.13|8.53|0
1680208500000|2023-03-30 20:35:00|10.14|8.54|10.12|8.52|10.15|8.55|10.11|8.51|0
1680208800000|2023-03-30 20:40:00|10.13|8.53|10.13|8.53|10.13|8.53|10.11|8.51|0
1680209100000|2023-03-30 20:45:00|10.16|8.56|10.19|8.59|10.2|8.6|10.16|8.56|0
1680209400000|2023-03-30 20:50:00|10.2|8.6|10.19|8.59|10.2|8.6|10.19|8.59|0
1680209700000|2023-03-30 20:55:00|10.21|8.61|10.21|8.61|10.21|8.61|10.2|8.6|0
1680210000000|2023-03-30 21:00:00|10.2|8.6|10.21|8.61|10.21|8.61|10.2|8.6|0
1680210300000|2023-03-30 21:05:00|10.22|8.62|10.21|8.61|10.22|8.62|10.21|8.61|0
1680210600000|2023-03-30 21:10:00|10.2|8.6|10.21|8.61|10.21|8.61|10.2|8.6|0
1680210900000|2023-03-30 21:15:00|10.19|8.59|10.19|8.59|10.19|8.59|10.19|8.59|0
1680211200000|2023-03-30 21:20:00|10.21|8.61|10.19|8.59|10.21|8.61|10.19|8.59|0
1680211500000|2023-03-30 21:25:00|10.18|8.58|10.19|8.59|10.19|8.59|10.18|8.58|0
1680212100000|2023-03-30 21:35:00|10.18|8.58|10.18|8.58|10.18|8.58|10.18|8.58|0
1680212400000|2023-03-30 21:40:00|10.19|8.59|10.19|8.59|10.19|8.59|10.19|8.59|0
1680212700000|2023-03-30 21:45:00|10.2|8.6|10.2|8.6|10.21|8.61|10.19|8.59|0
1680213000000|2023-03-30 21:50:00|10.21|8.61|10.21|8.61|10.22|8.62|10.21|8.61|0
1680213300000|2023-03-30 21:55:00|10.22|8.62|10.23|8.63|10.23|8.63|10.19|8.59|0
1680213600000|2023-03-30 22:00:00|10.29|8.69|10.33|8.73|10.38|8.78|10.29|8.69|0
1680213900000|2023-03-30 22:05:00|10.34|8.74|10.31|8.71|10.34|8.74|10.3|8.7|0
1680214200000|2023-03-30 22:10:00|10.3|8.7|10.35|8.75|10.35|8.75|10.3|8.7|0
1680214500000|2023-03-30 22:15:00|10.34|8.74|10.34|8.74|10.35|8.75|10.33|8.73|0
1680214800000|2023-03-30 22:20:00|10.35|8.75|10.36|8.76|10.37|8.77|10.33|8.73|0
1680215100000|2023-03-30 22:25:00|10.37|8.77|10.34|8.74|10.39|8.79|10.34|8.74|0
1680215400000|2023-03-30 22:30:00|10.31|8.71|10.31|8.71|10.32|8.72|10.29|8.69|0
1680215700000|2023-03-30 22:35:00|10.32|8.72|10.25|8.65|10.32|8.72|10.25|8.65|0
1680216000000|2023-03-30 22:40:00|10.26|8.66|10.25|8.65|10.29|8.69|10.24|8.64|0
1680216300000|2023-03-30 22:45:00|10.24|8.64|10.26|8.66|10.27|8.67|10.24|8.64|0
1680216600000|2023-03-30 22:50:00|10.27|8.67|10.25|8.65|10.27|8.67|10.24|8.64|0
1680216900000|2023-03-30 22:55:00|10.24|8.64|10.25|8.65|10.26|8.66|10.24|8.64|0
1680217200000|2023-03-30 23:00:00|10.26|8.66|10.21|8.61|10.26|8.66|10.21|8.61|0
1680217500000|2023-03-30 23:05:00|10.22|8.62|10.2|8.6|10.22|8.62|10.19|8.59|0
1680217800000|2023-03-30 23:10:00|10.19|8.59|10.15|8.55|10.2|8.6|10.15|8.55|0
1680218100000|2023-03-30 23:15:00|10.16|8.56|10.14|8.54|10.16|8.56|10.13|8.53|0
1680218400000|2023-03-30 23:20:00|10.15|8.55|10.16|8.56|10.18|8.58|10.14|8.54|0
1680218700000|2023-03-30 23:25:00|10.17|8.57|10.16|8.56|10.17|8.57|10.15|8.55|0
1680219000000|2023-03-30 23:30:00|10.17|8.57|10.16|8.56|10.17|8.57|10.14|8.54|0
1680219300000|2023-03-30 23:35:00|10.15|8.55|10.11|8.51|10.15|8.55|10.1|8.5|0
1680219600000|2023-03-30 23:40:00|10.12|8.52|10.13|8.53|10.13|8.53|10.12|8.52|0
1680219900000|2023-03-30 23:45:00|10.12|8.52|10.09|8.49|10.13|8.53|10.08|8.48|0
1680220200000|2023-03-30 23:50:00|10.08|8.48|10.07|8.47|10.08|8.48|10.06|8.46|0
1680220500000|2023-03-30 23:55:00|10.06|8.46|10.05|8.45|10.06|8.46|10.04|8.44|0
1680220800000|2023-03-31 00:00:00|10.07|8.47|10.04|8.44|10.07|8.47|9.95|8.35|0
1680221100000|2023-03-31 00:05:00|10.03|8.43|9.96|8.36|10.03|8.43|9.94|8.34|0
1680221400000|2023-03-31 00:10:00|9.95|8.35|9.93|8.33|9.98|8.38|9.91|8.31|0
1680221700000|2023-03-31 00:15:00|9.94|8.34|9.91|8.31|9.95|8.35|9.91|8.31|0
1680222000000|2023-03-31 00:20:00|9.9|8.3|9.91|8.31|9.94|8.34|9.9|8.3|0
1680222300000|2023-03-31 00:25:00|9.92|8.32|9.86|8.26|9.93|8.33|9.85|8.25|0
1680222600000|2023-03-31 00:30:00|9.87|8.27|9.76|8.16|9.88|8.28|9.75|8.15|0
1680222900000|2023-03-31 00:35:00|9.77|8.17|9.79|8.19|9.8|8.2|9.74|8.14|0
1680223200000|2023-03-31 00:40:00|9.78|8.18|9.8|8.2|9.81|8.21|9.76|8.16|0
1680223500000|2023-03-31 00:45:00|9.79|8.19|9.75|8.15|9.79|8.19|9.74|8.14|0
1680223800000|2023-03-31 00:50:00|9.76|8.16|9.79|8.19|9.79|8.19|9.76|8.16|0
1680224100000|2023-03-31 00:55:00|9.78|8.18|9.77|8.17|9.82|8.22|9.77|8.17|0
1680224400000|2023-03-31 01:00:00|9.78|8.18|9.81|8.21|9.82|8.22|9.78|8.18|0
1680224700000|2023-03-31 01:05:00|9.8|8.2|9.77|8.17|9.82|8.22|9.77|8.17|0
1680225000000|2023-03-31 01:10:00|9.78|8.18|9.79|8.19|9.8|8.2|9.77|8.17|0
1680225300000|2023-03-31 01:15:00|9.8|8.2|9.79|8.19|9.8|8.2|9.78|8.18|0
1680225600000|2023-03-31 01:20:00|9.8|8.2|9.8|8.2|9.82|8.22|9.79|8.19|0
1680225900000|2023-03-31 01:25:00|9.79|8.19|9.8|8.2|9.81|8.21|9.78|8.18|0
1680226200000|2023-03-31 01:30:00|9.81|8.21|9.76|8.16|9.81|8.21|9.76|8.16|0
1680226500000|2023-03-31 01:35:00|9.75|8.15|9.74|8.14|9.78|8.18|9.74|8.14|0
1680226800000|2023-03-31 01:40:00|9.75|8.15|9.8|8.2|9.81|8.21|9.74|8.14|0
1680227100000|2023-03-31 01:45:00|9.81|8.21|9.81|8.21|9.85|8.25|9.8|8.2|0
1680227400000|2023-03-31 01:50:00|9.82|8.22|9.82|8.22|9.83|8.23|9.8|8.2|0
1680227700000|2023-03-31 01:55:00|9.81|8.21|9.82|8.22|9.82|8.22|9.78|8.18|0
1680228000000|2023-03-31 02:00:00|9.81|8.21|9.82|8.22|9.82|8.22|9.79|8.19|0
1680228300000|2023-03-31 02:05:00|9.81|8.21|9.82|8.22|9.83|8.23|9.8|8.2|0
1680228600000|2023-03-31 02:10:00|9.83|8.23|9.8|8.2|9.83|8.23|9.8|8.2|0
1680228900000|2023-03-31 02:15:00|9.79|8.19|9.79|8.19|9.8|8.2|9.78|8.18|0
1680229200000|2023-03-31 02:20:00|9.8|8.2|9.81|8.21|9.82|8.22|9.79|8.19|0
1680229500000|2023-03-31 02:25:00|9.8|8.2|9.79|8.19|9.81|8.21|9.79|8.19|0
1680229800000|2023-03-31 02:30:00|9.78|8.18|9.81|8.21|9.81|8.21|9.77|8.17|0
1680230100000|2023-03-31 02:35:00|9.8|8.2|9.81|8.21|9.81|8.21|9.79|8.19|0
1680230400000|2023-03-31 02:40:00|9.8|8.2|9.86|8.26|9.86|8.26|9.8|8.2|0
1680230700000|2023-03-31 02:45:00|9.85|8.25|9.86|8.26|9.86|8.26|9.82|8.22|0
1680231000000|2023-03-31 02:50:00|9.87|8.27|9.84|8.24|9.87|8.27|9.83|8.23|0
1680231300000|2023-03-31 02:55:00|9.83|8.23|9.84|8.24|9.84|8.24|9.83|8.23|0
1680231600000|2023-03-31 03:00:00|9.83|8.23|9.87|8.27|9.88|8.28|9.83|8.23|0
1680231900000|2023-03-31 03:05:00|9.86|8.26|9.85|8.25|9.87|8.27|9.85|8.25|0
1680232200000|2023-03-31 03:10:00|9.86|8.26|9.88|8.28|9.88|8.28|9.85|8.25|0
1680232500000|2023-03-31 03:15:00|9.87|8.27|9.86|8.26|9.89|8.29|9.86|8.26|0
1680232800000|2023-03-31 03:20:00|9.85|8.25|9.88|8.28|9.88|8.28|9.85|8.25|0
1680233100000|2023-03-31 03:25:00|9.87|8.27|9.87|8.27|9.89|8.29|9.87|8.27|0
1680233400000|2023-03-31 03:30:00|9.86|8.26|9.83|8.23|9.86|8.26|9.83|8.23|0
1680233700000|2023-03-31 03:35:00|9.82|8.22|9.81|8.21|9.82|8.22|9.8|8.2|0
1680234000000|2023-03-31 03:40:00|9.8|8.2|9.8|8.2|9.81|8.21|9.79|8.19|0
1680234300000|2023-03-31 03:45:00|9.81|8.21|9.79|8.19|9.81|8.21|9.78|8.18|0
1680234600000|2023-03-31 03:50:00|9.78|8.18|9.78|8.18|9.78|8.18|9.77|8.17|0
1680234900000|2023-03-31 03:55:00|9.77|8.17|9.78|8.18|9.8|8.2|9.77|8.17|0
1680235200000|2023-03-31 04:00:00|9.79|8.19|9.76|8.16|9.79|8.19|9.76|8.16|0
1680235500000|2023-03-31 04:05:00|9.75|8.15|9.76|8.16|9.77|8.17|9.75|8.15|0
1680235800000|2023-03-31 04:10:00|9.75|8.15|9.75|8.15|9.75|8.15|9.73|8.13|0
1680236100000|2023-03-31 04:15:00|9.74|8.14|9.73|8.13|9.74|8.14|9.73|8.13|0
1680236400000|2023-03-31 04:20:00|9.74|8.14|9.74|8.14|9.75|8.15|9.73|8.13|0
1680236700000|2023-03-31 04:25:00|9.75|8.15|9.73|8.13|9.75|8.15|9.73|8.13|0
1680237000000|2023-03-31 04:30:00|9.72|8.12|9.71|8.11|9.74|8.14|9.71|8.11|0
1680237300000|2023-03-31 04:35:00|9.7|8.1|9.75|8.15|9.75|8.15|9.7|8.1|0
1680237600000|2023-03-31 04:40:00|9.76|8.16|9.77|8.17|9.78|8.18|9.75|8.15|0
1680237900000|2023-03-31 04:45:00|9.78|8.18|9.76|8.16|9.78|8.18|9.75|8.15|0
1680238200000|2023-03-31 04:50:00|9.75|8.15|9.76|8.16|9.77|8.17|9.75|8.15|0
1680238500000|2023-03-31 04:55:00|9.77|8.17|9.76|8.16|9.78|8.18|9.76|8.16|0
1680238800000|2023-03-31 05:00:00|9.77|8.17|9.83|8.23|9.84|8.24|9.76|8.16|0
1680239100000|2023-03-31 05:05:00|9.84|8.24|9.88|8.28|9.89|8.29|9.83|8.23|0
1680239400000|2023-03-31 05:10:00|9.87|8.27|9.86|8.26|9.9|8.3|9.85|8.25|0
1680239700000|2023-03-31 05:15:00|9.85|8.25|9.89|8.29|9.89|8.29|9.85|8.25|0
1680240000000|2023-03-31 05:20:00|9.88|8.28|9.92|8.32|9.93|8.33|9.88|8.28|0
1680240300000|2023-03-31 05:25:00|9.93|8.33|9.97|8.37|9.98|8.38|9.92|8.32|0
1680240600000|2023-03-31 05:30:00|9.96|8.36|9.95|8.35|9.97|8.37|9.93|8.33|0
1680240900000|2023-03-31 05:35:00|9.96|8.36|9.98|8.38|9.98|8.38|9.95|8.35|0
1680241200000|2023-03-31 05:40:00|9.97|8.37|9.95|8.35|9.97|8.37|9.93|8.33|0
1680241500000|2023-03-31 05:45:00|9.96|8.36|9.98|8.38|9.98|8.38|9.95|8.35|0
1680241800000|2023-03-31 05:50:00|9.97|8.37|9.99|8.39|10.02|8.42|9.95|8.35|0
1680242100000|2023-03-31 05:55:00|9.98|8.38|9.97|8.37|10|8.4|9.96|8.36|0
1680242400000|2023-03-31 06:00:00|9.96|8.36|9.97|8.37|9.99|8.39|9.9|8.3|0
1680242700000|2023-03-31 06:05:00|9.87|8.47|9.94|8.54|9.96|8.56|9.87|8.47|0
1680243000000|2023-03-31 06:10:00|9.93|8.53|9.89|8.49|9.93|8.53|9.84|8.44|0
1680243300000|2023-03-31 06:15:00|9.91|8.51|10.41|9.01|10.42|9.02|9.91|8.51|0
1680243600000|2023-03-31 06:20:00|10.42|9.02|10.43|9.03|10.44|9.04|10.41|9.01|0
1680243900000|2023-03-31 06:25:00|10.42|9.02|10.5|9.1|10.5|9.1|10.4|9|0
1680244200000|2023-03-31 06:30:00|10.51|9.11|10.42|9.02|10.51|9.11|10.42|9.02|0
1680244500000|2023-03-31 06:35:00|10.41|9.01|10.41|9.01|10.46|9.06|10.4|9|0
1680244800000|2023-03-31 06:40:00|10.4|9|10.43|9.03|10.45|9.05|10.4|9|0
1680245100000|2023-03-31 06:45:00|10.44|9.04|10.47|9.07|10.48|9.08|10.42|9.02|0
1680245400000|2023-03-31 06:50:00|10.46|9.06|10.49|9.09|10.5|9.1|10.46|9.06|0
1680245700000|2023-03-31 06:55:00|10.48|9.08|10.41|9.01|10.49|9.09|10.4|9|0
1680246000000|2023-03-31 07:00:00|10.42|9.02|10.39|8.99|10.44|9.04|10.29|8.89|0
1680246300000|2023-03-31 07:05:00|10.37|8.97|10.42|9.02|10.46|9.06|10.36|8.96|0
1680246600000|2023-03-31 07:10:00|10.41|9.01|10.38|8.98|10.43|9.03|10.34|8.94|0
1680246900000|2023-03-31 07:15:00|10.39|8.99|10.49|9.09|10.52|9.12|10.38|8.98|0
1680247200000|2023-03-31 07:20:00|10.5|9.1|10.5|9.1|10.54|9.14|10.47|9.07|0
1680247500000|2023-03-31 07:25:00|10.49|9.09|10.48|9.08|10.52|9.12|10.44|9.04|0
1680247800000|2023-03-31 07:30:00|10.5|9.1|10.48|9.08|10.53|9.13|10.44|9.04|0
1680248100000|2023-03-31 07:35:00|10.47|9.07|10.54|9.14|10.54|9.14|10.44|9.04|0
1680248400000|2023-03-31 07:40:00|10.55|9.15|10.53|9.13|10.57|9.17|10.51|9.11|0
1680248700000|2023-03-31 07:45:00|10.52|9.12|10.57|9.17|10.61|9.21|10.52|9.12|0
1680249000000|2023-03-31 07:50:00|10.58|9.18|10.62|9.22|10.63|9.23|10.57|9.17|0
1680249300000|2023-03-31 07:55:00|10.63|9.23|10.5|9.1|10.63|9.23|10.48|9.08|0
1680249600000|2023-03-31 08:00:00|10.49|9.09|10.56|9.16|10.62|9.22|10.49|9.09|0
1680249900000|2023-03-31 08:05:00|10.54|9.14|10.56|9.16|10.58|9.18|10.52|9.12|0
1680250200000|2023-03-31 08:10:00|10.55|9.15|10.53|9.13|10.56|9.16|10.52|9.12|0
1680250500000|2023-03-31 08:15:00|10.54|9.14|10.67|9.27|10.67|9.27|10.53|9.13|0
1680250800000|2023-03-31 08:20:00|10.68|9.28|10.55|9.15|10.68|9.28|10.52|9.12|0
1680251100000|2023-03-31 08:25:00|10.56|9.16|10.55|9.15|10.58|9.18|10.53|9.13|0
1680251400000|2023-03-31 08:30:00|10.56|9.16|10.52|9.12|10.57|9.17|10.49|9.09|0
1680251700000|2023-03-31 08:35:00|10.53|9.13|10.54|9.14|10.55|9.15|10.5|9.1|0
1680252000000|2023-03-31 08:40:00|10.53|9.13|10.49|9.09|10.53|9.13|10.46|9.06|0
1680252300000|2023-03-31 08:45:00|10.5|9.1|10.43|9.03|10.53|9.13|10.43|9.03|0
1680252600000|2023-03-31 08:50:00|10.42|9.02|10.46|9.06|10.47|9.07|10.42|9.02|0
1680252900000|2023-03-31 08:55:00|10.45|9.05|10.53|9.13|10.53|9.13|10.45|9.05|0
1680253200000|2023-03-31 09:00:00|10.52|9.12|10.44|9.04|10.53|9.13|10.44|9.04|0
1680253500000|2023-03-31 09:05:00|10.45|9.05|10.35|8.95|10.46|9.06|10.35|8.95|0
1680253800000|2023-03-31 09:10:00|10.36|8.96|10.3|8.9|10.36|8.96|10.29|8.89|0
1680254100000|2023-03-31 09:15:00|10.31|8.91|10.33|8.93|10.33|8.93|10.3|8.9|0
1680254400000|2023-03-31 09:20:00|10.32|8.92|10.3|8.9|10.33|8.93|10.3|8.9|0
1680254700000|2023-03-31 09:25:00|10.31|8.91|10.27|8.87|10.32|8.92|10.26|8.86|0
1680255000000|2023-03-31 09:30:00|10.26|8.86|10.26|8.86|10.32|8.92|10.25|8.85|0
1680255300000|2023-03-31 09:35:00|10.27|8.87|10.32|8.92|10.33|8.93|10.27|8.87|0
1680255600000|2023-03-31 09:40:00|10.31|8.91|10.27|8.87|10.31|8.91|10.27|8.87|0
1680255900000|2023-03-31 09:45:00|10.26|8.86|10.29|8.89|10.29|8.89|10.24|8.84|0
1680256200000|2023-03-31 09:50:00|10.28|8.88|10.36|8.96|10.4|9|10.27|8.87|0
1680256500000|2023-03-31 09:55:00|10.35|8.95|10.31|8.91|10.38|8.98|10.27|8.87|0
1680256800000|2023-03-31 10:00:00|10.29|8.89|10.31|8.91|10.34|8.94|10.29|8.89|0
1680257100000|2023-03-31 10:05:00|10.32|8.92|10.36|8.96|10.36|8.96|10.32|8.92|0
1680257400000|2023-03-31 10:10:00|10.35|8.95|10.34|8.94|10.39|8.99|10.33|8.93|0
1680257700000|2023-03-31 10:15:00|10.35|8.95|10.31|8.91|10.35|8.95|10.3|8.9|0
1680258000000|2023-03-31 10:20:00|10.32|8.92|10.3|8.9|10.34|8.94|10.3|8.9|0
1680258300000|2023-03-31 10:25:00|10.31|8.91|10.3|8.9|10.31|8.91|10.28|8.88|0
1680258600000|2023-03-31 10:30:00|10.29|8.89|10.28|8.88|10.31|8.91|10.25|8.85|0
1680258900000|2023-03-31 10:35:00|10.29|8.89|10.27|8.87|10.3|8.9|10.26|8.86|0
1680259200000|2023-03-31 10:40:00|10.26|8.86|10.24|8.84|10.27|8.87|10.24|8.84|0
1680259500000|2023-03-31 10:45:00|10.25|8.85|10.29|8.89|10.29|8.89|10.25|8.85|0
1680259800000|2023-03-31 10:50:00|10.28|8.88|10.3|8.9|10.31|8.91|10.24|8.84|0
1680260100000|2023-03-31 10:55:00|10.31|8.91|10.26|8.86|10.31|8.91|10.26|8.86|0
1680260400000|2023-03-31 11:00:00|10.25|8.85|10.27|8.87|10.29|8.89|10.22|8.82|0
1680260700000|2023-03-31 11:05:00|10.28|8.88|10.27|8.87|10.32|8.92|10.25|8.85|0
1680261000000|2023-03-31 11:10:00|10.28|8.88|10.26|8.86|10.28|8.88|10.24|8.84|0
1680261300000|2023-03-31 11:15:00|10.24|8.84|10.25|8.85|10.26|8.86|10.23|8.83|0
1680261600000|2023-03-31 11:20:00|10.26|8.86|10.27|8.87|10.28|8.88|10.24|8.84|0
1680261900000|2023-03-31 11:25:00|10.26|8.86|10.21|8.81|10.26|8.86|10.2|8.8|0
1680262200000|2023-03-31 11:30:00|10.22|8.82|10.21|8.81|10.23|8.83|10.15|8.75|0
1680262500000|2023-03-31 11:35:00|10.2|8.8|10.18|8.78|10.21|8.81|10.16|8.76|0
1680262800000|2023-03-31 11:40:00|10.19|8.79|10.18|8.78|10.2|8.8|10.17|8.77|0
1680263100000|2023-03-31 11:45:00|10.17|8.77|10.2|8.8|10.21|8.81|10.17|8.77|0
1680263400000|2023-03-31 11:50:00|10.21|8.81|10.27|8.87|10.29|8.89|10.2|8.8|0
1680263700000|2023-03-31 11:55:00|10.28|8.88|10.3|8.9|10.32|8.92|10.27|8.87|0
1680264000000|2023-03-31 12:00:00|10.31|8.91|10.3|8.9|10.35|8.95|10.28|8.88|0
1680264300000|2023-03-31 12:05:00|10.31|8.91|10.3|8.9|10.33|8.93|10.28|8.88|0
1680264600000|2023-03-31 12:10:00|10.29|8.89|10.29|8.89|10.31|8.91|10.26|8.86|0
1680264900000|2023-03-31 12:15:00|10.27|8.87|10.31|8.91|10.36|8.96|10.24|8.84|0
1680265200000|2023-03-31 12:20:00|10.3|8.9|10.25|8.85|10.32|8.92|10.22|8.82|0
1680265500000|2023-03-31 12:25:00|10.26|8.86|10.19|8.79|10.26|8.86|10.16|8.76|0
1680265800000|2023-03-31 12:30:00|10.14|8.74|9.97|8.57|10.32|8.92|9.84|8.44|0
1680266100000|2023-03-31 12:35:00|9.96|8.56|10|8.6|10.06|8.66|9.92|8.52|0
1680266400000|2023-03-31 12:40:00|9.99|8.59|10.11|8.71|10.15|8.75|9.96|8.56|0
1680266700000|2023-03-31 12:45:00|10.12|8.72|10.19|8.79|10.2|8.8|10.07|8.67|0
1680267000000|2023-03-31 12:50:00|10.2|8.8|10.12|8.72|10.24|8.84|10.07|8.67|0
1680267300000|2023-03-31 12:55:00|10.13|8.73|10.09|8.69|10.15|8.75|10.06|8.66|0
1680267600000|2023-03-31 13:00:00|10.08|8.68|10|8.6|10.09|8.69|9.99|8.59|0
1680267900000|2023-03-31 13:05:00|10.01|8.61|9.97|8.57|10.03|8.63|9.95|8.55|0
1680268200000|2023-03-31 13:10:00|9.96|8.56|9.94|8.54|9.99|8.59|9.93|8.53|0
1680268500000|2023-03-31 13:15:00|9.95|8.55|9.95|8.55|9.97|8.57|9.92|8.52|0
1680268800000|2023-03-31 13:20:00|9.94|8.54|9.94|8.54|9.96|8.56|9.93|8.53|0
1680269100000|2023-03-31 13:25:00|9.96|8.56|10.13|8.73|10.14|8.74|9.95|8.55|0
1680269400000|2023-03-31 13:30:00|10.1|8.7|10.02|8.62|10.57|9.17|9.86|8.46|0
1680269700000|2023-03-31 13:35:00|10|8.6|10.01|8.61|10.07|8.67|9.95|8.55|0
1680270000000|2023-03-31 13:40:00|10|8.6|10.01|8.61|10.05|8.65|9.89|8.49|0
1680270300000|2023-03-31 13:45:00|9.98|8.58|9.91|8.51|10.02|8.62|9.71|8.31|0
1680270600000|2023-03-31 13:50:00|9.9|8.5|9.9|8.5|9.95|8.55|9.85|8.45|0
1680270900000|2023-03-31 13:55:00|9.88|8.48|9.94|8.54|9.98|8.58|9.85|8.45|0
1680271200000|2023-03-31 14:00:00|9.9|8.5|9.9|8.5|9.95|8.55|9.78|8.38|0
1680271500000|2023-03-31 14:05:00|9.87|8.47|9.94|8.54|9.96|8.56|9.86|8.46|0
1680271800000|2023-03-31 14:10:00|9.95|8.55|9.94|8.54|9.98|8.58|9.88|8.48|0
1680272100000|2023-03-31 14:15:00|9.93|8.53|9.92|8.52|9.97|8.57|9.88|8.48|0
1680272400000|2023-03-31 14:20:00|9.91|8.51|9.92|8.52|9.95|8.55|9.88|8.48|0
1680272700000|2023-03-31 14:25:00|9.93|8.53|9.87|8.47|9.96|8.56|9.76|8.36|0
1680273000000|2023-03-31 14:30:00|9.89|8.49|9.77|8.37|9.91|8.51|9.74|8.34|0
1680273300000|2023-03-31 14:35:00|9.76|8.36|9.76|8.36|9.81|8.41|9.69|8.29|0
1680273600000|2023-03-31 14:40:00|9.74|8.34|9.67|8.27|9.76|8.36|9.67|8.27|0
1680273900000|2023-03-31 14:45:00|9.66|8.26|9.65|8.25|9.71|8.31|9.62|8.22|0
1680274200000|2023-03-31 14:50:00|9.66|8.26|9.73|8.33|9.81|8.41|9.65|8.25|0
1680274500000|2023-03-31 14:55:00|9.72|8.32|9.66|8.26|9.74|8.34|9.65|8.25|0
1680274800000|2023-03-31 15:00:00|9.67|8.27|9.8|8.4|9.83|8.43|9.65|8.25|0
1680275100000|2023-03-31 15:05:00|9.79|8.39|9.83|8.43|9.87|8.47|9.77|8.37|0
1680275400000|2023-03-31 15:10:00|9.82|8.42|9.74|8.34|9.82|8.42|9.73|8.33|0
1680275700000|2023-03-31 15:15:00|9.73|8.33|9.68|8.28|9.76|8.36|9.65|8.25|0
1680276000000|2023-03-31 15:20:00|9.67|8.27|10.12|8.72|10.12|8.72|9.5|8.1|0
1680276300000|2023-03-31 15:25:00|10.11|8.71|10.22|8.82|10.22|8.82|10.1|8.7|0
1680276600000|2023-03-31 15:30:00|10.21|8.81|10.17|8.77|10.24|8.84|10.17|8.77|0
1680276900000|2023-03-31 15:35:00|10.15|8.75|10.2|8.8|10.21|8.81|10.15|8.75|0
1680277200000|2023-03-31 15:40:00|10.19|8.79|10.15|8.75|10.22|8.82|10.14|8.74|0
1680277500000|2023-03-31 15:45:00|10.16|8.76|10.03|8.63|10.17|8.77|10.02|8.62|0
1680277800000|2023-03-31 15:50:00|10.04|8.64|10.01|8.61|10.04|8.64|9.95|8.55|0
1680278100000|2023-03-31 15:55:00|10|8.6|9.93|8.53|10|8.6|9.92|8.52|0
1680278400000|2023-03-31 16:00:00|9.92|8.52|9.84|8.44|9.93|8.53|9.84|8.44|0
1680278700000|2023-03-31 16:05:00|9.85|8.45|9.89|8.49|9.94|8.54|9.84|8.44|0
1680279000000|2023-03-31 16:10:00|9.88|8.48|9.76|8.36|9.92|8.52|9.75|8.35|0
1680279300000|2023-03-31 16:15:00|9.77|8.37|9.73|8.33|9.77|8.37|9.72|8.32|0
1680279600000|2023-03-31 16:20:00|9.72|8.32|9.72|8.32|9.73|8.33|9.65|8.25|0
1680279900000|2023-03-31 16:25:00|9.71|8.31|9.65|8.25|9.71|8.31|9.6|8.2|0
1680280200000|2023-03-31 16:30:00|9.64|8.24|9.72|8.32|9.73|8.33|9.63|8.23|0
1680280500000|2023-03-31 16:35:00|9.73|8.33|9.78|8.38|9.8|8.4|9.7|8.3|0
1680280800000|2023-03-31 16:40:00|9.77|8.37|9.76|8.36|9.78|8.38|9.68|8.28|0
1680281100000|2023-03-31 16:45:00|9.77|8.37|9.78|8.38|9.83|8.43|9.77|8.37|0
1680281400000|2023-03-31 16:50:00|9.77|8.37|9.83|8.43|9.83|8.43|9.73|8.33|0
1680281700000|2023-03-31 16:55:00|9.82|8.42|9.77|8.37|9.82|8.42|9.75|8.35|0
1680282000000|2023-03-31 17:00:00|9.76|8.36|9.85|8.45|9.85|8.45|9.76|8.36|0
1680282300000|2023-03-31 17:05:00|9.86|8.46|9.77|8.37|9.9|8.5|9.75|8.35|0
1680282600000|2023-03-31 17:10:00|9.76|8.36|9.78|8.38|9.84|8.44|9.76|8.36|0
1680282900000|2023-03-31 17:15:00|9.77|8.37|9.78|8.38|9.84|8.44|9.72|8.32|0
1680283200000|2023-03-31 17:20:00|9.77|8.37|9.79|8.39|9.84|8.44|9.75|8.35|0
1680283500000|2023-03-31 17:25:00|9.8|8.4|9.85|8.45|9.85|8.45|9.78|8.38|0
1680283800000|2023-03-31 17:30:00|9.84|8.44|9.91|8.51|9.95|8.55|9.83|8.43|0
1680284100000|2023-03-31 17:35:00|9.92|8.52|9.89|8.49|9.94|8.54|9.87|8.47|0
1680284400000|2023-03-31 17:40:00|9.88|8.48|9.92|8.52|9.95|8.55|9.84|8.44|0
1680284700000|2023-03-31 17:45:00|9.93|8.53|9.93|8.53|9.94|8.54|9.91|8.51|0
1680285000000|2023-03-31 17:50:00|9.94|8.54|9.92|8.52|9.94|8.54|9.89|8.49|0
1680285300000|2023-03-31 17:55:00|9.91|8.51|9.8|8.4|9.96|8.56|9.76|8.36|0
1680285600000|2023-03-31 18:00:00|9.79|8.39|9.71|8.31|9.79|8.39|9.7|8.3|0
1680285900000|2023-03-31 18:05:00|9.7|8.3|9.64|8.24|9.7|8.3|9.58|8.18|0
1680286200000|2023-03-31 18:10:00|9.63|8.23|9.65|8.25|9.67|8.27|9.6|8.2|0
1680286500000|2023-03-31 18:15:00|9.66|8.26|9.71|8.31|9.72|8.32|9.63|8.23|0
1680286800000|2023-03-31 18:20:00|9.72|8.32|9.77|8.37|9.77|8.37|9.67|8.27|0
1680287100000|2023-03-31 18:25:00|9.76|8.36|9.76|8.36|9.86|8.46|9.76|8.36|0
1680287400000|2023-03-31 18:30:00|9.77|8.37|9.74|8.34|9.83|8.43|9.72|8.32|0
1680287700000|2023-03-31 18:35:00|9.73|8.33|9.75|8.35|9.77|8.37|9.71|8.31|0
1680288000000|2023-03-31 18:40:00|9.74|8.34|9.68|8.28|9.75|8.35|9.63|8.23|0
1680288300000|2023-03-31 18:45:00|9.69|8.29|9.67|8.27|9.73|8.33|9.66|8.26|0
1680288600000|2023-03-31 18:50:00|9.66|8.26|9.64|8.24|9.7|8.3|9.63|8.23|0
1680288900000|2023-03-31 18:55:00|9.63|8.23|9.64|8.24|9.74|8.34|9.63|8.23|0
1680289200000|2023-03-31 19:00:00|9.63|8.23|9.38|7.98|9.64|8.24|9.38|7.98|0
1680289500000|2023-03-31 19:05:00|9.39|7.99|9.41|8.01|9.5|8.1|9.39|7.99|0
1680289800000|2023-03-31 19:10:00|9.42|8.02|9.44|8.04|9.5|8.1|9.37|7.97|0
1680290100000|2023-03-31 19:15:00|9.45|8.05|9.31|7.91|9.45|8.05|9.3|7.9|0
1680290400000|2023-03-31 19:20:00|9.27|7.87|9.11|7.71|9.27|7.87|9.11|7.71|0
1680290700000|2023-03-31 19:25:00|9.12|7.72|9.33|7.93|9.63|8.23|9.07|7.67|0
1680291000000|2023-03-31 19:30:00|9.32|7.92|9.38|7.98|9.44|8.04|9.26|7.86|0
1680291300000|2023-03-31 19:35:00|9.42|8.02|9.58|8.18|9.59|8.19|9.41|8.01|0
1680291600000|2023-03-31 19:40:00|9.59|8.19|9.63|8.23|9.63|8.23|9.55|8.15|0
1680291900000|2023-03-31 19:45:00|9.65|8.25|9.62|8.22|9.67|8.27|9.54|8.14|0
1680292200000|2023-03-31 19:50:00|9.61|8.21|9.42|8.02|9.67|8.27|9.42|8.02|0
1680292500000|2023-03-31 19:55:00|9.38|7.98|9.28|7.88|9.38|7.98|9.1|7.7|0
1680292800000|2023-03-31 20:00:00|9.2|7.8|9.17|7.77|9.26|7.86|9.16|7.76|0
1680293100000|2023-03-31 20:05:00|9.16|7.76|9.15|7.75|9.16|7.76|9.12|7.72|0
1680293400000|2023-03-31 20:10:00|9.14|7.74|9.14|7.74|9.15|7.75|9.13|7.73|0
1680481800000|2023-04-03 00:30:00|9.44|7.84|9.85|8.25|9.93|8.33|9.43|7.83|0
1680482100000|2023-04-03 00:35:00|9.84|8.24|9.91|8.31|9.94|8.34|9.83|8.23|0
1680482400000|2023-04-03 00:40:00|9.92|8.32|9.91|8.31|9.92|8.32|9.85|8.25|0
1680482700000|2023-04-03 00:45:00|9.9|8.3|9.94|8.34|9.95|8.35|9.88|8.28|0
1680483000000|2023-04-03 00:50:00|9.93|8.33|9.9|8.3|9.93|8.33|9.88|8.28|0
1680483300000|2023-04-03 00:55:00|9.89|8.29|9.87|8.27|9.91|8.31|9.85|8.25|0
1680483600000|2023-04-03 01:00:00|10.42|7.7|10.44|7.72|10.44|7.72|10.36|7.66|0
1680483900000|2023-04-03 01:05:00|10.43|7.71|10.53|7.79|10.57|7.81|10.42|7.7|0
1680484200000|2023-04-03 01:10:00|10.52|7.78|10.48|7.75|10.53|7.79|10.47|7.74|0
1680484500000|2023-04-03 01:15:00|9.89|8.29|9.85|8.25|9.9|8.3|9.84|8.24|0
1680484800000|2023-04-03 01:20:00|9.84|8.24|9.8|8.2|9.91|8.31|9.79|8.19|0
1680485100000|2023-04-03 01:25:00|9.79|8.19|9.86|8.26|9.87|8.27|9.78|8.18|0
1680485400000|2023-04-03 01:30:00|9.85|8.25|9.84|8.24|9.89|8.29|9.82|8.22|0
1680485700000|2023-04-03 01:35:00|9.82|8.22|9.9|8.3|9.93|8.33|9.81|8.21|0
1680486000000|2023-04-03 01:40:00|9.89|8.29|9.99|8.39|10.01|8.41|9.87|8.27|0
1680486300000|2023-04-03 01:45:00|10|8.4|10|8.4|10.09|8.49|10|8.4|0
1680486600000|2023-04-03 01:50:00|9.99|8.39|9.99|8.39|10.02|8.42|9.94|8.34|0
1680486900000|2023-04-03 01:55:00|9.98|8.38|10.03|8.43|10.03|8.43|9.95|8.35|0
1680487200000|2023-04-03 02:00:00|10.62|7.85|10.59|7.82|10.62|7.85|10.56|7.81|0
1680487500000|2023-04-03 02:05:00|10.6|7.83|10.61|7.84|10.66|7.88|10.57|7.82|0
1680487800000|2023-04-03 02:10:00|10.62|7.85|10.59|7.83|10.63|7.86|10.56|7.81|0
1680488100000|2023-04-03 02:15:00|10.02|8.42|9.96|8.36|10.02|8.42|9.96|8.36|0
1680488400000|2023-04-03 02:20:00|9.97|8.37|9.98|8.38|10.03|8.43|9.97|8.37|0
1680488700000|2023-04-03 02:25:00|10|8.4|10|8.4|10|8.4|9.97|8.37|0
1680489000000|2023-04-03 02:30:00|10.01|8.41|9.98|8.38|10.03|8.43|9.98|8.38|0
1680489300000|2023-04-03 02:35:00|9.99|8.39|10|8.4|10.03|8.43|9.99|8.39|0
1680489600000|2023-04-03 02:40:00|9.99|8.39|9.99|8.39|10|8.4|9.97|8.37|0
1680489900000|2023-04-03 02:45:00|10.58|7.82|10.6|7.83|10.61|7.84|10.56|7.81|0
1680490200000|2023-04-03 02:50:00|10.59|7.82|10.59|7.83|10.64|7.86|10.58|7.82|0
1680490500000|2023-04-03 02:55:00|10.61|7.84|10.59|7.83|10.62|7.85|10.57|7.81|0
1680490800000|2023-04-03 03:00:00|10|8.4|9.95|8.35|10.01|8.41|9.95|8.35|0
1680491100000|2023-04-03 03:05:00|9.96|8.36|9.93|8.33|9.96|8.36|9.92|8.32|0
1680491400000|2023-04-03 03:10:00|9.94|8.34|9.97|8.37|9.97|8.37|9.94|8.34|0
1680491700000|2023-04-03 03:15:00|9.96|8.36|9.93|8.33|9.97|8.37|9.93|8.33|0
1680492000000|2023-04-03 03:20:00|9.88|8.28|9.91|8.31|9.92|8.32|9.88|8.28|0
1680492300000|2023-04-03 03:25:00|9.92|8.32|9.92|8.32|9.94|8.34|9.9|8.3|0
1680492600000|2023-04-03 03:30:00|10.51|7.77|10.56|7.81|10.6|7.83|10.51|7.77|0
1680492900000|2023-04-03 03:35:00|10.57|7.8|10.62|7.85|10.62|7.85|10.55|7.8|0
1680493200000|2023-04-03 03:40:00|10.63|7.86|10.61|7.85|10.64|7.87|10.6|7.84|0
1680493500000|2023-04-03 03:45:00|10.02|8.42|10.01|8.41|10.04|8.44|10.01|8.41|0
1680493800000|2023-04-03 03:50:00|10.02|8.42|10.01|8.41|10.04|8.44|10|8.4|0
1680494100000|2023-04-03 03:55:00|10|8.4|10.02|8.42|10.03|8.43|10|8.4|0
1680494400000|2023-04-03 04:00:00|10.01|8.41|10.01|8.41|10.02|8.42|10|8.4|0
1680494700000|2023-04-03 04:05:00|10|8.4|9.83|8.23|10|8.4|9.82|8.22|0
1680495000000|2023-04-03 04:10:00|9.84|8.24|9.79|8.19|9.84|8.24|9.79|8.19|0
1680495300000|2023-04-03 04:15:00|9.8|8.2|9.81|8.21|9.81|8.21|9.78|8.18|0
1680495600000|2023-04-03 04:20:00|9.8|8.2|9.79|8.19|9.81|8.21|9.79|8.19|0
1680495900000|2023-04-03 04:25:00|9.8|8.2|9.81|8.21|9.82|8.22|9.79|8.19|0
1680496200000|2023-04-03 04:30:00|9.8|8.2|9.79|8.19|9.81|8.21|9.79|8.19|0
1680496500000|2023-04-03 04:35:00|9.78|8.18|9.74|8.14|9.79|8.19|9.74|8.14|0
1680496800000|2023-04-03 04:40:00|9.75|8.15|9.76|8.16|9.77|8.17|9.75|8.15|0
1680497100000|2023-04-03 04:45:00|9.75|8.15|9.76|8.16|9.78|8.18|9.75|8.15|0
1680497400000|2023-04-03 04:50:00|9.75|8.15|9.75|8.15|9.82|8.22|9.74|8.14|0
1680497700000|2023-04-03 04:55:00|9.74|8.14|9.74|8.14|9.76|8.16|9.73|8.13|0
1680498000000|2023-04-03 05:00:00|9.75|8.15|9.78|8.18|9.79|8.19|9.74|8.14|0
1680498300000|2023-04-03 05:05:00|9.77|8.17|9.78|8.18|9.78|8.18|9.76|8.16|0
1680498600000|2023-04-03 05:10:00|9.79|8.19|9.82|8.22|9.84|8.24|9.78|8.18|0
1680498900000|2023-04-03 05:15:00|9.81|8.21|9.77|8.17|9.82|8.22|9.76|8.16|0
1680499200000|2023-04-03 05:20:00|9.76|8.16|9.75|8.15|9.76|8.16|9.73|8.13|0
1680499500000|2023-04-03 05:25:00|9.74|8.14|9.78|8.18|9.78|8.18|9.74|8.14|0
1680499800000|2023-04-03 05:30:00|9.79|8.19|9.76|8.16|9.79|8.19|9.75|8.15|0
1680500100000|2023-04-03 05:35:00|9.77|8.17|9.75|8.15|9.77|8.17|9.74|8.14|0
1680500400000|2023-04-03 05:40:00|9.76|8.16|9.8|8.2|9.8|8.2|9.74|8.14|0
1680500700000|2023-04-03 05:45:00|9.81|8.21|9.83|8.23|9.86|8.26|9.8|8.2|0
1680501000000|2023-04-03 05:50:00|9.82|8.22|9.87|8.27|9.87|8.27|9.81|8.21|0
1680501300000|2023-04-03 05:55:00|9.86|8.26|9.82|8.22|9.89|8.29|9.82|8.22|0
1680501600000|2023-04-03 06:00:00|9.83|8.23|10.26|8.66|10.3|8.7|9.83|8.23|0
1680501900000|2023-04-03 06:05:00|10.16|8.76|10.13|8.73|10.17|8.77|10.1|8.7|0
1680502200000|2023-04-03 06:10:00|10.14|8.74|10.1|8.7|10.15|8.75|10.04|8.64|0
1680502500000|2023-04-03 06:15:00|10.09|8.69|10.12|8.72|10.16|8.76|10.09|8.69|0
1680502800000|2023-04-03 06:20:00|10.11|8.71|10.18|8.78|10.19|8.79|10.1|8.7|0
1680503100000|2023-04-03 06:25:00|10.17|8.77|10.2|8.8|10.21|8.81|9.88|8.48|0
1680503400000|2023-04-03 06:30:00|10.18|8.78|10.09|8.69|10.2|8.8|10.09|8.69|0
1680503700000|2023-04-03 06:35:00|10.1|8.7|10.12|8.72|10.16|8.76|10.08|8.68|0
1680504000000|2023-04-03 06:40:00|10.13|8.73|10.11|8.71|10.14|8.74|10.1|8.7|0
1680504300000|2023-04-03 06:45:00|10.1|8.7|10.07|8.67|10.11|8.71|10.04|8.64|0
1680504600000|2023-04-03 06:50:00|10.08|8.68|10.08|8.68|10.09|8.69|10.05|8.65|0
1680504900000|2023-04-03 06:55:00|10.07|8.67|9.93|8.53|10.07|8.67|9.93|8.53|0
1680505200000|2023-04-03 07:00:00|9.91|8.51|9.99|8.59|10.09|8.69|9.91|8.51|0
1680505500000|2023-04-03 07:05:00|10|8.6|9.96|8.56|10.06|8.66|9.94|8.54|0
1680505800000|2023-04-03 07:10:00|9.97|8.57|9.91|8.51|10.01|8.61|9.87|8.47|0
1680506100000|2023-04-03 07:15:00|9.92|8.52|9.95|8.55|9.99|8.59|9.9|8.5|0
1680506400000|2023-04-03 07:20:00|9.96|8.56|9.94|8.54|10.02|8.62|9.94|8.54|0
1680506700000|2023-04-03 07:25:00|9.95|8.55|9.98|8.58|10|8.6|9.93|8.53|0
1680507000000|2023-04-03 07:30:00|9.97|8.57|10.21|8.81|10.22|8.82|9.87|8.47|0
1680507300000|2023-04-03 07:35:00|10.22|8.82|10.22|8.82|10.28|8.88|10.17|8.77|0
1680507600000|2023-04-03 07:40:00|10.21|8.81|10.25|8.85|10.26|8.86|10.2|8.8|0
1680507900000|2023-04-03 07:45:00|10.24|8.84|10.22|8.82|10.25|8.85|10.2|8.8|0
1680508200000|2023-04-03 07:50:00|10.21|8.81|10.13|8.73|10.21|8.81|10.13|8.73|0
1680508500000|2023-04-03 07:55:00|10.11|8.71|10.07|8.67|10.13|8.73|10.03|8.63|0
1680508800000|2023-04-03 08:00:00|10.09|8.69|10.11|8.71|10.14|8.74|10.01|8.61|0
1680509100000|2023-04-03 08:05:00|10.13|8.73|10.19|8.79|10.2|8.8|10.1|8.7|0
1680509400000|2023-04-03 08:10:00|10.18|8.78|10.21|8.81|10.25|8.85|10.16|8.76|0
1680509700000|2023-04-03 08:15:00|10.2|8.8|10.24|8.84|10.28|8.88|10.2|8.8|0
1680510000000|2023-04-03 08:20:00|10.23|8.83|10.28|8.88|10.28|8.88|10.23|8.83|0
1680510300000|2023-04-03 08:25:00|10.3|8.9|10.35|8.95|10.36|8.96|10.3|8.9|0
1680510600000|2023-04-03 08:30:00|10.36|8.96|10.31|8.91|10.37|8.97|10.3|8.9|0
1680510900000|2023-04-03 08:35:00|10.3|8.9|10.3|8.9|10.3|8.9|10.25|8.85|0
1680511200000|2023-04-03 08:40:00|10.29|8.89|10.24|8.84|10.3|8.9|10.23|8.83|0
1680511500000|2023-04-03 08:45:00|10.25|8.85|10.01|8.61|10.3|8.9|10.01|8.61|0
1680511800000|2023-04-03 08:50:00|10.02|8.62|10.02|8.62|10.03|8.63|9.95|8.55|0
1680512100000|2023-04-03 08:55:00|10.03|8.63|10.02|8.62|10.03|8.63|9.99|8.59|0
1680512400000|2023-04-03 09:00:00|10.01|8.61|9.97|8.57|10.01|8.61|9.94|8.54|0
1680512700000|2023-04-03 09:05:00|9.96|8.56|9.9|8.5|9.96|8.56|9.89|8.49|0
1680513000000|2023-04-03 09:10:00|9.91|8.51|9.91|8.51|9.96|8.56|9.9|8.5|0
1680513300000|2023-04-03 09:15:00|9.9|8.5|9.93|8.53|9.95|8.55|9.9|8.5|0
1680513600000|2023-04-03 09:20:00|9.92|8.52|9.95|8.55|9.95|8.55|9.92|8.52|0
1680513900000|2023-04-03 09:25:00|9.94|8.54|9.94|8.54|9.99|8.59|9.93|8.53|0
1680514200000|2023-04-03 09:30:00|9.91|8.51|9.91|8.51|9.96|8.56|9.9|8.5|0
1680514500000|2023-04-03 09:35:00|9.92|8.52|9.93|8.53|9.93|8.53|9.9|8.5|0
1680514800000|2023-04-03 09:40:00|9.92|8.52|9.96|8.56|9.96|8.56|9.92|8.52|0
1680515100000|2023-04-03 09:45:00|9.97|8.57|9.96|8.56|9.98|8.58|9.92|8.52|0
1680515400000|2023-04-03 09:50:00|9.95|8.55|9.94|8.54|9.96|8.56|9.92|8.52|0
1680515700000|2023-04-03 09:55:00|9.95|8.55|9.92|8.52|9.97|8.57|9.92|8.52|0
1680516000000|2023-04-03 10:00:00|9.91|8.51|9.85|8.45|9.91|8.51|9.82|8.42|0
1680516300000|2023-04-03 10:05:00|9.84|8.44|9.85|8.45|9.88|8.48|9.83|8.43|0
1680516600000|2023-04-03 10:10:00|9.82|8.42|9.84|8.44|9.87|8.47|9.8|8.4|0
1680516900000|2023-04-03 10:15:00|9.83|8.43|9.77|8.37|9.84|8.44|9.76|8.36|0
1680517200000|2023-04-03 10:20:00|9.78|8.38|9.76|8.36|9.79|8.39|9.76|8.36|0
1680517500000|2023-04-03 10:25:00|9.77|8.37|9.82|8.42|9.84|8.44|9.76|8.36|0
1680517800000|2023-04-03 10:30:00|9.81|8.41|9.82|8.42|9.84|8.44|9.81|8.41|0
1680518100000|2023-04-03 10:35:00|9.81|8.41|9.82|8.42|9.85|8.45|9.8|8.4|0
1680518400000|2023-04-03 10:40:00|9.81|8.41|9.79|8.39|9.81|8.41|9.78|8.38|0
1680518700000|2023-04-03 10:45:00|9.78|8.38|9.8|8.4|9.82|8.42|9.78|8.38|0
1680519000000|2023-04-03 10:50:00|9.78|8.38|9.82|8.42|9.83|8.43|9.75|8.35|0
1680519300000|2023-04-03 10:55:00|9.83|8.43|9.78|8.38|9.83|8.43|9.77|8.37|0
1680519600000|2023-04-03 11:00:00|9.77|8.37|9.83|8.43|9.84|8.44|9.76|8.36|0
1680519900000|2023-04-03 11:05:00|9.84|8.44|9.89|8.49|9.9|8.5|9.83|8.43|0
1680520200000|2023-04-03 11:10:00|9.88|8.48|9.84|8.44|9.88|8.48|9.84|8.44|0
1680520500000|2023-04-03 11:15:00|9.83|8.43|9.8|8.4|9.85|8.45|9.8|8.4|0
1680520800000|2023-04-03 11:20:00|9.79|8.39|9.77|8.37|9.8|8.4|9.75|8.35|0
1680521100000|2023-04-03 11:25:00|9.78|8.38|9.79|8.39|9.79|8.39|9.74|8.34|0
1680521400000|2023-04-03 11:30:00|9.8|8.4|9.88|8.48|9.89|8.49|9.79|8.39|0
1680521700000|2023-04-03 11:35:00|9.87|8.47|9.88|8.48|9.91|8.51|9.85|8.45|0
1680522000000|2023-04-03 11:40:00|9.89|8.49|9.94|8.54|9.95|8.55|9.89|8.49|0
1680522300000|2023-04-03 11:45:00|9.93|8.53|9.88|8.48|9.97|8.57|9.87|8.47|0
1680522600000|2023-04-03 11:50:00|9.87|8.47|9.89|8.49|9.91|8.51|9.86|8.46|0
1680522900000|2023-04-03 11:55:00|9.88|8.48|9.84|8.44|9.89|8.49|9.83|8.43|0
1680523200000|2023-04-03 12:00:00|9.85|8.45|9.94|8.54|9.94|8.54|9.85|8.45|0
1680523500000|2023-04-03 12:05:00|9.93|8.53|9.96|8.56|9.97|8.57|9.92|8.52|0
1680523800000|2023-04-03 12:10:00|9.97|8.57|10.06|8.66|10.09|8.69|9.95|8.55|0
1680524100000|2023-04-03 12:15:00|10.07|8.67|10.02|8.62|10.07|8.67|10.01|8.61|0
1680524400000|2023-04-03 12:20:00|10|8.6|9.99|8.59|10.03|8.63|9.99|8.59|0
1680524700000|2023-04-03 12:25:00|10|8.6|9.97|8.57|10|8.6|9.95|8.55|0
1680525000000|2023-04-03 12:30:00|9.95|8.55|9.98|8.58|10.05|8.65|9.95|8.55|0
1680525300000|2023-04-03 12:35:00|9.97|8.57|9.96|8.56|10.01|8.61|9.94|8.54|0
1680525600000|2023-04-03 12:40:00|9.95|8.55|9.89|8.49|9.96|8.56|9.87|8.47|0
1680525900000|2023-04-03 12:45:00|9.87|8.47|9.89|8.49|9.9|8.5|9.85|8.45|0
1680526200000|2023-04-03 12:50:00|9.9|8.5|9.87|8.47|9.91|8.51|9.87|8.47|0
1680526500000|2023-04-03 12:55:00|9.86|8.46|9.85|8.45|9.89|8.49|9.81|8.41|0
1680526800000|2023-04-03 13:00:00|9.84|8.44|9.87|8.47|9.89|8.49|9.84|8.44|0
1680527100000|2023-04-03 13:05:00|9.88|8.48|9.86|8.46|9.89|8.49|9.84|8.44|0
1680527400000|2023-04-03 13:10:00|9.85|8.45|9.86|8.46|9.9|8.5|9.85|8.45|0
1680527700000|2023-04-03 13:15:00|9.87|8.47|9.85|8.45|9.88|8.48|9.82|8.42|0
1680528000000|2023-04-03 13:20:00|9.86|8.46|9.85|8.45|9.88|8.48|9.85|8.45|0
1680528300000|2023-04-03 13:25:00|9.88|8.48|9.93|8.53|9.94|8.54|9.87|8.47|0
1680528600000|2023-04-03 13:30:00|9.91|8.51|9.67|8.27|9.91|8.51|9.67|8.27|0
1680528900000|2023-04-03 13:35:00|9.66|8.26|9.53|8.13|9.69|8.29|9.53|8.13|0
1680529200000|2023-04-03 13:40:00|9.52|8.12|9.62|8.22|9.63|8.23|9.51|8.11|0
1680529500000|2023-04-03 13:45:00|9.6|8.2|9.33|7.93|9.61|8.21|9.32|7.92|0
1680529800000|2023-04-03 13:50:00|9.29|7.89|9.37|7.97|9.4|8|9.23|7.83|0
1680530100000|2023-04-03 13:55:00|9.38|7.98|9.43|8.03|9.48|8.08|9.33|7.93|0
1680530400000|2023-04-03 14:00:00|9.38|7.98|9.26|7.86|9.44|8.04|9.17|7.77|0
1680530700000|2023-04-03 14:05:00|9.28|7.88|9.26|7.86|9.43|8.03|9.22|7.82|0
1680531000000|2023-04-03 14:10:00|9.3|7.9|9.21|7.81|9.37|7.97|9.2|7.8|0
1680531300000|2023-04-03 14:15:00|9.22|7.82|9.14|7.74|9.23|7.83|9.11|7.71|0
1680531600000|2023-04-03 14:20:00|9.12|7.72|9.03|7.63|9.2|7.8|9|7.6|0
1680531900000|2023-04-03 14:25:00|9.02|7.62|9.43|8.03|9.79|8.39|9.01|7.61|0
1680532200000|2023-04-03 14:30:00|9.42|8.02|9.47|8.07|9.51|8.11|9.37|7.97|0
1680532500000|2023-04-03 14:35:00|9.46|8.06|9.72|8.32|9.75|8.35|9.45|8.05|0
1680532800000|2023-04-03 14:40:00|9.73|8.33|9.77|8.37|9.77|8.37|9.68|8.28|0
1680533100000|2023-04-03 14:45:00|9.76|8.36|9.97|8.57|10.02|8.62|9.73|8.33|0
1680533400000|2023-04-03 14:50:00|9.98|8.58|10.12|8.72|10.17|8.77|9.95|8.55|0
1680533700000|2023-04-03 14:55:00|10.11|8.71|10.24|8.84|10.24|8.84|10.07|8.67|0
1680534000000|2023-04-03 15:00:00|10.23|8.83|9.92|8.52|10.23|8.83|9.54|8.14|0
1680534300000|2023-04-03 15:05:00|9.93|8.53|10.01|8.61|10.06|8.66|9.87|8.47|0
1680534600000|2023-04-03 15:10:00|10.02|8.62|10.08|8.68|10.13|8.73|10|8.6|0
1680534900000|2023-04-03 15:15:00|10.09|8.69|9.9|8.5|10.12|8.72|9.88|8.48|0
1680535200000|2023-04-03 15:20:00|9.91|8.51|9.92|8.52|9.95|8.55|9.85|8.45|0
1680535500000|2023-04-03 15:25:00|9.91|8.51|9.89|8.49|9.94|8.54|9.86|8.46|0
1680535800000|2023-04-03 15:30:00|9.91|8.51|9.83|8.43|9.91|8.51|9.79|8.39|0
1680536100000|2023-04-03 15:35:00|9.82|8.42|9.85|8.45|9.88|8.48|9.79|8.39|0
1680536400000|2023-04-03 15:40:00|9.84|8.44|9.74|8.34|9.88|8.48|9.69|8.29|0
1680536700000|2023-04-03 15:45:00|9.76|8.36|9.64|8.24|9.76|8.36|9.62|8.22|0
1680537000000|2023-04-03 15:50:00|9.65|8.25|9.66|8.26|9.72|8.32|9.65|8.25|0
1680537300000|2023-04-03 15:55:00|9.63|8.23|9.58|8.18|9.66|8.26|9.56|8.16|0
1680537600000|2023-04-03 16:00:00|9.55|8.15|9.53|8.13|9.6|8.2|9.5|8.1|0
1680537900000|2023-04-03 16:05:00|9.54|8.14|9.52|8.12|9.6|8.2|9.49|8.09|0
1680538200000|2023-04-03 16:10:00|9.53|8.13|9.46|8.06|9.56|8.16|9.45|8.05|0
1680538500000|2023-04-03 16:15:00|9.45|8.05|9.42|8.02|9.47|8.07|9.42|8.02|0
1680538800000|2023-04-03 16:20:00|9.43|8.03|9.49|8.09|9.55|8.15|9.42|8.02|0
1680539100000|2023-04-03 16:25:00|9.5|8.1|9.5|8.1|9.53|8.13|9.44|8.04|0
1680539400000|2023-04-03 16:30:00|9.49|8.09|9.47|8.07|9.56|8.16|9.47|8.07|0
1680539700000|2023-04-03 16:35:00|9.46|8.06|9.47|8.07|9.52|8.12|9.46|8.06|0
1680540000000|2023-04-03 16:40:00|9.48|8.08|9.56|8.16|9.57|8.17|9.46|8.06|0
1680540300000|2023-04-03 16:45:00|9.57|8.17|9.51|8.11|9.58|8.18|9.5|8.1|0
1680540600000|2023-04-03 16:50:00|9.52|8.12|9.59|8.19|9.59|8.19|9.44|8.04|0
1680540900000|2023-04-03 16:55:00|9.6|8.2|9.61|8.21|9.64|8.24|9.57|8.17|0
1680541200000|2023-04-03 17:00:00|9.62|8.22|9.64|8.24|9.74|8.34|9.62|8.22|0
1680541500000|2023-04-03 17:05:00|9.63|8.23|9.55|8.15|9.7|8.3|9.55|8.15|0
1680541800000|2023-04-03 17:10:00|9.53|8.13|9.52|8.12|9.54|8.14|9.47|8.07|0
1680542100000|2023-04-03 17:15:00|9.53|8.13|9.47|8.07|9.54|8.14|9.46|8.06|0
1680542400000|2023-04-03 17:20:00|9.46|8.06|9.48|8.08|9.54|8.14|9.44|8.04|0
1680542700000|2023-04-03 17:25:00|9.47|8.07|9.63|8.23|9.63|8.23|9.47|8.07|0
1680543000000|2023-04-03 17:30:00|9.64|8.24|9.59|8.19|9.67|8.27|9.56|8.16|0
1680543300000|2023-04-03 17:35:00|9.6|8.2|9.55|8.15|9.62|8.22|9.5|8.1|0
1680543600000|2023-04-03 17:40:00|9.56|8.16|9.63|8.23|9.66|8.26|9.55|8.15|0
1680543900000|2023-04-03 17:45:00|9.65|8.25|9.67|8.27|9.72|8.32|9.63|8.23|0
1680544200000|2023-04-03 17:50:00|9.68|8.28|9.69|8.29|9.74|8.34|9.67|8.27|0
1680544500000|2023-04-03 17:55:00|9.68|8.28|9.63|8.23|9.73|8.33|9.6|8.2|0
1680544800000|2023-04-03 18:00:00|9.64|8.24|9.64|8.24|9.67|8.27|9.6|8.2|0
1680545100000|2023-04-03 18:05:00|9.65|8.25|9.61|8.21|9.65|8.25|9.54|8.14|0
1680545400000|2023-04-03 18:10:00|9.62|8.22|9.56|8.16|9.64|8.24|9.53|8.13|0
1680545700000|2023-04-03 18:15:00|9.54|8.14|9.58|8.18|9.64|8.24|9.54|8.14|0
1680546000000|2023-04-03 18:20:00|9.59|8.19|9.51|8.11|9.63|8.23|9.51|8.11|0
1680546300000|2023-04-03 18:25:00|9.52|8.12|9.33|7.93|9.53|8.13|9.32|7.92|0
1680546600000|2023-04-03 18:30:00|9.34|7.94|9.25|7.85|9.35|7.95|9.23|7.83|0
1680546900000|2023-04-03 18:35:00|9.26|7.86|9.15|7.75|9.26|7.86|9.12|7.72|0
1680547200000|2023-04-03 18:40:00|9.14|7.74|9.18|7.78|9.18|7.78|9.12|7.72|0
1680547500000|2023-04-03 18:45:00|9.17|7.77|9.1|7.7|9.18|7.78|9.07|7.67|0
1680547800000|2023-04-03 18:50:00|9.09|7.69|9.09|7.69|9.1|7.7|9.03|7.63|0
1680548100000|2023-04-03 18:55:00|9.08|7.68|9.05|7.65|9.09|7.69|9.02|7.62|0
1680548400000|2023-04-03 19:00:00|9.03|7.63|9.02|7.62|9.08|7.68|8.95|7.55|0
1680548700000|2023-04-03 19:05:00|9.01|7.61|9.02|7.62|9.06|7.66|8.95|7.55|0
1680549000000|2023-04-03 19:10:00|9.01|7.61|8.97|7.57|9.02|7.62|8.92|7.52|0
1680549300000|2023-04-03 19:15:00|8.96|7.56|8.98|7.58|9|7.6|8.94|7.54|0
1680549600000|2023-04-03 19:20:00|8.97|7.57|8.98|7.58|9|7.6|8.94|7.54|0
1680549900000|2023-04-03 19:25:00|8.97|7.57|8.89|7.49|8.97|7.57|8.84|7.44|0
1680550200000|2023-04-03 19:30:00|8.88|7.48|8.86|7.46|8.91|7.51|8.78|7.38|0
1680550500000|2023-04-03 19:35:00|8.85|7.45|8.9|7.5|8.9|7.5|8.8|7.4|0
1680550800000|2023-04-03 19:40:00|8.91|7.51|8.84|7.44|8.97|7.57|8.84|7.44|0
1680551100000|2023-04-03 19:45:00|8.83|7.43|8.87|7.47|8.88|7.48|8.79|7.39|0
1680551400000|2023-04-03 19:50:00|8.89|7.49|8.89|7.49|8.95|7.55|8.81|7.41|0
1680551700000|2023-04-03 19:55:00|8.9|7.5|8.84|7.44|8.9|7.5|8.76|7.36|0
1680552000000|2023-04-03 20:00:00|8.87|7.47|8.81|7.41|8.89|7.49|8.81|7.41|0
1680552300000|2023-04-03 20:05:00|8.82|7.42|8.8|7.4|8.84|7.44|8.8|7.4|0
1680552600000|2023-04-03 20:10:00|8.79|7.39|8.8|7.4|8.81|7.41|8.79|7.39|0
1680552900000|2023-04-03 20:15:00|8.92|7.32|8.95|7.35|8.95|7.35|8.91|7.31|0
1680553200000|2023-04-03 20:20:00|8.94|7.34|8.91|7.31|8.94|7.34|8.91|7.31|0
1680553500000|2023-04-03 20:25:00|8.92|7.32|8.9|7.3|8.92|7.32|8.89|7.29|0
1680553800000|2023-04-03 20:30:00|8.91|7.31|8.92|7.32|8.93|7.33|8.9|7.3|0
1680554100000|2023-04-03 20:35:00|8.93|7.33|8.92|7.32|8.93|7.33|8.9|7.3|0
1680554400000|2023-04-03 20:40:00|8.91|7.31|8.93|7.33|8.94|7.34|8.91|7.31|0
1680554700000|2023-04-03 20:45:00|8.95|7.35|8.93|7.33|8.95|7.35|8.92|7.32|0
1680555000000|2023-04-03 20:50:00|8.94|7.34|8.95|7.35|8.95|7.35|8.93|7.33|0
1680555300000|2023-04-03 20:55:00|8.94|7.34|8.92|7.32|8.95|7.35|8.92|7.32|0
1680555600000|2023-04-03 21:00:00|8.93|7.33|8.92|7.32|8.94|7.34|8.92|7.32|0
1680556200000|2023-04-03 21:10:00|8.93|7.33|8.94|7.34|8.94|7.34|8.93|7.33|0
1680556500000|2023-04-03 21:15:00|8.93|7.33|8.93|7.33|8.93|7.33|8.92|7.32|0
1680556800000|2023-04-03 21:20:00|8.92|7.32|8.92|7.32|8.93|7.33|8.92|7.32|0
1680557100000|2023-04-03 21:25:00|8.93|7.33|8.93|7.33|8.94|7.34|8.93|7.33|0
1680557400000|2023-04-03 21:30:00|8.94|7.34|8.93|7.33|8.94|7.34|8.93|7.33|0
1680557700000|2023-04-03 21:35:00|8.94|7.34|8.93|7.33|8.94|7.34|8.93|7.33|0
1680558000000|2023-04-03 21:40:00|8.95|7.35|8.95|7.35|8.96|7.36|8.94|7.34|0
1680558300000|2023-04-03 21:45:00|8.96|7.36|8.96|7.36|8.97|7.37|8.95|7.35|0
1680558600000|2023-04-03 21:50:00|8.95|7.35|8.96|7.36|8.96|7.36|8.95|7.35|0
1680558900000|2023-04-03 21:55:00|8.95|7.35|8.96|7.36|8.96|7.36|8.95|7.35|0
1680559200000|2023-04-03 22:00:00|8.95|7.35|9.03|7.43|9.05|7.45|8.95|7.35|0
1680559500000|2023-04-03 22:05:00|9.02|7.42|9.02|7.42|9.03|7.43|9.01|7.41|0
1680559800000|2023-04-03 22:10:00|9.01|7.41|9.04|7.44|9.04|7.44|9.01|7.41|0
1680560100000|2023-04-03 22:15:00|9.05|7.45|9.04|7.44|9.08|7.48|9.03|7.43|0
1680560400000|2023-04-03 22:20:00|9.05|7.45|9.05|7.45|9.06|7.46|9.05|7.45|0
1680560700000|2023-04-03 22:25:00|9.06|7.46|9.05|7.45|9.06|7.46|9.04|7.44|0
1680561000000|2023-04-03 22:30:00|9.04|7.44|9.05|7.45|9.06|7.46|9.04|7.44|0
1680561300000|2023-04-03 22:35:00|9.04|7.44|9.05|7.45|9.05|7.45|9.04|7.44|0
1680561600000|2023-04-03 22:40:00|9.06|7.46|9.05|7.45|9.08|7.48|9.05|7.45|0
1680561900000|2023-04-03 22:45:00|9.04|7.44|9.05|7.45|9.05|7.45|9.04|7.44|0
1680562200000|2023-04-03 22:50:00|9.06|7.46|9.06|7.46|9.06|7.46|9.06|7.46|0
1680562500000|2023-04-03 22:55:00|9.07|7.47|9.05|7.45|9.07|7.47|9.05|7.45|0
1680562800000|2023-04-03 23:00:00|9.06|7.46|9.03|7.43|9.06|7.46|9.01|7.41|0
1680563100000|2023-04-03 23:05:00|9.02|7.42|9|7.4|9.03|7.43|9|7.4|0
1680563400000|2023-04-03 23:10:00|8.99|7.39|8.99|7.39|9.02|7.42|8.99|7.39|0
1680563700000|2023-04-03 23:15:00|9|7.4|8.99|7.39|9|7.4|8.99|7.39|0
1680564000000|2023-04-03 23:20:00|9|7.4|8.98|7.38|9|7.4|8.98|7.38|0
1680564300000|2023-04-03 23:25:00|8.97|7.37|8.99|7.39|9.02|7.42|8.97|7.37|0
1680564600000|2023-04-03 23:30:00|9|7.4|9|7.4|9.02|7.42|8.99|7.39|0
1680564900000|2023-04-03 23:35:00|8.99|7.39|8.97|7.37|8.99|7.39|8.97|7.37|0
1680565200000|2023-04-03 23:40:00|8.98|7.38|8.99|7.39|8.99|7.39|8.98|7.38|0
1680565500000|2023-04-03 23:45:00|9|7.4|9|7.4|9.01|7.41|8.99|7.39|0
1680565800000|2023-04-03 23:50:00|9.01|7.41|9|7.4|9.01|7.41|8.99|7.39|0
1680566100000|2023-04-03 23:55:00|9.01|7.41|9.01|7.41|9.01|7.41|8.99|7.39|0
1680566400000|2023-04-04 00:00:00|9|7.4|9.02|7.42|9.05|7.45|8.99|7.39|0
1680566700000|2023-04-04 00:05:00|9.01|7.41|9.03|7.43|9.05|7.45|9|7.4|0
1680567000000|2023-04-04 00:10:00|9.04|7.44|9.02|7.42|9.08|7.48|9|7.4|0
1680567300000|2023-04-04 00:15:00|9.01|7.41|9.01|7.41|9.04|7.44|9|7.4|0
1680567600000|2023-04-04 00:20:00|9.02|7.42|8.97|7.37|9.02|7.42|8.97|7.37|0
1680567900000|2023-04-04 00:25:00|8.98|7.38|8.91|7.31|8.98|7.38|8.91|7.31|0
1680568200000|2023-04-04 00:30:00|8.92|7.32|8.92|7.32|8.94|7.34|8.9|7.3|0
1680568500000|2023-04-04 00:35:00|8.91|7.31|8.96|7.36|8.97|7.37|8.91|7.31|0
1680568800000|2023-04-04 00:40:00|8.97|7.37|8.96|7.36|8.98|7.38|8.95|7.35|0
1680569100000|2023-04-04 00:45:00|8.97|7.37|8.97|7.37|8.98|7.38|8.95|7.35|0
1680569400000|2023-04-04 00:50:00|8.96|7.36|8.98|7.38|8.98|7.38|8.96|7.36|0
1680569700000|2023-04-04 00:55:00|8.97|7.37|8.94|7.34|8.98|7.38|8.94|7.34|0
1680570000000|2023-04-04 01:00:00|8.95|7.35|8.93|7.33|8.96|7.36|8.92|7.32|0
1680570300000|2023-04-04 01:05:00|8.94|7.34|8.94|7.34|8.95|7.35|8.91|7.31|0
1680570600000|2023-04-04 01:10:00|8.95|7.35|8.94|7.34|8.95|7.35|8.93|7.33|0
1680570900000|2023-04-04 01:15:00|8.95|7.35|8.93|7.33|8.95|7.35|8.92|7.32|0
1680571200000|2023-04-04 01:20:00|8.94|7.34|8.94|7.34|8.95|7.35|8.93|7.33|0
1680571500000|2023-04-04 01:25:00|8.93|7.33|8.92|7.32|8.93|7.33|8.89|7.29|0
1680571800000|2023-04-04 01:30:00|8.93|7.33|8.97|7.37|8.97|7.37|8.92|7.32|0
1680572100000|2023-04-04 01:35:00|8.96|7.36|8.96|7.36|8.97|7.37|8.96|7.36|0
1680572400000|2023-04-04 01:40:00|8.97|7.37|8.94|7.34|8.97|7.37|8.94|7.34|0
1680572700000|2023-04-04 01:45:00|8.95|7.35|8.98|7.38|9|7.4|8.94|7.34|0
1680573000000|2023-04-04 01:50:00|8.99|7.39|8.99|7.39|9|7.4|8.97|7.37|0
1680573300000|2023-04-04 01:55:00|8.98|7.38|8.99|7.39|9|7.4|8.97|7.37|0
1680573600000|2023-04-04 02:00:00|9|7.4|8.99|7.39|9.01|7.41|8.98|7.38|0
1680573900000|2023-04-04 02:05:00|8.98|7.38|9.01|7.41|9.01|7.41|8.98|7.38|0
1680574200000|2023-04-04 02:10:00|9.02|7.42|9.04|7.44|9.05|7.45|9.02|7.42|0
1680574500000|2023-04-04 02:15:00|9.05|7.45|9.06|7.46|9.07|7.47|9.04|7.44|0
1680574800000|2023-04-04 02:20:00|9.05|7.45|9.02|7.42|9.06|7.46|9.02|7.42|0
1680575100000|2023-04-04 02:25:00|9.01|7.41|8.99|7.39|9.02|7.42|8.99|7.39|0
1680575400000|2023-04-04 02:30:00|9|7.4|9|7.4|9.01|7.41|9|7.4|0
1680575700000|2023-04-04 02:35:00|9.01|7.41|9.01|7.41|9.01|7.41|9|7.4|0
1680576000000|2023-04-04 02:40:00|9.02|7.42|9.04|7.44|9.04|7.44|9.01|7.41|0
1680576300000|2023-04-04 02:45:00|9.03|7.43|9.03|7.43|9.04|7.44|9.02|7.42|0
1680576600000|2023-04-04 02:50:00|9.02|7.42|9.03|7.43|9.03|7.43|9|7.4|0
1680576900000|2023-04-04 02:55:00|9.02|7.42|9.02|7.42|9.03|7.43|9.02|7.42|0
1680577200000|2023-04-04 03:00:00|9.01|7.41|9.01|7.41|9.01|7.41|9|7.4|0
1680577500000|2023-04-04 03:05:00|9|7.4|9|7.4|9.01|7.41|9|7.4|0
1680577800000|2023-04-04 03:10:00|9.01|7.41|8.97|7.37|9.01|7.41|8.97|7.37|0
1680578100000|2023-04-04 03:15:00|8.98|7.38|8.97|7.37|8.99|7.39|8.97|7.37|0
1680578400000|2023-04-04 03:20:00|8.96|7.36|8.98|7.38|8.99|7.39|8.96|7.36|0
1680578700000|2023-04-04 03:25:00|8.99|7.39|8.97|7.37|8.99|7.39|8.97|7.37|0
1680579000000|2023-04-04 03:30:00|8.98|7.38|8.96|7.36|8.98|7.38|8.96|7.36|0
1680579300000|2023-04-04 03:35:00|8.95|7.35|8.95|7.35|8.97|7.37|8.95|7.35|0
1680579600000|2023-04-04 03:40:00|8.94|7.34|8.96|7.36|8.96|7.36|8.94|7.34|0
1680579900000|2023-04-04 03:45:00|8.97|7.37|8.93|7.33|8.97|7.37|8.92|7.32|0
1680580200000|2023-04-04 03:50:00|8.92|7.32|8.89|7.29|8.93|7.33|8.89|7.29|0
1680580500000|2023-04-04 03:55:00|8.9|7.3|8.89|7.29|8.91|7.31|8.89|7.29|0
1680580800000|2023-04-04 04:00:00|8.9|7.3|8.91|7.31|8.92|7.32|8.88|7.28|0
1680581100000|2023-04-04 04:05:00|8.92|7.32|8.92|7.32|8.93|7.33|8.92|7.32|0
1680581400000|2023-04-04 04:10:00|8.93|7.33|8.93|7.33|8.93|7.33|8.93|7.33|0
1680581700000|2023-04-04 04:15:00|8.94|7.34|8.93|7.33|8.94|7.34|8.92|7.32|0
1680582000000|2023-04-04 04:20:00|8.94|7.34|8.92|7.32|8.94|7.34|8.92|7.32|0
1680582300000|2023-04-04 04:25:00|8.93|7.33|8.9|7.3|8.93|7.33|8.9|7.3|0
1680582600000|2023-04-04 04:30:00|8.89|7.29|8.91|7.31|8.92|7.32|8.89|7.29|0
1680582900000|2023-04-04 04:35:00|8.92|7.32|8.91|7.31|8.92|7.32|8.9|7.3|0
1680583200000|2023-04-04 04:40:00|8.9|7.3|8.82|7.22|8.91|7.31|8.82|7.22|0
1680583500000|2023-04-04 04:45:00|8.79|7.19|8.82|7.22|8.84|7.24|8.79|7.19|0
1680583800000|2023-04-04 04:50:00|8.83|7.23|8.86|7.26|8.87|7.27|8.82|7.22|0
1680584100000|2023-04-04 04:55:00|8.87|7.27|8.87|7.27|8.88|7.28|8.86|7.26|0
1680584400000|2023-04-04 05:00:00|8.88|7.28|8.88|7.28|8.89|7.29|8.86|7.26|0
1680584700000|2023-04-04 05:05:00|8.87|7.27|8.9|7.3|8.91|7.31|8.87|7.27|0
1680585000000|2023-04-04 05:10:00|8.91|7.31|8.89|7.29|8.92|7.32|8.89|7.29|0
1680585300000|2023-04-04 05:15:00|8.9|7.3|8.92|7.32|8.92|7.32|8.89|7.29|0
1680585600000|2023-04-04 05:20:00|8.91|7.31|8.88|7.28|8.92|7.32|8.88|7.28|0
1680585900000|2023-04-04 05:25:00|8.89|7.29|8.86|7.26|8.89|7.29|8.85|7.25|0
1680586200000|2023-04-04 05:30:00|8.85|7.25|8.91|7.31|8.92|7.32|8.84|7.24|0
1680586500000|2023-04-04 05:35:00|8.92|7.32|8.91|7.31|8.93|7.33|8.91|7.31|0
1680586800000|2023-04-04 05:40:00|8.92|7.32|8.95|7.35|8.95|7.35|8.92|7.32|0
1680587100000|2023-04-04 05:45:00|8.96|7.36|8.96|7.36|8.96|7.36|8.94|7.34|0
1680587400000|2023-04-04 05:50:00|8.95|7.35|8.9|7.3|8.95|7.35|8.89|7.29|0
1680587700000|2023-04-04 05:55:00|8.89|7.29|8.9|7.3|8.92|7.32|8.89|7.29|0
1680588000000|2023-04-04 06:00:00|8.89|7.29|8.98|7.38|8.99|7.39|8.89|7.29|0
1680588300000|2023-04-04 06:05:00|8.87|7.47|8.88|7.48|8.88|7.48|8.84|7.44|0
1680588600000|2023-04-04 06:10:00|8.87|7.47|8.83|7.43|8.88|7.48|8.83|7.43|0
1680588900000|2023-04-04 06:15:00|8.85|7.45|8.77|7.37|8.85|7.45|8.77|7.37|0
1680589200000|2023-04-04 06:20:00|8.76|7.36|8.71|7.31|8.78|7.38|8.71|7.31|0
1680589500000|2023-04-04 06:25:00|8.7|7.3|8.72|7.32|8.75|7.35|8.7|7.3|0
1680589800000|2023-04-04 06:30:00|8.73|7.33|8.74|7.34|8.75|7.35|8.73|7.33|0
1680590100000|2023-04-04 06:35:00|8.73|7.33|8.73|7.33|8.74|7.34|8.71|7.31|0
1680590400000|2023-04-04 06:40:00|8.72|7.32|8.68|7.28|8.73|7.33|8.68|7.28|0
1680590700000|2023-04-04 06:45:00|8.69|7.29|8.72|7.32|8.72|7.32|8.68|7.28|0
1680591000000|2023-04-04 06:50:00|8.71|7.31|8.67|7.27|8.71|7.31|8.67|7.27|0
1680591300000|2023-04-04 06:55:00|8.68|7.28|8.69|7.29|8.71|7.31|8.67|7.27|0
1680591600000|2023-04-04 07:00:00|8.66|7.26|8.68|7.28|8.69|7.29|8.63|7.23|0
1680591900000|2023-04-04 07:05:00|8.69|7.29|8.7|7.3|8.71|7.31|8.65|7.25|0
1680592200000|2023-04-04 07:10:00|8.71|7.31|8.73|7.33|8.77|7.37|8.71|7.31|0
1680592500000|2023-04-04 07:15:00|8.72|7.32|8.78|7.38|8.79|7.39|8.71|7.31|0
1680592800000|2023-04-04 07:20:00|8.77|7.37|8.77|7.37|8.81|7.41|8.76|7.36|0
1680593100000|2023-04-04 07:25:00|8.78|7.38|8.82|7.42|8.83|7.43|8.78|7.38|0
1680593400000|2023-04-04 07:30:00|8.81|7.41|8.8|7.4|8.83|7.43|8.78|7.38|0
1680593700000|2023-04-04 07:35:00|8.82|7.42|8.82|7.42|8.82|7.42|8.77|7.37|0
1680594000000|2023-04-04 07:40:00|8.81|7.41|8.81|7.41|8.87|7.47|8.8|7.4|0
1680594300000|2023-04-04 07:45:00|8.8|7.4|8.8|7.4|8.83|7.43|8.79|7.39|0
1680594600000|2023-04-04 07:50:00|8.81|7.41|8.79|7.39|8.82|7.42|8.77|7.37|0
1680594900000|2023-04-04 07:55:00|8.8|7.4|8.8|7.4|8.82|7.42|8.76|7.36|0
1680595200000|2023-04-04 08:00:00|8.81|7.41|8.78|7.38|8.81|7.41|8.77|7.37|0
1680595500000|2023-04-04 08:05:00|8.79|7.39|8.73|7.33|8.79|7.39|8.73|7.33|0
1680595800000|2023-04-04 08:10:00|8.72|7.32|8.72|7.32|8.74|7.34|8.72|7.32|0
1680596100000|2023-04-04 08:15:00|8.7|7.3|8.58|7.18|8.71|7.31|8.57|7.17|0
1680596400000|2023-04-04 08:20:00|8.57|7.17|8.56|7.16|8.61|7.21|8.52|7.12|0
1680596700000|2023-04-04 08:25:00|8.57|7.17|8.63|7.23|8.63|7.23|8.57|7.17|0
1680597000000|2023-04-04 08:30:00|8.64|7.24|8.64|7.24|8.64|7.24|8.58|7.18|0
1680597300000|2023-04-04 08:35:00|8.65|7.25|8.64|7.24|8.65|7.25|8.62|7.22|0
1680597600000|2023-04-04 08:40:00|8.65|7.25|8.64|7.24|8.7|7.3|8.64|7.24|0
1680597900000|2023-04-04 08:45:00|8.63|7.23|8.62|7.22|8.64|7.24|8.61|7.21|0
1680598200000|2023-04-04 08:50:00|8.63|7.23|8.62|7.22|8.64|7.24|8.61|7.21|0
1680598500000|2023-04-04 08:55:00|8.61|7.21|8.64|7.24|8.65|7.25|8.58|7.18|0
1680598800000|2023-04-04 09:00:00|8.62|7.22|8.61|7.21|8.64|7.24|8.61|7.21|0
1680599100000|2023-04-04 09:05:00|8.62|7.22|8.56|7.16|8.63|7.23|8.55|7.15|0
1680599400000|2023-04-04 09:10:00|8.55|7.15|8.56|7.16|8.58|7.18|8.55|7.15|0
1680599700000|2023-04-04 09:15:00|8.57|7.17|8.49|7.09|8.58|7.18|8.49|7.09|0
1680600000000|2023-04-04 09:20:00|8.48|7.08|8.45|7.05|8.48|7.08|8.42|7.02|0
1680600300000|2023-04-04 09:25:00|8.46|7.06|8.43|7.03|8.46|7.06|8.4|7|0
1680600600000|2023-04-04 09:30:00|8.44|7.04|8.44|7.04|8.45|7.05|8.41|7.01|0
1680600900000|2023-04-04 09:35:00|8.43|7.03|8.39|6.99|8.44|7.04|8.39|6.99|0
1680601200000|2023-04-04 09:40:00|8.38|6.98|8.33|6.93|8.39|6.99|8.29|6.89|0
1680601500000|2023-04-04 09:45:00|8.32|6.92|8.25|6.85|8.33|6.93|8.22|6.82|0
1680601800000|2023-04-04 09:50:00|8.26|6.86|8.23|6.83|8.26|6.86|8.22|6.82|0
1680602100000|2023-04-04 09:55:00|8.24|6.84|8.25|6.85|8.27|6.87|8.23|6.83|0
1680602400000|2023-04-04 10:00:00|8.27|6.87|8.27|6.87|8.29|6.89|8.25|6.85|0
1680602700000|2023-04-04 10:05:00|8.28|6.88|8.3|6.9|8.3|6.9|8.24|6.84|0
1680603000000|2023-04-04 10:10:00|8.31|6.91|8.3|6.9|8.34|6.94|8.3|6.9|0
1680603300000|2023-04-04 10:15:00|8.29|6.89|8.27|6.87|8.3|6.9|8.27|6.87|0
1680603600000|2023-04-04 10:20:00|8.26|6.86|8.27|6.87|8.29|6.89|8.25|6.85|0
1680603900000|2023-04-04 10:25:00|8.26|6.86|8.26|6.86|8.27|6.87|8.25|6.85|0
1680604200000|2023-04-04 10:30:00|8.25|6.85|8.16|6.76|8.25|6.85|8.16|6.76|0
1680604500000|2023-04-04 10:35:00|8.17|6.77|8.11|6.71|8.17|6.77|8.11|6.71|0
1680604800000|2023-04-04 10:40:00|8.1|6.7|8.14|6.74|8.16|6.76|8.08|6.68|0
1680605100000|2023-04-04 10:45:00|8.15|6.75|8.16|6.76|8.16|6.76|8.13|6.73|0
1680605400000|2023-04-04 10:50:00|8.15|6.75|8.15|6.75|8.16|6.76|8.12|6.72|0
1680605700000|2023-04-04 10:55:00|8.14|6.74|8.19|6.79|8.2|6.8|8.14|6.74|0
1680606000000|2023-04-04 11:00:00|8.2|6.8|8.16|6.76|8.21|6.81|8.16|6.76|0
1680606300000|2023-04-04 11:05:00|8.15|6.75|8.16|6.76|8.18|6.78|8.15|6.75|0
1680606600000|2023-04-04 11:10:00|8.17|6.77|8.23|6.83|8.23|6.83|8.17|6.77|0
1680606900000|2023-04-04 11:15:00|8.24|6.84|8.28|6.88|8.28|6.88|8.23|6.83|0
1680607200000|2023-04-04 11:20:00|8.29|6.89|8.27|6.87|8.29|6.89|8.26|6.86|0
1680607500000|2023-04-04 11:25:00|8.26|6.86|8.26|6.86|8.29|6.89|8.24|6.84|0
1680607800000|2023-04-04 11:30:00|8.25|6.85|8.25|6.85|8.27|6.87|8.24|6.84|0
1680608100000|2023-04-04 11:35:00|8.24|6.84|8.21|6.81|8.25|6.85|8.2|6.8|0
1680608400000|2023-04-04 11:40:00|8.22|6.82|8.26|6.86|8.27|6.87|8.22|6.82|0
1680608700000|2023-04-04 11:45:00|8.27|6.87|8.28|6.88|8.29|6.89|8.26|6.86|0
1680609000000|2023-04-04 11:50:00|8.29|6.89|8.28|6.88|8.29|6.89|8.28|6.88|0
1680609300000|2023-04-04 11:55:00|8.27|6.87|8.25|6.85|8.28|6.88|8.25|6.85|0
1680609600000|2023-04-04 12:00:00|8.26|6.86|8.19|6.79|8.26|6.86|8.18|6.78|0
1680609900000|2023-04-04 12:05:00|8.18|6.78|8.23|6.83|8.23|6.83|8.18|6.78|0
1680610200000|2023-04-04 12:10:00|8.22|6.82|8.23|6.83|8.26|6.86|8.22|6.82|0
1680610500000|2023-04-04 12:15:00|8.24|6.84|8.23|6.83|8.25|6.85|8.21|6.81|0
1680610800000|2023-04-04 12:20:00|8.22|6.82|8.22|6.82|8.23|6.83|8.19|6.79|0
1680611100000|2023-04-04 12:25:00|8.23|6.83|8.25|6.85|8.25|6.85|8.21|6.81|0
1680611400000|2023-04-04 12:30:00|8.26|6.86|8.27|6.87|8.27|6.87|8.25|6.85|0
1680611700000|2023-04-04 12:35:00|8.26|6.86|8.3|6.9|8.31|6.91|8.24|6.84|0
1680612000000|2023-04-04 12:40:00|8.31|6.91|8.32|6.92|8.32|6.92|8.28|6.88|0
1680612300000|2023-04-04 12:45:00|8.31|6.91|8.34|6.94|8.37|6.97|8.31|6.91|0
1680612600000|2023-04-04 12:50:00|8.35|6.95|8.3|6.9|8.36|6.96|8.3|6.9|0
1680612900000|2023-04-04 12:55:00|8.29|6.89|8.28|6.88|8.3|6.9|8.27|6.87|0
1680613200000|2023-04-04 13:00:00|8.29|6.89|8.33|6.93|8.35|6.95|8.27|6.87|0
1680613500000|2023-04-04 13:05:00|8.34|6.94|8.36|6.96|8.38|6.98|8.3|6.9|0
1680613800000|2023-04-04 13:10:00|8.35|6.95|8.38|6.98|8.39|6.99|8.34|6.94|0
1680614100000|2023-04-04 13:15:00|8.39|6.99|8.39|6.99|8.42|7.02|8.38|6.98|0
1680614400000|2023-04-04 13:20:00|8.38|6.98|8.38|6.98|8.4|7|8.36|6.96|0
1680614700000|2023-04-04 13:25:00|8.39|6.99|8.4|7|8.43|7.03|8.37|6.97|0
1680615000000|2023-04-04 13:30:00|8.41|7.01|8.77|7.37|9.13|7.73|8.39|6.99|0
1680615300000|2023-04-04 13:35:00|8.76|7.36|8.73|7.33|8.81|7.41|8.62|7.22|0
1680615600000|2023-04-04 13:40:00|8.71|7.31|8.91|7.51|8.94|7.54|8.71|7.31|0
1680615900000|2023-04-04 13:45:00|8.92|7.52|8.83|7.43|8.95|7.55|8.81|7.41|0
1680616200000|2023-04-04 13:50:00|8.82|7.42|8.78|7.38|8.84|7.44|8.76|7.36|0
1680616500000|2023-04-04 13:55:00|8.76|7.36|8.76|7.36|8.82|7.42|8.71|7.31|0
1680616800000|2023-04-04 14:00:00|8.62|7.22|8.63|7.23|8.74|7.34|8.47|7.07|0
1680617100000|2023-04-04 14:05:00|8.62|7.22|8.64|7.24|8.71|7.31|8.57|7.17|0
1680617400000|2023-04-04 14:10:00|8.65|7.25|8.59|7.19|8.69|7.29|8.54|7.14|0
1680617700000|2023-04-04 14:15:00|8.58|7.18|8.8|7.4|8.81|7.41|8.56|7.16|0
1680618000000|2023-04-04 14:20:00|8.79|7.39|9.02|7.62|9.12|7.72|8.79|7.39|0
1680618300000|2023-04-04 14:25:00|9.04|7.64|8.98|7.58|9.05|7.65|8.94|7.54|0
1680618600000|2023-04-04 14:30:00|8.95|7.55|8.82|7.42|8.98|7.58|8.79|7.39|0
1680618900000|2023-04-04 14:35:00|8.81|7.41|8.93|7.53|8.94|7.54|8.77|7.37|0
1680619200000|2023-04-04 14:40:00|8.96|7.56|9.01|7.61|9.15|7.75|8.8|7.4|0
1680619500000|2023-04-04 14:45:00|9|7.6|9.16|7.76|9.16|7.76|9|7.6|0
1680619800000|2023-04-04 14:50:00|9.15|7.75|9.07|7.67|9.19|7.79|9.07|7.67|0
1680620100000|2023-04-04 14:55:00|9.08|7.68|9.21|7.81|9.27|7.87|9.01|7.61|0
1680620400000|2023-04-04 15:00:00|9.22|7.82|9.24|7.84|9.38|7.98|9.21|7.81|0
1680620700000|2023-04-04 15:05:00|9.23|7.83|9.48|8.08|9.5|8.1|9.23|7.83|0
1680621000000|2023-04-04 15:10:00|9.47|8.07|9.42|8.02|9.55|8.15|9.4|8|0
1680621300000|2023-04-04 15:15:00|9.43|8.03|9.64|8.24|9.75|8.35|9.43|8.03|0
1680621600000|2023-04-04 15:20:00|9.63|8.23|9.6|8.2|9.65|8.25|9.55|8.15|0
1680621900000|2023-04-04 15:25:00|9.57|8.17|9.51|8.11|9.63|8.23|9.46|8.06|0
1680622200000|2023-04-04 15:30:00|9.52|8.12|9.59|8.19|9.67|8.27|9.48|8.08|0
1680622500000|2023-04-04 15:35:00|9.61|8.21|9.61|8.21|9.61|8.21|9.47|8.07|0
1680622800000|2023-04-04 15:40:00|9.6|8.2|9.56|8.16|9.66|8.26|9.54|8.14|0
1680623100000|2023-04-04 15:45:00|9.55|8.15|9.53|8.13|9.55|8.15|9.43|8.03|0
1680623400000|2023-04-04 15:50:00|9.55|8.15|9.53|8.13|9.61|8.21|9.51|8.11|0
1680623700000|2023-04-04 15:55:00|9.54|8.14|9.73|8.33|9.74|8.34|9.51|8.11|0
1680624000000|2023-04-04 16:00:00|9.76|8.36|9.74|8.34|9.78|8.38|9.65|8.25|0
1680624300000|2023-04-04 16:05:00|9.75|8.35|9.96|8.56|10.04|8.64|9.74|8.34|0
1680624600000|2023-04-04 16:10:00|9.95|8.55|9.98|8.58|10.05|8.65|9.88|8.48|0
1680624900000|2023-04-04 16:15:00|10|8.6|10.29|8.89|10.31|8.91|9.98|8.58|0
1680625200000|2023-04-04 16:20:00|10.3|8.9|9.75|8.35|10.33|8.93|9.38|7.98|0
1680625500000|2023-04-04 16:25:00|9.72|8.32|9.61|8.21|9.72|8.32|9.61|8.21|0
1680625800000|2023-04-04 16:30:00|9.6|8.2|9.65|8.25|9.66|8.26|9.54|8.14|0
1680626100000|2023-04-04 16:35:00|9.66|8.26|9.7|8.3|9.76|8.36|9.65|8.25|0
1680626400000|2023-04-04 16:40:00|9.69|8.29|9.49|8.09|9.7|8.3|9.48|8.08|0
1680626700000|2023-04-04 16:45:00|9.48|8.08|9.49|8.09|9.52|8.12|9.45|8.05|0
1680627000000|2023-04-04 16:50:00|9.48|8.08|9.6|8.2|9.6|8.2|9.46|8.06|0
1680627300000|2023-04-04 16:55:00|9.59|8.19|9.51|8.11|9.59|8.19|9.46|8.06|0
1680627600000|2023-04-04 17:00:00|9.5|8.1|9.46|8.06|9.58|8.18|9.46|8.06|0
1680627900000|2023-04-04 17:05:00|9.47|8.07|9.44|8.04|9.48|8.08|9.35|7.95|0
1680628200000|2023-04-04 17:10:00|9.45|8.05|9.44|8.04|9.52|8.12|9.43|8.03|0
1680628500000|2023-04-04 17:15:00|9.43|8.03|9.29|7.89|9.43|8.03|9.28|7.88|0
1680628800000|2023-04-04 17:20:00|9.3|7.9|9.23|7.83|9.35|7.95|9.23|7.83|0
1680629100000|2023-04-04 17:25:00|9.24|7.84|9.29|7.89|9.75|8.35|9.23|7.83|0
1680629400000|2023-04-04 17:30:00|9.27|7.87|9.29|7.89|9.31|7.91|9.18|7.78|0
1680629700000|2023-04-04 17:35:00|9.28|7.88|9.24|7.84|9.29|7.89|9.23|7.83|0
1680630000000|2023-04-04 17:40:00|9.25|7.85|9.36|7.96|9.37|7.97|9.2|7.8|0
1680630300000|2023-04-04 17:45:00|9.37|7.97|9.3|7.9|9.45|8.05|9.3|7.9|0
1680630600000|2023-04-04 17:50:00|9.31|7.91|9.4|8|9.4|8|9.28|7.88|0
1680630900000|2023-04-04 17:55:00|9.42|8.02|9.39|7.99|9.42|8.02|9.33|7.93|0
1680631200000|2023-04-04 18:00:00|9.4|8|9.37|7.97|9.44|8.04|9.34|7.94|0
1680631500000|2023-04-04 18:05:00|9.36|7.96|9.38|7.98|9.41|8.01|9.31|7.91|0
1680631800000|2023-04-04 18:10:00|9.39|7.99|9.34|7.94|9.39|7.99|9.3|7.9|0
1680632100000|2023-04-04 18:15:00|9.33|7.93|9.44|8.04|9.47|8.07|9.32|7.92|0
1680632400000|2023-04-04 18:20:00|9.45|8.05|9.57|8.17|9.58|8.18|9.39|7.99|0
1680632700000|2023-04-04 18:25:00|9.55|8.15|9.65|8.25|9.67|8.27|9.51|8.11|0
1680633000000|2023-04-04 18:30:00|9.67|8.27|9.7|8.3|9.74|8.34|9.66|8.26|0
1680633300000|2023-04-04 18:35:00|9.67|8.27|9.53|8.13|9.71|8.31|9.49|8.09|0
1680633600000|2023-04-04 18:40:00|9.52|8.12|9.53|8.13|9.6|8.2|9.49|8.09|0
1680633900000|2023-04-04 18:45:00|9.54|8.14|9.41|8.01|9.61|8.21|9.4|8|0
1680634200000|2023-04-04 18:50:00|9.4|8|9.39|7.99|9.44|8.04|9.36|7.96|0
1680634500000|2023-04-04 18:55:00|9.4|8|9.51|8.11|9.58|8.18|9.38|7.98|0
1680634800000|2023-04-04 19:00:00|9.55|8.15|9.39|7.99|9.6|8.2|9.38|7.98|0
1680635100000|2023-04-04 19:05:00|9.4|8|9.4|8|9.45|8.05|9.36|7.96|0
1680635400000|2023-04-04 19:10:00|9.41|8.01|9.43|8.03|9.53|8.13|9.37|7.97|0
1680635700000|2023-04-04 19:15:00|9.42|8.02|9.37|7.97|9.45|8.05|9.35|7.95|0
1680636000000|2023-04-04 19:20:00|9.36|7.96|9.41|8.01|9.45|8.05|9.29|7.89|0
1680636300000|2023-04-04 19:25:00|9.43|8.03|9.54|8.14|9.54|8.14|9.39|7.99|0
1680636600000|2023-04-04 19:30:00|9.55|8.15|9.4|8|9.55|8.15|9.34|7.94|0
1680636900000|2023-04-04 19:35:00|9.41|8.01|9.33|7.93|9.5|8.1|9.33|7.93|0
1680637200000|2023-04-04 19:40:00|9.32|7.92|9.44|8.04|9.44|8.04|9.3|7.9|0
1680637500000|2023-04-04 19:45:00|9.43|8.03|9.4|8|9.5|8.1|9.39|7.99|0
1680637800000|2023-04-04 19:50:00|9.36|7.96|9.2|7.8|9.36|7.96|9.15|7.75|0
1680638100000|2023-04-04 19:55:00|9.16|7.76|9.08|7.68|9.21|7.81|9.08|7.68|0
1680638400000|2023-04-04 20:00:00|9.06|7.66|8.99|7.59|9.09|7.69|8.98|7.58|0
1680638700000|2023-04-04 20:05:00|9|7.6|8.99|7.59|9.04|7.64|8.99|7.59|0
1680639000000|2023-04-04 20:10:00|9|7.6|9.02|7.62|9.02|7.62|9|7.6|0
1680639300000|2023-04-04 20:15:00|9.12|7.52|9.11|7.51|9.12|7.52|9.1|7.5|0
1680639600000|2023-04-04 20:20:00|9.12|7.52|9.09|7.49|9.13|7.53|9.09|7.49|0
1680639900000|2023-04-04 20:25:00|9.1|7.5|9.1|7.5|9.11|7.51|9.08|7.48|0
1680640200000|2023-04-04 20:30:00|9.11|7.51|9.07|7.47|9.11|7.51|9.07|7.47|0
1680640500000|2023-04-04 20:35:00|9.06|7.46|9.06|7.46|9.07|7.47|9.06|7.46|0
1680640800000|2023-04-04 20:40:00|9.05|7.45|9.06|7.46|9.06|7.46|9.04|7.44|0
1680641100000|2023-04-04 20:45:00|9.05|7.45|9.05|7.45|9.06|7.46|9.04|7.44|0
1680641400000|2023-04-04 20:50:00|9.04|7.44|9.06|7.46|9.06|7.46|9.04|7.44|0
1680641700000|2023-04-04 20:55:00|9.05|7.45|9.04|7.44|9.06|7.46|9.04|7.44|0
1680642000000|2023-04-04 21:00:00|9.05|7.45|9.05|7.45|9.05|7.45|9.04|7.44|0
1680642300000|2023-04-04 21:05:00|9.06|7.46|9.05|7.45|9.06|7.46|9.05|7.45|0
1680642600000|2023-04-04 21:10:00|9.04|7.44|9.05|7.45|9.05|7.45|9.04|7.44|0
1680642900000|2023-04-04 21:15:00|9.04|7.44|9.04|7.44|9.05|7.45|9.04|7.44|0
1680643200000|2023-04-04 21:20:00|9.05|7.45|9.05|7.45|9.05|7.45|9.04|7.44|0
1680643800000|2023-04-04 21:30:00|9.06|7.46|9.05|7.45|9.06|7.46|9.05|7.45|0
1680644100000|2023-04-04 21:35:00|9.04|7.44|9.04|7.44|9.04|7.44|9.04|7.44|0
1680644400000|2023-04-04 21:40:00|9.03|7.43|9.03|7.43|9.04|7.44|9.03|7.43|0
1680644700000|2023-04-04 21:45:00|9.04|7.44|9.04|7.44|9.04|7.44|9.03|7.43|0
1680645000000|2023-04-04 21:50:00|9.03|7.43|9.03|7.43|9.03|7.43|9.02|7.42|0
1680645300000|2023-04-04 21:55:00|9.02|7.42|9.02|7.42|9.03|7.43|9.01|7.41|0
1680645600000|2023-04-04 22:00:00|9.01|7.41|9.04|7.44|9.06|7.46|8.98|7.38|0
1680645900000|2023-04-04 22:05:00|9.05|7.45|9.02|7.42|9.05|7.45|9.01|7.41|0
1680646200000|2023-04-04 22:10:00|9.04|7.44|9.06|7.46|9.06|7.46|9.02|7.42|0
1680646500000|2023-04-04 22:15:00|9.07|7.47|9.04|7.44|9.07|7.47|9.04|7.44|0
1680646800000|2023-04-04 22:20:00|9.05|7.45|9.06|7.46|9.06|7.46|9.05|7.45|0
1680647100000|2023-04-04 22:25:00|9.05|7.45|9.05|7.45|9.05|7.45|9.04|7.44|0
1680647400000|2023-04-04 22:30:00|9.04|7.44|8.99|7.39|9.04|7.44|8.98|7.38|0
1680647700000|2023-04-04 22:35:00|8.98|7.38|9|7.4|9.01|7.41|8.98|7.38|0
1680648000000|2023-04-04 22:40:00|9.01|7.41|9.03|7.43|9.04|7.44|9.01|7.41|0
1680648300000|2023-04-04 22:45:00|9.02|7.42|9.01|7.41|9.02|7.42|8.99|7.39|0
1680648600000|2023-04-04 22:50:00|9.02|7.42|9|7.4|9.02|7.42|9|7.4|0
1680648900000|2023-04-04 22:55:00|8.99|7.39|9.02|7.42|9.02|7.42|8.99|7.39|0
1680649200000|2023-04-04 23:00:00|9.01|7.41|9.01|7.41|9.02|7.42|8.99|7.39|0
1680649500000|2023-04-04 23:05:00|9|7.4|9.01|7.41|9.02|7.42|9|7.4|0
1680649800000|2023-04-04 23:10:00|9|7.4|9.01|7.41|9.01|7.41|8.99|7.39|0
1680650100000|2023-04-04 23:15:00|9|7.4|9.01|7.41|9.01|7.41|9|7.4|0
1680650400000|2023-04-04 23:20:00|9|7.4|9|7.4|9|7.4|9|7.4|0
1680650700000|2023-04-04 23:25:00|8.99|7.39|8.98|7.38|9|7.4|8.97|7.37|0
1680651000000|2023-04-04 23:30:00|8.99|7.39|8.98|7.38|8.99|7.39|8.98|7.38|0
1680651300000|2023-04-04 23:35:00|8.97|7.37|8.96|7.36|8.97|7.37|8.96|7.36|0
1680651600000|2023-04-04 23:40:00|8.97|7.37|8.95|7.35|8.97|7.37|8.93|7.33|0
1680651900000|2023-04-04 23:45:00|8.96|7.36|8.96|7.36|8.96|7.36|8.96|7.36|0
1680652200000|2023-04-04 23:50:00|8.97|7.37|8.99|7.39|9.01|7.41|8.97|7.37|0
1680652500000|2023-04-04 23:55:00|9|7.4|8.97|7.37|9|7.4|8.97|7.37|0
1680652800000|2023-04-05 00:00:00|8.98|7.38|8.94|7.34|8.99|7.39|8.92|7.32|0
1680653100000|2023-04-05 00:05:00|8.95|7.35|8.97|7.37|8.98|7.38|8.91|7.31|0
1680653400000|2023-04-05 00:10:00|8.96|7.36|8.94|7.34|8.97|7.37|8.92|7.32|0
1680653700000|2023-04-05 00:15:00|8.93|7.33|8.8|7.2|8.96|7.36|8.79|7.19|0
1680654000000|2023-04-05 00:20:00|8.79|7.19|8.82|7.22|8.83|7.23|8.79|7.19|0
1680654300000|2023-04-05 00:25:00|8.83|7.23|8.82|7.22|8.83|7.23|8.79|7.19|0
1680654600000|2023-04-05 00:30:00|8.81|7.21|8.81|7.21|8.82|7.22|8.8|7.2|0
1680654900000|2023-04-05 00:35:00|8.8|7.2|8.82|7.22|8.82|7.22|8.78|7.18|0
1680655200000|2023-04-05 00:40:00|8.81|7.21|8.8|7.2|8.81|7.21|8.79|7.19|0
1680655500000|2023-04-05 00:45:00|8.79|7.19|8.82|7.22|8.82|7.22|8.79|7.19|0
1680655800000|2023-04-05 00:50:00|8.81|7.21|8.86|7.26|8.86|7.26|8.81|7.21|0
1680656100000|2023-04-05 00:55:00|8.87|7.27|8.86|7.26|8.87|7.27|8.83|7.23|0
1680656400000|2023-04-05 01:00:00|8.85|7.25|8.86|7.26|8.9|7.3|8.85|7.25|0
1680656700000|2023-04-05 01:05:00|8.87|7.27|8.82|7.22|8.87|7.27|8.81|7.21|0
1680657000000|2023-04-05 01:10:00|8.83|7.23|8.83|7.23|8.83|7.23|8.81|7.21|0
1680657300000|2023-04-05 01:15:00|8.82|7.22|8.84|7.24|8.85|7.25|8.82|7.22|0
1680657600000|2023-04-05 01:20:00|8.85|7.25|8.85|7.25|8.86|7.26|8.84|7.24|0
1680657900000|2023-04-05 01:25:00|8.86|7.26|8.92|7.32|8.92|7.32|8.86|7.26|0
1680658200000|2023-04-05 01:30:00|8.91|7.31|8.91|7.31|8.92|7.32|8.9|7.3|0
1680658500000|2023-04-05 01:35:00|8.9|7.3|8.87|7.27|8.9|7.3|8.87|7.27|0
1680658800000|2023-04-05 01:40:00|8.88|7.28|8.86|7.26|8.88|7.28|8.85|7.25|0
1680659100000|2023-04-05 01:45:00|8.87|7.27|8.91|7.31|8.93|7.33|8.85|7.25|0
1680659400000|2023-04-05 01:50:00|8.92|7.32|8.93|7.33|8.93|7.33|8.89|7.29|0
1680659700000|2023-04-05 01:55:00|8.92|7.32|8.94|7.34|8.94|7.34|8.9|7.3|0
1680660000000|2023-04-05 02:00:00|8.93|7.33|8.91|7.31|8.93|7.33|8.9|7.3|0
1680660300000|2023-04-05 02:05:00|8.9|7.3|8.89|7.29|8.91|7.31|8.87|7.27|0
1680660600000|2023-04-05 02:10:00|8.88|7.28|8.85|7.25|8.89|7.29|8.84|7.24|0
1680660900000|2023-04-05 02:15:00|8.86|7.26|8.87|7.27|8.89|7.29|8.86|7.26|0
1680661200000|2023-04-05 02:20:00|8.86|7.26|8.87|7.27|8.88|7.28|8.86|7.26|0
1680661500000|2023-04-05 02:25:00|8.88|7.28|8.87|7.27|8.89|7.29|8.87|7.27|0
1680661800000|2023-04-05 02:30:00|8.86|7.26|8.83|7.23|8.88|7.28|8.82|7.22|0
1680662100000|2023-04-05 02:35:00|8.84|7.24|8.82|7.22|8.85|7.25|8.81|7.21|0
1680662400000|2023-04-05 02:40:00|8.81|7.21|8.82|7.22|8.82|7.22|8.8|7.2|0
1680662700000|2023-04-05 02:45:00|8.81|7.21|8.83|7.23|8.84|7.24|8.81|7.21|0
1680663000000|2023-04-05 02:50:00|8.82|7.22|8.83|7.23|8.84|7.24|8.82|7.22|0
1680663300000|2023-04-05 02:55:00|8.82|7.22|8.81|7.21|8.82|7.22|8.79|7.19|0
1680663600000|2023-04-05 03:00:00|8.8|7.2|8.81|7.21|8.82|7.22|8.8|7.2|0
1680663900000|2023-04-05 03:05:00|8.82|7.22|8.82|7.22|8.83|7.23|8.81|7.21|0
1680664200000|2023-04-05 03:10:00|8.81|7.21|8.8|7.2|8.82|7.22|8.8|7.2|0
1680664500000|2023-04-05 03:15:00|8.81|7.21|8.82|7.22|8.82|7.22|8.81|7.21|0
1680664800000|2023-04-05 03:20:00|8.81|7.21|8.81|7.21|8.82|7.22|8.81|7.21|0
1680665100000|2023-04-05 03:25:00|8.8|7.2|8.81|7.21|8.81|7.21|8.8|7.2|0
1680665400000|2023-04-05 03:30:00|8.82|7.22|8.85|7.25|8.85|7.25|8.81|7.21|0
1680665700000|2023-04-05 03:35:00|8.86|7.26|8.83|7.23|8.86|7.26|8.83|7.23|0
1680666000000|2023-04-05 03:40:00|8.84|7.24|8.84|7.24|8.84|7.24|8.82|7.22|0
1680666300000|2023-04-05 03:45:00|8.83|7.23|8.86|7.26|8.87|7.27|8.83|7.23|0
1680666600000|2023-04-05 03:50:00|8.87|7.27|8.87|7.27|8.88|7.28|8.86|7.26|0
1680666900000|2023-04-05 03:55:00|8.88|7.28|8.88|7.28|8.88|7.28|8.87|7.27|0
1680667200000|2023-04-05 04:00:00|8.89|7.29|8.9|7.3|8.93|7.33|8.88|7.28|0
1680667500000|2023-04-05 04:05:00|8.91|7.31|8.91|7.31|8.93|7.33|8.9|7.3|0
1680667800000|2023-04-05 04:10:00|8.92|7.32|8.92|7.32|8.94|7.34|8.92|7.32|0
1680668100000|2023-04-05 04:15:00|8.93|7.33|8.91|7.31|8.93|7.33|8.91|7.31|0
1680668400000|2023-04-05 04:20:00|8.92|7.32|8.94|7.34|8.94|7.34|8.92|7.32|0
1680668700000|2023-04-05 04:25:00|8.93|7.33|8.94|7.34|8.95|7.35|8.91|7.31|0
1680669000000|2023-04-05 04:30:00|8.95|7.35|8.95|7.35|8.96|7.36|8.93|7.33|0
1680669300000|2023-04-05 04:35:00|8.94|7.34|8.94|7.34|8.95|7.35|8.93|7.33|0
1680669600000|2023-04-05 04:40:00|8.93|7.33|8.93|7.33|8.94|7.34|8.92|7.32|0
1680669900000|2023-04-05 04:45:00|8.94|7.34|8.93|7.33|8.94|7.34|8.93|7.33|0
1680670200000|2023-04-05 04:50:00|8.94|7.34|8.93|7.33|8.95|7.35|8.93|7.33|0
1680670500000|2023-04-05 04:55:00|8.92|7.32|8.91|7.31|8.92|7.32|8.91|7.31|0
1680670800000|2023-04-05 05:00:00|8.9|7.3|8.92|7.32|8.92|7.32|8.9|7.3|0
1680671100000|2023-04-05 05:05:00|8.94|7.34|8.91|7.31|8.94|7.34|8.91|7.31|0
1680671400000|2023-04-05 05:10:00|8.92|7.32|8.93|7.33|8.93|7.33|8.91|7.31|0
1680671700000|2023-04-05 05:15:00|8.92|7.32|8.93|7.33|8.95|7.35|8.92|7.32|0
1680672000000|2023-04-05 05:20:00|8.94|7.34|8.92|7.32|8.94|7.34|8.91|7.31|0
1680672300000|2023-04-05 05:25:00|8.91|7.31|8.92|7.32|8.92|7.32|8.9|7.3|0
1680672600000|2023-04-05 05:30:00|8.93|7.33|8.99|7.39|8.99|7.39|8.93|7.33|0
1680672900000|2023-04-05 05:35:00|8.98|7.38|8.94|7.34|8.98|7.38|8.93|7.33|0
1680673200000|2023-04-05 05:40:00|8.93|7.33|8.97|7.37|8.97|7.37|8.92|7.32|0
1680673500000|2023-04-05 05:45:00|8.96|7.36|8.96|7.36|8.96|7.36|8.94|7.34|0
1680673800000|2023-04-05 05:50:00|8.95|7.35|8.94|7.34|8.95|7.35|8.93|7.33|0
1680674100000|2023-04-05 05:55:00|8.93|7.33|8.95|7.35|8.97|7.37|8.93|7.33|0
1680674400000|2023-04-05 06:00:00|8.98|7.38|9.04|7.44|9.05|7.45|8.95|7.35|0
1680674700000|2023-04-05 06:05:00|8.95|7.55|8.88|7.48|8.98|7.58|8.88|7.48|0
1680675000000|2023-04-05 06:10:00|8.89|7.49|8.87|7.47|8.93|7.53|8.87|7.47|0
1680675300000|2023-04-05 06:15:00|8.88|7.48|8.83|7.43|8.89|7.49|8.82|7.42|0
1680675600000|2023-04-05 06:20:00|8.84|7.44|8.84|7.44|8.88|7.48|8.84|7.44|0
1680675900000|2023-04-05 06:25:00|8.83|7.43|8.78|7.38|8.83|7.43|8.76|7.36|0
1680676200000|2023-04-05 06:30:00|8.77|7.37|8.76|7.36|8.77|7.37|8.76|7.36|0
1680676500000|2023-04-05 06:35:00|8.75|7.35|8.77|7.37|8.77|7.37|8.73|7.33|0
1680676800000|2023-04-05 06:40:00|8.78|7.38|8.8|7.4|8.82|7.42|8.77|7.37|0
1680677100000|2023-04-05 06:45:00|8.81|7.41|8.73|7.33|8.82|7.42|8.73|7.33|0
1680677400000|2023-04-05 06:50:00|9.02|7.62|9.05|7.65|9.06|7.66|9.02|7.62|0
1680677700000|2023-04-05 06:55:00|9.06|7.66|9.04|7.64|9.06|7.66|9.03|7.63|0
1680678000000|2023-04-05 07:00:00|9.07|7.67|9.05|7.65|9.13|7.73|9.04|7.64|0
1680678300000|2023-04-05 07:05:00|9.06|7.66|9.05|7.65|9.07|7.67|9|7.6|0
1680678600000|2023-04-05 07:10:00|9.06|7.66|9.08|7.68|9.14|7.74|9.03|7.63|0
1680678900000|2023-04-05 07:15:00|9.07|7.67|9|7.6|9.07|7.67|9|7.6|0
1680679200000|2023-04-05 07:20:00|9.01|7.61|9.14|7.74|9.15|7.75|9.01|7.61|0
1680679500000|2023-04-05 07:25:00|9.15|7.75|9.19|7.79|9.23|7.83|9.1|7.7|0
1680679800000|2023-04-05 07:30:00|9.2|7.8|9.09|7.69|9.25|7.85|9.09|7.69|0
1680680100000|2023-04-05 07:35:00|9.1|7.7|9.17|7.77|9.19|7.79|9.07|7.67|0
1680680400000|2023-04-05 07:40:00|9.18|7.78|9.34|7.94|9.34|7.94|9.16|7.76|0
1680680700000|2023-04-05 07:45:00|9.35|7.95|9.27|7.87|9.39|7.99|9.26|7.86|0
1680681000000|2023-04-05 07:50:00|9.26|7.86|9.32|7.92|9.33|7.93|9.23|7.83|0
1680681300000|2023-04-05 07:55:00|9.31|7.91|9.27|7.87|9.33|7.93|9.24|7.84|0
1680681600000|2023-04-05 08:00:00|9.29|7.89|9.37|7.97|9.38|7.98|9.27|7.87|0
1680681900000|2023-04-05 08:05:00|9.36|7.96|9.37|7.97|9.39|7.99|9.29|7.89|0
1680682200000|2023-04-05 08:10:00|9.36|7.96|9.36|7.96|9.4|8|9.34|7.94|0
1680682500000|2023-04-05 08:15:00|9.37|7.97|9.37|7.97|9.42|8.02|9.35|7.95|0
1680682800000|2023-04-05 08:20:00|9.38|7.98|9.38|7.98|9.4|8|9.34|7.94|0
1680683100000|2023-04-05 08:25:00|9.4|8|9.41|8.01|9.43|8.03|9.38|7.98|0
1680683400000|2023-04-05 08:30:00|9.42|8.02|9.38|7.98|9.43|8.03|9.35|7.95|0
1680683700000|2023-04-05 08:35:00|9.37|7.97|9.38|7.98|9.42|8.02|9.1|7.7|0
1680684000000|2023-04-05 08:40:00|9.37|7.97|9.41|8.01|9.41|8.01|9.32|7.92|0
1680684300000|2023-04-05 08:45:00|9.42|8.02|9.45|8.05|9.47|8.07|9.36|7.96|0
1680684600000|2023-04-05 08:50:00|9.46|8.06|9.39|7.99|9.46|8.06|9.35|7.95|0
1680684900000|2023-04-05 08:55:00|9.38|7.98|9.4|8|9.4|8|9.35|7.95|0
1680685200000|2023-04-05 09:00:00|9.41|8.01|9.33|7.93|9.43|8.03|9.32|7.92|0
1680685500000|2023-04-05 09:05:00|9.32|7.92|9.29|7.89|9.32|7.92|9.25|7.85|0
1680685800000|2023-04-05 09:10:00|9.3|7.9|9.29|7.89|9.32|7.92|9.28|7.88|0
1680686100000|2023-04-05 09:15:00|9.28|7.88|9.35|7.95|9.35|7.95|9.26|7.86|0
1680686400000|2023-04-05 09:20:00|9.34|7.94|9.4|8|9.4|8|9.33|7.93|0
1680686700000|2023-04-05 09:25:00|9.39|7.99|9.39|7.99|9.43|8.03|9.38|7.98|0
1680687000000|2023-04-05 09:30:00|9.4|8|9.42|8.02|9.46|8.06|9.39|7.99|0
1680687300000|2023-04-05 09:35:00|9.41|8.01|9.4|8|9.42|8.02|9.36|7.96|0
1680687600000|2023-04-05 09:40:00|9.41|8.01|9.4|8|9.42|8.02|9.37|7.97|0
1680687900000|2023-04-05 09:45:00|9.39|7.99|9.36|7.96|9.39|7.99|9.33|7.93|0
1680688200000|2023-04-05 09:50:00|9.37|7.97|9.4|8|9.42|8.02|9.36|7.96|0
1680688500000|2023-04-05 09:55:00|9.41|8.01|9.41|8.01|9.43|8.03|9.39|7.99|0
1680688800000|2023-04-05 10:00:00|9.4|8|9.39|7.99|9.45|8.05|9.37|7.97|0
1680689100000|2023-04-05 10:05:00|9.4|8|9.4|8|9.42|8.02|9.37|7.97|0
1680689400000|2023-04-05 10:10:00|9.41|8.01|9.37|7.97|9.42|8.02|9.37|7.97|0
1680689700000|2023-04-05 10:15:00|9.38|7.98|9.34|7.94|9.38|7.98|9.33|7.93|0
1680690000000|2023-04-05 10:20:00|9.35|7.95|9.37|7.97|9.37|7.97|9.33|7.93|0
1680690300000|2023-04-05 10:25:00|9.36|7.96|9.31|7.91|9.37|7.97|9.31|7.91|0
1680690600000|2023-04-05 10:30:00|9.32|7.92|9.37|7.97|9.37|7.97|9.32|7.92|0
1680690900000|2023-04-05 10:35:00|9.38|7.98|9.37|7.97|9.38|7.98|9.35|7.95|0
1680691200000|2023-04-05 10:40:00|9.38|7.98|9.29|7.89|9.38|7.98|9.28|7.88|0
1680691500000|2023-04-05 10:45:00|9.3|7.9|9.23|7.83|9.3|7.9|9.22|7.82|0
1680691800000|2023-04-05 10:50:00|9.22|7.82|9.25|7.85|9.26|7.86|9.2|7.8|0
1680692100000|2023-04-05 10:55:00|9.26|7.86|9.22|7.82|9.26|7.86|9.22|7.82|0
1680692400000|2023-04-05 11:00:00|9.21|7.81|9.2|7.8|9.23|7.83|9.17|7.77|0
1680692700000|2023-04-05 11:05:00|9.19|7.79|9.23|7.83|9.25|7.85|9.19|7.79|0
1680693000000|2023-04-05 11:10:00|9.24|7.84|9.24|7.84|9.25|7.85|9.21|7.81|0
1680693300000|2023-04-05 11:15:00|9.23|7.83|9.22|7.82|9.28|7.88|9.22|7.82|0
1680693600000|2023-04-05 11:20:00|9.21|7.81|9.17|7.77|9.23|7.83|9.17|7.77|0
1680693900000|2023-04-05 11:25:00|9.18|7.78|9.15|7.75|9.18|7.78|9.15|7.75|0
1680694200000|2023-04-05 11:30:00|9.14|7.74|9.09|7.69|9.16|7.76|9.09|7.69|0
1680694500000|2023-04-05 11:35:00|9.1|7.7|9.14|7.74|9.14|7.74|9.08|7.68|0
1680694800000|2023-04-05 11:40:00|9.13|7.73|9.17|7.77|9.21|7.81|9.13|7.73|0
1680695100000|2023-04-05 11:45:00|9.18|7.78|9.13|7.73|9.18|7.78|9.13|7.73|0
1680695400000|2023-04-05 11:50:00|9.12|7.72|9.16|7.76|9.16|7.76|9.11|7.71|0
1680695700000|2023-04-05 11:55:00|9.17|7.77|9.22|7.82|9.23|7.83|9.16|7.76|0
1680696000000|2023-04-05 12:00:00|9.21|7.81|9.14|7.74|9.22|7.82|9.12|7.72|0
1680696300000|2023-04-05 12:05:00|9.12|7.72|9.19|7.79|9.19|7.79|9.12|7.72|0
1680696600000|2023-04-05 12:10:00|9.2|7.8|9.22|7.82|9.24|7.84|9.19|7.79|0
1680696900000|2023-04-05 12:15:00|9.15|7.75|9.16|7.76|9.31|7.91|9.11|7.71|0
1680697200000|2023-04-05 12:20:00|9.18|7.78|9.1|7.7|9.18|7.78|9.08|7.68|0
1680697500000|2023-04-05 12:25:00|9.11|7.71|9.23|7.83|9.23|7.83|9.1|7.7|0
1680697800000|2023-04-05 12:30:00|9.22|7.82|9.42|8.02|9.45|8.05|9.2|7.8|0
1680698100000|2023-04-05 12:35:00|9.43|8.03|9.4|8|9.45|8.05|9.37|7.97|0
1680698400000|2023-04-05 12:40:00|9.39|7.99|9.33|7.93|9.4|8|9.29|7.89|0
1680698700000|2023-04-05 12:45:00|9.32|7.92|9.29|7.89|9.33|7.93|9.28|7.88|0
1680699000000|2023-04-05 12:50:00|9.31|7.91|9.36|7.96|9.38|7.98|9.31|7.91|0
1680699300000|2023-04-05 12:55:00|9.37|7.97|9.33|7.93|9.37|7.97|9.31|7.91|0
1680699600000|2023-04-05 13:00:00|9.32|7.92|9.3|7.9|9.34|7.94|9.27|7.87|0
1680699900000|2023-04-05 13:05:00|9.31|7.91|9.31|7.91|9.37|7.97|9.26|7.86|0
1680700200000|2023-04-05 13:10:00|9.3|7.9|9.28|7.88|9.33|7.93|9.28|7.88|0
1680700500000|2023-04-05 13:15:00|9.29|7.89|9.37|7.97|9.37|7.97|9.27|7.87|0
1680700800000|2023-04-05 13:20:00|9.36|7.96|9.36|7.96|9.37|7.97|9.32|7.92|0
1680701100000|2023-04-05 13:25:00|9.37|7.97|9.33|7.93|9.39|7.99|9.31|7.91|0
1680701400000|2023-04-05 13:30:00|9.35|7.95|9.28|7.88|9.36|7.96|9.21|7.81|0
1680701700000|2023-04-05 13:35:00|9.31|7.91|9.35|7.95|9.35|7.95|9.25|7.85|0
1680702000000|2023-04-05 13:40:00|9.36|7.96|9.3|7.9|9.37|7.97|9.23|7.83|0
1680702300000|2023-04-05 13:45:00|9.29|7.89|9.27|7.87|9.34|7.94|9.19|7.79|0
1680702600000|2023-04-05 13:50:00|9.26|7.86|9.16|7.76|9.28|7.88|9.08|7.68|0
1680702900000|2023-04-05 13:55:00|9.17|7.77|9.17|7.77|9.21|7.81|9.11|7.71|0
1680703200000|2023-04-05 14:00:00|9.1|7.7|9.41|8.01|9.42|8.02|9.1|7.7|0
1680703500000|2023-04-05 14:05:00|9.43|8.03|9.49|8.09|9.55|8.15|9.35|7.95|0
1680703800000|2023-04-05 14:10:00|9.48|8.08|9.44|8.04|9.57|8.17|9.44|8.04|0
1680704100000|2023-04-05 14:15:00|9.46|8.06|9.51|8.11|9.54|8.14|9.4|8|0
1680704400000|2023-04-05 14:20:00|9.49|8.09|9.26|7.86|9.49|8.09|9.24|7.84|0
1680704700000|2023-04-05 14:25:00|9.25|7.85|9.56|8.16|9.58|8.18|9.25|7.85|0
1680705000000|2023-04-05 14:30:00|9.58|8.18|9.48|8.08|9.58|8.18|9.37|7.97|0
1680705300000|2023-04-05 14:35:00|9.49|8.09|9.52|8.12|9.55|8.15|9.43|8.03|0
1680705600000|2023-04-05 14:40:00|9.53|8.13|9.79|8.39|9.79|8.39|9.53|8.13|0
1680705900000|2023-04-05 14:45:00|9.8|8.4|9.79|8.39|9.81|8.41|9.32|7.92|0
1680706200000|2023-04-05 14:50:00|9.78|8.38|9.98|8.58|10.09|8.69|9.77|8.37|0
1680706500000|2023-04-05 14:55:00|9.97|8.57|10.05|8.65|10.05|8.65|9.96|8.56|0
1680706800000|2023-04-05 15:00:00|10.07|8.67|10|8.6|10.13|8.73|9.99|8.59|0
1680707100000|2023-04-05 15:05:00|10.01|8.61|9.94|8.54|10.02|8.62|9.92|8.52|0
1680707400000|2023-04-05 15:10:00|9.95|8.55|9.85|8.45|9.98|8.58|9.8|8.4|0
1680707700000|2023-04-05 15:15:00|9.86|8.46|9.87|8.47|9.92|8.52|9.79|8.39|0
1680708000000|2023-04-05 15:20:00|9.89|8.49|9.88|8.48|9.92|8.52|9.84|8.44|0
1680708300000|2023-04-05 15:25:00|9.87|8.47|9.81|8.41|10.01|8.61|9.78|8.38|0
1680708600000|2023-04-05 15:30:00|9.79|8.39|9.6|8.2|9.84|8.44|9.56|8.16|0
1680708900000|2023-04-05 15:35:00|9.58|8.18|9.56|8.16|9.61|8.21|9.49|8.09|0
1680709200000|2023-04-05 15:40:00|9.55|8.15|9.69|8.29|9.7|8.3|9.54|8.14|0
1680709500000|2023-04-05 15:45:00|9.68|8.28|9.68|8.28|9.71|8.31|9.58|8.18|0
1680709800000|2023-04-05 15:50:00|9.69|8.29|9.78|8.38|9.78|8.38|9.65|8.25|0
1680710100000|2023-04-05 15:55:00|9.79|8.39|9.61|8.21|9.79|8.39|9.6|8.2|0
1680710400000|2023-04-05 16:00:00|9.6|8.2|9.7|8.3|9.7|8.3|9.59|8.19|0
1680710700000|2023-04-05 16:05:00|9.69|8.29|9.82|8.42|9.84|8.44|9.69|8.29|0
1680711000000|2023-04-05 16:10:00|9.83|8.43|9.82|8.42|9.84|8.44|9.75|8.35|0
1680711300000|2023-04-05 16:15:00|9.81|8.41|9.76|8.36|9.95|8.55|9.76|8.36|0
1680711600000|2023-04-05 16:20:00|9.75|8.35|9.8|8.4|9.84|8.44|9.75|8.35|0
1680711900000|2023-04-05 16:25:00|9.81|8.41|9.95|8.55|10.05|8.65|9.81|8.41|0
1680712200000|2023-04-05 16:30:00|9.97|8.57|9.99|8.59|10.06|8.66|9.97|8.57|0
1680712500000|2023-04-05 16:35:00|9.98|8.58|9.88|8.48|9.98|8.58|9.81|8.41|0
1680712800000|2023-04-05 16:40:00|9.9|8.5|9.9|8.5|9.95|8.55|9.84|8.44|0
1680713100000|2023-04-05 16:45:00|9.91|8.51|9.99|8.59|10|8.6|9.89|8.49|0
1680713400000|2023-04-05 16:50:00|10|8.6|9.96|8.56|10.06|8.66|9.94|8.54|0
1680713700000|2023-04-05 16:55:00|9.95|8.55|9.95|8.55|9.97|8.57|9.88|8.48|0
1680714000000|2023-04-05 17:00:00|9.94|8.54|9.87|8.47|10.01|8.61|9.87|8.47|0
1680714300000|2023-04-05 17:05:00|9.86|8.46|9.85|8.45|9.86|8.46|9.76|8.36|0
1680714600000|2023-04-05 17:10:00|9.86|8.46|9.8|8.4|9.88|8.48|9.7|8.3|0
1680714900000|2023-04-05 17:15:00|9.78|8.38|9.67|8.27|9.78|8.38|9.66|8.26|0
1680715200000|2023-04-05 17:20:00|9.65|8.25|9.67|8.27|9.73|8.33|9.62|8.22|0
1680715500000|2023-04-05 17:25:00|9.66|8.26|9.67|8.27|9.68|8.28|9.59|8.19|0
1680715800000|2023-04-05 17:30:00|9.66|8.26|9.64|8.24|9.67|8.27|9.6|8.2|0
1680716100000|2023-04-05 17:35:00|9.65|8.25|9.64|8.24|9.7|8.3|9.62|8.22|0
1680716400000|2023-04-05 17:40:00|9.63|8.23|9.69|8.29|9.72|8.32|9.63|8.23|0
1680716700000|2023-04-05 17:45:00|9.7|8.3|9.75|8.35|9.78|8.38|9.69|8.29|0
1680717000000|2023-04-05 17:50:00|9.74|8.34|9.67|8.27|9.74|8.34|9.62|8.22|0
1680717300000|2023-04-05 17:55:00|9.66|8.26|9.56|8.16|9.66|8.26|9.53|8.13|0
1680717600000|2023-04-05 18:00:00|9.57|8.17|9.43|8.03|9.58|8.18|9.38|7.98|0
1680717900000|2023-04-05 18:05:00|9.42|8.02|9.47|8.07|9.47|8.07|9.36|7.96|0
1680718200000|2023-04-05 18:10:00|9.46|8.06|9.51|8.11|9.55|8.15|9.46|8.06|0
1680718500000|2023-04-05 18:15:00|9.52|8.12|9.46|8.06|9.52|8.12|9.45|8.05|0
1680718800000|2023-04-05 18:20:00|9.47|8.07|9.56|8.16|9.57|8.17|9.46|8.06|0
1680719100000|2023-04-05 18:25:00|9.55|8.15|9.57|8.17|9.58|8.18|9.5|8.1|0
1680719400000|2023-04-05 18:30:00|9.58|8.18|9.47|8.07|9.58|8.18|9.44|8.04|0
1680719700000|2023-04-05 18:35:00|9.48|8.08|9.38|7.98|9.48|8.08|9.32|7.92|0
1680720000000|2023-04-05 18:40:00|9.37|7.97|9.44|8.04|9.5|8.1|9.34|7.94|0
1680720300000|2023-04-05 18:45:00|9.43|8.03|9.41|8.01|9.44|8.04|9.33|7.93|0
1680720600000|2023-04-05 18:50:00|9.42|8.02|9.43|8.03|9.44|8.04|9.36|7.96|0
1680720900000|2023-04-05 18:55:00|9.44|8.04|9.4|8|9.44|8.04|9.37|7.97|0
1680721200000|2023-04-05 19:00:00|9.42|8.02|9.48|8.08|9.51|8.11|9.4|8|0
1680721500000|2023-04-05 19:05:00|9.47|8.07|9.57|8.17|9.6|8.2|9.42|8.02|0
1680721800000|2023-04-05 19:10:00|9.56|8.16|9.61|8.21|9.63|8.23|9.55|8.15|0
1680722100000|2023-04-05 19:15:00|9.6|8.2|9.47|8.07|9.62|8.22|9.44|8.04|0
1680722400000|2023-04-05 19:20:00|9.48|8.08|9.41|8.01|9.49|8.09|9.38|7.98|0
1680722700000|2023-04-05 19:25:00|9.39|7.99|9.37|7.97|9.41|8.01|9.29|7.89|0
1680723000000|2023-04-05 19:30:00|9.35|7.95|9.26|7.86|9.35|7.95|9.25|7.85|0
1680723300000|2023-04-05 19:35:00|9.25|7.85|9.3|7.9|9.3|7.9|9.2|7.8|0
1680723600000|2023-04-05 19:40:00|9.31|7.91|9.17|7.77|9.35|7.95|9.17|7.77|0
1680723900000|2023-04-05 19:45:00|9.16|7.76|9.26|7.86|9.28|7.88|9.16|7.76|0
1680724200000|2023-04-05 19:50:00|9.24|7.84|9.17|7.77|9.24|7.84|9.13|7.73|0
1680724500000|2023-04-05 19:55:00|9.15|7.75|9.2|7.8|9.23|7.83|9.12|7.72|0
1680724800000|2023-04-05 20:00:00|9.19|7.79|9.2|7.8|9.21|7.81|9.16|7.76|0
1680725100000|2023-04-05 20:05:00|9.21|7.81|9.2|7.8|9.21|7.81|9.19|7.79|0
1680725400000|2023-04-05 20:10:00|9.21|7.81|9.17|7.77|9.21|7.81|9.17|7.77|0
1680725700000|2023-04-05 20:15:00|9.28|7.68|9.3|7.7|9.3|7.7|9.27|7.67|0
1680726000000|2023-04-05 20:20:00|9.29|7.69|9.27|7.67|9.29|7.69|9.27|7.67|0
1680726300000|2023-04-05 20:25:00|9.28|7.68|9.29|7.69|9.3|7.7|9.28|7.68|0
1680726600000|2023-04-05 20:30:00|9.3|7.7|9.35|7.75|9.36|7.76|9.3|7.7|0
1680726900000|2023-04-05 20:35:00|9.36|7.76|9.35|7.75|9.36|7.76|9.34|7.74|0
1680727200000|2023-04-05 20:40:00|9.34|7.74|9.33|7.73|9.34|7.74|9.33|7.73|0
1680727500000|2023-04-05 20:45:00|9.34|7.74|9.33|7.73|9.34|7.74|9.33|7.73|0
1680727800000|2023-04-05 20:50:00|9.34|7.74|9.34|7.74|9.35|7.75|9.33|7.73|0
1680728100000|2023-04-05 20:55:00|9.35|7.75|9.36|7.76|9.36|7.76|9.34|7.74|0
1680728400000|2023-04-05 21:00:00|9.34|7.74|9.35|7.75|9.38|7.78|9.34|7.74|0
1680728700000|2023-04-05 21:05:00|9.36|7.76|9.36|7.76|9.37|7.77|9.36|7.76|0
1680729000000|2023-04-05 21:10:00|9.37|7.77|9.36|7.76|9.37|7.77|9.35|7.75|0
1680729300000|2023-04-05 21:15:00|9.37|7.77|9.36|7.76|9.37|7.77|9.36|7.76|0
1680729600000|2023-04-05 21:20:00|9.35|7.75|9.35|7.75|9.36|7.76|9.34|7.74|0
1680729900000|2023-04-05 21:25:00|9.36|7.76|9.37|7.77|9.37|7.77|9.34|7.74|0
1680731100000|2023-04-05 21:45:00|9.38|7.78|9.37|7.77|9.38|7.78|9.37|7.77|0
1680731400000|2023-04-05 21:50:00|9.38|7.78|9.38|7.78|9.38|7.78|9.38|7.78|0
1680731700000|2023-04-05 21:55:00|9.39|7.79|9.4|7.8|9.42|7.82|9.39|7.79|0
1680732000000|2023-04-05 22:00:00|9.42|7.82|9.46|7.86|9.46|7.86|9.4|7.8|0
1680732300000|2023-04-05 22:05:00|9.47|7.87|9.43|7.83|9.47|7.87|9.42|7.82|0
1680732600000|2023-04-05 22:10:00|9.42|7.82|9.43|7.83|9.44|7.84|9.42|7.82|0
1680732900000|2023-04-05 22:15:00|9.42|7.82|9.42|7.82|9.43|7.83|9.42|7.82|0
1680733200000|2023-04-05 22:20:00|9.43|7.83|9.34|7.74|9.43|7.83|9.34|7.74|0
1680733500000|2023-04-05 22:25:00|9.35|7.75|9.4|7.8|9.4|7.8|9.35|7.75|0
1680733800000|2023-04-05 22:30:00|9.39|7.79|9.37|7.77|9.41|7.81|9.36|7.76|0
1680734100000|2023-04-05 22:35:00|9.38|7.78|9.37|7.77|9.38|7.78|9.36|7.76|0
1680734400000|2023-04-05 22:40:00|9.36|7.76|9.36|7.76|9.39|7.79|9.35|7.75|0
1680734700000|2023-04-05 22:45:00|9.35|7.75|9.35|7.75|9.36|7.76|9.35|7.75|0
1680735000000|2023-04-05 22:50:00|9.34|7.74|9.33|7.73|9.35|7.75|9.32|7.72|0
1680735300000|2023-04-05 22:55:00|9.34|7.74|9.34|7.74|9.37|7.77|9.34|7.74|0
1680735600000|2023-04-05 23:00:00|9.35|7.75|9.35|7.75|9.38|7.78|9.34|7.74|0
1680735900000|2023-04-05 23:05:00|9.36|7.76|9.35|7.75|9.36|7.76|9.34|7.74|0
1680736200000|2023-04-05 23:10:00|9.34|7.74|9.34|7.74|9.36|7.76|9.34|7.74|0
1680736500000|2023-04-05 23:15:00|9.33|7.73|9.34|7.74|9.34|7.74|9.32|7.72|0
1680736800000|2023-04-05 23:20:00|9.35|7.75|9.34|7.74|9.36|7.76|9.34|7.74|0
1680737100000|2023-04-05 23:25:00|9.35|7.75|9.34|7.74|9.35|7.75|9.34|7.74|0
1680737400000|2023-04-05 23:30:00|9.33|7.73|9.35|7.75|9.35|7.75|9.33|7.73|0
1680737700000|2023-04-05 23:35:00|9.36|7.76|9.37|7.77|9.38|7.78|9.35|7.75|0
1680738000000|2023-04-05 23:40:00|9.36|7.76|9.38|7.78|9.39|7.79|9.36|7.76|0
1680738300000|2023-04-05 23:45:00|9.39|7.79|9.39|7.79|9.4|7.8|9.37|7.77|0
1680738600000|2023-04-05 23:50:00|9.4|7.8|9.39|7.79|9.4|7.8|9.36|7.76|0
1680738900000|2023-04-05 23:55:00|9.38|7.78|9.38|7.78|9.39|7.79|9.37|7.77|0
1680739200000|2023-04-06 00:00:00|9.37|7.77|9.34|7.74|9.37|7.77|9.34|7.74|0
1680739500000|2023-04-06 00:05:00|9.35|7.75|9.4|7.8|9.4|7.8|9.33|7.73|0
1680739800000|2023-04-06 00:10:00|9.41|7.81|9.44|7.84|9.47|7.87|9.4|7.8|0
1680740100000|2023-04-06 00:15:00|9.45|7.85|9.48|7.88|9.52|7.92|9.44|7.84|0
1680740400000|2023-04-06 00:20:00|9.47|7.87|9.53|7.93|9.53|7.93|9.46|7.86|0
1680740700000|2023-04-06 00:25:00|9.52|7.92|9.49|7.89|9.52|7.92|9.47|7.87|0
1680741000000|2023-04-06 00:30:00|9.5|7.9|9.48|7.88|9.5|7.9|9.46|7.86|0
1680741300000|2023-04-06 00:35:00|9.47|7.87|9.46|7.86|9.49|7.89|9.45|7.85|0
1680741600000|2023-04-06 00:40:00|9.47|7.87|9.47|7.87|9.49|7.89|9.46|7.86|0
1680741900000|2023-04-06 00:45:00|9.48|7.88|9.46|7.86|9.48|7.88|9.46|7.86|0
1680742200000|2023-04-06 00:50:00|9.47|7.87|9.45|7.85|9.48|7.88|9.45|7.85|0
1680742500000|2023-04-06 00:55:00|9.44|7.84|9.45|7.85|9.46|7.86|9.44|7.84|0
1680742800000|2023-04-06 01:00:00|9.46|7.86|9.47|7.87|9.51|7.91|9.46|7.86|0
1680743100000|2023-04-06 01:05:00|9.48|7.88|9.51|7.91|9.52|7.92|9.47|7.87|0
1680743400000|2023-04-06 01:10:00|9.52|7.92|9.52|7.92|9.54|7.94|9.51|7.91|0
1680743700000|2023-04-06 01:15:00|9.51|7.91|9.55|7.95|9.59|7.99|9.51|7.91|0
1680744000000|2023-04-06 01:20:00|9.54|7.94|9.58|7.98|9.62|8.02|9.54|7.94|0
1680744300000|2023-04-06 01:25:00|9.57|7.97|9.51|7.91|9.57|7.97|9.51|7.91|0
1680744600000|2023-04-06 01:30:00|9.52|7.92|9.57|7.97|9.58|7.98|9.52|7.92|0
1680744900000|2023-04-06 01:35:00|9.58|7.98|9.56|7.96|9.6|8|9.56|7.96|0
1680745200000|2023-04-06 01:40:00|9.55|7.95|9.54|7.94|9.56|7.96|9.54|7.94|0
1680745500000|2023-04-06 01:45:00|9.55|7.95|9.53|7.93|9.55|7.95|9.51|7.91|0
1680745800000|2023-04-06 01:50:00|9.52|7.92|9.51|7.91|9.53|7.93|9.49|7.89|0
1680746100000|2023-04-06 01:55:00|9.52|7.92|9.51|7.91|9.52|7.92|9.5|7.9|0
1680746400000|2023-04-06 02:00:00|9.52|7.92|9.52|7.92|9.54|7.94|9.51|7.91|0
1680746700000|2023-04-06 02:05:00|9.53|7.93|9.52|7.92|9.54|7.94|9.51|7.91|0
1680747000000|2023-04-06 02:10:00|9.51|7.91|9.51|7.91|9.53|7.93|9.51|7.91|0
1680747300000|2023-04-06 02:15:00|9.5|7.9|9.52|7.92|9.54|7.94|9.5|7.9|0
1680747600000|2023-04-06 02:20:00|9.51|7.91|9.48|7.88|9.54|7.94|9.48|7.88|0
1680747900000|2023-04-06 02:25:00|9.47|7.87|9.46|7.86|9.47|7.87|9.45|7.85|0
1680748200000|2023-04-06 02:30:00|9.45|7.85|9.5|7.9|9.51|7.91|9.45|7.85|0
1680748500000|2023-04-06 02:35:00|9.51|7.91|9.51|7.91|9.51|7.91|9.49|7.89|0
1680748800000|2023-04-06 02:40:00|9.5|7.9|9.52|7.92|9.52|7.92|9.5|7.9|0
1680749100000|2023-04-06 02:45:00|9.51|7.91|9.53|7.93|9.54|7.94|9.51|7.91|0
1680749400000|2023-04-06 02:50:00|9.54|7.94|9.53|7.93|9.54|7.94|9.52|7.92|0
1680749700000|2023-04-06 02:55:00|9.52|7.92|9.52|7.92|9.54|7.94|9.52|7.92|0
1680750000000|2023-04-06 03:00:00|9.53|7.93|9.52|7.92|9.54|7.94|9.51|7.91|0
1680750300000|2023-04-06 03:05:00|9.53|7.93|9.52|7.92|9.53|7.93|9.5|7.9|0
1680750600000|2023-04-06 03:10:00|9.53|7.93|9.52|7.92|9.53|7.93|9.51|7.91|0
1680750900000|2023-04-06 03:15:00|9.53|7.93|9.53|7.93|9.54|7.94|9.52|7.92|0
1680751200000|2023-04-06 03:20:00|9.52|7.92|9.51|7.91|9.52|7.92|9.5|7.9|0
1680751500000|2023-04-06 03:25:00|9.52|7.92|9.54|7.94|9.54|7.94|9.51|7.91|0
1680751800000|2023-04-06 03:30:00|9.53|7.93|9.52|7.92|9.54|7.94|9.52|7.92|0
1680752100000|2023-04-06 03:35:00|9.51|7.91|9.5|7.9|9.54|7.94|9.5|7.9|0
1680752400000|2023-04-06 03:40:00|9.49|7.89|9.48|7.88|9.49|7.89|9.47|7.87|0
1680752700000|2023-04-06 03:45:00|9.49|7.89|9.51|7.91|9.51|7.91|9.49|7.89|0
1680753000000|2023-04-06 03:50:00|9.52|7.92|9.54|7.94|9.54|7.94|9.52|7.92|0
1680753300000|2023-04-06 03:55:00|9.57|7.97|9.56|7.96|9.59|7.99|9.56|7.96|0
1680753600000|2023-04-06 04:00:00|9.57|7.97|9.54|7.94|9.58|7.98|9.54|7.94|0
1680753900000|2023-04-06 04:05:00|9.53|7.93|9.56|7.96|9.56|7.96|9.53|7.93|0
1680754200000|2023-04-06 04:10:00|9.55|7.95|9.56|7.96|9.58|7.98|9.54|7.94|0
1680754500000|2023-04-06 04:15:00|9.55|7.95|9.56|7.96|9.56|7.96|9.55|7.95|0
1680754800000|2023-04-06 04:20:00|9.55|7.95|9.55|7.95|9.57|7.97|9.55|7.95|0
1680755100000|2023-04-06 04:25:00|9.56|7.96|9.54|7.94|9.56|7.96|9.53|7.93|0
1680755400000|2023-04-06 04:30:00|9.55|7.95|9.54|7.94|9.55|7.95|9.54|7.94|0
1680755700000|2023-04-06 04:35:00|9.55|7.95|9.53|7.93|9.55|7.95|9.53|7.93|0
1680756000000|2023-04-06 04:40:00|9.52|7.92|9.51|7.91|9.53|7.93|9.51|7.91|0
1680756300000|2023-04-06 04:45:00|9.52|7.92|9.5|7.9|9.52|7.92|9.5|7.9|0
1680756600000|2023-04-06 04:50:00|9.51|7.91|9.53|7.93|9.53|7.93|9.51|7.91|0
1680756900000|2023-04-06 04:55:00|9.52|7.92|9.55|7.95|9.56|7.96|9.52|7.92|0
1680757200000|2023-04-06 05:00:00|9.56|7.96|9.58|7.98|9.59|7.99|9.55|7.95|0
1680757500000|2023-04-06 05:05:00|9.59|7.99|9.57|7.97|9.59|7.99|9.57|7.97|0
1680757800000|2023-04-06 05:10:00|9.56|7.96|9.55|7.95|9.58|7.98|9.55|7.95|0
1680758100000|2023-04-06 05:15:00|9.56|7.96|9.56|7.96|9.57|7.97|9.56|7.96|0
1680758400000|2023-04-06 05:20:00|9.57|7.97|9.74|8.14|9.74|8.14|9.56|7.96|0
1680758700000|2023-04-06 05:25:00|9.73|8.13|9.74|8.14|9.74|8.14|9.72|8.12|0
1680759000000|2023-04-06 05:30:00|9.73|8.13|9.73|8.13|9.74|8.14|9.73|8.13|0
1680759300000|2023-04-06 05:35:00|9.74|8.14|9.72|8.12|9.74|8.14|9.72|8.12|0
1680759600000|2023-04-06 05:40:00|9.73|8.13|9.72|8.12|9.73|8.13|9.72|8.12|0
1680759900000|2023-04-06 05:45:00|9.73|8.13|9.71|8.11|9.73|8.13|9.71|8.11|0
1680760200000|2023-04-06 05:50:00|9.7|8.1|9.66|8.06|9.7|8.1|9.66|8.06|0
1680760500000|2023-04-06 05:55:00|9.67|8.07|9.64|8.04|9.69|8.09|9.64|8.04|0
1680760800000|2023-04-06 06:00:00|9.65|8.05|9.58|7.98|9.66|8.06|9.58|7.98|0
1680761100000|2023-04-06 06:05:00|9.48|8.08|9.46|8.06|9.5|8.1|9.43|8.03|0
1680761400000|2023-04-06 06:10:00|9.45|8.05|9.5|8.1|9.5|8.1|9.45|8.05|0
1680761700000|2023-04-06 06:15:00|9.49|8.09|9.43|8.03|9.49|8.09|9.41|8.01|0
1680762000000|2023-04-06 06:20:00|9.42|8.02|9.46|8.06|9.47|8.07|9.42|8.02|0
1680762300000|2023-04-06 06:25:00|9.47|8.07|9.43|8.03|9.47|8.07|9.43|8.03|0
1680762600000|2023-04-06 06:30:00|9.44|8.04|9.39|7.99|9.45|8.05|9.38|7.98|0
1680762900000|2023-04-06 06:35:00|9.38|7.98|9.4|8|9.4|8|9.36|7.96|0
1680763200000|2023-04-06 06:40:00|9.39|7.99|9.41|8.01|9.42|8.02|9.39|7.99|0
1680763500000|2023-04-06 06:45:00|9.4|8|9.39|7.99|9.41|8.01|9.37|7.97|0
1680763800000|2023-04-06 06:50:00|9.38|7.98|9.33|7.93|9.39|7.99|9.33|7.93|0
1680764100000|2023-04-06 06:55:00|9.34|7.94|9.34|7.94|9.34|7.94|9.29|7.89|0
1680764400000|2023-04-06 07:00:00|9.33|7.93|9.34|7.94|9.39|7.99|9.31|7.91|0
1680764700000|2023-04-06 07:05:00|9.33|7.93|9.34|7.94|9.37|7.97|9.3|7.9|0
1680765000000|2023-04-06 07:10:00|9.33|7.93|9.28|7.88|9.35|7.95|9.27|7.87|0
1680765300000|2023-04-06 07:15:00|9.27|7.87|9.17|7.77|9.28|7.88|9.16|7.76|0
1680765600000|2023-04-06 07:20:00|9.16|7.76|9.19|7.79|9.22|7.82|9.15|7.75|0
1680765900000|2023-04-06 07:25:00|9.18|7.78|9.17|7.77|9.21|7.81|9.16|7.76|0
1680766200000|2023-04-06 07:30:00|9.16|7.76|9.17|7.77|9.19|7.79|9.13|7.73|0
1680766500000|2023-04-06 07:35:00|9.16|7.76|9.18|7.78|9.19|7.79|9.15|7.75|0
1680766800000|2023-04-06 07:40:00|9.17|7.77|9.22|7.82|9.22|7.82|9.16|7.76|0
1680767100000|2023-04-06 07:45:00|9.21|7.81|9.23|7.83|9.23|7.83|9.17|7.77|0
1680767400000|2023-04-06 07:50:00|9.22|7.82|9.18|7.78|9.24|7.84|9.15|7.75|0
1680767700000|2023-04-06 07:55:00|9.19|7.79|9.2|7.8|9.21|7.81|9.16|7.76|0
1680768000000|2023-04-06 08:00:00|9.19|7.79|9.17|7.77|9.22|7.82|9.16|7.76|0
1680768300000|2023-04-06 08:05:00|9.18|7.78|9.18|7.78|9.22|7.82|9.15|7.75|0
1680768600000|2023-04-06 08:10:00|9.17|7.77|9.17|7.77|9.18|7.78|9.14|7.74|0
1680768900000|2023-04-06 08:15:00|9.18|7.78|9.2|7.8|9.21|7.81|9.17|7.77|0
1680769200000|2023-04-06 08:20:00|9.19|7.79|9.24|7.84|9.26|7.86|9.18|7.78|0
1680769500000|2023-04-06 08:25:00|9.25|7.85|9.25|7.85|9.26|7.86|9.22|7.82|0
1680769800000|2023-04-06 08:30:00|9.24|7.84|9.23|7.83|9.24|7.84|9.21|7.81|0
1680770100000|2023-04-06 08:35:00|9.22|7.82|9.24|7.84|9.25|7.85|9.22|7.82|0
1680770400000|2023-04-06 08:40:00|9.25|7.85|9.22|7.82|9.25|7.85|9.21|7.81|0
1680770700000|2023-04-06 08:45:00|9.21|7.81|9.25|7.85|9.26|7.86|9.21|7.81|0
1680771000000|2023-04-06 08:50:00|9.24|7.84|9.22|7.82|9.25|7.85|9.2|7.8|0
1680771300000|2023-04-06 08:55:00|9.21|7.81|9.18|7.78|9.22|7.82|9.18|7.78|0
1680771600000|2023-04-06 09:00:00|9.17|7.77|9.17|7.77|9.18|7.78|9.15|7.75|0
1680771900000|2023-04-06 09:05:00|9.18|7.78|9.22|7.82|9.23|7.83|9.18|7.78|0
1680772200000|2023-04-06 09:10:00|9.23|7.83|9.2|7.8|9.24|7.84|9.2|7.8|0
1680772500000|2023-04-06 09:15:00|9.19|7.79|9.24|7.84|9.25|7.85|9.19|7.79|0
1680772800000|2023-04-06 09:20:00|9.25|7.85|9.28|7.88|9.3|7.9|9.23|7.83|0
1680773100000|2023-04-06 09:25:00|9.27|7.87|9.28|7.88|9.28|7.88|9.26|7.86|0
1680773400000|2023-04-06 09:30:00|9.27|7.87|9.28|7.88|9.28|7.88|9.24|7.84|0
1680773700000|2023-04-06 09:35:00|9.29|7.89|9.26|7.86|9.29|7.89|9.25|7.85|0
1680774000000|2023-04-06 09:40:00|9.25|7.85|9.26|7.86|9.27|7.87|9.22|7.82|0
1680774300000|2023-04-06 09:45:00|9.56|8.16|9.44|8.04|9.56|8.16|9.39|7.99|0
1680774600000|2023-04-06 09:50:00|9.43|8.03|9.4|8|9.43|8.03|9.37|7.97|0
1680774900000|2023-04-06 09:55:00|9.42|8.02|9.48|8.08|9.49|8.09|9.42|8.02|0
1680775200000|2023-04-06 10:00:00|9.47|8.07|9.6|8.2|9.65|8.25|9.47|8.07|0
1680775500000|2023-04-06 10:05:00|9.61|8.21|9.53|8.13|9.61|8.21|9.5|8.1|0
1680775800000|2023-04-06 10:10:00|9.52|8.12|9.42|8.02|9.52|8.12|9.42|8.02|0
1680776100000|2023-04-06 10:15:00|9.41|8.01|9.39|7.99|9.42|8.02|9.38|7.98|0
1680776400000|2023-04-06 10:20:00|9.4|8|9.4|8|9.42|8.02|9.38|7.98|0
1680776700000|2023-04-06 10:25:00|9.39|7.99|9.39|7.99|9.4|8|9.38|7.98|0
1680777000000|2023-04-06 10:30:00|9.4|8|9.39|7.99|9.41|8.01|9.36|7.96|0
1680777300000|2023-04-06 10:35:00|9.38|7.98|9.37|7.97|9.38|7.98|9.36|7.96|0
1680777600000|2023-04-06 10:40:00|9.36|7.96|9.35|7.95|9.38|7.98|9.34|7.94|0
1680777900000|2023-04-06 10:45:00|9.34|7.94|9.34|7.94|9.34|7.94|9.32|7.92|0
1680778200000|2023-04-06 10:50:00|9.35|7.95|9.36|7.96|9.39|7.99|9.34|7.94|0
1680778500000|2023-04-06 10:55:00|9.35|7.95|9.31|7.91|9.36|7.96|9.31|7.91|0
1680778800000|2023-04-06 11:00:00|9.32|7.92|9.3|7.9|9.32|7.92|9.25|7.85|0
1680779100000|2023-04-06 11:05:00|9.29|7.89|9.27|7.87|9.32|7.92|9.27|7.87|0
1680779400000|2023-04-06 11:10:00|9.26|7.86|9.24|7.84|9.27|7.87|9.22|7.82|0
1680779700000|2023-04-06 11:15:00|9.23|7.83|9.26|7.86|9.26|7.86|9.21|7.81|0
1680780000000|2023-04-06 11:20:00|9.27|7.87|9.25|7.85|9.28|7.88|9.25|7.85|0
1680780300000|2023-04-06 11:25:00|9.26|7.86|9.25|7.85|9.27|7.87|9.24|7.84|0
1680780600000|2023-04-06 11:30:00|9.24|7.84|9.18|7.78|9.24|7.84|9.14|7.74|0
1680780900000|2023-04-06 11:35:00|9.19|7.79|9.21|7.81|9.21|7.81|9.16|7.76|0
1680781200000|2023-04-06 11:40:00|9.18|7.78|9.2|7.8|9.21|7.81|9.17|7.77|0
1680781500000|2023-04-06 11:45:00|9.19|7.79|9.11|7.71|9.19|7.79|9.11|7.71|0
1680781800000|2023-04-06 11:50:00|9.12|7.72|9.13|7.73|9.13|7.73|9.11|7.71|0
1680782100000|2023-04-06 11:55:00|9.12|7.72|8.98|7.78|9.12|7.83|8.98|7.7|0
1680782400000|2023-04-06 12:00:00|8.99|7.79|9.05|7.85|9.07|7.87|8.96|7.76|0
1680782700000|2023-04-06 12:05:00|9.06|7.86|9.14|7.94|9.14|7.94|9.04|7.84|0
1680783000000|2023-04-06 12:10:00|9.15|7.95|9.14|7.94|9.17|7.97|9.12|7.92|0
1680783300000|2023-04-06 12:15:00|9.13|7.93|9.21|8.01|9.22|8.02|9.13|7.93|0
1680783600000|2023-04-06 12:20:00|9.22|8.02|9.21|8.01|9.25|8.05|9.21|8.01|0
1680783900000|2023-04-06 12:25:00|9.22|8.02|9.25|8.05|9.27|8.07|9.21|8.01|0
1680784200000|2023-04-06 12:30:00|9.24|8.04|9.28|8.08|9.41|8.21|9.19|7.99|0
1680784500000|2023-04-06 12:35:00|9.29|8.09|9.29|8.09|9.37|8.17|9.22|8.02|0
1680784800000|2023-04-06 12:40:00|9.28|8.08|9.34|8.14|9.37|8.17|9.28|8.08|0
1680785100000|2023-04-06 12:45:00|9.35|8.15|9.29|8.09|9.37|8.17|9.29|8.09|0
1680785400000|2023-04-06 12:50:00|9.3|8.1|9.4|8.2|9.42|8.22|9.29|8.09|0
1680785700000|2023-04-06 12:55:00|9.42|8.22|9.41|8.21|9.43|8.23|9.39|8.19|0
1680786000000|2023-04-06 13:00:00|9.42|8.22|9.47|8.27|9.47|8.27|9.38|8.18|0
1680786300000|2023-04-06 13:05:00|9.46|8.26|9.45|8.25|9.47|8.27|9.43|8.23|0
1680786600000|2023-04-06 13:10:00|9.46|8.26|9.49|8.29|9.51|8.31|9.46|8.26|0
1680786900000|2023-04-06 13:15:00|9.5|8.3|9.53|8.33|9.56|8.36|9.49|8.29|0
1680787200000|2023-04-06 13:20:00|9.54|8.34|9.56|8.36|9.6|8.4|9.5|8.3|0
1680787500000|2023-04-06 13:25:00|9.57|8.37|9.52|8.32|9.58|8.38|9.49|8.29|0
1680787800000|2023-04-06 13:30:00|9.51|8.31|9.73|8.53|9.75|8.55|9.46|8.26|0
1680788100000|2023-04-06 13:35:00|9.7|8.5|9.63|8.43|9.82|8.62|9.27|8.07|0
1680788400000|2023-04-06 13:40:00|9.64|8.44|9.62|8.42|9.73|8.53|9.59|8.39|0
1680788700000|2023-04-06 13:45:00|9.63|8.43|9.67|8.47|9.74|8.54|9.61|8.41|0
1680789000000|2023-04-06 13:50:00|9.65|8.45|9.68|8.48|9.71|8.51|9.56|8.36|0
1680789300000|2023-04-06 13:55:00|9.69|8.49|9.6|8.4|9.74|8.54|9.56|8.36|0
1680789600000|2023-04-06 14:00:00|9.59|8.39|9.49|8.29|9.61|8.41|9.41|8.21|0
1680789900000|2023-04-06 14:05:00|9.47|8.27|9.36|8.16|9.47|8.27|9.31|8.11|0
1680790200000|2023-04-06 14:10:00|9.34|8.14|9.19|7.99|9.37|8.17|9.15|7.95|0
1680790500000|2023-04-06 14:15:00|9.18|7.98|9.23|8.03|9.26|8.06|9.15|7.95|0
1680790800000|2023-04-06 14:20:00|9.24|8.04|9.36|8.16|9.38|8.18|9.24|8.04|0
1680791100000|2023-04-06 14:25:00|9.38|8.18|9.31|8.11|9.38|8.18|9.27|8.07|0
1680791400000|2023-04-06 14:30:00|9.32|8.12|9.23|8.03|9.35|8.15|9.21|8.01|0
1680791700000|2023-04-06 14:35:00|9.22|8.02|9.37|8.17|9.41|8.21|9.2|8|0
1680792000000|2023-04-06 14:40:00|9.36|8.16|9.47|8.27|9.57|8.37|9.34|8.14|0
1680792300000|2023-04-06 14:45:00|9.48|8.28|9.44|8.24|9.52|8.32|9.33|8.13|0
1680792600000|2023-04-06 14:50:00|9.43|8.23|9.46|8.26|9.49|8.29|9.41|8.21|0
1680792900000|2023-04-06 14:55:00|9.48|8.28|9.47|8.27|9.56|8.36|9.45|8.25|0
1680793200000|2023-04-06 15:00:00|9.45|8.25|9.32|8.12|9.51|8.31|9.31|8.11|0
1680793500000|2023-04-06 15:05:00|9.33|8.13|9.25|8.05|9.34|8.14|9.19|7.99|0
1680793800000|2023-04-06 15:10:00|9.24|8.04|9.09|7.89|9.57|8.37|9.03|7.83|0
1680794100000|2023-04-06 15:15:00|9.1|7.9|9.05|7.85|9.12|7.92|9.04|7.84|0
1680794400000|2023-04-06 15:20:00|9.04|7.84|9.05|7.85|9.08|7.88|8.98|7.78|0
1680794700000|2023-04-06 15:25:00|9.06|7.86|9.04|7.84|9.1|7.9|8.98|7.78|0
1680795000000|2023-04-06 15:30:00|9.03|7.83|9.01|7.81|9.09|7.89|8.97|7.77|0
1680795300000|2023-04-06 15:35:00|9.03|7.83|8.91|7.71|9.05|7.85|8.89|7.69|0
1680795600000|2023-04-06 15:40:00|8.9|7.7|8.83|7.63|8.91|7.71|8.82|7.62|0
1680795900000|2023-04-06 15:45:00|8.82|7.62|8.77|7.57|8.85|7.65|8.7|7.5|0
1680796200000|2023-04-06 15:50:00|8.76|7.56|8.77|7.57|8.81|7.61|8.76|7.56|0
1680796500000|2023-04-06 15:55:00|8.76|7.56|8.7|7.5|8.76|7.56|8.69|7.49|0
1680796800000|2023-04-06 16:00:00|8.68|7.48|8.57|7.37|8.68|7.48|8.52|7.32|0
1680797100000|2023-04-06 16:05:00|8.56|7.36|8.62|7.42|8.65|7.45|8.52|7.32|0
1680797400000|2023-04-06 16:10:00|8.61|7.41|8.57|7.37|8.64|7.44|8.55|7.35|0
1680797700000|2023-04-06 16:15:00|8.56|7.36|8.61|7.41|8.61|7.41|8.51|7.31|0
1680798000000|2023-04-06 16:20:00|8.6|7.4|8.56|7.36|8.65|7.45|8.56|7.36|0
1680798300000|2023-04-06 16:25:00|8.57|7.37|8.56|7.36|8.58|7.38|8.54|7.34|0
1680798600000|2023-04-06 16:30:00|8.55|7.35|8.44|7.24|8.55|7.35|8.38|7.18|0
1680798900000|2023-04-06 16:35:00|8.43|7.23|8.42|7.22|8.44|7.24|8.38|7.18|0
1680799200000|2023-04-06 16:40:00|8.41|7.21|8.36|7.16|8.43|7.23|8.33|7.13|0
1680799500000|2023-04-06 16:45:00|8.35|7.15|8.43|7.23|8.43|7.23|8.33|7.13|0
1680799800000|2023-04-06 16:50:00|8.42|7.22|8.42|7.22|8.95|7.75|8.34|7.14|0
1680800100000|2023-04-06 16:55:00|8.43|7.23|8.51|7.31|8.52|7.32|8.43|7.23|0
1680800400000|2023-04-06 17:00:00|8.5|7.3|8.46|7.26|8.56|7.36|8.42|7.22|0
1680800700000|2023-04-06 17:05:00|8.45|7.25|8.42|7.22|8.46|7.26|8.37|7.17|0
1680801000000|2023-04-06 17:10:00|8.41|7.21|8.44|7.24|8.45|7.25|8.39|7.19|0
1680801300000|2023-04-06 17:15:00|8.43|7.23|8.37|7.17|8.44|7.24|8.33|7.13|0
1680801600000|2023-04-06 17:20:00|8.36|7.16|8.34|7.14|8.36|7.16|8.3|7.1|0
1680801900000|2023-04-06 17:25:00|8.33|7.13|8.36|7.16|8.37|7.17|8.32|7.12|0
1680802200000|2023-04-06 17:30:00|8.35|7.15|8.42|7.22|8.42|7.22|8.29|7.09|0
1680802500000|2023-04-06 17:35:00|8.4|7.2|8.33|7.13|8.41|7.21|8.3|7.1|0
1680802800000|2023-04-06 17:40:00|8.32|7.12|8.37|7.17|8.41|7.21|8.32|7.12|0
1680803100000|2023-04-06 17:45:00|8.36|7.16|8.4|7.2|8.44|7.24|8.36|7.16|0
1680803400000|2023-04-06 17:50:00|8.39|7.19|8.39|7.19|8.42|7.22|8.34|7.14|0
1680803700000|2023-04-06 17:55:00|8.4|7.2|8.4|7.2|8.44|7.24|8.38|7.18|0
1680804000000|2023-04-06 18:00:00|8.39|7.19|8.4|7.2|8.43|7.23|8.33|7.13|0
1680804300000|2023-04-06 18:05:00|8.39|7.19|8.33|7.13|8.4|7.2|8.31|7.11|0
1680804600000|2023-04-06 18:10:00|8.32|7.12|8.3|7.1|8.35|7.15|8.29|7.09|0
1680804900000|2023-04-06 18:15:00|8.29|7.09|8.27|7.07|8.3|7.1|8.22|7.02|0
1680805200000|2023-04-06 18:20:00|8.28|7.08|8.26|7.06|8.32|7.12|8.24|7.04|0
1680805500000|2023-04-06 18:25:00|8.25|7.05|8.25|7.05|8.28|7.08|8.22|7.02|0
1680805800000|2023-04-06 18:30:00|8.24|7.04|8.21|7.01|8.25|7.05|8.19|6.99|0
1680806100000|2023-04-06 18:35:00|8.22|7.02|8.28|7.08|8.28|7.08|8.2|7|0
1680806400000|2023-04-06 18:40:00|8.27|7.07|8.25|7.05|8.3|7.1|8.23|7.03|0
1680806700000|2023-04-06 18:45:00|8.26|7.06|8.28|7.08|8.28|7.08|8.22|7.02|0
1680807000000|2023-04-06 18:50:00|8.27|7.07|8.24|7.04|8.27|7.07|8.22|7.02|0
1680807300000|2023-04-06 18:55:00|8.23|7.03|8.36|7.16|8.37|7.17|8.23|7.03|0
1680807600000|2023-04-06 19:00:00|8.34|7.14|8.32|7.12|8.35|7.15|8.28|7.08|0
1680807900000|2023-04-06 19:05:00|8.33|7.13|8.34|7.14|8.35|7.15|8.29|7.09|0
1680808200000|2023-04-06 19:10:00|8.35|7.15|8.4|7.2|8.43|7.23|8.35|7.15|0
1680808500000|2023-04-06 19:15:00|8.41|7.21|8.47|7.27|8.49|7.29|8.4|7.2|0
1680808800000|2023-04-06 19:20:00|8.49|7.29|8.46|7.26|8.5|7.3|8.42|7.22|0
1680809100000|2023-04-06 19:25:00|8.45|7.25|8.38|7.18|8.45|7.25|8.37|7.17|0
1680809400000|2023-04-06 19:30:00|8.37|7.17|8.31|7.11|8.37|7.17|8.28|7.08|0
1680809700000|2023-04-06 19:35:00|8.29|7.09|8.35|7.15|8.35|7.15|8.28|7.08|0
1680810000000|2023-04-06 19:40:00|8.34|7.14|8.35|7.15|8.41|7.21|8.34|7.14|0
1680810300000|2023-04-06 19:45:00|8.36|7.16|8.31|7.11|8.38|7.18|8.3|7.1|0
1680810600000|2023-04-06 19:50:00|8.3|7.1|8.37|7.17|8.4|7.2|8.27|7.07|0
1680810900000|2023-04-06 19:55:00|8.38|7.18|8.26|7.06|8.4|7.2|8.24|7.04|0
1680811200000|2023-04-06 20:00:00|8.28|7.08|8.31|7.11|8.32|7.12|8.28|7.08|0
1680811500000|2023-04-06 20:05:00|8.32|7.12|8.29|7.09|8.32|7.12|8.27|7.07|0
1680811800000|2023-04-06 20:10:00|8.3|7.1|8.28|7.08|8.3|7.1|8.27|7.07|0
1680812100000|2023-04-06 20:15:00|8.48|6.88|8.49|6.89|8.5|6.9|8.48|6.88|0
1680812400000|2023-04-06 20:20:00|8.48|6.88|8.5|6.9|8.5|6.9|8.48|6.88|0
1681086300000|2023-04-10 00:25:00|7.67|6.07|7.67|6.07|7.67|6.07|7.66|6.06|0
1681086600000|2023-04-10 00:30:00|7.66|6.06|7.69|6.09|7.7|6.1|7.66|6.06|0
1681086900000|2023-04-10 00:35:00|7.68|6.08|7.68|6.08|7.7|6.1|7.67|6.07|0
1681087200000|2023-04-10 00:40:00|7.67|6.07|7.65|6.05|7.67|6.07|7.65|6.05|0
1681087500000|2023-04-10 00:45:00|7.66|6.06|7.65|6.05|7.68|6.08|7.64|6.04|0
1681087800000|2023-04-10 00:50:00|7.66|6.06|7.67|6.07|7.68|6.08|7.65|6.05|0
1681088100000|2023-04-10 00:55:00|7.66|6.06|7.67|6.07|7.68|6.08|7.65|6.05|0
1681088400000|2023-04-10 01:00:00|7.66|6.06|7.66|6.06|7.67|6.07|7.65|6.05|0
1681088700000|2023-04-10 01:05:00|7.65|6.05|7.65|6.05|7.66|6.06|7.63|6.03|0
1681089000000|2023-04-10 01:10:00|7.64|6.04|7.65|6.05|7.67|6.07|7.63|6.03|0
1681089300000|2023-04-10 01:15:00|7.66|6.06|7.65|6.05|7.66|6.06|7.63|6.03|0
1681089600000|2023-04-10 01:20:00|7.66|6.06|7.68|6.08|7.68|6.08|7.65|6.05|0
1681089900000|2023-04-10 01:25:00|7.69|6.09|7.67|6.07|7.7|6.1|7.67|6.07|0
1681090200000|2023-04-10 01:30:00|7.66|6.06|7.66|6.06|7.67|6.07|7.65|6.05|0
1681090500000|2023-04-10 01:35:00|7.67|6.07|7.66|6.06|7.67|6.07|7.65|6.05|0
1681090800000|2023-04-10 01:40:00|7.65|6.05|7.64|6.04|7.66|6.06|7.64|6.04|0
1681091100000|2023-04-10 01:45:00|7.65|6.05|7.63|6.03|7.65|6.05|7.63|6.03|0
1681091400000|2023-04-10 01:50:00|7.64|6.04|7.62|6.02|7.64|6.04|7.61|6.01|0
1681091700000|2023-04-10 01:55:00|7.63|6.03|7.62|6.02|7.63|6.03|7.62|6.02|0
1681092000000|2023-04-10 02:00:00|7.64|6.04|7.63|6.03|7.65|6.05|7.63|6.03|0
1681092300000|2023-04-10 02:05:00|7.64|6.04|7.62|6.02|7.65|6.05|7.62|6.02|0
1681092600000|2023-04-10 02:10:00|7.63|6.03|7.61|6.01|7.63|6.03|7.6|6|0
1681092900000|2023-04-10 02:15:00|7.62|6.02|7.64|6.04|7.64|6.04|7.61|6.01|0
1681093200000|2023-04-10 02:20:00|7.63|6.03|7.64|6.04|7.64|6.04|7.61|6.01|0
1681093500000|2023-04-10 02:25:00|7.63|6.03|7.63|6.03|7.64|6.04|7.63|6.03|0
1681093800000|2023-04-10 02:30:00|7.64|6.04|7.69|6.09|7.69|6.09|7.63|6.03|0
1681094100000|2023-04-10 02:35:00|7.7|6.1|7.72|6.12|7.73|6.13|7.67|6.07|0
1681094400000|2023-04-10 02:40:00|7.71|6.11|7.7|6.1|7.72|6.12|7.7|6.1|0
1681094700000|2023-04-10 02:45:00|7.71|6.11|7.71|6.11|7.72|6.12|7.71|6.11|0
1681095000000|2023-04-10 02:50:00|7.7|6.1|7.66|6.06|7.7|6.1|7.66|6.06|0
1681095300000|2023-04-10 02:55:00|7.67|6.07|7.67|6.07|7.67|6.07|7.66|6.06|0
1681095600000|2023-04-10 03:00:00|7.66|6.06|7.67|6.07|7.67|6.07|7.66|6.06|0
1681095900000|2023-04-10 03:05:00|7.66|6.06|7.66|6.06|7.66|6.06|7.65|6.05|0
1681096200000|2023-04-10 03:10:00|7.65|6.05|7.65|6.05|7.66|6.06|7.65|6.05|0
1681096500000|2023-04-10 03:15:00|7.66|6.06|7.65|6.05|7.66|6.06|7.65|6.05|0
1681096800000|2023-04-10 03:20:00|7.66|6.06|7.67|6.07|7.67|6.07|7.65|6.05|0
1681097100000|2023-04-10 03:25:00|7.68|6.08|7.67|6.07|7.68|6.08|7.67|6.07|0
1681097400000|2023-04-10 03:30:00|7.68|6.08|7.68|6.08|7.68|6.08|7.67|6.07|0
1681097700000|2023-04-10 03:35:00|7.67|6.07|7.66|6.06|7.67|6.07|7.64|6.04|0
1681098000000|2023-04-10 03:40:00|7.67|6.07|7.68|6.08|7.68|6.08|7.66|6.06|0
1681098300000|2023-04-10 03:45:00|7.69|6.09|7.65|6.05|7.7|6.1|7.65|6.05|0
1681098600000|2023-04-10 03:50:00|7.66|6.06|7.66|6.06|7.66|6.06|7.66|6.06|0
1681098900000|2023-04-10 03:55:00|7.65|6.05|7.67|6.07|7.67|6.07|7.65|6.05|0
1681099200000|2023-04-10 04:00:00|7.66|6.06|7.69|6.09|7.7|6.1|7.66|6.06|0
1681099500000|2023-04-10 04:05:00|7.7|6.1|7.68|6.08|7.7|6.1|7.68|6.08|0
1681100100000|2023-04-10 04:15:00|7.67|6.07|7.67|6.07|7.68|6.08|7.66|6.06|0
1681100400000|2023-04-10 04:20:00|7.66|6.06|7.68|6.08|7.68|6.08|7.66|6.06|0
1681100700000|2023-04-10 04:25:00|7.67|6.07|7.68|6.08|7.68|6.08|7.67|6.07|0
1681101000000|2023-04-10 04:30:00|7.67|6.07|7.64|6.04|7.68|6.08|7.63|6.03|0
1681101300000|2023-04-10 04:35:00|7.63|6.03|7.65|6.05|7.65|6.05|7.63|6.03|0
1681101600000|2023-04-10 04:40:00|7.66|6.06|7.66|6.06|7.66|6.06|7.65|6.05|0
1681101900000|2023-04-10 04:45:00|7.65|6.05|7.66|6.06|7.67|6.07|7.65|6.05|0
1681102200000|2023-04-10 04:50:00|7.67|6.07|7.66|6.06|7.67|6.07|7.65|6.05|0
1681102500000|2023-04-10 04:55:00|7.67|6.07|7.68|6.08|7.68|6.08|7.66|6.06|0
1681102800000|2023-04-10 05:00:00|7.67|6.07|7.68|6.08|7.69|6.09|7.67|6.07|0
1681103100000|2023-04-10 05:05:00|7.69|6.09|7.69|6.09|7.7|6.1|7.69|6.09|0
1681103400000|2023-04-10 05:10:00|7.7|6.1|7.7|6.1|7.7|6.1|7.69|6.09|0
1681103700000|2023-04-10 05:15:00|7.69|6.09|7.71|6.11|7.72|6.12|7.69|6.09|0
1681104000000|2023-04-10 05:20:00|7.72|6.12|7.68|6.08|7.72|6.12|7.68|6.08|0
1681104300000|2023-04-10 05:25:00|7.69|6.09|7.68|6.08|7.7|6.1|7.67|6.07|0
1681104600000|2023-04-10 05:30:00|7.67|6.07|7.66|6.06|7.68|6.08|7.66|6.06|0
1681104900000|2023-04-10 05:35:00|7.65|6.05|7.68|6.08|7.69|6.09|7.65|6.05|0
1681105200000|2023-04-10 05:40:00|7.67|6.07|7.69|6.09|7.7|6.1|7.67|6.07|0
1681105500000|2023-04-10 05:45:00|7.7|6.1|7.69|6.09|7.7|6.1|7.69|6.09|0
1681105800000|2023-04-10 05:50:00|7.7|6.1|7.72|6.12|7.73|6.13|7.7|6.1|0
1681106100000|2023-04-10 05:55:00|7.73|6.13|7.72|6.12|7.73|6.13|7.72|6.12|0
1681106400000|2023-04-10 06:00:00|7.73|6.13|7.75|6.15|7.75|6.15|7.72|6.12|0
1681106700000|2023-04-10 06:05:00|7.55|6.35|7.55|6.35|7.57|6.37|7.53|6.33|0
1681107000000|2023-04-10 06:10:00|7.54|6.34|7.53|6.33|7.54|6.34|7.51|6.31|0
1681107300000|2023-04-10 06:15:00|7.52|6.32|7.54|6.34|7.54|6.34|7.51|6.31|0
1681107600000|2023-04-10 06:20:00|7.53|6.33|7.53|6.33|7.56|6.36|7.53|6.33|0
1681107900000|2023-04-10 06:25:00|7.54|6.34|7.53|6.33|7.55|6.35|7.53|6.33|0
1681108200000|2023-04-10 06:30:00|7.52|6.32|7.9|6.7|7.9|6.7|7.5|6.3|0
1681108500000|2023-04-10 06:35:00|7.89|6.69|7.89|6.69|7.9|6.7|7.89|6.69|0
1681108800000|2023-04-10 06:40:00|7.9|6.7|7.93|6.73|7.93|6.73|7.9|6.7|0
1681109100000|2023-04-10 06:45:00|7.92|6.72|7.92|6.72|7.93|6.73|7.89|6.69|0
1681109400000|2023-04-10 06:50:00|7.91|6.71|7.91|6.71|7.92|6.72|7.91|6.71|0
1681109700000|2023-04-10 06:55:00|7.92|6.72|7.96|6.76|7.96|6.76|7.91|6.71|0
1681110000000|2023-04-10 07:00:00|7.95|6.75|7.96|6.76|7.97|6.77|7.95|6.75|0
1681110300000|2023-04-10 07:05:00|7.97|6.77|7.94|6.74|7.97|6.77|7.94|6.74|0
1681110600000|2023-04-10 07:10:00|7.95|6.75|7.94|6.74|7.95|6.75|7.94|6.74|0
1681110900000|2023-04-10 07:15:00|7.93|6.73|7.93|6.73|7.94|6.74|7.91|6.71|0
1681111200000|2023-04-10 07:20:00|7.92|6.72|7.91|6.71|7.92|6.72|7.91|6.71|0
1681111500000|2023-04-10 07:25:00|7.9|6.7|7.92|6.72|7.92|6.72|7.89|6.69|0
1681111800000|2023-04-10 07:30:00|7.93|6.73|7.95|6.75|7.95|6.75|7.92|6.72|0
1681112100000|2023-04-10 07:35:00|7.94|6.74|7.95|6.75|7.96|6.76|7.94|6.74|0
1681112400000|2023-04-10 07:40:00|7.94|6.74|7.91|6.71|7.94|6.74|7.91|6.71|0
1681112700000|2023-04-10 07:45:00|7.92|6.72|7.9|6.7|7.92|6.72|7.9|6.7|0
1681113000000|2023-04-10 07:50:00|7.89|6.69|7.86|6.66|7.89|6.69|7.86|6.66|0
1681113300000|2023-04-10 07:55:00|7.85|6.65|7.85|6.65|7.86|6.66|7.85|6.65|0
1681113600000|2023-04-10 08:00:00|7.84|6.64|7.85|6.65|7.85|6.65|7.84|6.64|0
1681113900000|2023-04-10 08:05:00|7.84|6.64|7.81|6.61|7.84|6.64|7.81|6.61|0
1681114200000|2023-04-10 08:10:00|7.82|6.62|7.82|6.62|7.83|6.63|7.8|6.6|0
1681114500000|2023-04-10 08:15:00|7.83|6.63|7.85|6.65|7.87|6.67|7.82|6.62|0
1681114800000|2023-04-10 08:20:00|7.86|6.66|7.87|6.67|7.87|6.67|7.85|6.65|0
1681115100000|2023-04-10 08:25:00|7.86|6.66|7.88|6.68|7.88|6.68|7.86|6.66|0
1681115400000|2023-04-10 08:30:00|7.87|6.67|7.86|6.66|7.87|6.67|7.85|6.65|0
1681115700000|2023-04-10 08:35:00|7.85|6.65|7.85|6.65|7.86|6.66|7.85|6.65|0
1681116000000|2023-04-10 08:40:00|7.84|6.64|7.83|6.63|7.85|6.65|7.83|6.63|0
1681116300000|2023-04-10 08:45:00|7.82|6.62|7.82|6.62|7.83|6.63|7.81|6.61|0
1681116600000|2023-04-10 08:50:00|7.83|6.63|7.81|6.61|7.84|6.64|7.81|6.61|0
1681116900000|2023-04-10 08:55:00|7.8|6.6|7.79|6.59|7.8|6.6|7.79|6.59|0
1681117200000|2023-04-10 09:00:00|7.78|6.58|7.79|6.59|7.79|6.59|7.78|6.58|0
1681117800000|2023-04-10 09:10:00|7.78|6.58|7.74|6.54|7.78|6.58|7.74|6.54|0
1681118100000|2023-04-10 09:15:00|7.75|6.55|7.75|6.55|7.75|6.55|7.74|6.54|0
1681118400000|2023-04-10 09:20:00|7.74|6.54|7.75|6.55|7.75|6.55|7.74|6.54|0
1681118700000|2023-04-10 09:25:00|7.74|6.54|7.73|6.53|7.75|6.55|7.73|6.53|0
1681119000000|2023-04-10 09:30:00|7.74|6.54|7.72|6.52|7.74|6.54|7.72|6.52|0
1681119300000|2023-04-10 09:35:00|7.71|6.51|7.72|6.52|7.72|6.52|7.71|6.51|0
1681119600000|2023-04-10 09:40:00|7.71|6.51|7.7|6.5|7.71|6.51|7.7|6.5|0
1681119900000|2023-04-10 09:45:00|7.69|6.49|7.71|6.51|7.71|6.51|7.68|6.48|0
1681120200000|2023-04-10 09:50:00|7.7|6.5|7.74|6.54|7.74|6.54|7.7|6.5|0
1681120500000|2023-04-10 09:55:00|7.73|6.53|7.73|6.53|7.75|6.55|7.73|6.53|0
1681120800000|2023-04-10 10:00:00|7.72|6.52|7.71|6.51|7.73|6.53|7.71|6.51|0
1681121100000|2023-04-10 10:05:00|7.72|6.52|7.72|6.52|7.72|6.52|7.71|6.51|0
1681121400000|2023-04-10 10:10:00|7.73|6.53|7.72|6.52|7.74|6.54|7.72|6.52|0
1681121700000|2023-04-10 10:15:00|7.71|6.51|7.71|6.51|7.72|6.52|7.69|6.49|0
1681122000000|2023-04-10 10:20:00|7.7|6.5|7.71|6.51|7.71|6.51|7.69|6.49|0
1681122300000|2023-04-10 10:25:00|7.72|6.52|7.72|6.52|7.72|6.52|7.71|6.51|0
1681122600000|2023-04-10 10:30:00|7.71|6.51|7.7|6.5|7.74|6.54|7.7|6.5|0
1681122900000|2023-04-10 10:35:00|7.71|6.51|7.7|6.5|7.71|6.51|7.69|6.49|0
1681123200000|2023-04-10 10:40:00|7.69|6.49|7.7|6.5|7.71|6.51|7.69|6.49|0
1681123500000|2023-04-10 10:45:00|7.71|6.51|7.72|6.52|7.73|6.53|7.69|6.49|0
1681123800000|2023-04-10 10:50:00|7.71|6.51|7.72|6.52|7.72|6.52|7.71|6.51|0
1681124100000|2023-04-10 10:55:00|7.73|6.53|7.73|6.53|7.74|6.54|7.72|6.52|0
1681124400000|2023-04-10 11:00:00|7.74|6.54|7.75|6.55|7.76|6.56|7.73|6.53|0
1681124700000|2023-04-10 11:05:00|7.74|6.54|7.73|6.53|7.76|6.56|7.73|6.53|0
1681125000000|2023-04-10 11:10:00|7.72|6.52|7.75|6.55|7.75|6.55|7.72|6.52|0
1681125300000|2023-04-10 11:15:00|7.76|6.56|7.78|6.58|7.78|6.58|7.74|6.54|0
1681125600000|2023-04-10 11:20:00|7.79|6.59|7.86|6.66|7.86|6.66|7.78|6.58|0
1681125900000|2023-04-10 11:25:00|7.85|6.65|7.96|6.76|7.96|6.76|7.84|6.64|0
1681126200000|2023-04-10 11:30:00|7.97|6.77|8.04|6.84|8.05|6.85|7.97|6.77|0
1681126500000|2023-04-10 11:35:00|8.05|6.85|8.04|6.84|8.08|6.88|8.01|6.81|0
1681126800000|2023-04-10 11:40:00|8.03|6.83|8.01|6.81|8.05|6.85|8.01|6.81|0
1681127100000|2023-04-10 11:45:00|8.02|6.82|8.02|6.82|8.06|6.86|8.01|6.81|0
1681127400000|2023-04-10 11:50:00|8.01|6.81|7.99|6.79|8.02|6.82|7.98|6.78|0
1681127700000|2023-04-10 11:55:00|7.98|6.78|7.98|6.78|8.01|6.81|7.98|6.78|0
1681128000000|2023-04-10 12:00:00|7.97|6.77|8.1|6.9|8.1|6.9|7.97|6.77|0
1681128300000|2023-04-10 12:05:00|8.11|6.91|8.13|6.93|8.15|6.95|8.11|6.91|0
1681128600000|2023-04-10 12:10:00|8.14|6.94|8.17|6.97|8.19|6.99|8.13|6.93|0
1681128900000|2023-04-10 12:15:00|8.18|6.98|8.41|7.21|8.43|7.23|8.17|6.97|0
1681129200000|2023-04-10 12:20:00|8.42|7.22|8.48|7.28|8.51|7.31|8.41|7.21|0
1681129500000|2023-04-10 12:25:00|8.49|7.29|8.45|7.25|8.49|7.29|8.43|7.23|0
1681129800000|2023-04-10 12:30:00|8.46|7.26|8.54|7.34|8.55|7.35|8.43|7.23|0
1681130100000|2023-04-10 12:35:00|8.53|7.33|8.48|7.28|8.53|7.33|8.46|7.26|0
1681130400000|2023-04-10 12:40:00|8.47|7.27|8.45|7.25|8.48|7.28|8.43|7.23|0
1681130700000|2023-04-10 12:45:00|8.46|7.26|8.51|7.31|8.51|7.31|8.46|7.26|0
1681131000000|2023-04-10 12:50:00|8.52|7.32|8.51|7.31|8.54|7.34|8.48|7.28|0
1681131300000|2023-04-10 12:55:00|8.52|7.32|8.54|7.34|8.57|7.37|8.5|7.3|0
1681131600000|2023-04-10 13:00:00|8.57|7.37|8.5|7.3|8.58|7.38|8.5|7.3|0
1681131900000|2023-04-10 13:05:00|8.51|7.31|8.53|7.33|8.58|7.38|8.5|7.3|0
1681132200000|2023-04-10 13:10:00|8.52|7.32|8.5|7.3|8.53|7.33|8.48|7.28|0
1681132500000|2023-04-10 13:15:00|8.51|7.31|8.54|7.34|8.55|7.35|8.5|7.3|0
1681132800000|2023-04-10 13:20:00|8.55|7.35|8.53|7.33|8.55|7.35|8.51|7.31|0
1681133100000|2023-04-10 13:25:00|8.54|7.34|8.61|7.41|8.68|7.48|8.54|7.34|0
1681133400000|2023-04-10 13:30:00|8.59|7.39|8.52|7.32|8.79|7.59|7.89|6.69|0
1681133700000|2023-04-10 13:35:00|8.54|7.34|8.52|7.32|8.67|7.47|8.52|7.32|0
1681134000000|2023-04-10 13:40:00|8.51|7.31|8.4|7.2|8.55|7.35|8.38|7.18|0
1681134300000|2023-04-10 13:45:00|8.39|7.19|8.51|7.31|8.53|7.33|8.36|7.16|0
1681134600000|2023-04-10 13:50:00|8.52|7.32|8.53|7.33|8.61|7.41|8.48|7.28|0
1681134900000|2023-04-10 13:55:00|8.52|7.32|8.58|7.38|8.64|7.44|8.47|7.27|0
1681135200000|2023-04-10 14:00:00|8.63|7.43|8.39|7.19|8.64|7.44|8.38|7.18|0
1681135500000|2023-04-10 14:05:00|8.38|7.18|8.34|7.14|8.46|7.26|8.33|7.13|0
1681135800000|2023-04-10 14:10:00|8.35|7.15|8.34|7.14|8.38|7.18|8.29|7.09|0
1681136100000|2023-04-10 14:15:00|8.32|7.12|8.36|7.16|8.37|7.17|8.26|7.06|0
1681136400000|2023-04-10 14:20:00|8.37|7.17|8.4|7.2|8.43|7.23|8.36|7.16|0
1681136700000|2023-04-10 14:25:00|8.41|7.21|8.66|7.46|8.71|7.51|8.36|7.16|0
1681137000000|2023-04-10 14:30:00|8.64|7.44|8.53|7.33|8.66|7.46|8.53|7.33|0
1681137300000|2023-04-10 14:35:00|8.54|7.34|8.44|7.24|8.54|7.34|8.39|7.19|0
1681137600000|2023-04-10 14:40:00|8.43|7.23|8.37|7.17|8.51|7.31|8.35|7.15|0
1681137900000|2023-04-10 14:45:00|8.38|7.18|8.43|7.23|8.49|7.29|8.38|7.18|0
1681138200000|2023-04-10 14:50:00|8.45|7.25|8.5|7.3|8.54|7.34|8.45|7.25|0
1681138500000|2023-04-10 14:55:00|8.49|7.29|8.59|7.39|8.59|7.39|8.47|7.27|0
1681138800000|2023-04-10 15:00:00|8.58|7.38|8.45|7.25|8.58|7.38|8.4|7.2|0
1681139100000|2023-04-10 15:05:00|8.44|7.24|8.41|7.21|8.45|7.25|8.38|7.18|0
1681139400000|2023-04-10 15:10:00|8.4|7.2|8.32|7.12|8.4|7.2|8.31|7.11|0
1681139700000|2023-04-10 15:15:00|8.31|7.11|8.33|7.13|8.36|7.16|8.27|7.07|0
1681140000000|2023-04-10 15:20:00|8.35|7.15|8.39|7.19|8.4|7.2|8.28|7.08|0
1681140300000|2023-04-10 15:25:00|8.4|7.2|8.34|7.14|8.41|7.21|8.34|7.14|0
1681140600000|2023-04-10 15:30:00|8.33|7.13|8.3|7.1|8.34|7.14|8.28|7.08|0
1681140900000|2023-04-10 15:35:00|8.29|7.09|7.97|6.77|8.32|7.12|7.97|6.77|0
1681141200000|2023-04-10 15:40:00|7.98|6.78|7.96|6.76|8.01|6.81|7.94|6.74|0
1681141500000|2023-04-10 15:45:00|7.97|6.77|7.97|6.77|8.02|6.82|7.96|6.76|0
1681141800000|2023-04-10 15:50:00|7.98|6.78|8.08|6.88|8.09|6.89|7.97|6.77|0
1681142100000|2023-04-10 15:55:00|8.09|6.89|8.2|7|8.2|7|8.09|6.89|0
1681142400000|2023-04-10 16:00:00|8.21|7.01|8.3|7.1|8.36|7.16|8.19|6.99|0
1681142700000|2023-04-10 16:05:00|8.33|7.13|8.35|7.15|8.44|7.24|8.33|7.13|0
1681143000000|2023-04-10 16:10:00|8.34|7.14|8.36|7.16|8.38|7.18|8.29|7.09|0
1681143300000|2023-04-10 16:15:00|8.37|7.17|8.29|7.09|8.37|7.17|8.28|7.08|0
1681143600000|2023-04-10 16:20:00|8.28|7.08|8.23|7.03|8.28|7.08|8.22|7.02|0
1681143900000|2023-04-10 16:25:00|8.24|7.04|8.22|7.02|8.24|7.04|8.18|6.98|0
1681144200000|2023-04-10 16:30:00|8.21|7.01|8.08|6.88|8.21|7.01|8.05|6.85|0
1681144500000|2023-04-10 16:35:00|8.07|6.87|7.83|6.63|8.07|6.87|7.78|6.58|0
1681144800000|2023-04-10 16:40:00|7.81|6.61|7.57|6.37|7.85|6.65|7.47|6.27|0
1681145100000|2023-04-10 16:45:00|7.56|6.36|7.53|6.33|7.56|6.36|7.49|6.29|0
1681145400000|2023-04-10 16:50:00|7.52|6.32|7.56|6.36|7.56|6.36|7.49|6.29|0
1681145700000|2023-04-10 16:55:00|7.55|6.35|7.49|6.29|7.56|6.36|7.49|6.29|0
1681146000000|2023-04-10 17:00:00|7.48|6.28|7.49|6.29|7.51|6.31|7.42|6.22|0
1681146300000|2023-04-10 17:05:00|7.48|6.28|7.41|6.21|7.5|6.3|7.4|6.2|0
1681146600000|2023-04-10 17:10:00|7.42|6.22|7.39|6.19|7.43|6.23|7.34|6.14|0
1681146900000|2023-04-10 17:15:00|7.38|6.18|7.38|6.18|7.4|6.2|7.33|6.13|0
1681147200000|2023-04-10 17:20:00|7.39|6.19|7.43|6.23|7.44|6.24|7.36|6.16|0
1681147500000|2023-04-10 17:25:00|7.42|6.22|7.36|6.16|7.43|6.23|7.36|6.16|0
1681147800000|2023-04-10 17:30:00|7.35|6.15|7.38|6.18|7.4|6.2|7.34|6.14|0
1681148100000|2023-04-10 17:35:00|7.37|6.17|7.46|6.26|7.46|6.26|7.37|6.17|0
1681148400000|2023-04-10 17:40:00|7.45|6.25|7.44|6.24|7.51|6.31|7.44|6.24|0
1681148700000|2023-04-10 17:45:00|7.43|6.23|7.34|6.14|7.45|6.25|7.31|6.11|0
1681149000000|2023-04-10 17:50:00|7.33|6.13|7.4|6.2|7.4|6.2|7.32|6.12|0
1681149300000|2023-04-10 17:55:00|7.41|6.21|7.38|6.18|7.42|6.22|7.36|6.16|0
1681149600000|2023-04-10 18:00:00|7.37|6.17|7.38|6.18|7.45|6.25|7.37|6.17|0
1681149900000|2023-04-10 18:05:00|7.37|6.17|7.39|6.19|7.39|6.19|7.32|6.12|0
1681150200000|2023-04-10 18:10:00|7.4|6.2|7.32|6.12|7.41|6.21|7.3|6.1|0
1681150500000|2023-04-10 18:15:00|7.31|6.11|7.27|6.07|7.31|6.11|7.24|6.04|0
1681150800000|2023-04-10 18:20:00|7.28|6.08|7.31|6.11|7.31|6.11|7.25|6.05|0
1681151100000|2023-04-10 18:25:00|7.32|6.12|7.33|6.13|7.35|6.15|7.31|6.11|0
1681151400000|2023-04-10 18:30:00|7.32|6.12|7.34|6.14|7.35|6.15|7.28|6.08|0
1681151700000|2023-04-10 18:35:00|7.33|6.13|7.35|6.15|7.37|6.17|7.32|6.12|0
1681152000000|2023-04-10 18:40:00|7.36|6.16|7.42|6.22|7.43|6.23|7.34|6.14|0
1681152300000|2023-04-10 18:45:00|7.43|6.23|7.39|6.19|7.43|6.23|7.37|6.17|0
1681152600000|2023-04-10 18:50:00|7.37|6.17|7.32|6.12|7.38|6.18|7.29|6.09|0
1681152900000|2023-04-10 18:55:00|7.31|6.11|7.23|6.03|7.31|6.11|7.22|6.02|0
1681153200000|2023-04-10 19:00:00|7.21|6.01|7.23|6.03|7.26|6.06|7.17|5.97|0
1681153500000|2023-04-10 19:05:00|7.22|6.02|7.22|6.02|7.27|6.07|7.21|6.01|0
1681153800000|2023-04-10 19:10:00|7.21|6.01|7.3|6.1|7.31|6.11|7.2|6|0
1681154100000|2023-04-10 19:15:00|7.29|6.09|7.23|6.03|7.3|6.1|7.22|6.02|0
1681154400000|2023-04-10 19:20:00|7.22|6.02|7.3|6.1|7.31|6.11|7.21|6.01|0
1681154700000|2023-04-10 19:25:00|7.31|6.11|7.32|6.12|7.33|6.13|7.28|6.08|0
1681155000000|2023-04-10 19:30:00|7.31|6.11|7.3|6.1|7.32|6.12|7.26|6.06|0
1681155300000|2023-04-10 19:35:00|7.31|6.11|7.26|6.06|7.35|6.15|7.25|6.05|0
1681155600000|2023-04-10 19:40:00|7.27|6.07|7.26|6.06|7.27|6.07|7.19|5.99|0
1681155900000|2023-04-10 19:45:00|7.27|6.07|7.19|5.99|7.3|6.1|7.17|5.97|0
1681156200000|2023-04-10 19:50:00|7.17|5.97|7.24|6.04|7.25|6.05|7.16|5.96|0
1681156500000|2023-04-10 19:55:00|7.23|6.03|7.07|5.87|7.23|6.03|7.06|5.86|0
1681156800000|2023-04-10 20:00:00|7.04|5.84|6.96|5.76|7.1|5.9|6.96|5.76|0
1681157100000|2023-04-10 20:05:00|6.97|5.77|6.94|5.74|6.97|5.77|6.92|5.72|0
1681157400000|2023-04-10 20:10:00|6.93|5.73|6.94|5.74|6.96|5.76|6.93|5.73|0
1681157700000|2023-04-10 20:15:00|7.14|5.54|7.15|5.55|7.16|5.56|7.14|5.54|0
1681158000000|2023-04-10 20:20:00|7.14|5.54|7.16|5.56|7.16|5.56|7.14|5.54|0
1681158300000|2023-04-10 20:25:00|7.15|5.55|7.14|5.54|7.16|5.56|7.14|5.54|0
1681158600000|2023-04-10 20:30:00|7.13|5.53|7.13|5.53|7.14|5.54|7.11|5.51|0
1681158900000|2023-04-10 20:35:00|7.14|5.54|7.14|5.54|7.14|5.54|7.13|5.53|0
1681159200000|2023-04-10 20:40:00|7.13|5.53|7.13|5.53|7.14|5.54|7.12|5.52|0
1681159500000|2023-04-10 20:45:00|7.14|5.54|7.15|5.55|7.15|5.55|7.14|5.54|0
1681160100000|2023-04-10 20:55:00|7.16|5.56|7.16|5.56|7.17|5.57|7.16|5.56|0
1681160400000|2023-04-10 21:00:00|7.17|5.57|7.16|5.56|7.17|5.57|7.16|5.56|0
1681160700000|2023-04-10 21:05:00|7.17|5.57|7.16|5.56|7.17|5.57|7.15|5.55|0
1681161000000|2023-04-10 21:10:00|7.17|5.57|7.16|5.56|7.17|5.57|7.16|5.56|0
1681161300000|2023-04-10 21:15:00|7.17|5.57|7.16|5.56|7.17|5.57|7.16|5.56|0
1681161600000|2023-04-10 21:20:00|7.15|5.55|7.16|5.56|7.16|5.56|7.15|5.55|0
1681161900000|2023-04-10 21:25:00|7.15|5.55|7.15|5.55|7.16|5.56|7.15|5.55|0
1681162200000|2023-04-10 21:30:00|7.16|5.56|7.15|5.55|7.16|5.56|7.15|5.55|0
1681162500000|2023-04-10 21:35:00|7.16|5.56|7.16|5.56|7.16|5.56|7.16|5.56|0
1681162800000|2023-04-10 21:40:00|7.17|5.57|7.17|5.57|7.18|5.58|7.16|5.56|0
1681163400000|2023-04-10 21:50:00|7.18|5.58|7.18|5.58|7.18|5.58|7.18|5.58|0
1681163700000|2023-04-10 21:55:00|7.19|5.59|7.19|5.59|7.19|5.59|7.19|5.59|0
1681164000000|2023-04-10 22:00:00|7.17|5.57|7.16|5.56|7.21|5.61|7.16|5.56|0
1681164300000|2023-04-10 22:05:00|7.15|5.55|7.14|5.54|7.17|5.57|7.14|5.54|0
1681164600000|2023-04-10 22:10:00|7.13|5.53|7.15|5.55|7.15|5.55|7.13|5.53|0
1681164900000|2023-04-10 22:15:00|7.14|5.54|7.12|5.52|7.14|5.54|7.12|5.52|0
1681165500000|2023-04-10 22:25:00|7.11|5.51|7.11|5.51|7.12|5.52|7.11|5.51|0
1681165800000|2023-04-10 22:30:00|7.1|5.5|7.11|5.51|7.11|5.51|7.1|5.5|0
1681166100000|2023-04-10 22:35:00|7.12|5.52|7.12|5.52|7.13|5.53|7.12|5.52|0
1681166400000|2023-04-10 22:40:00|7.13|5.53|7.13|5.53|7.13|5.53|7.13|5.53|0
1681166700000|2023-04-10 22:45:00|7.14|5.54|7.12|5.52|7.14|5.54|7.12|5.52|0
1681167000000|2023-04-10 22:50:00|7.11|5.51|7.12|5.52|7.12|5.52|7.1|5.5|0
1681167300000|2023-04-10 22:55:00|7.11|5.51|7.12|5.52|7.12|5.52|7.11|5.51|0
1681167600000|2023-04-10 23:00:00|7.13|5.53|7.13|5.53|7.13|5.53|7.12|5.52|0
1681167900000|2023-04-10 23:05:00|7.12|5.52|7.11|5.51|7.12|5.52|7.11|5.51|0
1681168200000|2023-04-10 23:10:00|7.12|5.52|7.1|5.5|7.12|5.52|7.09|5.49|0
1681168500000|2023-04-10 23:15:00|7.09|5.49|7.08|5.48|7.1|5.5|7.08|5.48|0
1681168800000|2023-04-10 23:20:00|7.09|5.49|7.08|5.48|7.1|5.5|7.08|5.48|0
1681169100000|2023-04-10 23:25:00|7.09|5.49|7.09|5.49|7.09|5.49|7.08|5.48|0
1681169400000|2023-04-10 23:30:00|7.1|5.5|7.07|5.47|7.1|5.5|7.07|5.47|0
1681169700000|2023-04-10 23:35:00|7.08|5.48|7.09|5.49|7.09|5.49|7.07|5.47|0
1681170000000|2023-04-10 23:40:00|7.1|5.5|7.1|5.5|7.1|5.5|7.09|5.49|0
1681170300000|2023-04-10 23:45:00|7.09|5.49|7.1|5.5|7.11|5.51|7.09|5.49|0
1681170600000|2023-04-10 23:50:00|7.09|5.49|7.08|5.48|7.1|5.5|7.07|5.47|0
1681170900000|2023-04-10 23:55:00|7.07|5.47|7.05|5.45|7.08|5.48|7.04|5.44|0
1681171200000|2023-04-11 00:00:00|7.04|5.44|7.08|5.48|7.08|5.48|7.04|5.44|0
1681171500000|2023-04-11 00:05:00|7.07|5.47|7.08|5.48|7.13|5.53|7.07|5.47|0
1681171800000|2023-04-11 00:10:00|7.09|5.49|7.01|5.41|7.09|5.49|7|5.4|0
1681172100000|2023-04-11 00:15:00|7.02|5.42|7.03|5.43|7.03|5.43|6.98|5.38|0
1681172400000|2023-04-11 00:20:00|7.04|5.44|7.05|5.45|7.06|5.46|7.02|5.42|0
1681172700000|2023-04-11 00:25:00|7.06|5.46|7.07|5.47|7.08|5.48|7.04|5.44|0
1681173000000|2023-04-11 00:30:00|7.06|5.46|7.09|5.49|7.11|5.51|7.06|5.46|0
1681173300000|2023-04-11 00:35:00|7.1|5.5|7.1|5.5|7.14|5.54|7.07|5.47|0
1681173600000|2023-04-11 00:40:00|7.09|5.49|7.1|5.5|7.14|5.54|7.09|5.49|0
1681173900000|2023-04-11 00:45:00|7.11|5.51|7.13|5.53|7.15|5.55|7.11|5.51|0
1681174200000|2023-04-11 00:50:00|7.12|5.52|7.12|5.52|7.14|5.54|7.12|5.52|0
1681174500000|2023-04-11 00:55:00|7.13|5.53|7.09|5.49|7.13|5.53|7.08|5.48|0
1681174800000|2023-04-11 01:00:00|7.1|5.5|7.12|5.52|7.13|5.53|7.1|5.5|0
1681175100000|2023-04-11 01:05:00|7.11|5.51|7.11|5.51|7.12|5.52|7.1|5.5|0
1681175400000|2023-04-11 01:10:00|7.1|5.5|7.12|5.52|7.12|5.52|7.09|5.49|0
1681175700000|2023-04-11 01:15:00|7.11|5.51|7.1|5.5|7.11|5.51|7.09|5.49|0
1681176000000|2023-04-11 01:20:00|7.09|5.49|7.08|5.48|7.09|5.49|7.06|5.46|0
1681176300000|2023-04-11 01:25:00|7.07|5.47|7.07|5.47|7.07|5.47|7.05|5.45|0
1681176600000|2023-04-11 01:30:00|7.06|5.46|7.12|5.52|7.12|5.52|7.05|5.45|0
1681176900000|2023-04-11 01:35:00|7.11|5.51|7.05|5.45|7.12|5.52|7.04|5.44|0
1681177200000|2023-04-11 01:40:00|7.06|5.46|7.09|5.49|7.09|5.49|7.04|5.44|0
1681177500000|2023-04-11 01:45:00|7.08|5.48|7.09|5.49|7.11|5.51|7.08|5.48|0
1681177800000|2023-04-11 01:50:00|7.1|5.5|7.07|5.47|7.11|5.51|7.07|5.47|0
1681178100000|2023-04-11 01:55:00|7.06|5.46|7.06|5.46|7.08|5.48|7.06|5.46|0
1681178400000|2023-04-11 02:00:00|7.07|5.47|7.02|5.42|7.07|5.47|7.02|5.42|0
1681178700000|2023-04-11 02:05:00|7.01|5.41|7.01|5.41|7.03|5.43|7.01|5.41|0
1681179000000|2023-04-11 02:10:00|7.02|5.42|6.99|5.39|7.02|5.42|6.97|5.37|0
1681179300000|2023-04-11 02:15:00|6.98|5.38|7|5.4|7|5.4|6.98|5.38|0
1681179600000|2023-04-11 02:20:00|7.01|5.41|6.99|5.39|7.01|5.41|6.99|5.39|0
1681179900000|2023-04-11 02:25:00|6.98|5.38|6.98|5.38|6.99|5.39|6.97|5.37|0
1681180200000|2023-04-11 02:30:00|6.97|5.37|6.98|5.38|6.98|5.38|6.97|5.37|0
1681180500000|2023-04-11 02:35:00|6.99|5.39|6.99|5.39|7|5.4|6.98|5.38|0
1681180800000|2023-04-11 02:40:00|6.98|5.38|6.98|5.38|7|5.4|6.98|5.38|0
1681181100000|2023-04-11 02:45:00|6.99|5.39|7|5.4|7.01|5.41|6.98|5.38|0
1681181400000|2023-04-11 02:50:00|6.99|5.39|6.99|5.39|6.99|5.39|6.98|5.38|0
1681181700000|2023-04-11 02:55:00|7|5.4|7.02|5.42|7.03|5.43|7|5.4|0
1681182000000|2023-04-11 03:00:00|7.01|5.41|7.01|5.41|7.03|5.43|7.01|5.41|0
1681182300000|2023-04-11 03:05:00|7|5.4|7.01|5.41|7.01|5.41|7|5.4|0
1681182600000|2023-04-11 03:10:00|7.02|5.42|7|5.4|7.03|5.43|7|5.4|0
1681182900000|2023-04-11 03:15:00|7.01|5.41|7|5.4|7.01|5.41|7|5.4|0
1681183200000|2023-04-11 03:20:00|6.99|5.39|6.97|5.37|6.99|5.39|6.96|5.36|0
1681183500000|2023-04-11 03:25:00|6.98|5.38|6.97|5.37|6.98|5.38|6.97|5.37|0
1681183800000|2023-04-11 03:30:00|6.98|5.38|6.99|5.39|7.01|5.41|6.97|5.37|0
1681184100000|2023-04-11 03:35:00|7|5.4|7.03|5.43|7.03|5.43|6.99|5.39|0
1681184400000|2023-04-11 03:40:00|7.02|5.42|7.03|5.43|7.04|5.44|7.02|5.42|0
1681184700000|2023-04-11 03:45:00|7.04|5.44|7.04|5.44|7.05|5.45|7.03|5.43|0
1681185000000|2023-04-11 03:50:00|7.05|5.45|7.04|5.44|7.05|5.45|7.03|5.43|0
1681185300000|2023-04-11 03:55:00|7.05|5.45|7.06|5.46|7.08|5.48|7.05|5.45|0
1681185600000|2023-04-11 04:00:00|7.05|5.45|7.04|5.44|7.05|5.45|7.03|5.43|0
1681185900000|2023-04-11 04:05:00|7.03|5.43|7.03|5.43|7.04|5.44|7.02|5.42|0
1681186200000|2023-04-11 04:10:00|7.02|5.42|7.02|5.42|7.03|5.43|7.01|5.41|0
1681186500000|2023-04-11 04:15:00|7.03|5.43|7.03|5.43|7.03|5.43|7.01|5.41|0
1681186800000|2023-04-11 04:20:00|7.02|5.42|7.03|5.43|7.04|5.44|7.02|5.42|0
1681187100000|2023-04-11 04:25:00|7.04|5.44|7.04|5.44|7.05|5.45|7.03|5.43|0
1681187400000|2023-04-11 04:30:00|7.03|5.43|7.04|5.44|7.05|5.45|7.03|5.43|0
1681187700000|2023-04-11 04:35:00|7.05|5.45|7.05|5.45|7.05|5.45|7.05|5.45|0
1681188000000|2023-04-11 04:40:00|7.04|5.44|7.04|5.44|7.05|5.45|7.03|5.43|0
1681188300000|2023-04-11 04:45:00|7.05|5.45|7.07|5.47|7.07|5.47|7.04|5.44|0
1681188600000|2023-04-11 04:50:00|7.08|5.48|7.09|5.49|7.09|5.49|7.08|5.48|0
1681188900000|2023-04-11 04:55:00|7.08|5.48|7.1|5.5|7.1|5.5|7.07|5.47|0
1681189200000|2023-04-11 05:00:00|7.09|5.49|7.2|5.6|7.21|5.61|7.07|5.47|0
1681189500000|2023-04-11 05:05:00|7.21|5.61|7.21|5.61|7.21|5.61|7.18|5.58|0
1681189800000|2023-04-11 05:10:00|7.2|5.6|7.17|5.57|7.2|5.6|7.17|5.57|0
1681190100000|2023-04-11 05:15:00|7.16|5.56|7.18|5.58|7.18|5.58|7.16|5.56|0
1681190400000|2023-04-11 05:20:00|7.19|5.59|7.17|5.57|7.19|5.59|7.17|5.57|0
1681190700000|2023-04-11 05:25:00|7.16|5.56|7.18|5.58|7.19|5.59|7.16|5.56|0
1681191000000|2023-04-11 05:30:00|7.17|5.57|7.17|5.57|7.17|5.57|7.17|5.57|0
1681191300000|2023-04-11 05:35:00|7.18|5.58|7.16|5.56|7.18|5.58|7.16|5.56|0
1681191600000|2023-04-11 05:40:00|7.17|5.57|7.13|5.53|7.17|5.57|7.13|5.53|0
1681191900000|2023-04-11 05:45:00|7.14|5.54|7.11|5.51|7.14|5.54|7.11|5.51|0
1681192200000|2023-04-11 05:50:00|7.1|5.5|7.13|5.53|7.13|5.53|7.1|5.5|0
1681192500000|2023-04-11 05:55:00|7.14|5.54|7.12|5.52|7.14|5.54|7.11|5.51|0
1681192800000|2023-04-11 06:00:00|7.11|5.51|7.12|5.52|7.14|5.54|7.11|5.51|0
1681193100000|2023-04-11 06:05:00|6.92|5.72|6.89|5.69|6.92|5.72|6.87|5.67|0
1681193400000|2023-04-11 06:10:00|6.88|5.68|6.87|5.67|6.89|5.69|6.87|5.67|0
1681193700000|2023-04-11 06:15:00|6.88|5.68|6.88|5.68|6.88|5.68|6.85|5.65|0
1681194000000|2023-04-11 06:20:00|6.87|5.67|7.23|6.03|7.7|6.5|6.86|5.66|0
1681194300000|2023-04-11 06:25:00|7.24|6.04|7.23|6.03|7.24|6.04|7.2|6|0
1681194600000|2023-04-11 06:30:00|7.22|6.02|7.22|6.02|7.23|6.03|7.21|6.01|0
1681194900000|2023-04-11 06:35:00|7.23|6.03|7.24|6.04|7.25|6.05|7.22|6.02|0
1681195200000|2023-04-11 06:40:00|7.25|6.05|7.23|6.03|7.25|6.05|7.22|6.02|0
1681195500000|2023-04-11 06:45:00|7.24|6.04|7.27|6.07|7.27|6.07|7.22|6.02|0
1681195800000|2023-04-11 06:50:00|7.26|6.06|7.26|6.06|7.27|6.07|7.24|6.04|0
1681196100000|2023-04-11 06:55:00|7.27|6.07|7.28|6.08|7.28|6.08|7.25|6.05|0
1681196400000|2023-04-11 07:00:00|7.29|6.09|7.23|6.03|7.29|6.09|7.22|6.02|0
1681196700000|2023-04-11 07:05:00|7.24|6.04|7.27|6.07|7.31|6.11|7.24|6.04|0
1681197000000|2023-04-11 07:10:00|7.28|6.08|7.31|6.11|7.31|6.11|7.25|6.05|0
1681197300000|2023-04-11 07:15:00|7.3|6.1|7.33|6.13|7.34|6.14|7.28|6.08|0
1681197600000|2023-04-11 07:20:00|7.32|6.12|7.29|6.09|7.33|6.13|7.28|6.08|0
1681197900000|2023-04-11 07:25:00|7.28|6.08|7.27|6.07|7.3|6.1|7.24|6.04|0
1681198200000|2023-04-11 07:30:00|7.26|6.06|7.25|6.05|7.27|6.07|7.23|6.03|0
1681198500000|2023-04-11 07:35:00|7.26|6.06|7.31|6.11|7.32|6.12|7.25|6.05|0
1681198800000|2023-04-11 07:40:00|7.3|6.1|7.32|6.12|7.34|6.14|7.3|6.1|0
1681199100000|2023-04-11 07:45:00|7.31|6.11|7.3|6.1|7.32|6.12|7.28|6.08|0
1681199400000|2023-04-11 07:50:00|7.29|6.09|7.31|6.11|7.31|6.11|7.28|6.08|0
1681199700000|2023-04-11 07:55:00|7.3|6.1|7.3|6.1|7.34|6.14|7.29|6.09|0
1681200000000|2023-04-11 08:00:00|7.31|6.11|7.24|6.04|7.31|6.11|7.24|6.04|0
1681200300000|2023-04-11 08:05:00|7.25|6.05|7.27|6.07|7.3|6.1|7.24|6.04|0
1681200600000|2023-04-11 08:10:00|7.26|6.06|7.24|6.04|7.27|6.07|7.22|6.02|0
1681200900000|2023-04-11 08:15:00|7.25|6.05|7.2|6|7.26|6.06|7.2|6|0
1681201200000|2023-04-11 08:20:00|7.21|6.01|7.23|6.03|7.23|6.03|7.2|6|0
1681201500000|2023-04-11 08:25:00|7.24|6.04|7.27|6.07|7.27|6.07|7.23|6.03|0
1681201800000|2023-04-11 08:30:00|7.26|6.06|7.24|6.04|7.26|6.06|7.22|6.02|0
1681202100000|2023-04-11 08:35:00|7.25|6.05|7.25|6.05|7.26|6.06|7.24|6.04|0
1681202400000|2023-04-11 08:40:00|7.24|6.04|7.27|6.07|7.27|6.07|7.23|6.03|0
1681202700000|2023-04-11 08:45:00|7.26|6.06|7.26|6.06|7.28|6.08|7.24|6.04|0
1681203000000|2023-04-11 08:50:00|7.25|6.05|7.23|6.03|7.26|6.06|7.22|6.02|0
1681203300000|2023-04-11 08:55:00|7.22|6.02|7.17|5.97|7.22|6.02|7.16|5.96|0
1681203600000|2023-04-11 09:00:00|7.16|5.96|7.11|5.91|7.17|5.97|7.09|5.89|0
1681203900000|2023-04-11 09:05:00|7.12|5.92|7.13|5.93|7.14|5.94|7.09|5.89|0
1681204200000|2023-04-11 09:10:00|7.12|5.92|7.16|5.96|7.16|5.96|7.12|5.92|0
1681204500000|2023-04-11 09:15:00|7.15|5.95|7.11|5.91|7.15|5.95|7.1|5.9|0
1681204800000|2023-04-11 09:20:00|7.12|5.92|7.11|5.91|7.14|5.94|7.11|5.91|0
1681205100000|2023-04-11 09:25:00|7.1|5.9|7.1|5.9|7.11|5.91|7.08|5.88|0
1681205400000|2023-04-11 09:30:00|7.09|5.89|7.09|5.89|7.1|5.9|7.08|5.88|0
1681205700000|2023-04-11 09:35:00|7.1|5.9|7.07|5.87|7.1|5.9|7.07|5.87|0
1681206000000|2023-04-11 09:40:00|7.02|5.82|7.08|5.88|7.08|5.88|7.02|5.82|0
1681206300000|2023-04-11 09:45:00|7.07|5.87|7.07|5.87|7.08|5.88|7.05|5.85|0
1681206600000|2023-04-11 09:50:00|7.06|5.86|7.03|5.83|7.09|5.89|7.03|5.83|0
1681206900000|2023-04-11 09:55:00|7.02|5.82|7.02|5.82|7.05|5.85|7.02|5.82|0
1681207200000|2023-04-11 10:00:00|7.01|5.81|7.03|5.83|7.04|5.84|7|5.8|0
1681207500000|2023-04-11 10:05:00|7.04|5.84|7.04|5.84|7.06|5.86|7.03|5.83|0
1681207800000|2023-04-11 10:10:00|7.03|5.83|7.03|5.83|7.06|5.86|7.01|5.81|0
1681208100000|2023-04-11 10:15:00|7.02|5.82|7.03|5.83|7.04|5.84|7.01|5.81|0
1681208400000|2023-04-11 10:20:00|7.04|5.84|7.06|5.86|7.08|5.88|7.03|5.83|0
1681208700000|2023-04-11 10:25:00|7.05|5.85|7.05|5.85|7.07|5.87|7.05|5.85|0
1681209000000|2023-04-11 10:30:00|7.07|5.87|7.1|5.9|7.12|5.92|7.07|5.87|0
1681209300000|2023-04-11 10:35:00|7.11|5.91|7.13|5.93|7.15|5.95|7.11|5.91|0
1681209600000|2023-04-11 10:40:00|7.14|5.94|7.13|5.93|7.15|5.95|7.12|5.92|0
1681209900000|2023-04-11 10:45:00|7.14|5.94|7.15|5.95|7.17|5.97|7.13|5.93|0
1681210200000|2023-04-11 10:50:00|7.16|5.96|7.14|5.94|7.17|5.97|7.14|5.94|0
1681210500000|2023-04-11 10:55:00|7.13|5.93|7.13|5.93|7.15|5.95|7.11|5.91|0
1681210800000|2023-04-11 11:00:00|7.11|5.91|7.14|5.94|7.14|5.94|7.1|5.9|0
1681211100000|2023-04-11 11:05:00|7.15|5.95|7.24|6.04|7.25|6.05|7.15|5.95|0
1681211400000|2023-04-11 11:10:00|7.25|6.05|7.27|6.07|7.27|6.07|7.21|6.01|0
1681211700000|2023-04-11 11:15:00|7.26|6.06|7.26|6.06|7.28|6.08|7.25|6.05|0
1681212000000|2023-04-11 11:20:00|7.27|6.07|7.26|6.06|7.28|6.08|7.25|6.05|0
1681212300000|2023-04-11 11:25:00|7.27|6.07|7.34|6.14|7.35|6.15|7.27|6.07|0
1681212600000|2023-04-11 11:30:00|7.35|6.15|7.35|6.15|7.36|6.16|7.31|6.11|0
1681212900000|2023-04-11 11:35:00|7.36|6.16|7.4|6.2|7.44|6.24|7.36|6.16|0
1681213200000|2023-04-11 11:40:00|7.41|6.21|7.4|6.2|7.44|6.24|7.4|6.2|0
1681213500000|2023-04-11 11:45:00|7.41|6.21|7.41|6.21|7.42|6.22|7.37|6.17|0
1681213800000|2023-04-11 11:50:00|7.4|6.2|7.36|6.16|7.4|6.2|7.36|6.16|0
1681214100000|2023-04-11 11:55:00|7.37|6.17|7.37|6.17|7.37|6.17|7.35|6.15|0
1681214400000|2023-04-11 12:00:00|7.39|6.19|7.38|6.18|7.4|6.2|7.35|6.15|0
1681214700000|2023-04-11 12:05:00|7.37|6.17|7.32|6.12|7.38|6.18|7.32|6.12|0
1681215000000|2023-04-11 12:10:00|7.31|6.11|7.3|6.1|7.31|6.11|7.28|6.08|0
1681215300000|2023-04-11 12:15:00|7.29|6.09|7.3|6.1|7.32|6.12|7.28|6.08|0
1681215600000|2023-04-11 12:20:00|7.31|6.11|7.27|6.07|7.31|6.11|7.26|6.06|0
1681215900000|2023-04-11 12:25:00|7.28|6.08|7.31|6.11|7.31|6.11|7.26|6.06|0
1681216200000|2023-04-11 12:30:00|7.32|6.12|7.28|6.08|7.33|6.13|7.27|6.07|0
1681216500000|2023-04-11 12:35:00|7.27|6.07|7.22|6.02|7.27|6.07|7.21|6.01|0
1681216800000|2023-04-11 12:40:00|7.21|6.01|7.21|6.01|7.23|6.03|7.19|5.99|0
1681217100000|2023-04-11 12:45:00|7.2|6|7.24|6.04|7.24|6.04|7.2|6|0
1681217400000|2023-04-11 12:50:00|7.26|6.06|7.28|6.08|7.28|6.08|7.24|6.04|0
1681217700000|2023-04-11 12:55:00|7.29|6.09|7.31|6.11|7.31|6.11|7.28|6.08|0
1681218000000|2023-04-11 13:00:00|7.32|6.12|7.3|6.1|7.33|6.13|7.28|6.08|0
1681218300000|2023-04-11 13:05:00|7.31|6.11|7.29|6.09|7.33|6.13|7.28|6.08|0
1681218600000|2023-04-11 13:10:00|7.28|6.08|7.18|5.98|7.28|6.08|7.18|5.98|0
1681218900000|2023-04-11 13:15:00|7.17|5.97|7.18|5.98|7.2|6|7.15|5.95|0
1681219200000|2023-04-11 13:20:00|7.19|5.99|7.17|5.97|7.19|5.99|7.16|5.96|0
1681219500000|2023-04-11 13:25:00|7.18|5.98|7.14|5.94|7.2|6|7.13|5.93|0
1681219800000|2023-04-11 13:30:00|7.19|5.99|7.19|5.99|7.34|6.14|7.17|5.97|0
1681220100000|2023-04-11 13:35:00|7.2|6|7.25|6.05|7.29|6.09|7.14|5.94|0
1681220400000|2023-04-11 13:40:00|7.26|6.06|7.3|6.1|7.35|6.15|7.22|6.02|0
1681220700000|2023-04-11 13:45:00|7.29|6.09|7.26|6.06|7.29|6.09|7.19|5.99|0
1681221000000|2023-04-11 13:50:00|7.25|6.05|7.29|6.09|7.34|6.14|7.21|6.01|0
1681221300000|2023-04-11 13:55:00|7.3|6.1|7.35|6.15|7.38|6.18|7.27|6.07|0
1681221600000|2023-04-11 14:00:00|7.33|6.13|7.32|6.12|7.39|6.19|7.29|6.09|0
1681221900000|2023-04-11 14:05:00|7.31|6.11|7.26|6.06|7.35|6.15|7.25|6.05|0
1681222200000|2023-04-11 14:10:00|7.25|6.05|7.34|6.14|7.36|6.16|7.24|6.04|0
1681222500000|2023-04-11 14:15:00|7.35|6.15|7.36|6.16|7.4|6.2|7.31|6.11|0
1681222800000|2023-04-11 14:20:00|7.35|6.15|7.27|6.07|7.36|6.16|7.27|6.07|0
1681223100000|2023-04-11 14:25:00|7.26|6.06|7.16|5.96|7.27|6.07|7.16|5.96|0
1681223400000|2023-04-11 14:30:00|7.14|5.94|7.27|6.07|7.27|6.07|7.14|5.94|0
1681223700000|2023-04-11 14:35:00|7.29|6.09|7.33|6.13|7.39|6.19|7.27|6.07|0
1681224000000|2023-04-11 14:40:00|7.35|6.15|7.37|6.17|7.39|6.19|7.29|6.09|0
1681224300000|2023-04-11 14:45:00|7.38|6.18|7.32|6.12|7.47|6.27|7.32|6.12|0
1681224600000|2023-04-11 14:50:00|7.31|6.11|7.32|6.12|7.34|6.14|7.29|6.09|0
1681224900000|2023-04-11 14:55:00|7.33|6.13|7.34|6.14|7.38|6.18|7.29|6.09|0
1681225200000|2023-04-11 15:00:00|7.33|6.13|7.31|6.11|7.33|6.13|7.26|6.06|0
1681225500000|2023-04-11 15:05:00|7.29|6.09|7.31|6.11|7.33|6.13|7.25|6.05|0
1681225800000|2023-04-11 15:10:00|7.3|6.1|7.23|6.03|7.34|6.14|7.22|6.02|0
1681226100000|2023-04-11 15:15:00|7.24|6.04|7.18|5.98|7.24|6.04|7.18|5.98|0
1681226400000|2023-04-11 15:20:00|7.17|5.97|7.12|5.92|7.18|5.98|7.12|5.92|0
1681226700000|2023-04-11 15:25:00|7.13|5.93|7.19|5.99|7.2|6|7.12|5.92|0
1681227000000|2023-04-11 15:30:00|7.2|6|7.21|6.01|7.22|6.02|7.17|5.97|0
1681227300000|2023-04-11 15:35:00|7.22|6.02|7.21|6.01|7.29|6.09|7.2|6|0
1681227600000|2023-04-11 15:40:00|7.2|6|7.26|6.06|7.28|6.08|7.18|5.98|0
1681227900000|2023-04-11 15:45:00|7.25|6.05|7.16|5.96|7.28|6.08|7.16|5.96|0
1681228200000|2023-04-11 15:50:00|7.17|5.97|6.92|5.72|7.17|5.97|6.91|5.71|0
1681228500000|2023-04-11 15:55:00|6.91|5.71|6.89|5.69|6.96|5.76|6.88|5.68|0
1681228800000|2023-04-11 16:00:00|6.88|5.68|6.86|5.66|6.89|5.69|6.84|5.64|0
1681229100000|2023-04-11 16:05:00|6.87|5.67|6.86|5.66|6.91|5.71|6.86|5.66|0
1681229400000|2023-04-11 16:10:00|6.87|5.67|6.81|5.61|6.87|5.67|6.76|5.56|0
1681229700000|2023-04-11 16:15:00|6.8|5.6|6.83|5.63|6.85|5.65|6.8|5.6|0
1681230000000|2023-04-11 16:20:00|6.82|5.62|6.84|5.64|6.85|5.65|6.77|5.57|0
1681230300000|2023-04-11 16:25:00|6.83|5.63|6.75|5.55|6.89|5.69|6.75|5.55|0
1681230600000|2023-04-11 16:30:00|6.74|5.54|6.76|5.56|6.76|5.56|6.71|5.51|0
1681230900000|2023-04-11 16:35:00|6.77|5.57|6.85|5.65|6.88|5.68|6.77|5.57|0
1681231200000|2023-04-11 16:40:00|6.83|5.63|6.8|5.6|6.84|5.64|6.8|5.6|0
1681231500000|2023-04-11 16:45:00|6.79|5.59|6.77|5.57|6.82|5.62|6.76|5.56|0
1681231800000|2023-04-11 16:50:00|6.76|5.56|6.71|5.51|6.77|5.57|6.7|5.5|0
1681232100000|2023-04-11 16:55:00|6.7|5.5|6.71|5.51|6.74|5.54|6.69|5.49|0
1681232400000|2023-04-11 17:00:00|6.7|5.5|6.72|5.52|6.75|5.55|6.68|5.48|0
1681232700000|2023-04-11 17:05:00|6.73|5.53|6.67|5.47|6.73|5.53|6.62|5.42|0
1681233000000|2023-04-11 17:10:00|6.66|5.46|6.77|5.57|6.78|5.58|6.66|5.46|0
1681233300000|2023-04-11 17:15:00|6.76|5.56|6.72|5.52|6.76|5.56|6.71|5.51|0
1681233600000|2023-04-11 17:20:00|6.71|5.51|6.72|5.52|6.75|5.55|6.7|5.5|0
1681233900000|2023-04-11 17:25:00|6.71|5.51|6.68|5.48|6.74|5.54|6.68|5.48|0
1681234200000|2023-04-11 17:30:00|6.67|5.47|6.7|5.5|6.7|5.5|6.64|5.44|0
1681234500000|2023-04-11 17:35:00|6.71|5.51|6.68|5.48|6.72|5.52|6.67|5.47|0
1681234800000|2023-04-11 17:40:00|6.67|5.47|6.67|5.47|6.69|5.49|6.64|5.44|0
1681235100000|2023-04-11 17:45:00|6.65|5.45|6.6|5.4|6.65|5.45|6.59|5.39|0
1681235400000|2023-04-11 17:50:00|6.59|5.39|6.59|5.39|6.64|5.44|6.58|5.38|0
1681235700000|2023-04-11 17:55:00|6.58|5.38|6.59|5.39|6.72|5.52|6.57|5.37|0
1681236000000|2023-04-11 18:00:00|6.58|5.38|6.6|5.4|6.62|5.42|6.56|5.36|0
1681236300000|2023-04-11 18:05:00|6.61|5.41|6.59|5.39|6.62|5.42|6.57|5.37|0
1681236600000|2023-04-11 18:10:00|6.6|5.4|6.63|5.43|6.63|5.43|6.59|5.39|0
1681236900000|2023-04-11 18:15:00|6.64|5.44|6.57|5.37|6.66|5.46|6.57|5.37|0
1681237200000|2023-04-11 18:20:00|6.56|5.36|6.59|5.39|6.61|5.41|6.55|5.35|0
1681237500000|2023-04-11 18:25:00|6.58|5.38|6.55|5.35|6.59|5.39|6.55|5.35|0
1681237800000|2023-04-11 18:30:00|6.54|5.34|6.54|5.34|6.55|5.35|6.5|5.3|0
1681238100000|2023-04-11 18:35:00|6.53|5.33|6.53|5.33|6.56|5.36|6.52|5.32|0
1681238400000|2023-04-11 18:40:00|6.52|5.32|6.52|5.32|6.53|5.33|6.5|5.3|0
1681238700000|2023-04-11 18:45:00|6.51|5.31|6.52|5.32|6.53|5.33|6.5|5.3|0
1681239000000|2023-04-11 18:50:00|6.53|5.33|6.56|5.36|6.57|5.37|6.53|5.33|0
1681239300000|2023-04-11 18:55:00|6.57|5.37|6.54|5.34|6.57|5.37|6.53|5.33|0
1681239600000|2023-04-11 19:00:00|6.55|5.35|6.57|5.37|6.58|5.38|6.53|5.33|0
1681239900000|2023-04-11 19:05:00|6.58|5.38|6.6|5.4|6.62|5.42|6.58|5.38|0
1681240200000|2023-04-11 19:10:00|6.59|5.39|6.53|5.33|6.61|5.41|6.53|5.33|0
1681240500000|2023-04-11 19:15:00|6.52|5.32|6.52|5.32|6.54|5.34|6.5|5.3|0
1681240800000|2023-04-11 19:20:00|6.53|5.33|6.52|5.32|6.54|5.34|6.47|5.27|0
1681241100000|2023-04-11 19:25:00|6.51|5.31|6.52|5.32|6.56|5.36|6.51|5.31|0
1681241400000|2023-04-11 19:30:00|6.51|5.31|6.54|5.34|6.55|5.35|6.5|5.3|0
1681241700000|2023-04-11 19:35:00|6.53|5.33|6.67|5.47|6.7|5.5|6.53|5.33|0
1681242000000|2023-04-11 19:40:00|6.68|5.48|6.72|5.52|6.75|5.55|6.66|5.46|0
1681242300000|2023-04-11 19:45:00|6.73|5.53|6.84|5.64|6.84|5.64|6.73|5.53|0
1681242600000|2023-04-11 19:50:00|6.87|5.67|6.97|5.77|7.01|5.81|6.67|5.47|0
1681242900000|2023-04-11 19:55:00|6.96|5.76|6.98|5.78|7.11|5.91|6.96|5.76|0
1681243200000|2023-04-11 20:00:00|6.97|5.77|6.93|5.73|6.98|5.78|6.89|5.69|0
1681243500000|2023-04-11 20:05:00|6.94|5.74|6.92|5.72|6.94|5.74|6.89|5.69|0
1681243800000|2023-04-11 20:10:00|6.91|5.71|6.92|5.72|6.92|5.72|6.89|5.69|0
1681244100000|2023-04-11 20:15:00|7.11|5.51|7.11|5.51|7.12|5.52|7.11|5.51|0
1681244400000|2023-04-11 20:20:00|7.1|5.5|7.09|5.49|7.11|5.51|7.09|5.49|0
1681244700000|2023-04-11 20:25:00|7.1|5.5|7.09|5.49|7.1|5.5|7.08|5.48|0
1681245000000|2023-04-11 20:30:00|7.1|5.5|7.09|5.49|7.1|5.5|7.08|5.48|0
1681245300000|2023-04-11 20:35:00|7.1|5.5|7.11|5.51|7.11|5.51|7.09|5.49|0
1681245600000|2023-04-11 20:40:00|7.12|5.52|7.1|5.5|7.12|5.52|7.09|5.49|0
1681245900000|2023-04-11 20:45:00|7.11|5.51|7.13|5.53|7.13|5.53|7.1|5.5|0
1681246200000|2023-04-11 20:50:00|7.14|5.54|7.11|5.51|7.14|5.54|7.1|5.5|0
1681246500000|2023-04-11 20:55:00|7.12|5.52|7.13|5.53|7.14|5.54|7.12|5.52|0
1681246800000|2023-04-11 21:00:00|7.12|5.52|7.13|5.53|7.13|5.53|7.12|5.52|0
1681247100000|2023-04-11 21:05:00|7.12|5.52|7.13|5.53|7.13|5.53|7.12|5.52|0
1681247400000|2023-04-11 21:10:00|7.14|5.54|7.13|5.53|7.14|5.54|7.13|5.53|0
1681247700000|2023-04-11 21:15:00|7.14|5.54|7.14|5.54|7.14|5.54|7.14|5.54|0
1681248000000|2023-04-11 21:20:00|7.13|5.53|7.13|5.53|7.14|5.54|7.12|5.52|0
1681248300000|2023-04-11 21:25:00|7.15|5.55|7.14|5.54|7.15|5.55|7.13|5.53|0
1681249500000|2023-04-11 21:45:00|7.15|5.55|7.15|5.55|7.16|5.56|7.15|5.55|0
1681249800000|2023-04-11 21:50:00|7.14|5.54|7.15|5.55|7.15|5.55|7.14|5.54|0
1681250100000|2023-04-11 21:55:00|7.14|5.54|7.14|5.54|7.15|5.55|7.14|5.54|0
1681250400000|2023-04-11 22:00:00|7.15|5.55|7.13|5.53|7.15|5.55|7.12|5.52|0
1681250700000|2023-04-11 22:05:00|7.12|5.52|7.11|5.51|7.12|5.52|7.1|5.5|0
1681251000000|2023-04-11 22:10:00|7.1|5.5|7.09|5.49|7.1|5.5|7.07|5.47|0
1681251300000|2023-04-11 22:15:00|7.1|5.5|7.1|5.5|7.11|5.51|7.1|5.5|0
1681251600000|2023-04-11 22:20:00|7.11|5.51|7.11|5.51|7.12|5.52|7.11|5.51|0
1681251900000|2023-04-11 22:25:00|7.12|5.52|7.1|5.5|7.12|5.52|7.1|5.5|0
1681252200000|2023-04-11 22:30:00|7.09|5.49|7.1|5.5|7.11|5.51|7.08|5.48|0
1681252500000|2023-04-11 22:35:00|7.11|5.51|7.07|5.47|7.11|5.51|7.07|5.47|0
1681252800000|2023-04-11 22:40:00|7.08|5.48|7.08|5.48|7.08|5.48|7.07|5.47|0
1681253100000|2023-04-11 22:45:00|7.09|5.49|7.11|5.51|7.11|5.51|7.09|5.49|0
1681253400000|2023-04-11 22:50:00|7.1|5.5|7.11|5.51|7.12|5.52|7.1|5.5|0
1681253700000|2023-04-11 22:55:00|7.1|5.5|7.09|5.49|7.1|5.5|7.09|5.49|0
1681254000000|2023-04-11 23:00:00|7.1|5.5|7.1|5.5|7.11|5.51|7.1|5.5|0
1681254300000|2023-04-11 23:05:00|7.09|5.49|7.09|5.49|7.1|5.5|7.08|5.48|0
1681254600000|2023-04-11 23:10:00|7.1|5.5|7.09|5.49|7.1|5.5|7.08|5.48|0
1681254900000|2023-04-11 23:15:00|7.08|5.48|7.09|5.49|7.1|5.5|7.07|5.47|0
1681255200000|2023-04-11 23:20:00|7.08|5.48|7.08|5.48|7.09|5.49|7.08|5.48|0
1681255500000|2023-04-11 23:25:00|7.07|5.47|7.07|5.47|7.1|5.5|7.06|5.46|0
1681255800000|2023-04-11 23:30:00|7.08|5.48|7.09|5.49|7.09|5.49|7.07|5.47|0
1681256100000|2023-04-11 23:35:00|7.08|5.48|7.06|5.46|7.08|5.48|7.05|5.45|0
1681256400000|2023-04-11 23:40:00|7.07|5.47|7.04|5.44|7.07|5.47|7.03|5.43|0
1681256700000|2023-04-11 23:45:00|7.05|5.45|7.05|5.45|7.05|5.45|7.05|5.45|0
1681257000000|2023-04-11 23:50:00|7.04|5.44|7.05|5.45|7.05|5.45|7.04|5.44|0
1681257300000|2023-04-11 23:55:00|7.06|5.46|7.07|5.47|7.07|5.47|7.06|5.46|0
1681257600000|2023-04-12 00:00:00|7.06|5.46|7.04|5.44|7.07|5.47|7.04|5.44|0
1681257900000|2023-04-12 00:05:00|7.05|5.45|7.07|5.47|7.09|5.49|7.04|5.44|0
1681258200000|2023-04-12 00:10:00|7.08|5.48|7.05|5.45|7.09|5.49|7.04|5.44|0
1681258500000|2023-04-12 00:15:00|7.06|5.46|7.09|5.49|7.09|5.49|7.04|5.44|0
1681258800000|2023-04-12 00:20:00|7.1|5.5|7.1|5.5|7.13|5.53|7.08|5.48|0
1681259100000|2023-04-12 00:25:00|7.11|5.51|7.1|5.5|7.13|5.53|7.1|5.5|0
1681259400000|2023-04-12 00:30:00|7.11|5.51|7.08|5.48|7.11|5.51|7.07|5.47|0
1681259700000|2023-04-12 00:35:00|7.09|5.49|7.1|5.5|7.1|5.5|7.07|5.47|0
1681260000000|2023-04-12 00:40:00|7.11|5.51|7.07|5.47|7.13|5.53|7.07|5.47|0
1681260300000|2023-04-12 00:45:00|7.08|5.48|7.08|5.48|7.09|5.49|7.07|5.47|0
1681260600000|2023-04-12 00:50:00|7.09|5.49|7.07|5.47|7.09|5.49|7.07|5.47|0
1681260900000|2023-04-12 00:55:00|7.08|5.48|7.08|5.48|7.08|5.48|7.08|5.48|0
1681261200000|2023-04-12 01:00:00|7.07|5.47|7.05|5.45|7.07|5.47|7.03|5.43|0
1681261500000|2023-04-12 01:05:00|7.06|5.46|7.07|5.47|7.07|5.47|7.05|5.45|0
1681261800000|2023-04-12 01:10:00|7.09|5.49|7.06|5.46|7.09|5.49|7.05|5.45|0
1681262100000|2023-04-12 01:15:00|7.07|5.47|7.08|5.48|7.08|5.48|7.05|5.45|0
1681262400000|2023-04-12 01:20:00|7.07|5.47|7.09|5.49|7.09|5.49|7.07|5.47|0
1681262700000|2023-04-12 01:25:00|7.1|5.5|7.1|5.5|7.1|5.5|7.1|5.5|0
1681263000000|2023-04-12 01:30:00|7.11|5.51|7.11|5.51|7.11|5.51|7.08|5.48|0
1681263300000|2023-04-12 01:35:00|7.09|5.49|7.11|5.51|7.15|5.55|7.09|5.49|0
1681263600000|2023-04-12 01:40:00|7.1|5.5|7.09|5.49|7.11|5.51|7.09|5.49|0
1681263900000|2023-04-12 01:45:00|7.1|5.5|7.1|5.5|7.12|5.52|7.09|5.49|0
1681264200000|2023-04-12 01:50:00|7.09|5.49|7.09|5.49|7.1|5.5|7.09|5.49|0
1681264500000|2023-04-12 01:55:00|7.08|5.48|7.08|5.48|7.09|5.49|7.08|5.48|0
1681264800000|2023-04-12 02:00:00|7.07|5.47|7.07|5.47|7.07|5.47|7.05|5.45|0
1681265100000|2023-04-12 02:05:00|7.06|5.46|7.07|5.47|7.07|5.47|7.06|5.46|0
1681265400000|2023-04-12 02:10:00|7.08|5.48|7.06|5.46|7.08|5.48|7.06|5.46|0
1681265700000|2023-04-12 02:15:00|7.05|5.45|7.05|5.45|7.06|5.46|7.03|5.43|0
1681266000000|2023-04-12 02:20:00|7.04|5.44|7.06|5.46|7.07|5.47|7.04|5.44|0
1681266300000|2023-04-12 02:25:00|7.05|5.45|7.07|5.47|7.07|5.47|7.05|5.45|0
1681266600000|2023-04-12 02:30:00|7.06|5.46|7.07|5.47|7.07|5.47|7.06|5.46|0
1681266900000|2023-04-12 02:35:00|7.06|5.46|7.06|5.46|7.07|5.47|7.05|5.45|0
1681267200000|2023-04-12 02:40:00|7.05|5.45|7.04|5.44|7.06|5.46|7.04|5.44|0
1681267500000|2023-04-12 02:45:00|7.05|5.45|7.06|5.46|7.06|5.46|7.04|5.44|0
1681267800000|2023-04-12 02:50:00|7.05|5.45|7.06|5.46|7.06|5.46|7.05|5.45|0
1681268100000|2023-04-12 02:55:00|7.07|5.47|7.05|5.45|7.07|5.47|7.05|5.45|0
1681268400000|2023-04-12 03:00:00|7.04|5.44|7.06|5.46|7.06|5.46|7.04|5.44|0
1681268700000|2023-04-12 03:05:00|7.05|5.45|7.05|5.45|7.06|5.46|7.05|5.45|0
1681269000000|2023-04-12 03:10:00|7.04|5.44|7.05|5.45|7.06|5.46|7.04|5.44|0
1681269300000|2023-04-12 03:15:00|7.04|5.44|7.06|5.46|7.06|5.46|7.04|5.44|0
1681269600000|2023-04-12 03:20:00|7.05|5.45|7.06|5.46|7.06|5.46|7.05|5.45|0
1681269900000|2023-04-12 03:25:00|7.05|5.45|7.06|5.46|7.06|5.46|7.05|5.45|0
1681270200000|2023-04-12 03:30:00|7.05|5.45|7.06|5.46|7.06|5.46|7.05|5.45|0
1681270500000|2023-04-12 03:35:00|7.05|5.45|7.07|5.47|7.07|5.47|7.05|5.45|0
1681270800000|2023-04-12 03:40:00|7.06|5.46|7.07|5.47|7.07|5.47|7.06|5.46|0
1681271100000|2023-04-12 03:45:00|7.08|5.48|7.08|5.48|7.09|5.49|7.08|5.48|0
1681271400000|2023-04-12 03:50:00|7.09|5.49|7.06|5.46|7.09|5.49|7.06|5.46|0
1681271700000|2023-04-12 03:55:00|7.07|5.47|7.08|5.48|7.08|5.48|7.07|5.47|0
1681272000000|2023-04-12 04:00:00|7.09|5.49|7.08|5.48|7.09|5.49|7.08|5.48|0
1681272300000|2023-04-12 04:05:00|7.09|5.49|7.09|5.49|7.09|5.49|7.08|5.48|0
1681272600000|2023-04-12 04:10:00|7.08|5.48|7.08|5.48|7.08|5.48|7.07|5.47|0
1681272900000|2023-04-12 04:15:00|7.07|5.47|7.07|5.47|7.08|5.48|7.07|5.47|0
1681273200000|2023-04-12 04:20:00|7.06|5.46|7.05|5.45|7.06|5.46|7.05|5.45|0
1681273500000|2023-04-12 04:25:00|7.06|5.46|7.06|5.46|7.06|5.46|7.05|5.45|0
1681273800000|2023-04-12 04:30:00|7.05|5.45|7.06|5.46|7.06|5.46|7.05|5.45|0
1681274100000|2023-04-12 04:35:00|7.05|5.45|7.05|5.45|7.05|5.45|7.05|5.45|0
1681274400000|2023-04-12 04:40:00|7.04|5.44|7.03|5.43|7.04|5.44|7.02|5.42|0
1681274700000|2023-04-12 04:45:00|7.04|5.44|7.05|5.45|7.06|5.46|7.04|5.44|0
1681275000000|2023-04-12 04:50:00|7.04|5.44|7.06|5.46|7.06|5.46|7.04|5.44|0
1681275300000|2023-04-12 04:55:00|7.05|5.45|7.05|5.45|7.05|5.45|7.05|5.45|0
1681275600000|2023-04-12 05:00:00|7.04|5.44|7.04|5.44|7.04|5.44|7.03|5.43|0
1681275900000|2023-04-12 05:05:00|7.03|5.43|7.03|5.43|7.03|5.43|7.03|5.43|0
1681276200000|2023-04-12 05:10:00|7.02|5.42|7.04|5.44|7.04|5.44|7.02|5.42|0
1681276500000|2023-04-12 05:15:00|7.05|5.45|7.04|5.44|7.06|5.46|7.04|5.44|0
1681276800000|2023-04-12 05:20:00|7.03|5.43|7.04|5.44|7.04|5.44|7.03|5.43|0
1681277100000|2023-04-12 05:25:00|7.03|5.43|7.05|5.45|7.05|5.45|7.03|5.43|0
1681277400000|2023-04-12 05:30:00|7.04|5.44|7.04|5.44|7.05|5.45|7.03|5.43|0
1681277700000|2023-04-12 05:35:00|7.03|5.43|7.02|5.42|7.04|5.44|7.02|5.42|0
1681278000000|2023-04-12 05:40:00|7.03|5.43|7.03|5.43|7.03|5.43|7.02|5.42|0
1681278300000|2023-04-12 05:45:00|7.02|5.42|7.01|5.41|7.03|5.43|7.01|5.41|0
1681278600000|2023-04-12 05:50:00|7.02|5.42|7.01|5.41|7.03|5.43|7|5.4|0
1681278900000|2023-04-12 05:55:00|7|5.4|7|5.4|7.01|5.41|7|5.4|0
1681279200000|2023-04-12 06:00:00|6.99|5.39|7.02|5.42|7.03|5.43|6.99|5.39|0
1681279500000|2023-04-12 06:05:00|6.82|5.62|6.85|5.65|6.85|5.65|6.82|5.62|0
1681279800000|2023-04-12 06:10:00|6.86|5.66|6.87|5.67|6.87|5.67|6.85|5.65|0
1681280100000|2023-04-12 06:15:00|6.88|5.68|6.89|5.69|6.9|5.7|6.87|5.67|0
1681280400000|2023-04-12 06:20:00|6.88|5.68|6.87|5.67|6.89|5.69|6.85|5.65|0
1681280700000|2023-04-12 06:25:00|6.86|5.66|6.94|5.74|6.94|5.74|6.86|5.66|0
1681281000000|2023-04-12 06:30:00|6.93|5.73|6.91|5.71|6.96|5.76|6.91|5.71|0
1681281300000|2023-04-12 06:35:00|6.9|5.7|6.93|5.73|6.93|5.73|6.9|5.7|0
1681281600000|2023-04-12 06:40:00|6.92|5.72|6.92|5.72|6.93|5.73|6.92|5.72|0
1681281900000|2023-04-12 06:45:00|6.93|5.73|6.89|5.69|6.93|5.73|6.88|5.68|0
1681282200000|2023-04-12 06:50:00|6.9|5.7|6.9|5.7|6.9|5.7|6.88|5.68|0
1681282500000|2023-04-12 06:55:00|6.91|5.71|6.89|5.69|6.91|5.71|6.89|5.69|0
1681282800000|2023-04-12 07:00:00|6.9|5.7|6.88|5.68|6.92|5.72|6.86|5.66|0
1681283100000|2023-04-12 07:05:00|6.89|5.69|6.89|5.69|6.9|5.7|6.86|5.66|0
1681283400000|2023-04-12 07:10:00|6.9|5.7|6.89|5.69|6.92|5.72|6.86|5.66|0
1681283700000|2023-04-12 07:15:00|6.88|5.68|6.86|5.66|6.88|5.68|6.83|5.63|0
1681284000000|2023-04-12 07:20:00|6.87|5.67|6.83|5.63|6.88|5.68|6.83|5.63|0
1681284300000|2023-04-12 07:25:00|6.82|5.62|6.85|5.65|6.87|5.67|6.82|5.62|0
1681284600000|2023-04-12 07:30:00|6.86|5.66|6.86|5.66|6.87|5.67|6.81|5.61|0
1681284900000|2023-04-12 07:35:00|6.84|5.64|6.88|5.68|6.89|5.69|6.84|5.64|0
1681285200000|2023-04-12 07:40:00|6.87|5.67|6.83|5.63|6.87|5.67|6.81|5.61|0
1681285500000|2023-04-12 07:45:00|6.82|5.62|6.79|5.59|6.82|5.62|6.78|5.58|0
1681285800000|2023-04-12 07:50:00|6.78|5.58|6.81|5.61|6.81|5.61|6.76|5.56|0
1681286100000|2023-04-12 07:55:00|6.8|5.6|6.79|5.59|6.81|5.61|6.78|5.58|0
1681286400000|2023-04-12 08:00:00|6.78|5.58|6.76|5.56|6.8|5.6|6.76|5.56|0
1681286700000|2023-04-12 08:05:00|6.75|5.55|6.7|5.5|6.76|5.56|6.7|5.5|0
1681287000000|2023-04-12 08:10:00|6.69|5.49|6.65|5.45|6.7|5.5|6.65|5.45|0
1681287300000|2023-04-12 08:15:00|6.64|5.44|6.67|5.47|6.69|5.49|6.62|5.42|0
1681287600000|2023-04-12 08:20:00|6.66|5.46|6.68|5.48|6.7|5.5|6.66|5.46|0
1681287900000|2023-04-12 08:25:00|6.69|5.49|6.82|5.62|6.82|5.62|6.68|5.48|0
1681288200000|2023-04-12 08:30:00|6.81|5.61|6.84|5.64|6.84|5.64|6.8|5.6|0
1681288500000|2023-04-12 08:35:00|6.85|5.65|6.85|5.65|6.86|5.66|6.82|5.62|0
1681288800000|2023-04-12 08:40:00|6.86|5.66|6.86|5.66|6.87|5.67|6.85|5.65|0
1681289100000|2023-04-12 08:45:00|6.87|5.67|6.86|5.66|6.87|5.67|6.86|5.66|0
1681289400000|2023-04-12 08:50:00|6.87|5.67|6.86|5.66|6.87|5.67|6.85|5.65|0
1681289700000|2023-04-12 08:55:00|6.85|5.65|6.86|5.66|6.89|5.69|6.85|5.65|0
1681290000000|2023-04-12 09:00:00|6.85|5.65|6.87|5.67|6.89|5.69|6.85|5.65|0
1681290300000|2023-04-12 09:05:00|6.86|5.66|6.84|5.64|6.88|5.68|6.83|5.63|0
1681290600000|2023-04-12 09:10:00|6.83|5.63|6.85|5.65|6.86|5.66|6.82|5.62|0
1681290900000|2023-04-12 09:15:00|6.86|5.66|6.88|5.68|6.89|5.69|6.85|5.65|0
1681291200000|2023-04-12 09:20:00|6.89|5.69|6.86|5.66|6.9|5.7|6.86|5.66|0
1681291500000|2023-04-12 09:25:00|6.85|5.65|6.82|5.62|6.86|5.66|6.82|5.62|0
1681291800000|2023-04-12 09:30:00|6.83|5.63|6.82|5.62|6.83|5.63|6.81|5.61|0
1681292100000|2023-04-12 09:35:00|6.81|5.61|6.82|5.62|6.83|5.63|6.81|5.61|0
1681292400000|2023-04-12 09:40:00|6.83|5.63|6.82|5.62|6.83|5.63|6.8|5.6|0
1681292700000|2023-04-12 09:45:00|6.81|5.61|6.82|5.62|6.82|5.62|6.8|5.6|0
1681293000000|2023-04-12 09:50:00|6.81|5.61|6.77|5.57|6.81|5.61|6.77|5.57|0
1681293300000|2023-04-12 09:55:00|6.75|5.55|6.74|5.54|6.76|5.56|6.72|5.52|0
1681293600000|2023-04-12 10:00:00|6.73|5.53|6.72|5.52|6.73|5.53|6.71|5.51|0
1681293900000|2023-04-12 10:05:00|6.73|5.53|6.68|5.48|6.74|5.54|6.68|5.48|0
1681294200000|2023-04-12 10:10:00|6.67|5.47|6.71|5.51|6.71|5.51|6.67|5.47|0
1681294500000|2023-04-12 10:15:00|6.72|5.52|6.73|5.53|6.74|5.54|6.72|5.52|0
1681294800000|2023-04-12 10:20:00|6.74|5.54|6.73|5.53|6.75|5.55|6.73|5.53|0
1681295100000|2023-04-12 10:25:00|6.74|5.54|6.73|5.53|6.75|5.55|6.73|5.53|0
1681295400000|2023-04-12 10:30:00|6.72|5.52|6.72|5.52|6.75|5.55|6.72|5.52|0
1681295700000|2023-04-12 10:35:00|6.73|5.53|6.74|5.54|6.74|5.54|6.72|5.52|0
1681296000000|2023-04-12 10:40:00|6.73|5.53|6.75|5.55|6.76|5.56|6.72|5.52|0
1681296300000|2023-04-12 10:45:00|6.76|5.56|6.76|5.56|6.76|5.56|6.75|5.55|0
1681296600000|2023-04-12 10:50:00|6.77|5.57|6.77|5.57|6.77|5.57|6.76|5.56|0
1681296900000|2023-04-12 10:55:00|6.78|5.58|6.78|5.58|6.79|5.59|6.76|5.56|0
1681297200000|2023-04-12 11:00:00|6.79|5.59|6.77|5.57|6.8|5.6|6.76|5.56|0
1681297500000|2023-04-12 11:05:00|6.76|5.56|6.77|5.57|6.78|5.58|6.76|5.56|0
1681297800000|2023-04-12 11:10:00|6.78|5.58|6.76|5.56|6.78|5.58|6.75|5.55|0
1681298100000|2023-04-12 11:15:00|6.75|5.55|6.8|5.6|6.8|5.6|6.74|5.54|0
1681298400000|2023-04-12 11:20:00|6.79|5.59|6.81|5.61|6.82|5.62|6.79|5.59|0
1681298700000|2023-04-12 11:25:00|6.82|5.62|6.8|5.6|6.82|5.62|6.78|5.58|0
1681299000000|2023-04-12 11:30:00|6.81|5.61|6.81|5.61|6.81|5.61|6.79|5.59|0
1681299300000|2023-04-12 11:35:00|6.8|5.6|6.8|5.6|6.81|5.61|6.79|5.59|0
1681299600000|2023-04-12 11:40:00|6.79|5.59|6.75|5.55|6.8|5.6|6.73|5.53|0
1681299900000|2023-04-12 11:45:00|6.74|5.54|6.73|5.53|6.76|5.56|6.73|5.53|0
1681300200000|2023-04-12 11:50:00|6.74|5.54|6.69|5.49|6.74|5.54|6.69|5.49|0
1681300500000|2023-04-12 11:55:00|6.7|5.5|6.67|5.47|6.7|5.5|6.67|5.47|0
1681300800000|2023-04-12 12:00:00|6.68|5.48|6.76|5.56|6.76|5.56|6.67|5.47|0
1681301100000|2023-04-12 12:05:00|6.77|5.57|6.8|5.6|6.81|5.61|6.77|5.57|0
1681301400000|2023-04-12 12:10:00|6.81|5.61|6.85|5.65|6.85|5.65|6.78|5.58|0
1681301700000|2023-04-12 12:15:00|6.84|5.64|6.85|5.65|6.87|5.67|6.84|5.64|0
1681302000000|2023-04-12 12:20:00|6.84|5.64|6.8|5.6|6.85|5.65|6.79|5.59|0
1681302300000|2023-04-12 12:25:00|6.81|5.61|7.18|5.31|7.18|5.68|6.78|5.31|0
1681302600000|2023-04-12 12:30:00|7.2|5.33|6.56|4.85|7.2|5.33|6.27|4.64|0
1681302900000|2023-04-12 12:35:00|6.53|4.83|6.63|4.9|6.67|4.93|6.41|4.74|0
1681303200000|2023-04-12 12:40:00|6.64|4.91|6.69|4.94|6.7|4.95|6.57|4.86|0
1681303500000|2023-04-12 12:45:00|6.67|4.93|6.82|5.04|6.87|5.08|6.66|4.93|0
1681303800000|2023-04-12 12:50:00|6.81|5.03|6.8|5.03|6.82|5.04|6.74|4.98|0
1681304100000|2023-04-12 12:55:00|6.79|5.02|6.91|5.11|6.91|5.11|6.68|4.94|0
1681304400000|2023-04-12 13:00:00|6.9|5.1|6.99|5.17|7|5.17|6.87|5.08|0
1681304700000|2023-04-12 13:05:00|6.98|5.16|6.97|5.16|7.06|5.22|6.96|5.14|0
1681305000000|2023-04-12 13:10:00|6.98|5.15|6.84|5.06|6.98|5.15|6.79|5.02|0
1681305300000|2023-04-12 13:15:00|6.85|5.07|6.92|5.11|6.96|5.14|6.83|5.05|0
1681305600000|2023-04-12 13:20:00|6.91|5.12|6.96|5.14|7|5.17|6.89|5.09|0
1681305900000|2023-04-12 13:25:00|6.97|5.15|6.97|5.15|7.05|5.21|6.95|5.13|0
1681306200000|2023-04-12 13:30:00|6.95|5.13|6.8|5.02|7.09|5.24|6.69|4.95|0
1681306500000|2023-04-12 13:35:00|6.81|5.04|6.8|5.03|6.85|5.06|6.68|4.94|0
1681306800000|2023-04-12 13:40:00|6.79|5.02|7|5.17|7.02|5.19|6.75|4.99|0
1681307100000|2023-04-12 13:45:00|6.98|5.16|7.16|5.29|7.32|5.41|6.95|5.14|0
1681307400000|2023-04-12 13:50:00|7.17|5.3|7.07|5.23|7.27|5.38|7.05|5.21|0
1681307700000|2023-04-12 13:55:00|7.05|5.21|7.11|5.25|7.13|5.27|6.99|5.17|0
1681308000000|2023-04-12 14:00:00|7.12|5.26|6.96|5.15|7.25|5.36|6.96|5.14|0
1681308300000|2023-04-12 14:05:00|6.98|5.14|6.94|5.13|7.04|5.21|6.88|5.09|0
1681308600000|2023-04-12 14:10:00|6.92|5.11|6.88|5.08|6.92|5.12|6.82|5.04|0
1681308900000|2023-04-12 14:15:00|6.85|5.06|6.96|5.14|6.98|5.16|6.78|5.01|0
1681309200000|2023-04-12 14:20:00|6.94|5.13|6.88|5.09|6.94|5.13|6.77|5.01|0
1681309500000|2023-04-12 14:25:00|6.9|5.1|6.86|5.07|7.06|5.22|6.83|5.04|0
1681309800000|2023-04-12 14:30:00|6.85|5.06|7.17|5.3|7.17|5.3|6.8|5.03|0
1681310100000|2023-04-12 14:35:00|7.2|5.32|6.74|5.54|7.21|5.58|6.63|5.05|0
1681310400000|2023-04-12 14:40:00|6.76|5.56|6.73|5.53|6.76|5.56|6.59|5.39|0
1681310700000|2023-04-12 14:45:00|6.74|5.54|6.67|5.47|6.77|5.57|6.61|5.41|0
1681311000000|2023-04-12 14:50:00|6.68|5.48|6.77|5.57|6.77|5.57|6.6|5.4|0
1681311300000|2023-04-12 14:55:00|6.76|5.56|6.94|5.74|6.97|5.77|6.76|5.56|0
1681311600000|2023-04-12 15:00:00|6.96|5.76|6.98|5.78|7.01|5.81|6.86|5.66|0
1681311900000|2023-04-12 15:05:00|7.01|5.81|7.11|5.91|7.14|5.94|6.93|5.73|0
1681312200000|2023-04-12 15:10:00|7.12|5.92|7.11|5.91|7.23|6.03|7.08|5.88|0
1681312500000|2023-04-12 15:15:00|7.1|5.9|7.07|5.87|7.11|5.91|7.01|5.81|0
1681312800000|2023-04-12 15:20:00|7.06|5.86|6.92|5.72|7.06|5.86|6.89|5.69|0
1681313100000|2023-04-12 15:25:00|6.91|5.71|6.84|5.64|6.92|5.72|6.83|5.63|0
1681313400000|2023-04-12 15:30:00|6.83|5.63|6.74|5.54|6.88|5.68|6.64|5.44|0
1681313700000|2023-04-12 15:35:00|6.75|5.55|6.77|5.57|6.79|5.59|6.71|5.51|0
1681314000000|2023-04-12 15:40:00|6.76|5.56|6.65|5.45|6.77|5.57|6.65|5.45|0
1681314300000|2023-04-12 15:45:00|6.64|5.44|6.56|5.36|6.66|5.46|6.53|5.33|0
1681314600000|2023-04-12 15:50:00|6.55|5.35|6.55|5.35|6.6|5.4|6.5|5.3|0
1681314900000|2023-04-12 15:55:00|6.54|5.34|6.49|5.29|6.56|5.36|6.45|5.25|0
1681315200000|2023-04-12 16:00:00|6.48|5.28|6.44|5.24|6.51|5.31|6.4|5.2|0
1681315500000|2023-04-12 16:05:00|6.43|5.23|6.43|5.23|6.69|5.49|6.39|5.19|0
1681315800000|2023-04-12 16:10:00|6.44|5.24|6.45|5.25|6.47|5.27|6.4|5.2|0
1681316100000|2023-04-12 16:15:00|6.44|5.24|6.46|5.26|6.5|5.3|6.41|5.21|0
1681316400000|2023-04-12 16:20:00|6.45|5.25|6.47|5.27|6.5|5.3|6.42|5.22|0
1681316700000|2023-04-12 16:25:00|6.46|5.26|6.44|5.24|6.47|5.27|6.38|5.18|0
1681317000000|2023-04-12 16:30:00|6.43|5.23|6.42|5.22|6.43|5.23|6.37|5.17|0
1681317300000|2023-04-12 16:35:00|6.43|5.23|6.41|5.21|6.45|5.25|6.39|5.19|0
1681317600000|2023-04-12 16:40:00|6.4|5.2|6.47|5.27|6.5|5.3|6.39|5.19|0
1681317900000|2023-04-12 16:45:00|6.48|5.28|6.4|5.2|6.49|5.29|6.35|5.15|0
1681318200000|2023-04-12 16:50:00|6.39|5.19|6.38|5.18|6.47|5.27|6.37|5.17|0
1681318500000|2023-04-12 16:55:00|6.37|5.17|6.34|5.14|6.46|5.26|6.31|5.11|0
1681318800000|2023-04-12 17:00:00|6.33|5.13|6.37|5.17|6.44|5.24|6.32|5.12|0
1681319100000|2023-04-12 17:05:00|6.38|5.18|6.29|5.09|6.38|5.18|6.27|5.07|0
1681319400000|2023-04-12 17:10:00|6.28|5.08|6.19|4.99|6.28|5.08|6.18|4.98|0
1681319700000|2023-04-12 17:15:00|6.18|4.98|6.37|5.17|6.46|5.26|6.12|4.92|0
1681320000000|2023-04-12 17:20:00|6.38|5.18|6.4|5.2|6.44|5.24|6.36|5.16|0
1681320300000|2023-04-12 17:25:00|6.41|5.21|6.36|5.16|6.41|5.21|6.32|5.12|0
1681320600000|2023-04-12 17:30:00|6.34|5.14|6.31|5.11|6.34|5.14|6.28|5.08|0
1681320900000|2023-04-12 17:35:00|6.32|5.12|6.42|5.22|6.44|5.24|6.3|5.1|0
1681321200000|2023-04-12 17:40:00|6.43|5.23|6.43|5.23|6.45|5.25|6.39|5.19|0
1681321500000|2023-04-12 17:45:00|6.44|5.24|6.45|5.25|6.49|5.29|6.42|5.22|0
1681321800000|2023-04-12 17:50:00|6.46|5.26|6.45|5.25|6.46|5.26|6.41|5.21|0
1681322100000|2023-04-12 17:55:00|6.46|5.26|6.44|5.24|6.46|5.26|6.42|5.22|0
1681322400000|2023-04-12 18:00:00|6.46|5.26|6.38|5.18|6.54|5.34|6.36|5.16|0
1681322700000|2023-04-12 18:05:00|6.39|5.19|6.5|5.3|6.54|5.34|6.32|5.12|0
1681323000000|2023-04-12 18:10:00|6.53|5.33|6.32|5.12|6.55|5.35|6.32|5.12|0
1681323300000|2023-04-12 18:15:00|6.3|5.1|6.31|5.11|6.35|5.15|6.28|5.08|0
1681323600000|2023-04-12 18:20:00|6.32|5.12|6.39|5.19|6.41|5.21|6.28|5.08|0
1681323900000|2023-04-12 18:25:00|6.4|5.2|6.77|5.57|6.82|5.62|6.39|5.19|0
1681324200000|2023-04-12 18:30:00|6.78|5.58|6.91|5.71|6.97|5.77|6.78|5.58|0
1681324500000|2023-04-12 18:35:00|6.92|5.72|6.98|5.78|7.01|5.81|6.88|5.68|0
1681324800000|2023-04-12 18:40:00|6.99|5.79|6.74|5.54|7.01|5.81|6.42|5.22|0
1681325100000|2023-04-12 18:45:00|6.75|5.55|6.94|5.74|6.94|5.74|6.7|5.5|0
1681325400000|2023-04-12 18:50:00|6.92|5.72|6.83|5.63|6.95|5.75|6.83|5.63|0
1681325700000|2023-04-12 18:55:00|6.84|5.64|6.82|5.62|6.86|5.66|6.75|5.55|0
1681326000000|2023-04-12 19:00:00|6.83|5.63|6.94|5.74|6.94|5.74|6.7|5.5|0
1681326300000|2023-04-12 19:05:00|6.93|5.73|6.89|5.69|6.93|5.73|6.85|5.65|0
1681326600000|2023-04-12 19:10:00|6.9|5.7|7.06|5.86|7.08|5.88|6.89|5.69|0
1681326900000|2023-04-12 19:15:00|7.07|5.87|7.14|5.94|7.18|5.98|7.07|5.87|0
1681327200000|2023-04-12 19:20:00|7.15|5.95|7.21|6.01|7.22|6.02|6.83|5.63|0
1681327500000|2023-04-12 19:25:00|7.2|6|7.28|6.08|7.31|6.11|7.18|5.98|0
1681327800000|2023-04-12 19:30:00|7.27|6.07|7.19|5.99|7.3|6.1|7.12|5.92|0
1681328100000|2023-04-12 19:35:00|7.2|6|7.09|5.89|7.2|6|7.08|5.88|0
1681328400000|2023-04-12 19:40:00|7.08|5.88|7.12|5.92|7.18|5.98|7.08|5.88|0
1681328700000|2023-04-12 19:45:00|7.13|5.93|7.22|6.02|7.24|6.04|7|5.8|0
1681329000000|2023-04-12 19:50:00|7.26|6.06|7.2|6|7.26|6.06|7.14|5.94|0
1681329300000|2023-04-12 19:55:00|7.23|6.03|7.13|5.93|7.3|6.1|7.13|5.93|0
1681329600000|2023-04-12 20:00:00|7.12|5.92|7.15|5.95|7.17|5.97|7.08|5.88|0
1681329900000|2023-04-12 20:05:00|7.14|5.94|7.16|5.96|7.17|5.97|7.14|5.94|0
1681330200000|2023-04-12 20:10:00|7.15|5.95|7.15|5.95|7.17|5.97|7.15|5.95|0
1681330500000|2023-04-12 20:15:00|7.35|5.75|7.41|5.81|7.41|5.81|7.35|5.75|0
1681330800000|2023-04-12 20:20:00|7.4|5.8|7.39|5.79|7.41|5.81|7.38|5.78|0
1681331100000|2023-04-12 20:25:00|7.4|5.8|7.4|5.8|7.41|5.81|7.37|5.77|0
1681331400000|2023-04-12 20:30:00|7.41|5.81|7.4|5.8|7.41|5.81|7.39|5.79|0
1681331700000|2023-04-12 20:35:00|7.41|5.81|7.39|5.79|7.41|5.81|7.38|5.78|0
1681332000000|2023-04-12 20:40:00|7.4|5.8|7.41|5.81|7.41|5.81|7.39|5.79|0
1681332300000|2023-04-12 20:45:00|7.4|5.8|7.41|5.81|7.41|5.81|7.38|5.78|0
1681332600000|2023-04-12 20:50:00|7.4|5.8|7.41|5.81|7.41|5.81|7.4|5.8|0
1681332900000|2023-04-12 20:55:00|7.4|5.8|7.39|5.79|7.41|5.81|7.38|5.78|0
1681333200000|2023-04-12 21:00:00|7.38|5.78|7.39|5.79|7.39|5.79|7.37|5.77|0
1681333500000|2023-04-12 21:05:00|7.38|5.78|7.38|5.78|7.38|5.78|7.38|5.78|0
1681333800000|2023-04-12 21:10:00|7.39|5.79|7.4|5.8|7.4|5.8|7.39|5.79|0
1681334100000|2023-04-12 21:15:00|7.41|5.81|7.42|5.82|7.42|5.82|7.4|5.8|0
1681334400000|2023-04-12 21:20:00|7.41|5.81|7.41|5.81|7.42|5.82|7.4|5.8|0
1681334700000|2023-04-12 21:25:00|7.4|5.8|7.4|5.8|7.41|5.81|7.4|5.8|0
1681335000000|2023-04-12 21:30:00|7.41|5.81|7.4|5.8|7.41|5.81|7.4|5.8|0
1681335600000|2023-04-12 21:40:00|7.39|5.79|7.4|5.8|7.4|5.8|7.39|5.79|0
1681335900000|2023-04-12 21:45:00|7.41|5.81|7.4|5.8|7.41|5.81|7.39|5.79|0
1681336200000|2023-04-12 21:50:00|7.39|5.79|7.4|5.8|7.4|5.8|7.39|5.79|0
1681336500000|2023-04-12 21:55:00|7.39|5.79|7.38|5.78|7.39|5.79|7.38|5.78|0
1681336800000|2023-04-12 22:00:00|7.37|5.77|7.41|5.81|7.41|5.81|7.36|5.76|0
1681337100000|2023-04-12 22:05:00|7.4|5.8|7.42|5.82|7.44|5.84|7.4|5.8|0
1681337400000|2023-04-12 22:10:00|7.43|5.83|7.41|5.81|7.44|5.84|7.4|5.8|0
1681337700000|2023-04-12 22:15:00|7.4|5.8|7.43|5.83|7.43|5.83|7.4|5.8|0
1681338600000|2023-04-12 22:30:00|7.44|5.84|7.45|5.85|7.46|5.86|7.44|5.84|0
1681338900000|2023-04-12 22:35:00|7.44|5.84|7.45|5.85|7.45|5.85|7.44|5.84|0
1681339200000|2023-04-12 22:40:00|7.46|5.86|7.51|5.91|7.51|5.91|7.46|5.86|0
1681339500000|2023-04-12 22:45:00|7.52|5.92|7.53|5.93|7.54|5.94|7.51|5.91|0
1681339800000|2023-04-12 22:50:00|7.52|5.92|7.52|5.92|7.54|5.94|7.5|5.9|0
1681340100000|2023-04-12 22:55:00|7.53|5.93|7.51|5.91|7.53|5.93|7.51|5.91|0
1681340400000|2023-04-12 23:00:00|7.5|5.9|7.47|5.87|7.51|5.91|7.46|5.86|0
1681340700000|2023-04-12 23:05:00|7.48|5.88|7.52|5.92|7.52|5.92|7.47|5.87|0
1681341000000|2023-04-12 23:10:00|7.51|5.91|7.49|5.89|7.52|5.92|7.47|5.87|0
1681341300000|2023-04-12 23:15:00|7.48|5.88|7.51|5.91|7.51|5.91|7.48|5.88|0
1681341600000|2023-04-12 23:20:00|7.5|5.9|7.45|5.85|7.5|5.9|7.44|5.84|0
1681341900000|2023-04-12 23:25:00|7.46|5.86|7.47|5.87|7.47|5.87|7.45|5.85|0
1681342200000|2023-04-12 23:30:00|7.46|5.86|7.48|5.88|7.48|5.88|7.43|5.83|0
1681342500000|2023-04-12 23:35:00|7.47|5.87|7.49|5.89|7.49|5.89|7.46|5.86|0
1681342800000|2023-04-12 23:40:00|7.5|5.9|7.49|5.89|7.52|5.92|7.48|5.88|0
1681343100000|2023-04-12 23:45:00|7.5|5.9|7.48|5.88|7.51|5.91|7.48|5.88|0
1681343400000|2023-04-12 23:50:00|7.49|5.89|7.48|5.88|7.49|5.89|7.48|5.88|0
1681343700000|2023-04-12 23:55:00|7.49|5.89|7.53|5.93|7.56|5.96|7.48|5.88|0
1681344000000|2023-04-13 00:00:00|7.52|5.92|7.51|5.91|7.54|5.94|7.51|5.91|0
1681344300000|2023-04-13 00:05:00|7.5|5.9|7.48|5.88|7.51|5.91|7.47|5.87|0
1681344600000|2023-04-13 00:10:00|7.47|5.87|7.47|5.87|7.49|5.89|7.47|5.87|0
1681344900000|2023-04-13 00:15:00|7.48|5.88|7.48|5.88|7.51|5.91|7.47|5.87|0
1681345200000|2023-04-13 00:20:00|7.49|5.89|7.46|5.86|7.49|5.89|7.46|5.86|0
1681345500000|2023-04-13 00:25:00|7.45|5.85|7.45|5.85|7.45|5.85|7.44|5.84|0
1681345800000|2023-04-13 00:30:00|7.44|5.84|7.42|5.82|7.44|5.84|7.42|5.82|0
1681346100000|2023-04-13 00:35:00|7.4|5.8|7.37|5.77|7.42|5.82|7.37|5.77|0
1681346400000|2023-04-13 00:40:00|7.36|5.76|7.39|5.79|7.4|5.8|7.35|5.75|0
1681346700000|2023-04-13 00:45:00|7.4|5.8|7.4|5.8|7.42|5.82|7.39|5.79|0
1681347000000|2023-04-13 00:50:00|7.41|5.81|7.41|5.81|7.44|5.84|7.4|5.8|0
1681347300000|2023-04-13 00:55:00|7.4|5.8|7.36|5.76|7.4|5.8|7.36|5.76|0
1681347600000|2023-04-13 01:00:00|7.35|5.75|7.36|5.76|7.36|5.76|7.33|5.73|0
1681347900000|2023-04-13 01:05:00|7.35|5.75|7.38|5.78|7.39|5.79|7.34|5.74|0
1681348200000|2023-04-13 01:10:00|7.37|5.77|7.38|5.78|7.39|5.79|7.36|5.76|0
1681348500000|2023-04-13 01:15:00|7.39|5.79|7.39|5.79|7.41|5.81|7.38|5.78|0
1681348800000|2023-04-13 01:20:00|7.38|5.78|7.38|5.78|7.4|5.8|7.38|5.78|0
1681349100000|2023-04-13 01:25:00|7.37|5.77|7.37|5.77|7.38|5.78|7.36|5.76|0
1681349400000|2023-04-13 01:30:00|7.38|5.78|7.36|5.76|7.39|5.79|7.35|5.75|0
1681349700000|2023-04-13 01:35:00|7.37|5.77|7.32|5.72|7.4|5.8|7.3|5.7|0
1681350000000|2023-04-13 01:40:00|7.31|5.71|7.32|5.72|7.33|5.73|7.3|5.7|0
1681350300000|2023-04-13 01:45:00|7.31|5.71|7.33|5.73|7.33|5.73|7.31|5.71|0
1681350600000|2023-04-13 01:50:00|7.32|5.72|7.29|5.69|7.32|5.72|7.29|5.69|0
1681350900000|2023-04-13 01:55:00|7.28|5.68|7.29|5.69|7.31|5.71|7.28|5.68|0
1681351200000|2023-04-13 02:00:00|7.28|5.68|7.28|5.68|7.29|5.69|7.28|5.68|0
1681351500000|2023-04-13 02:05:00|7.29|5.69|7.25|5.65|7.29|5.69|7.25|5.65|0
1681351800000|2023-04-13 02:10:00|7.24|5.64|7.22|5.62|7.25|5.65|7.22|5.62|0
1681352100000|2023-04-13 02:15:00|7.23|5.63|7.24|5.64|7.25|5.65|7.23|5.63|0
1681352400000|2023-04-13 02:20:00|7.23|5.63|7.21|5.61|7.24|5.64|7.21|5.61|0
1681352700000|2023-04-13 02:25:00|7.22|5.62|7.2|5.6|7.22|5.62|7.19|5.59|0
1681353000000|2023-04-13 02:30:00|7.19|5.59|7.22|5.62|7.22|5.62|7.19|5.59|0
1681353300000|2023-04-13 02:35:00|7.21|5.61|7.18|5.58|7.22|5.62|7.17|5.57|0
1681353600000|2023-04-13 02:40:00|7.17|5.57|7.19|5.59|7.2|5.6|7.17|5.57|0
1681353900000|2023-04-13 02:45:00|7.2|5.6|7.19|5.59|7.2|5.6|7.18|5.58|0
1681354200000|2023-04-13 02:50:00|7.2|5.6|7.21|5.61|7.22|5.62|7.19|5.59|0
1681354500000|2023-04-13 02:55:00|7.22|5.62|7.21|5.61|7.22|5.62|7.2|5.6|0
1681354800000|2023-04-13 03:00:00|7.2|5.6|7.2|5.6|7.21|5.61|7.19|5.59|0
1681355100000|2023-04-13 03:05:00|7.19|5.59|7.21|5.61|7.21|5.61|7.19|5.59|0
1681355400000|2023-04-13 03:10:00|7.2|5.6|7.16|5.56|7.2|5.6|7.15|5.55|0
1681355700000|2023-04-13 03:15:00|7.15|5.55|7.18|5.58|7.19|5.59|7.15|5.55|0
1681356000000|2023-04-13 03:20:00|7.17|5.57|7.15|5.55|7.18|5.58|7.15|5.55|0
1681356300000|2023-04-13 03:25:00|7.14|5.54|7.16|5.56|7.17|5.57|7.14|5.54|0
1681356600000|2023-04-13 03:30:00|7.17|5.57|7.16|5.56|7.17|5.57|7.16|5.56|0
1681356900000|2023-04-13 03:35:00|7.17|5.57|7.16|5.56|7.17|5.57|7.16|5.56|0
1681357200000|2023-04-13 03:40:00|7.17|5.57|7.16|5.56|7.17|5.57|7.16|5.56|0
1681357500000|2023-04-13 03:45:00|7.17|5.57|7.18|5.58|7.18|5.58|7.17|5.57|0
1681357800000|2023-04-13 03:50:00|7.17|5.57|7.17|5.57|7.17|5.57|7.17|5.57|0
1681358100000|2023-04-13 03:55:00|7.16|5.56|7.17|5.57|7.17|5.57|7.16|5.56|0
1681358400000|2023-04-13 04:00:00|7.16|5.56|7.17|5.57|7.17|5.57|7.16|5.56|0
1681358700000|2023-04-13 04:05:00|7.18|5.58|7.16|5.56|7.18|5.58|7.15|5.55|0
1681359000000|2023-04-13 04:10:00|7.15|5.55|7.15|5.55|7.16|5.56|7.13|5.53|0
1681359300000|2023-04-13 04:15:00|7.16|5.56|7.14|5.54|7.16|5.56|7.14|5.54|0
1681359600000|2023-04-13 04:20:00|7.15|5.55|7.15|5.55|7.16|5.56|7.15|5.55|0
1681359900000|2023-04-13 04:25:00|7.16|5.56|7.15|5.55|7.16|5.56|7.15|5.55|0
1681360200000|2023-04-13 04:30:00|7.14|5.54|7.13|5.53|7.14|5.54|7.12|5.52|0
1681360500000|2023-04-13 04:35:00|7.14|5.54|7.14|5.54|7.15|5.55|7.13|5.53|0
1681360800000|2023-04-13 04:40:00|7.15|5.55|7.14|5.54|7.15|5.55|7.14|5.54|0
1681361100000|2023-04-13 04:45:00|7.13|5.53|7.13|5.53|7.13|5.53|7.12|5.52|0
1681361400000|2023-04-13 04:50:00|7.14|5.54|7.13|5.53|7.14|5.54|7.13|5.53|0
1681361700000|2023-04-13 04:55:00|7.12|5.52|7.11|5.51|7.13|5.53|7.11|5.51|0
1681362000000|2023-04-13 05:00:00|7.1|5.5|7.11|5.51|7.12|5.52|7.1|5.5|0
1681362300000|2023-04-13 05:05:00|7.12|5.52|7.09|5.49|7.12|5.52|7.09|5.49|0
1681362600000|2023-04-13 05:10:00|7.07|5.47|7.11|5.51|7.11|5.51|7.07|5.47|0
1681362900000|2023-04-13 05:15:00|7.1|5.5|7.11|5.51|7.12|5.52|7.1|5.5|0
1681363200000|2023-04-13 05:20:00|7.1|5.5|7.11|5.51|7.11|5.51|7.09|5.49|0
1681363500000|2023-04-13 05:25:00|7.12|5.52|7.13|5.53|7.14|5.54|7.11|5.51|0
1681363800000|2023-04-13 05:30:00|7.14|5.54|7.13|5.53|7.14|5.54|7.13|5.53|0
1681364100000|2023-04-13 05:35:00|7.14|5.54|7.15|5.55|7.16|5.56|7.13|5.53|0
1681364400000|2023-04-13 05:40:00|7.16|5.56|7.15|5.55|7.16|5.56|7.14|5.54|0
1681364700000|2023-04-13 05:45:00|7.14|5.54|7.16|5.56|7.16|5.56|7.14|5.54|0
1681365000000|2023-04-13 05:50:00|7.17|5.57|7.14|5.54|7.18|5.58|7.14|5.54|0
1681365300000|2023-04-13 05:55:00|7.15|5.55|7.13|5.53|7.15|5.55|7.13|5.53|0
1681365600000|2023-04-13 06:00:00|7.12|5.52|7.11|5.51|7.15|5.55|7.06|5.46|0
1681365900000|2023-04-13 06:05:00|6.91|5.71|6.9|5.7|6.92|5.72|6.89|5.69|0
1681366200000|2023-04-13 06:10:00|6.89|5.69|6.89|5.69|6.92|5.72|6.88|5.68|0
1681366500000|2023-04-13 06:15:00|6.88|5.68|6.87|5.67|6.89|5.69|6.85|5.65|0
1681366800000|2023-04-13 06:20:00|6.86|5.66|6.89|5.69|6.9|5.7|6.86|5.66|0
1681367100000|2023-04-13 06:25:00|6.9|5.7|6.88|5.68|6.9|5.7|6.88|5.68|0
1681367400000|2023-04-13 06:30:00|6.87|5.67|6.85|5.65|6.87|5.67|6.83|5.63|0
1681367700000|2023-04-13 06:35:00|6.86|5.66|6.86|5.66|6.86|5.66|6.85|5.65|0
1681368000000|2023-04-13 06:40:00|6.85|5.65|6.83|5.63|6.85|5.65|6.83|5.63|0
1681368300000|2023-04-13 06:45:00|6.82|5.62|6.76|5.56|6.82|5.62|6.76|5.56|0
1681368600000|2023-04-13 06:50:00|6.77|5.57|6.74|5.54|6.77|5.57|6.72|5.52|0
1681368900000|2023-04-13 06:55:00|6.75|5.55|6.83|5.63|7.05|5.85|6.73|5.53|0
1681369200000|2023-04-13 07:00:00|6.82|5.62|6.86|5.66|6.88|5.68|6.82|5.62|0
1681369500000|2023-04-13 07:05:00|6.85|5.65|6.81|5.61|6.86|5.66|6.8|5.6|0
1681369800000|2023-04-13 07:10:00|6.8|5.6|6.81|5.61|6.85|5.65|6.8|5.6|0
1681370100000|2023-04-13 07:15:00|6.79|5.59|6.8|5.6|6.85|5.65|6.78|5.58|0
1681370400000|2023-04-13 07:20:00|6.79|5.59|6.82|5.62|6.84|5.64|6.78|5.58|0
1681370700000|2023-04-13 07:25:00|6.83|5.63|6.77|5.57|6.83|5.63|6.75|5.55|0
1681371000000|2023-04-13 07:30:00|6.76|5.56|6.75|5.55|6.78|5.58|6.73|5.53|0
1681371300000|2023-04-13 07:35:00|6.74|5.54|6.79|5.59|6.8|5.6|6.73|5.53|0
1681371600000|2023-04-13 07:40:00|6.77|5.57|6.82|5.62|6.83|5.63|6.77|5.57|0
1681371900000|2023-04-13 07:45:00|6.81|5.61|6.83|5.63|6.83|5.63|6.78|5.58|0
1681372200000|2023-04-13 07:50:00|6.82|5.62|6.86|5.66|6.86|5.66|6.81|5.61|0
1681372500000|2023-04-13 07:55:00|6.85|5.65|6.85|5.65|6.86|5.66|6.82|5.62|0
1681372800000|2023-04-13 08:00:00|6.86|5.66|6.76|5.56|6.86|5.66|6.75|5.55|0
1681373100000|2023-04-13 08:05:00|6.75|5.55|6.83|5.63|6.83|5.63|6.74|5.54|0
1681373400000|2023-04-13 08:10:00|6.82|5.62|6.88|5.68|6.88|5.68|6.81|5.61|0
1681373700000|2023-04-13 08:15:00|6.87|5.67|6.91|5.71|6.92|5.72|6.87|5.67|0
1681374000000|2023-04-13 08:20:00|6.9|5.7|6.92|5.72|6.94|5.74|6.89|5.69|0
1681374300000|2023-04-13 08:25:00|6.91|5.71|6.91|5.71|6.94|5.74|6.87|5.67|0
1681374600000|2023-04-13 08:30:00|6.92|5.72|6.91|5.71|6.92|5.72|6.89|5.69|0
1681374900000|2023-04-13 08:35:00|6.92|5.72|6.89|5.69|6.94|5.74|6.87|5.67|0
1681375200000|2023-04-13 08:40:00|6.9|5.7|6.91|5.71|6.93|5.73|6.88|5.68|0
1681375500000|2023-04-13 08:45:00|6.9|5.7|6.92|5.72|6.93|5.73|6.9|5.7|0
1681375800000|2023-04-13 08:50:00|6.93|5.73|6.9|5.7|6.93|5.73|6.89|5.69|0
1681376100000|2023-04-13 08:55:00|6.92|5.72|6.92|5.72|6.96|5.76|6.9|5.7|0
1681376400000|2023-04-13 09:00:00|6.93|5.73|6.94|5.74|6.96|5.76|6.93|5.73|0
1681376700000|2023-04-13 09:05:00|6.95|5.75|6.81|5.61|6.96|5.76|6.8|5.6|0
1681377000000|2023-04-13 09:10:00|6.8|5.6|6.85|5.65|6.92|5.72|6.8|5.6|0
1681377300000|2023-04-13 09:15:00|6.86|5.66|6.79|5.59|6.87|5.67|6.79|5.59|0
1681377600000|2023-04-13 09:20:00|6.78|5.58|6.72|5.52|6.78|5.58|6.7|5.5|0
1681377900000|2023-04-13 09:25:00|6.73|5.53|6.76|5.56|6.76|5.56|6.72|5.52|0
1681378200000|2023-04-13 09:30:00|6.75|5.55|6.8|5.6|6.8|5.6|6.74|5.54|0
1681378500000|2023-04-13 09:35:00|6.79|5.59|6.82|5.62|6.94|5.74|6.78|5.58|0
1681378800000|2023-04-13 09:40:00|6.83|5.63|6.85|5.65|6.86|5.66|6.81|5.61|0
1681379100000|2023-04-13 09:45:00|6.86|5.66|6.85|5.65|6.86|5.66|6.84|5.64|0
1681379400000|2023-04-13 09:50:00|6.86|5.66|6.84|5.64|6.86|5.66|6.84|5.64|0
1681379700000|2023-04-13 09:55:00|6.83|5.63|6.82|5.62|6.83|5.63|6.8|5.6|0
1681380000000|2023-04-13 10:00:00|6.83|5.63|6.85|5.65|6.85|5.65|6.82|5.62|0
1681380300000|2023-04-13 10:05:00|6.84|5.64|6.87|5.67|6.87|5.67|6.83|5.63|0
1681380600000|2023-04-13 10:10:00|6.88|5.68|6.95|5.75|6.95|5.75|6.87|5.67|0
1681380900000|2023-04-13 10:15:00|6.94|5.74|6.98|5.78|6.98|5.78|6.94|5.74|0
1681381200000|2023-04-13 10:20:00|7|5.8|7|5.8|7.01|5.81|6.97|5.77|0
1681381500000|2023-04-13 10:25:00|7.01|5.81|6.98|5.78|7.02|5.82|6.97|5.77|0
1681381800000|2023-04-13 10:30:00|6.97|5.77|6.96|5.76|6.98|5.78|6.94|5.74|0
1681382100000|2023-04-13 10:35:00|6.97|5.77|6.95|5.75|6.99|5.79|6.95|5.75|0
1681382400000|2023-04-13 10:40:00|6.94|5.74|6.95|5.75|6.96|5.76|6.93|5.73|0
1681382700000|2023-04-13 10:45:00|6.94|5.74|6.95|5.75|6.95|5.75|6.93|5.73|0
1681383000000|2023-04-13 10:50:00|6.96|5.76|6.98|5.78|6.99|5.79|6.95|5.75|0
1681383300000|2023-04-13 10:55:00|6.99|5.79|6.94|5.74|6.99|5.79|6.93|5.73|0
1681383600000|2023-04-13 11:00:00|6.93|5.73|6.94|5.74|6.94|5.74|6.93|5.73|0
1681383900000|2023-04-13 11:05:00|6.93|5.73|6.93|5.73|6.97|5.77|6.93|5.73|0
1681384200000|2023-04-13 11:10:00|6.92|5.72|6.88|5.68|6.94|5.74|6.88|5.68|0
1681384500000|2023-04-13 11:15:00|6.87|5.67|6.88|5.68|6.88|5.68|6.85|5.65|0
1681384800000|2023-04-13 11:20:00|6.9|5.7|6.92|5.72|6.93|5.73|6.81|5.61|0
1681385100000|2023-04-13 11:25:00|6.93|5.73|6.92|5.72|6.93|5.73|6.89|5.69|0
1681385400000|2023-04-13 11:30:00|6.93|5.73|6.87|5.67|6.93|5.73|6.85|5.65|0
1681385700000|2023-04-13 11:35:00|6.86|5.66|6.91|5.71|6.91|5.71|6.86|5.66|0
1681386000000|2023-04-13 11:40:00|6.92|5.72|6.95|5.75|6.95|5.75|6.91|5.71|0
1681386300000|2023-04-13 11:45:00|6.96|5.76|6.82|5.62|6.97|5.77|6.81|5.61|0
1681386600000|2023-04-13 11:50:00|6.83|5.63|6.83|5.63|6.84|5.64|6.79|5.59|0
1681386900000|2023-04-13 11:55:00|6.85|5.65|6.91|5.71|6.93|5.73|6.85|5.65|0
1681387200000|2023-04-13 12:00:00|6.9|5.7|6.91|5.71|6.95|5.75|6.9|5.7|0
1681387500000|2023-04-13 12:05:00|6.92|5.72|6.84|5.64|6.92|5.72|6.83|5.63|0
1681387800000|2023-04-13 12:10:00|6.83|5.63|6.86|5.66|6.87|5.67|6.83|5.63|0
1681388100000|2023-04-13 12:15:00|6.87|5.67|6.81|5.61|6.87|5.67|6.8|5.6|0
1681388400000|2023-04-13 12:20:00|6.8|5.6|6.78|5.58|6.81|5.61|6.78|5.58|0
1681388700000|2023-04-13 12:25:00|6.79|5.59|6.76|5.56|6.8|5.6|6.76|5.56|0
1681389000000|2023-04-13 12:30:00|6.84|5.64|6.81|5.61|6.86|5.66|6.45|5.25|0
1681389300000|2023-04-13 12:35:00|6.82|5.62|6.88|5.68|6.91|5.71|6.78|5.58|0
1681389600000|2023-04-13 12:40:00|6.89|5.69|6.79|5.59|6.89|5.69|6.78|5.58|0
1681389900000|2023-04-13 12:45:00|6.8|5.6|6.68|5.48|6.8|5.6|6.62|5.42|0
1681390200000|2023-04-13 12:50:00|6.69|5.49|6.67|5.47|6.77|5.57|6.65|5.45|0
1681390500000|2023-04-13 12:55:00|6.65|5.45|6.68|5.48|6.74|5.54|6.63|5.43|0
1681390800000|2023-04-13 13:00:00|6.67|5.47|6.44|5.24|6.71|5.51|6.44|5.24|0
1681391100000|2023-04-13 13:05:00|6.45|5.25|6.44|5.24|6.49|5.29|6.42|5.22|0
1681391400000|2023-04-13 13:10:00|6.45|5.25|6.51|5.31|6.53|5.33|6.45|5.25|0
1681391700000|2023-04-13 13:15:00|6.52|5.32|6.55|5.35|6.56|5.36|6.52|5.32|0
1681392000000|2023-04-13 13:20:00|6.54|5.34|6.58|5.38|6.58|5.38|6.52|5.32|0
1681392300000|2023-04-13 13:25:00|6.57|5.37|6.54|5.34|6.59|5.39|6.52|5.32|0
1681392600000|2023-04-13 13:30:00|6.55|5.35|6.52|5.32|6.58|5.38|6.49|5.29|0
1681392900000|2023-04-13 13:35:00|6.51|5.31|6.58|5.38|6.69|5.49|6.5|5.3|0
1681393200000|2023-04-13 13:40:00|6.56|5.36|6.57|5.37|6.65|5.45|6.49|5.29|0
1681393500000|2023-04-13 13:45:00|6.53|5.33|6.51|5.31|6.6|5.4|6.5|5.3|0
1681393800000|2023-04-13 13:50:00|6.5|5.3|6.59|5.39|6.65|5.45|6.47|5.27|0
1681394100000|2023-04-13 13:55:00|6.6|5.4|6.57|5.37|6.68|5.48|6.51|5.31|0
1681394400000|2023-04-13 14:00:00|6.56|5.36|6.52|5.32|6.62|5.42|6.52|5.32|0
1681394700000|2023-04-13 14:05:00|6.51|5.31|6.42|5.22|6.51|5.31|6.38|5.18|0
1681395000000|2023-04-13 14:10:00|6.41|5.21|6.15|4.95|6.45|5.25|6.13|4.93|0
1681395300000|2023-04-13 14:15:00|6.14|4.94|6.03|4.83|6.14|4.94|6.01|4.81|0
1681395600000|2023-04-13 14:20:00|6.04|4.84|6.05|4.85|6.12|4.92|6.03|4.83|0
1681395900000|2023-04-13 14:25:00|6.04|4.84|6.03|4.83|6.08|4.88|5.99|4.79|0
1681396200000|2023-04-13 14:30:00|6.01|4.81|6.01|4.81|6.15|4.95|5.99|4.79|0
1681396500000|2023-04-13 14:35:00|6|4.8|6.08|4.88|6.08|4.88|6|4.8|0
1681396800000|2023-04-13 14:40:00|6.09|4.89|6.13|4.93|6.18|4.98|6.09|4.89|0
1681397100000|2023-04-13 14:45:00|6.12|4.92|6.14|4.94|6.18|4.98|6.11|4.91|0
1681397400000|2023-04-13 14:50:00|6.13|4.93|6.05|4.85|6.13|4.93|6.02|4.82|0
1681397700000|2023-04-13 14:55:00|6.04|4.84|6.14|4.94|6.15|4.95|6.03|4.83|0
1681398000000|2023-04-13 15:00:00|6.12|4.92|6.03|4.83|6.12|4.92|6.01|4.81|0
1681398300000|2023-04-13 15:05:00|6.02|4.82|6.04|4.84|6.08|4.88|5.99|4.79|0
1681398600000|2023-04-13 15:10:00|6.05|4.85|6.07|4.87|6.11|4.91|6.03|4.83|0
1681398900000|2023-04-13 15:15:00|6.06|4.86|6.09|4.89|6.11|4.91|6.06|4.86|0
1681399200000|2023-04-13 15:20:00|6.08|4.88|6.04|4.84|6.09|4.89|6.02|4.82|0
1681399500000|2023-04-13 15:25:00|6.03|4.83|5.99|4.79|6.06|4.86|5.99|4.79|0
1681399800000|2023-04-13 15:30:00|6|4.8|6.04|4.84|6.04|4.84|5.98|4.78|0
1681400100000|2023-04-13 15:35:00|6.03|4.83|5.97|4.77|6.03|4.83|5.94|4.74|0
1681400400000|2023-04-13 15:40:00|5.96|4.76|5.97|4.77|5.98|4.78|5.92|4.72|0
1681400700000|2023-04-13 15:45:00|5.96|4.76|6.01|4.81|6.02|4.82|5.95|4.75|0
1681401000000|2023-04-13 15:50:00|6.02|4.82|6.08|4.88|6.1|4.9|6.02|4.82|0
1681401300000|2023-04-13 15:55:00|6.09|4.89|5.95|4.75|6.1|4.9|5.93|4.73|0
1681401600000|2023-04-13 16:00:00|5.93|4.73|5.93|4.73|5.95|4.75|5.9|4.7|0
1681401900000|2023-04-13 16:05:00|5.92|4.72|5.93|4.73|5.94|4.74|5.85|4.65|0
1681402200000|2023-04-13 16:10:00|5.94|4.74|5.93|4.73|5.95|4.75|5.89|4.69|0
1681402500000|2023-04-13 16:15:00|5.94|4.74|5.86|4.66|5.94|4.74|5.84|4.64|0
1681402800000|2023-04-13 16:20:00|5.87|4.67|5.83|4.63|5.87|4.67|5.81|4.61|0
1681403100000|2023-04-13 16:25:00|5.84|4.64|5.82|4.62|5.87|4.67|5.81|4.61|0
1681403400000|2023-04-13 16:30:00|5.81|4.61|5.83|4.63|5.85|4.65|5.81|4.61|0
1681403700000|2023-04-13 16:35:00|5.82|4.62|5.84|4.64|5.87|4.67|5.82|4.62|0
1681404000000|2023-04-13 16:40:00|5.83|4.63|5.85|4.65|5.88|4.68|5.83|4.63|0
1681404300000|2023-04-13 16:45:00|6.08|4.88|6.08|4.88|6.11|4.91|6.07|4.87|0
1681404600000|2023-04-13 16:50:00|6.07|4.87|6.09|4.89|6.1|4.9|6.05|4.85|0
1681404900000|2023-04-13 16:55:00|6.08|4.88|6.05|4.85|6.1|4.9|6.03|4.83|0
1681405200000|2023-04-13 17:00:00|5.95|4.75|6.28|5.08|6.37|5.17|5.95|4.75|0
1681405500000|2023-04-13 17:05:00|6.29|5.09|6.24|5.04|7.01|5.81|5.94|4.74|0
1681405800000|2023-04-13 17:10:00|6.23|5.03|5.38|4.18|6.86|5.66|5.01|3.81|0
1681406100000|2023-04-13 17:15:00|5.39|4.19|5.36|4.16|5.39|4.19|5.34|4.14|0
1681406400000|2023-04-13 17:20:00|5.35|4.15|5.36|4.16|5.39|4.19|5.33|4.13|0
1681406700000|2023-04-13 17:25:00|5.35|4.15|5.38|4.18|5.39|4.19|5.35|4.15|0
1681407000000|2023-04-13 17:30:00|5.37|4.17|5.38|4.18|5.41|4.21|5.36|4.16|0
1681407300000|2023-04-13 17:35:00|5.39|4.19|5.33|4.13|5.4|4.2|5.33|4.13|0
1681407600000|2023-04-13 17:40:00|5.34|4.14|5.25|4.05|5.34|4.14|5.23|4.03|0
1681407900000|2023-04-13 17:45:00|5.24|4.04|5.23|4.03|5.25|4.05|5.22|4.02|0
1681408200000|2023-04-13 17:50:00|5.22|4.02|5.19|3.99|5.24|4.04|5.17|3.97|0
1681408500000|2023-04-13 17:55:00|5.2|4|5.2|4|5.22|4.02|5.18|3.98|0
1681408800000|2023-04-13 18:00:00|5.19|3.99|5.46|4.26|5.47|4.27|5.15|3.95|0
1681409100000|2023-04-13 18:05:00|5.45|4.25|5.42|4.22|5.45|4.25|5.42|4.22|0
1681409400000|2023-04-13 18:10:00|5.43|4.23|5.39|4.19|5.43|4.23|5.37|4.17|0
1681409700000|2023-04-13 18:15:00|5.38|4.18|5.33|4.13|5.38|4.18|5.31|4.11|0
1681410000000|2023-04-13 18:20:00|5.34|4.14|5.36|4.16|5.38|4.18|5.32|4.12|0
1681410300000|2023-04-13 18:25:00|5.35|4.15|5.38|4.18|5.38|4.18|5.35|4.15|0
1681410600000|2023-04-13 18:30:00|5.37|4.17|5.39|4.19|5.39|4.19|5.35|4.15|0
1681410900000|2023-04-13 18:35:00|5.4|4.2|5.37|4.17|5.42|4.22|5.34|4.14|0
1681411200000|2023-04-13 18:40:00|5.38|4.18|5.31|4.11|5.39|4.19|5.31|4.11|0
1681411500000|2023-04-13 18:45:00|5.32|4.12|5.33|4.13|5.42|4.22|5.3|4.1|0
1681411800000|2023-04-13 18:50:00|5.32|4.12|5.3|4.1|5.36|4.16|5.3|4.1|0
1681412100000|2023-04-13 18:55:00|5.29|4.09|5.28|4.08|5.31|4.11|5.26|4.06|0
1681412400000|2023-04-13 19:00:00|5.26|4.06|5.27|4.07|5.3|4.1|5.25|4.05|0
1681412700000|2023-04-13 19:05:00|5.26|4.06|5.28|4.08|5.32|4.12|5.25|4.05|0
1681413000000|2023-04-13 19:10:00|5.27|4.07|5.32|4.12|5.32|4.12|5.26|4.06|0
1681413300000|2023-04-13 19:15:00|5.33|4.13|5.2|4|5.35|4.15|5.2|4|0
1681413600000|2023-04-13 19:20:00|5.42|4.22|5.5|4.3|5.52|4.32|5.41|4.21|0
1681413900000|2023-04-13 19:25:00|5.51|4.31|5.47|4.27|5.53|4.33|5.47|4.27|0
1681414200000|2023-04-13 19:30:00|5.48|4.28|5.52|4.32|5.55|4.35|5.48|4.28|0
1681414500000|2023-04-13 19:35:00|5.53|4.33|5.54|4.34|5.56|4.36|5.52|4.32|0
1681414800000|2023-04-13 19:40:00|5.53|4.33|5.46|4.26|5.53|4.33|5.45|4.25|0
1681415100000|2023-04-13 19:45:00|5.45|4.25|5.53|4.33|5.54|4.34|5.42|4.22|0
1681415400000|2023-04-13 19:50:00|5.55|4.35|5.54|4.34|5.57|4.37|5.53|4.33|0
1681415700000|2023-04-13 19:55:00|5.56|4.36|5.51|4.31|5.57|4.37|5.51|4.31|0
1681416000000|2023-04-13 20:00:00|5.52|4.32|5.52|4.32|5.55|4.35|5.51|4.31|0
1681416300000|2023-04-13 20:05:00|5.51|4.31|5.52|4.32|5.52|4.32|5.51|4.31|0
1681416600000|2023-04-13 20:10:00|5.51|4.31|5.52|4.32|5.52|4.32|5.51|4.31|0
1681416900000|2023-04-13 20:15:00|5.72|4.12|5.72|4.12|5.72|4.12|5.71|4.11|0
1681417200000|2023-04-13 20:20:00|5.71|4.11|5.72|4.12|5.72|4.12|5.71|4.11|0
1681417500000|2023-04-13 20:25:00|5.71|4.11|5.7|4.1|5.71|4.11|5.7|4.1|0
1681417800000|2023-04-13 20:30:00|5.71|4.11|5.72|4.12|5.72|4.12|5.71|4.11|0
1681418100000|2023-04-13 20:35:00|5.71|4.11|5.71|4.11|5.72|4.12|5.71|4.11|0
1681418400000|2023-04-13 20:40:00|5.72|4.12|5.76|4.16|5.76|4.16|5.72|4.12|0
1681418700000|2023-04-13 20:45:00|5.75|4.15|5.76|4.16|5.76|4.16|5.74|4.14|0
1681419000000|2023-04-13 20:50:00|5.77|4.17|5.8|4.2|5.8|4.2|5.77|4.17|0
1681419300000|2023-04-13 20:55:00|5.79|4.19|5.8|4.2|5.81|4.21|5.79|4.19|0
1681419600000|2023-04-13 21:00:00|5.78|4.18|5.8|4.2|5.8|4.2|5.78|4.18|0
1681419900000|2023-04-13 21:05:00|5.79|4.19|5.78|4.18|5.79|4.19|5.78|4.18|0
1681420200000|2023-04-13 21:10:00|5.79|4.19|5.78|4.18|5.79|4.19|5.78|4.18|0
1681420500000|2023-04-13 21:15:00|5.77|4.17|5.76|4.16|5.78|4.18|5.76|4.16|0
1681420800000|2023-04-13 21:20:00|5.77|4.17|5.76|4.16|5.77|4.17|5.76|4.16|0
1681421100000|2023-04-13 21:25:00|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1681421400000|2023-04-13 21:30:00|5.78|4.18|5.77|4.17|5.78|4.18|5.76|4.16|0
1681421700000|2023-04-13 21:35:00|5.78|4.18|5.78|4.18|5.78|4.18|5.77|4.17|0
1681422000000|2023-04-13 21:40:00|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1681422300000|2023-04-13 21:45:00|5.78|4.18|5.78|4.18|5.78|4.18|5.77|4.17|0
1681422600000|2023-04-13 21:50:00|5.79|4.19|5.8|4.2|5.8|4.2|5.78|4.18|0
1681422900000|2023-04-13 21:55:00|5.79|4.19|5.79|4.19|5.8|4.2|5.79|4.19|0
1681423200000|2023-04-13 22:00:00|5.78|4.18|5.79|4.19|5.82|4.22|5.78|4.18|0
1681423500000|2023-04-13 22:05:00|5.78|4.18|5.78|4.18|5.8|4.2|5.77|4.17|0
1681423800000|2023-04-13 22:10:00|5.77|4.17|5.77|4.17|5.78|4.18|5.76|4.16|0
1681424100000|2023-04-13 22:15:00|5.76|4.16|5.77|4.17|5.77|4.17|5.75|4.15|0
1681424400000|2023-04-13 22:20:00|5.76|4.16|5.75|4.15|5.76|4.16|5.75|4.15|0
1681424700000|2023-04-13 22:25:00|5.74|4.14|5.75|4.15|5.76|4.16|5.74|4.14|0
1681425000000|2023-04-13 22:30:00|5.76|4.16|5.77|4.17|5.77|4.17|5.75|4.15|0
1681425300000|2023-04-13 22:35:00|5.76|4.16|5.72|4.12|5.76|4.16|5.72|4.12|0
1681425600000|2023-04-13 22:40:00|5.73|4.13|5.73|4.13|5.74|4.14|5.72|4.12|0
1681425900000|2023-04-13 22:45:00|5.72|4.12|5.72|4.12|5.73|4.13|5.71|4.11|0
1681426200000|2023-04-13 22:50:00|5.71|4.11|5.72|4.12|5.73|4.13|5.7|4.1|0
1681426500000|2023-04-13 22:55:00|5.71|4.11|5.72|4.12|5.72|4.12|5.71|4.11|0
1681426800000|2023-04-13 23:00:00|5.71|4.11|5.71|4.11|5.72|4.12|5.71|4.11|0
1681427100000|2023-04-13 23:05:00|5.7|4.1|5.71|4.11|5.71|4.11|5.7|4.1|0
1681427400000|2023-04-13 23:10:00|5.72|4.12|5.72|4.12|5.72|4.12|5.71|4.11|0
1681427700000|2023-04-13 23:15:00|5.71|4.11|5.72|4.12|5.72|4.12|5.7|4.1|0
1681428000000|2023-04-13 23:20:00|5.73|4.13|5.73|4.13|5.73|4.13|5.72|4.12|0
1681428300000|2023-04-13 23:25:00|5.74|4.14|5.74|4.14|5.75|4.15|5.74|4.14|0
1681428600000|2023-04-13 23:30:00|5.75|4.15|5.74|4.14|5.75|4.15|5.73|4.13|0
1681428900000|2023-04-13 23:35:00|5.73|4.13|5.74|4.14|5.74|4.14|5.73|4.13|0
1681429200000|2023-04-13 23:40:00|5.75|4.15|5.76|4.16|5.77|4.17|5.75|4.15|0
1681429500000|2023-04-13 23:45:00|5.75|4.15|5.77|4.17|5.77|4.17|5.75|4.15|0
1681429800000|2023-04-13 23:50:00|5.76|4.16|5.74|4.14|5.77|4.17|5.74|4.14|0
1681430100000|2023-04-13 23:55:00|5.75|4.15|5.73|4.13|5.76|4.16|5.73|4.13|0
1681430400000|2023-04-14 00:00:00|5.74|4.14|5.71|4.11|5.76|4.16|5.71|4.11|0
1681430700000|2023-04-14 00:05:00|5.72|4.12|5.75|4.15|5.75|4.15|5.71|4.11|0
1681431000000|2023-04-14 00:10:00|5.76|4.16|5.72|4.12|5.76|4.16|5.72|4.12|0
1681431300000|2023-04-14 00:15:00|5.73|4.13|5.72|4.12|5.73|4.13|5.71|4.11|0
1681431600000|2023-04-14 00:20:00|5.71|4.11|5.71|4.11|5.72|4.12|5.69|4.09|0
1681431900000|2023-04-14 00:25:00|5.7|4.1|5.68|4.08|5.7|4.1|5.67|4.07|0
1681432200000|2023-04-14 00:30:00|5.67|4.07|5.65|4.05|5.67|4.07|5.65|4.05|0
1681432500000|2023-04-14 00:35:00|5.66|4.06|5.62|4.02|5.66|4.06|5.62|4.02|0
1681432800000|2023-04-14 00:40:00|5.63|4.03|5.6|4|5.63|4.03|5.6|4|0
1681433100000|2023-04-14 00:45:00|5.61|4.01|5.62|4.02|5.63|4.03|5.61|4.01|0
1681433400000|2023-04-14 00:50:00|5.61|4.01|5.63|4.03|5.63|4.03|5.61|4.01|0
1681433700000|2023-04-14 00:55:00|5.62|4.02|5.64|4.04|5.64|4.04|5.61|4.01|0
1681434000000|2023-04-14 01:00:00|5.63|4.03|5.64|4.04|5.65|4.05|5.63|4.03|0
1681434300000|2023-04-14 01:05:00|5.63|4.03|5.66|4.06|5.66|4.06|5.63|4.03|0
1681434600000|2023-04-14 01:10:00|5.65|4.05|5.66|4.06|5.67|4.07|5.65|4.05|0
1681434900000|2023-04-14 01:15:00|5.67|4.07|5.66|4.06|5.67|4.07|5.64|4.04|0
1681435200000|2023-04-14 01:20:00|5.65|4.05|5.66|4.06|5.67|4.07|5.64|4.04|0
1681435500000|2023-04-14 01:25:00|5.67|4.07|5.67|4.07|5.67|4.07|5.66|4.06|0
1681435800000|2023-04-14 01:30:00|5.66|4.06|5.66|4.06|5.67|4.07|5.66|4.06|0
1681436100000|2023-04-14 01:35:00|5.67|4.07|5.68|4.08|5.68|4.08|5.66|4.06|0
1681436400000|2023-04-14 01:40:00|5.67|4.07|5.72|4.12|5.72|4.12|5.67|4.07|0
1681436700000|2023-04-14 01:45:00|5.71|4.11|5.71|4.11|5.73|4.13|5.71|4.11|0
1681437000000|2023-04-14 01:50:00|5.7|4.1|5.71|4.11|5.71|4.11|5.69|4.09|0
1681437300000|2023-04-14 01:55:00|5.7|4.1|5.7|4.1|5.71|4.11|5.7|4.1|0
1681437600000|2023-04-14 02:00:00|5.71|4.11|5.68|4.08|5.71|4.11|5.67|4.07|0
1681437900000|2023-04-14 02:05:00|5.67|4.07|5.68|4.08|5.69|4.09|5.67|4.07|0
1681438200000|2023-04-14 02:10:00|5.69|4.09|5.68|4.08|5.69|4.09|5.68|4.08|0
1681438500000|2023-04-14 02:15:00|5.69|4.09|5.69|4.09|5.69|4.09|5.68|4.08|0
1681438800000|2023-04-14 02:20:00|5.7|4.1|5.71|4.11|5.71|4.11|5.69|4.09|0
1681439100000|2023-04-14 02:25:00|5.72|4.12|5.7|4.1|5.72|4.12|5.7|4.1|0
1681439400000|2023-04-14 02:30:00|5.69|4.09|5.68|4.08|5.7|4.1|5.67|4.07|0
1681439700000|2023-04-14 02:35:00|5.69|4.09|5.69|4.09|5.7|4.1|5.68|4.08|0
1681440300000|2023-04-14 02:45:00|5.68|4.08|5.69|4.09|5.7|4.1|5.68|4.08|0
1681440600000|2023-04-14 02:50:00|5.7|4.1|5.7|4.1|5.71|4.11|5.69|4.09|0
1681440900000|2023-04-14 02:55:00|5.71|4.11|5.71|4.11|5.71|4.11|5.7|4.1|0
1681441200000|2023-04-14 03:00:00|5.7|4.1|5.7|4.1|5.71|4.11|5.7|4.1|0
1681441500000|2023-04-14 03:05:00|5.71|4.11|5.71|4.11|5.71|4.11|5.7|4.1|0
1681441800000|2023-04-14 03:10:00|5.7|4.1|5.7|4.1|5.71|4.11|5.7|4.1|0
1681442100000|2023-04-14 03:15:00|5.69|4.09|5.69|4.09|5.69|4.09|5.69|4.09|0
1681442400000|2023-04-14 03:20:00|5.7|4.1|5.69|4.09|5.71|4.11|5.69|4.09|0
1681442700000|2023-04-14 03:25:00|5.7|4.1|5.69|4.09|5.7|4.1|5.69|4.09|0
1681443000000|2023-04-14 03:30:00|5.68|4.08|5.66|4.06|5.69|4.09|5.66|4.06|0
1681443300000|2023-04-14 03:35:00|5.65|4.05|5.64|4.04|5.66|4.06|5.63|4.03|0
1681443900000|2023-04-14 03:45:00|5.63|4.03|5.64|4.04|5.64|4.04|5.63|4.03|0
1681444200000|2023-04-14 03:50:00|5.63|4.03|5.65|4.05|5.65|4.05|5.63|4.03|0
1681444500000|2023-04-14 03:55:00|5.66|4.06|5.66|4.06|5.66|4.06|5.66|4.06|0
1681444800000|2023-04-14 04:00:00|5.67|4.07|5.68|4.08|5.68|4.08|5.65|4.05|0
1681445100000|2023-04-14 04:05:00|5.69|4.09|5.68|4.08|5.69|4.09|5.67|4.07|0
1681445400000|2023-04-14 04:10:00|5.67|4.07|5.66|4.06|5.68|4.08|5.66|4.06|0
1681445700000|2023-04-14 04:15:00|5.67|4.07|5.66|4.06|5.67|4.07|5.66|4.06|0
1681446000000|2023-04-14 04:20:00|5.65|4.05|5.66|4.06|5.66|4.06|5.65|4.05|0
1681446300000|2023-04-14 04:25:00|5.67|4.07|5.67|4.07|5.68|4.08|5.67|4.07|0
1681446600000|2023-04-14 04:30:00|5.68|4.08|5.68|4.08|5.68|4.08|5.67|4.07|0
1681447200000|2023-04-14 04:40:00|5.67|4.07|5.67|4.07|5.68|4.08|5.67|4.07|0
1681447500000|2023-04-14 04:45:00|5.68|4.08|5.67|4.07|5.68|4.08|5.67|4.07|0
1681447800000|2023-04-14 04:50:00|5.66|4.06|5.66|4.06|5.66|4.06|5.66|4.06|0
1681448100000|2023-04-14 04:55:00|5.67|4.07|5.68|4.08|5.68|4.08|5.66|4.06|0
1681448400000|2023-04-14 05:00:00|5.67|4.07|5.68|4.08|5.69|4.09|5.67|4.07|0
1681448700000|2023-04-14 05:05:00|5.69|4.09|5.68|4.08|5.69|4.09|5.67|4.07|0
1681449000000|2023-04-14 05:10:00|5.67|4.07|5.66|4.06|5.68|4.08|5.66|4.06|0
1681449300000|2023-04-14 05:15:00|5.67|4.07|5.67|4.07|5.68|4.08|5.66|4.06|0
1681449600000|2023-04-14 05:20:00|5.66|4.06|5.66|4.06|5.67|4.07|5.66|4.06|0
1681449900000|2023-04-14 05:25:00|5.67|4.07|5.67|4.07|5.67|4.07|5.66|4.06|0
1681450200000|2023-04-14 05:30:00|5.68|4.08|5.67|4.07|5.68|4.08|5.67|4.07|0
1681450500000|2023-04-14 05:35:00|5.68|4.08|5.68|4.08|5.68|4.08|5.67|4.07|0
1681450800000|2023-04-14 05:40:00|5.67|4.07|5.68|4.08|5.68|4.08|5.67|4.07|0
1681451100000|2023-04-14 05:45:00|5.67|4.07|5.66|4.06|5.68|4.08|5.66|4.06|0
1681451400000|2023-04-14 05:50:00|5.67|4.07|5.66|4.06|5.68|4.08|5.66|4.06|0
1681451700000|2023-04-14 05:55:00|5.65|4.05|5.65|4.05|5.65|4.05|5.65|4.05|0
1681452000000|2023-04-14 06:00:00|5.66|4.06|5.7|4.1|5.71|4.11|5.66|4.06|0
1681452300000|2023-04-14 06:05:00|5.5|4.3|5.49|4.29|5.52|4.32|5.49|4.29|0
1681452600000|2023-04-14 06:10:00|5.5|4.3|5.48|4.28|5.5|4.3|5.48|4.28|0
1681452900000|2023-04-14 06:15:00|5.49|4.29|5.48|4.28|5.49|4.29|5.48|4.28|0
1681453200000|2023-04-14 06:20:00|5.49|4.29|5.48|4.28|5.49|4.29|5.47|4.27|0
1681453500000|2023-04-14 06:25:00|5.49|4.29|5.48|4.28|5.49|4.29|5.47|4.27|0
1681453800000|2023-04-14 06:30:00|5.49|4.29|5.47|4.27|5.49|4.29|5.47|4.27|0
1681454100000|2023-04-14 06:35:00|5.46|4.26|5.47|4.27|5.47|4.27|5.46|4.26|0
1681454400000|2023-04-14 06:40:00|5.46|4.26|5.48|4.28|5.48|4.28|5.46|4.26|0
1681454700000|2023-04-14 06:45:00|5.47|4.27|5.52|4.32|5.52|4.32|5.47|4.27|0
1681455000000|2023-04-14 06:50:00|5.54|4.34|5.51|4.31|5.54|4.34|5.5|4.3|0
1681455300000|2023-04-14 06:55:00|5.5|4.3|5.5|4.3|5.51|4.31|5.49|4.29|0
1681455600000|2023-04-14 07:00:00|5.51|4.31|5.51|4.31|5.51|4.31|5.48|4.28|0
1681455900000|2023-04-14 07:05:00|5.52|4.32|5.51|4.31|5.54|4.34|5.48|4.28|0
1681456200000|2023-04-14 07:10:00|5.5|4.3|5.47|4.27|5.5|4.3|5.45|4.25|0
1681456500000|2023-04-14 07:15:00|5.48|4.28|5.46|4.26|5.49|4.29|5.45|4.25|0
1681456800000|2023-04-14 07:20:00|5.45|4.25|5.44|4.24|5.45|4.25|5.41|4.21|0
1681457100000|2023-04-14 07:25:00|5.43|4.23|5.42|4.22|5.45|4.25|5.41|4.21|0
1681457400000|2023-04-14 07:30:00|5.41|4.21|5.41|4.21|5.42|4.22|5.4|4.2|0
1681457700000|2023-04-14 07:35:00|5.4|4.2|5.42|4.22|5.42|4.22|5.4|4.2|0
1681458000000|2023-04-14 07:40:00|5.41|4.21|5.45|4.25|5.45|4.25|5.41|4.21|0
1681458300000|2023-04-14 07:45:00|5.46|4.26|5.45|4.25|5.47|4.27|5.44|4.24|0
1681458600000|2023-04-14 07:50:00|5.44|4.24|5.43|4.23|5.46|4.26|5.42|4.22|0
1681458900000|2023-04-14 07:55:00|5.44|4.24|5.44|4.24|5.44|4.24|5.43|4.23|0
1681459200000|2023-04-14 08:00:00|5.43|4.23|5.45|4.25|5.46|4.26|5.43|4.23|0
1681459500000|2023-04-14 08:05:00|5.46|4.26|5.46|4.26|5.48|4.28|5.45|4.25|0
1681459800000|2023-04-14 08:10:00|5.47|4.27|5.5|4.3|5.5|4.3|5.46|4.26|0
1681460100000|2023-04-14 08:15:00|5.49|4.29|5.53|4.33|5.54|4.34|5.49|4.29|0
1681460400000|2023-04-14 08:20:00|5.54|4.34|5.54|4.34|5.56|4.36|5.51|4.31|0
1681460700000|2023-04-14 08:25:00|5.55|4.35|5.54|4.34|5.57|4.37|5.53|4.33|0
1681461000000|2023-04-14 08:30:00|5.53|4.33|5.54|4.34|5.55|4.35|5.52|4.32|0
1681461300000|2023-04-14 08:35:00|5.53|4.33|5.54|4.34|5.54|4.34|5.51|4.31|0
1681461600000|2023-04-14 08:40:00|5.53|4.33|5.54|4.34|5.55|4.35|5.53|4.33|0
1681461900000|2023-04-14 08:45:00|5.55|4.35|5.55|4.35|5.58|4.38|5.54|4.34|0
1681462200000|2023-04-14 08:50:00|5.54|4.34|5.53|4.33|5.55|4.35|5.52|4.32|0
1681462500000|2023-04-14 08:55:00|5.54|4.34|5.55|4.35|5.55|4.35|5.53|4.33|0
1681462800000|2023-04-14 09:00:00|5.54|4.34|5.57|4.37|5.57|4.37|5.54|4.34|0
1681463100000|2023-04-14 09:05:00|5.56|4.36|5.58|4.38|5.58|4.38|5.54|4.34|0
1681463400000|2023-04-14 09:10:00|5.57|4.37|5.56|4.36|5.57|4.37|5.56|4.36|0
1681463700000|2023-04-14 09:15:00|5.57|4.37|5.53|4.33|5.57|4.37|5.53|4.33|0
1681464000000|2023-04-14 09:20:00|5.52|4.32|5.51|4.31|5.53|4.33|5.5|4.3|0
1681464300000|2023-04-14 09:25:00|5.52|4.32|5.52|4.32|5.53|4.33|5.51|4.31|0
1681464600000|2023-04-14 09:30:00|5.53|4.33|5.53|4.33|5.54|4.34|5.53|4.33|0
1681464900000|2023-04-14 09:35:00|5.54|4.34|5.54|4.34|5.56|4.36|5.54|4.34|0
1681465200000|2023-04-14 09:40:00|5.53|4.33|5.51|4.31|5.53|4.33|5.5|4.3|0
1681465500000|2023-04-14 09:45:00|5.52|4.32|5.55|4.35|5.55|4.35|5.52|4.32|0
1681465800000|2023-04-14 09:50:00|5.54|4.34|5.53|4.33|5.55|4.35|5.51|4.31|0
1681466100000|2023-04-14 09:55:00|5.52|4.32|5.52|4.32|5.56|4.36|5.52|4.32|0
1681466400000|2023-04-14 10:00:00|5.54|4.34|5.53|4.33|5.56|4.36|5.52|4.32|0
1681466700000|2023-04-14 10:05:00|5.54|4.34|5.54|4.34|5.55|4.35|5.52|4.32|0
1681467000000|2023-04-14 10:10:00|5.55|4.35|5.6|4.4|5.61|4.41|5.54|4.34|0
1681467300000|2023-04-14 10:15:00|5.59|4.39|5.6|4.4|5.62|4.42|5.58|4.38|0
1681467600000|2023-04-14 10:20:00|5.59|4.39|5.54|4.34|5.59|4.39|5.54|4.34|0
1681467900000|2023-04-14 10:25:00|5.53|4.33|5.53|4.33|5.54|4.34|5.52|4.32|0
1681468200000|2023-04-14 10:30:00|5.54|4.34|5.58|4.38|5.58|4.38|5.53|4.33|0
1681468500000|2023-04-14 10:35:00|5.57|4.37|5.56|4.36|5.58|4.38|5.56|4.36|0
1681468800000|2023-04-14 10:40:00|5.57|4.37|5.53|4.33|5.57|4.37|5.52|4.32|0
1681469100000|2023-04-14 10:45:00|5.52|4.32|5.46|4.26|5.52|4.32|5.45|4.25|0
1681469400000|2023-04-14 10:50:00|5.45|4.25|5.5|4.3|5.52|4.32|5.43|4.23|0
1681469700000|2023-04-14 10:55:00|5.51|4.31|5.46|4.26|5.52|4.32|5.45|4.25|0
1681470000000|2023-04-14 11:00:00|5.45|4.25|5.43|4.23|5.49|4.29|5.41|4.21|0
1681470300000|2023-04-14 11:05:00|5.42|4.22|5.37|4.17|5.42|4.22|5.36|4.16|0
1681470600000|2023-04-14 11:10:00|5.36|4.16|5.38|4.18|5.38|4.18|5.33|4.13|0
1681470900000|2023-04-14 11:15:00|5.37|4.17|5.42|4.22|5.43|4.23|5.37|4.17|0
1681471200000|2023-04-14 11:20:00|5.43|4.23|5.42|4.22|5.46|4.26|5.42|4.22|0
1681471500000|2023-04-14 11:25:00|5.43|4.23|5.41|4.21|5.44|4.24|5.41|4.21|0
1681471800000|2023-04-14 11:30:00|5.4|4.2|5.43|4.23|5.43|4.23|5.4|4.2|0
1681472100000|2023-04-14 11:35:00|5.42|4.22|5.43|4.23|5.45|4.25|5.41|4.21|0
1681472400000|2023-04-14 11:40:00|5.42|4.22|5.43|4.23|5.45|4.25|5.42|4.22|0
1681472700000|2023-04-14 11:45:00|5.44|4.24|5.41|4.21|5.45|4.25|5.41|4.21|0
1681473000000|2023-04-14 11:50:00|5.42|4.22|5.39|4.19|5.42|4.22|5.39|4.19|0
1681473300000|2023-04-14 11:55:00|5.4|4.2|5.42|4.22|5.43|4.23|5.4|4.2|0
1681473600000|2023-04-14 12:00:00|5.4|4.2|5.36|4.16|5.42|4.22|5.36|4.16|0
1681473900000|2023-04-14 12:05:00|5.37|4.17|5.35|4.15|5.38|4.18|5.34|4.14|0
1681474200000|2023-04-14 12:10:00|5.34|4.14|5.28|4.08|5.34|4.14|5.28|4.08|0
1681474500000|2023-04-14 12:15:00|5.27|4.07|5.28|4.08|5.3|4.1|5.27|4.07|0
1681474800000|2023-04-14 12:20:00|5.29|4.09|5.34|4.14|5.34|4.14|5.29|4.09|0
1681475100000|2023-04-14 12:25:00|5.33|4.13|5.33|4.13|5.34|4.14|5.31|4.11|0
1681475400000|2023-04-14 12:30:00|5.26|4.06|5.47|4.27|5.49|4.29|5.26|4.06|0
1681475700000|2023-04-14 12:35:00|5.48|4.28|5.38|4.18|5.52|4.32|5.36|4.16|0
1681476000000|2023-04-14 12:40:00|5.39|4.19|5.51|4.31|5.52|4.32|5.37|4.17|0
1681476300000|2023-04-14 12:45:00|5.52|4.32|5.53|4.33|5.59|4.39|5.52|4.32|0
1681476600000|2023-04-14 12:50:00|5.54|4.34|5.52|4.32|5.55|4.35|5.48|4.28|0
1681476900000|2023-04-14 12:55:00|5.53|4.33|5.48|4.28|5.57|4.37|5.48|4.28|0
1681477200000|2023-04-14 13:00:00|5.49|4.29|5.51|4.31|5.51|4.31|5.45|4.25|0
1681477500000|2023-04-14 13:05:00|5.52|4.32|5.51|4.31|5.56|4.36|5.51|4.31|0
1681477800000|2023-04-14 13:10:00|5.52|4.32|5.54|4.34|5.54|4.34|5.49|4.29|0
1681478100000|2023-04-14 13:15:00|5.53|4.33|5.46|4.26|5.54|4.34|5.45|4.25|0
1681478400000|2023-04-14 13:20:00|5.47|4.27|5.47|4.27|5.48|4.28|5.45|4.25|0
1681478700000|2023-04-14 13:25:00|5.48|4.28|5.5|4.3|5.52|4.32|5.47|4.27|0
1681479000000|2023-04-14 13:30:00|5.49|4.29|5.41|4.21|5.49|4.29|5.39|4.19|0
1681479300000|2023-04-14 13:35:00|5.4|4.2|5.23|4.03|5.4|4.2|5.19|3.99|0
1681479600000|2023-04-14 13:40:00|5.22|4.02|5.15|3.95|5.29|4.09|5.13|3.93|0
1681479900000|2023-04-14 13:45:00|5.14|3.94|5.18|3.98|5.4|4.2|5.1|3.9|0
1681480200000|2023-04-14 13:50:00|5.17|3.97|5.18|3.98|5.19|3.99|5.1|3.9|0
1681480500000|2023-04-14 13:55:00|5.17|3.97|5.14|3.94|5.19|3.99|5.08|3.88|0
1681480800000|2023-04-14 14:00:00|5.23|4.03|5.14|3.94|5.29|4.09|5.11|3.91|0
1681481100000|2023-04-14 14:05:00|5.13|3.93|5.54|4.34|5.62|4.42|5.13|3.93|0
1681481400000|2023-04-14 14:10:00|5.53|4.33|5.28|4.08|5.54|4.34|5.21|4.01|0
1681481700000|2023-04-14 14:15:00|5.29|4.09|5.43|4.23|5.48|4.28|5.27|4.07|0
1681482000000|2023-04-14 14:20:00|5.44|4.24|5.53|4.33|5.54|4.34|5.36|4.16|0
1681482300000|2023-04-14 14:25:00|5.52|4.32|5.5|4.3|5.55|4.35|5.45|4.25|0
1681482600000|2023-04-14 14:30:00|5.49|4.29|5.49|4.29|5.57|4.37|5.42|4.22|0
1681482900000|2023-04-14 14:35:00|5.5|4.3|5.42|4.22|5.56|4.36|5.42|4.22|0
1681483200000|2023-04-14 14:40:00|5.43|4.23|5.5|4.3|5.62|4.42|5.42|4.22|0
1681483500000|2023-04-14 14:45:00|5.49|4.29|5.48|4.28|5.56|4.36|5.42|4.22|0
1681483800000|2023-04-14 14:50:00|5.5|4.3|5.42|4.22|5.6|4.4|5.3|4.1|0
1681484100000|2023-04-14 14:55:00|5.43|4.23|5.32|4.12|5.44|4.24|5.28|4.08|0
1681484400000|2023-04-14 15:00:00|5.31|4.11|5.41|4.21|5.45|4.25|5.31|4.11|0
1681484700000|2023-04-14 15:05:00|5.42|4.22|5.37|4.17|5.46|4.26|5.33|4.13|0
1681485000000|2023-04-14 15:10:00|5.36|4.16|5.32|4.12|5.36|4.16|5.27|4.07|0
1681485300000|2023-04-14 15:15:00|5.31|4.11|5.31|4.11|5.39|4.19|5.31|4.11|0
1681485600000|2023-04-14 15:20:00|5.32|4.12|5.4|4.2|5.42|4.22|5.29|4.09|0
1681485900000|2023-04-14 15:25:00|5.41|4.21|5.47|4.27|5.49|4.29|5.41|4.21|0
1681486200000|2023-04-14 15:30:00|5.46|4.26|5.43|4.23|5.5|4.3|5.42|4.22|0
1681486500000|2023-04-14 15:35:00|5.42|4.22|5.5|4.3|5.51|4.31|5.4|4.2|0
1681486800000|2023-04-14 15:40:00|5.51|4.31|5.47|4.27|5.51|4.31|5.45|4.25|0
1681487100000|2023-04-14 15:45:00|5.46|4.26|5.49|4.29|5.5|4.3|5.41|4.21|0
1681487400000|2023-04-14 15:50:00|5.51|4.31|5.47|4.27|5.53|4.33|5.45|4.25|0
1681487700000|2023-04-14 15:55:00|5.48|4.28|5.42|4.22|5.54|4.34|5.42|4.22|0
1681488000000|2023-04-14 16:00:00|5.43|4.23|5.48|4.28|5.49|4.29|5.41|4.21|0
1681488300000|2023-04-14 16:05:00|5.49|4.29|5.51|4.31|5.58|4.38|5.42|4.22|0
1681488600000|2023-04-14 16:10:00|5.52|4.32|5.37|4.17|5.57|4.37|5.34|4.14|0
1681488900000|2023-04-14 16:15:00|5.38|4.18|5.36|4.16|5.41|4.21|5.35|4.15|0
1681489200000|2023-04-14 16:20:00|5.37|4.17|5.37|4.17|5.4|4.2|5.32|4.12|0
1681489500000|2023-04-14 16:25:00|5.38|4.18|5.37|4.17|5.39|4.19|5.35|4.15|0
1681489800000|2023-04-14 16:30:00|5.38|4.18|5.39|4.19|5.43|4.23|5.38|4.18|0
1681490100000|2023-04-14 16:35:00|5.38|4.18|5.46|4.26|5.47|4.27|5.38|4.18|0
1681490400000|2023-04-14 16:40:00|5.47|4.27|5.52|4.32|5.52|4.32|5.43|4.23|0
1681490700000|2023-04-14 16:45:00|5.53|4.33|5.45|4.25|5.6|4.4|5.33|4.13|0
1681491000000|2023-04-14 16:50:00|5.46|4.26|5.47|4.27|5.47|4.27|5.42|4.22|0
1681491300000|2023-04-14 16:55:00|5.48|4.28|5.45|4.25|5.5|4.3|5.44|4.24|0
1681491600000|2023-04-14 17:00:00|5.46|4.26|5.35|4.15|5.47|4.27|5.33|4.13|0
1681491900000|2023-04-14 17:05:00|5.34|4.14|5.31|4.11|5.34|4.14|5.28|4.08|0
1681492200000|2023-04-14 17:10:00|5.3|4.1|5.26|4.06|5.31|4.11|5.23|4.03|0
1681492500000|2023-04-14 17:15:00|5.25|4.05|5.21|4.01|5.25|4.05|5.18|3.98|0
1681492800000|2023-04-14 17:20:00|5.22|4.02|5.29|4.09|5.34|4.14|5.21|4.01|0
1681493100000|2023-04-14 17:25:00|5.28|4.08|5.39|4.19|5.39|4.19|5.28|4.08|0
1681493400000|2023-04-14 17:30:00|5.41|4.21|5.46|4.26|5.51|4.31|5.41|4.21|0
1681493700000|2023-04-14 17:35:00|5.45|4.25|5.48|4.28|5.51|4.31|5.45|4.25|0
1681494000000|2023-04-14 17:40:00|5.47|4.27|5.45|4.25|5.47|4.27|5.36|4.16|0
1681494300000|2023-04-14 17:45:00|5.46|4.26|5.39|4.19|5.48|4.28|5.37|4.17|0
1681494600000|2023-04-14 17:50:00|5.38|4.18|5.32|4.12|5.39|4.19|5.32|4.12|0
1681494900000|2023-04-14 17:55:00|5.33|4.13|5.11|3.91|5.49|4.29|5.1|3.9|0
1681495200000|2023-04-14 18:00:00|5.09|3.89|5.15|3.95|5.17|3.97|5.08|3.88|0
1681495500000|2023-04-14 18:05:00|5.16|3.96|5.08|3.88|5.18|3.98|5.06|3.86|0
1681495800000|2023-04-14 18:10:00|5.07|3.87|5.04|3.84|5.09|3.89|5.04|3.84|0
1681496100000|2023-04-14 18:15:00|5.03|3.83|5.01|3.81|5.04|3.84|4.98|3.78|0
1681496400000|2023-04-14 18:20:00|5.02|3.82|4.94|3.74|5.02|3.82|4.92|3.72|0
1681496700000|2023-04-14 18:25:00|4.95|3.75|4.91|3.71|4.98|3.78|4.9|3.7|0
1681497000000|2023-04-14 18:30:00|4.9|3.7|4.87|3.67|4.9|3.7|4.85|3.65|0
1681497300000|2023-04-14 18:35:00|4.86|3.66|4.92|3.72|4.94|3.74|4.86|3.66|0
1681497600000|2023-04-14 18:40:00|4.91|3.71|4.87|3.67|4.95|3.75|4.87|3.67|0
1681497900000|2023-04-14 18:45:00|4.88|3.68|5.04|3.84|5.05|3.85|4.85|3.65|0
1681498200000|2023-04-14 18:50:00|5.05|3.85|5.1|3.9|5.12|3.92|5.04|3.84|0
1681498500000|2023-04-14 18:55:00|5.09|3.89|5.05|3.85|5.1|3.9|5.04|3.84|0
1681498800000|2023-04-14 19:00:00|5.04|3.84|5.1|3.9|5.12|3.92|5.04|3.84|0
1681499100000|2023-04-14 19:05:00|5.11|3.91|5.12|3.92|5.15|3.95|5.1|3.9|0
1681499400000|2023-04-14 19:10:00|5.13|3.93|5.22|4.02|5.23|4.03|5.12|3.92|0
1681499700000|2023-04-14 19:15:00|5.23|4.03|5.26|4.06|5.36|4.16|5.23|4.03|0
1681500000000|2023-04-14 19:20:00|5.25|4.05|5.16|3.96|5.32|4.12|5.15|3.95|0
1681500300000|2023-04-14 19:25:00|5.15|3.95|5.1|3.9|5.15|3.95|5.08|3.88|0
1681500600000|2023-04-14 19:30:00|5.11|3.91|5.09|3.89|5.13|3.93|5.06|3.86|0
1681500900000|2023-04-14 19:35:00|5.08|3.88|5|3.8|5.08|3.88|5|3.8|0
1681501200000|2023-04-14 19:40:00|4.99|3.79|4.92|3.72|5.02|3.82|4.91|3.71|0
1681501500000|2023-04-14 19:45:00|4.93|3.73|4.84|3.64|5.03|3.83|4.82|3.62|0
1681501800000|2023-04-14 19:50:00|4.89|3.69|4.9|3.7|4.92|3.72|4.85|3.65|0
1681502100000|2023-04-14 19:55:00|4.91|3.71|4.85|3.65|4.92|3.72|4.83|3.63|0
1681502400000|2023-04-14 20:00:00|4.86|3.66|4.84|3.64|4.86|3.66|4.81|3.61|0
1681502700000|2023-04-14 20:05:00|4.85|3.65|4.81|3.61|4.85|3.65|4.8|3.6|0
1681503000000|2023-04-14 20:10:00|4.8|3.6|4.79|3.59|4.81|3.61|4.79|3.59|0
1681690500000|2023-04-17 00:15:00|4.69|3.09|4.69|3.09|4.7|3.1|4.68|3.08|0
1681690800000|2023-04-17 00:20:00|4.68|3.08|4.66|3.06|4.68|3.08|4.65|3.05|0
1681691100000|2023-04-17 00:25:00|4.67|3.07|4.68|3.08|4.69|3.09|4.66|3.06|0
1681691400000|2023-04-17 00:30:00|4.67|3.07|4.65|3.05|4.67|3.07|4.64|3.04|0
1681691700000|2023-04-17 00:35:00|4.66|3.06|4.68|3.08|4.68|3.08|4.66|3.06|0
1681692000000|2023-04-17 00:40:00|4.67|3.07|4.68|3.08|4.68|3.08|4.67|3.07|0
1681692300000|2023-04-17 00:45:00|4.69|3.09|4.67|3.07|4.69|3.09|4.67|3.07|0
1681692600000|2023-04-17 00:50:00|4.68|3.08|4.7|3.1|4.71|3.11|4.68|3.08|0
1681692900000|2023-04-17 00:55:00|4.71|3.11|4.72|3.12|4.72|3.12|4.71|3.11|0
1681693200000|2023-04-17 01:00:00|4.73|3.13|4.73|3.13|4.73|3.13|4.7|3.1|0
1681693500000|2023-04-17 01:05:00|4.72|3.12|4.71|3.11|4.73|3.13|4.7|3.1|0
1681693800000|2023-04-17 01:10:00|4.7|3.1|4.7|3.1|4.71|3.11|4.7|3.1|0
1681694100000|2023-04-17 01:15:00|4.71|3.11|4.7|3.1|4.72|3.12|4.7|3.1|0
1681694400000|2023-04-17 01:20:00|4.71|3.11|4.7|3.1|4.71|3.11|4.69|3.09|0
1681694700000|2023-04-17 01:25:00|4.69|3.09|4.72|3.12|4.72|3.12|4.69|3.09|0
1681695000000|2023-04-17 01:30:00|4.71|3.11|4.69|3.09|4.72|3.12|4.69|3.09|0
1681695300000|2023-04-17 01:35:00|4.7|3.1|4.7|3.1|4.7|3.1|4.69|3.09|0
1681695600000|2023-04-17 01:40:00|4.69|3.09|4.65|3.05|4.69|3.09|4.65|3.05|0
1681695900000|2023-04-17 01:45:00|4.66|3.06|4.67|3.07|4.67|3.07|4.64|3.04|0
1681696200000|2023-04-17 01:50:00|4.66|3.06|4.67|3.07|4.67|3.07|4.64|3.04|0
1681696500000|2023-04-17 01:55:00|4.68|3.08|4.68|3.08|4.68|3.08|4.67|3.07|0
1681696800000|2023-04-17 02:00:00|4.67|3.07|4.7|3.1|4.71|3.11|4.67|3.07|0
1681697100000|2023-04-17 02:05:00|4.71|3.11|4.69|3.09|4.71|3.11|4.69|3.09|0
1681697400000|2023-04-17 02:10:00|4.7|3.1|4.7|3.1|4.71|3.11|4.69|3.09|0
1681697700000|2023-04-17 02:15:00|4.69|3.09|4.69|3.09|4.7|3.1|4.68|3.08|0
1681698000000|2023-04-17 02:20:00|4.68|3.08|4.69|3.09|4.7|3.1|4.68|3.08|0
1681698300000|2023-04-17 02:25:00|4.68|3.08|4.68|3.08|4.69|3.09|4.68|3.08|0
1681698600000|2023-04-17 02:30:00|4.67|3.07|4.66|3.06|4.68|3.08|4.66|3.06|0
1681698900000|2023-04-17 02:35:00|4.65|3.05|4.66|3.06|4.67|3.07|4.65|3.05|0
1681699200000|2023-04-17 02:40:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1681699500000|2023-04-17 02:45:00|4.67|3.07|4.68|3.08|4.68|3.08|4.67|3.07|0
1681699800000|2023-04-17 02:50:00|4.67|3.07|4.67|3.07|4.69|3.09|4.67|3.07|0
1681700100000|2023-04-17 02:55:00|4.68|3.08|4.68|3.08|4.68|3.08|4.67|3.07|0
1681700400000|2023-04-17 03:00:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1681700700000|2023-04-17 03:05:00|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1681701000000|2023-04-17 03:10:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1681701300000|2023-04-17 03:15:00|4.68|3.08|4.67|3.07|4.69|3.09|4.67|3.07|0
1681701900000|2023-04-17 03:25:00|4.66|3.06|4.66|3.06|4.67|3.07|4.66|3.06|0
1681702200000|2023-04-17 03:30:00|4.67|3.07|4.69|3.09|4.69|3.09|4.66|3.06|0
1681702500000|2023-04-17 03:35:00|4.68|3.08|4.68|3.08|4.69|3.09|4.68|3.08|0
1681702800000|2023-04-17 03:40:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1681703100000|2023-04-17 03:45:00|4.66|3.06|4.67|3.07|4.68|3.08|4.66|3.06|0
1681703400000|2023-04-17 03:50:00|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1681703700000|2023-04-17 03:55:00|4.68|3.08|4.68|3.08|4.68|3.08|4.67|3.07|0
1681704000000|2023-04-17 04:00:00|4.67|3.07|4.67|3.07|4.68|3.08|4.65|3.05|0
1681704300000|2023-04-17 04:05:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1681704600000|2023-04-17 04:10:00|4.68|3.08|4.68|3.08|4.68|3.08|4.68|3.08|0
1681704900000|2023-04-17 04:15:00|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1681705200000|2023-04-17 04:20:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1681705500000|2023-04-17 04:25:00|4.68|3.08|4.68|3.08|4.68|3.08|4.67|3.07|0
1681705800000|2023-04-17 04:30:00|4.67|3.07|4.68|3.08|4.68|3.08|4.67|3.07|0
1681706100000|2023-04-17 04:35:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1681706400000|2023-04-17 04:40:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1681706700000|2023-04-17 04:45:00|4.68|3.08|4.68|3.08|4.68|3.08|4.67|3.07|0
1681707000000|2023-04-17 04:50:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1681707300000|2023-04-17 04:55:00|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1681707600000|2023-04-17 05:00:00|4.66|3.06|4.64|3.04|4.68|3.08|4.64|3.04|0
1681707900000|2023-04-17 05:05:00|4.65|3.05|4.67|3.07|4.67|3.07|4.65|3.05|0
1681708200000|2023-04-17 05:10:00|4.68|3.08|4.68|3.08|4.69|3.09|4.68|3.08|0
1681708500000|2023-04-17 05:15:00|4.69|3.09|4.67|3.07|4.69|3.09|4.67|3.07|0
1681708800000|2023-04-17 05:20:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1681709100000|2023-04-17 05:25:00|4.66|3.06|4.64|3.04|4.67|3.07|4.64|3.04|0
1681709400000|2023-04-17 05:30:00|4.63|3.03|4.63|3.03|4.63|3.03|4.62|3.02|0
1681709700000|2023-04-17 05:35:00|4.62|3.02|4.63|3.03|4.65|3.05|4.62|3.02|0
1681710000000|2023-04-17 05:40:00|4.64|3.04|4.63|3.03|4.64|3.04|4.62|3.02|0
1681710300000|2023-04-17 05:45:00|4.62|3.02|4.61|3.01|4.63|3.03|4.61|3.01|0
1681710600000|2023-04-17 05:50:00|4.62|3.02|4.62|3.02|4.63|3.03|4.61|3.01|0
1681710900000|2023-04-17 05:55:00|4.63|3.03|4.61|3.01|4.63|3.03|4.61|3.01|0
1681711200000|2023-04-17 06:00:00|4.62|3.02|4.63|3.03|4.63|3.03|4.61|3.01|0
1681711500000|2023-04-17 06:05:00|4.43|3.23|4.55|3.35|4.55|3.35|4.41|3.21|0
1681711800000|2023-04-17 06:10:00|4.54|3.34|4.56|3.36|4.57|3.37|4.54|3.34|0
1681712100000|2023-04-17 06:15:00|4.57|3.37|4.59|3.39|4.59|3.39|4.56|3.36|0
1681712400000|2023-04-17 06:20:00|4.6|3.4|4.6|3.4|4.61|3.41|4.58|3.38|0
1681712700000|2023-04-17 06:25:00|4.59|3.39|4.57|3.37|4.61|3.41|4.57|3.37|0
1681713000000|2023-04-17 06:30:00|4.58|3.38|4.59|3.39|4.59|3.39|4.57|3.37|0
1681713300000|2023-04-17 06:35:00|4.58|3.38|4.6|3.4|4.61|3.41|4.58|3.38|0
1681713600000|2023-04-17 06:40:00|4.59|3.39|4.61|3.41|4.62|3.42|4.59|3.39|0
1681713900000|2023-04-17 06:45:00|4.6|3.4|4.58|3.38|4.6|3.4|4.58|3.38|0
1681714200000|2023-04-17 06:50:00|4.59|3.39|4.57|3.37|4.59|3.39|4.56|3.36|0
1681714500000|2023-04-17 06:55:00|4.56|3.36|4.55|3.35|4.57|3.37|4.54|3.34|0
1681714800000|2023-04-17 07:00:00|4.56|3.36|4.51|3.31|4.59|3.39|4.5|3.3|0
1681715100000|2023-04-17 07:05:00|4.5|3.3|4.95|3.75|4.95|3.75|4.48|3.28|0
1681715400000|2023-04-17 07:10:00|4.94|3.74|4.94|3.74|4.94|3.74|4.9|3.7|0
1681715700000|2023-04-17 07:15:00|4.95|3.75|4.96|3.76|4.97|3.77|4.91|3.71|0
1681716000000|2023-04-17 07:20:00|4.97|3.77|4.93|3.73|4.97|3.77|4.93|3.73|0
1681716300000|2023-04-17 07:25:00|4.94|3.74|4.92|3.72|4.95|3.75|4.92|3.72|0
1681716600000|2023-04-17 07:30:00|4.91|3.71|4.87|3.67|4.93|3.73|4.87|3.67|0
1681716900000|2023-04-17 07:35:00|4.86|3.66|4.87|3.67|4.89|3.69|4.86|3.66|0
1681717200000|2023-04-17 07:40:00|4.88|3.68|5.13|3.93|5.13|3.93|4.88|3.68|0
1681717500000|2023-04-17 07:45:00|5.12|3.92|5.11|3.91|5.13|3.93|5.1|3.9|0
1681717800000|2023-04-17 07:50:00|5.12|3.92|5.12|3.92|5.13|3.93|5.09|3.89|0
1681718100000|2023-04-17 07:55:00|5.13|3.93|5.13|3.93|5.14|3.94|5.12|3.92|0
1681718400000|2023-04-17 08:00:00|5.14|3.94|5.11|3.91|5.15|3.95|5.11|3.91|0
1681718700000|2023-04-17 08:05:00|5.12|3.92|5.16|3.96|5.17|3.97|5.11|3.91|0
1681719000000|2023-04-17 08:10:00|5.15|3.95|5.15|3.95|5.16|3.96|5.13|3.93|0
1681719300000|2023-04-17 08:15:00|5.16|3.96|5.14|3.94|5.16|3.96|5.14|3.94|0
1681719600000|2023-04-17 08:20:00|5.15|3.95|5.18|3.98|5.19|3.99|5.15|3.95|0
1681719900000|2023-04-17 08:25:00|5.17|3.97|5.17|3.97|5.18|3.98|5.15|3.95|0
1681720200000|2023-04-17 08:30:00|5.16|3.96|5.19|3.99|5.2|4|5.16|3.96|0
1681720500000|2023-04-17 08:35:00|5.2|4|5.18|3.98|5.22|4.02|5.18|3.98|0
1681720800000|2023-04-17 08:40:00|5.19|3.99|5.2|4|5.2|4|5.17|3.97|0
1681721100000|2023-04-17 08:45:00|5.19|3.99|5.19|3.99|5.21|4.01|5.18|3.98|0
1681721400000|2023-04-17 08:50:00|5.2|4|5.2|4|5.21|4.01|5.17|3.97|0
1681721700000|2023-04-17 08:55:00|5.21|4.01|5.2|4|5.21|4.01|5.19|3.99|0
1681722000000|2023-04-17 09:00:00|5.19|3.99|5.17|3.97|5.2|4|5.16|3.96|0
1681722300000|2023-04-17 09:05:00|5.18|3.98|5.19|3.99|5.21|4.01|5.17|3.97|0
1681722600000|2023-04-17 09:10:00|5.18|3.98|5.19|3.99|5.2|4|5.18|3.98|0
1681722900000|2023-04-17 09:15:00|5.2|4|5.22|4.02|5.25|4.05|5.2|4|0
1681723200000|2023-04-17 09:20:00|5.23|4.03|5.23|4.03|5.24|4.04|5.21|4.01|0
1681723500000|2023-04-17 09:25:00|5.22|4.02|5.11|3.91|5.24|4.04|5.03|3.83|0
1681723800000|2023-04-17 09:30:00|5.12|3.92|5.1|3.9|5.12|3.92|5.09|3.89|0
1681724100000|2023-04-17 09:35:00|5.11|3.91|5.13|3.93|5.14|3.94|5.1|3.9|0
1681724400000|2023-04-17 09:40:00|5.14|3.94|5.18|3.98|5.18|3.98|5.13|3.93|0
1681724700000|2023-04-17 09:45:00|5.17|3.97|5.18|3.98|5.18|3.98|5.17|3.97|0
1681725000000|2023-04-17 09:50:00|5.17|3.97|5.15|3.95|5.17|3.97|5.14|3.94|0
1681725300000|2023-04-17 09:55:00|5.14|3.94|5.15|3.95|5.16|3.96|5.13|3.93|0
1681725600000|2023-04-17 10:00:00|5.16|3.96|5.15|3.95|5.16|3.96|5.13|3.93|0
1681725900000|2023-04-17 10:05:00|5.14|3.94|5.15|3.95|5.15|3.95|5.13|3.93|0
1681726200000|2023-04-17 10:10:00|5.16|3.96|5.13|3.93|5.16|3.96|5.13|3.93|0
1681726500000|2023-04-17 10:15:00|5.14|3.94|5.15|3.95|5.16|3.96|5.12|3.92|0
1681726800000|2023-04-17 10:20:00|5.14|3.94|5.15|3.95|5.16|3.96|5.14|3.94|0
1681727100000|2023-04-17 10:25:00|5.16|3.96|5.14|3.94|5.17|3.97|5.13|3.93|0
1681727400000|2023-04-17 10:30:00|5.13|3.93|5.13|3.93|5.14|3.94|5.13|3.93|0
1681727700000|2023-04-17 10:35:00|5.14|3.94|5.15|3.95|5.16|3.96|5.13|3.93|0
1681728000000|2023-04-17 10:40:00|5.14|3.94|5.14|3.94|5.15|3.95|5.12|3.92|0
1681728300000|2023-04-17 10:45:00|5.13|3.93|5.12|3.92|5.14|3.94|5.1|3.9|0
1681728600000|2023-04-17 10:50:00|5.13|3.93|5.12|3.92|5.13|3.93|5.11|3.91|0
1681728900000|2023-04-17 10:55:00|5.11|3.91|5.09|3.89|5.12|3.92|5.08|3.88|0
1681729200000|2023-04-17 11:00:00|5.08|3.88|5.07|3.87|5.09|3.89|5.06|3.86|0
1681729500000|2023-04-17 11:05:00|5.08|3.88|5.07|3.87|5.08|3.88|5.06|3.86|0
1681729800000|2023-04-17 11:10:00|5.06|3.86|5.07|3.87|5.08|3.88|5.06|3.86|0
1681730100000|2023-04-17 11:15:00|5.06|3.86|5.08|3.88|5.08|3.88|5.04|3.84|0
1681730400000|2023-04-17 11:20:00|5.09|3.89|5.1|3.9|5.11|3.91|5.08|3.88|0
1681730700000|2023-04-17 11:25:00|5.09|3.89|5.11|3.91|5.11|3.91|5.09|3.89|0
1681731000000|2023-04-17 11:30:00|5.1|3.9|5.1|3.9|5.12|3.92|5.09|3.89|0
1681731300000|2023-04-17 11:35:00|5.09|3.89|5.15|3.95|5.15|3.95|5.09|3.89|0
1681731600000|2023-04-17 11:40:00|5.16|3.96|5.13|3.93|5.16|3.96|5.12|3.92|0
1681731900000|2023-04-17 11:45:00|5.12|3.92|5.13|3.93|5.14|3.94|5.1|3.9|0
1681732200000|2023-04-17 11:50:00|5.12|3.92|5.09|3.89|5.12|3.92|5.09|3.89|0
1681732500000|2023-04-17 11:55:00|5.1|3.9|5.07|3.87|5.1|3.9|5.06|3.86|0
1681732800000|2023-04-17 12:00:00|5.08|3.88|5.05|3.85|5.08|3.88|5.04|3.84|0
1681733100000|2023-04-17 12:05:00|5.06|3.86|5.05|3.85|5.08|3.88|5.05|3.85|0
1681733400000|2023-04-17 12:10:00|5.06|3.86|5.06|3.86|5.06|3.86|5.03|3.83|0
1681733700000|2023-04-17 12:15:00|5.07|3.87|5.09|3.89|5.12|3.92|5.06|3.86|0
1681734000000|2023-04-17 12:20:00|5.08|3.88|5.11|3.91|5.12|3.92|5.07|3.87|0
1681734300000|2023-04-17 12:25:00|5.12|3.92|5.11|3.91|5.12|3.92|5.1|3.9|0
1681734600000|2023-04-17 12:30:00|5.15|3.95|5.16|3.96|5.21|4.01|5.1|3.9|0
1681734900000|2023-04-17 12:35:00|5.17|3.97|5.09|3.89|5.17|3.97|5.07|3.87|0
1681735200000|2023-04-17 12:40:00|5.08|3.88|5.15|3.95|5.15|3.95|5.07|3.87|0
1681735500000|2023-04-17 12:45:00|5.16|3.96|5.2|4|5.2|4|5.14|3.94|0
1681735800000|2023-04-17 12:50:00|5.19|3.99|5.16|3.96|5.19|3.99|5.13|3.93|0
1681736100000|2023-04-17 12:55:00|5.15|3.95|5.17|3.97|5.19|3.99|5.15|3.95|0
1681736400000|2023-04-17 13:00:00|5.16|3.96|5.16|3.96|5.19|3.99|5.14|3.94|0
1681736700000|2023-04-17 13:05:00|5.15|3.95|5.15|3.95|5.2|4|5.15|3.95|0
1681737000000|2023-04-17 13:10:00|5.16|3.96|5.18|3.98|5.19|3.99|5.14|3.94|0
1681737300000|2023-04-17 13:15:00|5.19|3.99|5.19|3.99|5.22|4.02|5.17|3.97|0
1681737600000|2023-04-17 13:20:00|5.2|4|5.22|4.02|5.23|4.03|5.19|3.99|0
1681737900000|2023-04-17 13:25:00|5.23|4.03|5.21|4.01|5.25|4.05|5.18|3.98|0
1681738200000|2023-04-17 13:30:00|5.2|4|5.17|3.97|5.24|4.04|5.17|3.97|0
1681738500000|2023-04-17 13:35:00|5.18|3.98|5.11|3.91|5.19|3.99|5.06|3.86|0
1681738800000|2023-04-17 13:40:00|5.12|3.92|5.11|3.91|5.13|3.93|5.04|3.84|0
1681739100000|2023-04-17 13:45:00|5.1|3.9|5.18|3.98|5.21|4.01|5.08|3.88|0
1681739400000|2023-04-17 13:50:00|5.17|3.97|5.14|3.94|5.18|3.98|5.08|3.88|0
1681739700000|2023-04-17 13:55:00|5.13|3.93|5.15|3.95|5.22|4.02|5.09|3.89|0
1681740000000|2023-04-17 14:00:00|5.14|3.94|5.19|3.99|5.2|4|5.04|3.84|0
1681740300000|2023-04-17 14:05:00|5.16|3.96|4.83|3.63|5.19|3.99|4.8|3.6|0
1681740600000|2023-04-17 14:10:00|4.82|3.62|4.79|3.59|4.86|3.66|4.78|3.58|0
1681740900000|2023-04-17 14:15:00|4.78|3.58|4.75|3.55|4.79|3.59|4.72|3.52|0
1681741200000|2023-04-17 14:20:00|4.74|3.54|4.71|3.51|4.75|3.55|4.7|3.5|0
1681741500000|2023-04-17 14:25:00|4.7|3.5|4.77|3.57|4.77|3.57|4.69|3.49|0
1681741800000|2023-04-17 14:30:00|4.76|3.56|4.75|3.55|4.79|3.59|4.7|3.5|0
1681742100000|2023-04-17 14:35:00|4.76|3.56|4.87|3.67|4.9|3.7|4.74|3.54|0
1681742400000|2023-04-17 14:40:00|4.88|3.68|4.89|3.69|4.94|3.74|4.85|3.65|0
1681742700000|2023-04-17 14:45:00|4.9|3.7|4.83|3.63|4.92|3.72|4.83|3.63|0
1681743000000|2023-04-17 14:50:00|4.82|3.62|4.86|3.66|4.89|3.69|4.8|3.6|0
1681743300000|2023-04-17 14:55:00|4.87|3.67|4.85|3.65|4.92|3.72|4.84|3.64|0
1681743600000|2023-04-17 15:00:00|4.84|3.64|4.89|3.69|4.92|3.72|4.81|3.61|0
1681743900000|2023-04-17 15:05:00|4.88|3.68|4.84|3.64|4.89|3.69|4.82|3.62|0
1681744200000|2023-04-17 15:10:00|4.83|3.63|4.89|3.69|4.92|3.72|4.83|3.63|0
1681744500000|2023-04-17 15:15:00|4.88|3.68|4.86|3.66|4.9|3.7|4.82|3.62|0
1681744800000|2023-04-17 15:20:00|4.87|3.67|4.82|3.62|4.9|3.7|4.82|3.62|0
1681745100000|2023-04-17 15:25:00|4.81|3.61|4.89|3.69|4.9|3.7|4.78|3.58|0
1681745400000|2023-04-17 15:30:00|4.9|3.7|4.97|3.77|5|3.8|4.89|3.69|0
1681745700000|2023-04-17 15:35:00|4.96|3.76|5.04|3.84|5.08|3.88|4.96|3.76|0
1681746000000|2023-04-17 15:40:00|5.03|3.83|5.06|3.86|5.07|3.87|5.01|3.81|0
1681746300000|2023-04-17 15:45:00|5.07|3.87|5.03|3.83|5.09|3.89|5.02|3.82|0
1681746600000|2023-04-17 15:50:00|5.02|3.82|4.98|3.78|5.04|3.84|4.97|3.77|0
1681746900000|2023-04-17 15:55:00|4.97|3.77|4.88|3.68|4.99|3.79|4.86|3.66|0
1681747200000|2023-04-17 16:00:00|4.87|3.67|4.87|3.67|4.91|3.71|4.84|3.64|0
1681747500000|2023-04-17 16:05:00|4.86|3.66|4.84|3.64|4.91|3.71|4.84|3.64|0
1681747800000|2023-04-17 16:10:00|4.85|3.65|4.89|3.69|4.92|3.72|4.83|3.63|0
1681748100000|2023-04-17 16:15:00|4.88|3.68|4.91|3.71|4.92|3.72|4.86|3.66|0
1681748400000|2023-04-17 16:20:00|4.9|3.7|4.93|3.73|4.95|3.75|4.9|3.7|0
1681748700000|2023-04-17 16:25:00|4.92|3.72|4.87|3.67|4.92|3.72|4.87|3.67|0
1681749000000|2023-04-17 16:30:00|4.86|3.66|4.89|3.69|4.89|3.69|4.85|3.65|0
1681749300000|2023-04-17 16:35:00|4.9|3.7|4.87|3.67|4.9|3.7|4.84|3.64|0
1681749600000|2023-04-17 16:40:00|4.86|3.66|4.84|3.64|4.87|3.67|4.81|3.61|0
1681749900000|2023-04-17 16:45:00|4.83|3.63|4.87|3.67|4.88|3.68|4.81|3.61|0
1681750200000|2023-04-17 16:50:00|4.88|3.68|4.89|3.69|4.91|3.71|4.85|3.65|0
1681750500000|2023-04-17 16:55:00|4.88|3.68|4.86|3.66|4.9|3.7|4.84|3.64|0
1681750800000|2023-04-17 17:00:00|4.85|3.65|4.84|3.64|4.88|3.68|4.83|3.63|0
1681751100000|2023-04-17 17:05:00|4.85|3.65|4.89|3.69|4.92|3.72|4.85|3.65|0
1681751400000|2023-04-17 17:10:00|4.9|3.7|4.84|3.64|4.91|3.71|4.83|3.63|0
1681751700000|2023-04-17 17:15:00|4.83|3.63|4.8|3.6|4.85|3.65|4.78|3.58|0
1681752000000|2023-04-17 17:20:00|4.79|3.59|4.83|3.63|4.84|3.64|4.79|3.59|0
1681752300000|2023-04-17 17:25:00|4.82|3.62|4.8|3.6|4.85|3.65|4.8|3.6|0
1681752600000|2023-04-17 17:30:00|4.81|3.61|4.79|3.59|4.81|3.61|4.78|3.58|0
1681752900000|2023-04-17 17:35:00|4.8|3.6|4.79|3.59|4.81|3.61|4.78|3.58|0
1681753200000|2023-04-17 17:40:00|4.78|3.58|4.83|3.63|4.84|3.64|4.78|3.58|0
1681753500000|2023-04-17 17:45:00|4.84|3.64|4.82|3.62|4.85|3.65|4.81|3.61|0
1681753800000|2023-04-17 17:50:00|4.83|3.63|4.88|3.68|4.88|3.68|4.82|3.62|0
1681754100000|2023-04-17 17:55:00|4.89|3.69|4.94|3.74|4.96|3.76|4.89|3.69|0
1681754400000|2023-04-17 18:00:00|4.95|3.75|4.96|3.76|4.98|3.78|4.94|3.74|0
1681754700000|2023-04-17 18:05:00|4.97|3.77|4.94|3.74|4.98|3.78|4.93|3.73|0
1681755000000|2023-04-17 18:10:00|4.95|3.75|4.91|3.71|4.96|3.76|4.89|3.69|0
1681755300000|2023-04-17 18:15:00|4.92|3.72|4.84|3.64|4.93|3.73|4.83|3.63|0
1681755600000|2023-04-17 18:20:00|4.83|3.63|4.98|3.78|5|3.8|4.65|3.45|0
1681755900000|2023-04-17 18:25:00|4.97|3.77|4.97|3.77|5|3.8|4.96|3.76|0
1681756200000|2023-04-17 18:30:00|4.98|3.78|4.92|3.72|4.98|3.78|4.92|3.72|0
1681756500000|2023-04-17 18:35:00|4.93|3.73|4.9|3.7|4.94|3.74|4.9|3.7|0
1681756800000|2023-04-17 18:40:00|4.89|3.69|4.82|3.62|4.89|3.69|4.79|3.59|0
1681757100000|2023-04-17 18:45:00|4.81|3.61|4.78|3.58|4.81|3.61|4.77|3.57|0
1681757400000|2023-04-17 18:50:00|4.77|3.57|4.76|3.56|4.78|3.58|4.73|3.53|0
1681757700000|2023-04-17 18:55:00|4.75|3.55|4.73|3.53|4.77|3.57|4.71|3.51|0
1681758000000|2023-04-17 19:00:00|4.74|3.54|4.68|3.48|4.74|3.54|4.67|3.47|0
1681758300000|2023-04-17 19:05:00|4.69|3.49|4.66|3.46|4.69|3.49|4.65|3.45|0
1681758600000|2023-04-17 19:10:00|4.65|3.45|4.67|3.47|4.68|3.48|4.64|3.44|0
1681758900000|2023-04-17 19:15:00|4.66|3.46|4.63|3.43|4.66|3.46|4.61|3.41|0
1681759200000|2023-04-17 19:20:00|4.62|3.42|4.59|3.39|4.63|3.43|4.59|3.39|0
1681759500000|2023-04-17 19:25:00|4.6|3.4|4.57|3.37|4.62|3.42|4.56|3.36|0
1681759800000|2023-04-17 19:30:00|4.58|3.38|4.59|3.39|4.6|3.4|4.56|3.36|0
1681760100000|2023-04-17 19:35:00|4.6|3.4|4.62|3.42|4.63|3.43|4.58|3.38|0
1681760400000|2023-04-17 19:40:00|4.63|3.43|4.6|3.4|4.63|3.43|4.59|3.39|0
1681760700000|2023-04-17 19:45:00|4.61|3.41|4.6|3.4|4.65|3.45|4.59|3.39|0
1681761000000|2023-04-17 19:50:00|4.59|3.39|4.52|3.32|4.59|3.39|4.5|3.3|0
1681761300000|2023-04-17 19:55:00|4.51|3.31|4.78|3.58|4.95|3.75|4.48|3.28|0
1681761600000|2023-04-17 20:00:00|4.79|3.59|4.74|3.54|4.79|3.59|4.74|3.54|0
1681761900000|2023-04-17 20:05:00|4.75|3.55|4.73|3.53|4.76|3.56|4.73|3.53|0
1681762200000|2023-04-17 20:10:00|4.74|3.54|4.76|3.56|4.76|3.56|4.71|3.51|0
1681762500000|2023-04-17 20:15:00|4.95|3.35|4.93|3.33|4.95|3.35|4.92|3.32|0
1681762800000|2023-04-17 20:20:00|4.92|3.32|4.92|3.32|4.94|3.34|4.92|3.32|0
1681763100000|2023-04-17 20:25:00|4.93|3.33|4.93|3.33|4.93|3.33|4.92|3.32|0
1681763400000|2023-04-17 20:30:00|4.92|3.32|4.93|3.33|4.93|3.33|4.92|3.32|0
1681763700000|2023-04-17 20:35:00|4.94|3.34|4.93|3.33|4.94|3.34|4.93|3.33|0
1681764000000|2023-04-17 20:40:00|4.94|3.34|4.93|3.33|4.94|3.34|4.93|3.33|0
1681764300000|2023-04-17 20:45:00|4.94|3.34|4.95|3.35|4.95|3.35|4.94|3.34|0
1681764600000|2023-04-17 20:50:00|4.94|3.34|4.95|3.35|4.95|3.35|4.94|3.34|0
1681764900000|2023-04-17 20:55:00|4.96|3.36|4.98|3.38|4.98|3.38|4.95|3.35|0
1681765200000|2023-04-17 21:00:00|4.97|3.37|4.98|3.38|4.98|3.38|4.97|3.37|0
1681765500000|2023-04-17 21:05:00|4.97|3.37|4.98|3.38|4.98|3.38|4.97|3.37|0
1681765800000|2023-04-17 21:10:00|4.97|3.37|4.97|3.37|4.97|3.37|4.97|3.37|0
1681766100000|2023-04-17 21:15:00|4.98|3.38|4.98|3.38|4.98|3.38|4.97|3.37|0
1681766400000|2023-04-17 21:20:00|4.97|3.37|4.98|3.38|4.98|3.38|4.97|3.37|0
1681766700000|2023-04-17 21:25:00|4.97|3.37|4.98|3.38|4.98|3.38|4.97|3.37|0
1681767000000|2023-04-17 21:30:00|4.97|3.37|4.97|3.37|4.97|3.37|4.97|3.37|0
1681767300000|2023-04-17 21:35:00|4.98|3.38|4.98|3.38|4.98|3.38|4.98|3.38|0
1681768200000|2023-04-17 21:50:00|4.97|3.37|4.97|3.37|4.97|3.37|4.97|3.37|0
1681768500000|2023-04-17 21:55:00|4.98|3.38|4.98|3.38|4.98|3.38|4.97|3.37|0
1681768800000|2023-04-17 22:00:00|4.97|3.37|4.97|3.37|4.99|3.39|4.97|3.37|0
1681769100000|2023-04-17 22:05:00|4.98|3.38|4.98|3.38|4.99|3.39|4.98|3.38|0
1681769400000|2023-04-17 22:10:00|4.97|3.37|4.98|3.38|4.98|3.38|4.97|3.37|0
1681769700000|2023-04-17 22:15:00|4.99|3.39|5|3.4|5|3.4|4.98|3.38|0
1681770000000|2023-04-17 22:20:00|4.99|3.39|5|3.4|5|3.4|4.99|3.39|0
1681770300000|2023-04-17 22:25:00|4.99|3.39|4.99|3.39|5|3.4|4.98|3.38|0
1681771500000|2023-04-17 22:45:00|5|3.4|4.99|3.39|5|3.4|4.99|3.39|0
1681772100000|2023-04-17 22:55:00|4.98|3.38|4.97|3.37|4.98|3.38|4.97|3.37|0
1681772400000|2023-04-17 23:00:00|4.96|3.36|4.97|3.37|4.97|3.37|4.95|3.35|0
1681773300000|2023-04-17 23:15:00|4.96|3.36|4.96|3.36|4.97|3.37|4.96|3.36|0
1681773600000|2023-04-17 23:20:00|4.95|3.35|4.96|3.36|4.96|3.36|4.95|3.35|0
1681773900000|2023-04-17 23:25:00|4.97|3.37|4.96|3.36|4.97|3.37|4.96|3.36|0
1681774200000|2023-04-17 23:30:00|4.97|3.37|4.97|3.37|4.97|3.37|4.96|3.36|0
1681774500000|2023-04-17 23:35:00|4.96|3.36|4.97|3.37|4.97|3.37|4.96|3.36|0
1681774800000|2023-04-17 23:40:00|4.96|3.36|4.97|3.37|4.97|3.37|4.96|3.36|0
1681775100000|2023-04-17 23:45:00|4.98|3.38|4.98|3.38|4.98|3.38|4.97|3.37|0
1681775400000|2023-04-17 23:50:00|4.97|3.37|4.98|3.38|4.98|3.38|4.97|3.37|0
1681775700000|2023-04-17 23:55:00|4.97|3.37|4.96|3.36|4.98|3.38|4.96|3.36|0
1681776000000|2023-04-18 00:00:00|4.97|3.37|4.97|3.37|4.98|3.38|4.96|3.36|0
1681776300000|2023-04-18 00:05:00|4.96|3.36|4.97|3.37|4.98|3.38|4.96|3.36|0
1681776600000|2023-04-18 00:10:00|4.98|3.38|4.99|3.39|4.99|3.39|4.97|3.37|0
1681776900000|2023-04-18 00:15:00|4.98|3.38|4.99|3.39|5|3.4|4.98|3.38|0
1681777200000|2023-04-18 00:20:00|5|3.4|4.99|3.39|5|3.4|4.99|3.39|0
1681777500000|2023-04-18 00:25:00|4.98|3.38|4.98|3.38|4.99|3.39|4.98|3.38|0
1681777800000|2023-04-18 00:30:00|4.97|3.37|4.98|3.38|4.98|3.38|4.97|3.37|0
1681778100000|2023-04-18 00:35:00|4.99|3.39|4.99|3.39|4.99|3.39|4.99|3.39|0
1681778400000|2023-04-18 00:40:00|4.98|3.38|4.99|3.39|5|3.4|4.98|3.38|0
1681778700000|2023-04-18 00:45:00|4.98|3.38|4.99|3.39|4.99|3.39|4.98|3.38|0
1681779000000|2023-04-18 00:50:00|4.98|3.38|4.98|3.38|4.99|3.39|4.98|3.38|0
1681779300000|2023-04-18 00:55:00|4.99|3.39|4.99|3.39|5|3.4|4.99|3.39|0
1681779600000|2023-04-18 01:00:00|5|3.4|4.98|3.38|5|3.4|4.98|3.38|0
1681779900000|2023-04-18 01:05:00|4.99|3.39|4.99|3.39|4.99|3.39|4.98|3.38|0
1681780200000|2023-04-18 01:10:00|5|3.4|4.99|3.39|5|3.4|4.99|3.39|0
1681780500000|2023-04-18 01:15:00|5|3.4|4.99|3.39|5|3.4|4.98|3.38|0
1681780800000|2023-04-18 01:20:00|4.98|3.38|4.98|3.38|4.99|3.39|4.98|3.38|0
1681781400000|2023-04-18 01:30:00|4.97|3.37|4.95|3.35|4.97|3.37|4.94|3.34|0
1681781700000|2023-04-18 01:35:00|4.94|3.34|4.94|3.34|4.95|3.35|4.93|3.33|0
1681782000000|2023-04-18 01:40:00|4.93|3.33|4.91|3.31|4.93|3.33|4.9|3.3|0
1681782300000|2023-04-18 01:45:00|4.92|3.32|4.92|3.32|4.93|3.33|4.91|3.31|0
1681782600000|2023-04-18 01:50:00|4.93|3.33|4.93|3.33|4.93|3.33|4.91|3.31|0
1681782900000|2023-04-18 01:55:00|4.92|3.32|4.94|3.34|4.94|3.34|4.92|3.32|0
1681783200000|2023-04-18 02:00:00|4.92|3.32|4.94|3.34|4.94|3.34|4.91|3.31|0
1681783500000|2023-04-18 02:05:00|4.93|3.33|4.93|3.33|4.94|3.34|4.93|3.33|0
1681783800000|2023-04-18 02:10:00|4.94|3.34|4.95|3.35|4.96|3.36|4.93|3.33|0
1681784100000|2023-04-18 02:15:00|4.94|3.34|4.93|3.33|4.95|3.35|4.93|3.33|0
1681784400000|2023-04-18 02:20:00|4.94|3.34|4.93|3.33|4.94|3.34|4.92|3.32|0
1681784700000|2023-04-18 02:25:00|4.94|3.34|4.94|3.34|4.95|3.35|4.93|3.33|0
1681785000000|2023-04-18 02:30:00|4.93|3.33|4.93|3.33|4.94|3.34|4.93|3.33|0
1681785300000|2023-04-18 02:35:00|4.94|3.34|4.94|3.34|4.94|3.34|4.93|3.33|0
1681785600000|2023-04-18 02:40:00|4.95|3.35|4.93|3.33|4.95|3.35|4.93|3.33|0
1681785900000|2023-04-18 02:45:00|4.94|3.34|4.93|3.33|4.94|3.34|4.93|3.33|0
1681786500000|2023-04-18 02:55:00|4.94|3.34|4.93|3.33|4.94|3.34|4.93|3.33|0
1681786800000|2023-04-18 03:00:00|4.92|3.32|4.91|3.31|4.92|3.32|4.91|3.31|0
1681787100000|2023-04-18 03:05:00|4.92|3.32|4.93|3.33|4.94|3.34|4.92|3.32|0
1681787700000|2023-04-18 03:15:00|4.94|3.34|4.94|3.34|4.94|3.34|4.94|3.34|0
1681788000000|2023-04-18 03:20:00|4.95|3.35|4.93|3.33|4.95|3.35|4.93|3.33|0
1681788300000|2023-04-18 03:25:00|4.94|3.34|4.94|3.34|4.94|3.34|4.93|3.33|0
1681788600000|2023-04-18 03:30:00|4.95|3.35|4.95|3.35|4.95|3.35|4.95|3.35|0
1681788900000|2023-04-18 03:35:00|4.96|3.36|4.97|3.37|4.97|3.37|4.95|3.35|0
1681789200000|2023-04-18 03:40:00|4.96|3.36|4.96|3.36|4.97|3.37|4.96|3.36|0
1681789500000|2023-04-18 03:45:00|4.97|3.37|4.97|3.37|4.98|3.38|4.97|3.37|0
1681789800000|2023-04-18 03:50:00|4.98|3.38|4.96|3.36|4.98|3.38|4.96|3.36|0
1681790100000|2023-04-18 03:55:00|4.97|3.37|4.96|3.36|4.97|3.37|4.96|3.36|0
1681790400000|2023-04-18 04:00:00|4.95|3.35|4.95|3.35|4.96|3.36|4.95|3.35|0
1681790700000|2023-04-18 04:05:00|4.94|3.34|4.94|3.34|4.95|3.35|4.94|3.34|0
1681791000000|2023-04-18 04:10:00|4.95|3.35|4.94|3.34|4.95|3.35|4.94|3.34|0
1681791300000|2023-04-18 04:15:00|4.95|3.35|4.95|3.35|4.95|3.35|4.95|3.35|0
1681791600000|2023-04-18 04:20:00|4.96|3.36|4.96|3.36|4.96|3.36|4.95|3.35|0
1681791900000|2023-04-18 04:25:00|4.95|3.35|4.96|3.36|4.96|3.36|4.95|3.35|0
1681792200000|2023-04-18 04:30:00|4.95|3.35|4.96|3.36|4.96|3.36|4.95|3.35|0
1681792500000|2023-04-18 04:35:00|4.97|3.37|4.97|3.37|4.97|3.37|4.96|3.36|0
1681792800000|2023-04-18 04:40:00|4.96|3.36|4.96|3.36|4.96|3.36|4.96|3.36|0
1681793100000|2023-04-18 04:45:00|4.97|3.37|4.98|3.38|4.98|3.38|4.97|3.37|0
1681793400000|2023-04-18 04:50:00|4.99|3.39|4.99|3.39|5|3.4|4.98|3.38|0
1681793700000|2023-04-18 04:55:00|4.98|3.38|4.98|3.38|4.99|3.39|4.97|3.37|0
1681794300000|2023-04-18 05:05:00|4.97|3.37|4.97|3.37|4.97|3.37|4.97|3.37|0
1681794600000|2023-04-18 05:10:00|4.96|3.36|4.95|3.35|4.96|3.36|4.95|3.35|0
1681794900000|2023-04-18 05:15:00|4.94|3.34|4.94|3.34|4.95|3.35|4.94|3.34|0
1681795200000|2023-04-18 05:20:00|4.93|3.33|4.94|3.34|4.94|3.34|4.93|3.33|0
1681795500000|2023-04-18 05:25:00|4.93|3.33|4.95|3.35|4.95|3.35|4.93|3.33|0
1681795800000|2023-04-18 05:30:00|4.94|3.34|4.93|3.33|4.95|3.35|4.93|3.33|0
1681796100000|2023-04-18 05:35:00|4.92|3.32|4.92|3.32|4.93|3.33|4.92|3.32|0
1681796400000|2023-04-18 05:40:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1681796700000|2023-04-18 05:45:00|4.9|3.3|4.9|3.3|4.9|3.3|4.9|3.3|0
1681797000000|2023-04-18 05:50:00|4.91|3.31|4.89|3.29|4.92|3.32|4.89|3.29|0
1681797300000|2023-04-18 05:55:00|4.9|3.3|4.88|3.28|4.9|3.3|4.88|3.28|0
1681797600000|2023-04-18 06:00:00|4.89|3.29|4.89|3.29|4.91|3.31|4.89|3.29|0
1681797900000|2023-04-18 06:05:00|4.69|3.49|4.68|3.48|4.7|3.5|4.68|3.48|0
1681798200000|2023-04-18 06:10:00|4.67|3.47|4.67|3.47|4.68|3.48|4.66|3.46|0
1681798500000|2023-04-18 06:15:00|4.68|3.48|4.64|3.44|4.68|3.48|4.6|3.4|0
1681798800000|2023-04-18 06:20:00|4.65|3.45|4.66|3.46|4.66|3.46|4.64|3.44|0
1681799100000|2023-04-18 06:25:00|4.65|3.45|4.66|3.46|4.66|3.46|4.65|3.45|0
1681799400000|2023-04-18 06:30:00|4.67|3.47|4.66|3.46|4.67|3.47|4.66|3.46|0
1681799700000|2023-04-18 06:35:00|4.65|3.45|4.65|3.45|4.67|3.47|4.64|3.44|0
1681800000000|2023-04-18 06:40:00|4.64|3.44|4.63|3.43|4.65|3.45|4.63|3.43|0
1681800300000|2023-04-18 06:45:00|4.64|3.44|4.64|3.44|4.65|3.45|4.63|3.43|0
1681800600000|2023-04-18 06:50:00|4.63|3.43|4.62|3.42|4.64|3.44|4.62|3.42|0
1681800900000|2023-04-18 06:55:00|4.61|3.41|4.64|3.44|4.64|3.44|4.61|3.41|0
1681801200000|2023-04-18 07:00:00|4.63|3.43|4.62|3.42|4.64|3.44|4.61|3.41|0
1681801500000|2023-04-18 07:05:00|4.61|3.41|4.63|3.43|4.65|3.45|4.61|3.41|0
1681801800000|2023-04-18 07:10:00|4.64|3.44|4.61|3.41|4.64|3.44|4.61|3.41|0
1681802100000|2023-04-18 07:15:00|4.62|3.42|4.64|3.44|4.64|3.44|4.61|3.41|0
1681802400000|2023-04-18 07:20:00|4.65|3.45|4.63|3.43|4.65|3.45|4.62|3.42|0
1681802700000|2023-04-18 07:25:00|4.62|3.42|4.61|3.41|4.64|3.44|4.61|3.41|0
1681803000000|2023-04-18 07:30:00|4.62|3.42|4.63|3.43|4.64|3.44|4.6|3.4|0
1681803300000|2023-04-18 07:35:00|4.64|3.44|4.65|3.45|4.66|3.46|4.63|3.43|0
1681803600000|2023-04-18 07:40:00|4.66|3.46|4.65|3.45|4.67|3.47|4.65|3.45|0
1681803900000|2023-04-18 07:45:00|4.64|3.44|4.64|3.44|4.65|3.45|4.64|3.44|0
1681804200000|2023-04-18 07:50:00|4.63|3.43|4.63|3.43|4.64|3.44|4.62|3.42|0
1681804500000|2023-04-18 07:55:00|4.62|3.42|4.63|3.43|4.63|3.43|4.62|3.42|0
1681804800000|2023-04-18 08:00:00|4.64|3.44|4.61|3.41|4.64|3.44|4.61|3.41|0
1681805100000|2023-04-18 08:05:00|4.62|3.42|4.57|3.37|4.62|3.42|4.55|3.35|0
1681805400000|2023-04-18 08:10:00|4.56|3.36|4.58|3.38|4.6|3.4|4.56|3.36|0
1681805700000|2023-04-18 08:15:00|4.59|3.39|4.58|3.38|4.6|3.4|4.57|3.37|0
1681806000000|2023-04-18 08:20:00|4.57|3.37|4.59|3.39|4.59|3.39|4.57|3.37|0
1681806300000|2023-04-18 08:25:00|4.6|3.4|4.58|3.38|4.6|3.4|4.58|3.38|0
1681806600000|2023-04-18 08:30:00|4.57|3.37|4.64|3.44|4.65|3.45|4.57|3.37|0
1681806900000|2023-04-18 08:35:00|4.63|3.43|4.61|3.41|4.64|3.44|4.61|3.41|0
1681807200000|2023-04-18 08:40:00|4.6|3.4|4.57|3.37|4.6|3.4|4.55|3.35|0
1681807500000|2023-04-18 08:45:00|4.58|3.38|4.57|3.37|4.59|3.39|4.57|3.37|0
1681807800000|2023-04-18 08:50:00|4.56|3.36|4.57|3.37|4.57|3.37|4.55|3.35|0
1681808100000|2023-04-18 08:55:00|4.58|3.38|4.58|3.38|4.58|3.38|4.57|3.37|0
1681808400000|2023-04-18 09:00:00|4.59|3.39|4.59|3.39|4.6|3.4|4.57|3.37|0
1681808700000|2023-04-18 09:05:00|4.58|3.38|4.57|3.37|4.59|3.39|4.57|3.37|0
1681809000000|2023-04-18 09:10:00|4.58|3.38|4.58|3.38|4.59|3.39|4.58|3.38|0
1681809300000|2023-04-18 09:15:00|4.57|3.37|4.55|3.35|4.58|3.38|4.55|3.35|0
1681809600000|2023-04-18 09:20:00|4.54|3.34|4.5|3.3|4.54|3.34|4.49|3.29|0
1681809900000|2023-04-18 09:25:00|4.51|3.31|4.53|3.33|4.53|3.33|4.51|3.31|0
1681810200000|2023-04-18 09:30:00|4.52|3.32|4.64|3.44|4.67|3.47|4.5|3.3|0
1681810500000|2023-04-18 09:35:00|4.65|3.45|4.62|3.42|4.65|3.45|4.62|3.42|0
1681810800000|2023-04-18 09:40:00|4.61|3.41|4.62|3.42|4.63|3.43|4.6|3.4|0
1681811100000|2023-04-18 09:45:00|4.63|3.43|4.64|3.44|4.64|3.44|4.62|3.42|0
1681811400000|2023-04-18 09:50:00|4.65|3.45|4.62|3.42|4.65|3.45|4.61|3.41|0
1681811700000|2023-04-18 09:55:00|4.61|3.41|4.63|3.43|4.64|3.44|4.61|3.41|0
1681812000000|2023-04-18 10:00:00|4.64|3.44|4.63|3.43|4.64|3.44|4.62|3.42|0
1681812300000|2023-04-18 10:05:00|4.64|3.44|4.66|3.46|4.66|3.46|4.64|3.44|0
1681812600000|2023-04-18 10:10:00|4.65|3.45|4.77|3.57|4.78|3.58|4.64|3.44|0
1681812900000|2023-04-18 10:15:00|4.78|3.58|4.77|3.57|4.78|3.58|4.76|3.56|0
1681813200000|2023-04-18 10:20:00|4.76|3.56|4.76|3.56|4.76|3.56|4.75|3.55|0
1681813500000|2023-04-18 10:25:00|4.77|3.57|4.75|3.55|4.77|3.57|4.75|3.55|0
1681813800000|2023-04-18 10:30:00|4.74|3.54|4.72|3.52|4.75|3.55|4.7|3.5|0
1681814100000|2023-04-18 10:35:00|4.71|3.51|4.72|3.52|4.73|3.53|4.71|3.51|0
1681814400000|2023-04-18 10:40:00|4.71|3.51|4.69|3.49|4.72|3.52|4.69|3.49|0
1681814700000|2023-04-18 10:45:00|4.7|3.5|4.67|3.47|4.71|3.51|4.65|3.45|0
1681815000000|2023-04-18 10:50:00|4.66|3.46|4.76|3.56|4.77|3.57|4.66|3.46|0
1681815300000|2023-04-18 10:55:00|4.75|3.55|4.76|3.56|4.78|3.58|4.75|3.55|0
1681815600000|2023-04-18 11:00:00|4.77|3.57|4.8|3.6|4.81|3.61|4.77|3.57|0
1681815900000|2023-04-18 11:05:00|4.79|3.59|4.77|3.57|4.79|3.59|4.76|3.56|0
1681816200000|2023-04-18 11:10:00|4.76|3.56|4.76|3.56|4.78|3.58|4.76|3.56|0
1681816500000|2023-04-18 11:15:00|4.77|3.57|4.78|3.58|4.78|3.58|4.76|3.56|0
1681816800000|2023-04-18 11:20:00|4.79|3.59|4.74|3.54|4.79|3.59|4.73|3.53|0
1681817100000|2023-04-18 11:25:00|4.75|3.55|4.78|3.58|4.78|3.58|4.73|3.53|0
1681817400000|2023-04-18 11:30:00|4.77|3.57|4.71|3.51|4.77|3.57|4.7|3.5|0
1681817700000|2023-04-18 11:35:00|4.72|3.52|4.74|3.54|4.74|3.54|4.71|3.51|0
1681818000000|2023-04-18 11:40:00|4.73|3.53|4.74|3.54|4.75|3.55|4.72|3.52|0
1681818300000|2023-04-18 11:45:00|4.73|3.53|4.76|3.56|4.77|3.57|4.73|3.53|0
1681818600000|2023-04-18 11:50:00|4.77|3.57|4.76|3.56|4.77|3.57|4.76|3.56|0
1681818900000|2023-04-18 11:55:00|4.77|3.57|4.75|3.55|4.78|3.58|4.75|3.55|0
1681819200000|2023-04-18 12:00:00|4.76|3.56|4.73|3.53|4.76|3.56|4.72|3.52|0
1681819500000|2023-04-18 12:05:00|4.74|3.54|4.72|3.52|4.74|3.54|4.71|3.51|0
1681819800000|2023-04-18 12:10:00|4.71|3.51|4.73|3.53|4.75|3.55|4.7|3.5|0
1681820100000|2023-04-18 12:15:00|4.74|3.54|4.71|3.51|4.74|3.54|4.71|3.51|0
1681820400000|2023-04-18 12:20:00|4.7|3.5|4.7|3.5|4.71|3.51|4.7|3.5|0
1681820700000|2023-04-18 12:25:00|4.71|3.51|4.7|3.5|4.71|3.51|4.67|3.47|0
1681821000000|2023-04-18 12:30:00|4.69|3.49|4.65|3.45|4.7|3.5|4.64|3.44|0
1681821300000|2023-04-18 12:35:00|4.66|3.46|4.69|3.49|4.69|3.49|4.66|3.46|0
1681821600000|2023-04-18 12:40:00|4.68|3.48|4.65|3.45|4.69|3.49|4.65|3.45|0
1681821900000|2023-04-18 12:45:00|4.64|3.44|4.67|3.47|4.69|3.49|4.64|3.44|0
1681822200000|2023-04-18 12:50:00|4.68|3.48|4.68|3.48|4.69|3.49|4.67|3.47|0
1681822500000|2023-04-18 12:55:00|4.69|3.49|4.69|3.49|4.7|3.5|4.67|3.47|0
1681822800000|2023-04-18 13:00:00|4.7|3.5|4.7|3.5|4.71|3.51|4.68|3.48|0
1681823100000|2023-04-18 13:05:00|4.71|3.51|4.69|3.49|4.71|3.51|4.69|3.49|0
1681823400000|2023-04-18 13:10:00|4.7|3.5|4.73|3.53|4.73|3.53|4.7|3.5|0
1681823700000|2023-04-18 13:15:00|4.74|3.54|4.7|3.5|4.75|3.55|4.7|3.5|0
1681824000000|2023-04-18 13:20:00|4.71|3.51|4.74|3.54|4.75|3.55|4.7|3.5|0
1681824300000|2023-04-18 13:25:00|4.75|3.55|4.72|3.52|4.76|3.56|4.72|3.52|0
1681824600000|2023-04-18 13:30:00|4.73|3.53|4.81|3.61|4.84|3.64|4.73|3.53|0
1681824900000|2023-04-18 13:35:00|4.8|3.6|4.78|3.58|4.82|3.62|4.76|3.56|0
1681825200000|2023-04-18 13:40:00|4.77|3.57|4.77|3.57|4.78|3.58|4.74|3.54|0
1681825500000|2023-04-18 13:45:00|4.78|3.58|4.73|3.53|4.78|3.58|4.7|3.5|0
1681825800000|2023-04-18 13:50:00|4.74|3.54|4.82|3.62|4.83|3.63|4.74|3.54|0
1681826100000|2023-04-18 13:55:00|4.81|3.61|4.91|3.71|4.94|3.74|4.79|3.59|0
1681826400000|2023-04-18 14:00:00|4.92|3.72|4.8|3.6|5.02|3.82|4.73|3.53|0
1681826700000|2023-04-18 14:05:00|4.79|3.59|4.72|3.52|4.8|3.6|4.7|3.5|0
1681827000000|2023-04-18 14:10:00|4.71|3.51|4.75|3.55|4.79|3.59|4.71|3.51|0
1681827300000|2023-04-18 14:15:00|4.76|3.56|4.74|3.54|4.76|3.56|4.71|3.51|0
1681827600000|2023-04-18 14:20:00|4.73|3.53|4.74|3.54|4.75|3.55|4.7|3.5|0
1681827900000|2023-04-18 14:25:00|4.76|3.56|4.85|3.65|4.89|3.69|4.7|3.5|0
1681828200000|2023-04-18 14:30:00|4.86|3.66|4.94|3.74|4.97|3.77|4.86|3.66|0
1681828500000|2023-04-18 14:35:00|4.93|3.73|4.88|3.68|4.94|3.74|4.87|3.67|0
1681828800000|2023-04-18 14:40:00|4.87|3.67|4.8|3.6|4.89|3.69|4.8|3.6|0
1681829100000|2023-04-18 14:45:00|4.79|3.59|4.86|3.66|4.86|3.66|4.78|3.58|0
1681829400000|2023-04-18 14:50:00|4.87|3.67|4.89|3.69|4.94|3.74|4.83|3.63|0
1681829700000|2023-04-18 14:55:00|4.88|3.68|4.89|3.69|4.93|3.73|4.86|3.66|0
1681830000000|2023-04-18 15:00:00|4.86|3.66|4.88|3.68|4.89|3.69|4.81|3.61|0
1681830300000|2023-04-18 15:05:00|4.89|3.69|4.88|3.68|4.91|3.71|4.82|3.62|0
1681830600000|2023-04-18 15:10:00|4.89|3.69|4.89|3.69|4.94|3.74|4.84|3.64|0
1681830900000|2023-04-18 15:15:00|4.9|3.7|4.88|3.68|4.92|3.72|4.85|3.65|0
1681831200000|2023-04-18 15:20:00|4.89|3.69|4.94|3.74|4.95|3.75|4.88|3.68|0
1681831500000|2023-04-18 15:25:00|4.92|3.72|4.84|3.64|4.93|3.73|4.84|3.64|0
1681831800000|2023-04-18 15:30:00|4.85|3.65|4.82|3.62|4.87|3.67|4.79|3.59|0
1681832100000|2023-04-18 15:35:00|4.81|3.61|4.97|3.77|4.97|3.77|4.77|3.57|0
1681832400000|2023-04-18 15:40:00|4.98|3.78|4.88|3.68|4.99|3.79|4.86|3.66|0
1681832700000|2023-04-18 15:45:00|4.87|3.67|4.87|3.67|4.92|3.72|4.86|3.66|0
1681833000000|2023-04-18 15:50:00|4.88|3.68|4.88|3.68|4.94|3.74|4.87|3.67|0
1681833300000|2023-04-18 15:55:00|4.87|3.67|4.89|3.69|4.93|3.73|4.87|3.67|0
1681833600000|2023-04-18 16:00:00|4.9|3.7|4.84|3.64|4.91|3.71|4.82|3.62|0
1681833900000|2023-04-18 16:05:00|4.83|3.63|4.79|3.59|4.86|3.66|4.78|3.58|0
1681834200000|2023-04-18 16:10:00|4.78|3.58|4.74|3.54|4.79|3.59|4.73|3.53|0
1681834500000|2023-04-18 16:15:00|4.75|3.55|4.67|3.47|4.83|3.63|4.65|3.45|0
1681834800000|2023-04-18 16:20:00|4.66|3.46|4.67|3.47|4.68|3.48|4.65|3.45|0
1681835100000|2023-04-18 16:25:00|4.68|3.48|4.62|3.42|4.68|3.48|4.61|3.41|0
1681835400000|2023-04-18 16:30:00|4.61|3.41|4.62|3.42|4.64|3.44|4.6|3.4|0
1681835700000|2023-04-18 16:35:00|4.61|3.41|4.67|3.47|4.67|3.47|4.61|3.41|0
1681836000000|2023-04-18 16:40:00|4.66|3.46|4.65|3.45|4.67|3.47|4.63|3.43|0
1681836300000|2023-04-18 16:45:00|4.66|3.46|4.64|3.44|4.68|3.48|4.64|3.44|0
1681836600000|2023-04-18 16:50:00|4.63|3.43|4.68|3.48|4.72|3.52|4.62|3.42|0
1681836900000|2023-04-18 16:55:00|4.67|3.47|4.69|3.49|4.7|3.5|4.65|3.45|0
1681837200000|2023-04-18 17:00:00|4.7|3.5|4.67|3.47|4.71|3.51|4.67|3.47|0
1681837500000|2023-04-18 17:05:00|4.66|3.46|4.61|3.41|4.67|3.47|4.6|3.4|0
1681837800000|2023-04-18 17:10:00|4.6|3.4|4.65|3.45|4.65|3.45|4.6|3.4|0
1681838100000|2023-04-18 17:15:00|4.66|3.46|4.68|3.48|4.69|3.49|4.65|3.45|0
1681838400000|2023-04-18 17:20:00|4.69|3.49|4.68|3.48|4.7|3.5|4.67|3.47|0
1681838700000|2023-04-18 17:25:00|4.69|3.49|4.71|3.51|4.71|3.51|4.67|3.47|0
1681839000000|2023-04-18 17:30:00|4.72|3.52|4.66|3.46|4.73|3.53|4.64|3.44|0
1681839300000|2023-04-18 17:35:00|4.65|3.45|4.4|3.2|4.65|3.45|4.39|3.19|0
1681839600000|2023-04-18 17:40:00|4.41|3.21|4.37|3.17|4.41|3.21|4.37|3.17|0
1681839900000|2023-04-18 17:45:00|4.38|3.18|4.34|3.14|4.38|3.18|4.31|3.11|0
1681840200000|2023-04-18 17:50:00|4.33|3.13|4.33|3.13|4.34|3.14|4.32|3.12|0
1681840500000|2023-04-18 17:55:00|4.34|3.14|4.4|3.2|4.42|3.22|4.33|3.13|0
1681840800000|2023-04-18 18:00:00|4.41|3.21|4.38|3.18|4.42|3.22|4.37|3.17|0
1681841100000|2023-04-18 18:05:00|4.39|3.19|4.4|3.2|4.45|3.25|4.39|3.19|0
1681841400000|2023-04-18 18:10:00|4.41|3.21|4.38|3.18|4.42|3.22|4.35|3.15|0
1681841700000|2023-04-18 18:15:00|4.39|3.19|4.4|3.2|4.44|3.24|4.35|3.15|0
1681842000000|2023-04-18 18:20:00|4.39|3.19|4.35|3.15|4.41|3.21|4.34|3.14|0
1681842300000|2023-04-18 18:25:00|4.34|3.14|4.33|3.13|4.36|3.16|4.3|3.1|0
1681842600000|2023-04-18 18:30:00|4.34|3.14|4.33|3.13|4.35|3.15|4.32|3.12|0
1681842900000|2023-04-18 18:35:00|4.32|3.12|4.31|3.11|4.33|3.13|4.3|3.1|0
1681843200000|2023-04-18 18:40:00|4.32|3.12|4.45|3.25|4.45|3.25|4.31|3.11|0
1681843500000|2023-04-18 18:45:00|4.46|3.26|4.56|3.36|4.62|3.42|4.45|3.25|0
1681843800000|2023-04-18 18:50:00|4.57|3.37|4.56|3.36|4.61|3.41|4.54|3.34|0
1681844100000|2023-04-18 18:55:00|4.55|3.35|4.51|3.31|4.56|3.36|4.49|3.29|0
1681844400000|2023-04-18 19:00:00|4.49|3.29|4.45|3.25|4.5|3.3|4.45|3.25|0
1681844700000|2023-04-18 19:05:00|4.44|3.24|4.43|3.23|4.45|3.25|4.41|3.21|0
1681845000000|2023-04-18 19:10:00|4.42|3.22|4.41|3.21|4.43|3.23|4.4|3.2|0
1681845300000|2023-04-18 19:15:00|4.42|3.22|4.4|3.2|4.45|3.25|4.4|3.2|0
1681845600000|2023-04-18 19:20:00|4.39|3.19|4.44|3.24|4.44|3.24|4.38|3.18|0
1681845900000|2023-04-18 19:25:00|4.46|3.26|4.45|3.25|4.49|3.29|4.43|3.23|0
1681846200000|2023-04-18 19:30:00|4.46|3.26|4.43|3.23|4.47|3.27|4.42|3.22|0
1681846500000|2023-04-18 19:35:00|4.41|3.21|4.44|3.24|4.45|3.25|4.41|3.21|0
1681846800000|2023-04-18 19:40:00|4.45|3.25|4.41|3.21|4.46|3.26|4.4|3.2|0
1681847100000|2023-04-18 19:45:00|4.4|3.2|4.42|3.22|4.43|3.23|4.39|3.19|0
1681847400000|2023-04-18 19:50:00|4.43|3.23|4.39|3.19|4.46|3.26|4.39|3.19|0
1681847700000|2023-04-18 19:55:00|4.4|3.2|4.41|3.21|4.41|3.21|4.34|3.14|0
1681848000000|2023-04-18 20:00:00|4.42|3.22|4.45|3.25|4.5|3.3|4.4|3.2|0
1681848300000|2023-04-18 20:05:00|4.46|3.26|4.46|3.26|4.47|3.27|4.44|3.24|0
1681848600000|2023-04-18 20:10:00|4.45|3.25|4.44|3.24|4.47|3.27|4.43|3.23|0
1681848900000|2023-04-18 20:15:00|4.64|3.04|4.64|3.04|4.65|3.05|4.63|3.03|0
1681849200000|2023-04-18 20:20:00|4.63|3.03|4.64|3.04|4.64|3.04|4.61|3.01|0
1681849500000|2023-04-18 20:25:00|4.63|3.03|4.61|3.01|4.64|3.04|4.6|3|0
1681849800000|2023-04-18 20:30:00|4.6|3|4.61|3.01|4.62|3.02|4.6|3|0
1681850100000|2023-04-18 20:35:00|4.6|3|4.6|3|4.61|3.01|4.59|2.99|0
1681850400000|2023-04-18 20:40:00|4.59|2.99|4.58|2.98|4.6|3|4.58|2.98|0
1681850700000|2023-04-18 20:45:00|4.59|2.99|4.58|2.98|4.59|2.99|4.57|2.97|0
1681851000000|2023-04-18 20:50:00|4.59|2.99|4.6|3|4.6|3|4.59|2.99|0
1681851300000|2023-04-18 20:55:00|4.59|2.99|4.61|3.01|4.62|3.02|4.59|2.99|0
1681851600000|2023-04-18 21:00:00|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1681852800000|2023-04-18 21:20:00|4.6|3|4.6|3|4.6|3|4.6|3|0
1681853100000|2023-04-18 21:25:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1681853400000|2023-04-18 21:30:00|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1681853700000|2023-04-18 21:35:00|4.6|3|4.6|3|4.6|3|4.6|3|0
1681854000000|2023-04-18 21:40:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1681854300000|2023-04-18 21:45:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1681854600000|2023-04-18 21:50:00|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1681854900000|2023-04-18 21:55:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1681855200000|2023-04-18 22:00:00|4.63|3.03|4.64|3.04|4.64|3.04|4.62|3.02|0
1681855500000|2023-04-18 22:05:00|4.63|3.03|4.62|3.02|4.63|3.03|4.61|3.01|0
1681855800000|2023-04-18 22:10:00|4.61|3.01|4.61|3.01|4.61|3.01|4.61|3.01|0
1681856100000|2023-04-18 22:15:00|4.62|3.02|4.63|3.03|4.63|3.03|4.61|3.01|0
1681856400000|2023-04-18 22:20:00|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1681856700000|2023-04-18 22:25:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1681857000000|2023-04-18 22:30:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1681857300000|2023-04-18 22:35:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1681857600000|2023-04-18 22:40:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1681857900000|2023-04-18 22:45:00|4.65|3.05|4.62|3.02|4.65|3.05|4.62|3.02|0
1681858200000|2023-04-18 22:50:00|4.61|3.01|4.62|3.02|4.62|3.02|4.61|3.01|0
1681858500000|2023-04-18 22:55:00|4.61|3.01|4.6|3|4.62|3.02|4.6|3|0
1681858800000|2023-04-18 23:00:00|4.61|3.01|4.61|3.01|4.62|3.02|4.6|3|0
1681859100000|2023-04-18 23:05:00|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1681859400000|2023-04-18 23:10:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1681860000000|2023-04-18 23:20:00|4.63|3.03|4.63|3.03|4.63|3.03|4.63|3.03|0
1681860300000|2023-04-18 23:25:00|4.64|3.04|4.64|3.04|4.64|3.04|4.63|3.03|0
1681860600000|2023-04-18 23:30:00|4.63|3.03|4.64|3.04|4.65|3.05|4.63|3.03|0
1681860900000|2023-04-18 23:35:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1681861200000|2023-04-18 23:40:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1681861500000|2023-04-18 23:45:00|4.65|3.05|4.64|3.04|4.65|3.05|4.63|3.03|0
1681861800000|2023-04-18 23:50:00|4.63|3.03|4.64|3.04|4.65|3.05|4.63|3.03|0
1681862100000|2023-04-18 23:55:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1681862400000|2023-04-19 00:00:00|4.65|3.05|4.65|3.05|4.66|3.06|4.62|3.02|0
1681862700000|2023-04-19 00:05:00|4.66|3.06|4.63|3.03|4.66|3.06|4.63|3.03|0
1681863000000|2023-04-19 00:10:00|4.62|3.02|4.62|3.02|4.63|3.03|4.61|3.01|0
1681863300000|2023-04-19 00:15:00|4.61|3.01|4.63|3.03|4.63|3.03|4.61|3.01|0
1681863600000|2023-04-19 00:20:00|4.62|3.02|4.62|3.02|4.64|3.04|4.62|3.02|0
1681863900000|2023-04-19 00:25:00|4.63|3.03|4.63|3.03|4.63|3.03|4.62|3.02|0
1681864200000|2023-04-19 00:30:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1681864500000|2023-04-19 00:35:00|4.61|3.01|4.64|3.04|4.64|3.04|4.61|3.01|0
1681864800000|2023-04-19 00:40:00|4.63|3.03|4.63|3.03|4.64|3.04|4.63|3.03|0
1681865100000|2023-04-19 00:45:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1681865400000|2023-04-19 00:50:00|4.61|3.01|4.62|3.02|4.62|3.02|4.61|3.01|0
1681865700000|2023-04-19 00:55:00|4.63|3.03|4.62|3.02|4.63|3.03|4.61|3.01|0
1681866000000|2023-04-19 01:00:00|4.61|3.01|4.61|3.01|4.63|3.03|4.61|3.01|0
1681866300000|2023-04-19 01:05:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1681866600000|2023-04-19 01:10:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1681866900000|2023-04-19 01:15:00|4.6|3|4.59|2.99|4.61|3.01|4.58|2.98|0
1681867200000|2023-04-19 01:20:00|4.6|3|4.63|3.03|4.64|3.04|4.59|2.99|0
1681867500000|2023-04-19 01:25:00|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1681867800000|2023-04-19 01:30:00|4.64|3.04|4.65|3.05|4.65|3.05|4.63|3.03|0
1681868100000|2023-04-19 01:35:00|4.66|3.06|4.66|3.06|4.66|3.06|4.65|3.05|0
1681868400000|2023-04-19 01:40:00|4.65|3.05|4.66|3.06|4.67|3.07|4.65|3.05|0
1681868700000|2023-04-19 01:45:00|4.65|3.05|4.67|3.07|4.67|3.07|4.65|3.05|0
1681869000000|2023-04-19 01:50:00|4.66|3.06|4.67|3.07|4.68|3.08|4.66|3.06|0
1681869300000|2023-04-19 01:55:00|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1681869600000|2023-04-19 02:00:00|4.66|3.06|4.68|3.08|4.68|3.08|4.66|3.06|0
1681869900000|2023-04-19 02:05:00|4.67|3.07|4.68|3.08|4.69|3.09|4.67|3.07|0
1681870200000|2023-04-19 02:10:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1681870800000|2023-04-19 02:20:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1681871100000|2023-04-19 02:25:00|4.64|3.04|4.64|3.04|4.65|3.05|4.64|3.04|0
1681871400000|2023-04-19 02:30:00|4.65|3.05|4.64|3.04|4.65|3.05|4.64|3.04|0
1681871700000|2023-04-19 02:35:00|4.63|3.03|4.63|3.03|4.64|3.04|4.62|3.02|0
1681872600000|2023-04-19 02:50:00|4.64|3.04|4.64|3.04|4.64|3.04|4.63|3.03|0
1681872900000|2023-04-19 02:55:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1681873200000|2023-04-19 03:00:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1681873500000|2023-04-19 03:05:00|4.63|3.03|4.63|3.03|4.63|3.03|4.63|3.03|0
1681873800000|2023-04-19 03:10:00|4.64|3.04|5.09|3.49|5.09|3.49|4.63|3.03|0
1681874100000|2023-04-19 03:15:00|5.18|3.58|5.17|3.57|5.18|3.58|5.17|3.57|0
1681874400000|2023-04-19 03:20:00|5.18|3.58|5.17|3.57|5.18|3.58|5.17|3.57|0
1681875300000|2023-04-19 03:35:00|5.16|3.56|5.18|3.58|5.18|3.58|5.16|3.56|0
1681875600000|2023-04-19 03:40:00|5.17|3.57|5.17|3.57|5.18|3.58|5.17|3.57|0
1681875900000|2023-04-19 03:45:00|5.18|3.58|5.18|3.58|5.18|3.58|5.18|3.58|0
1681876200000|2023-04-19 03:50:00|5.19|3.59|5.18|3.58|5.19|3.59|5.18|3.58|0
1681876500000|2023-04-19 03:55:00|5.17|3.57|5.17|3.57|5.18|3.58|5.17|3.57|0
1681876800000|2023-04-19 04:00:00|5.18|3.58|5.18|3.58|5.18|3.58|5.17|3.57|0
1681877100000|2023-04-19 04:05:00|5.19|3.59|5.19|3.59|5.19|3.59|5.19|3.59|0
1681877400000|2023-04-19 04:10:00|5.18|3.58|5.19|3.59|5.19|3.59|5.18|3.58|0
1681877700000|2023-04-19 04:15:00|5.18|3.58|5.18|3.58|5.19|3.59|5.18|3.58|0
1681878000000|2023-04-19 04:20:00|5.17|3.57|5.18|3.58|5.18|3.58|5.17|3.57|0
1681878300000|2023-04-19 04:25:00|5.17|3.57|5.17|3.57|5.17|3.57|5.17|3.57|0
1681878600000|2023-04-19 04:30:00|5.18|3.58|5.18|3.58|5.18|3.58|5.17|3.57|0
1681879500000|2023-04-19 04:45:00|5.17|3.57|5.17|3.57|5.17|3.57|5.17|3.57|0
1681879800000|2023-04-19 04:50:00|5.16|3.56|5.17|3.57|5.17|3.57|5.16|3.56|0
1681880100000|2023-04-19 04:55:00|5.18|3.58|5.17|3.57|5.18|3.58|5.17|3.57|0
1681880400000|2023-04-19 05:00:00|5.18|3.58|5.18|3.58|5.18|3.58|5.17|3.57|0
1681880700000|2023-04-19 05:05:00|5.19|3.59|5.2|3.6|5.2|3.6|5.18|3.58|0
1681881000000|2023-04-19 05:10:00|5.19|3.59|5.18|3.58|5.19|3.59|5.17|3.57|0
1681881300000|2023-04-19 05:15:00|5.17|3.57|5.18|3.58|5.18|3.58|5.16|3.56|0
1681881600000|2023-04-19 05:20:00|5.17|3.57|5.17|3.57|5.17|3.57|5.17|3.57|0
1681881900000|2023-04-19 05:25:00|5.18|3.58|5.19|3.59|5.19|3.59|5.18|3.58|0
1681882200000|2023-04-19 05:30:00|5.18|3.58|5.18|3.58|5.2|3.6|5.18|3.58|0
1681882500000|2023-04-19 05:35:00|5.19|3.59|5.19|3.59|5.19|3.59|5.18|3.58|0
1681882800000|2023-04-19 05:40:00|5.2|3.6|5.19|3.59|5.2|3.6|5.19|3.59|0
1681883100000|2023-04-19 05:45:00|5.2|3.6|5.18|3.58|5.2|3.6|5.18|3.58|0
1681883400000|2023-04-19 05:50:00|5.19|3.59|5.18|3.58|5.19|3.59|5.18|3.58|0
1681883700000|2023-04-19 05:55:00|5.17|3.57|5.19|3.59|5.2|3.6|5.17|3.57|0
1681884000000|2023-04-19 06:00:00|5.18|3.58|5.18|3.58|5.2|3.6|5.18|3.58|0
1681884300000|2023-04-19 06:05:00|4.99|3.79|5.04|3.84|5.05|3.85|4.99|3.79|0
1681884600000|2023-04-19 06:10:00|5.03|3.83|5.1|3.9|5.1|3.9|5.03|3.83|0
1681884900000|2023-04-19 06:15:00|5.09|3.89|5.14|3.94|5.14|3.94|5.07|3.87|0
1681885200000|2023-04-19 06:20:00|5.13|3.93|5.14|3.94|5.14|3.94|5.13|3.93|0
1681885500000|2023-04-19 06:25:00|5.15|3.95|5.13|3.93|5.18|3.98|5.12|3.92|0
1681885800000|2023-04-19 06:30:00|5.14|3.94|5.09|3.89|5.14|3.94|5.09|3.89|0
1681886100000|2023-04-19 06:35:00|5.08|3.88|5.09|3.89|5.1|3.9|5.08|3.88|0
1681886400000|2023-04-19 06:40:00|5.08|3.88|5.1|3.9|5.1|3.9|5.08|3.88|0
1681886700000|2023-04-19 06:45:00|5.09|3.89|5.08|3.88|5.1|3.9|5.08|3.88|0
1681887000000|2023-04-19 06:50:00|5.07|3.87|5.08|3.88|5.08|3.88|5.07|3.87|0
1681887300000|2023-04-19 06:55:00|5.07|3.87|5.1|3.9|5.1|3.9|5.07|3.87|0
1681887600000|2023-04-19 07:00:00|5.09|3.89|5.09|3.89|5.13|3.93|5.08|3.88|0
1681887900000|2023-04-19 07:05:00|5.08|3.88|5.11|3.91|5.12|3.92|5.06|3.86|0
1681888200000|2023-04-19 07:10:00|5.12|3.92|5.13|3.93|5.15|3.95|5.11|3.91|0
1681888500000|2023-04-19 07:15:00|5.12|3.92|5.11|3.91|5.12|3.92|5.07|3.87|0
1681888800000|2023-04-19 07:20:00|5.1|3.9|5.09|3.89|5.11|3.91|5.07|3.87|0
1681889100000|2023-04-19 07:25:00|5.1|3.9|5.09|3.89|5.1|3.9|5.08|3.88|0
1681889400000|2023-04-19 07:30:00|5.08|3.88|5.11|3.91|5.12|3.92|5.08|3.88|0
1681889700000|2023-04-19 07:35:00|5.12|3.92|5.15|3.95|5.15|3.95|5.1|3.9|0
1681890000000|2023-04-19 07:40:00|5.16|3.96|5.17|3.97|5.19|3.99|5.15|3.95|0
1681890300000|2023-04-19 07:45:00|5.16|3.96|5.15|3.95|5.18|3.98|5.14|3.94|0
1681890600000|2023-04-19 07:50:00|5.16|3.96|5.11|3.91|5.16|3.96|5.11|3.91|0
1681890900000|2023-04-19 07:55:00|5.1|3.9|5.11|3.91|5.11|3.91|5.08|3.88|0
1681891200000|2023-04-19 08:00:00|5.1|3.9|5.11|3.91|5.14|3.94|5.09|3.89|0
1681891500000|2023-04-19 08:05:00|5.12|3.92|5.15|3.95|5.15|3.95|5.08|3.88|0
1681891800000|2023-04-19 08:10:00|5.14|3.94|5.25|4.05|5.28|4.08|5.14|3.94|0
1681892100000|2023-04-19 08:15:00|5.26|4.06|5.21|4.01|5.27|4.07|4.97|3.77|0
1681892400000|2023-04-19 08:20:00|5.2|4|5.18|3.98|5.21|4.01|5.18|3.98|0
1681892700000|2023-04-19 08:25:00|5.19|3.99|5.18|3.98|5.19|3.99|5.16|3.96|0
1681893000000|2023-04-19 08:30:00|5.17|3.97|5.2|4|5.2|4|5.15|3.95|0
1681893300000|2023-04-19 08:35:00|5.19|3.99|5.16|3.96|5.2|4|5.16|3.96|0
1681893600000|2023-04-19 08:40:00|5.15|3.95|5.17|3.97|5.18|3.98|5.15|3.95|0
1681893900000|2023-04-19 08:45:00|5.18|3.98|5.16|3.96|5.2|4|5.15|3.95|0
1681894200000|2023-04-19 08:50:00|5.17|3.97|5.17|3.97|5.18|3.98|5.15|3.95|0
1681894500000|2023-04-19 08:55:00|5.18|3.98|5.18|3.98|5.2|4|5.17|3.97|0
1681894800000|2023-04-19 09:00:00|5.19|3.99|5.24|4.04|5.25|4.05|5.18|3.98|0
1681895100000|2023-04-19 09:05:00|5.23|4.03|5.3|4.1|5.3|4.1|5.22|4.02|0
1681895400000|2023-04-19 09:10:00|5.31|4.11|5.28|4.08|5.33|4.13|5.28|4.08|0
1681895700000|2023-04-19 09:15:00|5.27|4.07|5.26|4.06|5.28|4.08|5.26|4.06|0
1681896000000|2023-04-19 09:20:00|5.25|4.05|5.22|4.02|5.27|4.07|5.22|4.02|0
1681896300000|2023-04-19 09:25:00|5.23|4.03|5.26|4.06|5.27|4.07|5.21|4.01|0
1681896600000|2023-04-19 09:30:00|5.27|4.07|5.28|4.08|5.32|4.12|5.25|4.05|0
1681896900000|2023-04-19 09:35:00|5.29|4.09|5.28|4.08|5.3|4.1|5.27|4.07|0
1681897200000|2023-04-19 09:40:00|5.27|4.07|5.31|4.11|5.31|4.11|5.26|4.06|0
1681897500000|2023-04-19 09:45:00|5.3|4.1|5.35|4.15|5.36|4.16|5.3|4.1|0
1681897800000|2023-04-19 09:50:00|5.34|4.14|5.39|4.19|5.39|4.19|5.33|4.13|0
1681898100000|2023-04-19 09:55:00|5.38|4.18|5.35|4.15|5.38|4.18|5.35|4.15|0
1681898400000|2023-04-19 10:00:00|5.34|4.14|5.33|4.13|5.36|4.16|5.33|4.13|0
1681898700000|2023-04-19 10:05:00|5.32|4.12|5.35|4.15|5.35|4.15|5.32|4.12|0
1681899000000|2023-04-19 10:10:00|5.36|4.16|5.33|4.13|5.37|4.17|5.32|4.12|0
1681899300000|2023-04-19 10:15:00|5.34|4.14|5.35|4.15|5.36|4.16|5.33|4.13|0
1681899600000|2023-04-19 10:20:00|5.36|4.16|5.32|4.12|5.36|4.16|5.32|4.12|0
1681899900000|2023-04-19 10:25:00|5.31|4.11|5.28|4.08|5.32|4.12|5.28|4.08|0
1681900200000|2023-04-19 10:30:00|5.26|4.06|5.26|4.06|5.27|4.07|5.26|4.06|0
1681900500000|2023-04-19 10:35:00|5.27|4.07|5.31|4.11|5.31|4.11|5.26|4.06|0
1681900800000|2023-04-19 10:40:00|5.32|4.12|5.27|4.07|5.34|4.14|5.27|4.07|0
1681901100000|2023-04-19 10:45:00|5.28|4.08|5.29|4.09|5.3|4.1|5.26|4.06|0
1681901400000|2023-04-19 10:50:00|5.28|4.08|5.26|4.06|5.29|4.09|5.26|4.06|0
1681901700000|2023-04-19 10:55:00|5.25|4.05|5.24|4.04|5.25|4.05|5.23|4.03|0
1681902000000|2023-04-19 11:00:00|5.23|4.03|5.26|4.06|5.28|4.08|5.23|4.03|0
1681902300000|2023-04-19 11:05:00|5.27|4.07|5.23|4.03|5.28|4.08|5.23|4.03|0
1681902600000|2023-04-19 11:10:00|5.24|4.04|5.24|4.04|5.27|4.07|5.23|4.03|0
1681902900000|2023-04-19 11:15:00|5.25|4.05|5.26|4.06|5.26|4.06|5.22|4.02|0
1681903200000|2023-04-19 11:20:00|5.27|4.07|5.26|4.06|5.28|4.08|5.24|4.04|0
1681903500000|2023-04-19 11:25:00|5.27|4.07|5.23|4.03|5.29|4.09|5.23|4.03|0
1681903800000|2023-04-19 11:30:00|5.24|4.04|5.19|3.99|5.24|4.04|5.17|3.97|0
1681904100000|2023-04-19 11:35:00|5.17|3.97|5.19|3.99|5.2|4|5.17|3.97|0
1681904400000|2023-04-19 11:40:00|5.2|4|5.21|4.01|5.21|4.01|5.19|3.99|0
1681904700000|2023-04-19 11:45:00|5.2|4|5.29|4.09|5.3|4.1|5.2|4|0
1681905000000|2023-04-19 11:50:00|5.28|4.08|5.24|4.04|5.3|4.1|5.23|4.03|0
1681905300000|2023-04-19 11:55:00|5.25|4.05|5.27|4.07|5.27|4.07|5.25|4.05|0
1681905600000|2023-04-19 12:00:00|5.28|4.08|5.35|4.15|5.35|4.15|5.27|4.07|0
1681905900000|2023-04-19 12:05:00|5.34|4.14|5.31|4.11|5.34|4.14|5.31|4.11|0
1681906200000|2023-04-19 12:10:00|5.3|4.1|5.36|4.16|5.36|4.16|5.3|4.1|0
1681906500000|2023-04-19 12:15:00|5.37|4.17|5.35|4.15|5.37|4.17|5.33|4.13|0
1681906800000|2023-04-19 12:20:00|5.34|4.14|5.26|4.06|5.34|4.14|5.26|4.06|0
1681907100000|2023-04-19 12:25:00|5.27|4.07|5.28|4.08|5.3|4.1|5.27|4.07|0
1681907400000|2023-04-19 12:30:00|5.29|4.09|5.35|4.15|5.36|4.16|5.29|4.09|0
1681907700000|2023-04-19 12:35:00|5.36|4.16|5.34|4.14|5.36|4.16|5.32|4.12|0
1681908000000|2023-04-19 12:40:00|5.33|4.13|5.28|4.08|5.33|4.13|5.24|4.04|0
1681908300000|2023-04-19 12:45:00|5.29|4.09|5.28|4.08|5.31|4.11|5.28|4.08|0
1681908600000|2023-04-19 12:50:00|5.29|4.09|5.27|4.07|5.3|4.1|5.25|4.05|0
1681908900000|2023-04-19 12:55:00|5.26|4.06|5.26|4.06|5.28|4.08|5.23|4.03|0
1681909200000|2023-04-19 13:00:00|5.25|4.05|5.2|4|5.25|4.05|5.19|3.99|0
1681909500000|2023-04-19 13:05:00|5.21|4.01|5.17|3.97|5.21|4.01|5.17|3.97|0
1681909800000|2023-04-19 13:10:00|5.16|3.96|5.14|3.94|5.17|3.97|5.14|3.94|0
1681910100000|2023-04-19 13:15:00|5.13|3.93|5.16|3.96|5.16|3.96|5.13|3.93|0
1681910400000|2023-04-19 13:20:00|5.17|3.97|5.17|3.97|5.2|4|5.16|3.96|0
1681910700000|2023-04-19 13:25:00|5.19|3.99|5.13|3.93|5.19|3.99|5.13|3.93|0
1681911000000|2023-04-19 13:30:00|5.11|3.91|5.08|3.88|5.11|3.91|5.03|3.83|0
1681911300000|2023-04-19 13:35:00|5.1|3.9|5.12|3.92|5.12|3.92|5.03|3.83|0
1681911600000|2023-04-19 13:40:00|5.11|3.91|5.11|3.91|5.14|3.94|5.08|3.88|0
1681911900000|2023-04-19 13:45:00|5.12|3.92|5.11|3.91|5.13|3.93|5.06|3.86|0
1681912200000|2023-04-19 13:50:00|5.1|3.9|5.12|3.92|5.12|3.92|5.05|3.85|0
1681912500000|2023-04-19 13:55:00|5.11|3.91|5.12|3.92|5.13|3.93|5.05|3.85|0
1681912800000|2023-04-19 14:00:00|5.11|3.91|5.05|3.85|5.12|3.92|5.01|3.81|0
1681913100000|2023-04-19 14:05:00|5.04|3.84|5|3.8|5.1|3.9|5|3.8|0
1681913400000|2023-04-19 14:10:00|4.99|3.79|5|3.8|5.05|3.85|4.95|3.75|0
1681913700000|2023-04-19 14:15:00|4.99|3.79|4.99|3.79|5.02|3.82|4.98|3.78|0
1681914000000|2023-04-19 14:20:00|5|3.8|5.04|3.84|5.05|3.85|4.97|3.77|0
1681914300000|2023-04-19 14:25:00|5.03|3.83|4.97|3.77|5.05|3.85|4.96|3.76|0
1681914600000|2023-04-19 14:30:00|4.96|3.76|4.96|3.76|4.98|3.78|4.92|3.72|0
1681914900000|2023-04-19 14:35:00|4.95|3.75|4.9|3.7|4.97|3.77|4.9|3.7|0
1681915200000|2023-04-19 14:40:00|4.91|3.71|4.84|3.64|4.94|3.74|4.84|3.64|0
1681915500000|2023-04-19 14:45:00|4.83|3.63|4.92|3.72|4.93|3.73|4.83|3.63|0
1681915800000|2023-04-19 14:50:00|4.91|3.71|4.9|3.7|4.92|3.72|4.85|3.65|0
1681916100000|2023-04-19 14:55:00|4.89|3.69|4.88|3.68|4.91|3.71|4.87|3.67|0
1681916400000|2023-04-19 15:00:00|4.87|3.67|4.85|3.65|4.88|3.68|4.51|3.31|0
1681916700000|2023-04-19 15:05:00|4.86|3.66|4.85|3.65|4.87|3.67|4.83|3.63|0
1681917000000|2023-04-19 15:10:00|4.86|3.66|4.81|3.61|4.86|3.66|4.81|3.61|0
1681917300000|2023-04-19 15:15:00|4.8|3.6|4.82|3.62|4.84|3.64|4.8|3.6|0
1681917600000|2023-04-19 15:20:00|4.83|3.63|4.86|3.66|4.88|3.68|4.81|3.61|0
1681917900000|2023-04-19 15:25:00|4.87|3.67|4.85|3.65|4.9|3.7|4.85|3.65|0
1681918200000|2023-04-19 15:30:00|4.86|3.66|4.91|3.71|4.91|3.71|4.85|3.65|0
1681918500000|2023-04-19 15:35:00|4.92|3.72|4.82|3.62|4.92|3.72|4.81|3.61|0
1681918800000|2023-04-19 15:40:00|4.83|3.63|4.82|3.62|4.83|3.63|4.79|3.59|0
1681919100000|2023-04-19 15:45:00|4.83|3.63|4.83|3.63|4.85|3.65|4.81|3.61|0
1681919400000|2023-04-19 15:50:00|4.84|3.64|4.82|3.62|4.84|3.64|4.8|3.6|0
1681919700000|2023-04-19 15:55:00|4.81|3.61|4.76|3.56|4.82|3.62|4.75|3.55|0
1681920000000|2023-04-19 16:00:00|4.75|3.55|4.77|3.57|4.79|3.59|4.72|3.52|0
1681920300000|2023-04-19 16:05:00|4.78|3.58|4.76|3.56|4.8|3.6|4.74|3.54|0
1681920600000|2023-04-19 16:10:00|4.75|3.55|4.74|3.54|4.76|3.56|4.74|3.54|0
1681920900000|2023-04-19 16:15:00|4.73|3.53|4.74|3.54|4.74|3.54|4.71|3.51|0
1681921200000|2023-04-19 16:20:00|4.75|3.55|4.76|3.56|4.76|3.56|4.73|3.53|0
1681921500000|2023-04-19 16:25:00|4.75|3.55|4.72|3.52|4.75|3.55|4.71|3.51|0
1681921800000|2023-04-19 16:30:00|4.71|3.51|4.68|3.48|4.72|3.52|4.66|3.46|0
1681922100000|2023-04-19 16:35:00|4.69|3.49|4.7|3.5|4.7|3.5|4.67|3.47|0
1681922400000|2023-04-19 16:40:00|4.69|3.49|4.68|3.48|4.7|3.5|4.65|3.45|0
1681922700000|2023-04-19 16:45:00|4.67|3.47|4.7|3.5|4.71|3.51|4.67|3.47|0
1681923000000|2023-04-19 16:50:00|4.71|3.51|4.67|3.47|4.71|3.51|4.66|3.46|0
1681923300000|2023-04-19 16:55:00|4.68|3.48|4.68|3.48|4.69|3.49|4.67|3.47|0
1681923600000|2023-04-19 17:00:00|4.67|3.47|4.66|3.46|4.7|3.5|4.66|3.46|0
1681923900000|2023-04-19 17:05:00|4.65|3.45|4.63|3.43|4.66|3.46|4.61|3.41|0
1681924200000|2023-04-19 17:10:00|4.62|3.42|4.61|3.41|4.63|3.43|4.6|3.4|0
1681924500000|2023-04-19 17:15:00|4.62|3.42|4.69|3.49|4.71|3.51|4.61|3.41|0
1681924800000|2023-04-19 17:20:00|4.7|3.5|4.67|3.47|4.72|3.52|4.66|3.46|0
1681925100000|2023-04-19 17:25:00|4.66|3.46|4.63|3.43|4.68|3.48|4.63|3.43|0
1681925400000|2023-04-19 17:30:00|4.62|3.42|4.65|3.45|4.65|3.45|4.62|3.42|0
1681925700000|2023-04-19 17:35:00|4.66|3.46|4.66|3.46|4.68|3.48|4.63|3.43|0
1681926000000|2023-04-19 17:40:00|4.65|3.45|4.66|3.46|4.66|3.46|4.63|3.43|0
1681926300000|2023-04-19 17:45:00|4.65|3.45|4.65|3.45|4.68|3.48|4.65|3.45|0
1681926600000|2023-04-19 17:50:00|4.64|3.44|4.61|3.41|4.64|3.44|4.6|3.4|0
1681926900000|2023-04-19 17:55:00|4.6|3.4|4.57|3.37|4.61|3.41|4.56|3.36|0
1681927200000|2023-04-19 18:00:00|4.56|3.36|4.63|3.43|4.63|3.43|4.47|3.27|0
1681927500000|2023-04-19 18:05:00|4.62|3.42|4.6|3.4|4.63|3.43|4.58|3.38|0
1681927800000|2023-04-19 18:10:00|4.61|3.41|4.61|3.41|4.62|3.42|4.59|3.39|0
1681928100000|2023-04-19 18:15:00|4.6|3.4|4.62|3.42|4.63|3.43|4.59|3.39|0
1681928400000|2023-04-19 18:20:00|4.63|3.43|4.57|3.37|4.63|3.43|4.57|3.37|0
1681928700000|2023-04-19 18:25:00|4.58|3.38|4.57|3.37|4.58|3.38|4.56|3.36|0
1681929000000|2023-04-19 18:30:00|4.56|3.36|4.61|3.41|4.64|3.44|4.55|3.35|0
1681929300000|2023-04-19 18:35:00|4.62|3.42|4.6|3.4|4.63|3.43|4.59|3.39|0
1681929600000|2023-04-19 18:40:00|4.59|3.39|4.61|3.41|4.62|3.42|4.57|3.37|0
1681929900000|2023-04-19 18:45:00|4.62|3.42|4.58|3.38|4.64|3.44|4.58|3.38|0
1681930200000|2023-04-19 18:50:00|4.59|3.39|4.59|3.39|4.62|3.42|4.58|3.38|0
1681930500000|2023-04-19 18:55:00|4.6|3.4|4.56|3.36|4.6|3.4|4.56|3.36|0
1681930800000|2023-04-19 19:00:00|4.57|3.37|4.58|3.38|4.61|3.41|4.57|3.37|0
1681931100000|2023-04-19 19:05:00|4.59|3.39|4.57|3.37|4.61|3.41|4.56|3.36|0
1681931400000|2023-04-19 19:10:00|4.56|3.36|4.54|3.34|4.58|3.38|4.53|3.33|0
1681931700000|2023-04-19 19:15:00|4.55|3.35|4.57|3.37|4.57|3.37|4.51|3.31|0
1681932000000|2023-04-19 19:20:00|4.58|3.38|4.5|3.3|4.58|3.38|4.5|3.3|0
1681932300000|2023-04-19 19:25:00|4.51|3.31|4.53|3.33|4.54|3.34|4.51|3.31|0
1681932600000|2023-04-19 19:30:00|4.54|3.34|4.55|3.35|4.55|3.35|4.5|3.3|0
1681932900000|2023-04-19 19:35:00|4.56|3.36|4.57|3.37|4.58|3.38|4.54|3.34|0
1681933200000|2023-04-19 19:40:00|4.56|3.36|4.59|3.39|4.6|3.4|4.53|3.33|0
1681933500000|2023-04-19 19:45:00|4.6|3.4|4.66|3.46|4.69|3.49|4.6|3.4|0
1681933800000|2023-04-19 19:50:00|4.67|3.47|4.63|3.43|4.7|3.5|4.62|3.42|0
1681934100000|2023-04-19 19:55:00|4.62|3.42|4.57|3.37|4.63|3.43|4.57|3.37|0
1681934400000|2023-04-19 20:00:00|4.58|3.38|4.64|3.44|4.65|3.45|4.58|3.38|0
1681934700000|2023-04-19 20:05:00|4.65|3.45|4.64|3.44|4.67|3.47|4.62|3.42|0
1681935000000|2023-04-19 20:10:00|4.65|3.45|4.69|3.49|4.7|3.5|4.64|3.44|0
1681935300000|2023-04-19 20:15:00|4.68|3.48|4.86|3.26|4.88|3.48|4.68|3.24|0
1681935600000|2023-04-19 20:20:00|4.85|3.25|4.84|3.24|4.87|3.27|4.84|3.24|0
1681935900000|2023-04-19 20:25:00|4.85|3.25|4.84|3.24|4.86|3.26|4.84|3.24|0
1681936200000|2023-04-19 20:30:00|4.85|3.25|4.86|3.26|4.87|3.27|4.84|3.24|0
1681936500000|2023-04-19 20:35:00|4.87|3.27|5.22|3.62|5.22|3.62|4.86|3.26|0
1681936800000|2023-04-19 20:40:00|5.21|3.61|5.19|3.59|5.21|3.61|5.19|3.59|0
1681937100000|2023-04-19 20:45:00|5.2|3.6|5.19|3.59|5.2|3.6|5.19|3.59|0
1681937400000|2023-04-19 20:50:00|5.2|3.6|5.2|3.6|5.2|3.6|5.19|3.59|0
1681937700000|2023-04-19 20:55:00|5.19|3.59|5.21|3.61|5.21|3.61|5.19|3.59|0
1681938000000|2023-04-19 21:00:00|5.22|3.62|5.21|3.61|5.22|3.62|5.19|3.59|0
1681938300000|2023-04-19 21:05:00|5.22|3.62|5.21|3.61|5.22|3.62|5.21|3.61|0
1681938900000|2023-04-19 21:15:00|5.22|3.62|5.21|3.61|5.22|3.62|5.21|3.61|0
1681939500000|2023-04-19 21:25:00|5.2|3.6|5.2|3.6|5.2|3.6|5.2|3.6|0
1681939800000|2023-04-19 21:30:00|5.21|3.61|5.21|3.61|5.21|3.61|5.2|3.6|0
1681940100000|2023-04-19 21:35:00|5.2|3.6|5.2|3.6|5.21|3.61|5.2|3.6|0
1681940700000|2023-04-19 21:45:00|5.21|3.61|5.2|3.6|5.21|3.61|5.2|3.6|0
1681941300000|2023-04-19 21:55:00|5.21|3.61|5.2|3.6|5.21|3.61|5.2|3.6|0
1681941600000|2023-04-19 22:00:00|5.22|3.62|5.22|3.62|5.23|3.63|5.21|3.61|0
1681941900000|2023-04-19 22:05:00|5.23|3.63|5.23|3.63|5.23|3.63|5.22|3.62|0
1681942200000|2023-04-19 22:10:00|5.24|3.64|5.24|3.64|5.24|3.64|5.23|3.63|0
1681942800000|2023-04-19 22:20:00|5.25|3.65|5.29|3.69|5.3|3.7|5.25|3.65|0
1681943100000|2023-04-19 22:25:00|5.3|3.7|5.28|3.68|5.3|3.7|5.27|3.67|0
1681943400000|2023-04-19 22:30:00|5.29|3.69|5.29|3.69|5.29|3.69|5.28|3.68|0
1681943700000|2023-04-19 22:35:00|5.28|3.68|5.28|3.68|5.29|3.69|5.28|3.68|0
1681944000000|2023-04-19 22:40:00|5.29|3.69|5.29|3.69|5.32|3.72|5.28|3.68|0
1681944300000|2023-04-19 22:45:00|5.3|3.7|5.29|3.69|5.3|3.7|5.28|3.68|0
1681944600000|2023-04-19 22:50:00|5.3|3.7|5.29|3.69|5.3|3.7|5.29|3.69|0
1681944900000|2023-04-19 22:55:00|5.28|3.68|5.29|3.69|5.29|3.69|5.28|3.68|0
1681945200000|2023-04-19 23:00:00|5.28|3.68|5.28|3.68|5.29|3.69|5.28|3.68|0
1681945500000|2023-04-19 23:05:00|5.27|3.67|5.28|3.68|5.28|3.68|5.27|3.67|0
1681945800000|2023-04-19 23:10:00|5.27|3.67|5.28|3.68|5.29|3.69|5.27|3.67|0
1681946100000|2023-04-19 23:15:00|5.29|3.69|5.3|3.7|5.31|3.71|5.28|3.68|0
1681946400000|2023-04-19 23:20:00|5.31|3.71|5.29|3.69|5.31|3.71|5.29|3.69|0
1681946700000|2023-04-19 23:25:00|5.3|3.7|5.29|3.69|5.3|3.7|5.29|3.69|0
1681947000000|2023-04-19 23:30:00|5.3|3.7|5.34|3.74|5.35|3.75|5.3|3.7|0
1681947300000|2023-04-19 23:35:00|5.33|3.73|5.34|3.74|5.34|3.74|5.32|3.72|0
1681947600000|2023-04-19 23:40:00|5.33|3.73|5.34|3.74|5.35|3.75|5.33|3.73|0
1681947900000|2023-04-19 23:45:00|5.33|3.73|5.33|3.73|5.34|3.74|5.33|3.73|0
1681948500000|2023-04-19 23:55:00|5.34|3.74|5.34|3.74|5.34|3.74|5.33|3.73|0
1681948800000|2023-04-20 00:00:00|5.33|3.73|5.31|3.71|5.34|3.74|5.31|3.71|0
1681949100000|2023-04-20 00:05:00|5.3|3.7|5.3|3.7|5.31|3.71|5.28|3.68|0
1681949400000|2023-04-20 00:10:00|5.31|3.71|5.32|3.72|5.33|3.73|5.3|3.7|0
1681949700000|2023-04-20 00:15:00|5.33|3.73|5.29|3.69|5.33|3.73|5.28|3.68|0
1681950000000|2023-04-20 00:20:00|5.3|3.7|5.28|3.68|5.3|3.7|5.27|3.67|0
1681950300000|2023-04-20 00:25:00|5.27|3.67|5.26|3.66|5.29|3.69|5.25|3.65|0
1681950600000|2023-04-20 00:30:00|5.25|3.65|5.25|3.65|5.26|3.66|5.25|3.65|0
1681950900000|2023-04-20 00:35:00|5.26|3.66|5.26|3.66|5.26|3.66|5.26|3.66|0
1681951200000|2023-04-20 00:40:00|5.25|3.65|5.26|3.66|5.26|3.66|5.25|3.65|0
1681951500000|2023-04-20 00:45:00|5.27|3.67|5.28|3.68|5.28|3.68|5.26|3.66|0
1681951800000|2023-04-20 00:50:00|5.27|3.67|5.27|3.67|5.28|3.68|5.27|3.67|0
1681952100000|2023-04-20 00:55:00|5.26|3.66|5.25|3.65|5.27|3.67|5.25|3.65|0
1681952400000|2023-04-20 01:00:00|5.24|3.64|5.25|3.65|5.25|3.65|5.24|3.64|0
1681952700000|2023-04-20 01:05:00|5.26|3.66|5.27|3.67|5.28|3.68|5.26|3.66|0
1681953000000|2023-04-20 01:10:00|5.26|3.66|5.27|3.67|5.27|3.67|5.26|3.66|0
1681953300000|2023-04-20 01:15:00|5.26|3.66|5.27|3.67|5.27|3.67|5.26|3.66|0
1681953600000|2023-04-20 01:20:00|5.26|3.66|5.28|3.68|5.28|3.68|5.26|3.66|0
1681953900000|2023-04-20 01:25:00|5.27|3.67|5.27|3.67|5.28|3.68|5.26|3.66|0
1681954200000|2023-04-20 01:30:00|5.26|3.66|5.2|3.6|5.27|3.67|5.19|3.59|0
1681954500000|2023-04-20 01:35:00|5.19|3.59|5.21|3.61|5.22|3.62|5.19|3.59|0
1681954800000|2023-04-20 01:40:00|5.22|3.62|5.23|3.63|5.24|3.64|5.22|3.62|0
1681955100000|2023-04-20 01:45:00|5.24|3.64|5.22|3.62|5.24|3.64|5.22|3.62|0
1681955400000|2023-04-20 01:50:00|5.21|3.61|5.21|3.61|5.23|3.63|5.21|3.61|0
1681955700000|2023-04-20 01:55:00|5.2|3.6|5.21|3.61|5.22|3.62|5.2|3.6|0
1681956000000|2023-04-20 02:00:00|5.2|3.6|5.17|3.57|5.2|3.6|5.16|3.56|0
1681956300000|2023-04-20 02:05:00|5.18|3.58|5.18|3.58|5.18|3.58|5.17|3.57|0
1681956600000|2023-04-20 02:10:00|5.19|3.59|5.2|3.6|5.21|3.61|5.18|3.58|0
1681956900000|2023-04-20 02:15:00|5.21|3.61|5.22|3.62|5.23|3.63|5.2|3.6|0
1681957200000|2023-04-20 02:20:00|5.23|3.63|5.23|3.63|5.24|3.64|5.22|3.62|0
1681957500000|2023-04-20 02:25:00|5.24|3.64|5.23|3.63|5.24|3.64|5.23|3.63|0
1681957800000|2023-04-20 02:30:00|5.24|3.64|5.25|3.65|5.25|3.65|5.23|3.63|0
1681958100000|2023-04-20 02:35:00|5.24|3.64|5.24|3.64|5.25|3.65|5.24|3.64|0
1681958400000|2023-04-20 02:40:00|5.23|3.63|5.25|3.65|5.25|3.65|5.23|3.63|0
1681958700000|2023-04-20 02:45:00|5.26|3.66|5.25|3.65|5.26|3.66|5.25|3.65|0
1681959000000|2023-04-20 02:50:00|5.26|3.66|5.27|3.67|5.27|3.67|5.25|3.65|0
1681959300000|2023-04-20 02:55:00|5.26|3.66|5.25|3.65|5.26|3.66|5.25|3.65|0
1681959600000|2023-04-20 03:00:00|5.26|3.66|5.25|3.65|5.26|3.66|5.25|3.65|0
1681959900000|2023-04-20 03:05:00|5.26|3.66|5.27|3.67|5.28|3.68|5.26|3.66|0
1681960200000|2023-04-20 03:10:00|5.28|3.68|5.28|3.68|5.28|3.68|5.27|3.67|0
1681960500000|2023-04-20 03:15:00|5.27|3.67|5.26|3.66|5.28|3.68|5.26|3.66|0
1681960800000|2023-04-20 03:20:00|5.25|3.65|5.26|3.66|5.26|3.66|5.25|3.65|0
1681961100000|2023-04-20 03:25:00|5.25|3.65|5.25|3.65|5.26|3.66|5.25|3.65|0
1681961400000|2023-04-20 03:30:00|5.24|3.64|5.25|3.65|5.25|3.65|5.24|3.64|0
1681961700000|2023-04-20 03:35:00|5.26|3.66|5.24|3.64|5.26|3.66|5.24|3.64|0
1681962000000|2023-04-20 03:40:00|5.23|3.63|5.21|3.61|5.23|3.63|5.21|3.61|0
1681962300000|2023-04-20 03:45:00|5.2|3.6|5.2|3.6|5.21|3.61|5.2|3.6|0
1681962600000|2023-04-20 03:50:00|5.21|3.61|5.21|3.61|5.22|3.62|5.21|3.61|0
1681962900000|2023-04-20 03:55:00|5.2|3.6|5.19|3.59|5.2|3.6|5.19|3.59|0
1681963200000|2023-04-20 04:00:00|5.2|3.6|5.18|3.58|5.2|3.6|5.18|3.58|0
1681963500000|2023-04-20 04:05:00|5.19|3.59|5.2|3.6|5.2|3.6|5.18|3.58|0
1681963800000|2023-04-20 04:10:00|5.19|3.59|5.19|3.59|5.2|3.6|5.19|3.59|0
1681964100000|2023-04-20 04:15:00|5.18|3.58|5.17|3.57|5.19|3.59|5.17|3.57|0
1681964400000|2023-04-20 04:20:00|5.18|3.58|5.19|3.59|5.19|3.59|5.18|3.58|0
1681964700000|2023-04-20 04:25:00|5.2|3.6|5.2|3.6|5.2|3.6|5.19|3.59|0
1681965000000|2023-04-20 04:30:00|5.21|3.61|5.21|3.61|5.21|3.61|5.21|3.61|0
1681965300000|2023-04-20 04:35:00|5.22|3.62|5.22|3.62|5.22|3.62|5.21|3.61|0
1681965600000|2023-04-20 04:40:00|5.23|3.63|5.24|3.64|5.24|3.64|5.23|3.63|0
1681965900000|2023-04-20 04:45:00|5.23|3.63|5.23|3.63|5.24|3.64|5.23|3.63|0
1681966200000|2023-04-20 04:50:00|5.22|3.62|5.22|3.62|5.22|3.62|5.22|3.62|0
1681966500000|2023-04-20 04:55:00|5.23|3.63|5.23|3.63|5.23|3.63|5.22|3.62|0
1681966800000|2023-04-20 05:00:00|5.24|3.64|5.25|3.65|5.26|3.66|5.24|3.64|0
1681967400000|2023-04-20 05:10:00|5.24|3.64|5.25|3.65|5.25|3.65|5.24|3.64|0
1681967700000|2023-04-20 05:15:00|5.24|3.64|5.25|3.65|5.25|3.65|5.24|3.64|0
1681968000000|2023-04-20 05:20:00|5.26|3.66|5.29|3.69|5.29|3.69|5.26|3.66|0
1681968300000|2023-04-20 05:25:00|5.3|3.7|5.3|3.7|5.3|3.7|5.29|3.69|0
1681968600000|2023-04-20 05:30:00|5.29|3.69|5.3|3.7|5.3|3.7|5.29|3.69|0
1681968900000|2023-04-20 05:35:00|5.29|3.69|5.3|3.7|5.3|3.7|5.29|3.69|0
1681969200000|2023-04-20 05:40:00|5.29|3.69|5.29|3.69|5.29|3.69|5.29|3.69|0
1681969500000|2023-04-20 05:45:00|5.28|3.68|5.29|3.69|5.29|3.69|5.28|3.68|0
1681969800000|2023-04-20 05:50:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1681970100000|2023-04-20 05:55:00|5.26|3.66|5.26|3.66|5.27|3.67|5.25|3.65|0
1681970400000|2023-04-20 06:00:00|5.27|3.67|5.3|3.7|5.3|3.7|5.25|3.65|0
1681970700000|2023-04-20 06:05:00|5.1|3.9|5.05|3.85|5.1|3.9|5.05|3.85|0
1681971000000|2023-04-20 06:10:00|5.04|3.84|5.02|3.82|5.05|3.85|5.02|3.82|0
1681971300000|2023-04-20 06:15:00|5.01|3.81|5|3.8|5.01|3.81|4.99|3.79|0
1681971600000|2023-04-20 06:20:00|5.01|3.81|5.02|3.82|5.03|3.83|5.01|3.81|0
1681971900000|2023-04-20 06:25:00|5.03|3.83|5.03|3.83|5.03|3.83|5.02|3.82|0
1681972200000|2023-04-20 06:30:00|5.02|3.82|5.06|3.86|5.06|3.86|5.02|3.82|0
1681972500000|2023-04-20 06:35:00|5.07|3.87|5.07|3.87|5.07|3.87|5.07|3.87|0
1681972800000|2023-04-20 06:40:00|5.06|3.86|4.95|3.75|5.06|3.86|4.95|3.75|0
1681973100000|2023-04-20 06:45:00|4.94|3.74|4.97|3.77|4.97|3.77|4.94|3.74|0
1681973400000|2023-04-20 06:50:00|4.96|3.76|4.95|3.75|4.96|3.76|4.95|3.75|0
1681973700000|2023-04-20 06:55:00|4.96|3.76|4.97|3.77|4.97|3.77|4.94|3.74|0
1681974000000|2023-04-20 07:00:00|4.96|3.76|5|3.8|5|3.8|4.96|3.76|0
1681974300000|2023-04-20 07:05:00|4.99|3.79|4.97|3.77|5|3.8|4.97|3.77|0
1681974600000|2023-04-20 07:10:00|4.96|3.76|5.03|3.83|5.03|3.83|4.96|3.76|0
1681974900000|2023-04-20 07:15:00|5.04|3.84|5.05|3.85|5.08|3.88|5.02|3.82|0
1681975200000|2023-04-20 07:20:00|5.06|3.86|5.05|3.85|5.07|3.87|5.03|3.83|0
1681975500000|2023-04-20 07:25:00|5.04|3.84|5.11|3.91|5.12|3.92|5.04|3.84|0
1681975800000|2023-04-20 07:30:00|5.12|3.92|5.14|3.94|5.2|4|5.01|3.81|0
1681976100000|2023-04-20 07:35:00|5.15|3.95|5.24|4.04|5.27|4.07|5.15|3.95|0
1681976400000|2023-04-20 07:40:00|5.25|4.05|5.3|4.1|5.34|4.14|5.24|4.04|0
1681976700000|2023-04-20 07:45:00|5.31|4.11|5.25|4.05|5.31|4.11|5.24|4.04|0
1681977000000|2023-04-20 07:50:00|5.26|4.06|5.24|4.04|5.29|4.09|5.24|4.04|0
1681977300000|2023-04-20 07:55:00|5.25|4.05|5.28|4.08|5.3|4.1|5.25|4.05|0
1681977600000|2023-04-20 08:00:00|5.29|4.09|5.33|4.13|5.34|4.14|5.25|4.05|0
1681977900000|2023-04-20 08:05:00|5.34|4.14|5.33|4.13|5.34|4.14|5.3|4.1|0
1681978200000|2023-04-20 08:10:00|5.14|3.94|5.56|4.36|5.7|4.5|5.14|3.94|0
1681978500000|2023-04-20 08:15:00|5.57|4.37|5.53|4.33|5.57|4.37|5.52|4.32|0
1681978800000|2023-04-20 08:20:00|5.54|4.34|5.53|4.33|5.57|4.37|5.52|4.32|0
1681979100000|2023-04-20 08:25:00|5.54|4.34|5.58|4.38|5.58|4.38|5.53|4.33|0
1681979400000|2023-04-20 08:30:00|5.57|4.37|5.59|4.39|5.61|4.41|5.56|4.36|0
1681979700000|2023-04-20 08:35:00|5.6|4.4|5.6|4.4|5.61|4.41|5.57|4.37|0
1681980000000|2023-04-20 08:40:00|5.59|4.39|5.63|4.43|5.63|4.43|5.59|4.39|0
1681980300000|2023-04-20 08:45:00|5.64|4.44|5.6|4.4|5.66|4.46|5.6|4.4|0
1681980600000|2023-04-20 08:50:00|5.59|4.39|5.58|4.38|5.6|4.4|5.57|4.37|0
1681980900000|2023-04-20 08:55:00|5.59|4.39|5.61|4.41|5.62|4.42|5.58|4.38|0
1681981200000|2023-04-20 09:00:00|5.63|4.43|5.58|4.38|5.64|4.44|5.58|4.38|0
1681981500000|2023-04-20 09:05:00|5.57|4.37|5.61|4.41|5.63|4.43|5.56|4.36|0
1681981800000|2023-04-20 09:10:00|5.62|4.42|5.61|4.41|5.62|4.42|5.59|4.39|0
1681982100000|2023-04-20 09:15:00|5.62|4.42|5.61|4.41|5.63|4.43|5.6|4.4|0
1681982400000|2023-04-20 09:20:00|5.6|4.4|5.57|4.37|5.6|4.4|5.56|4.36|0
1681982700000|2023-04-20 09:25:00|5.58|4.38|5.55|4.35|5.58|4.38|5.55|4.35|0
1681983000000|2023-04-20 09:30:00|5.56|4.36|5.52|4.32|5.57|4.37|5.52|4.32|0
1681983300000|2023-04-20 09:35:00|5.53|4.33|5.56|4.36|5.56|4.36|5.51|4.31|0
1681983600000|2023-04-20 09:40:00|5.55|4.35|5.57|4.37|5.57|4.37|5.55|4.35|0
1681983900000|2023-04-20 09:45:00|5.56|4.36|5.56|4.36|5.57|4.37|5.55|4.35|0
1681984200000|2023-04-20 09:50:00|5.57|4.37|5.56|4.36|5.57|4.37|5.55|4.35|0
1681984500000|2023-04-20 09:55:00|5.57|4.37|5.54|4.34|5.57|4.37|5.53|4.33|0
1681984800000|2023-04-20 10:00:00|5.53|4.33|5.52|4.32|5.54|4.34|5.52|4.32|0
1681985100000|2023-04-20 10:05:00|5.53|4.33|5.52|4.32|5.54|4.34|5.49|4.29|0
1681985400000|2023-04-20 10:10:00|5.51|4.31|5.51|4.31|5.54|4.34|5.5|4.3|0
1681985700000|2023-04-20 10:15:00|5.52|4.32|5.54|4.34|5.56|4.36|5.51|4.31|0
1681986000000|2023-04-20 10:20:00|5.55|4.35|5.59|4.39|5.59|4.39|5.55|4.35|0
1681986300000|2023-04-20 10:25:00|5.58|4.38|5.57|4.37|5.59|4.39|5.56|4.36|0
1681986600000|2023-04-20 10:30:00|5.56|4.36|5.58|4.38|5.58|4.38|5.56|4.36|0
1681986900000|2023-04-20 10:35:00|5.57|4.37|5.55|4.35|5.58|4.38|5.55|4.35|0
1681987200000|2023-04-20 10:40:00|5.56|4.36|5.56|4.36|5.57|4.37|5.55|4.35|0
1681987500000|2023-04-20 10:45:00|5.55|4.35|5.5|4.3|5.56|4.36|5.49|4.29|0
1681987800000|2023-04-20 10:50:00|5.49|4.29|5.49|4.29|5.51|4.31|5.47|4.27|0
1681988100000|2023-04-20 10:55:00|5.5|4.3|5.46|4.26|5.51|4.31|5.46|4.26|0
1681988400000|2023-04-20 11:00:00|5.45|4.25|5.5|4.3|5.5|4.3|5.45|4.25|0
1681988700000|2023-04-20 11:05:00|5.51|4.31|5.45|4.25|5.51|4.31|5.45|4.25|0
1681989000000|2023-04-20 11:10:00|5.44|4.24|5.45|4.25|5.45|4.25|5.42|4.22|0
1681989300000|2023-04-20 11:15:00|5.44|4.24|5.46|4.26|5.47|4.27|5.43|4.23|0
1681989600000|2023-04-20 11:20:00|5.47|4.27|5.42|4.22|5.47|4.27|5.42|4.22|0
1681989900000|2023-04-20 11:25:00|5.43|4.23|5.44|4.24|5.44|4.24|5.41|4.21|0
1681990200000|2023-04-20 11:30:00|5.45|4.25|5.52|4.32|5.52|4.32|5.44|4.24|0
1681990500000|2023-04-20 11:35:00|5.51|4.31|5.5|4.3|5.52|4.32|5.49|4.29|0
1681990800000|2023-04-20 11:40:00|5.49|4.29|5.47|4.27|5.49|4.29|5.45|4.25|0
1681991100000|2023-04-20 11:45:00|5.46|4.26|5.49|4.29|5.5|4.3|5.46|4.26|0
1681991400000|2023-04-20 11:50:00|5.5|4.3|5.55|4.35|5.55|4.35|5.5|4.3|0
1681991700000|2023-04-20 11:55:00|5.56|4.36|5.56|4.36|5.56|4.36|5.54|4.34|0
1681992000000|2023-04-20 12:00:00|5.57|4.37|5.6|4.4|5.6|4.4|5.56|4.36|0
1681992300000|2023-04-20 12:05:00|5.59|4.39|5.61|4.41|5.62|4.42|5.56|4.36|0
1681992600000|2023-04-20 12:10:00|5.62|4.42|5.65|4.45|5.66|4.46|5.61|4.41|0
1681992900000|2023-04-20 12:15:00|5.66|4.46|5.62|4.42|5.66|4.46|5.61|4.41|0
1681993200000|2023-04-20 12:20:00|5.63|4.43|5.56|4.36|5.63|4.43|5.55|4.35|0
1681993500000|2023-04-20 12:25:00|5.55|4.35|5.55|4.35|5.58|4.38|5.55|4.35|0
1681993800000|2023-04-20 12:30:00|5.54|4.34|5.6|4.4|5.62|4.42|5.49|4.29|0
1681994100000|2023-04-20 12:35:00|5.59|4.39|5.87|4.67|5.9|4.7|5.56|4.36|0
1681994400000|2023-04-20 12:40:00|5.86|4.66|5.85|4.65|5.88|4.68|5.84|4.64|0
1681994700000|2023-04-20 12:45:00|5.84|4.64|5.82|4.62|5.85|4.65|5.8|4.6|0
1681995000000|2023-04-20 12:50:00|5.81|4.61|5.78|4.58|5.81|4.61|5.75|4.55|0
1681995300000|2023-04-20 12:55:00|5.79|4.59|5.76|4.56|5.8|4.6|5.74|4.54|0
1681995600000|2023-04-20 13:00:00|5.75|4.55|5.83|4.63|5.84|4.64|5.75|4.55|0
1681995900000|2023-04-20 13:05:00|5.84|4.64|5.81|4.61|5.86|4.66|5.79|4.59|0
1681996200000|2023-04-20 13:10:00|5.82|4.62|5.82|4.62|5.84|4.64|5.81|4.61|0
1681996500000|2023-04-20 13:15:00|5.83|4.63|5.82|4.62|5.84|4.64|5.81|4.61|0
1681996800000|2023-04-20 13:20:00|5.81|4.61|5.81|4.61|5.82|4.62|5.8|4.6|0
1681997100000|2023-04-20 13:25:00|5.8|4.6|5.85|4.65|5.86|4.66|5.78|4.58|0
1681997400000|2023-04-20 13:30:00|5.86|4.66|5.73|4.53|5.86|4.66|5.73|4.53|0
1681997700000|2023-04-20 13:35:00|5.72|4.52|5.7|4.5|5.74|4.54|5.67|4.47|0
1681998000000|2023-04-20 13:40:00|5.71|4.51|5.64|4.44|5.72|4.52|5.64|4.44|0
1681998300000|2023-04-20 13:45:00|5.65|4.45|5.65|4.45|5.68|4.48|5.58|4.38|0
1681998600000|2023-04-20 13:50:00|5.66|4.46|5.69|4.49|5.7|4.5|5.64|4.44|0
1681998900000|2023-04-20 13:55:00|5.7|4.5|5.74|4.54|5.79|4.59|5.7|4.5|0
1681999200000|2023-04-20 14:00:00|5.75|4.55|5.73|4.53|5.81|4.61|5.69|4.49|0
1681999500000|2023-04-20 14:05:00|5.72|4.52|5.65|4.45|5.75|4.55|5.61|4.41|0
1681999800000|2023-04-20 14:10:00|5.64|4.44|5.55|4.35|5.64|4.44|5.55|4.35|0
1682000100000|2023-04-20 14:15:00|5.56|4.36|5.57|4.37|5.61|4.41|5.52|4.32|0
1682000400000|2023-04-20 14:20:00|5.56|4.36|5.23|4.03|5.77|4.57|5.2|4|0
1682000700000|2023-04-20 14:25:00|5.24|4.04|5.23|4.03|5.24|4.04|5.19|3.99|0
1682001000000|2023-04-20 14:30:00|5.22|4.02|5.16|3.96|5.23|4.03|5.13|3.93|0
1682001300000|2023-04-20 14:35:00|5.15|3.95|5.23|4.03|5.24|4.04|5.14|3.94|0
1682001600000|2023-04-20 14:40:00|5.22|4.02|5.17|3.97|5.24|4.04|5.16|3.96|0
1682001900000|2023-04-20 14:45:00|5.16|3.96|5.13|3.93|5.17|3.97|5.11|3.91|0
1682002200000|2023-04-20 14:50:00|5.12|3.92|5.15|3.95|5.16|3.96|5.09|3.89|0
1682002500000|2023-04-20 14:55:00|5.16|3.96|5.12|3.92|5.17|3.97|5.12|3.92|0
1682002800000|2023-04-20 15:00:00|5.11|3.91|5.17|3.97|5.17|3.97|5.09|3.89|0
1682003100000|2023-04-20 15:05:00|5.16|3.96|5.22|4.02|5.29|4.09|5.15|3.95|0
1682003400000|2023-04-20 15:10:00|5.21|4.01|5.19|3.99|5.23|4.03|5.16|3.96|0
1682003700000|2023-04-20 15:15:00|5.17|3.97|5.22|4.02|5.24|4.04|5.17|3.97|0
1682004000000|2023-04-20 15:20:00|5.21|4.01|5.24|4.04|5.26|4.06|5.2|4|0
1682004300000|2023-04-20 15:25:00|5.23|4.03|5.23|4.03|5.28|4.08|5.22|4.02|0
1682004600000|2023-04-20 15:30:00|5.24|4.04|5.3|4.1|5.31|4.11|5.2|4|0
1682004900000|2023-04-20 15:35:00|5.31|4.11|5.26|4.06|5.31|4.11|5.24|4.04|0
1682005200000|2023-04-20 15:40:00|5.27|4.07|5.19|3.99|5.28|4.08|5.17|3.97|0
1682005500000|2023-04-20 15:45:00|5.18|3.98|5.16|3.96|5.19|3.99|5.14|3.94|0
1682005800000|2023-04-20 15:50:00|5.17|3.97|5.15|3.95|5.19|3.99|5.13|3.93|0
1682006100000|2023-04-20 15:55:00|5.16|3.96|5.2|4|5.2|4|5.13|3.93|0
1682006400000|2023-04-20 16:00:00|5.19|3.99|5.26|4.06|5.26|4.06|5.18|3.98|0
1682006700000|2023-04-20 16:05:00|5.27|4.07|5.23|4.03|5.31|4.11|5.22|4.02|0
1682007000000|2023-04-20 16:10:00|5.22|4.02|5.17|3.97|5.23|4.03|5.16|3.96|0
1682007300000|2023-04-20 16:15:00|5.16|3.96|5.16|3.96|5.19|3.99|5.16|3.96|0
1682007600000|2023-04-20 16:20:00|5.15|3.95|5.17|3.97|5.2|4|5.15|3.95|0
1682007900000|2023-04-20 16:25:00|5.18|3.98|5.12|3.92|5.19|3.99|5.12|3.92|0
1682008200000|2023-04-20 16:30:00|5.13|3.93|5.08|3.88|5.14|3.94|5.06|3.86|0
1682008500000|2023-04-20 16:35:00|5.07|3.87|5.09|3.89|5.09|3.89|5.01|3.81|0
1682008800000|2023-04-20 16:40:00|5.08|3.88|5.05|3.85|5.1|3.9|5.05|3.85|0
1682009100000|2023-04-20 16:45:00|5.04|3.84|5.04|3.84|5.06|3.86|5.01|3.81|0
1682009400000|2023-04-20 16:50:00|5.03|3.83|4.94|3.74|5.22|4.02|4.94|3.74|0
1682009700000|2023-04-20 16:55:00|4.95|3.75|4.9|3.7|4.95|3.75|4.89|3.69|0
1682010000000|2023-04-20 17:00:00|4.88|3.68|4.9|3.7|4.93|3.73|4.88|3.68|0
1682010300000|2023-04-20 17:05:00|4.89|3.69|4.88|3.68|4.9|3.7|4.87|3.67|0
1682010600000|2023-04-20 17:10:00|4.89|3.69|4.83|3.63|4.89|3.69|4.83|3.63|0
1682010900000|2023-04-20 17:15:00|4.84|3.64|4.85|3.65|4.86|3.66|4.83|3.63|0
1682011200000|2023-04-20 17:20:00|4.84|3.64|4.85|3.65|4.88|3.68|4.84|3.64|0
1682011500000|2023-04-20 17:25:00|4.84|3.64|4.84|3.64|4.85|3.65|4.83|3.63|0
1682011800000|2023-04-20 17:30:00|4.82|3.62|4.84|3.64|4.86|3.66|4.8|3.6|0
1682012100000|2023-04-20 17:35:00|4.83|3.63|4.85|3.65|4.87|3.67|4.82|3.62|0
1682012400000|2023-04-20 17:40:00|4.86|3.66|4.87|3.67|4.88|3.68|4.84|3.64|0
1682012700000|2023-04-20 17:45:00|4.88|3.68|4.87|3.67|4.88|3.68|4.85|3.65|0
1682013000000|2023-04-20 17:50:00|4.88|3.68|4.81|3.61|4.89|3.69|4.8|3.6|0
1682013300000|2023-04-20 17:55:00|4.8|3.6|4.89|3.69|4.91|3.71|4.8|3.6|0
1682013600000|2023-04-20 18:00:00|4.9|3.7|4.93|3.73|4.95|3.75|4.89|3.69|0
1682013900000|2023-04-20 18:05:00|4.94|3.74|4.96|3.76|4.99|3.79|4.92|3.72|0
1682014200000|2023-04-20 18:10:00|4.97|3.77|4.96|3.76|4.97|3.77|4.92|3.72|0
1682014500000|2023-04-20 18:15:00|4.97|3.77|4.99|3.79|5.03|3.83|4.95|3.75|0
1682014800000|2023-04-20 18:20:00|5|3.8|5|3.8|5.03|3.83|4.96|3.76|0
1682015100000|2023-04-20 18:25:00|5.01|3.81|5.07|3.87|5.07|3.87|4.99|3.79|0
1682015400000|2023-04-20 18:30:00|5.08|3.88|5.54|4.34|5.54|4.34|4.95|3.75|0
1682015700000|2023-04-20 18:35:00|5.53|4.33|5.62|4.42|5.66|4.46|5.53|4.33|0
1682016000000|2023-04-20 18:40:00|5.63|4.43|5.71|4.51|5.74|4.54|5.62|4.42|0
1682016300000|2023-04-20 18:45:00|5.72|4.52|5.7|4.5|5.72|4.52|5.63|4.43|0
1682016600000|2023-04-20 18:50:00|5.71|4.51|5.65|4.45|5.71|4.51|5.64|4.44|0
1682016900000|2023-04-20 18:55:00|5.66|4.46|5.61|4.41|5.68|4.48|5.61|4.41|0
1682017200000|2023-04-20 19:00:00|5.62|4.42|5.7|4.5|5.71|4.51|5.56|4.36|0
1682017500000|2023-04-20 19:05:00|5.69|4.49|5.71|4.51|5.76|4.56|5.69|4.49|0
1682017800000|2023-04-20 19:10:00|5.72|4.52|5.85|4.65|5.86|4.66|5.72|4.52|0
1682018100000|2023-04-20 19:15:00|5.86|4.66|5.88|4.68|5.91|4.71|5.84|4.64|0
1682018400000|2023-04-20 19:20:00|5.89|4.69|5.86|4.66|5.92|4.72|5.83|4.63|0
1682018700000|2023-04-20 19:25:00|5.87|4.67|5.92|4.72|5.94|4.74|5.83|4.63|0
1682019000000|2023-04-20 19:30:00|5.91|4.71|5.79|4.59|5.91|4.71|5.77|4.57|0
1682019300000|2023-04-20 19:35:00|5.8|4.6|5.77|4.57|5.89|4.69|5.77|4.57|0
1682019600000|2023-04-20 19:40:00|5.76|4.56|5.85|4.65|5.86|4.66|5.76|4.56|0
1682019900000|2023-04-20 19:45:00|5.86|4.66|5.8|4.6|5.86|4.66|5.79|4.59|0
1682020200000|2023-04-20 19:50:00|5.86|4.66|5.66|4.46|5.87|4.67|5.66|4.46|0
1682020500000|2023-04-20 19:55:00|5.63|4.43|5.55|4.35|5.65|4.45|5.52|4.32|0
1682020800000|2023-04-20 20:00:00|5.54|4.34|5.45|4.25|5.55|4.35|5.42|4.22|0
1682021100000|2023-04-20 20:05:00|5.46|4.26|5.52|4.32|5.53|4.33|5.46|4.26|0
1682021400000|2023-04-20 20:10:00|5.51|4.31|5.52|4.32|5.53|4.33|5.48|4.28|0
1682021700000|2023-04-20 20:15:00|5.71|4.11|5.7|4.1|5.72|4.12|5.7|4.1|0
1682022000000|2023-04-20 20:20:00|5.69|4.09|5.68|4.08|5.71|4.11|5.68|4.08|0
1682022300000|2023-04-20 20:25:00|5.69|4.09|5.69|4.09|5.72|4.12|5.69|4.09|0
1682022600000|2023-04-20 20:30:00|5.7|4.1|5.7|4.1|5.72|4.12|5.69|4.09|0
1682022900000|2023-04-20 20:35:00|5.69|4.09|5.7|4.1|5.72|4.12|5.69|4.09|0
1682023200000|2023-04-20 20:40:00|5.71|4.11|5.71|4.11|5.72|4.12|5.71|4.11|0
1682023500000|2023-04-20 20:45:00|5.7|4.1|5.71|4.11|5.72|4.12|5.69|4.09|0
1682023800000|2023-04-20 20:50:00|5.7|4.1|5.72|4.12|5.72|4.12|5.68|4.08|0
1682024100000|2023-04-20 20:55:00|5.71|4.11|5.72|4.12|5.72|4.12|5.71|4.11|0
1682024400000|2023-04-20 21:00:00|5.71|4.11|5.7|4.1|5.71|4.11|5.7|4.1|0
1682024700000|2023-04-20 21:05:00|5.71|4.11|5.7|4.1|5.71|4.11|5.7|4.1|0
1682025000000|2023-04-20 21:10:00|5.71|4.11|5.7|4.1|5.71|4.11|5.7|4.1|0
1682025300000|2023-04-20 21:15:00|5.71|4.11|6.08|4.48|6.09|4.49|5.71|4.11|0
1682026200000|2023-04-20 21:30:00|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1682027700000|2023-04-20 21:55:00|6.1|4.5|6.1|4.5|6.1|4.5|6.09|4.49|0
1682028000000|2023-04-20 22:00:00|6.09|4.49|6.1|4.5|6.12|4.52|6.08|4.48|0
1682028300000|2023-04-20 22:05:00|6.09|4.49|6.09|4.49|6.1|4.5|6.08|4.48|0
1682028600000|2023-04-20 22:10:00|6.08|4.48|6.11|4.51|6.12|4.52|6.08|4.48|0
1682028900000|2023-04-20 22:15:00|6.12|4.52|6.13|4.53|6.13|4.53|6.12|4.52|0
1682029200000|2023-04-20 22:20:00|6.12|4.52|6.11|4.51|6.12|4.52|6.09|4.49|0
1682029500000|2023-04-20 22:25:00|6.1|4.5|6.09|4.49|6.11|4.51|6.09|4.49|0
1682029800000|2023-04-20 22:30:00|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1682030400000|2023-04-20 22:40:00|6.09|4.49|6.11|4.51|6.12|4.52|6.09|4.49|0
1682030700000|2023-04-20 22:45:00|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1682031000000|2023-04-20 22:50:00|6.1|4.5|6.09|4.49|6.11|4.51|6.09|4.49|0
1682031300000|2023-04-20 22:55:00|6.1|4.5|6.1|4.5|6.1|4.5|6.09|4.49|0
1682031600000|2023-04-20 23:00:00|6.09|4.49|6.06|4.46|6.1|4.5|6.04|4.44|0
1682031900000|2023-04-20 23:05:00|6.05|4.45|6.07|4.47|6.07|4.47|6.05|4.45|0
1682032200000|2023-04-20 23:10:00|6.06|4.46|6.06|4.46|6.07|4.47|6.05|4.45|0
1682032500000|2023-04-20 23:15:00|6.05|4.45|6.07|4.47|6.07|4.47|6.05|4.45|0
1682032800000|2023-04-20 23:20:00|6.06|4.46|6.08|4.48|6.09|4.49|6.06|4.46|0
1682033100000|2023-04-20 23:25:00|6.09|4.49|6.08|4.48|6.09|4.49|6.08|4.48|0
1682033400000|2023-04-20 23:30:00|6.07|4.47|6.07|4.47|6.08|4.48|6.07|4.47|0
1682033700000|2023-04-20 23:35:00|6.08|4.48|6.08|4.48|6.09|4.49|6.08|4.48|0
1682034000000|2023-04-20 23:40:00|6.09|4.49|6.14|4.54|6.14|4.54|6.09|4.49|0
1682034300000|2023-04-20 23:45:00|6.13|4.53|6.12|4.52|6.13|4.53|6.12|4.52|0
1682034600000|2023-04-20 23:50:00|6.13|4.53|6.12|4.52|6.13|4.53|6.11|4.51|0
1682034900000|2023-04-20 23:55:00|6.13|4.53|6.11|4.51|6.14|4.54|6.1|4.5|0
1682035200000|2023-04-21 00:00:00|6.12|4.52|6.11|4.51|6.14|4.54|6.1|4.5|0
1682035500000|2023-04-21 00:05:00|6.12|4.52|6.1|4.5|6.12|4.52|6.09|4.49|0
1682035800000|2023-04-21 00:10:00|6.11|4.51|6.1|4.5|6.11|4.51|6.09|4.49|0
1682036100000|2023-04-21 00:15:00|6.09|4.49|6.09|4.49|6.11|4.51|6.08|4.48|0
1682036400000|2023-04-21 00:20:00|6.1|4.5|6.11|4.51|6.12|4.52|6.09|4.49|0
1682036700000|2023-04-21 00:25:00|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1682037000000|2023-04-21 00:30:00|6.1|4.5|6.08|4.48|6.1|4.5|6.07|4.47|0
1682037300000|2023-04-21 00:35:00|6.07|4.47|6.05|4.45|6.1|4.5|6.04|4.44|0
1682037600000|2023-04-21 00:40:00|6.04|4.44|6.04|4.44|6.05|4.45|6.03|4.43|0
1682037900000|2023-04-21 00:45:00|6.05|4.45|6.03|4.43|6.05|4.45|6.02|4.42|0
1682038200000|2023-04-21 00:50:00|6.02|4.42|5.97|4.37|6.02|4.42|5.97|4.37|0
1682038500000|2023-04-21 00:55:00|5.98|4.38|5.97|4.37|6.02|4.42|5.97|4.37|0
1682038800000|2023-04-21 01:00:00|5.96|4.36|5.98|4.38|5.98|4.38|5.95|4.35|0
1682039100000|2023-04-21 01:05:00|5.99|4.39|6.01|4.41|6.01|4.41|5.99|4.39|0
1682039400000|2023-04-21 01:10:00|6|4.4|6.01|4.41|6.02|4.42|6|4.4|0
1682039700000|2023-04-21 01:15:00|6.02|4.42|6.02|4.42|6.02|4.42|6.01|4.41|0
1682040000000|2023-04-21 01:20:00|6.03|4.43|6.02|4.42|6.04|4.44|6.01|4.41|0
1682040300000|2023-04-21 01:25:00|6.01|4.41|6.02|4.42|6.02|4.42|6|4.4|0
1682040600000|2023-04-21 01:30:00|6.01|4.41|6.03|4.43|6.05|4.45|6.01|4.41|0
1682040900000|2023-04-21 01:35:00|6.04|4.44|6.03|4.43|6.05|4.45|6.02|4.42|0
1682041200000|2023-04-21 01:40:00|6.02|4.42|6.01|4.41|6.03|4.43|6|4.4|0
1682041500000|2023-04-21 01:45:00|6|4.4|5.99|4.39|6.01|4.41|5.98|4.38|0
1682041800000|2023-04-21 01:50:00|5.98|4.38|6.02|4.42|6.02|4.42|5.98|4.38|0
1682042100000|2023-04-21 01:55:00|6.01|4.41|6.01|4.41|6.01|4.41|6|4.4|0
1682042400000|2023-04-21 02:00:00|6.02|4.42|6.01|4.41|6.03|4.43|6|4.4|0
1682042700000|2023-04-21 02:05:00|6.02|4.42|6.01|4.41|6.02|4.42|6|4.4|0
1682043000000|2023-04-21 02:10:00|6|4.4|6.03|4.43|6.03|4.43|5.99|4.39|0
1682043300000|2023-04-21 02:15:00|6.04|4.44|6.03|4.43|6.04|4.44|6.02|4.42|0
1682043600000|2023-04-21 02:20:00|6.02|4.42|6.01|4.41|6.03|4.43|6|4.4|0
1682043900000|2023-04-21 02:25:00|6.02|4.42|6.04|4.44|6.04|4.44|6.01|4.41|0
1682044200000|2023-04-21 02:30:00|6.03|4.43|6.03|4.43|6.05|4.45|6.03|4.43|0
1682044500000|2023-04-21 02:35:00|6.04|4.44|6.03|4.43|6.04|4.44|6.02|4.42|0
1682044800000|2023-04-21 02:40:00|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1682045100000|2023-04-21 02:45:00|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1682045400000|2023-04-21 02:50:00|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1682045700000|2023-04-21 02:55:00|6.03|4.43|6.02|4.42|6.04|4.44|6.02|4.42|0
1682046000000|2023-04-21 03:00:00|6.01|4.41|5.99|4.39|6.02|4.42|5.99|4.39|0
1682046300000|2023-04-21 03:05:00|5.98|4.38|5.98|4.38|5.99|4.39|5.98|4.38|0
1682046600000|2023-04-21 03:10:00|5.97|4.37|5.96|4.36|5.97|4.37|5.96|4.36|0
1682046900000|2023-04-21 03:15:00|5.97|4.37|5.97|4.37|5.98|4.38|5.97|4.37|0
1682047200000|2023-04-21 03:20:00|5.96|4.36|5.97|4.37|5.98|4.38|5.96|4.36|0
1682047500000|2023-04-21 03:25:00|5.98|4.38|6|4.4|6|4.4|5.98|4.38|0
1682047800000|2023-04-21 03:30:00|5.99|4.39|5.98|4.38|6|4.4|5.97|4.37|0
1682048100000|2023-04-21 03:35:00|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1682048400000|2023-04-21 03:40:00|5.99|4.39|6|4.4|6|4.4|5.98|4.38|0
1682048700000|2023-04-21 03:45:00|6.01|4.41|5.99|4.39|6.01|4.41|5.99|4.39|0
1682049000000|2023-04-21 03:50:00|5.98|4.38|5.99|4.39|5.99|4.39|5.98|4.38|0
1682049300000|2023-04-21 03:55:00|5.98|4.38|5.98|4.38|5.98|4.38|5.97|4.37|0
1682049600000|2023-04-21 04:00:00|5.99|4.39|6|4.4|6|4.4|5.98|4.38|0
1682049900000|2023-04-21 04:05:00|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1682050200000|2023-04-21 04:10:00|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1682050500000|2023-04-21 04:15:00|6.01|4.41|6|4.4|6.01|4.41|6|4.4|0
1682050800000|2023-04-21 04:20:00|6.01|4.41|6.02|4.42|6.03|4.43|6.01|4.41|0
1682051100000|2023-04-21 04:25:00|6.01|4.41|6.04|4.44|6.04|4.44|6.01|4.41|0
1682051400000|2023-04-21 04:30:00|6.05|4.45|6.05|4.45|6.06|4.46|6.05|4.45|0
1682051700000|2023-04-21 04:35:00|6.04|4.44|6.05|4.45|6.05|4.45|6.03|4.43|0
1682052000000|2023-04-21 04:40:00|6.04|4.44|6.04|4.44|6.06|4.46|6.03|4.43|0
1682052300000|2023-04-21 04:45:00|6.05|4.45|6.04|4.44|6.06|4.46|6.04|4.44|0
1682052600000|2023-04-21 04:50:00|6.05|4.45|6.05|4.45|6.06|4.46|6.04|4.44|0
1682052900000|2023-04-21 04:55:00|6.04|4.44|6.06|4.46|6.06|4.46|6.04|4.44|0
1682053200000|2023-04-21 05:00:00|6.05|4.45|6.04|4.44|6.05|4.45|6.04|4.44|0
1682053500000|2023-04-21 05:05:00|6.03|4.43|6.03|4.43|6.04|4.44|6.02|4.42|0
1682053800000|2023-04-21 05:10:00|6.02|4.42|6.04|4.44|6.04|4.44|6.02|4.42|0
1682054100000|2023-04-21 05:15:00|6.03|4.43|6.02|4.42|6.04|4.44|6.01|4.41|0
1682054400000|2023-04-21 05:20:00|6.03|4.43|6.03|4.43|6.03|4.43|6.01|4.41|0
1682054700000|2023-04-21 05:25:00|6.02|4.42|6.03|4.43|6.04|4.44|6.02|4.42|0
1682055000000|2023-04-21 05:30:00|6.04|4.44|6.03|4.43|6.04|4.44|6.02|4.42|0
1682055300000|2023-04-21 05:35:00|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1682055600000|2023-04-21 05:40:00|6.04|4.44|6.02|4.42|6.04|4.44|6.02|4.42|0
1682055900000|2023-04-21 05:45:00|6.03|4.43|6.01|4.41|6.03|4.43|6|4.4|0
1682056200000|2023-04-21 05:50:00|6|4.4|6.02|4.42|6.02|4.42|6|4.4|0
1682056500000|2023-04-21 05:55:00|6.01|4.41|6.04|4.44|6.04|4.44|6.01|4.41|0
1682056800000|2023-04-21 06:00:00|6.05|4.45|6.02|4.42|6.05|4.45|6|4.4|0
1682057100000|2023-04-21 06:05:00|5.81|4.61|5.82|4.62|5.84|4.64|5.81|4.61|0
1682057400000|2023-04-21 06:10:00|5.83|4.63|5.84|4.64|5.85|4.65|5.83|4.63|0
1682057700000|2023-04-21 06:15:00|5.85|4.65|5.83|4.63|5.87|4.67|5.82|4.62|0
1682058000000|2023-04-21 06:20:00|5.82|4.62|5.81|4.61|5.82|4.62|5.8|4.6|0
1682058300000|2023-04-21 06:25:00|5.82|4.62|5.86|4.66|5.86|4.66|5.82|4.62|0
1682058600000|2023-04-21 06:30:00|5.87|4.67|5.92|4.72|5.92|4.72|5.87|4.67|0
1682058900000|2023-04-21 06:35:00|5.91|4.71|5.96|4.76|5.96|4.76|5.9|4.7|0
1682059200000|2023-04-21 06:40:00|5.95|4.75|5.95|4.75|5.95|4.75|5.94|4.74|0
1682059500000|2023-04-21 06:45:00|5.94|4.74|5.95|4.75|5.97|4.77|5.93|4.73|0
1682059800000|2023-04-21 06:50:00|5.94|4.74|6.04|4.84|6.35|5.15|5.93|4.73|0
1682060100000|2023-04-21 06:55:00|6.05|4.85|6.04|4.84|6.05|4.85|6.01|4.81|0
1682060400000|2023-04-21 07:00:00|6.03|4.83|5.98|4.78|6.03|4.83|5.98|4.78|0
1682060700000|2023-04-21 07:05:00|5.97|4.77|5.96|4.76|6|4.8|5.96|4.76|0
1682061000000|2023-04-21 07:10:00|5.97|4.77|6.02|4.82|6.02|4.82|5.95|4.75|0
1682061300000|2023-04-21 07:15:00|6.03|4.83|5.98|4.78|6.03|4.83|5.96|4.76|0
1682061600000|2023-04-21 07:20:00|5.99|4.79|5.99|4.79|5.99|4.79|5.94|4.74|0
1682061900000|2023-04-21 07:25:00|6|4.8|6.02|4.82|6.03|4.83|5.99|4.79|0
1682062200000|2023-04-21 07:30:00|6.03|4.83|6.11|4.91|6.14|4.94|6.03|4.83|0
1682062500000|2023-04-21 07:35:00|6.12|4.92|6.1|4.9|6.14|4.94|6.09|4.89|0
1682062800000|2023-04-21 07:40:00|6.11|4.91|6.14|4.94|6.15|4.95|6.1|4.9|0
1682063100000|2023-04-21 07:45:00|6.13|4.93|6.09|4.89|6.14|4.94|6.09|4.89|0
1682063400000|2023-04-21 07:50:00|6.1|4.9|6.01|4.81|6.1|4.9|5.99|4.79|0
1682063700000|2023-04-21 07:55:00|6|4.8|5.98|4.78|6|4.8|5.95|4.75|0
1682064000000|2023-04-21 08:00:00|5.97|4.77|5.9|4.7|6|4.8|5.87|4.67|0
1682064300000|2023-04-21 08:05:00|5.89|4.69|5.91|4.71|5.93|4.73|5.85|4.65|0
1682064600000|2023-04-21 08:10:00|5.92|4.72|5.94|4.74|5.94|4.74|5.91|4.71|0
1682064900000|2023-04-21 08:15:00|5.95|4.75|5.89|4.69|5.95|4.75|5.89|4.69|0
1682065200000|2023-04-21 08:20:00|5.9|4.7|5.92|4.72|5.92|4.72|5.89|4.69|0
1682065500000|2023-04-21 08:25:00|5.91|4.71|5.94|4.74|5.94|4.74|5.9|4.7|0
1682065800000|2023-04-21 08:30:00|5.93|4.73|6|4.8|6|4.8|5.93|4.73|0
1682066100000|2023-04-21 08:35:00|6.01|4.81|5.98|4.78|6.02|4.82|5.97|4.77|0
1682066400000|2023-04-21 08:40:00|5.97|4.77|5.89|4.69|5.98|4.78|5.88|4.68|0
1682066700000|2023-04-21 08:45:00|5.88|4.68|5.91|4.71|5.91|4.71|5.88|4.68|0
1682067000000|2023-04-21 08:50:00|5.9|4.7|5.82|4.62|5.9|4.7|5.81|4.61|0
1682067300000|2023-04-21 08:55:00|5.84|4.64|5.82|4.62|5.84|4.64|5.81|4.61|0
1682067600000|2023-04-21 09:00:00|5.83|4.63|5.83|4.63|5.83|4.63|5.78|4.58|0
1682067900000|2023-04-21 09:05:00|5.85|4.65|5.85|4.65|5.85|4.65|5.81|4.61|0
1682068200000|2023-04-21 09:10:00|5.86|4.66|5.84|4.64|5.88|4.68|5.83|4.63|0
1682068500000|2023-04-21 09:15:00|5.85|4.65|5.84|4.64|5.86|4.66|5.82|4.62|0
1682068800000|2023-04-21 09:20:00|5.83|4.63|5.81|4.61|5.84|4.64|5.81|4.61|0
1682069100000|2023-04-21 09:25:00|5.82|4.62|5.84|4.64|5.85|4.65|5.81|4.61|0
1682069400000|2023-04-21 09:30:00|5.85|4.65|5.86|4.66|5.87|4.67|5.83|4.63|0
1682069700000|2023-04-21 09:35:00|5.85|4.65|5.8|4.6|5.85|4.65|5.79|4.59|0
1682070000000|2023-04-21 09:40:00|5.79|4.59|5.77|4.57|5.79|4.59|5.77|4.57|0
1682070300000|2023-04-21 09:45:00|5.78|4.58|5.79|4.59|5.8|4.6|5.78|4.58|0
1682070600000|2023-04-21 09:50:00|5.78|4.58|5.83|4.63|5.84|4.64|5.78|4.58|0
1682070900000|2023-04-21 09:55:00|5.84|4.64|5.89|4.69|5.9|4.7|5.84|4.64|0
1682071200000|2023-04-21 10:00:00|5.88|4.68|5.94|4.74|5.98|4.78|5.88|4.68|0
1682071500000|2023-04-21 10:05:00|5.93|4.73|5.92|4.72|5.94|4.74|5.91|4.71|0
1682071800000|2023-04-21 10:10:00|5.93|4.73|5.88|4.68|5.93|4.73|5.88|4.68|0
1682072100000|2023-04-21 10:15:00|5.89|4.69|5.88|4.68|5.9|4.7|5.87|4.67|0
1682072400000|2023-04-21 10:20:00|5.89|4.69|5.89|4.69|5.89|4.69|5.86|4.66|0
1682072700000|2023-04-21 10:25:00|5.9|4.7|5.98|4.78|5.99|4.79|5.89|4.69|0
1682073000000|2023-04-21 10:30:00|5.99|4.79|6.02|4.82|6.03|4.83|5.97|4.77|0
1682073300000|2023-04-21 10:35:00|6.03|4.83|6.04|4.84|6.04|4.84|6.01|4.81|0
1682073600000|2023-04-21 10:40:00|6.05|4.85|6.03|4.83|6.07|4.87|6.01|4.81|0
1682073900000|2023-04-21 10:45:00|6.02|4.82|6.05|4.85|6.07|4.87|6|4.8|0
1682074200000|2023-04-21 10:50:00|6.06|4.86|6.06|4.86|6.11|4.91|6.06|4.86|0
1682074500000|2023-04-21 10:55:00|6.07|4.87|6.08|4.88|6.12|4.92|6.05|4.85|0
1682074800000|2023-04-21 11:00:00|6.09|4.89|6.09|4.89|6.15|4.95|6.08|4.88|0
1682075100000|2023-04-21 11:05:00|6.08|4.88|6.07|4.87|6.09|4.89|6.04|4.84|0
1682075400000|2023-04-21 11:10:00|6.08|4.88|6.05|4.85|6.08|4.88|6.04|4.84|0
1682075700000|2023-04-21 11:15:00|6.04|4.84|6.03|4.83|6.06|4.86|6|4.8|0
1682076000000|2023-04-21 11:20:00|6.02|4.82|6.01|4.81|6.03|4.83|6.01|4.81|0
1682076300000|2023-04-21 11:25:00|6|4.8|6.05|4.85|6.06|4.86|6|4.8|0
1682076600000|2023-04-21 11:30:00|6.06|4.86|6.03|4.83|6.06|4.86|5.99|4.79|0
1682076900000|2023-04-21 11:35:00|6.02|4.82|6|4.8|6.02|4.82|5.99|4.79|0
1682077200000|2023-04-21 11:40:00|6.01|4.81|6.02|4.82|6.03|4.83|6|4.8|0
1682077500000|2023-04-21 11:45:00|6.03|4.83|5.99|4.79|6.03|4.83|5.99|4.79|0
1682077800000|2023-04-21 11:50:00|5.98|4.78|6.02|4.82|6.03|4.83|5.98|4.78|0
1682078100000|2023-04-21 11:55:00|6.01|4.81|6|4.8|6.03|4.83|6|4.8|0
1682078400000|2023-04-21 12:00:00|6.01|4.81|6.02|4.82|6.06|4.86|6.01|4.81|0
1682078700000|2023-04-21 12:05:00|6.03|4.83|5.95|4.75|6.06|4.86|5.95|4.75|0
1682079000000|2023-04-21 12:10:00|5.94|4.74|5.9|4.7|5.97|4.77|5.9|4.7|0
1682079300000|2023-04-21 12:15:00|5.88|4.68|5.88|4.68|5.91|4.71|5.88|4.68|0
1682079600000|2023-04-21 12:20:00|5.87|4.67|5.72|4.52|5.9|4.7|5.72|4.52|0
1682079900000|2023-04-21 12:25:00|5.71|4.51|5.69|4.49|5.72|4.52|5.68|4.48|0
1682080200000|2023-04-21 12:30:00|5.68|4.48|5.7|4.5|5.72|4.52|5.67|4.47|0
1682080500000|2023-04-21 12:35:00|5.69|4.49|5.69|4.49|5.7|4.5|5.68|4.48|0
1682080800000|2023-04-21 12:40:00|5.7|4.5|5.71|4.51|5.71|4.51|5.68|4.48|0
1682081100000|2023-04-21 12:45:00|5.7|4.5|5.69|4.49|5.71|4.51|5.66|4.46|0
1682081400000|2023-04-21 12:50:00|5.7|4.5|5.65|4.45|5.71|4.51|5.65|4.45|0
1682081700000|2023-04-21 12:55:00|5.66|4.46|5.63|4.43|5.66|4.46|5.62|4.42|0
1682082000000|2023-04-21 13:00:00|5.62|4.42|5.63|4.43|5.65|4.45|5.6|4.4|0
1682082300000|2023-04-21 13:05:00|5.64|4.44|5.6|4.4|5.65|4.45|5.6|4.4|0
1682082600000|2023-04-21 13:10:00|5.59|4.39|5.6|4.4|5.61|4.41|5.56|4.36|0
1682082900000|2023-04-21 13:15:00|5.59|4.39|5.59|4.39|5.61|4.41|5.59|4.39|0
1682083200000|2023-04-21 13:20:00|5.58|4.38|5.56|4.36|5.58|4.38|5.55|4.35|0
1682083500000|2023-04-21 13:25:00|5.53|4.33|5.57|4.37|5.57|4.37|5.5|4.3|0
1682083800000|2023-04-21 13:30:00|5.6|4.4|5.67|4.47|5.68|4.48|5.56|4.36|0
1682084100000|2023-04-21 13:35:00|5.68|4.48|5.67|4.47|5.69|4.49|5.62|4.42|0
1682084400000|2023-04-21 13:40:00|5.66|4.46|5.54|4.34|5.67|4.47|5.54|4.34|0
1682084700000|2023-04-21 13:45:00|5.57|4.37|5.53|4.33|5.57|4.37|5.47|4.27|0
1682085000000|2023-04-21 13:50:00|5.54|4.34|5.66|4.46|5.71|4.51|5.54|4.34|0
1682085300000|2023-04-21 13:55:00|5.67|4.47|5.78|4.58|5.79|4.59|5.66|4.46|0
1682085600000|2023-04-21 14:00:00|5.8|4.6|5.86|4.66|5.91|4.71|5.78|4.58|0
1682085900000|2023-04-21 14:05:00|5.85|4.65|5.76|4.56|5.85|4.65|5.73|4.53|0
1682086200000|2023-04-21 14:10:00|5.75|4.55|5.66|4.46|5.76|4.56|5.64|4.44|0
1682086500000|2023-04-21 14:15:00|5.65|4.45|5.53|4.33|5.69|4.49|5.5|4.3|0
1682086800000|2023-04-21 14:20:00|5.51|4.31|5.51|4.31|5.54|4.34|5.47|4.27|0
1682087100000|2023-04-21 14:25:00|5.49|4.29|5.5|4.3|5.52|4.32|5.42|4.22|0
1682087400000|2023-04-21 14:30:00|5.49|4.29|5.5|4.3|5.54|4.34|5.45|4.25|0
1682087700000|2023-04-21 14:35:00|5.51|4.31|5.62|4.42|5.63|4.43|5.5|4.3|0
1682088000000|2023-04-21 14:40:00|5.63|4.43|5.89|4.69|5.89|4.69|5.62|4.42|0
1682088300000|2023-04-21 14:45:00|5.88|4.68|5.85|4.65|5.96|4.76|5.85|4.65|0
1682088600000|2023-04-21 14:50:00|5.86|4.66|5.84|4.64|5.89|4.69|5.79|4.59|0
1682088900000|2023-04-21 14:55:00|5.82|4.62|5.81|4.61|5.88|4.68|5.8|4.6|0
1682089200000|2023-04-21 15:00:00|5.8|4.6|5.61|4.41|5.83|4.63|5.6|4.4|0
1682089500000|2023-04-21 15:05:00|5.62|4.42|5.67|4.47|5.7|4.5|5.62|4.42|0
1682089800000|2023-04-21 15:10:00|5.68|4.48|5.68|4.48|5.72|4.52|5.65|4.45|0
1682090100000|2023-04-21 15:15:00|5.69|4.49|5.72|4.52|5.74|4.54|5.64|4.44|0
1682090400000|2023-04-21 15:20:00|5.73|4.53|5.66|4.46|5.73|4.53|5.65|4.45|0
1682090700000|2023-04-21 15:25:00|5.67|4.47|5.68|4.48|5.74|4.54|5.64|4.44|0
1682091000000|2023-04-21 15:30:00|5.69|4.49|5.59|4.39|5.7|4.5|5.59|4.39|0
1682091300000|2023-04-21 15:35:00|5.58|4.38|5.66|4.46|5.71|4.51|5.58|4.38|0
1682091600000|2023-04-21 15:40:00|5.65|4.45|5.6|4.4|5.66|4.46|5.53|4.33|0
1682091900000|2023-04-21 15:45:00|5.61|4.41|5.78|4.58|5.78|4.58|5.57|4.37|0
1682092200000|2023-04-21 15:50:00|5.77|4.57|5.69|4.49|5.78|4.58|5.69|4.49|0
1682092500000|2023-04-21 15:55:00|5.68|4.48|5.42|4.22|5.7|4.5|5.22|4.02|0
1682092800000|2023-04-21 16:00:00|5.41|4.21|5.42|4.22|5.45|4.25|5.4|4.2|0
1682093100000|2023-04-21 16:05:00|5.4|4.2|4.44|3.24|5.5|4.3|4.42|3.22|0
1682093400000|2023-04-21 16:10:00|4.45|3.25|4.42|3.22|4.47|3.27|4.39|3.19|0
1682093700000|2023-04-21 16:15:00|4.41|3.21|4.35|3.15|4.58|3.38|4.33|3.13|0
1682094000000|2023-04-21 16:20:00|4.34|3.14|4.37|3.17|4.43|3.23|4.34|3.14|0
1682094300000|2023-04-21 16:25:00|4.38|3.18|4.18|2.98|4.97|3.77|3.88|2.68|0
1682094600000|2023-04-21 16:30:00|4.17|2.97|4.36|3.16|4.48|3.28|4.15|2.95|0
1682094900000|2023-04-21 16:35:00|4.35|3.15|4.37|3.17|4.39|3.19|4.33|3.13|0
1682095200000|2023-04-21 16:40:00|4.36|3.16|4.36|3.16|4.39|3.19|4.36|3.16|0
1682095500000|2023-04-21 16:45:00|4.37|3.17|4.34|3.14|4.37|3.17|4.32|3.12|0
1682095800000|2023-04-21 16:50:00|4.35|3.15|4.33|3.13|4.38|3.18|4.31|3.11|0
1682096100000|2023-04-21 16:55:00|4.32|3.12|4.33|3.13|4.33|3.13|4.3|3.1|0
1682096400000|2023-04-21 17:00:00|4.32|3.12|4.32|3.12|4.34|3.14|4.28|3.08|0
1682096700000|2023-04-21 17:05:00|4.31|3.11|4.26|3.06|4.31|3.11|4.25|3.05|0
1682097000000|2023-04-21 17:10:00|4.25|3.05|4.3|3.1|4.31|3.11|4.25|3.05|0
1682097300000|2023-04-21 17:15:00|4.29|3.09|4.36|3.16|4.37|3.17|4.28|3.08|0
1682097600000|2023-04-21 17:20:00|4.37|3.17|4.35|3.15|4.38|3.18|4.33|3.13|0
1682097900000|2023-04-21 17:25:00|4.34|3.14|4.34|3.14|4.36|3.16|4.32|3.12|0
1682098200000|2023-04-21 17:30:00|4.33|3.13|4.31|3.11|4.34|3.14|4.26|3.06|0
1682098500000|2023-04-21 17:35:00|4.3|3.1|4.26|3.06|4.3|3.1|4.26|3.06|0
1682098800000|2023-04-21 17:40:00|4.25|3.05|4.22|3.02|4.26|3.06|4.2|3|0
1682099100000|2023-04-21 17:45:00|4.23|3.03|4.2|3|4.23|3.03|4.19|2.99|0
1682099400000|2023-04-21 17:50:00|4.19|2.99|4.21|3.01|4.22|3.02|4.18|2.98|0
1682099700000|2023-04-21 17:55:00|4.2|3|4.2|3|4.23|3.03|4.17|2.97|0
1682100000000|2023-04-21 18:00:00|4.19|2.99|4.14|2.94|4.19|2.99|4.12|2.92|0
1682100300000|2023-04-21 18:05:00|4.15|2.95|4.16|2.96|4.17|2.97|4.13|2.93|0
1682100600000|2023-04-21 18:10:00|4.15|2.95|4.13|2.93|4.16|2.96|4.11|2.91|0
1682100900000|2023-04-21 18:15:00|4.12|2.92|4.17|2.97|4.18|2.98|4.11|2.91|0
1682101200000|2023-04-21 18:20:00|4.16|2.96|4.02|2.82|4.18|2.98|4|2.8|0
1682101500000|2023-04-21 18:25:00|4.03|2.83|4.03|2.83|4.05|2.85|4.01|2.81|0
1682101800000|2023-04-21 18:30:00|4.02|2.82|4.07|2.87|4.08|2.88|4|2.8|0
1682102100000|2023-04-21 18:35:00|4.08|2.88|4.02|2.82|4.12|2.92|4.02|2.82|0
1682102400000|2023-04-21 18:40:00|4.03|2.83|4.03|2.83|4.04|2.84|4|2.8|0
1682102700000|2023-04-21 18:45:00|4.04|2.84|4.02|2.82|4.08|2.88|4.02|2.82|0
1682103000000|2023-04-21 18:50:00|4.03|2.83|4.04|2.84|4.06|2.86|4.03|2.83|0
1682103300000|2023-04-21 18:55:00|4.05|2.85|4.02|2.82|4.05|2.85|4.01|2.81|0
1682103600000|2023-04-21 19:00:00|4.03|2.83|4.07|2.87|4.07|2.87|3.99|2.79|0
1682103900000|2023-04-21 19:05:00|4.06|2.86|4.08|2.88|4.14|2.94|4.06|2.86|0
1682104200000|2023-04-21 19:10:00|4.07|2.87|4.11|2.91|4.12|2.92|4.07|2.87|0
1682104500000|2023-04-21 19:15:00|4.12|2.92|4.1|2.9|4.12|2.92|4.08|2.88|0
1682104800000|2023-04-21 19:20:00|4.09|2.89|4.07|2.87|4.1|2.9|4.06|2.86|0
1682105100000|2023-04-21 19:25:00|4.08|2.88|4.06|2.86|4.1|2.9|4.05|2.85|0
1682105400000|2023-04-21 19:30:00|4.05|2.85|4.04|2.84|4.07|2.87|4.02|2.82|0
1682105700000|2023-04-21 19:35:00|4.03|2.83|4.06|2.86|4.06|2.86|4.02|2.82|0
1682106000000|2023-04-21 19:40:00|4.07|2.87|4.07|2.87|4.09|2.89|4.03|2.83|0
1682106300000|2023-04-21 19:45:00|4.08|2.88|4.07|2.87|4.11|2.91|4.04|2.84|0
1682106600000|2023-04-21 19:50:00|4.05|2.85|4.01|2.81|4.07|2.87|4|2.8|0
1682106900000|2023-04-21 19:55:00|4|2.8|3.98|2.78|4.01|2.81|3.95|2.75|0
1682107200000|2023-04-21 20:00:00|3.99|2.79|3.99|2.79|4|2.8|3.96|2.76|0
1682107500000|2023-04-21 20:05:00|3.98|2.78|3.99|2.79|4|2.8|3.98|2.78|0
1682107800000|2023-04-21 20:10:00|4|2.8|4|2.8|4.01|2.81|3.99|2.79|0
1682295600000|2023-04-24 00:20:00|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1682295900000|2023-04-24 00:25:00|4.19|2.59|4.19|2.59|4.2|2.6|4.18|2.58|0
1682296200000|2023-04-24 00:30:00|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1682296500000|2023-04-24 00:35:00|4.18|2.58|4.21|2.61|4.21|2.61|4.18|2.58|0
1682296800000|2023-04-24 00:40:00|4.2|2.6|4.2|2.6|4.2|2.6|4.19|2.59|0
1682297100000|2023-04-24 00:45:00|4.19|2.59|4.19|2.59|4.21|2.61|4.19|2.59|0
1682297400000|2023-04-24 00:50:00|4.18|2.58|4.16|2.56|4.19|2.59|4.16|2.56|0
1682297700000|2023-04-24 00:55:00|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1682298000000|2023-04-24 01:00:00|4.17|2.57|4.16|2.56|4.18|2.58|4.15|2.55|0
1682298300000|2023-04-24 01:05:00|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1682298600000|2023-04-24 01:10:00|4.15|2.55|4.15|2.55|4.16|2.56|4.15|2.55|0
1682298900000|2023-04-24 01:15:00|4.14|2.54|4.15|2.55|4.16|2.56|4.14|2.54|0
1682299200000|2023-04-24 01:20:00|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1682299500000|2023-04-24 01:25:00|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1682299800000|2023-04-24 01:30:00|4.16|2.56|4.15|2.55|4.16|2.56|4.14|2.54|0
1682300100000|2023-04-24 01:35:00|4.14|2.54|4.14|2.54|4.14|2.54|4.13|2.53|0
1682300400000|2023-04-24 01:40:00|4.15|2.55|4.16|2.56|4.16|2.56|4.14|2.54|0
1682300700000|2023-04-24 01:45:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1682301000000|2023-04-24 01:50:00|4.15|2.55|4.16|2.56|4.16|2.56|4.14|2.54|0
1682301300000|2023-04-24 01:55:00|4.15|2.55|4.17|2.57|4.17|2.57|4.15|2.55|0
1682301600000|2023-04-24 02:00:00|4.18|2.58|4.16|2.56|4.18|2.58|4.16|2.56|0
1682301900000|2023-04-24 02:05:00|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1682302200000|2023-04-24 02:10:00|4.15|2.55|4.15|2.55|4.16|2.56|4.15|2.55|0
1682302500000|2023-04-24 02:15:00|4.16|2.56|4.14|2.54|4.16|2.56|4.14|2.54|0
1682302800000|2023-04-24 02:20:00|4.15|2.55|4.15|2.55|4.15|2.55|4.15|2.55|0
1682303100000|2023-04-24 02:25:00|4.16|2.56|4.15|2.55|4.16|2.56|4.14|2.54|0
1682303400000|2023-04-24 02:30:00|4.16|2.56|4.17|2.57|4.17|2.57|4.15|2.55|0
1682303700000|2023-04-24 02:35:00|4.18|2.58|4.19|2.59|4.2|2.6|4.17|2.57|0
1682304000000|2023-04-24 02:40:00|4.18|2.58|4.2|2.6|4.2|2.6|4.18|2.58|0
1682304300000|2023-04-24 02:45:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1682304600000|2023-04-24 02:50:00|4.19|2.59|4.22|2.62|4.22|2.62|4.19|2.59|0
1682304900000|2023-04-24 02:55:00|4.21|2.61|4.18|2.58|4.21|2.61|4.18|2.58|0
1682305200000|2023-04-24 03:00:00|4.19|2.59|4.18|2.58|4.19|2.59|4.17|2.57|0
1682305500000|2023-04-24 03:05:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1682305800000|2023-04-24 03:10:00|4.19|2.59|4.19|2.59|4.19|2.59|4.18|2.58|0
1682306100000|2023-04-24 03:15:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1682306400000|2023-04-24 03:20:00|4.19|2.59|4.17|2.57|4.19|2.59|4.17|2.57|0
1682306700000|2023-04-24 03:25:00|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1682307000000|2023-04-24 03:30:00|4.18|2.58|4.2|2.6|4.2|2.6|4.18|2.58|0
1682307300000|2023-04-24 03:35:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1682307600000|2023-04-24 03:40:00|4.19|2.59|4.19|2.59|4.19|2.59|4.19|2.59|0
1682307900000|2023-04-24 03:45:00|4.2|2.6|4.2|2.6|4.2|2.6|4.19|2.59|0
1682308200000|2023-04-24 03:50:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1682308500000|2023-04-24 03:55:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1682308800000|2023-04-24 04:00:00|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1682309100000|2023-04-24 04:05:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1682309400000|2023-04-24 04:10:00|4.19|2.59|4.19|2.59|4.19|2.59|4.19|2.59|0
1682309700000|2023-04-24 04:15:00|4.2|2.6|4.2|2.6|4.21|2.61|4.19|2.59|0
1682310000000|2023-04-24 04:20:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1682310300000|2023-04-24 04:25:00|4.19|2.59|4.18|2.58|4.2|2.6|4.18|2.58|0
1682310600000|2023-04-24 04:30:00|4.19|2.59|4.19|2.59|4.19|2.59|4.18|2.58|0
1682310900000|2023-04-24 04:35:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1682311500000|2023-04-24 04:45:00|4.19|2.59|4.19|2.59|4.19|2.59|4.19|2.59|0
1682311800000|2023-04-24 04:50:00|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1682312100000|2023-04-24 04:55:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1682312400000|2023-04-24 05:00:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1682312700000|2023-04-24 05:05:00|4.24|2.64|4.24|2.64|4.24|2.64|4.23|2.63|0
1682313000000|2023-04-24 05:10:00|4.23|2.63|4.21|2.61|4.24|2.64|4.21|2.61|0
1682313300000|2023-04-24 05:15:00|4.22|2.62|4.21|2.61|4.22|2.62|4.21|2.61|0
1682313600000|2023-04-24 05:20:00|4.22|2.62|4.22|2.62|4.23|2.63|4.21|2.61|0
1682313900000|2023-04-24 05:25:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1682314200000|2023-04-24 05:30:00|4.22|2.62|4.31|2.71|4.32|2.72|4.21|2.61|0
1682314500000|2023-04-24 05:35:00|4.3|2.7|4.32|2.72|4.32|2.72|4.3|2.7|0
1682314800000|2023-04-24 05:40:00|4.33|2.73|4.33|2.73|4.35|2.75|4.33|2.73|0
1682315100000|2023-04-24 05:45:00|4.34|2.74|4.33|2.73|4.35|2.75|4.33|2.73|0
1682315400000|2023-04-24 05:50:00|4.32|2.72|4.31|2.71|4.33|2.73|4.31|2.71|0
1682315700000|2023-04-24 05:55:00|4.32|2.72|4.34|2.74|4.35|2.75|4.31|2.71|0
1682316000000|2023-04-24 06:00:00|4.35|2.75|4.35|2.75|4.38|2.78|4.34|2.74|0
1682316300000|2023-04-24 06:05:00|4.15|2.95|4.22|3.02|4.24|3.04|4.15|2.95|0
1682316600000|2023-04-24 06:10:00|4.23|3.03|4.19|2.99|4.24|3.04|4.19|2.99|0
1682316900000|2023-04-24 06:15:00|4.18|2.98|4.19|2.99|4.2|3|4.17|2.97|0
1682317200000|2023-04-24 06:20:00|4.18|2.98|4.17|2.97|4.18|2.98|4.16|2.96|0
1682317500000|2023-04-24 06:25:00|4.16|2.96|4.17|2.97|4.17|2.97|4.15|2.95|0
1682317800000|2023-04-24 06:30:00|4.18|2.98|4.18|2.98|4.21|3.01|4.18|2.98|0
1682318100000|2023-04-24 06:35:00|4.17|2.97|4.16|2.96|4.18|2.98|4.15|2.95|0
1682318400000|2023-04-24 06:40:00|4.15|2.95|4.18|2.98|4.19|2.99|4.15|2.95|0
1682318700000|2023-04-24 06:45:00|4.19|2.99|4.16|2.96|4.19|2.99|4.16|2.96|0
1682319000000|2023-04-24 06:50:00|4.15|2.95|4.16|2.96|4.16|2.96|4.15|2.95|0
1682319300000|2023-04-24 06:55:00|4.17|2.97|4.17|2.97|4.19|2.99|4.17|2.97|0
1682319600000|2023-04-24 07:00:00|4.16|2.96|4.18|2.98|4.19|2.99|4.16|2.96|0
1682319900000|2023-04-24 07:05:00|4.17|2.97|4.16|2.96|4.2|3|4.15|2.95|0
1682320200000|2023-04-24 07:10:00|4.17|2.97|4.22|3.02|4.22|3.02|4.17|2.97|0
1682320500000|2023-04-24 07:15:00|4.23|3.03|4.21|3.01|4.23|3.03|4.18|2.98|0
1682320800000|2023-04-24 07:20:00|4.2|3|4.13|2.93|4.21|3.01|4.13|2.93|0
1682321100000|2023-04-24 07:25:00|4.12|2.92|4.12|2.92|4.14|2.94|4.1|2.9|0
1682321400000|2023-04-24 07:30:00|4.11|2.91|4.72|3.52|4.73|3.53|4.09|2.89|0
1682321700000|2023-04-24 07:35:00|4.71|3.51|4.7|3.5|4.73|3.53|4.7|3.5|0
1682322000000|2023-04-24 07:40:00|4.71|3.51|4.71|3.51|4.73|3.53|4.7|3.5|0
1682322300000|2023-04-24 07:45:00|4.7|3.5|4.71|3.51|4.72|3.52|4.69|3.49|0
1682322600000|2023-04-24 07:50:00|4.72|3.52|4.71|3.51|4.72|3.52|4.7|3.5|0
1682322900000|2023-04-24 07:55:00|4.72|3.52|4.7|3.5|4.72|3.52|4.69|3.49|0
1682323200000|2023-04-24 08:00:00|4.71|3.51|4.65|3.45|4.71|3.51|4.65|3.45|0
1682323500000|2023-04-24 08:05:00|4.64|3.44|4.65|3.45|4.66|3.46|4.64|3.44|0
1682323800000|2023-04-24 08:10:00|4.66|3.46|4.67|3.47|4.68|3.48|4.65|3.45|0
1682324100000|2023-04-24 08:15:00|4.66|3.46|4.67|3.47|4.68|3.48|4.66|3.46|0
1682324400000|2023-04-24 08:20:00|4.68|3.48|4.72|3.52|4.72|3.52|4.67|3.47|0
1682324700000|2023-04-24 08:25:00|4.71|3.51|4.78|3.58|4.8|3.6|4.7|3.5|0
1682325000000|2023-04-24 08:30:00|4.79|3.59|4.78|3.58|4.79|3.59|4.77|3.57|0
1682325300000|2023-04-24 08:35:00|4.77|3.57|4.78|3.58|4.79|3.59|4.77|3.57|0
1682325600000|2023-04-24 08:40:00|4.79|3.59|4.81|3.61|4.81|3.61|4.79|3.59|0
1682325900000|2023-04-24 08:45:00|4.8|3.6|4.79|3.59|4.81|3.61|4.78|3.58|0
1682326200000|2023-04-24 08:50:00|4.78|3.58|4.77|3.57|4.79|3.59|4.76|3.56|0
1682326500000|2023-04-24 08:55:00|4.78|3.58|4.77|3.57|4.79|3.59|4.77|3.57|0
1682326800000|2023-04-24 09:00:00|4.76|3.56|4.75|3.55|4.78|3.58|4.74|3.54|0
1682327100000|2023-04-24 09:05:00|4.74|3.54|4.72|3.52|4.75|3.55|4.72|3.52|0
1682327400000|2023-04-24 09:10:00|4.71|3.51|4.7|3.5|4.73|3.53|4.7|3.5|0
1682327700000|2023-04-24 09:15:00|4.69|3.49|4.66|3.46|4.7|3.5|4.66|3.46|0
1682328000000|2023-04-24 09:20:00|4.65|3.45|4.63|3.43|4.65|3.45|4.62|3.42|0
1682328300000|2023-04-24 09:25:00|4.61|3.41|4.6|3.4|4.61|3.41|4.59|3.39|0
1682328600000|2023-04-24 09:30:00|4.59|3.39|4.59|3.39|4.61|3.41|4.59|3.39|0
1682328900000|2023-04-24 09:35:00|4.6|3.4|4.59|3.39|4.61|3.41|4.59|3.39|0
1682329200000|2023-04-24 09:40:00|4.6|3.4|4.6|3.4|4.6|3.4|4.59|3.39|0
1682329500000|2023-04-24 09:45:00|4.61|3.41|4.6|3.4|4.61|3.41|4.59|3.39|0
1682329800000|2023-04-24 09:50:00|4.59|3.39|4.6|3.4|4.62|3.42|4.59|3.39|0
1682330100000|2023-04-24 09:55:00|4.59|3.39|4.61|3.41|4.62|3.42|4.59|3.39|0
1682330400000|2023-04-24 10:00:00|4.62|3.42|4.61|3.41|4.62|3.42|4.6|3.4|0
1682330700000|2023-04-24 10:05:00|4.6|3.4|4.63|3.43|4.63|3.43|4.6|3.4|0
1682331000000|2023-04-24 10:10:00|4.64|3.44|4.62|3.42|4.64|3.44|4.62|3.42|0
1682331300000|2023-04-24 10:15:00|4.61|3.41|4.59|3.39|4.63|3.43|4.59|3.39|0
1682331600000|2023-04-24 10:20:00|4.6|3.4|4.62|3.42|4.62|3.42|4.6|3.4|0
1682331900000|2023-04-24 10:25:00|4.63|3.43|4.61|3.41|4.63|3.43|4.61|3.41|0
1682332200000|2023-04-24 10:30:00|4.6|3.4|4.61|3.41|4.62|3.42|4.59|3.39|0
1682332500000|2023-04-24 10:35:00|4.62|3.42|4.6|3.4|4.62|3.42|4.6|3.4|0
1682332800000|2023-04-24 10:40:00|4.61|3.41|4.6|3.4|4.61|3.41|4.6|3.4|0
1682333100000|2023-04-24 10:45:00|4.61|3.41|4.61|3.41|4.61|3.41|4.6|3.4|0
1682333400000|2023-04-24 10:50:00|4.6|3.4|4.59|3.39|4.62|3.42|4.59|3.39|0
1682333700000|2023-04-24 10:55:00|4.58|3.38|4.53|3.33|4.58|3.38|4.53|3.33|0
1682334000000|2023-04-24 11:00:00|4.52|3.32|4.53|3.33|4.54|3.34|4.51|3.31|0
1682334300000|2023-04-24 11:05:00|4.52|3.32|4.53|3.33|4.55|3.35|4.52|3.32|0
1682334600000|2023-04-24 11:10:00|4.52|3.32|4.52|3.32|4.53|3.33|4.51|3.31|0
1682334900000|2023-04-24 11:15:00|4.51|3.31|4.49|3.29|4.51|3.31|4.46|3.26|0
1682335200000|2023-04-24 11:20:00|4.48|3.28|4.47|3.27|4.49|3.29|4.46|3.26|0
1682335500000|2023-04-24 11:25:00|4.48|3.28|4.48|3.28|4.49|3.29|4.47|3.27|0
1682335800000|2023-04-24 11:30:00|4.47|3.27|4.46|3.26|4.47|3.27|4.43|3.23|0
1682336100000|2023-04-24 11:35:00|4.47|3.27|4.45|3.25|4.47|3.27|4.45|3.25|0
1682336400000|2023-04-24 11:40:00|4.46|3.26|4.49|3.29|4.49|3.29|4.45|3.25|0
1682336700000|2023-04-24 11:45:00|4.48|3.28|4.49|3.29|4.5|3.3|4.46|3.26|0
1682337000000|2023-04-24 11:50:00|4.5|3.3|4.49|3.29|4.5|3.3|4.48|3.28|0
1682337300000|2023-04-24 11:55:00|4.48|3.28|4.48|3.28|4.49|3.29|4.47|3.27|0
1682337600000|2023-04-24 12:00:00|4.49|3.29|4.47|3.27|4.51|3.31|4.47|3.27|0
1682337900000|2023-04-24 12:05:00|4.46|3.26|4.47|3.27|4.49|3.29|4.45|3.25|0
1682338200000|2023-04-24 12:10:00|4.48|3.28|4.5|3.3|4.5|3.3|4.48|3.28|0
1682338500000|2023-04-24 12:15:00|4.49|3.29|4.5|3.3|4.52|3.32|4.49|3.29|0
1682338800000|2023-04-24 12:20:00|4.49|3.29|4.49|3.29|4.49|3.29|4.47|3.27|0
1682339100000|2023-04-24 12:25:00|4.48|3.28|4.5|3.3|4.5|3.3|4.48|3.28|0
1682339400000|2023-04-24 12:30:00|4.49|3.29|4.5|3.3|4.51|3.31|4.47|3.27|0
1682339700000|2023-04-24 12:35:00|4.51|3.31|4.52|3.32|4.53|3.33|4.5|3.3|0
1682340000000|2023-04-24 12:40:00|4.51|3.31|4.13|2.93|4.91|3.71|3.96|2.76|0
1682340300000|2023-04-24 12:45:00|4.12|2.92|4.13|2.93|4.14|2.94|4.11|2.91|0
1682340600000|2023-04-24 12:50:00|4.12|2.92|4.09|2.89|4.12|2.92|4.08|2.88|0
1682340900000|2023-04-24 12:55:00|4.08|2.88|4.1|2.9|4.11|2.91|4.08|2.88|0
1682341200000|2023-04-24 13:00:00|4.11|2.91|4.11|2.91|4.12|2.92|4.1|2.9|0
1682341500000|2023-04-24 13:05:00|4.1|2.9|4.52|3.32|4.55|3.35|3.89|2.69|0
1682341800000|2023-04-24 13:10:00|4.51|3.31|4.56|3.36|4.56|3.36|4.51|3.31|0
1682342100000|2023-04-24 13:15:00|4.55|3.35|4.56|3.36|4.56|3.36|4.54|3.34|0
1682342400000|2023-04-24 13:20:00|4.55|3.35|4.57|3.37|4.58|3.38|4.55|3.35|0
1682342700000|2023-04-24 13:25:00|4.58|3.38|4.59|3.39|4.6|3.4|4.57|3.37|0
1682343000000|2023-04-24 13:30:00|4.58|3.38|4.5|3.3|4.58|3.38|4.46|3.26|0
1682343300000|2023-04-24 13:35:00|4.49|3.29|4.48|3.28|4.53|3.33|4.45|3.25|0
1682343600000|2023-04-24 13:40:00|4.47|3.27|4.43|3.23|4.47|3.27|4.39|3.19|0
1682343900000|2023-04-24 13:45:00|4.42|3.22|4.41|3.21|4.44|3.24|4.39|3.19|0
1682344200000|2023-04-24 13:50:00|4.42|3.22|4.41|3.21|4.44|3.24|4.39|3.19|0
1682344500000|2023-04-24 13:55:00|4.4|3.2|4.44|3.24|4.45|3.25|4.4|3.2|0
1682344800000|2023-04-24 14:00:00|4.42|3.22|4.45|3.25|4.5|3.3|4.4|3.2|0
1682345100000|2023-04-24 14:05:00|4.46|3.26|4.46|3.26|4.5|3.3|4.45|3.25|0
1682345400000|2023-04-24 14:10:00|4.47|3.27|4.43|3.23|4.48|3.28|4.38|3.18|0
1682345700000|2023-04-24 14:15:00|4.42|3.22|4.42|3.22|4.46|3.26|4.4|3.2|0
1682346000000|2023-04-24 14:20:00|4.41|3.21|4.32|3.12|4.43|3.23|4.32|3.12|0
1682346300000|2023-04-24 14:25:00|4.33|3.13|4.54|3.34|4.57|3.37|4.32|3.12|0
1682346600000|2023-04-24 14:30:00|4.53|3.33|4.6|3.4|4.6|3.4|4.51|3.31|0
1682346900000|2023-04-24 14:35:00|4.61|3.41|4.75|3.55|4.78|3.58|4.61|3.41|0
1682347200000|2023-04-24 14:40:00|4.76|3.56|4.76|3.56|4.86|3.66|4.64|3.44|0
1682347500000|2023-04-24 14:45:00|4.78|3.58|4.79|3.59|4.85|3.65|4.77|3.57|0
1682347800000|2023-04-24 14:50:00|4.78|3.58|4.79|3.59|4.81|3.61|4.76|3.56|0
1682348100000|2023-04-24 14:55:00|4.78|3.58|4.67|3.47|4.81|3.61|4.64|3.44|0
1682348400000|2023-04-24 15:00:00|4.66|3.46|4.68|3.48|4.72|3.52|4.65|3.45|0
1682348700000|2023-04-24 15:05:00|4.67|3.47|4.73|3.53|4.73|3.53|4.66|3.46|0
1682349000000|2023-04-24 15:10:00|4.72|3.52|4.73|3.53|4.73|3.53|4.68|3.48|0
1682349300000|2023-04-24 15:15:00|4.74|3.54|4.69|3.49|4.77|3.57|4.68|3.48|0
1682349600000|2023-04-24 15:20:00|4.68|3.48|4.72|3.52|4.73|3.53|4.68|3.48|0
1682349900000|2023-04-24 15:25:00|4.73|3.53|4.82|3.62|4.84|3.64|4.69|3.49|0
1682350200000|2023-04-24 15:30:00|4.84|3.64|4.79|3.59|4.84|3.64|4.76|3.56|0
1682350500000|2023-04-24 15:35:00|4.8|3.6|4.83|3.63|4.84|3.64|4.78|3.58|0
1682350800000|2023-04-24 15:40:00|4.85|3.65|4.88|3.68|4.91|3.71|4.83|3.63|0
1682351100000|2023-04-24 15:45:00|4.89|3.69|4.87|3.67|4.91|3.71|4.85|3.65|0
1682351400000|2023-04-24 15:50:00|4.86|3.66|4.9|3.7|4.9|3.7|4.85|3.65|0
1682351700000|2023-04-24 15:55:00|4.89|3.69|4.89|3.69|4.91|3.71|4.87|3.67|0
1682352000000|2023-04-24 16:00:00|4.9|3.7|4.82|3.62|4.9|3.7|4.82|3.62|0
1682352300000|2023-04-24 16:05:00|4.83|3.63|4.88|3.68|4.88|3.68|4.82|3.62|0
1682352600000|2023-04-24 16:10:00|4.87|3.67|4.91|3.71|4.91|3.71|4.86|3.66|0
1682352900000|2023-04-24 16:15:00|4.92|3.72|4.86|3.66|4.95|3.75|4.86|3.66|0
1682353200000|2023-04-24 16:20:00|4.85|3.65|4.8|3.6|4.86|3.66|4.8|3.6|0
1682353500000|2023-04-24 16:25:00|4.79|3.59|4.78|3.58|4.81|3.61|4.77|3.57|0
1682353800000|2023-04-24 16:30:00|4.77|3.57|4.78|3.58|4.79|3.59|4.75|3.55|0
1682354100000|2023-04-24 16:35:00|4.77|3.57|4.73|3.53|4.78|3.58|4.73|3.53|0
1682354400000|2023-04-24 16:40:00|4.74|3.54|4.75|3.55|4.76|3.56|4.73|3.53|0
1682354700000|2023-04-24 16:45:00|4.76|3.56|4.73|3.53|4.78|3.58|4.73|3.53|0
1682355000000|2023-04-24 16:50:00|4.72|3.52|4.74|3.54|4.75|3.55|4.7|3.5|0
1682355300000|2023-04-24 16:55:00|4.73|3.53|4.71|3.51|4.74|3.54|4.71|3.51|0
1682355600000|2023-04-24 17:00:00|4.72|3.52|4.2|3|4.76|3.56|4.19|2.99|0
1682355900000|2023-04-24 17:05:00|4.21|3.01|4.23|3.03|4.23|3.03|4.2|3|0
1682356200000|2023-04-24 17:10:00|4.24|3.04|4.19|2.99|4.24|3.04|4.18|2.98|0
1682356500000|2023-04-24 17:15:00|4.18|2.98|4.21|3.01|4.23|3.03|4.18|2.98|0
1682356800000|2023-04-24 17:20:00|4.22|3.02|3.93|2.73|4.22|3.02|3.92|2.72|0
1682357100000|2023-04-24 17:25:00|3.92|2.72|3.9|2.7|3.92|2.72|3.89|2.69|0
1682357400000|2023-04-24 17:30:00|3.89|2.69|3.89|2.69|3.9|2.7|3.86|2.66|0
1682357700000|2023-04-24 17:35:00|3.9|2.7|3.87|2.67|3.9|2.7|3.86|2.66|0
1682358000000|2023-04-24 17:40:00|3.88|2.68|3.86|2.66|3.88|2.68|3.85|2.65|0
1682358300000|2023-04-24 17:45:00|3.87|2.67|3.86|2.66|3.88|2.68|3.85|2.65|0
1682358600000|2023-04-24 17:50:00|3.85|2.65|3.77|2.57|3.93|2.73|3.73|2.53|0
1682358900000|2023-04-24 17:55:00|3.76|2.56|3.77|2.57|3.77|2.57|3.75|2.55|0
1682359200000|2023-04-24 18:00:00|3.76|2.56|3.74|2.54|3.76|2.56|3.73|2.53|0
1682359500000|2023-04-24 18:05:00|3.75|2.55|3.78|2.58|3.79|2.59|3.73|2.53|0
1682359800000|2023-04-24 18:10:00|3.79|2.59|3.76|2.56|3.79|2.59|3.75|2.55|0
1682360100000|2023-04-24 18:15:00|3.75|2.55|3.78|2.58|3.79|2.59|3.73|2.53|0
1682360400000|2023-04-24 18:20:00|3.79|2.59|3.8|2.6|3.8|2.6|3.76|2.56|0
1682360700000|2023-04-24 18:25:00|3.81|2.61|3.79|2.59|3.81|2.61|3.78|2.58|0
1682361000000|2023-04-24 18:30:00|3.78|2.58|3.81|2.61|3.83|2.63|3.78|2.58|0
1682361300000|2023-04-24 18:35:00|3.82|2.62|3.83|2.63|3.83|2.63|3.8|2.6|0
1682361600000|2023-04-24 18:40:00|3.82|2.62|3.82|2.62|3.83|2.63|3.82|2.62|0
1682361900000|2023-04-24 18:45:00|3.83|2.63|3.8|2.6|3.84|2.64|3.8|2.6|0
1682362200000|2023-04-24 18:50:00|3.79|2.59|3.78|2.58|3.81|2.61|3.78|2.58|0
1682362500000|2023-04-24 18:55:00|3.79|2.59|3.78|2.58|3.79|2.59|3.77|2.57|0
1682362800000|2023-04-24 19:00:00|3.77|2.57|3.75|2.55|3.77|2.57|3.74|2.54|0
1682363100000|2023-04-24 19:05:00|3.74|2.54|3.74|2.54|3.77|2.57|3.73|2.53|0
1682363400000|2023-04-24 19:10:00|3.73|2.53|3.78|2.58|3.8|2.6|3.65|2.45|0
1682363700000|2023-04-24 19:15:00|3.79|2.59|3.8|2.6|3.83|2.63|3.79|2.59|0
1682364000000|2023-04-24 19:20:00|3.82|2.62|3.83|2.63|3.83|2.63|3.8|2.6|0
1682364300000|2023-04-24 19:25:00|3.82|2.62|3.81|2.61|3.83|2.63|3.79|2.59|0
1682364600000|2023-04-24 19:30:00|3.82|2.62|3.8|2.6|3.82|2.62|3.77|2.57|0
1682364900000|2023-04-24 19:35:00|3.79|2.59|3.82|2.62|3.83|2.63|3.77|2.57|0
1682365200000|2023-04-24 19:40:00|3.81|2.61|3.81|2.61|3.82|2.62|3.78|2.58|0
1682365500000|2023-04-24 19:45:00|3.8|2.6|3.76|2.56|3.81|2.61|3.76|2.56|0
1682365800000|2023-04-24 19:50:00|3.78|2.58|3.8|2.6|3.82|2.62|3.77|2.57|0
1682366100000|2023-04-24 19:55:00|3.81|2.61|3.76|2.56|3.82|2.62|3.75|2.55|0
1682366400000|2023-04-24 20:00:00|3.75|2.55|3.75|2.55|3.75|2.55|3.72|2.52|0
1682366700000|2023-04-24 20:05:00|3.76|2.56|3.79|2.59|3.84|2.64|3.7|2.5|0
1682367000000|2023-04-24 20:10:00|3.78|2.58|3.78|2.58|3.79|2.59|3.77|2.57|0
1682367300000|2023-04-24 20:15:00|3.97|2.37|3.95|2.35|3.97|2.37|3.94|2.34|0
1682367600000|2023-04-24 20:20:00|3.94|2.34|3.93|2.33|3.95|2.35|3.93|2.33|0
1682367900000|2023-04-24 20:25:00|3.94|2.34|3.94|2.34|3.94|2.34|3.93|2.33|0
1682368200000|2023-04-24 20:30:00|3.95|2.35|3.97|2.37|3.97|2.37|3.95|2.35|0
1682368500000|2023-04-24 20:35:00|3.96|2.36|3.99|2.39|3.99|2.39|3.96|2.36|0
1682368800000|2023-04-24 20:40:00|3.98|2.38|3.99|2.39|3.99|2.39|3.98|2.38|0
1682369100000|2023-04-24 20:45:00|3.98|2.38|3.99|2.39|3.99|2.39|3.98|2.38|0
1682369400000|2023-04-24 20:50:00|4|2.4|4.01|2.41|4.01|2.41|3.99|2.39|0
1682369700000|2023-04-24 20:55:00|4|2.4|3.99|2.39|4.01|2.41|3.99|2.39|0
1682370000000|2023-04-24 21:00:00|4|2.4|4|2.4|4.01|2.41|4|2.4|0
1682370300000|2023-04-24 21:05:00|4.01|2.41|4|2.4|4.01|2.41|3.99|2.39|0
1682370600000|2023-04-24 21:10:00|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1682371200000|2023-04-24 21:20:00|4.01|2.41|4.01|2.41|4.01|2.41|4|2.4|0
1682371500000|2023-04-24 21:25:00|4.02|2.42|4.02|2.42|4.02|2.42|4.01|2.41|0
1682371800000|2023-04-24 21:30:00|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1682372100000|2023-04-24 21:35:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1682372400000|2023-04-24 21:40:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1682372700000|2023-04-24 21:45:00|4.01|2.41|4.01|2.41|4.01|2.41|4.01|2.41|0
1682373000000|2023-04-24 21:50:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1682373600000|2023-04-24 22:00:00|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1682373900000|2023-04-24 22:05:00|3.99|2.39|3.99|2.39|3.99|2.39|3.99|2.39|0
1682374200000|2023-04-24 22:10:00|4|2.4|4|2.4|4.01|2.41|4|2.4|0
1682374500000|2023-04-24 22:15:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1682374800000|2023-04-24 22:20:00|4|2.4|3.98|2.38|4|2.4|3.97|2.37|0
1682375100000|2023-04-24 22:25:00|3.97|2.37|4|2.4|4.01|2.41|3.97|2.37|0
1682375400000|2023-04-24 22:30:00|3.99|2.39|3.99|2.39|4|2.4|3.99|2.39|0
1682376300000|2023-04-24 22:45:00|4|2.4|4|2.4|4.01|2.41|4|2.4|0
1682376600000|2023-04-24 22:50:00|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1682376900000|2023-04-24 22:55:00|4.01|2.41|4.01|2.41|4.01|2.41|4|2.4|0
1682377200000|2023-04-24 23:00:00|4|2.4|4|2.4|4.01|2.41|4|2.4|0
1682377500000|2023-04-24 23:05:00|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1682377800000|2023-04-24 23:10:00|3.99|2.39|3.99|2.39|4|2.4|3.99|2.39|0
1682378100000|2023-04-24 23:15:00|4|2.4|4.01|2.41|4.01|2.41|3.99|2.39|0
1682378400000|2023-04-24 23:20:00|4|2.4|4|2.4|4.01|2.41|4|2.4|0
1682378700000|2023-04-24 23:25:00|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1682379000000|2023-04-24 23:30:00|3.99|2.39|3.98|2.38|4|2.4|3.97|2.37|0
1682379300000|2023-04-24 23:35:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1682379600000|2023-04-24 23:40:00|3.99|2.39|3.99|2.39|3.99|2.39|3.98|2.38|0
1682379900000|2023-04-24 23:45:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1682380200000|2023-04-24 23:50:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1682380500000|2023-04-24 23:55:00|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1682380800000|2023-04-25 00:00:00|4.01|2.41|3.97|2.37|4.01|2.41|3.96|2.36|0
1682381100000|2023-04-25 00:05:00|3.98|2.38|3.97|2.37|3.98|2.38|3.96|2.36|0
1682381400000|2023-04-25 00:10:00|3.98|2.38|3.99|2.39|3.99|2.39|3.97|2.37|0
1682381700000|2023-04-25 00:15:00|4|2.4|4.01|2.41|4.01|2.41|3.99|2.39|0
1682382000000|2023-04-25 00:20:00|4|2.4|4.01|2.41|4.02|2.42|4|2.4|0
1682382300000|2023-04-25 00:25:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1682382600000|2023-04-25 00:30:00|4|2.4|4|2.4|4.01|2.41|4|2.4|0
1682382900000|2023-04-25 00:35:00|4.01|2.41|4.01|2.41|4.01|2.41|4|2.4|0
1682383200000|2023-04-25 00:40:00|4|2.4|4.01|2.41|4.01|2.41|4|2.4|0
1682383500000|2023-04-25 00:45:00|4|2.4|4.01|2.41|4.01|2.41|4|2.4|0
1682383800000|2023-04-25 00:50:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1682384400000|2023-04-25 01:00:00|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1682384700000|2023-04-25 01:05:00|4|2.4|3.98|2.38|4|2.4|3.98|2.38|0
1682385000000|2023-04-25 01:10:00|3.99|2.39|3.97|2.37|4|2.4|3.97|2.37|0
1682385300000|2023-04-25 01:15:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1682385600000|2023-04-25 01:20:00|3.97|2.37|3.98|2.38|3.99|2.39|3.97|2.37|0
1682385900000|2023-04-25 01:25:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1682386200000|2023-04-25 01:30:00|3.97|2.37|3.98|2.38|3.98|2.38|3.96|2.36|0
1682386500000|2023-04-25 01:35:00|3.97|2.37|3.98|2.38|3.99|2.39|3.97|2.37|0
1682386800000|2023-04-25 01:40:00|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1682387100000|2023-04-25 01:45:00|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1682387400000|2023-04-25 01:50:00|4.01|2.41|4.02|2.42|4.02|2.42|4.01|2.41|0
1682387700000|2023-04-25 01:55:00|4.01|2.41|4.04|2.44|4.04|2.44|4.01|2.41|0
1682388000000|2023-04-25 02:00:00|4.03|2.43|4.05|2.45|4.06|2.46|4.03|2.43|0
1682388300000|2023-04-25 02:05:00|4.06|2.46|4.05|2.45|4.06|2.46|4.04|2.44|0
1682388600000|2023-04-25 02:10:00|4.04|2.44|4.05|2.45|4.05|2.45|4.04|2.44|0
1682388900000|2023-04-25 02:15:00|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1682389200000|2023-04-25 02:20:00|4.04|2.44|4.04|2.44|4.05|2.45|4.04|2.44|0
1682389500000|2023-04-25 02:25:00|4.05|2.45|4.05|2.45|4.05|2.45|4.04|2.44|0
1682389800000|2023-04-25 02:30:00|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1682390100000|2023-04-25 02:35:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1682390400000|2023-04-25 02:40:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1682391000000|2023-04-25 02:50:00|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1682391300000|2023-04-25 02:55:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1682391600000|2023-04-25 03:00:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1682391900000|2023-04-25 03:05:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1682392200000|2023-04-25 03:10:00|4.07|2.47|4.06|2.46|4.07|2.47|4.06|2.46|0
1682392500000|2023-04-25 03:15:00|4.05|2.45|4.04|2.44|4.05|2.45|4.04|2.44|0
1682392800000|2023-04-25 03:20:00|4.03|2.43|4.05|2.45|4.05|2.45|4.03|2.43|0
1682393100000|2023-04-25 03:25:00|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1682393400000|2023-04-25 03:30:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1682393700000|2023-04-25 03:35:00|4.07|2.47|4.07|2.47|4.08|2.48|4.06|2.46|0
1682394300000|2023-04-25 03:45:00|4.08|2.48|4.09|2.49|4.09|2.49|4.07|2.47|0
1682394600000|2023-04-25 03:50:00|4.1|2.5|4.1|2.5|4.1|2.5|4.09|2.49|0
1682394900000|2023-04-25 03:55:00|4.11|2.51|4.1|2.5|4.11|2.51|4.09|2.49|0
1682395200000|2023-04-25 04:00:00|4.09|2.49|4.09|2.49|4.11|2.51|4.09|2.49|0
1682395500000|2023-04-25 04:05:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1682395800000|2023-04-25 04:10:00|4.1|2.5|4.17|2.57|4.17|2.57|4.09|2.49|0
1682396100000|2023-04-25 04:15:00|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1682396400000|2023-04-25 04:20:00|4.17|2.57|4.2|2.6|4.2|2.6|4.17|2.57|0
1682396700000|2023-04-25 04:25:00|4.19|2.59|4.21|2.61|4.21|2.61|4.19|2.59|0
1682397000000|2023-04-25 04:30:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1682397600000|2023-04-25 04:40:00|4.2|2.6|4.2|2.6|4.21|2.61|4.19|2.59|0
1682398200000|2023-04-25 04:50:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1682398500000|2023-04-25 04:55:00|4.21|2.61|4.2|2.6|4.22|2.62|4.19|2.59|0
1682398800000|2023-04-25 05:00:00|4.19|2.59|4.19|2.59|4.19|2.59|4.18|2.58|0
1682399100000|2023-04-25 05:05:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1682399400000|2023-04-25 05:10:00|4.22|2.62|4.2|2.6|4.22|2.62|4.2|2.6|0
1682399700000|2023-04-25 05:15:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1682400000000|2023-04-25 05:20:00|4.21|2.61|4.22|2.62|4.22|2.62|4.2|2.6|0
1682400300000|2023-04-25 05:25:00|4.23|2.63|4.23|2.63|4.23|2.63|4.21|2.61|0
1682400600000|2023-04-25 05:30:00|4.22|2.62|4.23|2.63|4.23|2.63|4.22|2.62|0
1682400900000|2023-04-25 05:35:00|4.22|2.62|4.22|2.62|4.23|2.63|4.21|2.61|0
1682401200000|2023-04-25 05:40:00|4.21|2.61|4.21|2.61|4.21|2.61|4.21|2.61|0
1682401500000|2023-04-25 05:45:00|4.2|2.6|4.18|2.58|4.2|2.6|4.17|2.57|0
1682401800000|2023-04-25 05:50:00|4.17|2.57|4.29|2.69|4.32|2.72|4.17|2.57|0
1682402100000|2023-04-25 05:55:00|4.3|2.7|4.31|2.71|4.31|2.71|4.29|2.69|0
1682402400000|2023-04-25 06:00:00|4.32|2.72|4.29|2.69|4.32|2.72|4.29|2.69|0
1682402700000|2023-04-25 06:05:00|4.09|2.89|4.09|2.89|4.11|2.91|4.09|2.89|0
1682403000000|2023-04-25 06:10:00|4.1|2.9|4.1|2.9|4.11|2.91|4.09|2.89|0
1682403300000|2023-04-25 06:15:00|4.11|2.91|4.66|3.46|4.66|3.46|4.09|2.89|0
1682403600000|2023-04-25 06:20:00|4.65|3.45|4.67|3.47|4.69|3.49|4.65|3.45|0
1682403900000|2023-04-25 06:25:00|4.68|3.48|4.64|3.44|4.69|3.49|4.64|3.44|0
1682404200000|2023-04-25 06:30:00|4.63|3.43|4.61|3.41|4.64|3.44|4.61|3.41|0
1682404500000|2023-04-25 06:35:00|4.62|3.42|4.6|3.4|4.62|3.42|4.59|3.39|0
1682404800000|2023-04-25 06:40:00|4.59|3.39|4.59|3.39|4.6|3.4|4.58|3.38|0
1682405100000|2023-04-25 06:45:00|4.6|3.4|4.61|3.41|4.61|3.41|4.59|3.39|0
1682405400000|2023-04-25 06:50:00|4.6|3.4|4.59|3.39|4.61|3.41|4.59|3.39|0
1682405700000|2023-04-25 06:55:00|4.6|3.4|4.61|3.41|4.62|3.42|4.6|3.4|0
1682406000000|2023-04-25 07:00:00|4.6|3.4|4.7|3.5|4.72|3.52|4.6|3.4|0
1682406300000|2023-04-25 07:05:00|4.71|3.51|4.72|3.52|4.74|3.54|4.66|3.46|0
1682406600000|2023-04-25 07:10:00|4.73|3.53|4.75|3.55|4.75|3.55|4.7|3.5|0
1682406900000|2023-04-25 07:15:00|4.74|3.54|4.71|3.51|4.74|3.54|4.68|3.48|0
1682407200000|2023-04-25 07:20:00|4.72|3.52|4.78|3.58|5.07|3.87|4.71|3.51|0
1682407500000|2023-04-25 07:25:00|4.77|3.57|4.84|3.64|4.84|3.64|4.76|3.56|0
1682407800000|2023-04-25 07:30:00|4.83|3.63|4.77|3.57|4.89|3.69|4.77|3.57|0
1682408100000|2023-04-25 07:35:00|4.78|3.58|4.85|3.65|4.88|3.68|4.78|3.58|0
1682408400000|2023-04-25 07:40:00|4.86|3.66|4.81|3.61|4.86|3.66|4.79|3.59|0
1682408700000|2023-04-25 07:45:00|4.8|3.6|4.8|3.6|4.82|3.62|4.78|3.58|0
1682409000000|2023-04-25 07:50:00|4.81|3.61|4.82|3.62|4.84|3.64|4.8|3.6|0
1682409300000|2023-04-25 07:55:00|4.83|3.63|4.82|3.62|4.85|3.65|4.8|3.6|0
1682409600000|2023-04-25 08:00:00|4.81|3.61|4.81|3.61|4.86|3.66|4.79|3.59|0
1682409900000|2023-04-25 08:05:00|4.8|3.6|4.8|3.6|4.81|3.61|4.78|3.58|0
1682410200000|2023-04-25 08:10:00|4.79|3.59|4.83|3.63|4.84|3.64|4.79|3.59|0
1682410500000|2023-04-25 08:15:00|4.84|3.64|4.85|3.65|4.85|3.65|4.81|3.61|0
1682410800000|2023-04-25 08:20:00|4.86|3.66|4.94|3.74|4.98|3.78|4.86|3.66|0
1682411100000|2023-04-25 08:25:00|4.95|3.75|4.92|3.72|4.95|3.75|4.91|3.71|0
1682411400000|2023-04-25 08:30:00|4.93|3.73|4.84|3.64|4.94|3.74|4.84|3.64|0
1682411700000|2023-04-25 08:35:00|4.85|3.65|4.79|3.59|4.87|3.67|4.79|3.59|0
1682412000000|2023-04-25 08:40:00|4.78|3.58|4.8|3.6|4.82|3.62|4.77|3.57|0
1682412300000|2023-04-25 08:45:00|4.82|3.62|4.79|3.59|4.83|3.63|4.79|3.59|0
1682412600000|2023-04-25 08:50:00|4.8|3.6|4.84|3.64|4.84|3.64|4.8|3.6|0
1682412900000|2023-04-25 08:55:00|4.85|3.65|4.84|3.64|4.85|3.65|4.82|3.62|0
1682413200000|2023-04-25 09:00:00|4.83|3.63|4.88|3.68|4.89|3.69|4.83|3.63|0
1682413500000|2023-04-25 09:05:00|4.87|3.67|4.87|3.67|4.89|3.69|4.85|3.65|0
1682413800000|2023-04-25 09:10:00|4.88|3.68|4.86|3.66|4.88|3.68|4.86|3.66|0
1682414100000|2023-04-25 09:15:00|4.85|3.65|4.82|3.62|4.86|3.66|4.81|3.61|0
1682414400000|2023-04-25 09:20:00|4.81|3.61|4.81|3.61|4.83|3.63|4.81|3.61|0
1682414700000|2023-04-25 09:25:00|4.82|3.62|4.83|3.63|4.84|3.64|4.81|3.61|0
1682415000000|2023-04-25 09:30:00|4.82|3.62|4.87|3.67|4.87|3.67|4.81|3.61|0
1682415300000|2023-04-25 09:35:00|4.86|3.66|4.83|3.63|4.87|3.67|4.82|3.62|0
1682415600000|2023-04-25 09:40:00|4.82|3.62|4.83|3.63|4.85|3.65|4.82|3.62|0
1682415900000|2023-04-25 09:45:00|4.82|3.62|4.79|3.59|4.82|3.62|4.79|3.59|0
1682416200000|2023-04-25 09:50:00|4.8|3.6|4.83|3.63|4.84|3.64|4.79|3.59|0
1682416500000|2023-04-25 09:55:00|4.82|3.62|4.79|3.59|4.83|3.63|4.79|3.59|0
1682416800000|2023-04-25 10:00:00|4.78|3.58|4.76|3.56|4.79|3.59|4.75|3.55|0
1682417100000|2023-04-25 10:05:00|4.77|3.57|4.79|3.59|4.8|3.6|4.76|3.56|0
1682417400000|2023-04-25 10:10:00|4.78|3.58|4.82|3.62|4.82|3.62|4.78|3.58|0
1682417700000|2023-04-25 10:15:00|4.81|3.61|4.85|3.65|4.86|3.66|4.81|3.61|0
1682418000000|2023-04-25 10:20:00|4.86|3.66|4.84|3.64|4.86|3.66|4.84|3.64|0
1682418300000|2023-04-25 10:25:00|4.83|3.63|4.83|3.63|4.85|3.65|4.82|3.62|0
1682418600000|2023-04-25 10:30:00|4.84|3.64|4.82|3.62|4.84|3.64|4.8|3.6|0
1682418900000|2023-04-25 10:35:00|4.83|3.63|4.8|3.6|4.83|3.63|4.8|3.6|0
1682419200000|2023-04-25 10:40:00|4.79|3.59|4.81|3.61|4.82|3.62|4.79|3.59|0
1682419500000|2023-04-25 10:45:00|4.82|3.62|4.81|3.61|4.82|3.62|4.79|3.59|0
1682419800000|2023-04-25 10:50:00|4.8|3.6|4.8|3.6|4.81|3.61|4.8|3.6|0
1682420100000|2023-04-25 10:55:00|4.79|3.59|4.76|3.56|4.8|3.6|4.76|3.56|0
1682420400000|2023-04-25 11:00:00|4.75|3.55|4.78|3.58|4.78|3.58|4.73|3.53|0
1682420700000|2023-04-25 11:05:00|4.77|3.57|4.75|3.55|4.78|3.58|4.75|3.55|0
1682421000000|2023-04-25 11:10:00|4.76|3.56|4.74|3.54|4.76|3.56|4.74|3.54|0
1682421300000|2023-04-25 11:15:00|4.75|3.55|4.74|3.54|4.76|3.56|4.74|3.54|0
1682421600000|2023-04-25 11:20:00|4.75|3.55|4.71|3.51|4.75|3.55|4.71|3.51|0
1682421900000|2023-04-25 11:25:00|4.72|3.52|4.71|3.51|4.73|3.53|4.7|3.5|0
1682422200000|2023-04-25 11:30:00|4.7|3.5|4.73|3.53|4.73|3.53|4.69|3.49|0
1682422500000|2023-04-25 11:35:00|4.74|3.54|4.76|3.56|4.76|3.56|4.73|3.53|0
1682422800000|2023-04-25 11:40:00|4.75|3.55|4.8|3.6|4.81|3.61|4.75|3.55|0
1682423100000|2023-04-25 11:45:00|4.81|3.61|4.78|3.58|4.81|3.61|4.78|3.58|0
1682423400000|2023-04-25 11:50:00|4.79|3.59|4.78|3.58|4.79|3.59|4.77|3.57|0
1682423700000|2023-04-25 11:55:00|4.79|3.59|4.74|3.54|4.8|3.6|4.74|3.54|0
1682424000000|2023-04-25 12:00:00|4.75|3.55|4.71|3.51|4.77|3.57|4.7|3.5|0
1682424300000|2023-04-25 12:05:00|4.7|3.5|4.75|3.55|4.76|3.56|4.69|3.49|0
1682424600000|2023-04-25 12:10:00|4.76|3.56|4.73|3.53|4.76|3.56|4.73|3.53|0
1682424900000|2023-04-25 12:15:00|4.74|3.54|4.68|3.48|4.74|3.54|4.67|3.47|0
1682425200000|2023-04-25 12:20:00|4.67|3.47|4.69|3.49|4.7|3.5|4.66|3.46|0
1682425500000|2023-04-25 12:25:00|4.7|3.5|4.69|3.49|4.7|3.5|4.68|3.48|0
1682425800000|2023-04-25 12:30:00|4.68|3.48|4.73|3.53|4.74|3.54|4.68|3.48|0
1682426100000|2023-04-25 12:35:00|4.72|3.52|4.7|3.5|4.73|3.53|4.69|3.49|0
1682426400000|2023-04-25 12:40:00|4.69|3.49|4.73|3.53|4.74|3.54|4.68|3.48|0
1682426700000|2023-04-25 12:45:00|4.72|3.52|4.7|3.5|4.73|3.53|4.69|3.49|0
1682427000000|2023-04-25 12:50:00|4.71|3.51|4.75|3.55|4.76|3.56|4.7|3.5|0
1682427300000|2023-04-25 12:55:00|4.76|3.56|4.74|3.54|4.76|3.56|4.73|3.53|0
1682427600000|2023-04-25 13:00:00|4.73|3.53|4.74|3.54|4.74|3.54|4.72|3.52|0
1682427900000|2023-04-25 13:05:00|4.73|3.53|4.73|3.53|4.75|3.55|4.72|3.52|0
1682428200000|2023-04-25 13:10:00|4.74|3.54|4.77|3.57|4.78|3.58|4.74|3.54|0
1682428500000|2023-04-25 13:15:00|4.78|3.58|4.71|3.51|4.79|3.59|4.71|3.51|0
1682428800000|2023-04-25 13:20:00|4.72|3.52|4.73|3.53|4.76|3.56|4.72|3.52|0
1682429100000|2023-04-25 13:25:00|4.74|3.54|4.79|3.59|4.79|3.59|4.73|3.53|0
1682429400000|2023-04-25 13:30:00|4.78|3.58|4.71|3.51|4.78|3.58|4.69|3.49|0
1682429700000|2023-04-25 13:35:00|4.7|3.5|4.69|3.49|4.73|3.53|4.68|3.48|0
1682430000000|2023-04-25 13:40:00|4.7|3.5|4.67|3.47|4.71|3.51|4.65|3.45|0
1682430300000|2023-04-25 13:45:00|4.68|3.48|4.84|3.64|4.89|3.69|4.68|3.48|0
1682430600000|2023-04-25 13:50:00|4.85|3.65|4.86|3.66|4.87|3.67|4.82|3.62|0
1682430900000|2023-04-25 13:55:00|4.87|3.67|4.84|3.64|4.87|3.67|4.82|3.62|0
1682431200000|2023-04-25 14:00:00|4.85|3.65|4.82|3.62|4.85|3.65|4.73|3.53|0
1682431500000|2023-04-25 14:05:00|4.83|3.63|4.84|3.64|4.87|3.67|4.77|3.57|0
1682431800000|2023-04-25 14:10:00|4.85|3.65|4.96|3.76|5.01|3.81|4.85|3.65|0
1682432100000|2023-04-25 14:15:00|4.97|3.77|4.94|3.74|4.99|3.79|4.92|3.72|0
1682432400000|2023-04-25 14:20:00|4.95|3.75|4.98|3.78|5.01|3.81|4.94|3.74|0
1682432700000|2023-04-25 14:25:00|4.97|3.77|5.08|3.88|5.1|3.9|4.65|3.45|0
1682433000000|2023-04-25 14:30:00|5.1|3.9|5.16|3.96|5.16|3.96|5.06|3.86|0
1682433300000|2023-04-25 14:35:00|5.17|3.97|5.14|3.94|5.2|4|5.13|3.93|0
1682433600000|2023-04-25 14:40:00|5.13|3.93|5.13|3.93|5.15|3.95|5.09|3.89|0
1682433900000|2023-04-25 14:45:00|5.14|3.94|5.03|3.83|5.15|3.95|5.02|3.82|0
1682434200000|2023-04-25 14:50:00|5.02|3.82|5.07|3.87|5.07|3.87|5|3.8|0
1682434500000|2023-04-25 14:55:00|5.06|3.86|5.03|3.83|5.06|3.86|5.02|3.82|0
1682434800000|2023-04-25 15:00:00|5.02|3.82|5.05|3.85|5.08|3.88|4.99|3.79|0
1682435100000|2023-04-25 15:05:00|5.04|3.84|4.87|3.67|5.08|3.88|4.87|3.67|0
1682435400000|2023-04-25 15:10:00|4.86|3.66|4.84|3.64|4.86|3.66|4.83|3.63|0
1682435700000|2023-04-25 15:15:00|4.85|3.65|4.8|3.6|4.86|3.66|4.8|3.6|0
1682436000000|2023-04-25 15:20:00|4.79|3.59|4.97|3.77|4.97|3.77|4.78|3.58|0
1682436300000|2023-04-25 15:25:00|4.96|3.76|5|3.8|5.01|3.81|4.94|3.74|0
1682436600000|2023-04-25 15:30:00|5.02|3.82|5.07|3.87|5.09|3.89|5.02|3.82|0
1682436900000|2023-04-25 15:35:00|5.08|3.88|5.07|3.87|5.1|3.9|4.96|3.76|0
1682437200000|2023-04-25 15:40:00|5.08|3.88|5.05|3.85|5.09|3.89|5.03|3.83|0
1682437500000|2023-04-25 15:45:00|5.04|3.84|5.03|3.83|5.04|3.84|5|3.8|0
1682437800000|2023-04-25 15:50:00|5.04|3.84|5.09|3.89|5.1|3.9|5.04|3.84|0
1682438100000|2023-04-25 15:55:00|5.08|3.88|5.1|3.9|5.11|3.91|5.07|3.87|0
1682438400000|2023-04-25 16:00:00|5.09|3.89|5.12|3.92|5.14|3.94|5.06|3.86|0
1682438700000|2023-04-25 16:05:00|5.11|3.91|5.19|3.99|5.22|4.02|5.11|3.91|0
1682439000000|2023-04-25 16:10:00|5.18|3.98|5.21|4.01|5.22|4.02|5.18|3.98|0
1682439300000|2023-04-25 16:15:00|5.2|4|5.17|3.97|5.22|4.02|5.15|3.95|0
1682439600000|2023-04-25 16:20:00|5.16|3.96|5.17|3.97|5.17|3.97|5.12|3.92|0
1682439900000|2023-04-25 16:25:00|5.16|3.96|5.2|4|5.21|4.01|5.16|3.96|0
1682440200000|2023-04-25 16:30:00|5.21|4.01|5.27|4.07|5.27|4.07|5.2|4|0
1682440500000|2023-04-25 16:35:00|5.26|4.06|5.26|4.06|5.28|4.08|5.24|4.04|0
1682440800000|2023-04-25 16:40:00|5.25|4.05|5.19|3.99|5.25|4.05|5.18|3.98|0
1682441100000|2023-04-25 16:45:00|5.2|4|5.25|4.05|5.25|4.05|5.19|3.99|0
1682441400000|2023-04-25 16:50:00|5.24|4.04|5.29|4.09|5.3|4.1|5.23|4.03|0
1682441700000|2023-04-25 16:55:00|5.3|4.1|5.26|4.06|5.31|4.11|5.26|4.06|0
1682442000000|2023-04-25 17:00:00|5.27|4.07|5.22|4.02|5.27|4.07|5.2|4|0
1682442300000|2023-04-25 17:05:00|5.23|4.03|5.3|4.1|5.3|4.1|5.2|4|0
1682442600000|2023-04-25 17:10:00|5.31|4.11|5.44|4.24|5.44|4.24|5.27|4.07|0
1682442900000|2023-04-25 17:15:00|5.45|4.25|5.54|4.34|5.67|4.47|5.43|4.23|0
1682443200000|2023-04-25 17:20:00|5.55|4.35|5.77|4.57|5.81|4.61|5.08|3.88|0
1682443500000|2023-04-25 17:25:00|5.78|4.58|5.72|4.52|5.82|4.62|5.7|4.5|0
1682443800000|2023-04-25 17:30:00|5.73|4.53|5.78|4.58|5.8|4.6|5.72|4.52|0
1682444100000|2023-04-25 17:35:00|5.77|4.57|5.77|4.57|5.77|4.57|5.71|4.51|0
1682444400000|2023-04-25 17:40:00|5.76|4.56|5.75|4.55|5.79|4.59|5.73|4.53|0
1682444700000|2023-04-25 17:45:00|5.73|4.53|5.83|4.63|5.87|4.67|5.73|4.53|0
1682445000000|2023-04-25 17:50:00|5.82|4.62|5.88|4.68|5.89|4.69|5.81|4.61|0
1682445300000|2023-04-25 17:55:00|5.87|4.67|5.85|4.65|5.87|4.67|5.79|4.59|0
1682445600000|2023-04-25 18:00:00|5.84|4.64|5.99|4.79|6.02|4.82|5.78|4.58|0
1682445900000|2023-04-25 18:05:00|5.98|4.78|6|4.8|6|4.8|5.88|4.68|0
1682446200000|2023-04-25 18:10:00|5.99|4.79|5.98|4.78|6.01|4.81|5.95|4.75|0
1682446500000|2023-04-25 18:15:00|5.87|4.67|6.19|4.99|6.21|5.01|5.86|4.66|0
1682446800000|2023-04-25 18:20:00|6.18|4.98|6.16|4.96|6.21|5.01|6.12|4.92|0
1682447100000|2023-04-25 18:25:00|6.17|4.97|5.86|4.66|6.17|4.97|5.86|4.66|0
1682447400000|2023-04-25 18:30:00|5.88|4.68|5.88|4.68|5.89|4.69|5.84|4.64|0
1682447700000|2023-04-25 18:35:00|5.89|4.69|5.84|4.64|5.9|4.7|5.8|4.6|0
1682448000000|2023-04-25 18:40:00|5.83|4.63|5.99|4.79|6.01|4.81|5.83|4.63|0
1682448300000|2023-04-25 18:45:00|5.98|4.78|5.9|4.7|6.01|4.81|5.9|4.7|0
1682448600000|2023-04-25 18:50:00|5.89|4.69|5.98|4.78|5.98|4.78|5.87|4.67|0
1682448900000|2023-04-25 18:55:00|6|4.8|6|4.8|6.01|4.81|5.96|4.76|0
1682449200000|2023-04-25 19:00:00|6.02|4.82|6|4.8|6.03|4.83|5.92|4.72|0
1682449500000|2023-04-25 19:05:00|5.98|4.78|5.93|4.73|5.99|4.79|5.88|4.68|0
1682449800000|2023-04-25 19:10:00|5.94|4.74|5.89|4.69|5.95|4.75|5.87|4.67|0
1682450100000|2023-04-25 19:15:00|5.88|4.68|5.87|4.67|5.89|4.69|5.85|4.65|0
1682450400000|2023-04-25 19:20:00|5.86|4.66|5.83|4.63|5.87|4.67|5.78|4.58|0
1682450700000|2023-04-25 19:25:00|5.82|4.62|5.91|4.71|5.94|4.74|5.81|4.61|0
1682451000000|2023-04-25 19:30:00|5.92|4.72|5.92|4.72|5.92|4.72|5.86|4.66|0
1682451300000|2023-04-25 19:35:00|5.94|4.74|5.99|4.79|6.01|4.81|5.91|4.71|0
1682451600000|2023-04-25 19:40:00|6|4.8|6.05|4.85|6.06|4.86|5.97|4.77|0
1682451900000|2023-04-25 19:45:00|6.06|4.86|6.08|4.88|6.09|4.89|5.98|4.78|0
1682452200000|2023-04-25 19:50:00|6.14|4.94|6.05|4.85|6.14|4.94|5.97|4.77|0
1682452500000|2023-04-25 19:55:00|6.07|4.87|6.12|4.92|6.13|4.93|6.05|4.85|0
1682452800000|2023-04-25 20:00:00|6.13|4.93|5.83|4.63|6.15|4.95|5.77|4.57|0
1682453100000|2023-04-25 20:05:00|5.82|4.62|5.78|4.58|5.86|4.66|5.78|4.58|0
1682453400000|2023-04-25 20:10:00|5.79|4.59|5.73|4.53|5.8|4.6|5.71|4.51|0
1682453700000|2023-04-25 20:15:00|5.93|4.33|5.99|4.39|6.04|4.44|5.93|4.33|0
1682454000000|2023-04-25 20:20:00|5.98|4.38|5.98|4.38|5.99|4.39|5.97|4.37|0
1682454300000|2023-04-25 20:25:00|5.97|4.37|5.95|4.35|5.98|4.38|5.93|4.33|0
1682454600000|2023-04-25 20:30:00|5.94|4.34|5.93|4.33|5.96|4.36|5.92|4.32|0
1682454900000|2023-04-25 20:35:00|5.94|4.34|5.92|4.32|5.96|4.36|5.92|4.32|0
1682455200000|2023-04-25 20:40:00|5.91|4.31|5.91|4.31|5.92|4.32|5.89|4.29|0
1682455500000|2023-04-25 20:45:00|5.9|4.3|5.91|4.31|5.92|4.32|5.89|4.29|0
1682455800000|2023-04-25 20:50:00|5.9|4.3|5.9|4.3|5.91|4.31|5.89|4.29|0
1682456100000|2023-04-25 20:55:00|5.91|4.31|5.89|4.29|5.92|4.32|5.89|4.29|0
1682456400000|2023-04-25 21:00:00|5.88|4.28|5.89|4.29|5.9|4.3|5.88|4.28|0
1682456700000|2023-04-25 21:05:00|5.9|4.3|5.88|4.28|5.91|4.31|5.87|4.27|0
1682457000000|2023-04-25 21:10:00|5.87|4.27|5.88|4.28|5.89|4.29|5.87|4.27|0
1682457300000|2023-04-25 21:15:00|5.87|4.27|5.86|4.26|5.87|4.27|5.84|4.24|0
1682457600000|2023-04-25 21:20:00|5.85|4.25|5.86|4.26|5.87|4.27|5.85|4.25|0
1682457900000|2023-04-25 21:25:00|5.85|4.25|5.84|4.24|5.86|4.26|5.84|4.24|0
1682458500000|2023-04-25 21:35:00|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1682458800000|2023-04-25 21:40:00|5.84|4.24|5.84|4.24|5.85|4.25|5.84|4.24|0
1682459100000|2023-04-25 21:45:00|5.83|4.23|5.83|4.23|5.84|4.24|5.83|4.23|0
1682459400000|2023-04-25 21:50:00|5.84|4.24|5.84|4.24|5.84|4.24|5.83|4.23|0
1682459700000|2023-04-25 21:55:00|5.83|4.23|5.83|4.23|5.84|4.24|5.83|4.23|0
1682460000000|2023-04-25 22:00:00|5.86|4.26|5.79|4.19|5.89|4.29|5.79|4.19|0
1682460300000|2023-04-25 22:05:00|5.78|4.18|5.72|4.12|5.8|4.2|5.71|4.11|0
1682460600000|2023-04-25 22:10:00|5.73|4.13|5.78|4.18|5.82|4.22|5.73|4.13|0
1682460900000|2023-04-25 22:15:00|5.77|4.17|5.79|4.19|5.8|4.2|5.73|4.13|0
1682461200000|2023-04-25 22:20:00|5.78|4.18|5.81|4.21|5.82|4.22|5.76|4.16|0
1682461500000|2023-04-25 22:25:00|5.79|4.19|5.78|4.18|5.81|4.21|5.77|4.17|0
1682461800000|2023-04-25 22:30:00|5.79|4.19|5.75|4.15|5.79|4.19|5.75|4.15|0
1682462100000|2023-04-25 22:35:00|5.74|4.14|5.75|4.15|5.77|4.17|5.74|4.14|0
1682462400000|2023-04-25 22:40:00|5.74|4.14|5.73|4.13|5.75|4.15|5.72|4.12|0
1682462700000|2023-04-25 22:45:00|5.74|4.14|5.76|4.16|5.76|4.16|5.74|4.14|0
1682463000000|2023-04-25 22:50:00|5.75|4.15|5.81|4.21|5.82|4.22|5.75|4.15|0
1682463300000|2023-04-25 22:55:00|5.82|4.22|5.81|4.21|5.83|4.23|5.81|4.21|0
1682463600000|2023-04-25 23:00:00|5.82|4.22|5.87|4.27|5.89|4.29|5.82|4.22|0
1682463900000|2023-04-25 23:05:00|5.86|4.26|5.86|4.26|5.86|4.26|5.84|4.24|0
1682464200000|2023-04-25 23:10:00|5.85|4.25|5.83|4.23|5.87|4.27|5.83|4.23|0
1682464500000|2023-04-25 23:15:00|5.84|4.24|5.83|4.23|5.84|4.24|5.82|4.22|0
1682464800000|2023-04-25 23:20:00|5.82|4.22|5.81|4.21|5.83|4.23|5.8|4.2|0
1682465100000|2023-04-25 23:25:00|5.82|4.22|5.84|4.24|5.84|4.24|5.82|4.22|0
1682465400000|2023-04-25 23:30:00|5.83|4.23|5.79|4.19|5.84|4.24|5.79|4.19|0
1682465700000|2023-04-25 23:35:00|5.8|4.2|5.8|4.2|5.8|4.2|5.79|4.19|0
1682466000000|2023-04-25 23:40:00|5.79|4.19|5.81|4.21|5.81|4.21|5.79|4.19|0
1682466300000|2023-04-25 23:45:00|5.82|4.22|5.8|4.2|5.82|4.22|5.78|4.18|0
1682466600000|2023-04-25 23:50:00|5.81|4.21|5.8|4.2|5.81|4.21|5.79|4.19|0
1682466900000|2023-04-25 23:55:00|5.81|4.21|5.8|4.2|5.81|4.21|5.79|4.19|0
1682467200000|2023-04-26 00:00:00|5.81|4.21|5.85|4.25|5.85|4.25|5.79|4.19|0
1682467500000|2023-04-26 00:05:00|5.86|4.26|5.86|4.26|5.88|4.28|5.85|4.25|0
1682467800000|2023-04-26 00:10:00|5.87|4.27|5.85|4.25|5.87|4.27|5.85|4.25|0
1682468100000|2023-04-26 00:15:00|5.84|4.24|5.83|4.23|5.85|4.25|5.82|4.22|0
1682468400000|2023-04-26 00:20:00|5.82|4.22|5.78|4.18|5.82|4.22|5.78|4.18|0
1682468700000|2023-04-26 00:25:00|5.79|4.19|5.76|4.16|5.79|4.19|5.76|4.16|0
1682469000000|2023-04-26 00:30:00|5.75|4.15|5.75|4.15|5.75|4.15|5.74|4.14|0
1682469300000|2023-04-26 00:35:00|5.76|4.16|5.74|4.14|5.76|4.16|5.73|4.13|0
1682469600000|2023-04-26 00:40:00|5.73|4.13|5.49|3.89|5.75|4.15|5.48|3.88|0
1682469900000|2023-04-26 00:45:00|5.48|3.88|5.48|3.88|5.49|3.89|5.47|3.87|0
1682470200000|2023-04-26 00:50:00|5.47|3.87|5.47|3.87|5.48|3.88|5.46|3.86|0
1682470500000|2023-04-26 00:55:00|5.48|3.88|5.48|3.88|5.49|3.89|5.48|3.88|0
1682470800000|2023-04-26 01:00:00|5.49|3.89|5.5|3.9|5.5|3.9|5.47|3.87|0
1682471100000|2023-04-26 01:05:00|5.49|3.89|5.48|3.88|5.5|3.9|5.48|3.88|0
1682471400000|2023-04-26 01:10:00|5.47|3.87|5.5|3.9|5.5|3.9|5.47|3.87|0
1682471700000|2023-04-26 01:15:00|5.49|3.89|5.48|3.88|5.5|3.9|5.48|3.88|0
1682472000000|2023-04-26 01:20:00|5.49|3.89|5.49|3.89|5.49|3.89|5.48|3.88|0
1682472300000|2023-04-26 01:25:00|5.48|3.88|5.49|3.89|5.49|3.89|5.47|3.87|0
1682472600000|2023-04-26 01:30:00|5.48|3.88|5.46|3.86|5.5|3.9|5.45|3.85|0
1682472900000|2023-04-26 01:35:00|5.45|3.85|5.46|3.86|5.46|3.86|5.43|3.83|0
1682473200000|2023-04-26 01:40:00|5.47|3.87|5.44|3.84|5.47|3.87|5.43|3.83|0
1682473500000|2023-04-26 01:45:00|5.45|3.85|5.45|3.85|5.45|3.85|5.44|3.84|0
1682473800000|2023-04-26 01:50:00|5.44|3.84|5.46|3.86|5.46|3.86|5.44|3.84|0
1682474100000|2023-04-26 01:55:00|5.45|3.85|5.46|3.86|5.46|3.86|5.45|3.85|0
1682474400000|2023-04-26 02:00:00|5.47|3.87|5.48|3.88|5.48|3.88|5.46|3.86|0
1682474700000|2023-04-26 02:05:00|5.49|3.89|5.47|3.87|5.49|3.89|5.47|3.87|0
1682475000000|2023-04-26 02:10:00|5.48|3.88|5.48|3.88|5.49|3.89|5.47|3.87|0
1682475300000|2023-04-26 02:15:00|5.47|3.87|5.48|3.88|5.48|3.88|5.47|3.87|0
1682475600000|2023-04-26 02:20:00|5.49|3.89|5.49|3.89|5.5|3.9|5.48|3.88|0
1682475900000|2023-04-26 02:25:00|5.48|3.88|5.48|3.88|5.48|3.88|5.47|3.87|0
1682476200000|2023-04-26 02:30:00|5.49|3.89|5.47|3.87|5.49|3.89|5.47|3.87|0
1682476500000|2023-04-26 02:35:00|5.46|3.86|5.45|3.85|5.46|3.86|5.44|3.84|0
1682476800000|2023-04-26 02:40:00|5.44|3.84|5.46|3.86|5.46|3.86|5.44|3.84|0
1682477100000|2023-04-26 02:45:00|5.45|3.85|5.44|3.84|5.46|3.86|5.44|3.84|0
1682477400000|2023-04-26 02:50:00|5.45|3.85|5.44|3.84|5.45|3.85|5.44|3.84|0
1682477700000|2023-04-26 02:55:00|5.43|3.83|5.42|3.82|5.43|3.83|5.42|3.82|0
1682478000000|2023-04-26 03:00:00|5.43|3.83|5.42|3.82|5.43|3.83|5.42|3.82|0
1682478300000|2023-04-26 03:05:00|5.43|3.83|5.43|3.83|5.43|3.83|5.42|3.82|0
1682478600000|2023-04-26 03:10:00|5.44|3.84|5.46|3.86|5.47|3.87|5.43|3.83|0
1682478900000|2023-04-26 03:15:00|5.47|3.87|5.45|3.85|5.47|3.87|5.45|3.85|0
1682479200000|2023-04-26 03:20:00|5.44|3.84|5.44|3.84|5.45|3.85|5.44|3.84|0
1682479500000|2023-04-26 03:25:00|5.45|3.85|5.45|3.85|5.45|3.85|5.44|3.84|0
1682479800000|2023-04-26 03:30:00|5.46|3.86|5.45|3.85|5.46|3.86|5.45|3.85|0
1682480100000|2023-04-26 03:35:00|5.46|3.86|5.44|3.84|5.46|3.86|5.44|3.84|0
1682480400000|2023-04-26 03:40:00|5.45|3.85|5.46|3.86|5.46|3.86|5.45|3.85|0
1682480700000|2023-04-26 03:45:00|5.45|3.85|5.45|3.85|5.45|3.85|5.44|3.84|0
1682481000000|2023-04-26 03:50:00|5.46|3.86|5.45|3.85|5.46|3.86|5.45|3.85|0
1682481300000|2023-04-26 03:55:00|5.46|3.86|5.54|3.94|5.54|3.94|5.46|3.86|0
1682481600000|2023-04-26 04:00:00|5.53|3.93|5.54|3.94|5.54|3.94|5.52|3.92|0
1682481900000|2023-04-26 04:05:00|5.53|3.93|5.53|3.93|5.54|3.94|5.53|3.93|0
1682482200000|2023-04-26 04:10:00|5.54|3.94|5.55|3.95|5.55|3.95|5.54|3.94|0
1682482500000|2023-04-26 04:15:00|5.54|3.94|5.54|3.94|5.55|3.95|5.53|3.93|0
1682482800000|2023-04-26 04:20:00|5.53|3.93|5.53|3.93|5.53|3.93|5.53|3.93|0
1682483100000|2023-04-26 04:25:00|5.52|3.92|5.52|3.92|5.53|3.93|5.52|3.92|0
1682483400000|2023-04-26 04:30:00|5.53|3.93|5.49|3.89|5.53|3.93|5.49|3.89|0
1682483700000|2023-04-26 04:35:00|5.5|3.9|5.51|3.91|5.52|3.92|5.49|3.89|0
1682484000000|2023-04-26 04:40:00|5.52|3.92|5.51|3.91|5.52|3.92|5.5|3.9|0
1682484300000|2023-04-26 04:45:00|5.52|3.92|5.5|3.9|5.52|3.92|5.5|3.9|0
1682484600000|2023-04-26 04:50:00|5.49|3.89|5.49|3.89|5.5|3.9|5.49|3.89|0
1682484900000|2023-04-26 04:55:00|5.5|3.9|5.49|3.89|5.5|3.9|5.49|3.89|0
1682485200000|2023-04-26 05:00:00|5.48|3.88|5.48|3.88|5.48|3.88|5.48|3.88|0
1682485500000|2023-04-26 05:05:00|5.47|3.87|5.48|3.88|5.48|3.88|5.46|3.86|0
1682485800000|2023-04-26 05:10:00|5.47|3.87|5.47|3.87|5.48|3.88|5.46|3.86|0
1682486100000|2023-04-26 05:15:00|5.48|3.88|5.49|3.89|5.5|3.9|5.47|3.87|0
1682486400000|2023-04-26 05:20:00|5.5|3.9|5.47|3.87|5.5|3.9|5.47|3.87|0
1682486700000|2023-04-26 05:25:00|5.48|3.88|5.45|3.85|5.48|3.88|5.45|3.85|0
1682487000000|2023-04-26 05:30:00|5.44|3.84|5.46|3.86|5.46|3.86|5.44|3.84|0
1682487300000|2023-04-26 05:35:00|5.45|3.85|5.45|3.85|5.46|3.86|5.44|3.84|0
1682487600000|2023-04-26 05:40:00|5.44|3.84|5.44|3.84|5.45|3.85|5.43|3.83|0
1682487900000|2023-04-26 05:45:00|5.43|3.83|5.39|3.79|5.43|3.83|5.37|3.77|0
1682488200000|2023-04-26 05:50:00|5.4|3.8|5.43|3.83|5.43|3.83|5.38|3.78|0
1682488500000|2023-04-26 05:55:00|5.42|3.82|5.39|3.79|5.42|3.82|5.39|3.79|0
1682488800000|2023-04-26 06:00:00|5.38|3.78|5.42|3.82|5.42|3.82|5.38|3.78|0
1682489100000|2023-04-26 06:05:00|5.22|4.02|5.23|4.03|5.25|4.05|5.21|4.01|0
1682489400000|2023-04-26 06:10:00|5.22|4.02|5.22|4.02|5.23|4.03|5.21|4.01|0
1682489700000|2023-04-26 06:15:00|5.23|4.03|5.27|4.07|5.29|4.09|5.23|4.03|0
1682490000000|2023-04-26 06:20:00|5.28|4.08|5.26|4.06|5.28|4.08|5.26|4.06|0
1682490300000|2023-04-26 06:25:00|5.25|4.05|5.25|4.05|5.28|4.08|5.25|4.05|0
1682490600000|2023-04-26 06:30:00|5.26|4.06|5.22|4.02|5.26|4.06|5.22|4.02|0
1682490900000|2023-04-26 06:35:00|5.23|4.03|5.22|4.02|5.23|4.03|5.21|4.01|0
1682491200000|2023-04-26 06:40:00|5.21|4.01|5.24|4.04|5.25|4.05|5.21|4.01|0
1682491500000|2023-04-26 06:45:00|5.25|4.05|5.24|4.04|5.25|4.05|5.23|4.03|0
1682491800000|2023-04-26 06:50:00|5.25|4.05|5.35|4.15|5.47|4.27|5.24|4.04|0
1682492100000|2023-04-26 06:55:00|5.36|4.16|5.34|4.14|5.37|4.17|5.34|4.14|0
1682492400000|2023-04-26 07:00:00|5.35|4.15|5.38|4.18|5.4|4.2|5.35|4.15|0
1682492700000|2023-04-26 07:05:00|5.37|4.17|5.35|4.15|5.38|4.18|5.33|4.13|0
1682493000000|2023-04-26 07:10:00|5.34|4.14|5.42|4.22|5.42|4.22|5.33|4.13|0
1682493300000|2023-04-26 07:15:00|5.43|4.23|5.42|4.22|5.44|4.24|5.39|4.19|0
1682493600000|2023-04-26 07:20:00|5.41|4.21|5.48|4.28|5.49|4.29|5.4|4.2|0
1682493900000|2023-04-26 07:25:00|5.47|4.27|5.41|4.21|5.47|4.27|5.4|4.2|0
1682494200000|2023-04-26 07:30:00|5.42|4.22|5.46|4.26|5.5|4.3|5.41|4.21|0
1682494500000|2023-04-26 07:35:00|5.45|4.25|5.52|4.32|5.52|4.32|5.43|4.23|0
1682494800000|2023-04-26 07:40:00|5.54|4.34|5.58|4.38|5.58|4.38|5.49|4.29|0
1682495100000|2023-04-26 07:45:00|5.59|4.39|5.65|4.45|5.65|4.45|5.39|4.19|0
1682495400000|2023-04-26 07:50:00|5.67|4.47|5.65|4.45|5.68|4.48|5.65|4.45|0
1682495700000|2023-04-26 07:55:00|5.66|4.46|5.55|4.35|5.66|4.46|5.54|4.34|0
1682496000000|2023-04-26 08:00:00|5.54|4.34|5.59|4.39|5.61|4.41|5.51|4.31|0
1682496300000|2023-04-26 08:05:00|5.6|4.4|5.66|4.46|5.69|4.49|5.58|4.38|0
1682496600000|2023-04-26 08:10:00|5.68|4.48|5.67|4.47|5.71|4.51|5.65|4.45|0
1682496900000|2023-04-26 08:15:00|5.66|4.46|5.55|4.35|5.66|4.46|5.53|4.33|0
1682497200000|2023-04-26 08:20:00|5.54|4.34|5.53|4.33|5.6|4.4|5.53|4.33|0
1682497500000|2023-04-26 08:25:00|5.52|4.32|5.46|4.26|5.53|4.33|5.46|4.26|0
1682497800000|2023-04-26 08:30:00|5.44|4.24|5.48|4.28|5.48|4.28|5.42|4.22|0
1682498100000|2023-04-26 08:35:00|5.46|4.26|5.48|4.28|5.48|4.28|5.43|4.23|0
1682498400000|2023-04-26 08:40:00|5.47|4.27|5.46|4.26|5.49|4.29|5.44|4.24|0
1682498700000|2023-04-26 08:45:00|5.47|4.27|5.44|4.24|5.47|4.27|5.43|4.23|0
1682499000000|2023-04-26 08:50:00|5.43|4.23|5.45|4.25|5.46|4.26|5.41|4.21|0
1682499300000|2023-04-26 08:55:00|5.44|4.24|5.3|4.1|5.66|4.46|5.18|3.98|0
1682499600000|2023-04-26 09:00:00|5.29|4.09|5.3|4.1|5.32|4.12|5.26|4.06|0
1682499900000|2023-04-26 09:05:00|5.31|4.11|5.39|4.19|5.41|4.21|5.3|4.1|0
1682500200000|2023-04-26 09:10:00|5.4|4.2|5.39|4.19|5.41|4.21|5.36|4.16|0
1682500500000|2023-04-26 09:15:00|5.38|4.18|5.38|4.18|5.41|4.21|5.36|4.16|0
1682500800000|2023-04-26 09:20:00|5.37|4.17|5.38|4.18|5.39|4.19|5.36|4.16|0
1682501100000|2023-04-26 09:25:00|5.39|4.19|5.43|4.23|5.45|4.25|5.37|4.17|0
1682501400000|2023-04-26 09:30:00|5.42|4.22|5.43|4.23|5.44|4.24|5.38|4.18|0
1682501700000|2023-04-26 09:35:00|5.42|4.22|5.41|4.21|5.42|4.22|5.4|4.2|0
1682502000000|2023-04-26 09:40:00|5.4|4.2|5.37|4.17|5.4|4.2|5.35|4.15|0
1682502300000|2023-04-26 09:45:00|5.36|4.16|5.42|4.22|5.42|4.22|5.35|4.15|0
1682502600000|2023-04-26 09:50:00|5.44|4.24|5.54|4.34|5.57|4.37|5.44|4.24|0
1682502900000|2023-04-26 09:55:00|5.53|4.33|5.5|4.3|5.53|4.33|5.47|4.27|0
1682503200000|2023-04-26 10:00:00|5.49|4.29|5.45|4.25|5.49|4.29|5.45|4.25|0
1682503500000|2023-04-26 10:05:00|5.46|4.26|5.43|4.23|5.46|4.26|5.4|4.2|0
1682503800000|2023-04-26 10:10:00|5.42|4.22|5.51|4.31|5.52|4.32|5.42|4.22|0
1682504100000|2023-04-26 10:15:00|5.52|4.32|5.49|4.29|5.53|4.33|5.49|4.29|0
1682504400000|2023-04-26 10:20:00|5.5|4.3|5.54|4.34|5.55|4.35|5.47|4.27|0
1682504700000|2023-04-26 10:25:00|5.53|4.33|5.49|4.29|5.53|4.33|5.48|4.28|0
1682505000000|2023-04-26 10:30:00|5.48|4.28|5.56|4.36|5.58|4.38|5.48|4.28|0
1682505300000|2023-04-26 10:35:00|5.55|4.35|5.61|4.41|5.61|4.41|5.54|4.34|0
1682505600000|2023-04-26 10:40:00|5.6|4.4|5.56|4.36|5.62|4.42|5.55|4.35|0
1682505900000|2023-04-26 10:45:00|5.55|4.35|5.52|4.32|5.55|4.35|5.5|4.3|0
1682506200000|2023-04-26 10:50:00|5.51|4.31|5.62|4.42|5.62|4.42|5.5|4.3|0
1682506500000|2023-04-26 10:55:00|5.63|4.43|5.64|4.44|5.7|4.5|5.63|4.43|0
1682506800000|2023-04-26 11:00:00|5.65|4.45|5.7|4.5|5.7|4.5|5.6|4.4|0
1682507100000|2023-04-26 11:05:00|5.69|4.49|5.75|4.55|5.75|4.55|5.69|4.49|0
1682507400000|2023-04-26 11:10:00|5.76|4.56|5.88|4.68|5.88|4.68|5.73|4.53|0
1682507700000|2023-04-26 11:15:00|5.87|4.67|5.77|4.57|5.87|4.67|5.74|4.54|0
1682508000000|2023-04-26 11:20:00|5.78|4.58|5.77|4.57|5.8|4.6|5.72|4.52|0
1682508300000|2023-04-26 11:25:00|5.76|4.56|5.78|4.58|5.78|4.58|5.71|4.51|0
1682508600000|2023-04-26 11:30:00|5.79|4.59|5.77|4.57|5.79|4.59|5.72|4.52|0
1682508900000|2023-04-26 11:35:00|5.78|4.58|5.73|4.53|5.79|4.59|5.72|4.52|0
1682509200000|2023-04-26 11:40:00|5.71|4.51|5.53|4.33|5.74|4.54|5.49|4.29|0
1682509500000|2023-04-26 11:45:00|5.54|4.34|5.69|4.49|5.69|4.49|5.54|4.34|0
1682509800000|2023-04-26 11:50:00|5.7|4.5|5.74|4.54|5.74|4.54|5.65|4.45|0
1682510100000|2023-04-26 11:55:00|5.73|4.53|5.69|4.49|5.77|4.57|5.68|4.48|0
1682510400000|2023-04-26 12:00:00|5.7|4.5|5.72|4.52|5.73|4.53|5.63|4.43|0
1682510700000|2023-04-26 12:05:00|5.73|4.53|5.69|4.49|5.73|4.53|5.68|4.48|0
1682511000000|2023-04-26 12:10:00|5.68|4.48|5.62|4.42|5.68|4.48|5.61|4.41|0
1682511300000|2023-04-26 12:15:00|5.61|4.41|5.61|4.41|5.65|4.45|5.61|4.41|0
1682511600000|2023-04-26 12:20:00|5.6|4.4|5.36|4.16|5.61|4.41|4.73|3.53|0
1682511900000|2023-04-26 12:25:00|5.35|4.15|5.19|3.99|5.38|4.18|5.05|3.85|0
1682512200000|2023-04-26 12:30:00|5.27|4.07|5.08|3.88|5.27|4.07|4.97|3.77|0
1682512500000|2023-04-26 12:35:00|5.07|3.87|5.09|3.89|5.11|3.91|5.05|3.85|0
1682512800000|2023-04-26 12:40:00|5.08|3.88|5.05|3.85|5.1|3.9|5.03|3.83|0
1682513100000|2023-04-26 12:45:00|5.04|3.84|5.06|3.86|5.07|3.87|5.02|3.82|0
1682513400000|2023-04-26 12:50:00|5.05|3.85|5.06|3.86|5.07|3.87|5.04|3.84|0
1682513700000|2023-04-26 12:55:00|5.05|3.85|5.04|3.84|5.07|3.87|5.03|3.83|0
1682514000000|2023-04-26 13:00:00|5.03|3.83|5.06|3.86|5.06|3.86|5.02|3.82|0
1682514300000|2023-04-26 13:05:00|5.05|3.85|5.05|3.85|5.09|3.89|5.04|3.84|0
1682514600000|2023-04-26 13:10:00|5.06|3.86|5.01|3.81|5.09|3.89|5.01|3.81|0
1682514900000|2023-04-26 13:15:00|5|3.8|5.03|3.83|5.04|3.84|5|3.8|0
1682515200000|2023-04-26 13:20:00|5.05|3.85|5.14|3.94|5.23|4.03|5.03|3.83|0
1682515500000|2023-04-26 13:25:00|5.15|3.95|5.17|3.97|5.2|4|5.13|3.93|0
1682515800000|2023-04-26 13:30:00|5.19|3.99|5.17|3.97|5.2|4|5.07|3.87|0
1682516100000|2023-04-26 13:35:00|5.18|3.98|5.11|3.91|5.2|4|5.11|3.91|0
1682516400000|2023-04-26 13:40:00|5.12|3.92|5.24|4.04|5.26|4.06|5.12|3.92|0
1682516700000|2023-04-26 13:45:00|5.22|4.02|5.01|3.81|5.25|4.05|4.96|3.76|0
1682517000000|2023-04-26 13:50:00|5.02|3.82|5.02|3.82|5.02|3.82|4.94|3.74|0
1682517300000|2023-04-26 13:55:00|5.01|3.81|4.98|3.78|5.11|3.91|4.98|3.78|0
1682517600000|2023-04-26 14:00:00|4.99|3.79|5.04|3.84|5.07|3.87|4.97|3.77|0
1682517900000|2023-04-26 14:05:00|5.03|3.83|5.08|3.88|5.11|3.91|4.96|3.76|0
1682518200000|2023-04-26 14:10:00|5.07|3.87|5.16|3.96|5.16|3.96|5.04|3.84|0
1682518500000|2023-04-26 14:15:00|5.17|3.97|5.33|4.13|5.33|4.13|5.16|3.96|0
1682518800000|2023-04-26 14:20:00|5.31|4.11|5.36|4.16|5.38|4.18|5.28|4.08|0
1682519100000|2023-04-26 14:25:00|5.35|4.15|5.39|4.19|5.72|4.52|5.32|4.12|0
1682519400000|2023-04-26 14:30:00|5.4|4.2|5.28|4.08|5.4|4.2|5.26|4.06|0
1682519700000|2023-04-26 14:35:00|5.27|4.07|5.26|4.06|5.29|4.09|5.22|4.02|0
1682520000000|2023-04-26 14:40:00|5.25|4.05|5.79|4.59|5.8|4.6|4.96|3.76|0
1682520300000|2023-04-26 14:45:00|5.8|4.6|5.76|4.56|5.83|4.63|5.75|4.55|0
1682520600000|2023-04-26 14:50:00|5.77|4.57|5.31|4.11|5.81|4.61|5.31|4.11|0
1682520900000|2023-04-26 14:55:00|5.32|4.12|5.28|4.08|5.33|4.13|5.25|4.05|0
1682521200000|2023-04-26 15:00:00|5.27|4.07|5.17|3.97|5.27|4.07|5.16|3.96|0
1682521500000|2023-04-26 15:05:00|5.16|3.96|5.07|3.87|5.17|3.97|5.06|3.86|0
1682521800000|2023-04-26 15:10:00|5.06|3.86|5.09|3.89|5.34|4.14|4.97|3.77|0
1682522100000|2023-04-26 15:15:00|5.1|3.9|5.07|3.87|5.1|3.9|5.04|3.84|0
1682522400000|2023-04-26 15:20:00|5.06|3.86|5.14|3.94|5.15|3.95|4.99|3.79|0
1682522700000|2023-04-26 15:25:00|5.16|3.96|5.16|3.96|5.21|4.01|5.15|3.95|0
1682523000000|2023-04-26 15:30:00|5.17|3.97|5.12|3.92|5.18|3.98|5.1|3.9|0
1682523300000|2023-04-26 15:35:00|5.13|3.93|5.19|3.99|5.25|4.05|5.12|3.92|0
1682523600000|2023-04-26 15:40:00|5.2|4|5.14|3.94|5.2|4|5.13|3.93|0
1682523900000|2023-04-26 15:45:00|5.16|3.96|5.11|3.91|5.16|3.96|5.08|3.88|0
1682524200000|2023-04-26 15:50:00|5.12|3.92|5.14|3.94|5.15|3.95|5.11|3.91|0
1682524500000|2023-04-26 15:55:00|5.15|3.95|5.13|3.93|5.15|3.95|5.03|3.83|0
1682524800000|2023-04-26 16:00:00|5.12|3.92|5.06|3.86|5.12|3.92|5.03|3.83|0
1682525100000|2023-04-26 16:05:00|5.07|3.87|5.03|3.83|5.07|3.87|5.01|3.81|0
1682525400000|2023-04-26 16:10:00|5.02|3.82|5.04|3.84|5.07|3.87|5.01|3.81|0
1682525700000|2023-04-26 16:15:00|5.05|3.85|5.14|3.94|5.16|3.96|5.02|3.82|0
1682526000000|2023-04-26 16:20:00|5.15|3.95|5.1|3.9|5.26|4.06|5.09|3.89|0
1682526300000|2023-04-26 16:25:00|5.09|3.89|5.1|3.9|5.24|4.04|5.08|3.88|0
1682526600000|2023-04-26 16:30:00|5.11|3.91|5.19|3.99|5.2|4|5.1|3.9|0
1682526900000|2023-04-26 16:35:00|5.2|4|5.18|3.98|5.25|4.05|5.16|3.96|0
1682527200000|2023-04-26 16:40:00|5.19|3.99|5.16|3.96|5.21|4.01|5.14|3.94|0
1682527500000|2023-04-26 16:45:00|5.17|3.97|5.18|3.98|5.2|4|5.15|3.95|0
1682527800000|2023-04-26 16:50:00|5.19|3.99|5.15|3.95|5.23|4.03|5.13|3.93|0
1682528100000|2023-04-26 16:55:00|5.16|3.96|5.16|3.96|5.2|4|5.14|3.94|0
1682528400000|2023-04-26 17:00:00|5.17|3.97|5.11|3.91|5.17|3.97|5.1|3.9|0
1682528700000|2023-04-26 17:05:00|5.12|3.92|5.19|3.99|5.22|4.02|5.11|3.91|0
1682529000000|2023-04-26 17:10:00|5.2|4|5.17|3.97|5.23|4.03|5.17|3.97|0
1682529300000|2023-04-26 17:15:00|5.18|3.98|5.22|4.02|5.25|4.05|5.17|3.97|0
1682529600000|2023-04-26 17:20:00|5.23|4.03|5.28|4.08|5.28|4.08|5.22|4.02|0
1682529900000|2023-04-26 17:25:00|5.27|4.07|5.26|4.06|5.3|4.1|5.26|4.06|0
1682530200000|2023-04-26 17:30:00|5.25|4.05|5.22|4.02|5.3|4.1|5.22|4.02|0
1682530500000|2023-04-26 17:35:00|5.23|4.03|5.27|4.07|5.29|4.09|5.22|4.02|0
1682530800000|2023-04-26 17:40:00|5.28|4.08|5.3|4.1|5.3|4.1|5.25|4.05|0
1682531100000|2023-04-26 17:45:00|5.06|3.86|5.65|4.45|5.67|4.47|5.06|3.86|0
1682531400000|2023-04-26 17:50:00|5.66|4.46|5.9|4.7|5.95|4.75|5.65|4.45|0
1682531700000|2023-04-26 17:55:00|5.91|4.71|5.81|4.61|5.92|4.72|5.77|4.57|0
1682532000000|2023-04-26 18:00:00|5.82|4.62|5.84|4.64|5.9|4.7|5.8|4.6|0
1682532300000|2023-04-26 18:05:00|5.85|4.65|5.89|4.69|5.91|4.71|5.84|4.64|0
1682532600000|2023-04-26 18:10:00|5.9|4.7|5.87|4.67|5.94|4.74|5.87|4.67|0
1682532900000|2023-04-26 18:15:00|5.88|4.68|5.96|4.76|5.96|4.76|5.66|4.46|0
1682533200000|2023-04-26 18:20:00|5.97|4.77|5.89|4.69|6.01|4.81|5.35|4.15|0
1682533500000|2023-04-26 18:25:00|5.88|4.68|5.82|4.62|5.89|4.69|5.81|4.61|0
1682533800000|2023-04-26 18:30:00|5.83|4.63|5.91|4.71|5.91|4.71|5.81|4.61|0
1682534100000|2023-04-26 18:35:00|5.92|4.72|6|4.8|6.04|4.84|5.92|4.72|0
1682534400000|2023-04-26 18:40:00|6.01|4.81|6.06|4.86|6.08|4.88|5.97|4.77|0
1682534700000|2023-04-26 18:45:00|6.08|4.88|6.06|4.86|6.1|4.9|6.01|4.81|0
1682535000000|2023-04-26 18:50:00|6.07|4.87|6.1|4.9|6.12|4.92|6.05|4.85|0
1682535300000|2023-04-26 18:55:00|6.11|4.91|6.07|4.87|6.14|4.94|6.05|4.85|0
1682535600000|2023-04-26 19:00:00|6.09|4.89|6.16|4.96|6.16|4.96|6.09|4.89|0
1682535900000|2023-04-26 19:05:00|6.15|4.95|6.1|4.9|6.15|4.95|6.07|4.87|0
1682536200000|2023-04-26 19:10:00|6.11|4.91|6.02|4.82|6.11|4.91|5.96|4.76|0
1682536500000|2023-04-26 19:15:00|6.04|4.84|6.14|4.94|6.14|4.94|6.04|4.84|0
1682536800000|2023-04-26 19:20:00|6.13|4.93|6.16|4.96|6.16|4.96|6.09|4.89|0
1682537100000|2023-04-26 19:25:00|6.15|4.95|6.07|4.87|6.16|4.96|6.07|4.87|0
1682537400000|2023-04-26 19:30:00|6.08|4.88|6.16|4.96|6.16|4.96|6.04|4.84|0
1682537700000|2023-04-26 19:35:00|6.14|4.94|6.17|4.97|6.2|5|5.89|4.69|0
1682538000000|2023-04-26 19:40:00|6.16|4.96|6.09|4.89|6.16|4.96|6.04|4.84|0
1682538300000|2023-04-26 19:45:00|6.08|4.88|6.03|4.83|6.1|4.9|6.02|4.82|0
1682538600000|2023-04-26 19:50:00|6.09|4.89|5.97|4.77|6.11|4.91|5.95|4.75|0
1682538900000|2023-04-26 19:55:00|5.98|4.78|5.94|4.74|5.98|4.78|5.81|4.61|0
1682539200000|2023-04-26 20:00:00|5.97|4.77|5.94|4.74|5.97|4.77|5.91|4.71|0
1682539500000|2023-04-26 20:05:00|5.93|4.73|5.91|4.71|5.95|4.75|5.88|4.68|0
1682539800000|2023-04-26 20:10:00|5.92|4.72|5.8|4.6|5.92|4.72|5.69|4.49|0
1682540100000|2023-04-26 20:15:00|6.01|4.41|5.94|4.34|6.01|4.41|5.93|4.33|0
1682540400000|2023-04-26 20:20:00|5.95|4.35|5.91|4.31|6.19|4.59|5.89|4.29|0
1682540700000|2023-04-26 20:25:00|5.9|4.3|5.86|4.26|5.9|4.3|5.86|4.26|0
1682541000000|2023-04-26 20:30:00|5.87|4.27|5.88|4.28|5.89|4.29|5.85|4.25|0
1682541300000|2023-04-26 20:35:00|5.89|4.29|5.87|4.27|5.89|4.29|5.87|4.27|0
1682541600000|2023-04-26 20:40:00|5.86|4.26|5.85|4.25|5.87|4.27|5.84|4.24|0
1682541900000|2023-04-26 20:45:00|5.84|4.24|5.86|4.26|5.87|4.27|5.84|4.24|0
1682542200000|2023-04-26 20:50:00|5.87|4.27|5.88|4.28|5.88|4.28|5.86|4.26|0
1682542500000|2023-04-26 20:55:00|5.89|4.29|5.86|4.26|5.89|4.29|5.86|4.26|0
1682542800000|2023-04-26 21:00:00|5.87|4.27|5.86|4.26|5.87|4.27|5.86|4.26|0
1682543100000|2023-04-26 21:05:00|5.85|4.25|5.81|4.21|5.85|4.25|5.81|4.21|0
1682543400000|2023-04-26 21:10:00|5.82|4.22|5.82|4.22|5.83|4.23|5.81|4.21|0
1682543700000|2023-04-26 21:15:00|5.81|4.21|5.82|4.22|5.83|4.23|5.81|4.21|0
1682544000000|2023-04-26 21:20:00|5.83|4.23|5.84|4.24|5.84|4.24|5.82|4.22|0
1682544300000|2023-04-26 21:25:00|5.85|4.25|5.84|4.24|5.85|4.25|5.83|4.23|0
1682544600000|2023-04-26 21:30:00|5.83|4.23|5.83|4.23|5.84|4.24|5.82|4.22|0
1682544900000|2023-04-26 21:35:00|5.82|4.22|5.83|4.23|5.83|4.23|5.82|4.22|0
1682545200000|2023-04-26 21:40:00|5.84|4.24|5.82|4.22|5.84|4.24|5.82|4.22|0
1682545500000|2023-04-26 21:45:00|5.81|4.21|5.83|4.23|5.83|4.23|5.81|4.21|0
1682545800000|2023-04-26 21:50:00|5.82|4.22|5.8|4.2|5.82|4.22|5.8|4.2|0
1682546100000|2023-04-26 21:55:00|5.81|4.21|5.8|4.2|5.83|4.23|5.8|4.2|0
1682546400000|2023-04-26 22:00:00|5.84|4.24|5.88|4.28|5.88|4.28|5.83|4.23|0
1682546700000|2023-04-26 22:05:00|5.87|4.27|5.86|4.26|5.88|4.28|5.86|4.26|0
1682547000000|2023-04-26 22:10:00|5.87|4.27|5.91|4.31|5.92|4.32|5.85|4.25|0
1682547300000|2023-04-26 22:15:00|5.92|4.32|5.92|4.32|5.92|4.32|5.89|4.29|0
1682547600000|2023-04-26 22:20:00|5.91|4.31|5.88|4.28|5.92|4.32|5.88|4.28|0
1682547900000|2023-04-26 22:25:00|5.89|4.29|5.89|4.29|5.9|4.3|5.88|4.28|0
1682548200000|2023-04-26 22:30:00|5.88|4.28|5.88|4.28|5.9|4.3|5.87|4.27|0
1682548500000|2023-04-26 22:35:00|5.89|4.29|5.87|4.27|5.89|4.29|5.87|4.27|0
1682548800000|2023-04-26 22:40:00|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1682549100000|2023-04-26 22:45:00|5.88|4.28|5.88|4.28|5.88|4.28|5.87|4.27|0
1682549400000|2023-04-26 22:50:00|5.87|4.27|5.86|4.26|5.88|4.28|5.86|4.26|0
1682549700000|2023-04-26 22:55:00|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1682550000000|2023-04-26 23:00:00|5.85|4.25|5.85|4.25|5.86|4.26|5.84|4.24|0
1682550300000|2023-04-26 23:05:00|5.84|4.24|5.87|4.27|5.87|4.27|5.84|4.24|0
1682550600000|2023-04-26 23:10:00|5.88|4.28|5.86|4.26|5.88|4.28|5.86|4.26|0
1682550900000|2023-04-26 23:15:00|5.87|4.27|5.87|4.27|5.88|4.28|5.86|4.26|0
1682551200000|2023-04-26 23:20:00|5.86|4.26|5.86|4.26|5.88|4.28|5.85|4.25|0
1682551500000|2023-04-26 23:25:00|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1682551800000|2023-04-26 23:30:00|5.85|4.25|5.87|4.27|5.88|4.28|5.85|4.25|0
1682552100000|2023-04-26 23:35:00|5.86|4.26|5.89|4.29|5.89|4.29|5.86|4.26|0
1682552400000|2023-04-26 23:40:00|5.88|4.28|5.87|4.27|5.89|4.29|5.86|4.26|0
1682552700000|2023-04-26 23:45:00|5.86|4.26|5.86|4.26|5.87|4.27|5.85|4.25|0
1682553000000|2023-04-26 23:50:00|5.85|4.25|5.82|4.22|5.85|4.25|5.82|4.22|0
1682553300000|2023-04-26 23:55:00|5.83|4.23|5.82|4.22|5.84|4.24|5.82|4.22|0
1682553600000|2023-04-27 00:00:00|5.83|4.23|5.84|4.24|5.87|4.27|5.83|4.23|0
1682553900000|2023-04-27 00:05:00|5.85|4.25|5.89|4.29|5.9|4.3|5.85|4.25|0
1682554200000|2023-04-27 00:10:00|5.9|4.3|5.86|4.26|5.91|4.31|5.85|4.25|0
1682554500000|2023-04-27 00:15:00|5.85|4.25|5.88|4.28|5.88|4.28|5.85|4.25|0
1682554800000|2023-04-27 00:20:00|5.89|4.29|5.89|4.29|5.91|4.31|5.88|4.28|0
1682555100000|2023-04-27 00:25:00|5.88|4.28|5.84|4.24|5.89|4.29|5.84|4.24|0
1682555400000|2023-04-27 00:30:00|5.85|4.25|5.86|4.26|5.86|4.26|5.84|4.24|0
1682555700000|2023-04-27 00:35:00|5.87|4.27|5.87|4.27|5.87|4.27|5.85|4.25|0
1682556000000|2023-04-27 00:40:00|5.88|4.28|5.88|4.28|5.89|4.29|5.88|4.28|0
1682556300000|2023-04-27 00:45:00|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1682556600000|2023-04-27 00:50:00|5.89|4.29|5.89|4.29|5.9|4.3|5.88|4.28|0
1682556900000|2023-04-27 00:55:00|5.88|4.28|5.86|4.26|5.89|4.29|5.85|4.25|0
1682557200000|2023-04-27 01:00:00|5.87|4.27|5.86|4.26|5.88|4.28|5.86|4.26|0
1682557500000|2023-04-27 01:05:00|5.87|4.27|5.87|4.27|5.89|4.29|5.87|4.27|0
1682557800000|2023-04-27 01:10:00|5.88|4.28|5.88|4.28|5.88|4.28|5.87|4.27|0
1682558100000|2023-04-27 01:15:00|5.87|4.27|5.87|4.27|5.89|4.29|5.87|4.27|0
1682558400000|2023-04-27 01:20:00|5.88|4.28|5.91|4.31|5.92|4.32|5.87|4.27|0
1682558700000|2023-04-27 01:25:00|5.9|4.3|5.9|4.3|5.92|4.32|5.88|4.28|0
1682559000000|2023-04-27 01:30:00|5.91|4.31|5.86|4.26|5.91|4.31|5.86|4.26|0
1682559300000|2023-04-27 01:35:00|5.85|4.25|5.85|4.25|5.86|4.26|5.84|4.24|0
1682559600000|2023-04-27 01:40:00|5.86|4.26|5.85|4.25|5.87|4.27|5.85|4.25|0
1682559900000|2023-04-27 01:45:00|5.86|4.26|5.84|4.24|5.86|4.26|5.84|4.24|0
1682560200000|2023-04-27 01:50:00|5.85|4.25|5.83|4.23|5.86|4.26|5.83|4.23|0
1682560500000|2023-04-27 01:55:00|5.84|4.24|5.83|4.23|5.84|4.24|5.81|4.21|0
1682560800000|2023-04-27 02:00:00|5.84|4.24|5.84|4.24|5.85|4.25|5.84|4.24|0
1682561100000|2023-04-27 02:05:00|5.85|4.25|5.82|4.22|5.86|4.26|5.82|4.22|0
1682561400000|2023-04-27 02:10:00|5.81|4.21|5.79|4.19|5.82|4.22|5.78|4.18|0
1682561700000|2023-04-27 02:15:00|5.78|4.18|5.79|4.19|5.8|4.2|5.78|4.18|0
1682562000000|2023-04-27 02:20:00|5.8|4.2|5.79|4.19|5.8|4.2|5.78|4.18|0
1682562300000|2023-04-27 02:25:00|5.78|4.18|5.76|4.16|5.79|4.19|5.76|4.16|0
1682562600000|2023-04-27 02:30:00|5.77|4.17|5.76|4.16|5.77|4.17|5.75|4.15|0
1682562900000|2023-04-27 02:35:00|5.77|4.17|5.78|4.18|5.78|4.18|5.76|4.16|0
1682563200000|2023-04-27 02:40:00|5.77|4.17|5.78|4.18|5.78|4.18|5.76|4.16|0
1682563500000|2023-04-27 02:45:00|5.77|4.17|5.78|4.18|5.78|4.18|5.77|4.17|0
1682563800000|2023-04-27 02:50:00|5.77|4.17|5.79|4.19|5.79|4.19|5.77|4.17|0
1682564100000|2023-04-27 02:55:00|5.78|4.18|5.78|4.18|5.79|4.19|5.78|4.18|0
1682564400000|2023-04-27 03:00:00|5.77|4.17|5.77|4.17|5.78|4.18|5.76|4.16|0
1682564700000|2023-04-27 03:05:00|5.76|4.16|5.78|4.18|5.79|4.19|5.76|4.16|0
1682565000000|2023-04-27 03:10:00|5.79|4.19|5.79|4.19|5.79|4.19|5.78|4.18|0
1682565300000|2023-04-27 03:15:00|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1682565600000|2023-04-27 03:20:00|5.8|4.2|5.79|4.19|5.8|4.2|5.79|4.19|0
1682565900000|2023-04-27 03:25:00|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1682566200000|2023-04-27 03:30:00|5.78|4.18|5.78|4.18|5.8|4.2|5.78|4.18|0
1682566500000|2023-04-27 03:35:00|5.77|4.17|5.67|4.07|5.99|4.39|5.44|3.84|0
1682566800000|2023-04-27 03:40:00|5.68|4.08|5.69|4.09|5.69|4.09|5.67|4.07|0
1682567100000|2023-04-27 03:45:00|5.7|4.1|5.7|4.1|5.7|4.1|5.7|4.1|0
1682567400000|2023-04-27 03:50:00|5.69|4.09|5.69|4.09|5.69|4.09|5.69|4.09|0
1682567700000|2023-04-27 03:55:00|5.7|4.1|5.7|4.1|5.7|4.1|5.69|4.09|0
1682568000000|2023-04-27 04:00:00|5.69|4.09|5.68|4.08|5.7|4.1|5.68|4.08|0
1682568300000|2023-04-27 04:05:00|5.69|4.09|5.69|4.09|5.69|4.09|5.68|4.08|0
1682568600000|2023-04-27 04:10:00|5.68|4.08|5.67|4.07|5.69|4.09|5.67|4.07|0
1682568900000|2023-04-27 04:15:00|5.66|4.06|5.64|4.04|5.66|4.06|5.64|4.04|0
1682569200000|2023-04-27 04:20:00|5.63|4.03|5.63|4.03|5.63|4.03|5.62|4.02|0
1682569500000|2023-04-27 04:25:00|5.62|4.02|5.63|4.03|5.63|4.03|5.61|4.01|0
1682569800000|2023-04-27 04:30:00|5.62|4.02|5.62|4.02|5.63|4.03|5.61|4.01|0
1682570100000|2023-04-27 04:35:00|5.61|4.01|5.62|4.02|5.62|4.02|5.61|4.01|0
1682570700000|2023-04-27 04:45:00|5.63|4.03|5.62|4.02|5.63|4.03|5.62|4.02|0
1682571000000|2023-04-27 04:50:00|5.61|4.01|5.6|4|5.62|4.02|5.6|4|0
1682571300000|2023-04-27 04:55:00|5.59|3.99|5.58|3.98|5.59|3.99|5.58|3.98|0
1682571600000|2023-04-27 05:00:00|5.59|3.99|5.61|4.01|5.61|4.01|5.59|3.99|0
1682571900000|2023-04-27 05:05:00|5.62|4.02|5.63|4.03|5.64|4.04|5.61|4.01|0
1682572200000|2023-04-27 05:10:00|5.62|4.02|5.62|4.02|5.63|4.03|5.61|4.01|0
1682572500000|2023-04-27 05:15:00|5.63|4.03|5.63|4.03|5.63|4.03|5.62|4.02|0
1682572800000|2023-04-27 05:20:00|5.62|4.02|5.59|3.99|5.63|4.03|5.59|3.99|0
1682573100000|2023-04-27 05:25:00|5.6|4|5.6|4|5.6|4|5.59|3.99|0
1682573400000|2023-04-27 05:30:00|5.59|3.99|5.56|3.96|5.59|3.99|5.55|3.95|0
1682573700000|2023-04-27 05:35:00|5.55|3.95|5.51|3.91|5.56|3.96|5.51|3.91|0
1682574000000|2023-04-27 05:40:00|5.52|3.92|5.51|3.91|5.54|3.94|5.51|3.91|0
1682574300000|2023-04-27 05:45:00|5.52|3.92|5.69|4.09|5.78|4.18|5.51|3.91|0
1682574600000|2023-04-27 05:50:00|5.7|4.1|5.7|4.1|5.71|4.11|5.69|4.09|0
1682574900000|2023-04-27 05:55:00|5.71|4.11|5.69|4.09|5.71|4.11|5.68|4.08|0
1682575200000|2023-04-27 06:00:00|5.7|4.1|5.7|4.1|5.71|4.11|5.67|4.07|0
1682575500000|2023-04-27 06:05:00|5.51|4.31|5.49|4.29|5.51|4.31|5.49|4.29|0
1682575800000|2023-04-27 06:10:00|5.48|4.28|5.48|4.28|5.51|4.31|5.48|4.28|0
1682576100000|2023-04-27 06:15:00|5.49|4.29|5.47|4.27|5.51|4.31|5.47|4.27|0
1682576400000|2023-04-27 06:20:00|5.46|4.26|5.48|4.28|5.49|4.29|5.45|4.25|0
1682576700000|2023-04-27 06:25:00|5.49|4.29|5.49|4.29|5.51|4.31|5.48|4.28|0
1682577000000|2023-04-27 06:30:00|5.48|4.28|5.5|4.3|5.5|4.3|5.48|4.28|0
1682577300000|2023-04-27 06:35:00|5.51|4.31|5.48|4.28|5.51|4.31|5.48|4.28|0
1682577600000|2023-04-27 06:40:00|5.49|4.29|5.47|4.27|5.49|4.29|5.47|4.27|0
1682577900000|2023-04-27 06:45:00|5.48|4.28|5.5|4.3|5.52|4.32|5.48|4.28|0
1682578200000|2023-04-27 06:50:00|5.49|4.29|5.48|4.28|5.49|4.29|5.47|4.27|0
1682578500000|2023-04-27 06:55:00|5.49|4.29|5.48|4.28|5.49|4.29|5.47|4.27|0
1682578800000|2023-04-27 07:00:00|5.47|4.27|5.47|4.27|5.48|4.28|5.43|4.23|0
1682579100000|2023-04-27 07:05:00|5.48|4.28|5.51|4.31|5.56|4.36|5.48|4.28|0
1682579400000|2023-04-27 07:10:00|5.5|4.3|5.36|4.16|5.5|4.3|5.34|4.14|0
1682579700000|2023-04-27 07:15:00|5.35|4.15|5.29|4.09|5.36|4.16|5.27|4.07|0
1682580000000|2023-04-27 07:20:00|5.3|4.1|5.33|4.13|5.35|4.15|5.29|4.09|0
1682580300000|2023-04-27 07:25:00|5.32|4.12|5.22|4.02|5.35|4.15|5.22|4.02|0
1682580600000|2023-04-27 07:30:00|5.21|4.01|5.22|4.02|5.25|4.05|5.21|4.01|0
1682580900000|2023-04-27 07:35:00|5.21|4.01|5.21|4.01|5.24|4.04|5.21|4.01|0
1682581200000|2023-04-27 07:40:00|5.22|4.02|5.19|3.99|5.22|4.02|5.16|3.96|0
1682581500000|2023-04-27 07:45:00|5.2|4|5.16|3.96|5.2|4|5.16|3.96|0
1682581800000|2023-04-27 07:50:00|5.15|3.95|5.15|3.95|5.18|3.98|5.14|3.94|0
1682582100000|2023-04-27 07:55:00|5.14|3.94|5.16|3.96|5.16|3.96|5.14|3.94|0
1682582400000|2023-04-27 08:00:00|5.15|3.95|5.22|4.02|5.22|4.02|5.15|3.95|0
1682582700000|2023-04-27 08:05:00|5.21|4.01|5.23|4.03|5.24|4.04|5.21|4.01|0
1682583000000|2023-04-27 08:10:00|5.24|4.04|5.21|4.01|5.24|4.04|5.2|4|0
1682583300000|2023-04-27 08:15:00|5.2|4|5.18|3.98|5.23|4.03|5.17|3.97|0
1682583600000|2023-04-27 08:20:00|5.19|3.99|5.18|3.98|5.2|4|5.16|3.96|0
1682583900000|2023-04-27 08:25:00|5.19|3.99|5.19|3.99|5.2|4|5.17|3.97|0
1682584200000|2023-04-27 08:30:00|5.18|3.98|5.15|3.95|5.18|3.98|5.15|3.95|0
1682584500000|2023-04-27 08:35:00|5.16|3.96|5.17|3.97|5.18|3.98|5.14|3.94|0
1682584800000|2023-04-27 08:40:00|5.18|3.98|5.17|3.97|5.19|3.99|5.16|3.96|0
1682585100000|2023-04-27 08:45:00|5.18|3.98|5.09|3.89|5.18|3.98|5.08|3.88|0
1682585400000|2023-04-27 08:50:00|5.08|3.88|5.06|3.86|5.09|3.89|5.06|3.86|0
1682585700000|2023-04-27 08:55:00|5.07|3.87|5.07|3.87|5.08|3.88|5.06|3.86|0
1682586000000|2023-04-27 09:00:00|5.06|3.86|5.07|3.87|5.07|3.87|5.05|3.85|0
1682586300000|2023-04-27 09:05:00|5.06|3.86|5.06|3.86|5.07|3.87|5.05|3.85|0
1682586600000|2023-04-27 09:10:00|5.07|3.87|5.07|3.87|5.07|3.87|5.06|3.86|0
1682586900000|2023-04-27 09:15:00|5.06|3.86|5.05|3.85|5.07|3.87|5.04|3.84|0
1682587200000|2023-04-27 09:20:00|5.04|3.84|5.11|3.91|5.11|3.91|5.04|3.84|0
1682587500000|2023-04-27 09:25:00|5.09|3.89|5.08|3.88|5.1|3.9|5.08|3.88|0
1682587800000|2023-04-27 09:30:00|5.07|3.87|5.07|3.87|5.1|3.9|5.07|3.87|0
1682588100000|2023-04-27 09:35:00|5.08|3.88|5.05|3.85|5.08|3.88|5.04|3.84|0
1682588400000|2023-04-27 09:40:00|5.06|3.86|5.06|3.86|5.06|3.86|5.04|3.84|0
1682588700000|2023-04-27 09:45:00|5.07|3.87|5.05|3.85|5.07|3.87|5.05|3.85|0
1682589000000|2023-04-27 09:50:00|5.04|3.84|5.06|3.86|5.06|3.86|5.03|3.83|0
1682589300000|2023-04-27 09:55:00|5.07|3.87|5.08|3.88|5.1|3.9|5.07|3.87|0
1682589600000|2023-04-27 10:00:00|5.09|3.89|5.09|3.89|5.1|3.9|5.07|3.87|0
1682589900000|2023-04-27 10:05:00|5.08|3.88|5.11|3.91|5.11|3.91|5.08|3.88|0
1682590200000|2023-04-27 10:10:00|5.12|3.92|5.1|3.9|5.12|3.92|5.09|3.89|0
1682590500000|2023-04-27 10:15:00|5.09|3.89|5.1|3.9|5.11|3.91|5.08|3.88|0
1682590800000|2023-04-27 10:20:00|5.11|3.91|5.09|3.89|5.11|3.91|5.09|3.89|0
1682591100000|2023-04-27 10:25:00|5.1|3.9|5.08|3.88|5.11|3.91|5.08|3.88|0
1682591400000|2023-04-27 10:30:00|5.09|3.89|5.05|3.85|5.09|3.89|5.05|3.85|0
1682591700000|2023-04-27 10:35:00|5.04|3.84|5.05|3.85|5.06|3.86|5.03|3.83|0
1682592000000|2023-04-27 10:40:00|5.06|3.86|5.06|3.86|5.08|3.88|5.05|3.85|0
1682592300000|2023-04-27 10:45:00|5.07|3.87|5.02|3.82|5.07|3.87|5.02|3.82|0
1682592600000|2023-04-27 10:50:00|5.03|3.83|5|3.8|5.04|3.84|5|3.8|0
1682592900000|2023-04-27 10:55:00|4.99|3.79|4.99|3.79|5|3.8|4.99|3.79|0
1682593200000|2023-04-27 11:00:00|4.98|3.78|5|3.8|5|3.8|4.97|3.77|0
1682593500000|2023-04-27 11:05:00|4.99|3.79|4.93|3.73|5.02|3.82|4.92|3.72|0
1682593800000|2023-04-27 11:10:00|4.92|3.72|4.97|3.77|4.99|3.79|4.92|3.72|0
1682594100000|2023-04-27 11:15:00|4.98|3.78|4.97|3.77|5|3.8|4.97|3.77|0
1682594400000|2023-04-27 11:20:00|4.98|3.78|4.98|3.78|5|3.8|4.98|3.78|0
1682594700000|2023-04-27 11:25:00|4.99|3.79|4.96|3.76|5|3.8|4.96|3.76|0
1682595000000|2023-04-27 11:30:00|4.97|3.77|4.97|3.77|4.98|3.78|4.94|3.74|0
1682595300000|2023-04-27 11:35:00|4.98|3.78|5|3.8|5.01|3.81|4.98|3.78|0
1682595600000|2023-04-27 11:40:00|4.99|3.79|5.01|3.81|5.02|3.82|4.98|3.78|0
1682595900000|2023-04-27 11:45:00|5.02|3.82|5|3.8|5.03|3.83|5|3.8|0
1682596200000|2023-04-27 11:50:00|5.01|3.81|5|3.8|5.01|3.81|4.99|3.79|0
1682596500000|2023-04-27 11:55:00|5.01|3.81|4.98|3.78|5.01|3.81|4.97|3.77|0
1682596800000|2023-04-27 12:00:00|4.97|3.77|4.89|3.69|4.98|3.78|4.88|3.68|0
1682597100000|2023-04-27 12:05:00|4.88|3.68|4.9|3.7|4.91|3.71|4.87|3.67|0
1682597400000|2023-04-27 12:10:00|4.89|3.69|4.89|3.69|4.9|3.7|4.87|3.67|0
1682597700000|2023-04-27 12:15:00|4.88|3.68|4.88|3.68|4.9|3.7|4.87|3.67|0
1682598000000|2023-04-27 12:20:00|4.89|3.69|4.87|3.67|4.9|3.7|4.86|3.66|0
1682598300000|2023-04-27 12:25:00|4.88|3.68|4.91|3.71|4.91|3.71|4.87|3.67|0
1682598600000|2023-04-27 12:30:00|4.93|3.73|5.01|3.81|5.05|3.85|4.82|3.62|0
1682598900000|2023-04-27 12:35:00|5.02|3.82|5.06|3.86|5.15|3.95|5.01|3.81|0
1682599200000|2023-04-27 12:40:00|5.05|3.85|5.09|3.89|5.09|3.89|5.01|3.81|0
1682599500000|2023-04-27 12:45:00|5.1|3.9|4.96|3.76|5.1|3.9|4.95|3.75|0
1682599800000|2023-04-27 12:50:00|4.97|3.77|4.99|3.79|5.21|4.01|4.94|3.74|0
1682600100000|2023-04-27 12:55:00|4.98|3.78|4.97|3.77|5.01|3.81|4.95|3.75|0
1682600400000|2023-04-27 13:00:00|4.96|3.76|4.95|3.75|4.97|3.77|4.87|3.67|0
1682600700000|2023-04-27 13:05:00|4.96|3.76|4.96|3.76|4.99|3.79|4.95|3.75|0
1682601000000|2023-04-27 13:10:00|4.97|3.77|5|3.8|5.01|3.81|4.94|3.74|0
1682601300000|2023-04-27 13:15:00|4.99|3.79|4.99|3.79|5|3.8|4.96|3.76|0
1682601600000|2023-04-27 13:20:00|5|3.8|5|3.8|5.01|3.81|4.96|3.76|0
1682601900000|2023-04-27 13:25:00|5.01|3.81|4.95|3.75|5.01|3.81|4.89|3.69|0
1682602200000|2023-04-27 13:30:00|4.97|3.77|4.94|3.74|5.01|3.81|4.92|3.72|0
1682602500000|2023-04-27 13:35:00|4.93|3.73|4.9|3.7|4.95|3.75|4.87|3.67|0
1682602800000|2023-04-27 13:40:00|4.88|3.68|4.97|3.77|4.99|3.79|4.85|3.65|0
1682603100000|2023-04-27 13:45:00|4.96|3.76|4.92|3.72|4.99|3.79|4.92|3.72|0
1682603400000|2023-04-27 13:50:00|4.89|3.69|4.8|3.6|4.92|3.72|4.8|3.6|0
1682603700000|2023-04-27 13:55:00|4.79|3.59|4.83|3.63|4.86|3.66|4.77|3.57|0
1682604000000|2023-04-27 14:00:00|4.82|3.62|4.8|3.6|4.84|3.64|4.77|3.57|0
1682604300000|2023-04-27 14:05:00|4.79|3.59|4.71|3.51|4.85|3.65|4.7|3.5|0
1682604600000|2023-04-27 14:10:00|4.72|3.52|4.56|3.36|4.74|3.54|4.56|3.36|0
1682604900000|2023-04-27 14:15:00|4.55|3.35|4.78|3.58|4.9|3.7|4.55|3.35|0
1682605200000|2023-04-27 14:20:00|4.79|3.59|4.82|3.62|4.85|3.65|4.79|3.59|0
1682605500000|2023-04-27 14:25:00|4.83|3.63|4.8|3.6|4.86|3.66|4.8|3.6|0
1682605800000|2023-04-27 14:30:00|4.79|3.59|4.67|3.47|4.8|3.6|4.67|3.47|0
1682606100000|2023-04-27 14:35:00|4.68|3.48|4.66|3.46|4.69|3.49|4.64|3.44|0
1682606400000|2023-04-27 14:40:00|4.65|3.45|4.67|3.47|4.73|3.53|4.64|3.44|0
1682606700000|2023-04-27 14:45:00|4.69|3.49|4.68|3.48|4.72|3.52|4.66|3.46|0
1682607000000|2023-04-27 14:50:00|4.67|3.47|4.74|3.54|4.77|3.57|4.67|3.47|0
1682607300000|2023-04-27 14:55:00|4.75|3.55|4.82|3.62|4.84|3.64|4.75|3.55|0
1682607600000|2023-04-27 15:00:00|4.81|3.61|4.81|3.61|4.83|3.63|4.79|3.59|0
1682607900000|2023-04-27 15:05:00|4.82|3.62|4.83|3.63|4.85|3.65|4.78|3.58|0
1682608200000|2023-04-27 15:10:00|4.81|3.61|4.81|3.61|4.87|3.67|4.81|3.61|0
1682608500000|2023-04-27 15:15:00|4.82|3.62|4.82|3.62|4.84|3.64|4.8|3.6|0
1682608800000|2023-04-27 15:20:00|4.81|3.61|4.66|3.46|4.83|3.63|4.66|3.46|0
1682609100000|2023-04-27 15:25:00|4.65|3.45|4.58|3.38|4.66|3.46|4.55|3.35|0
1682609400000|2023-04-27 15:30:00|4.56|3.36|4.64|3.44|4.66|3.46|4.54|3.34|0
1682609700000|2023-04-27 15:35:00|4.65|3.45|4.7|3.5|4.71|3.51|4.64|3.44|0
1682610000000|2023-04-27 15:40:00|4.69|3.49|4.67|3.47|4.71|3.51|4.64|3.44|0
1682610300000|2023-04-27 15:45:00|4.68|3.48|4.64|3.44|4.69|3.49|4.63|3.43|0
1682610600000|2023-04-27 15:50:00|4.63|3.43|4.6|3.4|4.63|3.43|4.59|3.39|0
1682610900000|2023-04-27 15:55:00|4.59|3.39|4.57|3.37|4.62|3.42|4.56|3.36|0
1682611200000|2023-04-27 16:00:00|4.56|3.36|4.5|3.3|4.56|3.36|4.47|3.27|0
1682611500000|2023-04-27 16:05:00|4.49|3.29|4.5|3.3|4.52|3.32|4.49|3.29|0
1682611800000|2023-04-27 16:10:00|4.49|3.29|4.49|3.29|4.52|3.32|4.49|3.29|0
1682612100000|2023-04-27 16:15:00|4.48|3.28|4.48|3.28|4.49|3.29|4.46|3.26|0
1682612400000|2023-04-27 16:20:00|4.49|3.29|4.47|3.27|4.5|3.3|4.47|3.27|0
1682612700000|2023-04-27 16:25:00|4.46|3.26|4.49|3.29|4.49|3.29|4.46|3.26|0
1682613000000|2023-04-27 16:30:00|4.48|3.28|4.48|3.28|4.5|3.3|4.47|3.27|0
1682613300000|2023-04-27 16:35:00|4.49|3.29|4.51|3.31|4.51|3.31|4.46|3.26|0
1682613600000|2023-04-27 16:40:00|4.5|3.3|4.46|3.26|4.51|3.31|4.46|3.26|0
1682613900000|2023-04-27 16:45:00|4.47|3.27|4.45|3.25|4.48|3.28|4.45|3.25|0
1682614200000|2023-04-27 16:50:00|4.44|3.24|4.46|3.26|4.46|3.26|4.42|3.22|0
1682614500000|2023-04-27 16:55:00|4.47|3.27|4.43|3.23|4.47|3.27|4.43|3.23|0
1682614800000|2023-04-27 17:00:00|4.42|3.22|4.41|3.21|4.44|3.24|4.41|3.21|0
1682615100000|2023-04-27 17:05:00|4.42|3.22|4.43|3.23|4.46|3.26|4.42|3.22|0
1682615400000|2023-04-27 17:10:00|4.42|3.22|4.4|3.2|4.42|3.22|4.4|3.2|0
1682615700000|2023-04-27 17:15:00|4.41|3.21|4.41|3.21|4.42|3.22|4.38|3.18|0
1682616000000|2023-04-27 17:20:00|4.4|3.2|4.38|3.18|4.4|3.2|4.38|3.18|0
1682616300000|2023-04-27 17:25:00|4.39|3.19|4.36|3.16|4.39|3.19|4.36|3.16|0
1682616600000|2023-04-27 17:30:00|4.35|3.15|4.31|3.11|4.36|3.16|4.29|3.09|0
1682616900000|2023-04-27 17:35:00|4.3|3.1|4.27|3.07|4.31|3.11|4.25|3.05|0
1682617200000|2023-04-27 17:40:00|4.26|3.06|4.25|3.05|4.27|3.07|4.24|3.04|0
1682617500000|2023-04-27 17:45:00|4.24|3.04|4.41|3.21|4.66|3.46|4.23|3.03|0
1682617800000|2023-04-27 17:50:00|4.4|3.2|4.37|3.17|4.41|3.21|4.36|3.16|0
1682618100000|2023-04-27 17:55:00|4.38|3.18|4.5|3.3|4.5|3.3|4.37|3.17|0
1682618400000|2023-04-27 18:00:00|4.49|3.29|4.45|3.25|4.5|3.3|4.44|3.24|0
1682618700000|2023-04-27 18:05:00|4.46|3.26|4.47|3.27|4.48|3.28|4.45|3.25|0
1682619000000|2023-04-27 18:10:00|4.46|3.26|4.46|3.26|4.48|3.28|4.45|3.25|0
1682619300000|2023-04-27 18:15:00|4.45|3.25|4.35|3.15|4.45|3.25|4.35|3.15|0
1682619600000|2023-04-27 18:20:00|4.36|3.16|4.36|3.16|4.38|3.18|4.36|3.16|0
1682619900000|2023-04-27 18:25:00|4.37|3.17|4.31|3.11|4.37|3.17|4.29|3.09|0
1682620200000|2023-04-27 18:30:00|4.3|3.1|4.25|3.05|4.32|3.12|4.24|3.04|0
1682620500000|2023-04-27 18:35:00|4.26|3.06|4.27|3.07|4.32|3.12|4.23|3.03|0
1682620800000|2023-04-27 18:40:00|4.28|3.08|4.25|3.05|4.3|3.1|4.24|3.04|0
1682621100000|2023-04-27 18:45:00|4.26|3.06|4.26|3.06|4.29|3.09|4.25|3.05|0
1682621400000|2023-04-27 18:50:00|4.25|3.05|4.22|3.02|4.25|3.05|4.2|3|0
1682621700000|2023-04-27 18:55:00|4.21|3.01|4.42|3.22|4.58|3.38|4.15|2.95|0
1682622000000|2023-04-27 19:00:00|4.43|3.23|4.58|3.38|4.63|3.43|4.42|3.22|0
1682622300000|2023-04-27 19:05:00|4.59|3.39|4.61|3.41|4.61|3.41|4.59|3.39|0
1682622600000|2023-04-27 19:10:00|4.62|3.42|4.66|3.46|4.69|3.49|4.61|3.41|0
1682622900000|2023-04-27 19:15:00|4.65|3.45|4.6|3.4|4.65|3.45|4.59|3.39|0
1682623200000|2023-04-27 19:20:00|4.59|3.39|4.61|3.41|4.62|3.42|4.57|3.37|0
1682623500000|2023-04-27 19:25:00|4.6|3.4|4.56|3.36|4.64|3.44|4.55|3.35|0
1682623800000|2023-04-27 19:30:00|4.57|3.37|4.59|3.39|4.59|3.39|4.55|3.35|0
1682624100000|2023-04-27 19:35:00|4.6|3.4|4.59|3.39|4.6|3.4|4.56|3.36|0
1682624400000|2023-04-27 19:40:00|4.6|3.4|4.57|3.37|4.6|3.4|4.55|3.35|0
1682624700000|2023-04-27 19:45:00|4.58|3.38|4.53|3.33|4.59|3.39|4.5|3.3|0
1682625000000|2023-04-27 19:50:00|4.55|3.35|4.55|3.35|4.58|3.38|4.5|3.3|0
1682625300000|2023-04-27 19:55:00|4.56|3.36|4.56|3.36|4.61|3.41|4.53|3.33|0
1682625600000|2023-04-27 20:00:00|4.55|3.35|4.38|3.18|4.63|3.43|4.32|3.12|0
1682625900000|2023-04-27 20:05:00|4.39|3.19|4.43|3.23|4.43|3.23|4.38|3.18|0
1682626200000|2023-04-27 20:10:00|4.46|3.26|4.52|3.32|4.52|3.32|4.43|3.23|0
1682626500000|2023-04-27 20:15:00|4.69|3.09|4.69|3.09|4.7|3.1|4.66|3.06|0
1682626800000|2023-04-27 20:20:00|4.68|3.08|4.67|3.07|4.72|3.12|4.66|3.06|0
1682627100000|2023-04-27 20:25:00|4.66|3.06|4.7|3.1|4.72|3.12|4.66|3.06|0
1682627400000|2023-04-27 20:30:00|4.69|3.09|4.69|3.09|4.71|3.11|4.68|3.08|0
1682627700000|2023-04-27 20:35:00|4.7|3.1|4.64|3.04|4.71|3.11|4.64|3.04|0
1682628000000|2023-04-27 20:40:00|4.63|3.03|4.63|3.03|4.65|3.05|4.62|3.02|0
1682628300000|2023-04-27 20:45:00|4.64|3.04|4.64|3.04|4.65|3.05|4.63|3.03|0
1682628600000|2023-04-27 20:50:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1682628900000|2023-04-27 20:55:00|4.63|3.03|4.66|3.06|4.67|3.07|4.63|3.03|0
1682629200000|2023-04-27 21:00:00|4.65|3.05|4.65|3.05|4.66|3.06|4.64|3.04|0
1682629500000|2023-04-27 21:05:00|4.64|3.04|4.64|3.04|4.64|3.04|4.64|3.04|0
1682629800000|2023-04-27 21:10:00|4.65|3.05|4.64|3.04|4.65|3.05|4.63|3.03|0
1682630100000|2023-04-27 21:15:00|4.65|3.05|4.64|3.04|4.65|3.05|4.64|3.04|0
1682630400000|2023-04-27 21:20:00|4.63|3.03|4.63|3.03|4.64|3.04|4.63|3.03|0
1682630700000|2023-04-27 21:25:00|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1682631000000|2023-04-27 21:30:00|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1682631300000|2023-04-27 21:35:00|4.62|3.02|4.68|3.08|4.7|3.1|4.62|3.02|0
1682631600000|2023-04-27 21:40:00|4.69|3.09|4.67|3.07|4.72|3.12|4.65|3.05|0
1682631900000|2023-04-27 21:45:00|4.66|3.06|4.74|3.14|4.76|3.16|4.66|3.06|0
1682632200000|2023-04-27 21:50:00|4.75|3.15|4.74|3.14|4.77|3.17|4.72|3.12|0
1682632500000|2023-04-27 21:55:00|4.75|3.15|4.78|3.18|4.78|3.18|4.74|3.14|0
1682632800000|2023-04-27 22:00:00|4.83|3.23|4.8|3.2|4.84|3.24|4.76|3.16|0
1682633100000|2023-04-27 22:05:00|4.78|3.18|4.78|3.18|4.81|3.21|4.77|3.17|0
1682633400000|2023-04-27 22:10:00|4.79|3.19|4.82|3.22|4.82|3.22|4.77|3.17|0
1682633700000|2023-04-27 22:15:00|4.83|3.23|4.81|3.21|4.83|3.23|4.8|3.2|0
1682634000000|2023-04-27 22:20:00|4.82|3.22|4.82|3.22|4.83|3.23|4.8|3.2|0
1682634300000|2023-04-27 22:25:00|4.83|3.23|4.85|3.25|4.86|3.26|4.83|3.23|0
1682634600000|2023-04-27 22:30:00|4.86|3.26|4.83|3.23|4.86|3.26|4.82|3.22|0
1682634900000|2023-04-27 22:35:00|4.82|3.22|4.84|3.24|4.85|3.25|4.81|3.21|0
1682635200000|2023-04-27 22:40:00|4.83|3.23|4.82|3.22|4.83|3.23|4.81|3.21|0
1682635500000|2023-04-27 22:45:00|4.81|3.21|4.83|3.23|4.83|3.23|4.81|3.21|0
1682635800000|2023-04-27 22:50:00|4.82|3.22|4.84|3.24|4.86|3.26|4.81|3.21|0
1682636100000|2023-04-27 22:55:00|4.83|3.23|4.81|3.21|4.83|3.23|4.81|3.21|0
1682636400000|2023-04-27 23:00:00|4.8|3.2|4.78|3.18|4.81|3.21|4.77|3.17|0
1682636700000|2023-04-27 23:05:00|4.79|3.19|4.77|3.17|4.79|3.19|4.75|3.15|0
1682637000000|2023-04-27 23:10:00|4.78|3.18|4.79|3.19|4.8|3.2|4.78|3.18|0
1682637300000|2023-04-27 23:15:00|4.8|3.2|4.81|3.21|4.82|3.22|4.78|3.18|0
1682637600000|2023-04-27 23:20:00|4.8|3.2|4.79|3.19|4.81|3.21|4.79|3.19|0
1682637900000|2023-04-27 23:25:00|4.8|3.2|4.8|3.2|4.8|3.2|4.79|3.19|0
1682638200000|2023-04-27 23:30:00|4.81|3.21|4.8|3.2|4.82|3.22|4.79|3.19|0
1682638500000|2023-04-27 23:35:00|4.79|3.19|4.8|3.2|4.81|3.21|4.79|3.19|0
1682638800000|2023-04-27 23:40:00|4.79|3.19|4.8|3.2|4.81|3.21|4.79|3.19|0
1682639100000|2023-04-27 23:45:00|4.81|3.21|4.82|3.22|4.82|3.22|4.78|3.18|0
1682639400000|2023-04-27 23:50:00|4.81|3.21|4.81|3.21|4.82|3.22|4.81|3.21|0
1682639700000|2023-04-27 23:55:00|4.82|3.22|4.82|3.22|4.83|3.23|4.81|3.21|0
1682640000000|2023-04-28 00:00:00|4.83|3.23|4.84|3.24|4.84|3.24|4.81|3.21|0
1682640300000|2023-04-28 00:05:00|4.83|3.23|4.84|3.24|4.85|3.25|4.83|3.23|0
1682640600000|2023-04-28 00:10:00|4.85|3.25|4.84|3.24|4.85|3.25|4.84|3.24|0
1682640900000|2023-04-28 00:15:00|4.85|3.25|4.83|3.23|4.85|3.25|4.81|3.21|0
1682641200000|2023-04-28 00:20:00|4.84|3.24|4.83|3.23|4.85|3.25|4.82|3.22|0
1682641500000|2023-04-28 00:25:00|4.82|3.22|4.82|3.22|4.82|3.22|4.82|3.22|0
1682641800000|2023-04-28 00:30:00|4.81|3.21|4.81|3.21|4.81|3.21|4.79|3.19|0
1682642100000|2023-04-28 00:35:00|4.82|3.22|4.81|3.21|4.83|3.23|4.8|3.2|0
1682642400000|2023-04-28 00:40:00|4.82|3.22|4.83|3.23|4.84|3.24|4.82|3.22|0
1682642700000|2023-04-28 00:45:00|4.84|3.24|4.82|3.22|4.84|3.24|4.82|3.22|0
1682643000000|2023-04-28 00:50:00|4.83|3.23|4.82|3.22|4.83|3.23|4.82|3.22|0
1682643300000|2023-04-28 00:55:00|4.83|3.23|4.81|3.21|4.83|3.23|4.81|3.21|0
1682643600000|2023-04-28 01:00:00|4.82|3.22|4.8|3.2|4.83|3.23|4.8|3.2|0
1682643900000|2023-04-28 01:05:00|4.81|3.21|4.81|3.21|4.82|3.22|4.81|3.21|0
1682644200000|2023-04-28 01:10:00|4.82|3.22|4.81|3.21|4.82|3.22|4.8|3.2|0
1682644500000|2023-04-28 01:15:00|4.8|3.2|4.8|3.2|4.81|3.21|4.79|3.19|0
1682644800000|2023-04-28 01:20:00|4.79|3.19|4.81|3.21|4.81|3.21|4.79|3.19|0
1682645100000|2023-04-28 01:25:00|4.8|3.2|4.8|3.2|4.81|3.21|4.79|3.19|0
1682645400000|2023-04-28 01:30:00|4.79|3.19|4.77|3.17|4.86|3.26|4.77|3.17|0
1682645700000|2023-04-28 01:35:00|4.76|3.16|4.71|3.11|4.77|3.17|4.7|3.1|0
1682646000000|2023-04-28 01:40:00|4.7|3.1|4.72|3.12|4.74|3.14|4.7|3.1|0
1682646300000|2023-04-28 01:45:00|4.73|3.13|4.65|3.05|4.73|3.13|4.63|3.03|0
1682646600000|2023-04-28 01:50:00|4.66|3.06|4.65|3.05|4.66|3.06|4.64|3.04|0
1682646900000|2023-04-28 01:55:00|4.66|3.06|4.66|3.06|4.66|3.06|4.65|3.05|0
1682647200000|2023-04-28 02:00:00|4.67|3.07|4.67|3.07|4.68|3.08|4.66|3.06|0
1682647500000|2023-04-28 02:05:00|4.66|3.06|4.68|3.08|4.69|3.09|4.66|3.06|0
1682647800000|2023-04-28 02:10:00|4.67|3.07|4.66|3.06|4.68|3.08|4.66|3.06|0
1682648100000|2023-04-28 02:15:00|4.67|3.07|4.67|3.07|4.67|3.07|4.66|3.06|0
1682648400000|2023-04-28 02:20:00|4.66|3.06|4.65|3.05|4.67|3.07|4.64|3.04|0
1682648700000|2023-04-28 02:25:00|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1682649000000|2023-04-28 02:30:00|4.64|3.04|4.62|3.02|4.64|3.04|4.62|3.02|0
1682649300000|2023-04-28 02:35:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1682649600000|2023-04-28 02:40:00|4.63|3.03|4.63|3.03|4.63|3.03|4.62|3.02|0
1682649900000|2023-04-28 02:45:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1682650200000|2023-04-28 02:50:00|4.61|3.01|4.62|3.02|4.62|3.02|4.61|3.01|0
1682650500000|2023-04-28 02:55:00|4.63|3.03|4.63|3.03|4.64|3.04|4.63|3.03|0
1682650800000|2023-04-28 03:00:00|4.64|3.04|4.65|3.05|4.65|3.05|4.63|3.03|0
1682651100000|2023-04-28 03:05:00|4.64|3.04|4.67|3.07|4.67|3.07|4.64|3.04|0
1682651400000|2023-04-28 03:10:00|4.66|3.06|4.66|3.06|4.66|3.06|4.65|3.05|0
1682651700000|2023-04-28 03:15:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1682652000000|2023-04-28 03:20:00|4.67|3.07|4.72|3.12|4.72|3.12|4.67|3.07|0
1682652300000|2023-04-28 03:25:00|4.73|3.13|4.71|3.11|4.74|3.14|4.69|3.09|0
1682652600000|2023-04-28 03:30:00|4.7|3.1|4.71|3.11|4.72|3.12|4.7|3.1|0
1682652900000|2023-04-28 03:35:00|4.72|3.12|4.72|3.12|4.72|3.12|4.71|3.11|0
1682653200000|2023-04-28 03:40:00|4.71|3.11|4.71|3.11|4.72|3.12|4.71|3.11|0
1682653500000|2023-04-28 03:45:00|4.72|3.12|5.21|3.61|5.21|3.61|4.7|3.1|0
1682653800000|2023-04-28 03:50:00|5|3.4|5|3.4|5.01|3.41|4.99|3.39|0
1682654100000|2023-04-28 03:55:00|4.99|3.39|5|3.4|5|3.4|4.99|3.39|0
1682654400000|2023-04-28 04:00:00|5.01|3.41|4.98|3.38|5.01|3.41|4.94|3.34|0
1682654700000|2023-04-28 04:05:00|4.97|3.37|4.96|3.36|4.99|3.39|4.96|3.36|0
1682655000000|2023-04-28 04:10:00|4.97|3.37|4.95|3.35|4.97|3.37|4.95|3.35|0
1682655300000|2023-04-28 04:15:00|4.93|3.33|4.93|3.33|4.95|3.35|4.93|3.33|0
1682655600000|2023-04-28 04:20:00|4.94|3.34|4.94|3.34|4.95|3.35|4.93|3.33|0
1682655900000|2023-04-28 04:25:00|4.95|3.35|4.95|3.35|4.96|3.36|4.94|3.34|0
1682656200000|2023-04-28 04:30:00|4.96|3.36|4.96|3.36|4.96|3.36|4.94|3.34|0
1682656500000|2023-04-28 04:35:00|4.97|3.37|4.97|3.37|4.98|3.38|4.96|3.36|0
1682656800000|2023-04-28 04:40:00|4.98|3.38|4.97|3.37|4.98|3.38|4.97|3.37|0
1682657100000|2023-04-28 04:45:00|4.98|3.38|4.97|3.37|4.98|3.38|4.97|3.37|0
1682657400000|2023-04-28 04:50:00|4.96|3.36|4.97|3.37|4.97|3.37|4.96|3.36|0
1682657700000|2023-04-28 04:55:00|4.96|3.36|4.96|3.36|4.98|3.38|4.96|3.36|0
1682658000000|2023-04-28 05:00:00|4.97|3.37|4.98|3.38|4.98|3.38|4.96|3.36|0
1682658300000|2023-04-28 05:05:00|4.99|3.39|5|3.4|5|3.4|4.96|3.36|0
1682658600000|2023-04-28 05:10:00|4.99|3.39|4.99|3.39|5|3.4|4.98|3.38|0
1682658900000|2023-04-28 05:15:00|4.98|3.38|4.97|3.37|4.99|3.39|4.96|3.36|0
1682659200000|2023-04-28 05:20:00|4.96|3.36|4.96|3.36|4.97|3.37|4.96|3.36|0
1682659500000|2023-04-28 05:25:00|4.95|3.35|4.96|3.36|4.96|3.36|4.95|3.35|0
1682659800000|2023-04-28 05:30:00|4.95|3.35|4.9|3.3|4.95|3.35|4.89|3.29|0
1682660100000|2023-04-28 05:35:00|4.91|3.31|4.88|3.28|4.92|3.32|4.84|3.24|0
1682660400000|2023-04-28 05:40:00|4.89|3.29|4.86|3.26|4.9|3.3|4.86|3.26|0
1682660700000|2023-04-28 05:45:00|4.87|3.27|4.88|3.28|4.89|3.29|4.87|3.27|0
1682661000000|2023-04-28 05:50:00|4.89|3.29|4.87|3.27|4.9|3.3|4.86|3.26|0
1682661300000|2023-04-28 05:55:00|4.86|3.26|4.86|3.26|4.89|3.29|4.86|3.26|0
1682661600000|2023-04-28 06:00:00|4.87|3.27|4.93|3.33|4.93|3.33|4.87|3.27|0
1682661900000|2023-04-28 06:05:00|4.92|3.32|4.76|3.56|4.92|3.57|4.71|3.32|0
1682662200000|2023-04-28 06:10:00|4.75|3.55|4.73|3.53|4.77|3.57|4.72|3.52|0
1682662500000|2023-04-28 06:15:00|4.74|3.54|4.73|3.53|4.75|3.55|4.73|3.53|0
1682662800000|2023-04-28 06:20:00|4.74|3.54|4.73|3.53|4.75|3.55|4.73|3.53|0
1682663100000|2023-04-28 06:25:00|4.74|3.54|4.74|3.54|4.75|3.55|4.74|3.54|0
1682663400000|2023-04-28 06:30:00|4.75|3.55|4.78|3.58|4.82|3.62|4.75|3.55|0
1682663700000|2023-04-28 06:35:00|4.77|3.57|4.76|3.56|4.78|3.58|4.75|3.55|0
1682664000000|2023-04-28 06:40:00|4.77|3.57|4.75|3.55|4.77|3.57|4.74|3.54|0
1682664300000|2023-04-28 06:45:00|4.79|3.59|4.79|3.59|4.81|3.61|4.77|3.57|0
1682664600000|2023-04-28 06:50:00|4.78|3.58|4.78|3.58|4.8|3.6|4.78|3.58|0
1682664900000|2023-04-28 06:55:00|4.79|3.59|4.83|3.63|4.83|3.63|4.78|3.58|0
1682665200000|2023-04-28 07:00:00|4.8|3.6|4.79|3.59|4.83|3.63|4.79|3.59|0
1682665500000|2023-04-28 07:05:00|4.78|3.58|4.82|3.62|4.85|3.65|4.78|3.58|0
1682665800000|2023-04-28 07:10:00|4.83|3.63|4.86|3.66|4.86|3.66|4.79|3.59|0
1682666100000|2023-04-28 07:15:00|4.85|3.65|4.7|3.5|4.91|3.71|4.57|3.37|0
1682666400000|2023-04-28 07:20:00|4.69|3.49|4.68|3.48|4.71|3.51|4.64|3.44|0
1682666700000|2023-04-28 07:25:00|4.67|3.47|4.71|3.51|4.71|3.51|4.66|3.46|0
1682667000000|2023-04-28 07:30:00|4.7|3.5|4.69|3.49|4.72|3.52|4.68|3.48|0
1682667300000|2023-04-28 07:35:00|4.7|3.5|4.71|3.51|4.74|3.54|4.69|3.49|0
1682667600000|2023-04-28 07:40:00|4.7|3.5|4.73|3.53|4.73|3.53|4.68|3.48|0
1682667900000|2023-04-28 07:45:00|4.74|3.54|4.68|3.48|4.74|3.54|4.68|3.48|0
1682668200000|2023-04-28 07:50:00|4.69|3.49|4.67|3.47|4.69|3.49|4.65|3.45|0
1682668500000|2023-04-28 07:55:00|4.68|3.48|4.7|3.5|4.71|3.51|4.67|3.47|0
1682668800000|2023-04-28 08:00:00|4.69|3.49|4.74|3.54|4.75|3.55|4.69|3.49|0
1682669100000|2023-04-28 08:05:00|4.73|3.53|4.74|3.54|4.75|3.55|4.72|3.52|0
1682669400000|2023-04-28 08:10:00|4.75|3.55|4.75|3.55|4.76|3.56|4.73|3.53|0
1682669700000|2023-04-28 08:15:00|4.76|3.56|4.71|3.51|4.78|3.58|4.69|3.49|0
1682670000000|2023-04-28 08:20:00|4.72|3.52|4.77|3.57|4.77|3.57|4.7|3.5|0
1682670300000|2023-04-28 08:25:00|4.76|3.56|4.8|3.6|4.8|3.6|4.76|3.56|0
1682670600000|2023-04-28 08:30:00|4.81|3.61|4.79|3.59|4.82|3.62|4.78|3.58|0
1682670900000|2023-04-28 08:35:00|4.8|3.6|4.8|3.6|4.84|3.64|4.8|3.6|0
1682671200000|2023-04-28 08:40:00|4.81|3.61|4.81|3.61|4.82|3.62|4.79|3.59|0
1682671500000|2023-04-28 08:45:00|4.82|3.62|4.83|3.63|4.85|3.65|4.82|3.62|0
1682671800000|2023-04-28 08:50:00|4.82|3.62|4.84|3.64|4.85|3.65|4.81|3.61|0
1682672100000|2023-04-28 08:55:00|4.85|3.65|4.83|3.63|4.87|3.67|4.82|3.62|0
1682672400000|2023-04-28 09:00:00|4.84|3.64|4.86|3.66|4.87|3.67|4.84|3.64|0
1682672700000|2023-04-28 09:05:00|4.87|3.67|4.9|3.7|4.91|3.71|4.85|3.65|0
1682673000000|2023-04-28 09:10:00|4.91|3.71|4.88|3.68|4.91|3.71|4.88|3.68|0
1682673300000|2023-04-28 09:15:00|4.87|3.67|4.78|3.58|4.88|3.68|4.78|3.58|0
1682673600000|2023-04-28 09:20:00|4.79|3.59|4.73|3.53|4.81|3.61|4.71|3.51|0
1682673900000|2023-04-28 09:25:00|4.74|3.54|4.74|3.54|4.77|3.57|4.73|3.53|0
1682674200000|2023-04-28 09:30:00|4.75|3.55|4.74|3.54|4.76|3.56|4.73|3.53|0
1682674500000|2023-04-28 09:35:00|4.73|3.53|4.73|3.53|4.75|3.55|4.71|3.51|0
1682674800000|2023-04-28 09:40:00|4.74|3.54|4.73|3.53|4.75|3.55|4.73|3.53|0
1682675100000|2023-04-28 09:45:00|4.74|3.54|4.75|3.55|4.76|3.56|4.72|3.52|0
1682675400000|2023-04-28 09:50:00|4.76|3.56|4.75|3.55|4.78|3.58|4.73|3.53|0
1682675700000|2023-04-28 09:55:00|4.74|3.54|4.75|3.55|4.75|3.55|4.72|3.52|0
1682676000000|2023-04-28 10:00:00|4.74|3.54|4.71|3.51|4.76|3.56|4.71|3.51|0
1682676300000|2023-04-28 10:05:00|4.72|3.52|4.74|3.54|4.77|3.57|4.72|3.52|0
1682676600000|2023-04-28 10:10:00|4.73|3.53|4.71|3.51|4.74|3.54|4.7|3.5|0
1682676900000|2023-04-28 10:15:00|4.72|3.52|4.73|3.53|4.73|3.53|4.7|3.5|0
1682677200000|2023-04-28 10:20:00|4.74|3.54|4.72|3.52|4.74|3.54|4.71|3.51|0
1682677500000|2023-04-28 10:25:00|4.71|3.51|4.73|3.53|4.73|3.53|4.7|3.5|0
1682677800000|2023-04-28 10:30:00|4.72|3.52|4.75|3.55|4.78|3.58|4.72|3.52|0
1682678100000|2023-04-28 10:35:00|4.76|3.56|4.74|3.54|4.76|3.56|4.74|3.54|0
1682678400000|2023-04-28 10:40:00|4.75|3.55|4.75|3.55|4.76|3.56|4.75|3.55|0
1682678700000|2023-04-28 10:45:00|4.76|3.56|4.76|3.56|4.78|3.58|4.75|3.55|0
1682679000000|2023-04-28 10:50:00|4.77|3.57|4.9|3.7|4.97|3.77|4.75|3.55|0
1682679300000|2023-04-28 10:55:00|4.89|3.69|4.91|3.71|4.92|3.72|4.88|3.68|0
1682679600000|2023-04-28 11:00:00|4.9|3.7|4.91|3.71|4.91|3.71|4.87|3.67|0
1682679900000|2023-04-28 11:05:00|4.9|3.7|4.9|3.7|4.92|3.72|4.89|3.69|0
1682680200000|2023-04-28 11:10:00|4.89|3.69|4.88|3.68|4.9|3.7|4.87|3.67|0
1682680500000|2023-04-28 11:15:00|4.89|3.69|4.88|3.68|4.9|3.7|4.88|3.68|0
1682680800000|2023-04-28 11:20:00|4.89|3.69|4.85|3.65|4.89|3.69|4.85|3.65|0
1682681100000|2023-04-28 11:25:00|4.84|3.64|4.79|3.59|4.84|3.64|4.79|3.59|0
1682681400000|2023-04-28 11:30:00|4.81|3.61|4.81|3.61|4.81|3.61|4.78|3.58|0
1682681700000|2023-04-28 11:35:00|4.8|3.6|4.81|3.61|4.83|3.63|4.8|3.6|0
1682682000000|2023-04-28 11:40:00|4.8|3.6|4.81|3.61|4.82|3.62|4.8|3.6|0
1682682300000|2023-04-28 11:45:00|4.8|3.6|4.8|3.6|4.81|3.61|4.79|3.59|0
1682682600000|2023-04-28 11:50:00|4.79|3.59|4.86|3.66|4.86|3.66|4.78|3.58|0
1682682900000|2023-04-28 11:55:00|4.87|3.67|4.88|3.68|4.89|3.69|4.85|3.65|0
1682683200000|2023-04-28 12:00:00|4.89|3.69|4.9|3.7|4.93|3.73|4.86|3.66|0
1682683500000|2023-04-28 12:05:00|4.89|3.69|4.88|3.68|4.91|3.71|4.86|3.66|0
1682683800000|2023-04-28 12:10:00|4.87|3.67|4.83|3.63|4.88|3.68|4.83|3.63|0
1682684100000|2023-04-28 12:15:00|4.82|3.62|4.83|3.63|4.87|3.67|4.82|3.62|0
1682684400000|2023-04-28 12:20:00|4.84|3.64|4.83|3.63|4.84|3.64|4.81|3.61|0
1682684700000|2023-04-28 12:25:00|4.82|3.62|4.81|3.61|4.83|3.63|4.8|3.6|0
1682685000000|2023-04-28 12:30:00|4.82|3.62|4.84|3.64|4.92|3.72|4.73|3.53|0
1682685300000|2023-04-28 12:35:00|4.81|3.61|4.84|3.64|4.84|3.64|4.77|3.57|0
1682685600000|2023-04-28 12:40:00|4.82|3.62|4.77|3.57|4.86|3.66|4.76|3.56|0
1682685900000|2023-04-28 12:45:00|4.76|3.56|4.81|3.61|4.82|3.62|4.75|3.55|0
1682686200000|2023-04-28 12:50:00|4.82|3.62|4.7|3.5|4.83|3.63|4.7|3.5|0
1682686500000|2023-04-28 12:55:00|4.71|3.51|4.76|3.56|4.76|3.56|4.7|3.5|0
1682686800000|2023-04-28 13:00:00|4.77|3.57|4.7|3.5|4.77|3.57|4.68|3.48|0
1682687100000|2023-04-28 13:05:00|4.71|3.51|4.71|3.51|4.76|3.56|4.7|3.5|0
1682687400000|2023-04-28 13:10:00|4.72|3.52|4.59|3.39|4.74|3.54|4.42|3.22|0
1682687700000|2023-04-28 13:15:00|4.58|3.38|4.56|3.36|4.6|3.4|4.55|3.35|0
1682688000000|2023-04-28 13:20:00|4.55|3.35|4.57|3.37|4.6|3.4|4.55|3.35|0
1682688300000|2023-04-28 13:25:00|4.58|3.38|4.6|3.4|4.62|3.42|4.55|3.35|0
1682688600000|2023-04-28 13:30:00|4.58|3.38|4.52|3.32|4.7|3.5|4.46|3.26|0
1682688900000|2023-04-28 13:35:00|4.51|3.31|4.45|3.25|4.52|3.32|4.45|3.25|0
1682689200000|2023-04-28 13:40:00|4.44|3.24|4.48|3.28|4.53|3.33|4.44|3.24|0
1682689500000|2023-04-28 13:45:00|4.49|3.29|4.41|3.21|4.49|3.29|4.37|3.17|0
1682689800000|2023-04-28 13:50:00|4.42|3.22|4.49|3.29|4.53|3.33|4.39|3.19|0
1682690100000|2023-04-28 13:55:00|4.48|3.28|4.51|3.31|4.52|3.32|4.47|3.27|0
1682690400000|2023-04-28 14:00:00|4.53|3.33|4.42|3.22|4.55|3.35|4.42|3.22|0
1682690700000|2023-04-28 14:05:00|4.43|3.23|4.24|3.04|4.43|3.23|4.22|3.02|0
1682691000000|2023-04-28 14:10:00|4.25|3.05|4.21|3.01|4.26|3.06|4.17|2.97|0
1682691300000|2023-04-28 14:15:00|4.2|3|4.15|2.95|4.21|3.01|4.15|2.95|0
1682691600000|2023-04-28 14:20:00|4.14|2.94|4.28|3.08|4.5|3.3|4.12|2.92|0
1682691900000|2023-04-28 14:25:00|4.27|3.07|4.26|3.06|4.29|3.09|4.24|3.04|0
1682692200000|2023-04-28 14:30:00|4.25|3.05|4.29|3.09|4.35|3.15|4.24|3.04|0
1682692500000|2023-04-28 14:35:00|4.31|3.11|4.4|3.2|4.51|3.31|4.29|3.09|0
1682692800000|2023-04-28 14:40:00|4.41|3.21|4.39|3.19|4.47|3.27|4.36|3.16|0
1682693100000|2023-04-28 14:45:00|4.38|3.18|4.27|3.07|4.42|3.22|4.26|3.06|0
1682693400000|2023-04-28 14:50:00|4.26|3.06|4.27|3.07|4.31|3.11|4.24|3.04|0
1682693700000|2023-04-28 14:55:00|4.26|3.06|4.54|3.34|4.59|3.39|4.26|3.06|0
1682694000000|2023-04-28 15:00:00|4.53|3.33|4.49|3.29|4.7|3.5|4.37|3.17|0
1682694300000|2023-04-28 15:05:00|4.48|3.28|4.31|3.11|4.48|3.28|4.3|3.1|0
1682694600000|2023-04-28 15:10:00|4.32|3.12|4.52|3.32|4.53|3.33|4.28|3.08|0
1682694900000|2023-04-28 15:15:00|4.53|3.33|4.25|3.05|4.53|3.33|4.24|3.04|0
1682695200000|2023-04-28 15:20:00|4.24|3.04|4.27|3.07|4.29|3.09|4.24|3.04|0
1682695500000|2023-04-28 15:25:00|4.26|3.06|4.25|3.05|4.28|3.08|4.23|3.03|0
1682695800000|2023-04-28 15:30:00|4.24|3.04|4.18|2.98|4.24|3.04|4.15|2.95|0
1682696100000|2023-04-28 15:35:00|4.17|2.97|4.21|3.01|4.22|3.02|4.16|2.96|0
1682696400000|2023-04-28 15:40:00|4.22|3.02|4.18|2.98|4.24|3.04|4.16|2.96|0
1682696700000|2023-04-28 15:45:00|4.17|2.97|4.1|2.9|4.18|2.98|4.09|2.89|0
1682697000000|2023-04-28 15:50:00|4.09|2.89|4.04|2.84|4.11|2.91|4.02|2.82|0
1682697300000|2023-04-28 15:55:00|4.05|2.85|3.99|2.79|4.06|2.86|3.97|2.77|0
1682697600000|2023-04-28 16:00:00|3.98|2.78|4.01|2.81|4.03|2.83|3.97|2.77|0
1682697900000|2023-04-28 16:05:00|4|2.8|3.97|2.77|4|2.8|3.93|2.73|0
1682698200000|2023-04-28 16:10:00|3.96|2.76|3.95|2.75|3.96|2.76|3.94|2.74|0
1682698500000|2023-04-28 16:15:00|3.96|2.76|4.02|2.82|4.02|2.82|3.95|2.75|0
1682698800000|2023-04-28 16:20:00|4.01|2.81|3.99|2.79|4.06|2.86|3.97|2.77|0
1682699100000|2023-04-28 16:25:00|4|2.8|3.95|2.75|4.03|2.83|3.95|2.75|0
1682699400000|2023-04-28 16:30:00|3.94|2.74|3.97|2.77|3.97|2.77|3.91|2.71|0
1682699700000|2023-04-28 16:35:00|3.96|2.76|4|2.8|4|2.8|3.96|2.76|0
1682700000000|2023-04-28 16:40:00|4.01|2.81|3.94|2.74|4.02|2.82|3.93|2.73|0
1682700300000|2023-04-28 16:45:00|3.93|2.73|4.22|3.02|4.27|3.07|3.93|2.73|0
1682700600000|2023-04-28 16:50:00|4.23|3.03|4.2|3|4.23|3.03|4.19|2.99|0
1682700900000|2023-04-28 16:55:00|4.19|2.99|4.15|2.95|4.2|3|4.13|2.93|0
1682701200000|2023-04-28 17:00:00|4.16|2.96|4.18|2.98|4.24|3.04|4.16|2.96|0
1682701500000|2023-04-28 17:05:00|4.19|2.99|4.18|2.98|4.19|2.99|4.14|2.94|0
1682701800000|2023-04-28 17:10:00|4.19|2.99|4.14|2.94|4.19|2.99|4.13|2.93|0
1682702100000|2023-04-28 17:15:00|4.15|2.95|4.17|2.97|4.18|2.98|4.13|2.93|0
1682702400000|2023-04-28 17:20:00|4.18|2.98|4.16|2.96|4.18|2.98|4.16|2.96|0
1682702700000|2023-04-28 17:25:00|4.15|2.95|4.14|2.94|4.18|2.98|4.14|2.94|0
1682703000000|2023-04-28 17:30:00|4.15|2.95|4.16|2.96|4.17|2.97|4.13|2.93|0
1682703300000|2023-04-28 17:35:00|4.17|2.97|4.19|2.99|4.26|3.06|4.16|2.96|0
1682703600000|2023-04-28 17:40:00|4.18|2.98|4.2|3|4.21|3.01|4.17|2.97|0
1682703900000|2023-04-28 17:45:00|4.21|3.01|4.22|3.02|4.23|3.03|4.18|2.98|0
1682704200000|2023-04-28 17:50:00|4.23|3.03|4.11|2.91|4.27|3.07|4.11|2.91|0
1682704500000|2023-04-28 17:55:00|4.12|2.92|4.09|2.89|4.16|2.96|4.09|2.89|0
1682704800000|2023-04-28 18:00:00|4.1|2.9|4.01|2.81|4.1|2.9|4|2.8|0
1682705100000|2023-04-28 18:05:00|4|2.8|4.03|2.83|4.04|2.84|4|2.8|0
1682705400000|2023-04-28 18:10:00|4.04|2.84|4.12|2.92|4.14|2.94|4.04|2.84|0
1682705700000|2023-04-28 18:15:00|4.11|2.91|4.06|2.86|4.12|2.92|4.04|2.84|0
1682706000000|2023-04-28 18:20:00|4.05|2.85|4.1|2.9|4.14|2.94|4.05|2.85|0
1682706300000|2023-04-28 18:25:00|4.11|2.91|4.12|2.92|4.15|2.95|4.1|2.9|0
1682706600000|2023-04-28 18:30:00|4.11|2.91|4.13|2.93|4.16|2.96|4.1|2.9|0
1682706900000|2023-04-28 18:35:00|4.14|2.94|4.17|2.97|4.2|3|4.14|2.94|0
1682707200000|2023-04-28 18:40:00|4.18|2.98|4.19|2.99|4.22|3.02|4.15|2.95|0
1682707500000|2023-04-28 18:45:00|4.2|3|4.21|3.01|4.24|3.04|4.16|2.96|0
1682707800000|2023-04-28 18:50:00|4.2|3|4.18|2.98|4.22|3.02|4.15|2.95|0
1682708100000|2023-04-28 18:55:00|4.19|2.99|4.11|2.91|4.19|2.99|4.1|2.9|0
1682708400000|2023-04-28 19:00:00|4.13|2.93|4.08|2.88|4.13|2.93|4.06|2.86|0
1682708700000|2023-04-28 19:05:00|4.07|2.87|4|2.8|4.08|2.88|3.99|2.79|0
1682709000000|2023-04-28 19:10:00|3.99|2.79|3.97|2.77|4.01|2.81|3.96|2.76|0
1682709300000|2023-04-28 19:15:00|3.98|2.78|3.92|2.72|3.99|2.79|3.91|2.71|0
1682709600000|2023-04-28 19:20:00|3.93|2.73|3.99|2.79|4.02|2.82|3.92|2.72|0
1682709900000|2023-04-28 19:25:00|4|2.8|4.02|2.82|4.04|2.84|3.98|2.78|0
1682710200000|2023-04-28 19:30:00|4.01|2.81|4.04|2.84|4.06|2.86|3.99|2.79|0
1682710500000|2023-04-28 19:35:00|4.05|2.85|4.01|2.81|4.06|2.86|4|2.8|0
1682710800000|2023-04-28 19:40:00|4.02|2.82|3.96|2.76|4.02|2.82|3.95|2.75|0
1682711100000|2023-04-28 19:45:00|3.95|2.75|4|2.8|4.02|2.82|3.95|2.75|0
1682711400000|2023-04-28 19:50:00|4.01|2.81|3.95|2.75|4.01|2.81|3.95|2.75|0
1682711700000|2023-04-28 19:55:00|3.94|2.74|3.85|2.65|3.95|2.75|3.85|2.65|0
1682712000000|2023-04-28 20:00:00|3.86|2.66|3.87|2.67|3.99|2.79|3.78|2.58|0
1682712300000|2023-04-28 20:05:00|3.86|2.66|3.85|2.65|3.88|2.68|3.85|2.65|0
1682712600000|2023-04-28 20:10:00|3.86|2.66|3.86|2.66|3.86|2.66|3.83|2.63|0
1682901900000|2023-05-01 00:45:00|3.85|2.25|3.84|2.24|3.86|2.26|3.84|2.24|0
1682902200000|2023-05-01 00:50:00|3.83|2.23|3.85|2.25|3.86|2.26|3.83|2.23|0
1682902500000|2023-05-01 00:55:00|3.84|2.24|3.83|2.23|3.85|2.25|3.83|2.23|0
1682903700000|2023-05-01 01:15:00|3.83|2.23|3.82|2.22|3.84|2.24|3.81|2.21|0
1682904000000|2023-05-01 01:20:00|3.83|2.23|3.84|2.24|3.85|2.25|3.82|2.22|0
1682904300000|2023-05-01 01:25:00|3.83|2.23|3.83|2.23|3.84|2.24|3.83|2.23|0
1682905500000|2023-05-01 01:45:00|3.84|2.24|3.86|2.26|3.86|2.26|3.84|2.24|0
1682905800000|2023-05-01 01:50:00|3.85|2.25|3.86|2.26|3.86|2.26|3.84|2.24|0
1682906100000|2023-05-01 01:55:00|3.85|2.25|3.84|2.24|3.85|2.25|3.83|2.23|0
1682909100000|2023-05-01 02:45:00|3.8|2.2|3.78|2.18|3.8|2.2|3.77|2.17|0
1682909400000|2023-05-01 02:50:00|3.77|2.17|3.78|2.18|3.79|2.19|3.77|2.17|0
1682909700000|2023-05-01 02:55:00|3.77|2.17|3.75|2.15|3.77|2.17|3.74|2.14|0
1682910000000|2023-05-01 03:00:00|3.76|2.16|3.76|2.16|3.76|2.16|3.75|2.15|0
1682910300000|2023-05-01 03:05:00|3.77|2.17|3.76|2.16|3.77|2.17|3.75|2.15|0
1682910600000|2023-05-01 03:10:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1682912400000|2023-05-01 03:40:00|3.56|1.96|3.73|2.13|3.73|2.13|3.56|1.96|0
1682912700000|2023-05-01 03:45:00|3.74|2.14|3.74|2.14|3.75|2.15|3.73|2.13|0
1682913000000|2023-05-01 03:50:00|3.73|2.13|3.73|2.13|3.73|2.13|3.73|2.13|0
1682913300000|2023-05-01 03:55:00|3.74|2.14|3.74|2.14|3.75|2.15|3.74|2.14|0
1682913600000|2023-05-01 04:00:00|3.75|2.15|3.75|2.15|3.75|2.15|3.74|2.14|0
1682913900000|2023-05-01 04:05:00|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1682914200000|2023-05-01 04:10:00|3.74|2.14|3.74|2.14|3.75|2.15|3.74|2.14|0
1682914500000|2023-05-01 04:15:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1682915100000|2023-05-01 04:25:00|3.73|2.13|3.73|2.13|3.74|2.14|3.73|2.13|0
1682915400000|2023-05-01 04:30:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1682915700000|2023-05-01 04:35:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1682916000000|2023-05-01 04:40:00|3.74|2.14|3.73|2.13|3.75|2.15|3.73|2.13|0
1682916300000|2023-05-01 04:45:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1682916600000|2023-05-01 04:50:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1682916900000|2023-05-01 04:55:00|3.73|2.13|3.73|2.13|3.74|2.14|3.73|2.13|0
1682917200000|2023-05-01 05:00:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1682917500000|2023-05-01 05:05:00|3.75|2.15|3.75|2.15|3.76|2.16|3.75|2.15|0
1682917800000|2023-05-01 05:10:00|3.76|2.16|3.74|2.14|3.76|2.16|3.74|2.14|0
1682918100000|2023-05-01 05:15:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1682918400000|2023-05-01 05:20:00|3.73|2.13|3.73|2.13|3.74|2.14|3.73|2.13|0
1682918700000|2023-05-01 05:25:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1682919000000|2023-05-01 05:30:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1682919300000|2023-05-01 05:35:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1682919600000|2023-05-01 05:40:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1682919900000|2023-05-01 05:45:00|3.73|2.13|3.73|2.13|3.74|2.14|3.73|2.13|0
1682920200000|2023-05-01 05:50:00|3.72|2.12|3.7|2.1|3.72|2.12|3.69|2.09|0
1682920500000|2023-05-01 05:55:00|3.71|2.11|3.7|2.1|3.72|2.12|3.7|2.1|0
1682920800000|2023-05-01 06:00:00|3.71|2.11|3.74|2.14|3.76|2.16|3.71|2.11|0
1682921100000|2023-05-01 06:05:00|3.54|2.34|3.53|2.33|3.54|2.34|3.51|2.31|0
1682921400000|2023-05-01 06:10:00|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1682921700000|2023-05-01 06:15:00|3.53|2.33|3.51|2.31|3.53|2.33|3.51|2.31|0
1682922000000|2023-05-01 06:20:00|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1682922300000|2023-05-01 06:25:00|3.51|2.31|3.49|2.29|3.51|2.31|3.49|2.29|0
1682922600000|2023-05-01 06:30:00|3.5|2.3|3.49|2.29|3.51|2.31|3.49|2.29|0
1682922900000|2023-05-01 06:35:00|3.5|2.3|3.5|2.3|3.5|2.3|3.49|2.29|0
1682923200000|2023-05-01 06:40:00|3.49|2.29|3.47|2.27|3.5|2.3|3.46|2.26|0
1682923500000|2023-05-01 06:45:00|3.48|2.28|3.56|2.36|3.58|2.38|3.47|2.27|0
1682923800000|2023-05-01 06:50:00|3.57|2.37|3.57|2.37|3.57|2.37|3.56|2.36|0
1682924100000|2023-05-01 06:55:00|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1682924400000|2023-05-01 07:00:00|3.7|2.5|3.7|2.5|3.72|2.52|3.69|2.49|0
1682924700000|2023-05-01 07:05:00|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1682925000000|2023-05-01 07:10:00|3.69|2.49|3.69|2.49|3.7|2.5|3.69|2.49|0
1682925300000|2023-05-01 07:15:00|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1682925600000|2023-05-01 07:20:00|3.68|2.48|3.7|2.5|3.71|2.51|3.68|2.48|0
1682925900000|2023-05-01 07:25:00|3.71|2.51|3.71|2.51|3.72|2.52|3.69|2.49|0
1682926200000|2023-05-01 07:30:00|3.72|2.52|3.73|2.53|3.74|2.54|3.71|2.51|0
1682926500000|2023-05-01 07:35:00|3.74|2.54|3.74|2.54|3.76|2.56|3.74|2.54|0
1682926800000|2023-05-01 07:40:00|3.75|2.55|3.74|2.54|3.75|2.55|3.74|2.54|0
1682927100000|2023-05-01 07:45:00|3.75|2.55|3.75|2.55|3.76|2.56|3.74|2.54|0
1682927400000|2023-05-01 07:50:00|3.76|2.56|3.75|2.55|3.76|2.56|3.74|2.54|0
1682927700000|2023-05-01 07:55:00|3.74|2.54|3.74|2.54|3.75|2.55|3.73|2.53|0
1682928000000|2023-05-01 08:00:00|3.75|2.55|3.75|2.55|3.76|2.56|3.74|2.54|0
1682928300000|2023-05-01 08:05:00|3.76|2.56|3.78|2.58|3.78|2.58|3.76|2.56|0
1682928600000|2023-05-01 08:10:00|3.77|2.57|3.8|2.6|3.8|2.6|3.77|2.57|0
1682928900000|2023-05-01 08:15:00|3.81|2.61|3.81|2.61|3.82|2.62|3.8|2.6|0
1682929200000|2023-05-01 08:20:00|3.82|2.62|3.79|2.59|3.82|2.62|3.79|2.59|0
1682929500000|2023-05-01 08:25:00|3.8|2.6|3.8|2.6|3.8|2.6|3.79|2.59|0
1682929800000|2023-05-01 08:30:00|3.81|2.61|3.82|2.62|3.83|2.63|3.81|2.61|0
1682930100000|2023-05-01 08:35:00|3.81|2.61|3.81|2.61|3.82|2.62|3.81|2.61|0
1682930400000|2023-05-01 08:40:00|3.82|2.62|3.8|2.6|3.82|2.62|3.8|2.6|0
1682930700000|2023-05-01 08:45:00|3.81|2.61|3.79|2.59|3.81|2.61|3.79|2.59|0
1682931000000|2023-05-01 08:50:00|3.8|2.6|3.79|2.59|3.81|2.61|3.79|2.59|0
1682931300000|2023-05-01 08:55:00|3.8|2.6|3.8|2.6|3.81|2.61|3.8|2.6|0
1682931600000|2023-05-01 09:00:00|3.81|2.61|3.8|2.6|3.81|2.61|3.79|2.59|0
1682931900000|2023-05-01 09:05:00|3.79|2.59|3.79|2.59|3.8|2.6|3.79|2.59|0
1682932200000|2023-05-01 09:10:00|3.78|2.58|3.76|2.56|3.79|2.59|3.76|2.56|0
1682932500000|2023-05-01 09:15:00|3.75|2.55|3.74|2.54|3.76|2.56|3.74|2.54|0
1682932800000|2023-05-01 09:20:00|3.73|2.53|3.74|2.54|3.74|2.54|3.72|2.52|0
1682933100000|2023-05-01 09:25:00|3.73|2.53|3.74|2.54|3.75|2.55|3.73|2.53|0
1682933400000|2023-05-01 09:30:00|3.73|2.53|3.73|2.53|3.74|2.54|3.73|2.53|0
1682933700000|2023-05-01 09:35:00|3.74|2.54|3.75|2.55|3.75|2.55|3.74|2.54|0
1682934000000|2023-05-01 09:40:00|3.76|2.56|3.77|2.57|3.77|2.57|3.76|2.56|0
1682934300000|2023-05-01 09:45:00|3.76|2.56|3.76|2.56|3.77|2.57|3.75|2.55|0
1682934600000|2023-05-01 09:50:00|3.75|2.55|3.75|2.55|3.76|2.56|3.75|2.55|0
1682934900000|2023-05-01 09:55:00|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1682935200000|2023-05-01 10:00:00|3.76|2.56|3.76|2.56|3.76|2.56|3.75|2.55|0
1682935500000|2023-05-01 10:05:00|3.75|2.55|3.74|2.54|3.75|2.55|3.74|2.54|0
1682935800000|2023-05-01 10:10:00|3.73|2.53|3.74|2.54|3.74|2.54|3.73|2.53|0
1682936100000|2023-05-01 10:15:00|3.75|2.55|3.76|2.56|3.76|2.56|3.75|2.55|0
1682936400000|2023-05-01 10:20:00|3.77|2.57|3.78|2.58|3.78|2.58|3.77|2.57|0
1682936700000|2023-05-01 10:25:00|3.77|2.57|3.77|2.57|3.77|2.57|3.76|2.56|0
1682937000000|2023-05-01 10:30:00|3.78|2.58|3.78|2.58|3.79|2.59|3.78|2.58|0
1682937300000|2023-05-01 10:35:00|3.77|2.57|3.78|2.58|3.78|2.58|3.77|2.57|0
1682937600000|2023-05-01 10:40:00|3.79|2.59|3.78|2.58|3.8|2.6|3.61|2.41|0
1682937900000|2023-05-01 10:45:00|3.77|2.57|3.75|2.55|3.77|2.57|3.75|2.55|0
1682938200000|2023-05-01 10:50:00|3.76|2.56|3.76|2.56|3.77|2.57|3.75|2.55|0
1682938500000|2023-05-01 10:55:00|3.75|2.55|3.75|2.55|3.76|2.56|3.75|2.55|0
1682938800000|2023-05-01 11:00:00|3.76|2.56|3.76|2.56|3.76|2.56|3.74|2.54|0
1682939100000|2023-05-01 11:05:00|3.75|2.55|3.75|2.55|3.76|2.56|3.74|2.54|0
1682939400000|2023-05-01 11:10:00|3.76|2.56|3.78|2.58|3.78|2.58|3.75|2.55|0
1682939700000|2023-05-01 11:15:00|3.79|2.59|3.77|2.57|3.79|2.59|3.76|2.56|0
1682940000000|2023-05-01 11:20:00|3.76|2.56|3.75|2.55|3.77|2.57|3.75|2.55|0
1682940300000|2023-05-01 11:25:00|3.76|2.56|3.77|2.57|3.77|2.57|3.75|2.55|0
1682940600000|2023-05-01 11:30:00|3.78|2.58|3.77|2.57|3.78|2.58|3.76|2.56|0
1682940900000|2023-05-01 11:35:00|3.76|2.56|3.76|2.56|3.76|2.56|3.76|2.56|0
1682941200000|2023-05-01 11:40:00|3.77|2.57|3.78|2.58|3.79|2.59|3.76|2.56|0
1682941500000|2023-05-01 11:45:00|3.79|2.59|3.81|2.61|3.82|2.62|3.79|2.59|0
1682941800000|2023-05-01 11:50:00|3.82|2.62|3.81|2.61|3.82|2.62|3.8|2.6|0
1682942100000|2023-05-01 11:55:00|3.8|2.6|3.81|2.61|3.82|2.62|3.8|2.6|0
1682942400000|2023-05-01 12:00:00|3.82|2.62|3.83|2.63|3.84|2.64|3.82|2.62|0
1682942700000|2023-05-01 12:05:00|3.84|2.64|3.81|2.61|3.84|2.64|3.81|2.61|0
1682943000000|2023-05-01 12:10:00|3.8|2.6|3.81|2.61|3.81|2.61|3.78|2.58|0
1682943300000|2023-05-01 12:15:00|3.82|2.62|3.81|2.61|3.83|2.63|3.8|2.6|0
1682943600000|2023-05-01 12:20:00|3.82|2.62|3.8|2.6|3.82|2.62|3.8|2.6|0
1682943900000|2023-05-01 12:25:00|3.79|2.59|3.8|2.6|3.81|2.61|3.79|2.59|0
1682944200000|2023-05-01 12:30:00|3.81|2.61|3.82|2.62|3.84|2.64|3.81|2.61|0
1682944500000|2023-05-01 12:35:00|3.81|2.61|3.76|2.56|3.81|2.61|3.76|2.56|0
1682944800000|2023-05-01 12:40:00|3.77|2.57|3.75|2.55|3.77|2.57|3.75|2.55|0
1682945100000|2023-05-01 12:45:00|3.76|2.56|3.78|2.58|3.78|2.58|3.75|2.55|0
1682945400000|2023-05-01 12:50:00|3.77|2.57|3.75|2.55|3.77|2.57|3.64|2.44|0
1682945700000|2023-05-01 12:55:00|3.74|2.54|3.73|2.53|3.75|2.55|3.72|2.52|0
1682946000000|2023-05-01 13:00:00|3.74|2.54|3.76|2.56|3.76|2.56|3.74|2.54|0
1682946300000|2023-05-01 13:05:00|3.77|2.57|3.77|2.57|3.77|2.57|3.75|2.55|0
1682946600000|2023-05-01 13:10:00|3.78|2.58|3.78|2.58|3.8|2.6|3.77|2.57|0
1682946900000|2023-05-01 13:15:00|3.79|2.59|3.78|2.58|3.79|2.59|3.77|2.57|0
1682947200000|2023-05-01 13:20:00|3.77|2.57|3.8|2.6|3.81|2.61|3.77|2.57|0
1682947500000|2023-05-01 13:25:00|3.81|2.61|3.78|2.58|3.81|2.61|3.78|2.58|0
1682947800000|2023-05-01 13:30:00|3.77|2.57|3.71|2.51|3.77|2.57|3.7|2.5|0
1682948100000|2023-05-01 13:35:00|3.69|2.49|3.54|2.34|3.73|2.53|3.52|2.32|0
1682948400000|2023-05-01 13:40:00|3.52|2.32|3.53|2.33|3.55|2.35|3.52|2.32|0
1682948700000|2023-05-01 13:45:00|3.52|2.32|3.46|2.26|3.53|2.33|3.45|2.25|0
1682949000000|2023-05-01 13:50:00|3.45|2.25|3.48|2.28|3.49|2.29|3.44|2.24|0
1682949300000|2023-05-01 13:55:00|3.49|2.29|3.49|2.29|3.51|2.31|3.48|2.28|0
1682949600000|2023-05-01 14:00:00|3.55|2.35|3.54|2.34|3.58|2.38|3.52|2.32|0
1682949900000|2023-05-01 14:05:00|3.55|2.35|3.5|2.3|3.57|2.37|3.5|2.3|0
1682950200000|2023-05-01 14:10:00|3.48|2.28|3.5|2.3|3.53|2.33|3.47|2.27|0
1682950500000|2023-05-01 14:15:00|3.51|2.31|3.48|2.28|3.52|2.32|3.43|2.23|0
1682950800000|2023-05-01 14:20:00|3.49|2.29|3.54|2.34|3.57|2.37|3.47|2.27|0
1682951100000|2023-05-01 14:25:00|3.53|2.33|3.55|2.35|3.56|2.36|3.52|2.32|0
1682951400000|2023-05-01 14:30:00|3.54|2.34|3.39|2.19|3.57|2.37|3.38|2.18|0
1682951700000|2023-05-01 14:35:00|3.4|2.2|3.37|2.17|3.4|2.2|3.36|2.16|0
1682952000000|2023-05-01 14:40:00|3.36|2.16|3.36|2.16|3.41|2.21|3.35|2.15|0
1682952300000|2023-05-01 14:45:00|3.35|2.15|3.31|2.11|3.44|2.24|3.3|2.1|0
1682952600000|2023-05-01 14:50:00|3.32|2.12|3.33|2.13|3.35|2.15|3.31|2.11|0
1682952900000|2023-05-01 14:55:00|3.32|2.12|3.3|2.1|3.32|2.12|3.29|2.09|0
1682953200000|2023-05-01 15:00:00|3.29|2.09|3.34|2.14|3.36|2.16|3.28|2.08|0
1682953500000|2023-05-01 15:05:00|3.33|2.13|3.34|2.14|3.35|2.15|3.31|2.11|0
1682953800000|2023-05-01 15:10:00|3.35|2.15|3.38|2.18|3.39|2.19|3.33|2.13|0
1682954100000|2023-05-01 15:15:00|3.39|2.19|3.44|2.24|3.49|2.29|3.39|2.19|0
1682954400000|2023-05-01 15:20:00|3.45|2.25|3.48|2.28|3.48|2.28|3.4|2.2|0
1682954700000|2023-05-01 15:25:00|3.49|2.29|3.47|2.27|3.51|2.31|3.45|2.25|0
1682955000000|2023-05-01 15:30:00|3.48|2.28|3.46|2.26|3.48|2.28|3.45|2.25|0
1682955300000|2023-05-01 15:35:00|3.45|2.25|3.44|2.24|3.46|2.26|3.42|2.22|0
1682955600000|2023-05-01 15:40:00|3.45|2.25|3.39|2.19|3.51|2.31|3.36|2.16|0
1682955900000|2023-05-01 15:45:00|3.38|2.18|3.38|2.18|3.4|2.2|3.37|2.17|0
1682956200000|2023-05-01 15:50:00|3.39|2.19|3.38|2.18|3.4|2.2|3.37|2.17|0
1682956500000|2023-05-01 15:55:00|3.39|2.19|3.35|2.15|3.4|2.2|3.35|2.15|0
1682956800000|2023-05-01 16:00:00|3.36|2.16|3.31|2.11|3.36|2.16|3.31|2.11|0
1682957100000|2023-05-01 16:05:00|3.32|2.12|3.31|2.11|3.34|2.14|3.31|2.11|0
1682957400000|2023-05-01 16:10:00|3.3|2.1|3.32|2.12|3.34|2.14|3.3|2.1|0
1682957700000|2023-05-01 16:15:00|3.31|2.11|3.3|2.1|3.32|2.12|3.29|2.09|0
1682958000000|2023-05-01 16:20:00|3.29|2.09|3.29|2.09|3.3|2.1|3.29|2.09|0
1682958300000|2023-05-01 16:25:00|3.3|2.1|3.28|2.08|3.3|2.1|3.27|2.07|0
1682958600000|2023-05-01 16:30:00|3.27|2.07|3.22|2.02|3.27|2.07|3.2|2|0
1682958900000|2023-05-01 16:35:00|3.23|2.03|3.3|2.1|3.42|2.22|3.2|2|0
1682959200000|2023-05-01 16:40:00|3.31|2.11|3.33|2.13|3.33|2.13|3.29|2.09|0
1682959500000|2023-05-01 16:45:00|3.34|2.14|3.58|2.38|3.59|2.39|3.31|2.11|0
1682959800000|2023-05-01 16:50:00|3.59|2.39|3.56|2.36|3.59|2.39|3.56|2.36|0
1682960100000|2023-05-01 16:55:00|3.55|2.35|3.56|2.36|3.57|2.37|3.54|2.34|0
1682960400000|2023-05-01 17:00:00|3.55|2.35|3.57|2.37|3.58|2.38|3.54|2.34|0
1682960700000|2023-05-01 17:05:00|3.56|2.36|3.56|2.36|3.57|2.37|3.54|2.34|0
1682961000000|2023-05-01 17:10:00|3.57|2.37|3.56|2.36|3.57|2.37|3.54|2.34|0
1682961300000|2023-05-01 17:15:00|3.55|2.35|3.58|2.38|3.59|2.39|3.53|2.33|0
1682961600000|2023-05-01 17:20:00|3.59|2.39|3.56|2.36|3.59|2.39|3.55|2.35|0
1682961900000|2023-05-01 17:25:00|3.55|2.35|3.61|2.41|3.61|2.41|3.55|2.35|0
1682962200000|2023-05-01 17:30:00|3.62|2.42|3.59|2.39|3.63|2.43|3.59|2.39|0
1682962500000|2023-05-01 17:35:00|3.6|2.4|3.61|2.41|3.64|2.44|3.59|2.39|0
1682962800000|2023-05-01 17:40:00|3.6|2.4|3.6|2.4|3.61|2.41|3.55|2.35|0
1682963100000|2023-05-01 17:45:00|3.59|2.39|3.58|2.38|3.61|2.41|3.56|2.36|0
1682963400000|2023-05-01 17:50:00|3.57|2.37|3.59|2.39|3.6|2.4|3.57|2.37|0
1682963700000|2023-05-01 17:55:00|3.6|2.4|3.57|2.37|3.61|2.41|3.57|2.37|0
1682964000000|2023-05-01 18:00:00|3.56|2.36|3.59|2.39|3.6|2.4|3.56|2.36|0
1682964300000|2023-05-01 18:05:00|3.6|2.4|3.58|2.38|3.62|2.42|3.58|2.38|0
1682964600000|2023-05-01 18:10:00|3.59|2.39|3.62|2.42|3.62|2.42|3.58|2.38|0
1682964900000|2023-05-01 18:15:00|3.63|2.43|3.64|2.44|3.64|2.44|3.62|2.42|0
1682965200000|2023-05-01 18:20:00|3.63|2.43|3.65|2.45|3.65|2.45|3.61|2.41|0
1682965500000|2023-05-01 18:25:00|3.64|2.44|3.64|2.44|3.66|2.46|3.63|2.43|0
1682965800000|2023-05-01 18:30:00|3.65|2.45|3.79|2.59|3.79|2.59|3.64|2.44|0
1682966100000|2023-05-01 18:35:00|3.8|2.6|3.71|2.51|3.83|2.63|3.54|2.34|0
1682966400000|2023-05-01 18:40:00|3.72|2.52|3.68|2.48|3.75|2.55|3.67|2.47|0
1682966700000|2023-05-01 18:45:00|3.69|2.49|3.69|2.49|3.72|2.52|3.67|2.47|0
1682967000000|2023-05-01 18:50:00|3.68|2.48|3.68|2.48|3.72|2.52|3.67|2.47|0
1682967300000|2023-05-01 18:55:00|3.69|2.49|3.65|2.45|3.69|2.49|3.64|2.44|0
1682967600000|2023-05-01 19:00:00|3.64|2.44|3.68|2.48|3.7|2.5|3.63|2.43|0
1682967900000|2023-05-01 19:05:00|3.67|2.47|3.67|2.47|3.68|2.48|3.66|2.46|0
1682968200000|2023-05-01 19:10:00|3.66|2.46|3.68|2.48|3.69|2.49|3.65|2.45|0
1682968500000|2023-05-01 19:15:00|3.69|2.49|3.7|2.5|3.72|2.52|3.68|2.48|0
1682968800000|2023-05-01 19:20:00|3.71|2.51|3.68|2.48|3.71|2.51|3.66|2.46|0
1682969100000|2023-05-01 19:25:00|3.69|2.49|3.7|2.5|3.7|2.5|3.68|2.48|0
1682969400000|2023-05-01 19:30:00|3.68|2.48|3.7|2.5|3.72|2.52|3.67|2.47|0
1682969700000|2023-05-01 19:35:00|3.71|2.51|3.77|2.57|3.78|2.58|3.7|2.5|0
1682970000000|2023-05-01 19:40:00|3.78|2.58|3.73|2.53|3.78|2.58|3.71|2.51|0
1682970300000|2023-05-01 19:45:00|3.72|2.52|3.68|2.48|3.72|2.52|3.66|2.46|0
1682970600000|2023-05-01 19:50:00|3.67|2.47|3.69|2.49|3.72|2.52|3.66|2.46|0
1682970900000|2023-05-01 19:55:00|3.7|2.5|3.73|2.53|3.73|2.53|3.66|2.46|0
1682971200000|2023-05-01 20:00:00|3.74|2.54|3.69|2.49|3.74|2.54|3.68|2.48|0
1682971500000|2023-05-01 20:05:00|3.7|2.5|3.73|2.53|3.74|2.54|3.7|2.5|0
1682971800000|2023-05-01 20:10:00|3.74|2.54|3.72|2.52|3.74|2.54|3.72|2.52|0
1682972100000|2023-05-01 20:15:00|3.92|2.32|3.92|2.32|3.93|2.33|3.91|2.31|0
1682972400000|2023-05-01 20:20:00|3.93|2.33|3.95|2.35|3.95|2.35|3.91|2.31|0
1682972700000|2023-05-01 20:25:00|3.94|2.34|3.94|2.34|3.95|2.35|3.92|2.32|0
1682973000000|2023-05-01 20:30:00|3.95|2.35|3.95|2.35|3.95|2.35|3.94|2.34|0
1682973300000|2023-05-01 20:35:00|3.96|2.36|3.99|2.39|3.99|2.39|3.95|2.35|0
1682973600000|2023-05-01 20:40:00|3.98|2.38|3.99|2.39|3.99|2.39|3.97|2.37|0
1682973900000|2023-05-01 20:45:00|4|2.4|4.01|2.41|4.03|2.43|3.99|2.39|0
1682974200000|2023-05-01 20:50:00|4.02|2.42|4.02|2.42|4.02|2.42|4.01|2.41|0
1682974500000|2023-05-01 20:55:00|4.03|2.43|4.02|2.42|4.03|2.43|4.02|2.42|0
1682974800000|2023-05-01 21:00:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1682975100000|2023-05-01 21:05:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1682975400000|2023-05-01 21:10:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1682976000000|2023-05-01 21:20:00|4.07|2.47|4.07|2.47|4.07|2.47|4.07|2.47|0
1682976300000|2023-05-01 21:25:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1682976600000|2023-05-01 21:30:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1682976900000|2023-05-01 21:35:00|4.06|2.46|4.06|2.46|4.06|2.46|4.06|2.46|0
1682977200000|2023-05-01 21:40:00|4.07|2.47|4.06|2.46|4.07|2.47|4.06|2.46|0
1682977800000|2023-05-01 21:50:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1682978400000|2023-05-01 22:00:00|4.1|2.5|4.08|2.48|4.11|2.51|4.08|2.48|0
1682978700000|2023-05-01 22:05:00|4.07|2.47|4.08|2.48|4.09|2.49|4.07|2.47|0
1682979000000|2023-05-01 22:10:00|4.07|2.47|4.09|2.49|4.09|2.49|4.07|2.47|0
1682979300000|2023-05-01 22:15:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1682979900000|2023-05-01 22:25:00|4.07|2.47|4.06|2.46|4.07|2.47|4.06|2.46|0
1682980200000|2023-05-01 22:30:00|4.05|2.45|4.05|2.45|4.05|2.45|4.04|2.44|0
1682980500000|2023-05-01 22:35:00|4.04|2.44|4.05|2.45|4.05|2.45|4.04|2.44|0
1682980800000|2023-05-01 22:40:00|4.06|2.46|4.06|2.46|4.06|2.46|4.06|2.46|0
1682981100000|2023-05-01 22:45:00|4.05|2.45|4.07|2.47|4.07|2.47|4.05|2.45|0
1682981400000|2023-05-01 22:50:00|4.08|2.48|4.06|2.46|4.08|2.48|4.06|2.46|0
1682982000000|2023-05-01 23:00:00|4.05|2.45|4.04|2.44|4.05|2.45|4.04|2.44|0
1682982600000|2023-05-01 23:10:00|4.03|2.43|4.04|2.44|4.05|2.45|4.03|2.43|0
1682982900000|2023-05-01 23:15:00|4.05|2.45|4.05|2.45|4.05|2.45|4.04|2.44|0
1682983200000|2023-05-01 23:20:00|4.04|2.44|4.06|2.46|4.06|2.46|4.04|2.44|0
1682983500000|2023-05-01 23:25:00|4.05|2.45|4.06|2.46|4.06|2.46|4.05|2.45|0
1682983800000|2023-05-01 23:30:00|4.07|2.47|4.06|2.46|4.07|2.47|4.06|2.46|0
1682984100000|2023-05-01 23:35:00|4.07|2.47|4.05|2.45|4.07|2.47|4.05|2.45|0
1682984700000|2023-05-01 23:45:00|4.06|2.46|4.06|2.46|4.06|2.46|4.06|2.46|0
1682985000000|2023-05-01 23:50:00|4.05|2.45|4.05|2.45|4.06|2.46|4.04|2.44|0
1682985300000|2023-05-01 23:55:00|4.04|2.44|4.06|2.46|4.06|2.46|4.04|2.44|0
1682985600000|2023-05-02 00:00:00|4.07|2.47|4.04|2.44|4.07|2.47|4.04|2.44|0
1682985900000|2023-05-02 00:05:00|4.03|2.43|4.02|2.42|4.03|2.43|4.02|2.42|0
1682986200000|2023-05-02 00:10:00|4.01|2.41|4.02|2.42|4.02|2.42|4.01|2.41|0
1682986500000|2023-05-02 00:15:00|4.03|2.43|4.04|2.44|4.05|2.45|4.02|2.42|0
1682986800000|2023-05-02 00:20:00|4.05|2.45|4.08|2.48|4.1|2.5|4.05|2.45|0
1682987100000|2023-05-02 00:25:00|4.07|2.47|4.09|2.49|4.09|2.49|4.07|2.47|0
1682987400000|2023-05-02 00:30:00|4.1|2.5|4.08|2.48|4.1|2.5|4.08|2.48|0
1682987700000|2023-05-02 00:35:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1682988000000|2023-05-02 00:40:00|4.07|2.47|4.07|2.47|4.08|2.48|4.07|2.47|0
1682988300000|2023-05-02 00:45:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1682988600000|2023-05-02 00:50:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1682988900000|2023-05-02 00:55:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1682989200000|2023-05-02 01:00:00|4.07|2.47|4.07|2.47|4.08|2.48|4.07|2.47|0
1682989500000|2023-05-02 01:05:00|4.06|2.46|4.06|2.46|4.06|2.46|4.05|2.45|0
1682989800000|2023-05-02 01:10:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1682990100000|2023-05-02 01:15:00|4.04|2.44|4.03|2.43|4.05|2.45|4.02|2.42|0
1682990400000|2023-05-02 01:20:00|4.02|2.42|4.02|2.42|4.03|2.43|4|2.4|0
1682990700000|2023-05-02 01:25:00|4.01|2.41|4.02|2.42|4.02|2.42|4.01|2.41|0
1682991000000|2023-05-02 01:30:00|4.03|2.43|4.01|2.41|4.03|2.43|4|2.4|0
1682991300000|2023-05-02 01:35:00|4|2.4|3.97|2.37|4.01|2.41|3.96|2.36|0
1682991600000|2023-05-02 01:40:00|3.98|2.38|4|2.4|4|2.4|3.97|2.37|0
1682991900000|2023-05-02 01:45:00|3.99|2.39|4.02|2.42|4.02|2.42|3.99|2.39|0
1682992200000|2023-05-02 01:50:00|4.03|2.43|4.02|2.42|4.04|2.44|4.01|2.41|0
1682992500000|2023-05-02 01:55:00|4.01|2.41|4.01|2.41|4.02|2.42|4|2.4|0
1682992800000|2023-05-02 02:00:00|4|2.4|4|2.4|4.01|2.41|3.99|2.39|0
1682993100000|2023-05-02 02:05:00|4.01|2.41|4.03|2.43|4.04|2.44|4|2.4|0
1682993400000|2023-05-02 02:10:00|4.02|2.42|4.01|2.41|4.03|2.43|4.01|2.41|0
1682993700000|2023-05-02 02:15:00|4.02|2.42|4.01|2.41|4.02|2.42|4|2.4|0
1682994000000|2023-05-02 02:20:00|4.02|2.42|4|2.4|4.02|2.42|4|2.4|0
1682994300000|2023-05-02 02:25:00|3.99|2.39|4.01|2.41|4.01|2.41|3.99|2.39|0
1682994600000|2023-05-02 02:30:00|4|2.4|4|2.4|4.01|2.41|3.99|2.39|0
1682994900000|2023-05-02 02:35:00|3.99|2.39|3.99|2.39|4|2.4|3.99|2.39|0
1682995200000|2023-05-02 02:40:00|4|2.4|4|2.4|4|2.4|3.99|2.39|0
1682995500000|2023-05-02 02:45:00|3.99|2.39|3.99|2.39|4|2.4|3.99|2.39|0
1682995800000|2023-05-02 02:50:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1682996400000|2023-05-02 03:00:00|3.97|2.37|3.97|2.37|3.98|2.38|3.97|2.37|0
1682996700000|2023-05-02 03:05:00|3.98|2.38|3.96|2.36|3.98|2.38|3.95|2.35|0
1682997000000|2023-05-02 03:10:00|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1682997600000|2023-05-02 03:20:00|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1682997900000|2023-05-02 03:25:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1682998200000|2023-05-02 03:30:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1682998500000|2023-05-02 03:35:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1682998800000|2023-05-02 03:40:00|3.95|2.35|3.95|2.35|3.95|2.35|3.94|2.34|0
1682999100000|2023-05-02 03:45:00|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1682999400000|2023-05-02 03:50:00|3.94|2.34|3.94|2.34|3.94|2.34|3.93|2.33|0
1682999700000|2023-05-02 03:55:00|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1683000000000|2023-05-02 04:00:00|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1683000300000|2023-05-02 04:05:00|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1683000600000|2023-05-02 04:10:00|3.92|2.32|3.91|2.31|3.92|2.32|3.91|2.31|0
1683000900000|2023-05-02 04:15:00|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1683001200000|2023-05-02 04:20:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1683001500000|2023-05-02 04:25:00|3.93|2.33|3.93|2.33|3.94|2.34|3.93|2.33|0
1683001800000|2023-05-02 04:30:00|3.94|2.34|3.93|2.33|3.95|2.35|3.93|2.33|0
1683002100000|2023-05-02 04:35:00|3.92|2.32|3.91|2.31|3.93|2.33|3.91|2.31|0
1683002400000|2023-05-02 04:40:00|3.92|2.32|3.92|2.32|3.93|2.33|3.91|2.31|0
1683002700000|2023-05-02 04:45:00|3.93|2.33|3.92|2.32|3.93|2.33|3.91|2.31|0
1683003300000|2023-05-02 04:55:00|3.91|2.31|3.92|2.32|3.92|2.32|3.91|2.31|0
1683003600000|2023-05-02 05:00:00|3.93|2.33|3.92|2.32|3.93|2.33|3.91|2.31|0
1683003900000|2023-05-02 05:05:00|3.91|2.31|3.89|2.29|3.92|2.32|3.89|2.29|0
1683004200000|2023-05-02 05:10:00|3.9|2.3|3.9|2.3|3.91|2.31|3.9|2.3|0
1683004500000|2023-05-02 05:15:00|3.89|2.29|3.9|2.3|3.9|2.3|3.89|2.29|0
1683004800000|2023-05-02 05:20:00|3.89|2.29|3.9|2.3|3.9|2.3|3.89|2.29|0
1683005100000|2023-05-02 05:25:00|3.89|2.29|3.89|2.29|3.9|2.3|3.89|2.29|0
1683005400000|2023-05-02 05:30:00|3.88|2.28|3.88|2.28|3.89|2.29|3.88|2.28|0
1683005700000|2023-05-02 05:35:00|3.87|2.27|3.87|2.27|3.88|2.28|3.87|2.27|0
1683006000000|2023-05-02 05:40:00|3.86|2.26|3.88|2.28|3.88|2.28|3.86|2.26|0
1683006300000|2023-05-02 05:45:00|3.89|2.29|3.89|2.29|3.89|2.29|3.88|2.28|0
1683006600000|2023-05-02 05:50:00|3.88|2.28|3.89|2.29|3.9|2.3|3.88|2.28|0
1683006900000|2023-05-02 05:55:00|3.9|2.3|3.9|2.3|3.9|2.3|3.89|2.29|0
1683007200000|2023-05-02 06:00:00|3.91|2.31|3.89|2.29|3.92|2.32|3.89|2.29|0
1683007500000|2023-05-02 06:05:00|3.7|2.5|3.72|2.52|3.72|2.52|3.7|2.5|0
1683007800000|2023-05-02 06:10:00|3.73|2.53|3.73|2.53|3.74|2.54|3.72|2.52|0
1683008100000|2023-05-02 06:15:00|3.72|2.52|3.72|2.52|3.72|2.52|3.71|2.51|0
1683008400000|2023-05-02 06:20:00|3.71|2.51|3.69|2.49|3.72|2.52|3.69|2.49|0
1683008700000|2023-05-02 06:25:00|3.7|2.5|3.71|2.51|3.71|2.51|3.69|2.49|0
1683009000000|2023-05-02 06:30:00|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1683009300000|2023-05-02 06:35:00|3.68|2.48|3.68|2.48|3.69|2.49|3.68|2.48|0
1683009600000|2023-05-02 06:40:00|3.67|2.47|3.65|2.45|3.68|2.48|3.65|2.45|0
1683009900000|2023-05-02 06:45:00|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1683010200000|2023-05-02 06:50:00|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1683010500000|2023-05-02 06:55:00|3.64|2.44|3.64|2.44|3.65|2.45|3.63|2.43|0
1683010800000|2023-05-02 07:00:00|3.65|2.45|3.62|2.42|3.67|2.47|3.62|2.42|0
1683011100000|2023-05-02 07:05:00|3.61|2.41|3.61|2.41|3.63|2.43|3.58|2.38|0
1683011400000|2023-05-02 07:10:00|3.6|2.4|3.63|2.43|3.64|2.44|3.59|2.39|0
1683011700000|2023-05-02 07:15:00|3.62|2.42|3.66|2.46|3.66|2.46|3.61|2.41|0
1683012000000|2023-05-02 07:20:00|3.65|2.45|3.68|2.48|3.7|2.5|3.65|2.45|0
1683012300000|2023-05-02 07:25:00|3.69|2.49|3.74|2.54|3.75|2.55|3.67|2.47|0
1683012600000|2023-05-02 07:30:00|3.75|2.55|3.76|2.56|3.77|2.57|3.73|2.53|0
1683012900000|2023-05-02 07:35:00|3.75|2.55|3.75|2.55|3.78|2.58|3.74|2.54|0
1683013200000|2023-05-02 07:40:00|3.74|2.54|3.76|2.56|3.76|2.56|3.74|2.54|0
1683013500000|2023-05-02 07:45:00|3.75|2.55|3.76|2.56|3.77|2.57|3.74|2.54|0
1683013800000|2023-05-02 07:50:00|3.77|2.57|3.79|2.59|3.79|2.59|3.75|2.55|0
1683014100000|2023-05-02 07:55:00|3.78|2.58|3.79|2.59|3.79|2.59|3.77|2.57|0
1683014400000|2023-05-02 08:00:00|3.78|2.58|3.83|2.63|3.84|2.64|3.78|2.58|0
1683014700000|2023-05-02 08:05:00|3.84|2.64|3.82|2.62|3.85|2.65|3.69|2.49|0
1683015000000|2023-05-02 08:10:00|3.83|2.63|3.82|2.62|3.83|2.63|3.8|2.6|0
1683015300000|2023-05-02 08:15:00|3.83|2.63|3.81|2.61|3.84|2.64|3.81|2.61|0
1683015600000|2023-05-02 08:20:00|3.82|2.62|3.85|2.65|3.86|2.66|3.81|2.61|0
1683015900000|2023-05-02 08:25:00|3.86|2.66|3.83|2.63|3.86|2.66|3.83|2.63|0
1683016200000|2023-05-02 08:30:00|3.82|2.62|3.83|2.63|3.83|2.63|3.82|2.62|0
1683016500000|2023-05-02 08:35:00|3.84|2.64|3.83|2.63|3.86|2.66|3.83|2.63|0
1683016800000|2023-05-02 08:40:00|3.84|2.64|3.82|2.62|3.84|2.64|3.81|2.61|0
1683017100000|2023-05-02 08:45:00|3.81|2.61|3.81|2.61|3.82|2.62|3.81|2.61|0
1683017400000|2023-05-02 08:50:00|3.82|2.62|3.85|2.65|3.85|2.65|3.82|2.62|0
1683017700000|2023-05-02 08:55:00|3.84|2.64|3.84|2.64|3.85|2.65|3.83|2.63|0
1683018000000|2023-05-02 09:00:00|3.85|2.65|3.82|2.62|3.85|2.65|3.81|2.61|0
1683018300000|2023-05-02 09:05:00|3.83|2.63|3.84|2.64|3.86|2.66|3.83|2.63|0
1683018600000|2023-05-02 09:10:00|3.83|2.63|3.87|2.67|3.87|2.67|3.83|2.63|0
1683018900000|2023-05-02 09:15:00|3.86|2.66|3.83|2.63|3.86|2.66|3.83|2.63|0
1683019200000|2023-05-02 09:20:00|3.82|2.62|3.85|2.65|3.85|2.65|3.82|2.62|0
1683019500000|2023-05-02 09:25:00|3.84|2.64|3.84|2.64|3.85|2.65|3.83|2.63|0
1683019800000|2023-05-02 09:30:00|3.85|2.65|3.85|2.65|3.86|2.66|3.84|2.64|0
1683020100000|2023-05-02 09:35:00|3.84|2.64|3.8|2.6|3.84|2.64|3.8|2.6|0
1683020400000|2023-05-02 09:40:00|3.81|2.61|3.78|2.58|3.81|2.61|3.77|2.57|0
1683020700000|2023-05-02 09:45:00|3.77|2.57|3.79|2.59|3.79|2.59|3.77|2.57|0
1683021000000|2023-05-02 09:50:00|3.78|2.58|3.79|2.59|3.8|2.6|3.78|2.58|0
1683021300000|2023-05-02 09:55:00|3.8|2.6|3.82|2.62|3.82|2.62|3.79|2.59|0
1683021600000|2023-05-02 10:00:00|3.83|2.63|3.87|2.67|3.88|2.68|3.83|2.63|0
1683021900000|2023-05-02 10:05:00|3.88|2.68|3.85|2.65|3.88|2.68|3.85|2.65|0
1683022200000|2023-05-02 10:10:00|3.86|2.66|3.85|2.65|3.89|2.69|3.84|2.64|0
1683022500000|2023-05-02 10:15:00|3.86|2.66|3.85|2.65|3.86|2.66|3.84|2.64|0
1683022800000|2023-05-02 10:20:00|3.86|2.66|3.84|2.64|3.86|2.66|3.84|2.64|0
1683023100000|2023-05-02 10:25:00|3.85|2.65|3.83|2.63|3.85|2.65|3.83|2.63|0
1683023400000|2023-05-02 10:30:00|3.84|2.64|3.85|2.65|3.86|2.66|3.84|2.64|0
1683023700000|2023-05-02 10:35:00|3.84|2.64|3.84|2.64|3.84|2.64|3.83|2.63|0
1683024000000|2023-05-02 10:40:00|3.83|2.63|3.85|2.65|3.85|2.65|3.83|2.63|0
1683024300000|2023-05-02 10:45:00|3.86|2.66|3.81|2.61|3.86|2.66|3.81|2.61|0
1683024900000|2023-05-02 10:55:00|3.82|2.62|3.81|2.61|3.82|2.62|3.81|2.61|0
1683025200000|2023-05-02 11:00:00|3.8|2.6|3.82|2.62|3.82|2.62|3.8|2.6|0
1683025500000|2023-05-02 11:05:00|3.81|2.61|3.79|2.59|3.82|2.62|3.79|2.59|0
1683025800000|2023-05-02 11:10:00|3.8|2.6|3.79|2.59|3.81|2.61|3.79|2.59|0
1683026100000|2023-05-02 11:15:00|3.78|2.58|3.78|2.58|3.79|2.59|3.77|2.57|0
1683026400000|2023-05-02 11:20:00|3.77|2.57|3.78|2.58|3.78|2.58|3.76|2.56|0
1683026700000|2023-05-02 11:25:00|3.79|2.59|3.81|2.61|3.81|2.61|3.79|2.59|0
1683027000000|2023-05-02 11:30:00|3.82|2.62|3.82|2.62|3.82|2.62|3.8|2.6|0
1683027300000|2023-05-02 11:35:00|3.81|2.61|3.82|2.62|3.82|2.62|3.8|2.6|0
1683027600000|2023-05-02 11:40:00|3.81|2.61|3.8|2.6|3.82|2.62|3.8|2.6|0
1683027900000|2023-05-02 11:45:00|3.81|2.61|3.83|2.63|3.83|2.63|3.8|2.6|0
1683028200000|2023-05-02 11:50:00|3.84|2.64|3.83|2.63|3.84|2.64|3.82|2.62|0
1683028500000|2023-05-02 11:55:00|3.82|2.62|3.81|2.61|3.82|2.62|3.8|2.6|0
1683028800000|2023-05-02 12:00:00|3.82|2.62|3.84|2.64|3.85|2.65|3.82|2.62|0
1683029100000|2023-05-02 12:05:00|3.83|2.63|3.83|2.63|3.84|2.64|3.83|2.63|0
1683029400000|2023-05-02 12:10:00|3.84|2.64|3.84|2.64|3.85|2.65|3.83|2.63|0
1683029700000|2023-05-02 12:15:00|3.85|2.65|3.85|2.65|3.86|2.66|3.84|2.64|0
1683030000000|2023-05-02 12:20:00|3.84|2.64|3.86|2.66|3.87|2.67|3.84|2.64|0
1683030300000|2023-05-02 12:25:00|3.87|2.67|3.86|2.66|3.87|2.67|3.85|2.65|0
1683030600000|2023-05-02 12:30:00|3.87|2.67|3.84|2.64|3.89|2.69|3.83|2.63|0
1683030900000|2023-05-02 12:35:00|3.85|2.65|3.84|2.64|3.85|2.65|3.82|2.62|0
1683031200000|2023-05-02 12:40:00|3.85|2.65|3.82|2.62|3.85|2.65|3.81|2.61|0
1683031500000|2023-05-02 12:45:00|3.83|2.63|3.89|2.69|3.89|2.69|3.78|2.58|0
1683031800000|2023-05-02 12:50:00|3.9|2.7|3.88|2.68|3.9|2.7|3.87|2.67|0
1683032100000|2023-05-02 12:55:00|3.87|2.67|3.9|2.7|3.9|2.7|3.85|2.65|0
1683032400000|2023-05-02 13:00:00|3.89|2.69|3.89|2.69|3.9|2.7|3.87|2.67|0
1683032700000|2023-05-02 13:05:00|3.9|2.7|3.92|2.72|3.92|2.72|3.9|2.7|0
1683033000000|2023-05-02 13:10:00|3.91|2.71|3.92|2.72|3.92|2.72|3.91|2.71|0
1683033300000|2023-05-02 13:15:00|3.93|2.73|3.89|2.69|3.93|2.73|3.89|2.69|0
1683033600000|2023-05-02 13:20:00|3.9|2.7|3.9|2.7|3.9|2.7|3.89|2.69|0
1683033900000|2023-05-02 13:25:00|3.91|2.71|3.88|2.68|3.91|2.71|3.88|2.68|0
1683034200000|2023-05-02 13:30:00|3.9|2.7|3.86|2.66|4.01|2.81|3.8|2.6|0
1683034500000|2023-05-02 13:35:00|3.85|2.65|3.89|2.69|3.93|2.73|3.84|2.64|0
1683034800000|2023-05-02 13:40:00|3.88|2.68|3.9|2.7|3.93|2.73|3.87|2.67|0
1683035100000|2023-05-02 13:45:00|3.91|2.71|4.03|2.83|4.04|2.84|3.86|2.66|0
1683035400000|2023-05-02 13:50:00|4.04|2.84|4.05|2.85|4.06|2.86|4.02|2.82|0
1683035700000|2023-05-02 13:55:00|4.04|2.84|4.06|2.86|4.09|2.89|4.04|2.84|0
1683036000000|2023-05-02 14:00:00|4.05|2.85|4.15|2.95|4.16|2.96|4.02|2.82|0
1683036300000|2023-05-02 14:05:00|4.16|2.96|4.26|3.06|4.28|3.08|4.16|2.96|0
1683036600000|2023-05-02 14:10:00|4.25|3.05|4.76|3.56|4.82|3.62|4.24|3.04|0
1683036900000|2023-05-02 14:15:00|4.77|3.57|4.57|3.37|4.78|3.58|4.32|3.12|0
1683037200000|2023-05-02 14:20:00|4.56|3.36|4.91|3.71|4.91|3.71|4.56|3.36|0
1683037500000|2023-05-02 14:25:00|4.9|3.7|4.94|3.74|5.02|3.82|4.66|3.46|0
1683037800000|2023-05-02 14:30:00|4.93|3.73|5.17|3.97|5.17|3.97|4.76|3.56|0
1683038100000|2023-05-02 14:35:00|5.16|3.96|5.39|4.19|5.45|4.25|5.11|3.91|0
1683038400000|2023-05-02 14:40:00|5.38|4.18|5.4|4.2|5.41|4.21|5.31|4.11|0
1683038700000|2023-05-02 14:45:00|5.39|4.19|5.45|4.25|5.53|4.33|5.36|4.16|0
1683039000000|2023-05-02 14:50:00|5.46|4.26|5.53|4.33|5.61|4.41|5.39|4.19|0
1683039300000|2023-05-02 14:55:00|5.52|4.32|5.6|4.4|5.61|4.41|5.5|4.3|0
1683039600000|2023-05-02 15:00:00|5.59|4.39|5.61|4.41|6.07|4.87|5.26|4.06|0
1683039900000|2023-05-02 15:05:00|5.62|4.42|5.62|4.42|5.7|4.5|5.59|4.39|0
1683040200000|2023-05-02 15:10:00|5.59|4.39|5.64|4.44|5.67|4.47|5.56|4.36|0
1683040500000|2023-05-02 15:15:00|5.63|4.43|5.55|4.35|5.64|4.44|5.47|4.27|0
1683040800000|2023-05-02 15:20:00|5.52|4.32|5.56|4.36|5.63|4.43|5.5|4.3|0
1683041100000|2023-05-02 15:25:00|5.55|4.35|5.57|4.37|5.63|4.43|5.54|4.34|0
1683041400000|2023-05-02 15:30:00|5.55|4.35|5.6|4.4|5.72|4.52|5.54|4.34|0
1683041700000|2023-05-02 15:35:00|5.59|4.39|5.52|4.32|5.62|4.42|5.48|4.28|0
1683042000000|2023-05-02 15:40:00|5.5|4.3|5.4|4.2|5.51|4.31|5.38|4.18|0
1683042300000|2023-05-02 15:45:00|5.39|4.19|5.04|3.84|5.4|4.2|5.02|3.82|0
1683042600000|2023-05-02 15:50:00|5.05|3.85|5.16|3.96|5.27|4.07|5.03|3.83|0
1683042900000|2023-05-02 15:55:00|5.14|3.94|5.17|3.97|5.2|4|5.13|3.93|0
1683043200000|2023-05-02 16:00:00|5.14|3.94|5.33|4.13|5.39|4.19|5.14|3.94|0
1683043500000|2023-05-02 16:05:00|5.34|4.14|5.3|4.1|5.38|4.18|5.26|4.06|0
1683043800000|2023-05-02 16:10:00|5.31|4.11|5.25|4.05|5.37|4.17|5.25|4.05|0
1683044100000|2023-05-02 16:15:00|5.26|4.06|5.26|4.06|5.34|4.14|5.24|4.04|0
1683044400000|2023-05-02 16:20:00|5.27|4.07|5.25|4.05|5.34|4.14|5.24|4.04|0
1683044700000|2023-05-02 16:25:00|5.24|4.04|5.02|3.82|5.26|4.06|5.02|3.82|0
1683045000000|2023-05-02 16:30:00|5.04|3.84|5.05|3.85|5.06|3.86|5.01|3.81|0
1683045300000|2023-05-02 16:35:00|5.06|3.86|4.93|3.73|5.07|3.87|4.93|3.73|0
1683045600000|2023-05-02 16:40:00|4.92|3.72|4.92|3.72|4.95|3.75|4.9|3.7|0
1683045900000|2023-05-02 16:45:00|4.91|3.71|4.93|3.73|4.94|3.74|4.89|3.69|0
1683046200000|2023-05-02 16:50:00|4.92|3.72|4.86|3.66|4.92|3.72|4.83|3.63|0
1683046500000|2023-05-02 16:55:00|4.88|3.68|4.85|3.65|4.94|3.74|4.85|3.65|0
1683046800000|2023-05-02 17:00:00|4.86|3.66|4.83|3.63|4.9|3.7|4.81|3.61|0
1683047100000|2023-05-02 17:05:00|4.82|3.62|4.82|3.62|4.83|3.63|4.78|3.58|0
1683047400000|2023-05-02 17:10:00|4.81|3.61|4.83|3.63|4.84|3.64|4.78|3.58|0
1683047700000|2023-05-02 17:15:00|4.82|3.62|4.71|3.51|4.82|3.62|4.69|3.49|0
1683048000000|2023-05-02 17:20:00|4.72|3.52|4.67|3.47|4.73|3.53|4.67|3.47|0
1683048300000|2023-05-02 17:25:00|4.66|3.46|4.61|3.41|4.98|3.78|4.58|3.38|0
1683048600000|2023-05-02 17:30:00|4.6|3.4|4.62|3.42|4.64|3.44|4.57|3.37|0
1683048900000|2023-05-02 17:35:00|4.61|3.41|4.56|3.36|4.61|3.41|4.55|3.35|0
1683049200000|2023-05-02 17:40:00|4.55|3.35|4.55|3.35|4.57|3.37|4.54|3.34|0
1683049500000|2023-05-02 17:45:00|4.54|3.34|4.49|3.29|4.55|3.35|4.48|3.28|0
1683049800000|2023-05-02 17:50:00|4.48|3.28|4.43|3.23|4.49|3.29|4.39|3.19|0
1683050100000|2023-05-02 17:55:00|4.42|3.22|4.48|3.28|4.5|3.3|4.41|3.21|0
1683050400000|2023-05-02 18:00:00|4.47|3.27|4.69|3.49|4.75|3.55|4.47|3.27|0
1683050700000|2023-05-02 18:05:00|4.68|3.48|4.7|3.5|4.71|3.51|4.66|3.46|0
1683051000000|2023-05-02 18:10:00|4.69|3.49|4.83|3.63|4.84|3.64|4.67|3.47|0
1683051300000|2023-05-02 18:15:00|4.82|3.62|4.73|3.53|4.84|3.64|4.72|3.52|0
1683051600000|2023-05-02 18:20:00|4.72|3.52|4.79|3.59|4.8|3.6|4.71|3.51|0
1683051900000|2023-05-02 18:25:00|4.78|3.58|4.75|3.55|4.81|3.61|4.73|3.53|0
1683052200000|2023-05-02 18:30:00|4.74|3.54|4.76|3.56|4.78|3.58|4.72|3.52|0
1683052500000|2023-05-02 18:35:00|4.75|3.55|4.68|3.48|4.75|3.55|4.66|3.46|0
1683052800000|2023-05-02 18:40:00|4.69|3.49|4.69|3.49|4.76|3.56|4.67|3.47|0
1683053100000|2023-05-02 18:45:00|4.68|3.48|4.61|3.41|4.68|3.48|4.59|3.39|0
1683053400000|2023-05-02 18:50:00|4.6|3.4|4.58|3.38|4.62|3.42|4.55|3.35|0
1683053700000|2023-05-02 18:55:00|4.59|3.39|4.56|3.36|4.59|3.39|4.55|3.35|0
1683054000000|2023-05-02 19:00:00|4.57|3.37|4.61|3.41|4.65|3.45|4.53|3.33|0
1683054300000|2023-05-02 19:05:00|4.6|3.4|4.56|3.36|4.63|3.43|4.56|3.36|0
1683054600000|2023-05-02 19:10:00|4.55|3.35|4.48|3.28|4.55|3.35|4.46|3.26|0
1683054900000|2023-05-02 19:15:00|4.47|3.27|4.54|3.34|4.6|3.4|4.45|3.25|0
1683055200000|2023-05-02 19:20:00|4.52|3.32|4.53|3.33|4.56|3.36|4.49|3.29|0
1683055500000|2023-05-02 19:25:00|4.51|3.31|4.42|3.22|4.73|3.53|4.41|3.21|0
1683055800000|2023-05-02 19:30:00|4.43|3.23|4.51|3.31|4.53|3.33|4.43|3.23|0
1683056100000|2023-05-02 19:35:00|4.52|3.32|4.48|3.28|4.55|3.35|4.47|3.27|0
1683056400000|2023-05-02 19:40:00|4.49|3.29|4.5|3.3|4.53|3.33|4.46|3.26|0
1683056700000|2023-05-02 19:45:00|4.51|3.31|4.56|3.36|4.59|3.39|4.51|3.31|0
1683057000000|2023-05-02 19:50:00|4.58|3.38|4.44|3.24|4.58|3.38|4.42|3.22|0
1683057300000|2023-05-02 19:55:00|4.45|3.25|4.54|3.34|4.54|3.34|4.43|3.23|0
1683057600000|2023-05-02 20:00:00|4.51|3.31|4.49|3.29|4.51|3.31|4.47|3.27|0
1683057900000|2023-05-02 20:05:00|4.48|3.28|4.49|3.29|4.49|3.29|4.48|3.28|0
1683058200000|2023-05-02 20:10:00|4.5|3.3|4.51|3.31|4.51|3.31|4.49|3.29|0
1683058500000|2023-05-02 20:15:00|4.71|3.11|4.7|3.1|4.72|3.12|4.7|3.1|0
1683058800000|2023-05-02 20:20:00|4.71|3.11|4.71|3.11|4.72|3.12|4.71|3.11|0
1683059100000|2023-05-02 20:25:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1683059400000|2023-05-02 20:30:00|4.7|3.1|4.73|3.13|4.73|3.13|4.7|3.1|0
1683059700000|2023-05-02 20:35:00|4.72|3.12|4.71|3.11|4.73|3.13|4.7|3.1|0
1683060000000|2023-05-02 20:40:00|4.72|3.12|4.73|3.13|4.74|3.14|4.71|3.11|0
1683060300000|2023-05-02 20:45:00|4.72|3.12|4.74|3.14|4.75|3.15|4.72|3.12|0
1683060600000|2023-05-02 20:50:00|4.81|3.21|4.82|3.22|4.82|3.22|4.8|3.2|0
1683060900000|2023-05-02 20:55:00|4.81|3.21|4.84|3.24|4.84|3.24|4.81|3.21|0
1683061200000|2023-05-02 21:00:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1683061500000|2023-05-02 21:05:00|4.84|3.24|4.84|3.24|4.84|3.24|4.83|3.23|0
1683061800000|2023-05-02 21:10:00|4.83|3.23|4.84|3.24|4.84|3.24|4.83|3.23|0
1683062100000|2023-05-02 21:15:00|4.85|3.25|4.85|3.25|4.85|3.25|4.84|3.24|0
1683062400000|2023-05-02 21:20:00|4.84|3.24|4.85|3.25|4.86|3.26|4.84|3.24|0
1683062700000|2023-05-02 21:25:00|4.84|3.24|4.85|3.25|4.85|3.25|4.84|3.24|0
1683063000000|2023-05-02 21:30:00|4.84|3.24|4.84|3.24|4.85|3.25|4.84|3.24|0
1683063300000|2023-05-02 21:35:00|4.85|3.25|4.84|3.24|4.85|3.25|4.84|3.24|0
1683063900000|2023-05-02 21:45:00|4.85|3.25|4.85|3.25|4.85|3.25|4.85|3.25|0
1683064200000|2023-05-02 21:50:00|4.84|3.24|4.83|3.23|4.84|3.24|4.83|3.23|0
1683064500000|2023-05-02 21:55:00|4.84|3.24|4.84|3.24|4.84|3.24|4.84|3.24|0
1683064800000|2023-05-02 22:00:00|4.85|3.25|4.83|3.23|4.85|3.25|4.82|3.22|0
1683065100000|2023-05-02 22:05:00|4.82|3.22|4.82|3.22|4.84|3.24|4.82|3.22|0
1683065400000|2023-05-02 22:10:00|4.8|3.2|4.8|3.2|4.82|3.22|4.79|3.19|0
1683065700000|2023-05-02 22:15:00|4.81|3.21|4.81|3.21|4.83|3.23|4.8|3.2|0
1683066000000|2023-05-02 22:20:00|4.82|3.22|4.82|3.22|4.83|3.23|4.8|3.2|0
1683066300000|2023-05-02 22:25:00|4.81|3.21|4.8|3.2|4.84|3.24|4.8|3.2|0
1683066600000|2023-05-02 22:30:00|4.79|3.19|4.8|3.2|4.8|3.2|4.78|3.18|0
1683066900000|2023-05-02 22:35:00|4.81|3.21|4.82|3.22|4.82|3.22|4.79|3.19|0
1683067200000|2023-05-02 22:40:00|4.81|3.21|4.82|3.22|4.83|3.23|4.81|3.21|0
1683067500000|2023-05-02 22:45:00|4.81|3.21|4.82|3.22|4.82|3.22|4.81|3.21|0
1683067800000|2023-05-02 22:50:00|4.81|3.21|4.81|3.21|4.82|3.22|4.81|3.21|0
1683068400000|2023-05-02 23:00:00|4.82|3.22|4.81|3.21|4.83|3.23|4.81|3.21|0
1683068700000|2023-05-02 23:05:00|4.8|3.2|4.79|3.19|4.81|3.21|4.78|3.18|0
1683069000000|2023-05-02 23:10:00|4.8|3.2|4.78|3.18|4.8|3.2|4.78|3.18|0
1683069300000|2023-05-02 23:15:00|4.79|3.19|4.77|3.17|4.79|3.19|4.77|3.17|0
1683069600000|2023-05-02 23:20:00|4.76|3.16|4.76|3.16|4.76|3.16|4.76|3.16|0
1683069900000|2023-05-02 23:25:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1683070200000|2023-05-02 23:30:00|4.75|3.15|4.75|3.15|4.76|3.16|4.75|3.15|0
1683070500000|2023-05-02 23:35:00|4.76|3.16|4.76|3.16|4.76|3.16|4.75|3.15|0
1683070800000|2023-05-02 23:40:00|4.75|3.15|4.75|3.15|4.75|3.15|4.74|3.14|0
1683071100000|2023-05-02 23:45:00|4.74|3.14|4.72|3.12|4.75|3.15|4.72|3.12|0
1683071400000|2023-05-02 23:50:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1683071700000|2023-05-02 23:55:00|4.71|3.11|4.71|3.11|4.72|3.12|4.7|3.1|0
1683072000000|2023-05-03 00:00:00|4.7|3.1|4.72|3.12|4.73|3.13|4.7|3.1|0
1683072300000|2023-05-03 00:05:00|4.71|3.11|4.72|3.12|4.72|3.12|4.71|3.11|0
1683072600000|2023-05-03 00:10:00|4.73|3.13|4.73|3.13|4.75|3.15|4.73|3.13|0
1683072900000|2023-05-03 00:15:00|4.74|3.14|4.7|3.1|4.74|3.14|4.7|3.1|0
1683073200000|2023-05-03 00:20:00|4.69|3.09|4.7|3.1|4.72|3.12|4.69|3.09|0
1683073500000|2023-05-03 00:25:00|4.69|3.09|4.69|3.09|4.7|3.1|4.69|3.09|0
1683073800000|2023-05-03 00:30:00|4.68|3.08|4.66|3.06|4.69|3.09|4.66|3.06|0
1683074100000|2023-05-03 00:35:00|4.65|3.05|4.64|3.04|4.66|3.06|4.63|3.03|0
1683074400000|2023-05-03 00:40:00|4.65|3.05|4.62|3.02|4.65|3.05|4.61|3.01|0
1683074700000|2023-05-03 00:45:00|4.63|3.03|4.62|3.02|4.63|3.03|4.61|3.01|0
1683075000000|2023-05-03 00:50:00|4.63|3.03|4.63|3.03|4.64|3.04|4.62|3.02|0
1683075300000|2023-05-03 00:55:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1683075600000|2023-05-03 01:00:00|4.63|3.03|4.64|3.04|4.64|3.04|4.61|3.01|0
1683075900000|2023-05-03 01:05:00|4.65|3.05|4.66|3.06|4.66|3.06|4.64|3.04|0
1683076200000|2023-05-03 01:10:00|4.64|3.04|4.63|3.03|4.65|3.05|4.63|3.03|0
1683076500000|2023-05-03 01:15:00|4.64|3.04|4.65|3.05|4.66|3.06|4.63|3.03|0
1683076800000|2023-05-03 01:20:00|4.66|3.06|4.64|3.04|4.66|3.06|4.64|3.04|0
1683077100000|2023-05-03 01:25:00|4.65|3.05|4.65|3.05|4.65|3.05|4.63|3.03|0
1683077400000|2023-05-03 01:30:00|4.66|3.06|4.66|3.06|4.67|3.07|4.65|3.05|0
1683077700000|2023-05-03 01:35:00|4.65|3.05|4.65|3.05|4.66|3.06|4.63|3.03|0
1683078000000|2023-05-03 01:40:00|4.64|3.04|4.64|3.04|4.64|3.04|4.63|3.03|0
1683078300000|2023-05-03 01:45:00|4.63|3.03|4.66|3.06|4.66|3.06|4.63|3.03|0
1683078600000|2023-05-03 01:50:00|4.67|3.07|4.68|3.08|4.68|3.08|4.66|3.06|0
1683078900000|2023-05-03 01:55:00|4.67|3.07|4.65|3.05|4.68|3.08|4.65|3.05|0
1683079200000|2023-05-03 02:00:00|4.64|3.04|4.61|3.01|4.64|3.04|4.61|3.01|0
1683079500000|2023-05-03 02:05:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1683079800000|2023-05-03 02:10:00|4.61|3.01|4.61|3.01|4.62|3.02|4.6|3|0
1683080100000|2023-05-03 02:15:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1683080400000|2023-05-03 02:20:00|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1683080700000|2023-05-03 02:25:00|4.63|3.03|4.63|3.03|4.63|3.03|4.62|3.02|0
1683081000000|2023-05-03 02:30:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1683081300000|2023-05-03 02:35:00|4.63|3.03|4.61|3.01|4.63|3.03|4.61|3.01|0
1683081600000|2023-05-03 02:40:00|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1683081900000|2023-05-03 02:45:00|4.6|3|4.59|2.99|4.6|3|4.58|2.98|0
1683082200000|2023-05-03 02:50:00|4.58|2.98|4.6|3|4.6|3|4.58|2.98|0
1683082500000|2023-05-03 02:55:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1683082800000|2023-05-03 03:00:00|4.59|2.99|4.6|3|4.6|3|4.59|2.99|0
1683083100000|2023-05-03 03:05:00|4.59|2.99|4.59|2.99|4.6|3|4.59|2.99|0
1683083400000|2023-05-03 03:10:00|4.6|3|4.57|2.97|4.6|3|4.57|2.97|0
1683083700000|2023-05-03 03:15:00|4.58|2.98|4.59|2.99|4.59|2.99|4.58|2.98|0
1683084000000|2023-05-03 03:20:00|4.6|3|4.61|3.01|4.62|3.02|4.6|3|0
1683084300000|2023-05-03 03:25:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1683084600000|2023-05-03 03:30:00|4.59|2.99|4.59|2.99|4.6|3|4.59|2.99|0
1683084900000|2023-05-03 03:35:00|4.6|3|4.59|2.99|4.6|3|4.59|2.99|0
1683085200000|2023-05-03 03:40:00|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1683085500000|2023-05-03 03:45:00|4.57|2.97|4.59|2.99|4.59|2.99|4.57|2.97|0
1683085800000|2023-05-03 03:50:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1683086100000|2023-05-03 03:55:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1683086400000|2023-05-03 04:00:00|4.58|2.98|4.57|2.97|4.59|2.99|4.56|2.96|0
1683086700000|2023-05-03 04:05:00|4.58|2.98|4.58|2.98|4.58|2.98|4.57|2.97|0
1683087000000|2023-05-03 04:10:00|4.57|2.97|4.58|2.98|4.58|2.98|4.57|2.97|0
1683087300000|2023-05-03 04:15:00|4.57|2.97|4.57|2.97|4.58|2.98|4.57|2.97|0
1683087600000|2023-05-03 04:20:00|4.58|2.98|4.59|2.99|4.59|2.99|4.58|2.98|0
1683087900000|2023-05-03 04:25:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1683088200000|2023-05-03 04:30:00|4.58|2.98|4.59|2.99|4.59|2.99|4.58|2.98|0
1683088500000|2023-05-03 04:35:00|4.58|2.98|4.59|2.99|4.59|2.99|4.58|2.98|0
1683088800000|2023-05-03 04:40:00|4.58|2.98|4.58|2.98|4.58|2.98|4.57|2.97|0
1683089100000|2023-05-03 04:45:00|4.57|2.97|4.56|2.96|4.58|2.98|4.56|2.96|0
1683089400000|2023-05-03 04:50:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1683089700000|2023-05-03 04:55:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1683090000000|2023-05-03 05:00:00|4.55|2.95|4.51|2.91|4.56|2.96|4.5|2.9|0
1683090300000|2023-05-03 05:05:00|4.52|2.92|4.54|2.94|4.54|2.94|4.52|2.92|0
1683090600000|2023-05-03 05:10:00|4.53|2.93|4.52|2.92|4.53|2.93|4.52|2.92|0
1683090900000|2023-05-03 05:15:00|4.51|2.91|4.54|2.94|4.54|2.94|4.51|2.91|0
1683091200000|2023-05-03 05:20:00|4.53|2.93|4.55|2.95|4.56|2.96|4.53|2.93|0
1683091500000|2023-05-03 05:25:00|4.54|2.94|4.54|2.94|4.55|2.95|4.54|2.94|0
1683091800000|2023-05-03 05:30:00|4.53|2.93|4.56|2.96|4.56|2.96|4.53|2.93|0
1683092100000|2023-05-03 05:35:00|4.55|2.95|4.56|2.96|4.57|2.97|4.55|2.95|0
1683092400000|2023-05-03 05:40:00|4.55|2.95|4.53|2.93|4.55|2.95|4.53|2.93|0
1683092700000|2023-05-03 05:45:00|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1683093000000|2023-05-03 05:50:00|4.52|2.92|4.51|2.91|4.52|2.92|4.51|2.91|0
1683093300000|2023-05-03 05:55:00|4.52|2.92|4.52|2.92|4.52|2.92|4.51|2.91|0
1683093600000|2023-05-03 06:00:00|4.51|2.91|4.53|2.93|4.53|2.93|4.49|2.89|0
1683093900000|2023-05-03 06:05:00|4.33|3.13|4.33|3.13|4.35|3.15|4.32|3.12|0
1683094200000|2023-05-03 06:10:00|4.32|3.12|4.3|3.1|4.32|3.12|4.3|3.1|0
1683094500000|2023-05-03 06:15:00|4.31|3.11|4.3|3.1|4.33|3.13|4.3|3.1|0
1683094800000|2023-05-03 06:20:00|4.29|3.09|4.32|3.12|4.33|3.13|4.29|3.09|0
1683095100000|2023-05-03 06:25:00|4.33|3.13|4.29|3.09|4.33|3.13|4.29|3.09|0
1683095400000|2023-05-03 06:30:00|4.3|3.1|4.3|3.1|4.31|3.11|4.29|3.09|0
1683095700000|2023-05-03 06:35:00|4.31|3.11|4.31|3.11|4.32|3.12|4.3|3.1|0
1683096000000|2023-05-03 06:40:00|4.3|3.1|4.32|3.12|4.32|3.12|4.3|3.1|0
1683096300000|2023-05-03 06:45:00|4.33|3.13|4.32|3.12|4.34|3.14|4.31|3.11|0
1683096600000|2023-05-03 06:50:00|4.31|3.11|4.3|3.1|4.32|3.12|4.28|3.08|0
1683096900000|2023-05-03 06:55:00|4.29|3.09|4.32|3.12|4.32|3.12|4.28|3.08|0
1683097200000|2023-05-03 07:00:00|4.33|3.13|4.28|3.08|4.33|3.13|4.25|3.05|0
1683097500000|2023-05-03 07:05:00|4.29|3.09|4.35|3.15|4.36|3.16|4.29|3.09|0
1683097800000|2023-05-03 07:10:00|4.34|3.14|4.34|3.14|4.35|3.15|4.32|3.12|0
1683098100000|2023-05-03 07:15:00|4.33|3.13|4.26|3.06|4.34|3.14|4.24|3.04|0
1683098400000|2023-05-03 07:20:00|4.27|3.07|4.28|3.08|4.29|3.09|4.26|3.06|0
1683098700000|2023-05-03 07:25:00|4.27|3.07|4.28|3.08|4.3|3.1|4.27|3.07|0
1683099000000|2023-05-03 07:30:00|4.29|3.09|4.28|3.08|4.31|3.11|4.28|3.08|0
1683099300000|2023-05-03 07:35:00|4.29|3.09|4.3|3.1|4.3|3.1|4.26|3.06|0
1683099600000|2023-05-03 07:40:00|4.29|3.09|4.3|3.1|4.3|3.1|4.28|3.08|0
1683099900000|2023-05-03 07:45:00|4.29|3.09|4.3|3.1|4.3|3.1|4.29|3.09|0
1683100200000|2023-05-03 07:50:00|4.31|3.11|4.35|3.15|4.35|3.15|4.29|3.09|0
1683100500000|2023-05-03 07:55:00|4.34|3.14|4.35|3.15|4.36|3.16|4.34|3.14|0
1683100800000|2023-05-03 08:00:00|4.34|3.14|4.37|3.17|4.37|3.17|4.32|3.12|0
1683101100000|2023-05-03 08:05:00|4.36|3.16|4.34|3.14|4.38|3.18|4.29|3.09|0
1683101400000|2023-05-03 08:10:00|4.33|3.13|4.37|3.17|4.37|3.17|4.32|3.12|0
1683101700000|2023-05-03 08:15:00|4.38|3.18|4.33|3.13|4.38|3.18|4.33|3.13|0
1683102000000|2023-05-03 08:20:00|4.34|3.14|4.37|3.17|4.37|3.17|4.33|3.13|0
1683102300000|2023-05-03 08:25:00|4.36|3.16|4.37|3.17|4.37|3.17|4.35|3.15|0
1683102600000|2023-05-03 08:30:00|4.36|3.16|4.35|3.15|4.37|3.17|4.34|3.14|0
1683102900000|2023-05-03 08:35:00|4.36|3.16|4.31|3.11|4.37|3.17|4.31|3.11|0
1683103200000|2023-05-03 08:40:00|4.3|3.1|4.3|3.1|4.32|3.12|4.29|3.09|0
1683103500000|2023-05-03 08:45:00|4.31|3.11|4.32|3.12|4.32|3.12|4.3|3.1|0
1683103800000|2023-05-03 08:50:00|4.33|3.13|4.33|3.13|4.34|3.14|4.31|3.11|0
1683104100000|2023-05-03 08:55:00|4.32|3.12|4.33|3.13|4.33|3.13|4.3|3.1|0
1683104400000|2023-05-03 09:00:00|4.34|3.14|4.32|3.12|4.34|3.14|4.29|3.09|0
1683104700000|2023-05-03 09:05:00|4.33|3.13|4.32|3.12|4.33|3.13|4.31|3.11|0
1683105000000|2023-05-03 09:10:00|4.31|3.11|4.29|3.09|4.32|3.12|4.29|3.09|0
1683105300000|2023-05-03 09:15:00|4.3|3.1|4.32|3.12|4.32|3.12|4.29|3.09|0
1683105600000|2023-05-03 09:20:00|4.31|3.11|4.29|3.09|4.31|3.11|4.28|3.08|0
1683105900000|2023-05-03 09:25:00|4.3|3.1|4.32|3.12|4.32|3.12|4.3|3.1|0
1683106200000|2023-05-03 09:30:00|4.33|3.13|4.33|3.13|4.35|3.15|4.33|3.13|0
1683106500000|2023-05-03 09:35:00|4.34|3.14|4.36|3.16|4.36|3.16|4.34|3.14|0
1683106800000|2023-05-03 09:40:00|4.35|3.15|4.35|3.15|4.37|3.17|4.34|3.14|0
1683107100000|2023-05-03 09:45:00|4.34|3.14|4.31|3.11|4.35|3.15|4.31|3.11|0
1683107400000|2023-05-03 09:50:00|4.32|3.12|4.31|3.11|4.33|3.13|4.31|3.11|0
1683107700000|2023-05-03 09:55:00|4.3|3.1|4.32|3.12|4.32|3.12|4.3|3.1|0
1683108000000|2023-05-03 10:00:00|4.31|3.11|4.28|3.08|4.32|3.12|4.27|3.07|0
1683108300000|2023-05-03 10:05:00|4.29|3.09|4.28|3.08|4.3|3.1|4.26|3.06|0
1683108600000|2023-05-03 10:10:00|4.27|3.07|4.27|3.07|4.28|3.08|4.26|3.06|0
1683108900000|2023-05-03 10:15:00|4.26|3.06|4.49|3.29|4.49|3.29|4.25|3.05|0
1683109200000|2023-05-03 10:20:00|4.5|3.3|4.5|3.3|4.52|3.32|4.49|3.29|0
1683109500000|2023-05-03 10:25:00|4.51|3.31|4.5|3.3|4.51|3.31|4.48|3.28|0
1683109800000|2023-05-03 10:30:00|4.51|3.31|4.5|3.3|4.53|3.33|4.5|3.3|0
1683110100000|2023-05-03 10:35:00|4.49|3.29|4.48|3.28|4.51|3.31|4.47|3.27|0
1683110400000|2023-05-03 10:40:00|4.47|3.27|4.47|3.27|4.48|3.28|4.45|3.25|0
1683110700000|2023-05-03 10:45:00|4.48|3.28|4.54|3.34|4.54|3.34|4.47|3.27|0
1683111000000|2023-05-03 10:50:00|4.55|3.35|4.56|3.36|4.58|3.38|4.53|3.33|0
1683111300000|2023-05-03 10:55:00|4.55|3.35|4.55|3.35|4.56|3.36|4.53|3.33|0
1683111600000|2023-05-03 11:00:00|4.54|3.34|4.5|3.3|4.56|3.36|4.5|3.3|0
1683111900000|2023-05-03 11:05:00|4.51|3.31|4.5|3.3|4.51|3.31|4.49|3.29|0
1683112200000|2023-05-03 11:10:00|4.49|3.29|4.48|3.28|4.49|3.29|4.46|3.26|0
1683112500000|2023-05-03 11:15:00|4.49|3.29|4.46|3.26|4.5|3.3|4.46|3.26|0
1683112800000|2023-05-03 11:20:00|4.47|3.27|4.47|3.27|4.49|3.29|4.47|3.27|0
1683113100000|2023-05-03 11:25:00|4.46|3.26|4.46|3.26|4.47|3.27|4.45|3.25|0
1683113400000|2023-05-03 11:30:00|4.45|3.25|4.44|3.24|4.46|3.26|4.43|3.23|0
1683113700000|2023-05-03 11:35:00|4.43|3.23|4.46|3.26|4.47|3.27|4.43|3.23|0
1683114000000|2023-05-03 11:40:00|4.45|3.25|4.43|3.23|4.45|3.25|4.42|3.22|0
1683114300000|2023-05-03 11:45:00|4.44|3.24|4.48|3.28|4.49|3.29|4.43|3.23|0
1683114600000|2023-05-03 11:50:00|4.49|3.29|4.46|3.26|4.5|3.3|4.46|3.26|0
1683114900000|2023-05-03 11:55:00|4.47|3.27|4.48|3.28|4.48|3.28|4.45|3.25|0
1683115200000|2023-05-03 12:00:00|4.49|3.29|4.46|3.26|4.5|3.3|4.45|3.25|0
1683115500000|2023-05-03 12:05:00|4.45|3.25|4.46|3.26|4.47|3.27|4.45|3.25|0
1683115800000|2023-05-03 12:10:00|4.47|3.27|4.47|3.27|4.47|3.27|4.44|3.24|0
1683116100000|2023-05-03 12:15:00|4.48|3.28|4.42|3.22|4.5|3.3|4.39|3.19|0
1683116400000|2023-05-03 12:20:00|4.41|3.21|4.44|3.24|4.45|3.25|4.38|3.18|0
1683116700000|2023-05-03 12:25:00|4.43|3.23|4.43|3.23|4.46|3.26|4.43|3.23|0
1683117000000|2023-05-03 12:30:00|4.44|3.24|4.48|3.28|4.48|3.28|4.41|3.21|0
1683117300000|2023-05-03 12:35:00|4.47|3.27|4.49|3.29|4.49|3.29|4.46|3.26|0
1683117600000|2023-05-03 12:40:00|4.48|3.28|4.52|3.32|4.53|3.33|4.48|3.28|0
1683117900000|2023-05-03 12:45:00|4.53|3.33|4.53|3.33|4.56|3.36|4.53|3.33|0
1683118200000|2023-05-03 12:50:00|4.52|3.32|4.52|3.32|4.54|3.34|4.5|3.3|0
1683118500000|2023-05-03 12:55:00|4.53|3.33|4.56|3.36|4.56|3.36|4.51|3.31|0
1683118800000|2023-05-03 13:00:00|4.57|3.37|4.56|3.36|4.59|3.39|4.55|3.35|0
1683119100000|2023-05-03 13:05:00|4.55|3.35|4.51|3.31|4.56|3.36|4.51|3.31|0
1683119400000|2023-05-03 13:10:00|4.5|3.3|4.49|3.29|4.51|3.31|4.48|3.28|0
1683119700000|2023-05-03 13:15:00|4.48|3.28|4.48|3.28|4.49|3.29|4.46|3.26|0
1683120000000|2023-05-03 13:20:00|4.47|3.27|4.48|3.28|4.49|3.29|4.46|3.26|0
1683120300000|2023-05-03 13:25:00|4.49|3.29|4.54|3.34|4.54|3.34|4.48|3.28|0
1683120600000|2023-05-03 13:30:00|4.53|3.33|4.59|3.39|4.62|3.42|4.49|3.29|0
1683120900000|2023-05-03 13:35:00|4.58|3.38|4.56|3.36|4.62|3.42|4.53|3.33|0
1683121200000|2023-05-03 13:40:00|4.55|3.35|4.55|3.35|4.59|3.39|4.51|3.31|0
1683121500000|2023-05-03 13:45:00|4.53|3.33|4.49|3.29|4.56|3.36|4.48|3.28|0
1683121800000|2023-05-03 13:50:00|4.48|3.28|4.26|3.06|4.48|3.28|4.21|3.01|0
1683122100000|2023-05-03 13:55:00|4.27|3.07|4.29|3.09|4.3|3.1|4.23|3.03|0
1683122400000|2023-05-03 14:00:00|4.27|3.07|4.31|3.11|4.34|3.14|4.24|3.04|0
1683122700000|2023-05-03 14:05:00|4.3|3.1|4.31|3.11|4.35|3.15|4.3|3.1|0
1683123000000|2023-05-03 14:10:00|4.32|3.12|4.41|3.21|4.44|3.24|4.29|3.09|0
1683123300000|2023-05-03 14:15:00|4.42|3.22|4.38|3.18|4.43|3.23|4.35|3.15|0
1683123600000|2023-05-03 14:20:00|4.37|3.17|4.34|3.14|4.38|3.18|4.31|3.11|0
1683123900000|2023-05-03 14:25:00|4.35|3.15|4.43|3.23|4.44|3.24|4.34|3.14|0
1683124200000|2023-05-03 14:30:00|4.44|3.24|4.42|3.22|4.44|3.24|4.4|3.2|0
1683124500000|2023-05-03 14:35:00|4.43|3.23|4.49|3.29|4.49|3.29|4.39|3.19|0
1683124800000|2023-05-03 14:40:00|4.5|3.3|4.58|3.38|4.59|3.39|4.45|3.25|0
1683125100000|2023-05-03 14:45:00|4.57|3.37|4.74|3.54|4.78|3.58|4.55|3.35|0
1683125400000|2023-05-03 14:50:00|4.72|3.52|4.8|3.6|4.8|3.6|4.68|3.48|0
1683125700000|2023-05-03 14:55:00|4.79|3.59|4.75|3.55|4.81|3.61|4.73|3.53|0
1683126000000|2023-05-03 15:00:00|4.76|3.56|4.8|3.6|4.86|3.66|4.73|3.53|0
1683126300000|2023-05-03 15:05:00|4.79|3.59|4.84|3.64|4.86|3.66|4.77|3.57|0
1683126600000|2023-05-03 15:10:00|4.85|3.65|4.81|3.61|4.87|3.67|4.8|3.6|0
1683126900000|2023-05-03 15:15:00|4.82|3.62|4.78|3.58|4.83|3.63|4.77|3.57|0
1683127200000|2023-05-03 15:20:00|4.79|3.59|4.75|3.55|4.82|3.62|4.73|3.53|0
1683127500000|2023-05-03 15:25:00|4.76|3.56|4.74|3.54|4.83|3.63|4.6|3.4|0
1683127800000|2023-05-03 15:30:00|4.75|3.55|4.7|3.5|4.77|3.57|4.69|3.49|0
1683128100000|2023-05-03 15:35:00|4.69|3.49|4.52|3.32|4.69|3.49|4.5|3.3|0
1683128400000|2023-05-03 15:40:00|4.53|3.33|4.55|3.35|4.57|3.37|4.51|3.31|0
1683128700000|2023-05-03 15:45:00|4.56|3.36|4.51|3.31|4.56|3.36|4.48|3.28|0
1683129000000|2023-05-03 15:50:00|4.52|3.32|4.49|3.29|4.52|3.32|4.49|3.29|0
1683129300000|2023-05-03 15:55:00|4.5|3.3|4.41|3.21|4.5|3.3|4.4|3.2|0
1683129600000|2023-05-03 16:00:00|4.42|3.22|4.4|3.2|4.43|3.23|4.39|3.19|0
1683129900000|2023-05-03 16:05:00|4.41|3.21|4.41|3.21|4.41|3.21|4.37|3.17|0
1683130200000|2023-05-03 16:10:00|4.4|3.2|4.42|3.22|4.44|3.24|4.39|3.19|0
1683130500000|2023-05-03 16:15:00|4.43|3.23|4.47|3.27|4.47|3.27|4.41|3.21|0
1683130800000|2023-05-03 16:20:00|4.48|3.28|4.5|3.3|4.59|3.39|4.47|3.27|0
1683131100000|2023-05-03 16:25:00|4.51|3.31|4.45|3.25|4.51|3.31|4.45|3.25|0
1683131400000|2023-05-03 16:30:00|4.46|3.26|4.44|3.24|4.56|3.36|4.4|3.2|0
1683131700000|2023-05-03 16:35:00|4.58|3.38|4.69|3.49|4.84|3.64|4.58|3.38|0
1683132000000|2023-05-03 16:40:00|4.7|3.5|4.68|3.48|4.7|3.5|4.65|3.45|0
1683132300000|2023-05-03 16:45:00|4.67|3.47|4.58|3.38|4.68|3.48|4.58|3.38|0
1683132600000|2023-05-03 16:50:00|4.57|3.37|4.55|3.35|4.58|3.38|4.52|3.32|0
1683132900000|2023-05-03 16:55:00|4.56|3.36|4.5|3.3|4.56|3.36|4.5|3.3|0
1683133200000|2023-05-03 17:00:00|4.51|3.31|4.49|3.29|4.51|3.31|4.48|3.28|0
1683133500000|2023-05-03 17:05:00|4.5|3.3|4.53|3.33|4.53|3.33|4.49|3.29|0
1683133800000|2023-05-03 17:10:00|4.52|3.32|4.51|3.31|4.53|3.33|4.48|3.28|0
1683134100000|2023-05-03 17:15:00|4.5|3.3|4.49|3.29|4.52|3.32|4.47|3.27|0
1683134400000|2023-05-03 17:20:00|4.48|3.28|4.47|3.27|4.51|3.31|4.47|3.27|0
1683134700000|2023-05-03 17:25:00|4.46|3.26|4.44|3.24|4.48|3.28|4.42|3.22|0
1683135000000|2023-05-03 17:30:00|4.43|3.23|4.46|3.26|4.46|3.26|4.41|3.21|0
1683135300000|2023-05-03 17:35:00|4.45|3.25|4.48|3.28|4.5|3.3|4.45|3.25|0
1683135600000|2023-05-03 17:40:00|4.49|3.29|4.42|3.22|4.54|3.34|4.34|3.14|0
1683135900000|2023-05-03 17:45:00|4.41|3.21|4.46|3.26|4.49|3.29|4.41|3.21|0
1683136200000|2023-05-03 17:50:00|4.45|3.25|4.56|3.36|4.57|3.37|4.34|3.14|0
1683136500000|2023-05-03 17:55:00|4.57|3.37|4.53|3.33|4.57|3.37|4.5|3.3|0
1683136800000|2023-05-03 18:00:00|4.55|3.35|4.57|3.37|4.68|3.48|4.3|3.1|0
1683137100000|2023-05-03 18:05:00|4.56|3.36|4.6|3.4|4.73|3.53|4.46|3.26|0
1683137400000|2023-05-03 18:10:00|4.59|3.39|4.56|3.36|4.74|3.54|4.56|3.36|0
1683137700000|2023-05-03 18:15:00|4.55|3.35|4.46|3.26|4.55|3.35|4.42|3.22|0
1683138000000|2023-05-03 18:20:00|4.45|3.25|4.39|3.19|4.49|3.29|4.33|3.13|0
1683138300000|2023-05-03 18:25:00|4.4|3.2|4.4|3.2|4.42|3.22|4.26|3.06|0
1683138600000|2023-05-03 18:30:00|4.38|3.18|4.56|3.36|4.57|3.37|4.38|3.18|0
1683138900000|2023-05-03 18:35:00|4.58|3.38|4.36|3.16|4.84|3.64|4.36|3.16|0
1683139200000|2023-05-03 18:40:00|4.39|3.19|4.5|3.3|4.6|3.4|4.14|2.94|0
1683139500000|2023-05-03 18:45:00|4.49|3.29|4.54|3.34|4.55|3.35|4.37|3.17|0
1683139800000|2023-05-03 18:50:00|4.57|3.37|4.57|3.37|4.84|3.64|4.5|3.3|0
1683140100000|2023-05-03 18:55:00|4.43|3.23|4.31|3.11|4.51|3.31|4.2|3|0
1683140400000|2023-05-03 19:00:00|4.33|3.13|4.37|3.17|4.53|3.33|4.26|3.06|0
1683140700000|2023-05-03 19:05:00|4.38|3.18|4.59|3.39|4.69|3.49|4.18|2.98|0
1683141000000|2023-05-03 19:10:00|4.6|3.4|4.65|3.45|4.9|3.7|4.42|3.22|0
1683141300000|2023-05-03 19:15:00|4.68|3.48|4.55|3.35|4.76|3.56|4.43|3.23|0
1683141600000|2023-05-03 19:20:00|4.57|3.37|4.49|3.29|4.81|3.61|4.46|3.26|0
1683141900000|2023-05-03 19:25:00|4.42|3.22|4.71|3.51|4.74|3.54|4.37|3.17|0
1683142200000|2023-05-03 19:30:00|4.73|3.53|4.92|3.72|5.05|3.85|4.38|3.18|0
1683142500000|2023-05-03 19:35:00|4.91|3.71|4.97|3.77|4.97|3.77|4.87|3.67|0
1683142800000|2023-05-03 19:40:00|5|3.8|4.99|3.79|5.08|3.88|4.93|3.73|0
1683143100000|2023-05-03 19:45:00|5|3.8|4.94|3.74|5.09|3.89|4.83|3.63|0
1683143400000|2023-05-03 19:50:00|4.95|3.75|4.91|3.71|4.96|3.76|4.84|3.64|0
1683143700000|2023-05-03 19:55:00|4.94|3.74|4.62|3.42|4.96|3.76|4.59|3.39|0
1683144000000|2023-05-03 20:00:00|4.63|3.43|4.54|3.34|4.68|3.48|4.53|3.33|0
1683144300000|2023-05-03 20:05:00|4.53|3.33|4.44|3.24|4.54|3.34|4.44|3.24|0
1683144600000|2023-05-03 20:10:00|4.43|3.23|4.46|3.26|4.49|3.29|4.43|3.23|0
1683144900000|2023-05-03 20:15:00|4.67|3.07|4.69|3.09|4.69|3.09|4.64|3.04|0
1683145200000|2023-05-03 20:20:00|4.68|3.08|4.71|3.11|4.71|3.11|4.68|3.08|0
1683145500000|2023-05-03 20:25:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1683145800000|2023-05-03 20:30:00|4.68|3.08|4.7|3.1|4.71|3.11|4.67|3.07|0
1683146100000|2023-05-03 20:35:00|4.69|3.09|4.66|3.06|4.69|3.09|4.65|3.05|0
1683146400000|2023-05-03 20:40:00|4.65|3.05|4.71|3.11|4.71|3.11|4.65|3.05|0
1683146700000|2023-05-03 20:45:00|4.72|3.12|4.96|3.36|4.96|3.36|4.72|3.12|0
1683147000000|2023-05-03 20:50:00|4.97|3.37|4.96|3.36|4.97|3.37|4.92|3.32|0
1683147300000|2023-05-03 20:55:00|4.95|3.35|5.05|3.45|5.09|3.49|4.94|3.34|0
1683147600000|2023-05-03 21:00:00|5.06|3.46|5.08|3.48|5.09|3.49|5.04|3.44|0
1683147900000|2023-05-03 21:05:00|5.09|3.49|5.11|3.51|5.12|3.52|5.09|3.49|0
1683148200000|2023-05-03 21:10:00|5.1|3.5|5.06|3.46|5.1|3.5|5.05|3.45|0
1683148500000|2023-05-03 21:15:00|5.07|3.47|5.05|3.45|5.07|3.47|5.05|3.45|0
1683148800000|2023-05-03 21:20:00|5.06|3.46|5.05|3.45|5.06|3.46|5.05|3.45|0
1683149100000|2023-05-03 21:25:00|5.06|3.46|5.04|3.44|5.06|3.46|5.04|3.44|0
1683149400000|2023-05-03 21:30:00|5.05|3.45|5.07|3.47|5.08|3.48|5.05|3.45|0
1683149700000|2023-05-03 21:35:00|5.08|3.48|5.09|3.49|5.1|3.5|5.07|3.47|0
1683150000000|2023-05-03 21:40:00|5.1|3.5|5.09|3.49|5.1|3.5|5.09|3.49|0
1683150300000|2023-05-03 21:45:00|5.1|3.5|5.12|3.52|5.12|3.52|5.1|3.5|0
1683150600000|2023-05-03 21:50:00|5.13|3.53|5.14|3.54|5.14|3.54|5.13|3.53|0
1683150900000|2023-05-03 21:55:00|5.15|3.55|5.18|3.58|5.18|3.58|5.14|3.54|0
1683151200000|2023-05-03 22:00:00|5.24|3.64|5.45|3.85|5.45|3.85|5.18|3.58|0
1683151500000|2023-05-03 22:05:00|5.46|3.86|5.33|3.73|5.46|3.86|5.31|3.71|0
1683151800000|2023-05-03 22:10:00|5.32|3.72|5.29|3.69|5.32|3.72|5.27|3.67|0
1683152100000|2023-05-03 22:15:00|5.28|3.68|5.35|3.75|5.35|3.75|5.28|3.68|0
1683152400000|2023-05-03 22:20:00|5.36|3.76|5.35|3.75|5.38|3.78|5.33|3.73|0
1683152700000|2023-05-03 22:25:00|5.34|3.74|5.31|3.71|5.34|3.74|5.29|3.69|0
1683153000000|2023-05-03 22:30:00|5.3|3.7|5.3|3.7|5.34|3.74|5.3|3.7|0
1683153300000|2023-05-03 22:35:00|5.29|3.69|5.25|3.65|5.3|3.7|5.25|3.65|0
1683153600000|2023-05-03 22:40:00|5.24|3.64|5.21|3.61|5.25|3.65|5.19|3.59|0
1683153900000|2023-05-03 22:45:00|5.2|3.6|5.24|3.64|5.24|3.64|5.2|3.6|0
1683154200000|2023-05-03 22:50:00|5.23|3.63|5.24|3.64|5.26|3.66|5.23|3.63|0
1683154500000|2023-05-03 22:55:00|5.23|3.63|5.19|3.59|5.23|3.63|5.19|3.59|0
1683154800000|2023-05-03 23:00:00|5.2|3.6|5.21|3.61|5.21|3.61|5.2|3.6|0
1683155100000|2023-05-03 23:05:00|5.22|3.62|5.22|3.62|5.26|3.66|5.21|3.61|0
1683155400000|2023-05-03 23:10:00|5.21|3.61|5.16|3.56|5.21|3.61|5.15|3.55|0
1683155700000|2023-05-03 23:15:00|5.17|3.57|5.17|3.57|5.18|3.58|5.16|3.56|0
1683156000000|2023-05-03 23:20:00|5.18|3.58|5.15|3.55|5.18|3.58|5.13|3.53|0
1683156300000|2023-05-03 23:25:00|5.16|3.56|5.14|3.54|5.16|3.56|5.14|3.54|0
1683156600000|2023-05-03 23:30:00|5.15|3.55|5.13|3.53|5.17|3.57|5.12|3.52|0
1683156900000|2023-05-03 23:35:00|5.12|3.52|5.12|3.52|5.13|3.53|5.11|3.51|0
1683157200000|2023-05-03 23:40:00|5.11|3.51|5.11|3.51|5.13|3.53|5.1|3.5|0
1683157500000|2023-05-03 23:45:00|5.12|3.52|5.1|3.5|5.12|3.52|5.1|3.5|0
1683157800000|2023-05-03 23:50:00|5.11|3.51|5.12|3.52|5.12|3.52|5.1|3.5|0
1683158100000|2023-05-03 23:55:00|5.11|3.51|5.08|3.48|5.12|3.52|5.08|3.48|0
1683158400000|2023-05-04 00:00:00|5.09|3.49|5.07|3.47|5.09|3.49|5.06|3.46|0
1683158700000|2023-05-04 00:05:00|5.06|3.46|5.03|3.43|5.06|3.46|5.01|3.41|0
1683159000000|2023-05-04 00:10:00|5.02|3.42|5.02|3.42|5.03|3.43|5|3.4|0
1683159300000|2023-05-04 00:15:00|5.01|3.41|5|3.4|5.01|3.41|4.98|3.38|0
1683159600000|2023-05-04 00:20:00|4.99|3.39|4.99|3.39|4.99|3.39|4.97|3.37|0
1683159900000|2023-05-04 00:25:00|5|3.4|5.01|3.41|5.01|3.41|5|3.4|0
1683160200000|2023-05-04 00:30:00|5.08|3.48|5.25|3.65|5.25|3.65|5.08|3.48|0
1683160500000|2023-05-04 00:35:00|5.26|3.66|5.25|3.65|5.26|3.66|5.23|3.63|0
1683160800000|2023-05-04 00:40:00|5.24|3.64|5.26|3.66|5.26|3.66|5.23|3.63|0
1683161100000|2023-05-04 00:45:00|5.25|3.65|5.2|3.6|5.26|3.66|5.2|3.6|0
1683161400000|2023-05-04 00:50:00|5.21|3.61|5.23|3.63|5.24|3.64|5.21|3.61|0
1683161700000|2023-05-04 00:55:00|5.24|3.64|5.24|3.64|5.25|3.65|5.23|3.63|0
1683162000000|2023-05-04 01:00:00|5.25|3.65|5.25|3.65|5.26|3.66|5.23|3.63|0
1683162300000|2023-05-04 01:05:00|5.24|3.64|5.22|3.62|5.24|3.64|5.22|3.62|0
1683162600000|2023-05-04 01:10:00|5.23|3.63|5.36|3.76|5.37|3.77|5.19|3.59|0
1683162900000|2023-05-04 01:15:00|5.35|3.75|5.35|3.75|5.36|3.76|5.34|3.74|0
1683163200000|2023-05-04 01:20:00|5.34|3.74|5.29|3.69|5.34|3.74|5.27|3.67|0
1683163500000|2023-05-04 01:25:00|5.3|3.7|5.26|3.66|5.3|3.7|5.26|3.66|0
1683163800000|2023-05-04 01:30:00|5.25|3.65|5.2|3.6|5.25|3.65|5.2|3.6|0
1683164100000|2023-05-04 01:35:00|5.19|3.59|5.21|3.61|5.22|3.62|5.19|3.59|0
1683164400000|2023-05-04 01:40:00|5.2|3.6|5.19|3.59|5.2|3.6|5.17|3.57|0
1683164700000|2023-05-04 01:45:00|5.18|3.58|5.21|3.61|5.21|3.61|5.18|3.58|0
1683165000000|2023-05-04 01:50:00|5.2|3.6|5.22|3.62|5.22|3.62|5.2|3.6|0
1683165300000|2023-05-04 01:55:00|5.21|3.61|5.2|3.6|5.21|3.61|5.18|3.58|0
1683165600000|2023-05-04 02:00:00|5.19|3.59|5.13|3.53|5.19|3.59|5.12|3.52|0
1683165900000|2023-05-04 02:05:00|5.12|3.52|5.14|3.54|5.15|3.55|5.11|3.51|0
1683166200000|2023-05-04 02:10:00|5.13|3.53|5.14|3.54|5.15|3.55|5.12|3.52|0
1683166500000|2023-05-04 02:15:00|5.15|3.55|5.14|3.54|5.15|3.55|5.13|3.53|0
1683166800000|2023-05-04 02:20:00|5.13|3.53|5.14|3.54|5.15|3.55|5.13|3.53|0
1683167100000|2023-05-04 02:25:00|5.13|3.53|5.12|3.52|5.14|3.54|5.11|3.51|0
1683167400000|2023-05-04 02:30:00|5.13|3.53|5.1|3.5|5.14|3.54|5.1|3.5|0
1683167700000|2023-05-04 02:35:00|5.09|3.49|5.09|3.49|5.11|3.51|5.09|3.49|0
1683168000000|2023-05-04 02:40:00|5.1|3.5|5.08|3.48|5.1|3.5|5.06|3.46|0
1683168300000|2023-05-04 02:45:00|5.07|3.47|5.06|3.46|5.08|3.48|5.05|3.45|0
1683168600000|2023-05-04 02:50:00|5.05|3.45|5|3.4|5.06|3.46|4.99|3.39|0
1683168900000|2023-05-04 02:55:00|5.01|3.41|5.01|3.41|5.02|3.42|5|3.4|0
1683169200000|2023-05-04 03:00:00|5|3.4|5.02|3.42|5.02|3.42|5|3.4|0
1683169500000|2023-05-04 03:05:00|5.03|3.43|4.97|3.37|5.03|3.43|4.96|3.36|0
1683169800000|2023-05-04 03:10:00|4.98|3.38|5|3.4|5|3.4|4.98|3.38|0
1683170100000|2023-05-04 03:15:00|5.01|3.41|5|3.4|5.01|3.41|4.99|3.39|0
1683170400000|2023-05-04 03:20:00|4.99|3.39|4.99|3.39|5|3.4|4.99|3.39|0
1683170700000|2023-05-04 03:25:00|5|3.4|5.01|3.41|5.01|3.41|4.99|3.39|0
1683171000000|2023-05-04 03:30:00|5.02|3.42|4.98|3.38|5.02|3.42|4.98|3.38|0
1683171300000|2023-05-04 03:35:00|4.99|3.39|5|3.4|5|3.4|4.97|3.37|0
1683171600000|2023-05-04 03:40:00|4.99|3.39|4.85|3.25|5|3.4|4.84|3.24|0
1683171900000|2023-05-04 03:45:00|4.86|3.26|4.85|3.25|4.86|3.26|4.85|3.25|0
1683172200000|2023-05-04 03:50:00|4.84|3.24|4.83|3.23|4.84|3.24|4.83|3.23|0
1683172500000|2023-05-04 03:55:00|4.84|3.24|4.84|3.24|4.84|3.24|4.83|3.23|0
1683172800000|2023-05-04 04:00:00|4.85|3.25|4.85|3.25|4.85|3.25|4.84|3.24|0
1683173100000|2023-05-04 04:05:00|4.86|3.26|4.88|3.28|4.88|3.28|4.86|3.26|0
1683173400000|2023-05-04 04:10:00|4.87|3.27|4.89|3.29|4.9|3.3|4.87|3.27|0
1683173700000|2023-05-04 04:15:00|4.9|3.3|4.88|3.28|4.9|3.3|4.88|3.28|0
1683174000000|2023-05-04 04:20:00|4.87|3.27|4.84|3.24|4.88|3.28|4.84|3.24|0
1683174300000|2023-05-04 04:25:00|4.85|3.25|4.86|3.26|4.87|3.27|4.85|3.25|0
1683174600000|2023-05-04 04:30:00|4.85|3.25|4.8|3.2|4.85|3.25|4.79|3.19|0
1683174900000|2023-05-04 04:35:00|4.79|3.19|4.72|3.12|4.79|3.19|4.72|3.12|0
1683175200000|2023-05-04 04:40:00|4.73|3.13|4.75|3.15|4.77|3.17|4.73|3.13|0
1683175500000|2023-05-04 04:45:00|4.76|3.16|4.76|3.16|4.77|3.17|4.75|3.15|0
1683175800000|2023-05-04 04:50:00|4.77|3.17|4.76|3.16|4.78|3.18|4.75|3.15|0
1683176100000|2023-05-04 04:55:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1683176400000|2023-05-04 05:00:00|4.75|3.15|4.75|3.15|4.76|3.16|4.74|3.14|0
1683176700000|2023-05-04 05:05:00|4.74|3.14|4.74|3.14|4.75|3.15|4.73|3.13|0
1683177000000|2023-05-04 05:10:00|4.73|3.13|4.72|3.12|4.74|3.14|4.72|3.12|0
1683177300000|2023-05-04 05:15:00|4.73|3.13|4.74|3.14|4.74|3.14|4.72|3.12|0
1683177600000|2023-05-04 05:20:00|4.75|3.15|4.75|3.15|4.75|3.15|4.74|3.14|0
1683177900000|2023-05-04 05:25:00|4.74|3.14|4.74|3.14|4.75|3.15|4.73|3.13|0
1683178200000|2023-05-04 05:30:00|4.73|3.13|4.73|3.13|4.74|3.14|4.72|3.12|0
1683178500000|2023-05-04 05:35:00|4.59|2.99|4.59|2.99|4.59|2.99|4.57|2.97|0
1683178800000|2023-05-04 05:40:00|4.58|2.98|4.59|2.99|4.6|3|4.58|2.98|0
1683179100000|2023-05-04 05:45:00|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1683179400000|2023-05-04 05:50:00|4.62|3.02|4.65|3.05|4.65|3.05|4.61|3.01|0
1683179700000|2023-05-04 05:55:00|4.64|3.04|4.6|3|4.64|3.04|4.6|3|0
1683180000000|2023-05-04 06:00:00|4.59|2.99|4.63|3.03|4.63|3.03|4.58|2.98|0
1683180300000|2023-05-04 06:05:00|4.43|3.23|4.45|3.25|4.45|3.25|4.42|3.22|0
1683180600000|2023-05-04 06:10:00|4.44|3.24|4.45|3.25|4.46|3.26|4.43|3.23|0
1683180900000|2023-05-04 06:15:00|4.46|3.26|4.58|3.38|4.6|3.4|4.46|3.26|0
1683181200000|2023-05-04 06:20:00|4.59|3.39|4.62|3.42|4.62|3.42|4.57|3.37|0
1683181500000|2023-05-04 06:25:00|4.61|3.41|4.58|3.38|4.62|3.42|4.58|3.38|0
1683181800000|2023-05-04 06:30:00|4.57|3.37|4.61|3.41|4.61|3.41|4.57|3.37|0
1683182100000|2023-05-04 06:35:00|4.62|3.42|4.59|3.39|4.62|3.42|4.59|3.39|0
1683182400000|2023-05-04 06:40:00|4.6|3.4|4.9|3.7|4.9|3.7|4.59|3.39|0
1683182700000|2023-05-04 06:45:00|4.89|3.69|4.87|3.67|4.9|3.7|4.87|3.67|0
1683183000000|2023-05-04 06:50:00|4.88|3.68|4.83|3.63|4.88|3.68|4.82|3.62|0
1683183300000|2023-05-04 06:55:00|4.82|3.62|4.8|3.6|4.83|3.63|4.79|3.59|0
1683183600000|2023-05-04 07:00:00|4.81|3.61|4.84|3.64|4.85|3.65|4.81|3.61|0
1683183900000|2023-05-04 07:05:00|4.85|3.65|4.91|3.71|4.93|3.73|4.85|3.65|0
1683184200000|2023-05-04 07:10:00|4.9|3.7|5.01|3.81|5.01|3.81|4.9|3.7|0
1683184500000|2023-05-04 07:15:00|5|3.8|5.02|3.82|5.04|3.84|4.96|3.76|0
1683184800000|2023-05-04 07:20:00|5.04|3.84|5|3.8|5.06|3.86|4.98|3.78|0
1683185100000|2023-05-04 07:25:00|5.01|3.81|5.13|3.93|5.21|4.01|5.01|3.81|0
1683185400000|2023-05-04 07:30:00|5.12|3.92|5.05|3.85|5.18|3.98|5.02|3.82|0
1683185700000|2023-05-04 07:35:00|5.03|3.83|4.85|3.65|5.04|3.84|4.84|3.64|0
1683186000000|2023-05-04 07:40:00|4.84|3.64|4.85|3.65|4.87|3.67|4.82|3.62|0
1683186300000|2023-05-04 07:45:00|4.84|3.64|4.86|3.66|4.87|3.67|4.82|3.62|0
1683186600000|2023-05-04 07:50:00|4.87|3.67|4.86|3.66|4.89|3.69|4.84|3.64|0
1683186900000|2023-05-04 07:55:00|4.85|3.65|4.85|3.65|4.88|3.68|4.81|3.61|0
1683187200000|2023-05-04 08:00:00|4.84|3.64|4.89|3.69|4.91|3.71|4.84|3.64|0
1683187500000|2023-05-04 08:05:00|4.9|3.7|4.98|3.78|4.98|3.78|4.9|3.7|0
1683187800000|2023-05-04 08:10:00|4.97|3.77|4.97|3.77|5.02|3.82|4.95|3.75|0
1683188100000|2023-05-04 08:15:00|4.96|3.76|4.87|3.67|4.97|3.77|4.87|3.67|0
1683188400000|2023-05-04 08:20:00|4.88|3.68|4.93|3.73|4.96|3.76|4.85|3.65|0
1683188700000|2023-05-04 08:25:00|4.92|3.72|4.94|3.74|4.95|3.75|4.9|3.7|0
1683189000000|2023-05-04 08:30:00|4.95|3.75|4.98|3.78|4.99|3.79|4.94|3.74|0
1683189300000|2023-05-04 08:35:00|4.99|3.79|4.98|3.78|5.02|3.82|4.94|3.74|0
1683189600000|2023-05-04 08:40:00|4.99|3.79|4.96|3.76|5|3.8|4.95|3.75|0
1683189900000|2023-05-04 08:45:00|4.97|3.77|4.98|3.78|4.99|3.79|4.94|3.74|0
1683190200000|2023-05-04 08:50:00|4.97|3.77|4.99|3.79|5.01|3.81|4.97|3.77|0
1683190500000|2023-05-04 08:55:00|5|3.8|5.03|3.83|5.06|3.86|4.98|3.78|0
1683190800000|2023-05-04 09:00:00|5.02|3.82|4.96|3.76|5.02|3.82|4.94|3.74|0
1683191100000|2023-05-04 09:05:00|4.97|3.77|4.99|3.79|5.01|3.81|4.96|3.76|0
1683191400000|2023-05-04 09:10:00|4.98|3.78|5.01|3.81|5.02|3.82|4.97|3.77|0
1683191700000|2023-05-04 09:15:00|5.02|3.82|4.98|3.78|5.05|3.85|4.98|3.78|0
1683192000000|2023-05-04 09:20:00|4.99|3.79|5.02|3.82|5.03|3.83|4.99|3.79|0
1683192300000|2023-05-04 09:25:00|5.01|3.81|5|3.8|5.02|3.82|4.98|3.78|0
1683192600000|2023-05-04 09:30:00|5.01|3.81|5.01|3.81|5.05|3.85|5|3.8|0
1683192900000|2023-05-04 09:35:00|5.02|3.82|5.01|3.81|5.03|3.83|4.99|3.79|0
1683193200000|2023-05-04 09:40:00|4.99|3.79|4.99|3.79|5.01|3.81|4.96|3.76|0
1683193500000|2023-05-04 09:45:00|5|3.8|5.07|3.87|5.11|3.91|4.98|3.78|0
1683193800000|2023-05-04 09:50:00|5.06|3.86|5.1|3.9|5.11|3.91|5.05|3.85|0
1683194100000|2023-05-04 09:55:00|5.09|3.89|5.09|3.89|5.1|3.9|5.06|3.86|0
1683194400000|2023-05-04 10:00:00|5.1|3.9|5.18|3.98|5.18|3.98|5.06|3.86|0
1683194700000|2023-05-04 10:05:00|5.19|3.99|5.18|3.98|5.22|4.02|5.15|3.95|0
1683195000000|2023-05-04 10:10:00|5.19|3.99|5.14|3.94|5.19|3.99|5.14|3.94|0
1683195300000|2023-05-04 10:15:00|5.15|3.95|5.12|3.92|5.16|3.96|5.11|3.91|0
1683195600000|2023-05-04 10:20:00|5.13|3.93|5.04|3.84|5.14|3.94|5.02|3.82|0
1683195900000|2023-05-04 10:25:00|5.05|3.85|5.06|3.86|5.07|3.87|5.03|3.83|0
1683196200000|2023-05-04 10:30:00|5.07|3.87|5.05|3.85|5.07|3.87|5.04|3.84|0
1683196500000|2023-05-04 10:35:00|5.06|3.86|5.09|3.89|5.11|3.91|5.03|3.83|0
1683196800000|2023-05-04 10:40:00|5.1|3.9|5.17|3.97|5.18|3.98|5.1|3.9|0
1683197100000|2023-05-04 10:45:00|5.18|3.98|5.25|4.05|5.25|4.05|5.17|3.97|0
1683197400000|2023-05-04 10:50:00|5.26|4.06|5.25|4.05|5.27|4.07|5.2|4|0
1683197700000|2023-05-04 10:55:00|5.23|4.03|5.21|4.01|5.23|4.03|5.2|4|0
1683198000000|2023-05-04 11:00:00|5.2|4|5.23|4.03|5.23|4.03|5.19|3.99|0
1683198300000|2023-05-04 11:05:00|5.22|4.02|5.29|4.09|5.3|4.1|5.22|4.02|0
1683198600000|2023-05-04 11:10:00|5.3|4.1|5.26|4.06|5.32|4.12|5.26|4.06|0
1683198900000|2023-05-04 11:15:00|5.27|4.07|5.3|4.1|5.31|4.11|5.24|4.04|0
1683199200000|2023-05-04 11:20:00|5.31|4.11|5.27|4.07|5.33|4.13|5.27|4.07|0
1683199500000|2023-05-04 11:25:00|5.28|4.08|5.24|4.04|5.3|4.1|5.23|4.03|0
1683199800000|2023-05-04 11:30:00|5.25|4.05|5.2|4|5.26|4.06|5.19|3.99|0
1683200100000|2023-05-04 11:35:00|5.22|4.02|5.19|3.99|5.24|4.04|5.18|3.98|0
1683200400000|2023-05-04 11:40:00|5.2|4|5.26|4.06|5.28|4.08|5.2|4|0
1683200700000|2023-05-04 11:45:00|5.27|4.07|5.19|3.99|5.27|4.07|5.18|3.98|0
1683201000000|2023-05-04 11:50:00|5.2|4|5.26|4.06|5.26|4.06|5.19|3.99|0
1683201300000|2023-05-04 11:55:00|5.27|4.07|5.25|4.05|5.27|4.07|5.24|4.04|0
1683201600000|2023-05-04 12:00:00|5.23|4.03|5.29|4.09|5.36|4.16|5.23|4.03|0
1683201900000|2023-05-04 12:05:00|5.28|4.08|5.31|4.11|5.35|4.15|4.88|3.68|0
1683202200000|2023-05-04 12:10:00|5.32|4.12|5.26|4.06|5.36|4.16|5.25|4.05|0
1683202500000|2023-05-04 12:15:00|5.27|4.07|5.39|4.19|5.43|4.23|5.26|4.06|0
1683202800000|2023-05-04 12:20:00|5.4|4.2|5.29|4.09|5.4|4.2|5.28|4.08|0
1683203100000|2023-05-04 12:25:00|5.3|4.1|5.26|4.06|5.35|4.15|5.24|4.04|0
1683203400000|2023-05-04 12:30:00|5.28|4.08|5.2|4|5.29|4.09|5.13|3.93|0
1683203700000|2023-05-04 12:35:00|5.19|3.99|5.16|3.96|5.21|4.01|5.09|3.89|0
1683204000000|2023-05-04 12:40:00|5.17|3.97|5.17|3.97|5.2|4|5.15|3.95|0
1683204300000|2023-05-04 12:45:00|5.18|3.98|5.19|3.99|5.22|4.02|5.15|3.95|0
1683204600000|2023-05-04 12:50:00|5.2|4|5.13|3.93|5.2|4|5.11|3.91|0
1683204900000|2023-05-04 12:55:00|5.14|3.94|5.22|4.02|5.23|4.03|5.11|3.91|0
1683205200000|2023-05-04 13:00:00|5.21|4.01|5.16|3.96|5.22|4.02|5.15|3.95|0
1683205500000|2023-05-04 13:05:00|5.15|3.95|5.17|3.97|5.17|3.97|5.11|3.91|0
1683205800000|2023-05-04 13:10:00|5.18|3.98|4.98|3.78|5.19|3.99|4.9|3.7|0
1683206100000|2023-05-04 13:15:00|4.97|3.77|4.95|3.75|4.98|3.78|4.9|3.7|0
1683206400000|2023-05-04 13:20:00|4.96|3.76|4.99|3.79|4.99|3.79|4.92|3.72|0
1683206700000|2023-05-04 13:25:00|4.98|3.78|4.97|3.77|5.02|3.82|4.95|3.75|0
1683207000000|2023-05-04 13:30:00|4.94|3.74|4.92|3.72|5.01|3.81|4.91|3.71|0
1683207300000|2023-05-04 13:35:00|4.94|3.74|5.1|3.9|5.12|3.92|4.89|3.69|0
1683207600000|2023-05-04 13:40:00|5.09|3.89|5.49|4.29|5.5|4.3|5.09|3.89|0
1683207900000|2023-05-04 13:45:00|5.48|4.28|5.16|3.96|5.84|4.64|5.06|3.86|0
1683208200000|2023-05-04 13:50:00|5.13|3.93|4.93|3.73|5.2|4|4.9|3.7|0
1683208500000|2023-05-04 13:55:00|4.91|3.71|4.91|3.71|4.92|3.72|4.78|3.58|0
1683208800000|2023-05-04 14:00:00|4.94|3.74|4.93|3.73|5.04|3.84|4.84|3.64|0
1683209100000|2023-05-04 14:05:00|4.92|3.72|5.03|3.83|5.05|3.85|4.92|3.72|0
1683209400000|2023-05-04 14:10:00|5.04|3.84|5.04|3.84|5.09|3.89|4.96|3.76|0
1683209700000|2023-05-04 14:15:00|5.06|3.86|5.27|4.07|5.47|4.27|4.95|3.75|0
1683210000000|2023-05-04 14:20:00|5.28|4.08|5.41|4.21|5.53|4.33|5.27|4.07|0
1683210300000|2023-05-04 14:25:00|5.39|4.19|5.84|4.64|5.84|4.64|5.14|3.94|0
1683210600000|2023-05-04 14:30:00|5.83|4.63|5.74|4.54|5.88|4.68|5.74|4.54|0
1683210900000|2023-05-04 14:35:00|5.75|4.55|5.93|4.73|5.97|4.77|5.59|4.39|0
1683211200000|2023-05-04 14:40:00|5.95|4.75|5.89|4.69|5.95|4.75|5.77|4.57|0
1683211500000|2023-05-04 14:45:00|5.9|4.7|5.72|4.52|5.93|4.73|5.54|4.34|0
1683211800000|2023-05-04 14:50:00|5.73|4.53|5.53|4.33|5.76|4.56|5.52|4.32|0
1683212100000|2023-05-04 14:55:00|5.54|4.34|5.66|4.46|5.71|4.51|5.48|4.28|0
1683212400000|2023-05-04 15:00:00|5.64|4.44|5.65|4.45|5.72|4.52|5.58|4.38|0
1683212700000|2023-05-04 15:05:00|5.66|4.46|5.46|4.26|5.66|4.46|5.23|4.03|0
1683213000000|2023-05-04 15:10:00|5.45|4.25|5.22|4.02|5.45|4.25|5.17|3.97|0
1683213300000|2023-05-04 15:15:00|5.23|4.03|5.38|4.18|5.42|4.22|5.19|3.99|0
1683213600000|2023-05-04 15:20:00|5.39|4.19|5.42|4.22|5.44|4.24|5.34|4.14|0
1683213900000|2023-05-04 15:25:00|5.41|4.21|5.46|4.26|5.48|4.28|5.36|4.16|0
1683214200000|2023-05-04 15:30:00|5.45|4.25|5.54|4.34|5.58|4.38|5.28|4.08|0
1683214500000|2023-05-04 15:35:00|5.55|4.35|5.54|4.34|5.61|4.41|5.5|4.3|0
1683214800000|2023-05-04 15:40:00|5.53|4.33|5.59|4.39|5.6|4.4|5.5|4.3|0
1683215100000|2023-05-04 15:45:00|5.61|4.41|5.68|4.48|5.69|4.49|5.55|4.35|0
1683215400000|2023-05-04 15:50:00|5.67|4.47|5.73|4.53|5.76|4.56|5.67|4.47|0
1683215700000|2023-05-04 15:55:00|5.72|4.52|5.83|4.63|5.86|4.66|5.5|4.3|0
1683216000000|2023-05-04 16:00:00|5.82|4.62|5.87|4.67|5.9|4.7|5.79|4.59|0
1683216300000|2023-05-04 16:05:00|5.89|4.69|5.89|4.69|5.98|4.78|5.84|4.64|0
1683216600000|2023-05-04 16:10:00|5.91|4.71|5.86|4.66|5.95|4.75|5.86|4.66|0
1683216900000|2023-05-04 16:15:00|5.89|4.69|5.74|4.54|5.89|4.69|5.68|4.48|0
1683217200000|2023-05-04 16:20:00|5.73|4.53|5.58|4.38|5.74|4.54|5.56|4.36|0
1683217500000|2023-05-04 16:25:00|5.57|4.37|5.53|4.33|5.61|4.41|5.53|4.33|0
1683217800000|2023-05-04 16:30:00|5.51|4.31|5.63|4.43|5.67|4.47|5.49|4.29|0
1683218100000|2023-05-04 16:35:00|5.64|4.44|5.59|4.39|5.67|4.47|5.56|4.36|0
1683218400000|2023-05-04 16:40:00|5.58|4.38|5.66|4.46|5.66|4.46|5.55|4.35|0
1683218700000|2023-05-04 16:45:00|5.67|4.47|5.51|4.31|5.92|4.72|5.5|4.3|0
1683219000000|2023-05-04 16:50:00|5.5|4.3|5.53|4.33|5.58|4.38|5.48|4.28|0
1683219300000|2023-05-04 16:55:00|5.54|4.34|5.34|4.14|5.54|4.34|5.34|4.14|0
1683219600000|2023-05-04 17:00:00|5.32|4.12|5.37|4.17|5.4|4.2|5.32|4.12|0
1683219900000|2023-05-04 17:05:00|5.36|4.16|5.24|4.04|5.57|4.37|5.23|4.03|0
1683220200000|2023-05-04 17:10:00|5.23|4.03|5.26|4.06|5.28|4.08|5.22|4.02|0
1683220500000|2023-05-04 17:15:00|5.25|4.05|5.17|3.97|5.25|4.05|5.1|3.9|0
1683220800000|2023-05-04 17:20:00|5.15|3.95|5.04|3.84|5.17|3.97|5.01|3.81|0
1683221100000|2023-05-04 17:25:00|5.03|3.83|5.15|3.95|5.2|4|5.02|3.82|0
1683221400000|2023-05-04 17:30:00|5.13|3.93|5.04|3.84|5.15|3.95|5.04|3.84|0
1683221700000|2023-05-04 17:35:00|5.03|3.83|5.14|3.94|5.14|3.94|5.03|3.83|0
1683222000000|2023-05-04 17:40:00|5.13|3.93|5.21|4.01|5.22|4.02|5.13|3.93|0
1683222300000|2023-05-04 17:45:00|5.2|4|5.27|4.07|5.29|4.09|5.2|4|0
1683222600000|2023-05-04 17:50:00|5.28|4.08|5.27|4.07|5.37|4.17|5.24|4.04|0
1683222900000|2023-05-04 17:55:00|5.26|4.06|5.23|4.03|5.3|4.1|5.22|4.02|0
1683223200000|2023-05-04 18:00:00|5.22|4.02|5.31|4.11|5.34|4.14|5.2|4|0
1683223500000|2023-05-04 18:05:00|5.32|4.12|5.27|4.07|5.37|4.17|5.26|4.06|0
1683223800000|2023-05-04 18:10:00|5.26|4.06|5.26|4.06|5.32|4.12|5.23|4.03|0
1683224100000|2023-05-04 18:15:00|5.25|4.05|5.26|4.06|5.32|4.12|5.21|4.01|0
1683224400000|2023-05-04 18:20:00|5.27|4.07|5.36|4.16|5.39|4.19|5.22|4.02|0
1683224700000|2023-05-04 18:25:00|5.35|4.15|5.47|4.27|5.47|4.27|5.34|4.14|0
1683225000000|2023-05-04 18:30:00|5.46|4.26|5.48|4.28|5.6|4.4|5.46|4.26|0
1683225300000|2023-05-04 18:35:00|5.49|4.29|5.5|4.3|5.52|4.32|5.37|4.17|0
1683225600000|2023-05-04 18:40:00|5.51|4.31|5.37|4.17|5.54|4.34|5.29|4.09|0
1683225900000|2023-05-04 18:45:00|5.38|4.18|5.4|4.2|5.43|4.23|5.31|4.11|0
1683226200000|2023-05-04 18:50:00|5.42|4.22|5.35|4.15|5.45|4.25|5.33|4.13|0
1683226500000|2023-05-04 18:55:00|5.36|4.16|5.28|4.08|5.38|4.18|5.28|4.08|0
1683226800000|2023-05-04 19:00:00|5.29|4.09|5.18|3.98|5.29|4.09|5.18|3.98|0
1683227100000|2023-05-04 19:05:00|5.19|3.99|5.14|3.94|5.2|4|5.05|3.85|0
1683227400000|2023-05-04 19:10:00|5.15|3.95|5.32|4.12|5.32|4.12|5.14|3.94|0
1683227700000|2023-05-04 19:15:00|5.33|4.13|5.4|4.2|5.45|4.25|5.33|4.13|0
1683228000000|2023-05-04 19:20:00|5.39|4.19|5.34|4.14|5.45|4.25|5.32|4.12|0
1683228300000|2023-05-04 19:25:00|5.33|4.13|5.26|4.06|5.34|4.14|5.26|4.06|0
1683228600000|2023-05-04 19:30:00|5.29|4.09|5.02|3.82|5.32|4.12|5.01|3.81|0
1683228900000|2023-05-04 19:35:00|5.01|3.81|5|3.8|5.03|3.83|4.9|3.7|0
1683229200000|2023-05-04 19:40:00|5.01|3.81|5.15|3.95|5.15|3.95|4.97|3.77|0
1683229500000|2023-05-04 19:45:00|5.16|3.96|5.08|3.88|5.26|4.06|5.07|3.87|0
1683229800000|2023-05-04 19:50:00|5.11|3.91|5.18|3.98|5.23|4.03|5.09|3.89|0
1683230100000|2023-05-04 19:55:00|5.21|4.01|5.19|3.99|5.25|4.05|5.12|3.92|0
1683230400000|2023-05-04 20:00:00|5.15|3.95|5.24|4.04|5.25|4.05|5.15|3.95|0
1683230700000|2023-05-04 20:05:00|5.25|4.05|5.27|4.07|5.28|4.08|5.23|4.03|0
1683231000000|2023-05-04 20:10:00|5.26|4.06|5.27|4.07|5.27|4.07|5.21|4.01|0
1683231300000|2023-05-04 20:15:00|5.48|3.88|5.43|3.83|5.48|3.88|5.41|3.81|0
1683231600000|2023-05-04 20:20:00|5.42|3.82|5.47|3.87|5.48|3.88|5.41|3.81|0
1683231900000|2023-05-04 20:25:00|5.49|3.89|5.41|3.81|5.49|3.89|5.4|3.8|0
1683232200000|2023-05-04 20:30:00|5.32|3.72|5.18|3.58|5.43|3.83|5.13|3.53|0
1683232500000|2023-05-04 20:35:00|5.17|3.57|5.27|3.67|5.31|3.71|5.17|3.57|0
1683232800000|2023-05-04 20:40:00|5.28|3.68|5.41|3.81|5.43|3.83|5.28|3.68|0
1683233100000|2023-05-04 20:45:00|5.42|3.82|5.41|3.81|5.44|3.84|5.4|3.8|0
1683233400000|2023-05-04 20:50:00|5.42|3.82|5.37|3.77|5.43|3.83|5.36|3.76|0
1683233700000|2023-05-04 20:55:00|5.38|3.78|5.42|3.82|5.42|3.82|5.36|3.76|0
1683234000000|2023-05-04 21:00:00|5.41|3.81|5.41|3.81|5.41|3.81|5.39|3.79|0
1683234300000|2023-05-04 21:05:00|5.4|3.8|5.4|3.8|5.41|3.81|5.4|3.8|0
1683234600000|2023-05-04 21:10:00|5.39|3.79|5.4|3.8|5.4|3.8|5.39|3.79|0
1683234900000|2023-05-04 21:15:00|5.41|3.81|5.4|3.8|5.42|3.82|5.4|3.8|0
1683235200000|2023-05-04 21:20:00|5.41|3.81|5.38|3.78|5.42|3.82|5.37|3.77|0
1683235500000|2023-05-04 21:25:00|5.39|3.79|5.34|3.74|5.39|3.79|5.34|3.74|0
1683235800000|2023-05-04 21:30:00|5.35|3.75|5.34|3.74|5.36|3.76|5.34|3.74|0
1683236100000|2023-05-04 21:35:00|5.33|3.73|5.33|3.73|5.34|3.74|5.32|3.72|0
1683236400000|2023-05-04 21:40:00|5.34|3.74|5.35|3.75|5.36|3.76|5.33|3.73|0
1683236700000|2023-05-04 21:45:00|5.36|3.76|5.35|3.75|5.38|3.78|5.35|3.75|0
1683237000000|2023-05-04 21:50:00|5.36|3.76|5.35|3.75|5.37|3.77|5.33|3.73|0
1683237300000|2023-05-04 21:55:00|5.34|3.74|5.34|3.74|5.35|3.75|5.34|3.74|0
1683237600000|2023-05-04 22:00:00|5.33|3.73|5.28|3.68|5.34|3.74|5.28|3.68|0
1683237900000|2023-05-04 22:05:00|5.29|3.69|5.23|3.63|5.31|3.71|5.22|3.62|0
1683238200000|2023-05-04 22:10:00|5.24|3.64|5.17|3.57|5.24|3.64|5.16|3.56|0
1683238500000|2023-05-04 22:15:00|5.18|3.58|5.12|3.52|5.2|3.6|5.12|3.52|0
1683238800000|2023-05-04 22:20:00|5.13|3.53|5.14|3.54|5.15|3.55|5.09|3.49|0
1683239100000|2023-05-04 22:25:00|5.15|3.55|5.12|3.52|5.15|3.55|5.11|3.51|0
1683239400000|2023-05-04 22:30:00|5.11|3.51|5.16|3.56|5.17|3.57|5.11|3.51|0
1683239700000|2023-05-04 22:35:00|5.15|3.55|5.16|3.56|5.17|3.57|5.14|3.54|0
1683240000000|2023-05-04 22:40:00|5.17|3.57|5.12|3.52|5.17|3.57|5.11|3.51|0
1683240300000|2023-05-04 22:45:00|5.1|3.5|5.13|3.53|5.15|3.55|5.1|3.5|0
1683240600000|2023-05-04 22:50:00|5.12|3.52|5.1|3.5|5.12|3.52|5.1|3.5|0
1683240900000|2023-05-04 22:55:00|5.11|3.51|5.07|3.47|5.12|3.52|5.07|3.47|0
1683241200000|2023-05-04 23:00:00|5.06|3.46|5.1|3.5|5.11|3.51|5.06|3.46|0
1683241500000|2023-05-04 23:05:00|5.09|3.49|5.1|3.5|5.11|3.51|5.09|3.49|0
1683241800000|2023-05-04 23:10:00|5.11|3.51|5.11|3.51|5.11|3.51|5.11|3.51|0
1683242100000|2023-05-04 23:15:00|5.1|3.5|5.1|3.5|5.11|3.51|5.1|3.5|0
1683242400000|2023-05-04 23:20:00|5.09|3.49|5.1|3.5|5.1|3.5|5.07|3.47|0
1683242700000|2023-05-04 23:25:00|5.09|3.49|5.04|3.44|5.09|3.49|5.04|3.44|0
1683243000000|2023-05-04 23:30:00|5.03|3.43|5.04|3.44|5.04|3.44|5.02|3.42|0
1683243300000|2023-05-04 23:35:00|5.03|3.43|5.04|3.44|5.04|3.44|5.02|3.42|0
1683243600000|2023-05-04 23:40:00|5.02|3.42|5.04|3.44|5.04|3.44|5.01|3.41|0
1683243900000|2023-05-04 23:45:00|5.03|3.43|5.03|3.43|5.04|3.44|5.02|3.42|0
1683244200000|2023-05-04 23:50:00|5.04|3.44|5.04|3.44|5.05|3.45|5.03|3.43|0
1683244500000|2023-05-04 23:55:00|5.05|3.45|5.07|3.47|5.08|3.48|5.04|3.44|0
1683244800000|2023-05-05 00:00:00|5.06|3.46|5.05|3.45|5.07|3.47|5.04|3.44|0
1683245100000|2023-05-05 00:05:00|5.06|3.46|5.09|3.49|5.09|3.49|5.05|3.45|0
1683245400000|2023-05-05 00:10:00|5.1|3.5|5.1|3.5|5.13|3.53|5.1|3.5|0
1683245700000|2023-05-05 00:15:00|5.11|3.51|5.12|3.52|5.12|3.52|5.1|3.5|0
1683246000000|2023-05-05 00:20:00|5.13|3.53|5.15|3.55|5.16|3.56|5.13|3.53|0
1683246300000|2023-05-05 00:25:00|5.14|3.54|5.11|3.51|5.14|3.54|5.1|3.5|0
1683246600000|2023-05-05 00:30:00|5.1|3.5|5.09|3.49|5.1|3.5|5.09|3.49|0
1683246900000|2023-05-05 00:35:00|5.1|3.5|5.1|3.5|5.12|3.52|5.09|3.49|0
1683247200000|2023-05-05 00:40:00|5.11|3.51|5.02|3.42|5.11|3.51|5.02|3.42|0
1683247500000|2023-05-05 00:45:00|5.03|3.43|4.8|3.2|5.03|3.43|4.78|3.18|0
1683247800000|2023-05-05 00:50:00|4.81|3.21|4.82|3.22|4.83|3.23|4.81|3.21|0
1683248100000|2023-05-05 00:55:00|4.81|3.21|4.83|3.23|4.85|3.25|4.81|3.21|0
1683248400000|2023-05-05 01:00:00|4.84|3.24|4.86|3.26|4.87|3.27|4.84|3.24|0
1683248700000|2023-05-05 01:05:00|4.87|3.27|4.85|3.25|4.88|3.28|4.84|3.24|0
1683249000000|2023-05-05 01:10:00|4.84|3.24|4.81|3.21|4.85|3.25|4.81|3.21|0
1683249300000|2023-05-05 01:15:00|4.82|3.22|4.85|3.25|4.85|3.25|4.8|3.2|0
1683249600000|2023-05-05 01:20:00|4.84|3.24|4.84|3.24|4.86|3.26|4.83|3.23|0
1683249900000|2023-05-05 01:25:00|4.83|3.23|4.82|3.22|4.84|3.24|4.82|3.22|0
1683250200000|2023-05-05 01:30:00|4.83|3.23|4.84|3.24|4.84|3.24|4.78|3.18|0
1683250500000|2023-05-05 01:35:00|4.83|3.23|4.81|3.21|4.84|3.24|4.81|3.21|0
1683250800000|2023-05-05 01:40:00|4.82|3.22|4.81|3.21|4.83|3.23|4.8|3.2|0
1683251100000|2023-05-05 01:45:00|4.82|3.22|4.83|3.23|4.85|3.25|4.82|3.22|0
1683251400000|2023-05-05 01:50:00|4.84|3.24|4.83|3.23|4.85|3.25|4.82|3.22|0
1683251700000|2023-05-05 01:55:00|4.82|3.22|4.8|3.2|4.82|3.22|4.8|3.2|0
1683252000000|2023-05-05 02:00:00|4.81|3.21|4.81|3.21|4.82|3.22|4.8|3.2|0
1683252300000|2023-05-05 02:05:00|4.8|3.2|4.81|3.21|4.81|3.21|4.79|3.19|0
1683252600000|2023-05-05 02:10:00|4.8|3.2|4.8|3.2|4.82|3.22|4.8|3.2|0
1683252900000|2023-05-05 02:15:00|4.81|3.21|4.81|3.21|4.82|3.22|4.8|3.2|0
1683253200000|2023-05-05 02:20:00|4.82|3.22|4.84|3.24|4.84|3.24|4.81|3.21|0
1683253500000|2023-05-05 02:25:00|4.83|3.23|4.85|3.25|4.85|3.25|4.83|3.23|0
1683253800000|2023-05-05 02:30:00|4.84|3.24|4.87|3.27|4.88|3.28|4.84|3.24|0
1683254100000|2023-05-05 02:35:00|4.86|3.26|4.89|3.29|4.89|3.29|4.86|3.26|0
1683254400000|2023-05-05 02:40:00|4.88|3.28|4.87|3.27|4.89|3.29|4.87|3.27|0
1683254700000|2023-05-05 02:45:00|4.86|3.26|4.83|3.23|4.87|3.27|4.82|3.22|0
1683255000000|2023-05-05 02:50:00|4.82|3.22|4.82|3.22|4.83|3.23|4.82|3.22|0
1683255300000|2023-05-05 02:55:00|4.83|3.23|4.84|3.24|4.85|3.25|4.83|3.23|0
1683255600000|2023-05-05 03:00:00|4.83|3.23|4.82|3.22|4.84|3.24|4.82|3.22|0
1683255900000|2023-05-05 03:05:00|4.83|3.23|4.83|3.23|4.83|3.23|4.82|3.22|0
1683256200000|2023-05-05 03:10:00|4.84|3.24|4.84|3.24|4.84|3.24|4.83|3.23|0
1683256500000|2023-05-05 03:15:00|4.83|3.23|4.82|3.22|4.83|3.23|4.81|3.21|0
1683256800000|2023-05-05 03:20:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1683257100000|2023-05-05 03:25:00|4.84|3.24|4.82|3.22|4.84|3.24|4.82|3.22|0
1683257400000|2023-05-05 03:30:00|4.81|3.21|4.79|3.19|4.81|3.21|4.79|3.19|0
1683257700000|2023-05-05 03:35:00|4.8|3.2|4.8|3.2|4.81|3.21|4.79|3.19|0
1683258000000|2023-05-05 03:40:00|4.79|3.19|4.79|3.19|4.8|3.2|4.79|3.19|0
1683258300000|2023-05-05 03:45:00|4.78|3.18|4.77|3.17|4.79|3.19|4.77|3.17|0
1683258600000|2023-05-05 03:50:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1683258900000|2023-05-05 03:55:00|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1683259200000|2023-05-05 04:00:00|4.77|3.17|4.77|3.17|4.79|3.19|4.77|3.17|0
1683259800000|2023-05-05 04:10:00|4.78|3.18|4.78|3.18|4.78|3.18|4.77|3.17|0
1683260100000|2023-05-05 04:15:00|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1683260400000|2023-05-05 04:20:00|4.77|3.17|4.76|3.16|4.78|3.18|4.76|3.16|0
1683260700000|2023-05-05 04:25:00|4.77|3.17|4.77|3.17|4.77|3.17|4.76|3.16|0
1683261000000|2023-05-05 04:30:00|4.76|3.16|4.77|3.17|4.78|3.18|4.76|3.16|0
1683261300000|2023-05-05 04:35:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1683261600000|2023-05-05 04:40:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1683261900000|2023-05-05 04:45:00|4.78|3.18|4.76|3.16|4.78|3.18|4.76|3.16|0
1683262200000|2023-05-05 04:50:00|4.75|3.15|4.77|3.17|4.77|3.17|4.75|3.15|0
1683262500000|2023-05-05 04:55:00|4.76|3.16|4.76|3.16|4.77|3.17|4.75|3.15|0
1683262800000|2023-05-05 05:00:00|4.75|3.15|4.77|3.17|4.77|3.17|4.75|3.15|0
1683263100000|2023-05-05 05:05:00|4.78|3.18|4.77|3.17|4.78|3.18|4.76|3.16|0
1683263400000|2023-05-05 05:10:00|4.76|3.16|4.75|3.15|4.77|3.17|4.75|3.15|0
1683263700000|2023-05-05 05:15:00|4.76|3.16|4.76|3.16|4.78|3.18|4.76|3.16|0
1683264000000|2023-05-05 05:20:00|4.77|3.17|4.76|3.16|4.77|3.17|4.75|3.15|0
1683264300000|2023-05-05 05:25:00|4.75|3.15|4.77|3.17|4.78|3.18|4.75|3.15|0
1683264600000|2023-05-05 05:30:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1683264900000|2023-05-05 05:35:00|4.78|3.18|4.79|3.19|4.8|3.2|4.78|3.18|0
1683265200000|2023-05-05 05:40:00|4.8|3.2|4.81|3.21|4.81|3.21|4.8|3.2|0
1683265500000|2023-05-05 05:45:00|4.82|3.22|4.8|3.2|4.82|3.22|4.8|3.2|0
1683265800000|2023-05-05 05:50:00|4.81|3.21|4.81|3.21|4.81|3.21|4.8|3.2|0
1683266100000|2023-05-05 05:55:00|4.8|3.2|4.79|3.19|4.81|3.21|4.79|3.19|0
1683266400000|2023-05-05 06:00:00|4.78|3.18|4.81|3.21|4.84|3.24|4.78|3.18|0
1683266700000|2023-05-05 06:05:00|4.62|3.42|4.59|3.39|4.64|3.44|4.58|3.38|0
1683267000000|2023-05-05 06:10:00|4.58|3.38|4.59|3.39|4.6|3.4|4.57|3.37|0
1683267300000|2023-05-05 06:15:00|4.6|3.4|4.55|3.35|4.6|3.4|4.55|3.35|0
1683267600000|2023-05-05 06:20:00|4.56|3.36|4.58|3.38|4.58|3.38|4.56|3.36|0
1683267900000|2023-05-05 06:25:00|4.57|3.37|4.55|3.35|4.57|3.37|4.54|3.34|0
1683268200000|2023-05-05 06:30:00|4.54|3.34|4.55|3.35|4.56|3.36|4.54|3.34|0
1683268500000|2023-05-05 06:35:00|4.54|3.34|4.54|3.34|4.56|3.36|4.54|3.34|0
1683268800000|2023-05-05 06:40:00|4.55|3.35|4.56|3.36|4.56|3.36|4.54|3.34|0
1683269100000|2023-05-05 06:45:00|4.57|3.37|4.52|3.32|4.57|3.37|4.52|3.32|0
1683269400000|2023-05-05 06:50:00|4.53|3.33|4.67|3.47|4.74|3.54|4.52|3.32|0
1683269700000|2023-05-05 06:55:00|4.66|3.46|4.63|3.43|4.66|3.46|4.63|3.43|0
1683270000000|2023-05-05 07:00:00|4.64|3.44|4.65|3.45|4.67|3.47|4.6|3.4|0
1683270300000|2023-05-05 07:05:00|4.66|3.46|4.78|3.58|4.78|3.58|4.63|3.43|0
1683270600000|2023-05-05 07:10:00|4.77|3.57|4.72|3.52|4.77|3.57|4.71|3.51|0
1683270900000|2023-05-05 07:15:00|4.73|3.53|4.67|3.47|4.73|3.53|4.66|3.46|0
1683271200000|2023-05-05 07:20:00|4.68|3.48|4.61|3.41|4.68|3.48|4.61|3.41|0
1683271500000|2023-05-05 07:25:00|4.6|3.4|4.63|3.43|4.65|3.45|4.59|3.39|0
1683271800000|2023-05-05 07:30:00|4.62|3.42|4.7|3.5|4.7|3.5|4.62|3.42|0
1683272100000|2023-05-05 07:35:00|4.68|3.48|4.71|3.51|4.71|3.51|4.66|3.46|0
1683272400000|2023-05-05 07:40:00|4.7|3.5|4.7|3.5|4.72|3.52|4.68|3.48|0
1683272700000|2023-05-05 07:45:00|4.71|3.51|4.7|3.5|4.71|3.51|4.67|3.47|0
1683273000000|2023-05-05 07:50:00|4.71|3.51|4.66|3.46|4.73|3.53|4.65|3.45|0
1683273300000|2023-05-05 07:55:00|4.67|3.47|4.7|3.5|4.7|3.5|4.66|3.46|0
1683273600000|2023-05-05 08:00:00|4.69|3.49|4.71|3.51|4.71|3.51|4.66|3.46|0
1683273900000|2023-05-05 08:05:00|4.7|3.5|4.69|3.49|4.7|3.5|4.67|3.47|0
1683274200000|2023-05-05 08:10:00|4.7|3.5|4.68|3.48|4.73|3.53|4.68|3.48|0
1683274500000|2023-05-05 08:15:00|4.69|3.49|4.72|3.52|4.74|3.54|4.68|3.48|0
1683274800000|2023-05-05 08:20:00|4.73|3.53|4.77|3.57|4.8|3.6|4.72|3.52|0
1683275100000|2023-05-05 08:25:00|4.76|3.56|4.72|3.52|4.76|3.56|4.71|3.51|0
1683275400000|2023-05-05 08:30:00|4.73|3.53|4.71|3.51|4.75|3.55|4.68|3.48|0
1683275700000|2023-05-05 08:35:00|4.72|3.52|4.72|3.52|4.73|3.53|4.7|3.5|0
1683276000000|2023-05-05 08:40:00|4.73|3.53|4.68|3.48|4.73|3.53|4.68|3.48|0
1683276300000|2023-05-05 08:45:00|4.66|3.46|4.65|3.45|4.68|3.48|4.63|3.43|0
1683276600000|2023-05-05 08:50:00|4.64|3.44|4.58|3.38|4.64|3.44|4.56|3.36|0
1683276900000|2023-05-05 08:55:00|4.57|3.37|4.58|3.38|4.59|3.39|4.55|3.35|0
1683277200000|2023-05-05 09:00:00|4.57|3.37|4.63|3.43|4.63|3.43|4.57|3.37|0
1683277500000|2023-05-05 09:05:00|4.62|3.42|4.6|3.4|4.64|3.44|4.59|3.39|0
1683277800000|2023-05-05 09:10:00|4.59|3.39|4.61|3.41|4.62|3.42|4.57|3.37|0
1683278100000|2023-05-05 09:15:00|4.6|3.4|4.61|3.41|4.64|3.44|4.59|3.39|0
1683278400000|2023-05-05 09:20:00|4.62|3.42|4.59|3.39|4.63|3.43|4.59|3.39|0
1683278700000|2023-05-05 09:25:00|4.6|3.4|4.58|3.38|4.6|3.4|4.58|3.38|0
1683279000000|2023-05-05 09:30:00|4.57|3.37|4.6|3.4|4.62|3.42|4.57|3.37|0
1683279300000|2023-05-05 09:35:00|4.59|3.39|4.59|3.39|4.61|3.41|4.58|3.38|0
1683279600000|2023-05-05 09:40:00|4.58|3.38|4.56|3.36|4.59|3.39|4.56|3.36|0
1683279900000|2023-05-05 09:45:00|4.55|3.35|4.55|3.35|4.56|3.36|4.54|3.34|0
1683280200000|2023-05-05 09:50:00|4.54|3.34|4.54|3.34|4.54|3.34|4.52|3.32|0
1683280500000|2023-05-05 09:55:00|4.53|3.33|4.54|3.34|4.56|3.36|4.53|3.33|0
1683280800000|2023-05-05 10:00:00|4.55|3.35|4.53|3.33|4.55|3.35|4.52|3.32|0
1683281100000|2023-05-05 10:05:00|4.52|3.32|4.51|3.31|4.53|3.33|4.51|3.31|0
1683281400000|2023-05-05 10:10:00|4.5|3.3|4.49|3.29|4.52|3.32|4.49|3.29|0
1683281700000|2023-05-05 10:15:00|4.5|3.3|4.48|3.28|4.5|3.3|4.46|3.26|0
1683282000000|2023-05-05 10:20:00|4.49|3.29|4.47|3.27|4.67|3.47|4.46|3.26|0
1683282300000|2023-05-05 10:25:00|4.48|3.28|4.46|3.26|4.48|3.28|4.45|3.25|0
1683282600000|2023-05-05 10:30:00|4.45|3.25|4.47|3.27|4.47|3.27|4.45|3.25|0
1683282900000|2023-05-05 10:35:00|4.46|3.26|4.43|3.23|4.47|3.27|4.43|3.23|0
1683283200000|2023-05-05 10:40:00|4.42|3.22|4.43|3.23|4.43|3.23|4.41|3.21|0
1683283500000|2023-05-05 10:45:00|4.44|3.24|4.41|3.21|4.44|3.24|4.4|3.2|0
1683283800000|2023-05-05 10:50:00|4.42|3.22|4.48|3.28|4.49|3.29|4.41|3.21|0
1683284100000|2023-05-05 10:55:00|4.47|3.27|4.43|3.23|4.48|3.28|4.43|3.23|0
1683284400000|2023-05-05 11:00:00|4.44|3.24|4.43|3.23|4.46|3.26|4.42|3.22|0
1683284700000|2023-05-05 11:05:00|4.44|3.24|4.42|3.22|4.44|3.24|4.41|3.21|0
1683285000000|2023-05-05 11:10:00|4.43|3.23|4.4|3.2|4.43|3.23|4.39|3.19|0
1683285300000|2023-05-05 11:15:00|4.39|3.19|4.37|3.17|4.4|3.2|4.37|3.17|0
1683285600000|2023-05-05 11:20:00|4.38|3.18|4.36|3.16|4.38|3.18|4.36|3.16|0
1683285900000|2023-05-05 11:25:00|4.37|3.17|4.31|3.11|4.37|3.17|4.31|3.11|0
1683286200000|2023-05-05 11:30:00|4.3|3.1|4.33|3.13|4.33|3.13|4.29|3.09|0
1683286500000|2023-05-05 11:35:00|4.34|3.14|4.35|3.15|4.35|3.15|4.33|3.13|0
1683286800000|2023-05-05 11:40:00|4.36|3.16|4.37|3.17|4.38|3.18|4.36|3.16|0
1683287100000|2023-05-05 11:45:00|4.38|3.18|4.4|3.2|4.4|3.2|4.37|3.17|0
1683287400000|2023-05-05 11:50:00|4.39|3.19|4.36|3.16|4.39|3.19|4.34|3.14|0
1683287700000|2023-05-05 11:55:00|4.37|3.17|4.33|3.13|4.37|3.17|4.32|3.12|0
1683288000000|2023-05-05 12:00:00|4.32|3.12|4.32|3.12|4.35|3.15|4.3|3.1|0
1683288300000|2023-05-05 12:05:00|4.31|3.11|4.33|3.13|4.35|3.15|4.31|3.11|0
1683288600000|2023-05-05 12:10:00|4.34|3.14|4.36|3.16|4.37|3.17|4.34|3.14|0
1683288900000|2023-05-05 12:15:00|4.35|3.15|4.37|3.17|4.39|3.19|4.35|3.15|0
1683289200000|2023-05-05 12:20:00|4.38|3.18|4.34|3.14|4.38|3.18|4.33|3.13|0
1683289500000|2023-05-05 12:25:00|4.33|3.13|4.32|3.12|4.36|3.16|4.29|3.09|0
1683289800000|2023-05-05 12:30:00|4.33|3.13|4.31|3.11|4.55|3.35|4.31|3.11|0
1683290100000|2023-05-05 12:35:00|4.3|3.1|4.23|3.03|4.32|3.12|4.17|2.97|0
1683290400000|2023-05-05 12:40:00|4.24|3.04|4.14|2.94|4.24|3.04|4.12|2.92|0
1683290700000|2023-05-05 12:45:00|4.13|2.93|4.1|2.9|4.27|3.07|4.06|2.86|0
1683291000000|2023-05-05 12:50:00|4.09|2.89|4.13|2.93|4.13|2.93|4.06|2.86|0
1683291300000|2023-05-05 12:55:00|4.14|2.94|4.19|2.99|4.19|2.99|4.13|2.93|0
1683291600000|2023-05-05 13:00:00|4.18|2.98|4.17|2.97|4.19|2.99|4.1|2.9|0
1683291900000|2023-05-05 13:05:00|4.16|2.96|4.11|2.91|4.17|2.97|4.11|2.91|0
1683292200000|2023-05-05 13:10:00|4.12|2.92|4.05|2.85|4.12|2.92|4.04|2.84|0
1683292500000|2023-05-05 13:15:00|4.04|2.84|4.05|2.85|4.05|2.85|4.01|2.81|0
1683292800000|2023-05-05 13:20:00|4.06|2.86|4.06|2.86|4.08|2.88|4.05|2.85|0
1683293100000|2023-05-05 13:25:00|4.05|2.85|3.99|2.79|4.06|2.86|3.99|2.79|0
1683293400000|2023-05-05 13:30:00|4.03|2.83|3.91|2.71|4.04|2.84|3.87|2.67|0
1683293700000|2023-05-05 13:35:00|3.9|2.7|3.87|2.67|3.94|2.74|3.87|2.67|0
1683294000000|2023-05-05 13:40:00|3.85|2.65|3.84|2.64|4.03|2.83|3.74|2.54|0
1683294300000|2023-05-05 13:45:00|3.83|2.63|3.76|2.56|3.83|2.63|3.76|2.56|0
1683294600000|2023-05-05 13:50:00|3.77|2.57|3.85|2.65|3.86|2.66|3.76|2.56|0
1683294900000|2023-05-05 13:55:00|3.83|2.63|3.8|2.6|3.86|2.66|3.78|2.58|0
1683295200000|2023-05-05 14:00:00|3.78|2.58|3.74|2.54|3.8|2.6|3.73|2.53|0
1683295500000|2023-05-05 14:05:00|3.73|2.53|3.65|2.45|3.74|2.54|3.64|2.44|0
1683295800000|2023-05-05 14:10:00|3.66|2.46|3.71|2.51|3.82|2.62|3.64|2.44|0
1683296100000|2023-05-05 14:15:00|3.72|2.52|3.7|2.5|3.73|2.53|3.68|2.48|0
1683296400000|2023-05-05 14:20:00|3.68|2.48|3.75|2.55|3.77|2.57|3.67|2.47|0
1683296700000|2023-05-05 14:25:00|3.74|2.54|3.73|2.53|3.78|2.58|3.71|2.51|0
1683297000000|2023-05-05 14:30:00|3.7|2.5|3.68|2.48|3.72|2.52|3.68|2.48|0
1683297300000|2023-05-05 14:35:00|3.67|2.47|3.61|2.41|3.68|2.48|3.61|2.41|0
1683297600000|2023-05-05 14:40:00|3.62|2.42|3.63|2.43|3.67|2.47|3.58|2.38|0
1683297900000|2023-05-05 14:45:00|3.62|2.42|3.54|2.34|3.66|2.46|3.52|2.32|0
1683298200000|2023-05-05 14:50:00|3.53|2.33|3.52|2.32|3.54|2.34|3.5|2.3|0
1683298500000|2023-05-05 14:55:00|3.53|2.33|3.56|2.36|3.57|2.37|3.52|2.32|0
1683298800000|2023-05-05 15:00:00|3.55|2.35|3.51|2.31|3.55|2.35|3.5|2.3|0
1683299100000|2023-05-05 15:05:00|3.5|2.3|3.58|2.38|3.6|2.4|3.48|2.28|0
1683299400000|2023-05-05 15:10:00|3.59|2.39|3.53|2.33|3.62|2.42|3.52|2.32|0
1683299700000|2023-05-05 15:15:00|3.52|2.32|3.59|2.39|3.61|2.41|3.52|2.32|0
1683300000000|2023-05-05 15:20:00|3.58|2.38|3.55|2.35|3.59|2.39|3.55|2.35|0
1683300300000|2023-05-05 15:25:00|3.56|2.36|3.51|2.31|3.58|2.38|3.51|2.31|0
1683300600000|2023-05-05 15:30:00|3.5|2.3|3.57|2.37|3.59|2.39|3.5|2.3|0
1683300900000|2023-05-05 15:35:00|3.58|2.38|3.6|2.4|3.62|2.42|3.58|2.38|0
1683301200000|2023-05-05 15:40:00|3.61|2.41|3.64|2.44|3.64|2.44|3.6|2.4|0
1683301500000|2023-05-05 15:45:00|3.63|2.43|3.6|2.4|3.65|2.45|3.59|2.39|0
1683301800000|2023-05-05 15:50:00|3.59|2.39|3.62|2.42|3.63|2.43|3.58|2.38|0
1683302100000|2023-05-05 15:55:00|3.63|2.43|3.61|2.41|3.65|2.45|3.6|2.4|0
1683302400000|2023-05-05 16:00:00|3.6|2.4|3.65|2.45|3.65|2.45|3.59|2.39|0
1683302700000|2023-05-05 16:05:00|3.66|2.46|3.65|2.45|3.68|2.48|3.63|2.43|0
1683303000000|2023-05-05 16:10:00|3.66|2.46|3.66|2.46|3.67|2.47|3.63|2.43|0
1683303300000|2023-05-05 16:15:00|3.67|2.47|3.67|2.47|3.68|2.48|3.64|2.44|0
1683303600000|2023-05-05 16:20:00|3.66|2.46|3.47|2.27|3.67|2.47|3.47|2.27|0
1683303900000|2023-05-05 16:25:00|3.48|2.28|3.52|2.32|3.53|2.33|3.47|2.27|0
1683304200000|2023-05-05 16:30:00|3.53|2.33|3.51|2.31|3.54|2.34|3.5|2.3|0
1683304500000|2023-05-05 16:35:00|3.5|2.3|3.53|2.33|3.54|2.34|3.5|2.3|0
1683304800000|2023-05-05 16:40:00|3.52|2.32|3.54|2.34|3.55|2.35|3.5|2.3|0
1683305100000|2023-05-05 16:45:00|3.55|2.35|3.58|2.38|3.62|2.42|3.53|2.33|0
1683305400000|2023-05-05 16:50:00|3.59|2.39|3.52|2.32|3.59|2.39|3.52|2.32|0
1683305700000|2023-05-05 16:55:00|3.53|2.33|3.47|2.27|3.54|2.34|3.47|2.27|0
1683306000000|2023-05-05 17:00:00|3.46|2.26|3.45|2.25|3.47|2.27|3.44|2.24|0
1683306300000|2023-05-05 17:05:00|3.46|2.26|3.45|2.25|3.47|2.27|3.44|2.24|0
1683306600000|2023-05-05 17:10:00|3.44|2.24|3.44|2.24|3.46|2.26|3.42|2.22|0
1683306900000|2023-05-05 17:15:00|3.45|2.25|3.44|2.24|3.46|2.26|3.43|2.23|0
1683307200000|2023-05-05 17:20:00|3.43|2.23|3.42|2.22|3.44|2.24|3.42|2.22|0
1683307500000|2023-05-05 17:25:00|3.41|2.21|3.41|2.21|3.43|2.23|3.39|2.19|0
1683307800000|2023-05-05 17:30:00|3.4|2.2|3.37|2.17|3.4|2.2|3.37|2.17|0
1683308100000|2023-05-05 17:35:00|3.36|2.16|3.37|2.17|3.38|2.18|3.35|2.15|0
1683308400000|2023-05-05 17:40:00|3.36|2.16|3.34|2.14|3.37|2.17|3.34|2.14|0
1683308700000|2023-05-05 17:45:00|3.33|2.13|3.34|2.14|3.35|2.15|3.33|2.13|0
1683309000000|2023-05-05 17:50:00|3.33|2.13|3.34|2.14|3.36|2.16|3.32|2.12|0
1683309300000|2023-05-05 17:55:00|3.35|2.15|3.34|2.14|3.37|2.17|3.34|2.14|0
1683309600000|2023-05-05 18:00:00|3.33|2.13|3.3|2.1|3.34|2.14|3.3|2.1|0
1683309900000|2023-05-05 18:05:00|3.31|2.11|3.3|2.1|3.31|2.11|3.29|2.09|0
1683310200000|2023-05-05 18:10:00|3.29|2.09|3.32|2.12|3.33|2.13|3.29|2.09|0
1683310500000|2023-05-05 18:15:00|3.31|2.11|3.33|2.13|3.34|2.14|3.31|2.11|0
1683310800000|2023-05-05 18:20:00|3.34|2.14|3.3|2.1|3.34|2.14|3.3|2.1|0
1683311100000|2023-05-05 18:25:00|3.29|2.09|3.23|2.03|3.3|2.1|3.21|2.01|0
1683311400000|2023-05-05 18:30:00|3.24|2.04|3.22|2.02|3.24|2.04|3.19|1.99|0
1683311700000|2023-05-05 18:35:00|3.21|2.01|3.21|2.01|3.22|2.02|3.19|1.99|0
1683312000000|2023-05-05 18:40:00|3.2|2|3.17|1.97|3.2|2|3.16|1.96|0
1683312300000|2023-05-05 18:45:00|3.16|1.96|3.13|1.93|3.17|1.97|3.13|1.93|0
1683312600000|2023-05-05 18:50:00|3.44|2.24|3.24|2.04|3.44|2.24|3.16|1.96|0
1683312900000|2023-05-05 18:55:00|3.23|2.03|3.26|2.06|3.27|2.07|3.2|2|0
1683313200000|2023-05-05 19:00:00|3.27|2.07|3.24|2.04|3.29|2.09|3.24|2.04|0
1683313500000|2023-05-05 19:05:00|3.23|2.03|3.23|2.03|3.25|2.05|3.23|2.03|0
1683313800000|2023-05-05 19:10:00|3.24|2.04|3.27|2.07|3.27|2.07|3.23|2.03|0
1683314100000|2023-05-05 19:15:00|3.26|2.06|3.3|2.1|3.31|2.11|3.25|2.05|0
1683314400000|2023-05-05 19:20:00|3.31|2.11|3.29|2.09|3.34|2.14|3.27|2.07|0
1683314700000|2023-05-05 19:25:00|3.28|2.08|3.28|2.08|3.3|2.1|3.28|2.08|0
1683315000000|2023-05-05 19:30:00|3.29|2.09|3.29|2.09|3.31|2.11|3.27|2.07|0
1683315300000|2023-05-05 19:35:00|3.28|2.08|3.32|2.12|3.33|2.13|3.28|2.08|0
1683315600000|2023-05-05 19:40:00|3.31|2.11|3.31|2.11|3.33|2.13|3.29|2.09|0
1683315900000|2023-05-05 19:45:00|3.32|2.12|3.33|2.13|3.35|2.15|3.32|2.12|0
1683316200000|2023-05-05 19:50:00|3.36|2.16|3.37|2.17|3.38|2.18|3.35|2.15|0
1683316500000|2023-05-05 19:55:00|3.35|2.15|3.38|2.18|3.42|2.22|3.35|2.15|0
1683316800000|2023-05-05 20:00:00|3.36|2.16|3.42|2.22|3.42|2.22|3.34|2.14|0
1683317100000|2023-05-05 20:05:00|3.41|2.21|3.4|2.2|3.42|2.22|3.39|2.19|0
1683317400000|2023-05-05 20:10:00|3.39|2.19|3.37|2.17|3.4|2.2|3.37|2.17|0
1683505200000|2023-05-08 00:20:00|3.81|2.21|3.81|2.21|3.83|2.23|3.81|2.21|0
1683505500000|2023-05-08 00:25:00|3.82|2.22|3.8|2.2|3.82|2.22|3.79|2.19|0
1683505800000|2023-05-08 00:30:00|3.79|2.19|3.8|2.2|3.81|2.21|3.79|2.19|0
1683506100000|2023-05-08 00:35:00|3.79|2.19|3.79|2.19|3.81|2.21|3.79|2.19|0
1683506400000|2023-05-08 00:40:00|3.8|2.2|3.8|2.2|3.81|2.21|3.79|2.19|0
1683506700000|2023-05-08 00:45:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1683507000000|2023-05-08 00:50:00|3.78|2.18|3.81|2.21|3.81|2.21|3.78|2.18|0
1683507300000|2023-05-08 00:55:00|3.8|2.2|3.81|2.21|3.81|2.21|3.8|2.2|0
1683507600000|2023-05-08 01:00:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1683507900000|2023-05-08 01:05:00|3.81|2.21|3.83|2.23|3.84|2.24|3.81|2.21|0
1683508200000|2023-05-08 01:10:00|3.84|2.24|3.82|2.22|3.84|2.24|3.81|2.21|0
1683508500000|2023-05-08 01:15:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1683508800000|2023-05-08 01:20:00|3.81|2.21|3.81|2.21|3.83|2.23|3.81|2.21|0
1683509100000|2023-05-08 01:25:00|3.8|2.2|3.79|2.19|3.8|2.2|3.79|2.19|0
1683509400000|2023-05-08 01:30:00|3.78|2.18|3.76|2.16|3.78|2.18|3.75|2.15|0
1683509700000|2023-05-08 01:35:00|3.75|2.15|3.75|2.15|3.76|2.16|3.74|2.14|0
1683510000000|2023-05-08 01:40:00|3.76|2.16|3.76|2.16|3.76|2.16|3.76|2.16|0
1683510300000|2023-05-08 01:45:00|3.75|2.15|3.76|2.16|3.77|2.17|3.74|2.14|0
1683510600000|2023-05-08 01:50:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1683510900000|2023-05-08 01:55:00|3.77|2.17|3.77|2.17|3.78|2.18|3.75|2.15|0
1683511200000|2023-05-08 02:00:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1683511500000|2023-05-08 02:05:00|3.77|2.17|3.77|2.17|3.78|2.18|3.76|2.16|0
1683511800000|2023-05-08 02:10:00|3.78|2.18|3.76|2.16|3.78|2.18|3.75|2.15|0
1683512100000|2023-05-08 02:15:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1683512400000|2023-05-08 02:20:00|3.78|2.18|3.77|2.17|3.79|2.19|3.77|2.17|0
1683512700000|2023-05-08 02:25:00|3.76|2.16|3.74|2.14|3.76|2.16|3.74|2.14|0
1683513000000|2023-05-08 02:30:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1683513300000|2023-05-08 02:35:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1683513600000|2023-05-08 02:40:00|3.77|2.17|3.75|2.15|3.77|2.17|3.75|2.15|0
1683513900000|2023-05-08 02:45:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1683514200000|2023-05-08 02:50:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1683514500000|2023-05-08 02:55:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1683514800000|2023-05-08 03:00:00|3.73|2.13|3.73|2.13|3.74|2.14|3.73|2.13|0
1683515100000|2023-05-08 03:05:00|3.71|2.11|3.71|2.11|3.71|2.11|3.71|2.11|0
1683515400000|2023-05-08 03:10:00|3.7|2.1|3.7|2.1|3.71|2.11|3.7|2.1|0
1683515700000|2023-05-08 03:15:00|3.71|2.11|3.72|2.12|3.72|2.12|3.7|2.1|0
1683516000000|2023-05-08 03:20:00|3.73|2.13|3.74|2.14|3.74|2.14|3.72|2.12|0
1683516300000|2023-05-08 03:25:00|3.75|2.15|3.73|2.13|3.75|2.15|3.73|2.13|0
1683516600000|2023-05-08 03:30:00|3.74|2.14|3.75|2.15|3.75|2.15|3.73|2.13|0
1683516900000|2023-05-08 03:35:00|3.76|2.16|3.78|2.18|3.78|2.18|3.76|2.16|0
1683517200000|2023-05-08 03:40:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1683517800000|2023-05-08 03:50:00|3.79|2.19|3.79|2.19|3.79|2.19|3.78|2.18|0
1683518100000|2023-05-08 03:55:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1683518400000|2023-05-08 04:00:00|3.78|2.18|3.78|2.18|3.79|2.19|3.77|2.17|0
1683518700000|2023-05-08 04:05:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1683519000000|2023-05-08 04:10:00|3.79|2.19|3.79|2.19|3.79|2.19|3.78|2.18|0
1683519300000|2023-05-08 04:15:00|3.78|2.18|3.79|2.19|3.8|2.2|3.78|2.18|0
1683519600000|2023-05-08 04:20:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1683519900000|2023-05-08 04:25:00|3.79|2.19|3.78|2.18|3.79|2.19|3.78|2.18|0
1683520200000|2023-05-08 04:30:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1683520500000|2023-05-08 04:35:00|3.76|2.16|3.77|2.17|3.77|2.17|3.76|2.16|0
1683520800000|2023-05-08 04:40:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1683521100000|2023-05-08 04:45:00|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1683521400000|2023-05-08 04:50:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1683521700000|2023-05-08 04:55:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1683522000000|2023-05-08 05:00:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1683522300000|2023-05-08 05:05:00|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1683522600000|2023-05-08 05:10:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1683523200000|2023-05-08 05:20:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1683523500000|2023-05-08 05:25:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1683523800000|2023-05-08 05:30:00|3.76|2.16|3.74|2.14|3.77|2.17|3.73|2.13|0
1683524100000|2023-05-08 05:35:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1683524400000|2023-05-08 05:40:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1683524700000|2023-05-08 05:45:00|3.76|2.16|3.77|2.17|3.77|2.17|3.75|2.15|0
1683525300000|2023-05-08 05:55:00|3.76|2.16|3.76|2.16|3.76|2.16|3.76|2.16|0
1683525600000|2023-05-08 06:00:00|3.75|2.15|3.73|2.13|3.76|2.16|3.73|2.13|0
1683525900000|2023-05-08 06:05:00|3.53|2.33|3.59|2.39|3.59|2.39|3.51|2.31|0
1683526200000|2023-05-08 06:10:00|3.6|2.4|3.61|2.41|3.61|2.41|3.59|2.39|0
1683526500000|2023-05-08 06:15:00|3.6|2.4|3.6|2.4|3.61|2.41|3.6|2.4|0
1683526800000|2023-05-08 06:20:00|3.59|2.39|3.58|2.38|3.6|2.4|3.57|2.37|0
1683527100000|2023-05-08 06:25:00|3.59|2.39|3.58|2.38|3.59|2.39|3.57|2.37|0
1683527400000|2023-05-08 06:30:00|3.57|2.37|3.58|2.38|3.59|2.39|3.57|2.37|0
1683527700000|2023-05-08 06:35:00|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1683528000000|2023-05-08 06:40:00|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1683528300000|2023-05-08 06:45:00|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1683528600000|2023-05-08 06:50:00|3.55|2.35|3.57|2.37|3.57|2.37|3.55|2.35|0
1683528900000|2023-05-08 06:55:00|3.56|2.36|3.56|2.36|3.57|2.37|3.56|2.36|0
1683529200000|2023-05-08 07:00:00|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1683529500000|2023-05-08 07:05:00|3.55|2.35|3.51|2.31|3.56|2.36|3.51|2.31|0
1683529800000|2023-05-08 07:10:00|3.52|2.32|3.47|2.27|3.52|2.32|3.45|2.25|0
1683530100000|2023-05-08 07:15:00|3.48|2.28|3.46|2.26|3.49|2.29|3.46|2.26|0
1683530400000|2023-05-08 07:20:00|3.45|2.25|3.48|2.28|3.49|2.29|3.45|2.25|0
1683530700000|2023-05-08 07:25:00|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1683531000000|2023-05-08 07:30:00|3.49|2.29|3.49|2.29|3.49|2.29|3.48|2.28|0
1683531300000|2023-05-08 07:35:00|3.48|2.28|3.51|2.31|3.51|2.31|3.48|2.28|0
1683531600000|2023-05-08 07:40:00|3.52|2.32|3.52|2.32|3.53|2.33|3.51|2.31|0
1683531900000|2023-05-08 07:45:00|3.53|2.33|3.51|2.31|3.53|2.33|3.5|2.3|0
1683532200000|2023-05-08 07:50:00|3.52|2.32|3.51|2.31|3.53|2.33|3.51|2.31|0
1683532500000|2023-05-08 07:55:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1683532800000|2023-05-08 08:00:00|3.5|2.3|3.52|2.32|3.53|2.33|3.5|2.3|0
1683533100000|2023-05-08 08:05:00|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1683533400000|2023-05-08 08:10:00|3.51|2.31|3.5|2.3|3.52|2.32|3.49|2.29|0
1683533700000|2023-05-08 08:15:00|3.49|2.29|3.52|2.32|3.53|2.33|3.49|2.29|0
1683534000000|2023-05-08 08:20:00|3.51|2.31|3.51|2.31|3.52|2.32|3.5|2.3|0
1683534300000|2023-05-08 08:25:00|3.5|2.3|3.5|2.3|3.5|2.3|3.49|2.29|0
1683534600000|2023-05-08 08:30:00|3.49|2.29|3.49|2.29|3.49|2.29|3.48|2.28|0
1683534900000|2023-05-08 08:35:00|3.5|2.3|3.49|2.29|3.51|2.31|3.49|2.29|0
1683535200000|2023-05-08 08:40:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1683535500000|2023-05-08 08:45:00|3.5|2.3|3.48|2.28|3.5|2.3|3.48|2.28|0
1683535800000|2023-05-08 08:50:00|3.49|2.29|3.52|2.32|3.52|2.32|3.49|2.29|0
1683536100000|2023-05-08 08:55:00|3.51|2.31|3.44|2.24|3.53|2.33|3.44|2.24|0
1683536400000|2023-05-08 09:00:00|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1683536700000|2023-05-08 09:05:00|3.45|2.25|3.43|2.23|3.45|2.25|3.43|2.23|0
1683537000000|2023-05-08 09:10:00|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1683537300000|2023-05-08 09:15:00|3.42|2.22|3.43|2.23|3.44|2.24|3.42|2.22|0
1683537600000|2023-05-08 09:20:00|3.42|2.22|3.42|2.22|3.42|2.22|3.41|2.21|0
1683537900000|2023-05-08 09:25:00|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1683538200000|2023-05-08 09:30:00|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1683538500000|2023-05-08 09:35:00|3.41|2.21|3.39|2.19|3.41|2.21|3.39|2.19|0
1683538800000|2023-05-08 09:40:00|3.4|2.2|3.39|2.19|3.4|2.2|3.38|2.18|0
1683539100000|2023-05-08 09:45:00|3.38|2.18|3.38|2.18|3.39|2.19|3.38|2.18|0
1683539400000|2023-05-08 09:50:00|3.39|2.19|3.39|2.19|3.39|2.19|3.38|2.18|0
1683539700000|2023-05-08 09:55:00|3.4|2.2|3.38|2.18|3.4|2.2|3.38|2.18|0
1683540000000|2023-05-08 10:00:00|3.39|2.19|3.38|2.18|3.39|2.19|3.38|2.18|0
1683540600000|2023-05-08 10:10:00|3.37|2.17|3.36|2.16|3.38|2.18|3.36|2.16|0
1683540900000|2023-05-08 10:15:00|3.35|2.15|3.35|2.15|3.35|2.15|3.33|2.13|0
1683541200000|2023-05-08 10:20:00|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1683541500000|2023-05-08 10:25:00|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1683541800000|2023-05-08 10:30:00|3.35|2.15|3.35|2.15|3.36|2.16|3.35|2.15|0
1683542100000|2023-05-08 10:35:00|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1683542400000|2023-05-08 10:40:00|3.34|2.14|3.34|2.14|3.35|2.15|3.33|2.13|0
1683542700000|2023-05-08 10:45:00|3.35|2.15|3.35|2.15|3.36|2.16|3.34|2.14|0
1683543300000|2023-05-08 10:55:00|3.34|2.14|3.34|2.14|3.35|2.15|3.34|2.14|0
1683543600000|2023-05-08 11:00:00|3.33|2.13|3.33|2.13|3.34|2.14|3.32|2.12|0
1683543900000|2023-05-08 11:05:00|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1683544200000|2023-05-08 11:10:00|3.31|2.11|3.31|2.11|3.31|2.11|3.3|2.1|0
1683544500000|2023-05-08 11:15:00|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1683544800000|2023-05-08 11:20:00|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1683545100000|2023-05-08 11:25:00|3.29|2.09|3.3|2.1|3.31|2.11|3.29|2.09|0
1683545400000|2023-05-08 11:30:00|3.29|2.09|3.3|2.1|3.3|2.1|3.28|2.08|0
1683545700000|2023-05-08 11:35:00|3.31|2.11|3.3|2.1|3.32|2.12|3.3|2.1|0
1683546000000|2023-05-08 11:40:00|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1683546300000|2023-05-08 11:45:00|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1683546600000|2023-05-08 11:50:00|3.31|2.11|3.32|2.12|3.32|2.12|3.31|2.11|0
1683546900000|2023-05-08 11:55:00|3.31|2.11|3.3|2.1|3.32|2.12|3.29|2.09|0
1683547200000|2023-05-08 12:00:00|3.31|2.11|3.31|2.11|3.32|2.12|3.31|2.11|0
1683547500000|2023-05-08 12:05:00|3.3|2.1|3.26|2.06|3.3|2.1|3.26|2.06|0
1683547800000|2023-05-08 12:10:00|3.27|2.07|3.27|2.07|3.27|2.07|3.26|2.06|0
1683548100000|2023-05-08 12:15:00|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1683548400000|2023-05-08 12:20:00|3.26|2.06|3.28|2.08|3.28|2.08|3.26|2.06|0
1683548700000|2023-05-08 12:25:00|3.27|2.07|3.27|2.07|3.28|2.08|3.26|2.06|0
1683549000000|2023-05-08 12:30:00|3.28|2.08|3.29|2.09|3.29|2.09|3.27|2.07|0
1683549300000|2023-05-08 12:35:00|3.28|2.08|3.28|2.08|3.29|2.09|3.28|2.08|0
1683549600000|2023-05-08 12:40:00|3.29|2.09|3.33|2.13|3.34|2.14|3.29|2.09|0
1683549900000|2023-05-08 12:45:00|3.32|2.12|3.32|2.12|3.34|2.14|3.32|2.12|0
1683550200000|2023-05-08 12:50:00|3.33|2.13|3.32|2.12|3.33|2.13|3.3|2.1|0
1683550500000|2023-05-08 12:55:00|3.31|2.11|3.32|2.12|3.32|2.12|3.3|2.1|0
1683550800000|2023-05-08 13:00:00|3.31|2.11|3.31|2.11|3.32|2.12|3.31|2.11|0
1683551100000|2023-05-08 13:05:00|3.32|2.12|3.32|2.12|3.33|2.13|3.31|2.11|0
1683551400000|2023-05-08 13:10:00|3.31|2.11|3.34|2.14|3.34|2.14|3.31|2.11|0
1683551700000|2023-05-08 13:15:00|3.33|2.13|3.34|2.14|3.35|2.15|3.33|2.13|0
1683552000000|2023-05-08 13:20:00|3.33|2.13|3.33|2.13|3.33|2.13|3.32|2.12|0
1683552300000|2023-05-08 13:25:00|3.34|2.14|3.34|2.14|3.35|2.15|3.33|2.13|0
1683552600000|2023-05-08 13:30:00|3.33|2.13|3.41|2.21|3.42|2.22|3.32|2.12|0
1683552900000|2023-05-08 13:35:00|3.4|2.2|3.36|2.16|3.4|2.2|3.35|2.15|0
1683553200000|2023-05-08 13:40:00|3.35|2.15|3.35|2.15|3.39|2.19|3.31|2.11|0
1683553500000|2023-05-08 13:45:00|3.36|2.16|3.41|2.21|3.42|2.22|3.34|2.14|0
1683553800000|2023-05-08 13:50:00|3.42|2.22|3.43|2.23|3.45|2.25|3.38|2.18|0
1683554100000|2023-05-08 13:55:00|3.44|2.24|3.4|2.2|3.44|2.24|3.39|2.19|0
1683554400000|2023-05-08 14:00:00|3.41|2.21|3.36|2.16|3.41|2.21|3.36|2.16|0
1683554700000|2023-05-08 14:05:00|3.35|2.15|3.42|2.22|3.43|2.23|3.35|2.15|0
1683555000000|2023-05-08 14:10:00|3.41|2.21|3.44|2.24|3.46|2.26|3.4|2.2|0
1683555300000|2023-05-08 14:15:00|3.43|2.23|3.41|2.21|3.47|2.27|3.4|2.2|0
1683555600000|2023-05-08 14:20:00|3.4|2.2|3.43|2.23|3.44|2.24|3.4|2.2|0
1683555900000|2023-05-08 14:25:00|3.44|2.24|3.45|2.25|3.46|2.26|3.43|2.23|0
1683556200000|2023-05-08 14:30:00|3.43|2.23|3.45|2.25|3.46|2.26|3.39|2.19|0
1683556500000|2023-05-08 14:35:00|3.46|2.26|3.44|2.24|3.48|2.28|3.42|2.22|0
1683556800000|2023-05-08 14:40:00|3.43|2.23|3.39|2.19|3.44|2.24|3.38|2.18|0
1683557100000|2023-05-08 14:45:00|3.38|2.18|3.36|2.16|3.41|2.21|3.35|2.15|0
1683557400000|2023-05-08 14:50:00|3.35|2.15|3.34|2.14|3.36|2.16|3.34|2.14|0
1683557700000|2023-05-08 14:55:00|3.35|2.15|3.37|2.17|3.37|2.17|3.33|2.13|0
1683558000000|2023-05-08 15:00:00|3.36|2.16|3.33|2.13|3.37|2.17|3.32|2.12|0
1683558300000|2023-05-08 15:05:00|3.34|2.14|3.3|2.1|3.35|2.15|3.3|2.1|0
1683558600000|2023-05-08 15:10:00|3.31|2.11|3.34|2.14|3.34|2.14|3.29|2.09|0
1683558900000|2023-05-08 15:15:00|3.35|2.15|3.33|2.13|3.36|2.16|3.33|2.13|0
1683559200000|2023-05-08 15:20:00|3.34|2.14|3.36|2.16|3.37|2.17|3.33|2.13|0
1683559500000|2023-05-08 15:25:00|3.37|2.17|3.4|2.2|3.4|2.2|3.36|2.16|0
1683559800000|2023-05-08 15:30:00|3.41|2.21|3.5|2.3|3.53|2.33|3.27|2.07|0
1683560100000|2023-05-08 15:35:00|3.51|2.31|3.51|2.31|3.51|2.31|3.49|2.29|0
1683560400000|2023-05-08 15:40:00|3.49|2.29|3.47|2.27|3.51|2.31|3.47|2.27|0
1683560700000|2023-05-08 15:45:00|3.46|2.26|3.45|2.25|3.48|2.28|3.43|2.23|0
1683561000000|2023-05-08 15:50:00|3.44|2.24|3.41|2.21|3.45|2.25|3.41|2.21|0
1683561300000|2023-05-08 15:55:00|3.42|2.22|3.42|2.22|3.44|2.24|3.41|2.21|0
1683561600000|2023-05-08 16:00:00|3.43|2.23|3.45|2.25|3.45|2.25|3.4|2.2|0
1683561900000|2023-05-08 16:05:00|3.46|2.26|3.44|2.24|3.46|2.26|3.43|2.23|0
1683562200000|2023-05-08 16:10:00|3.45|2.25|3.48|2.28|3.49|2.29|3.45|2.25|0
1683562500000|2023-05-08 16:15:00|3.49|2.29|3.45|2.25|3.51|2.31|3.44|2.24|0
1683562800000|2023-05-08 16:20:00|3.46|2.26|3.47|2.27|3.47|2.27|3.44|2.24|0
1683563100000|2023-05-08 16:25:00|3.46|2.26|3.46|2.26|3.48|2.28|3.45|2.25|0
1683563400000|2023-05-08 16:30:00|3.45|2.25|3.48|2.28|3.49|2.29|3.44|2.24|0
1683563700000|2023-05-08 16:35:00|3.47|2.27|3.46|2.26|3.49|2.29|3.44|2.24|0
1683564000000|2023-05-08 16:40:00|3.47|2.27|3.48|2.28|3.5|2.3|3.47|2.27|0
1683564300000|2023-05-08 16:45:00|3.49|2.29|3.5|2.3|3.52|2.32|3.48|2.28|0
1683564600000|2023-05-08 16:50:00|3.51|2.31|3.48|2.28|3.51|2.31|3.47|2.27|0
1683564900000|2023-05-08 16:55:00|3.49|2.29|3.47|2.27|3.5|2.3|3.46|2.26|0
1683565200000|2023-05-08 17:00:00|3.46|2.26|3.48|2.28|3.48|2.28|3.46|2.26|0
1683565500000|2023-05-08 17:05:00|3.49|2.29|3.46|2.26|3.5|2.3|3.46|2.26|0
1683565800000|2023-05-08 17:10:00|3.45|2.25|3.44|2.24|3.46|2.26|3.43|2.23|0
1683566100000|2023-05-08 17:15:00|3.43|2.23|3.43|2.23|3.44|2.24|3.43|2.23|0
1683566400000|2023-05-08 17:20:00|3.44|2.24|3.44|2.24|3.45|2.25|3.41|2.21|0
1683566700000|2023-05-08 17:25:00|3.43|2.23|3.44|2.24|3.45|2.25|3.42|2.22|0
1683567000000|2023-05-08 17:30:00|3.43|2.23|3.4|2.2|3.43|2.23|3.39|2.19|0
1683567300000|2023-05-08 17:35:00|3.39|2.19|3.39|2.19|3.41|2.21|3.39|2.19|0
1683567600000|2023-05-08 17:40:00|3.38|2.18|3.39|2.19|3.41|2.21|3.38|2.18|0
1683567900000|2023-05-08 17:45:00|3.4|2.2|3.37|2.17|3.4|2.2|3.36|2.16|0
1683568200000|2023-05-08 17:50:00|3.38|2.18|3.38|2.18|3.39|2.19|3.37|2.17|0
1683568500000|2023-05-08 17:55:00|3.39|2.19|3.38|2.18|3.39|2.19|3.37|2.17|0
1683568800000|2023-05-08 18:00:00|3.36|2.16|3.41|2.21|3.42|2.22|3.35|2.15|0
1683569100000|2023-05-08 18:05:00|3.42|2.22|3.54|2.34|3.62|2.42|3.41|2.21|0
1683569400000|2023-05-08 18:10:00|3.55|2.35|3.49|2.29|3.56|2.36|3.48|2.28|0
1683569700000|2023-05-08 18:15:00|3.5|2.3|3.44|2.24|3.5|2.3|3.44|2.24|0
1683570000000|2023-05-08 18:20:00|3.43|2.23|3.37|2.17|3.43|2.23|3.36|2.16|0
1683570300000|2023-05-08 18:25:00|3.38|2.18|3.37|2.17|3.39|2.19|3.36|2.16|0
1683570600000|2023-05-08 18:30:00|3.36|2.16|3.35|2.15|3.37|2.17|3.35|2.15|0
1683570900000|2023-05-08 18:35:00|3.36|2.16|3.36|2.16|3.37|2.17|3.34|2.14|0
1683571200000|2023-05-08 18:40:00|3.37|2.17|3.34|2.14|3.37|2.17|3.33|2.13|0
1683571500000|2023-05-08 18:45:00|3.35|2.15|3.32|2.12|3.36|2.16|3.32|2.12|0
1683571800000|2023-05-08 18:50:00|3.31|2.11|3.33|2.13|3.33|2.13|3.3|2.1|0
1683572100000|2023-05-08 18:55:00|3.32|2.12|3.32|2.12|3.33|2.13|3.31|2.11|0
1683572400000|2023-05-08 19:00:00|3.31|2.11|3.33|2.13|3.35|2.15|3.3|2.1|0
1683572700000|2023-05-08 19:05:00|3.32|2.12|3.1|1.9|3.57|2.37|3.09|1.89|0
1683573000000|2023-05-08 19:10:00|3.11|1.91|3.13|1.93|3.14|1.94|3.09|1.89|0
1683573300000|2023-05-08 19:15:00|3.12|1.92|3.12|1.92|3.18|1.98|3.12|1.92|0
1683573600000|2023-05-08 19:20:00|3.13|1.93|3.14|1.94|3.14|1.94|3.11|1.91|0
1683573900000|2023-05-08 19:25:00|3.15|1.95|3.16|1.96|3.17|1.97|3.14|1.94|0
1683574200000|2023-05-08 19:30:00|3.17|1.97|3.14|1.94|3.17|1.97|3.13|1.93|0
1683574500000|2023-05-08 19:35:00|3.13|1.93|3.12|1.92|3.14|1.94|3.12|1.92|0
1683574800000|2023-05-08 19:40:00|3.13|1.93|3.1|1.9|3.13|1.93|3.09|1.89|0
1683575100000|2023-05-08 19:45:00|3.09|1.89|3.09|1.89|3.11|1.91|3.07|1.87|0
1683575400000|2023-05-08 19:50:00|3.1|1.9|3.11|1.91|3.13|1.93|3.09|1.89|0
1683575700000|2023-05-08 19:55:00|3.13|1.93|3.11|1.91|3.14|1.94|3.11|1.91|0
1683576000000|2023-05-08 20:00:00|3.12|1.92|3.14|1.94|3.14|1.94|3.12|1.92|0
1683576300000|2023-05-08 20:05:00|3.15|1.95|3.13|1.93|3.15|1.95|3.13|1.93|0
1683576600000|2023-05-08 20:10:00|3.14|1.94|3.11|1.91|3.14|1.94|3.11|1.91|0
1683576900000|2023-05-08 20:15:00|3.32|1.72|3.32|1.72|3.33|1.73|3.31|1.71|0
1683577200000|2023-05-08 20:20:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1683577500000|2023-05-08 20:25:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1683578100000|2023-05-08 20:35:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1683578400000|2023-05-08 20:40:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1683578700000|2023-05-08 20:45:00|3.31|1.71|3.32|1.72|3.32|1.72|3.3|1.7|0
1683579000000|2023-05-08 20:50:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1683579300000|2023-05-08 20:55:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1683579600000|2023-05-08 21:00:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1683579900000|2023-05-08 21:05:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1683580500000|2023-05-08 21:15:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1683580800000|2023-05-08 21:20:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1683581100000|2023-05-08 21:25:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1683581700000|2023-05-08 21:35:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1683583200000|2023-05-08 22:00:00|3.33|1.73|3.32|1.72|3.35|1.75|3.32|1.72|0
1683583500000|2023-05-08 22:05:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1683583800000|2023-05-08 22:10:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1683584100000|2023-05-08 22:15:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1683584400000|2023-05-08 22:20:00|3.32|1.72|3.33|1.73|3.34|1.74|3.32|1.72|0
1683584700000|2023-05-08 22:25:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1683585000000|2023-05-08 22:30:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1683585300000|2023-05-08 22:35:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1683585600000|2023-05-08 22:40:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1683585900000|2023-05-08 22:45:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1683586200000|2023-05-08 22:50:00|3.33|1.73|3.32|1.72|3.34|1.74|3.32|1.72|0
1683586500000|2023-05-08 22:55:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1683586800000|2023-05-08 23:00:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1683587400000|2023-05-08 23:10:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1683587700000|2023-05-08 23:15:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1683588000000|2023-05-08 23:20:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1683588900000|2023-05-08 23:35:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1683589200000|2023-05-08 23:40:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1683589800000|2023-05-08 23:50:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1683590100000|2023-05-08 23:55:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1683590400000|2023-05-09 00:00:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1683590700000|2023-05-09 00:05:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1683591000000|2023-05-09 00:10:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1683591300000|2023-05-09 00:15:00|3.32|1.72|3.34|1.74|3.34|1.74|3.32|1.72|0
1683591600000|2023-05-09 00:20:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1683591900000|2023-05-09 00:25:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1683592200000|2023-05-09 00:30:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1683592500000|2023-05-09 00:35:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1683592800000|2023-05-09 00:40:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1683593100000|2023-05-09 00:45:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1683593400000|2023-05-09 00:50:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1683593700000|2023-05-09 00:55:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1683594000000|2023-05-09 01:00:00|3.35|1.75|3.33|1.73|3.35|1.75|3.33|1.73|0
1683594300000|2023-05-09 01:05:00|3.34|1.74|3.32|1.72|3.34|1.74|3.32|1.72|0
1683594600000|2023-05-09 01:10:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1683594900000|2023-05-09 01:15:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1683595200000|2023-05-09 01:20:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1683595500000|2023-05-09 01:25:00|3.29|1.69|3.29|1.69|3.3|1.7|3.29|1.69|0
1683595800000|2023-05-09 01:30:00|3.3|1.7|3.31|1.71|3.31|1.71|3.29|1.69|0
1683596400000|2023-05-09 01:40:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1683596700000|2023-05-09 01:45:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1683597000000|2023-05-09 01:50:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1683597300000|2023-05-09 01:55:00|3.3|1.7|3.3|1.7|3.3|1.7|3.29|1.69|0
1683597600000|2023-05-09 02:00:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1683597900000|2023-05-09 02:05:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1683598200000|2023-05-09 02:10:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1683598500000|2023-05-09 02:15:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1683598800000|2023-05-09 02:20:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1683599100000|2023-05-09 02:25:00|3.29|1.69|3.29|1.69|3.29|1.69|3.28|1.68|0
1683600300000|2023-05-09 02:45:00|3.28|1.68|3.29|1.69|3.29|1.69|3.28|1.68|0
1683600600000|2023-05-09 02:50:00|3.28|1.68|3.29|1.69|3.29|1.69|3.28|1.68|0
1683600900000|2023-05-09 02:55:00|3.28|1.68|3.28|1.68|3.29|1.69|3.28|1.68|0
1683601200000|2023-05-09 03:00:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1683601500000|2023-05-09 03:05:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1683602400000|2023-05-09 03:20:00|3.29|1.69|3.29|1.69|3.29|1.69|3.28|1.68|0
1683602700000|2023-05-09 03:25:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1683603000000|2023-05-09 03:30:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1683603600000|2023-05-09 03:40:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1683603900000|2023-05-09 03:45:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1683604800000|2023-05-09 04:00:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1683605700000|2023-05-09 04:15:00|3.25|1.65|3.25|1.65|3.25|1.65|3.25|1.65|0
1683606000000|2023-05-09 04:20:00|3.26|1.66|3.26|1.66|3.26|1.66|3.25|1.65|0
1683606300000|2023-05-09 04:25:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1683606600000|2023-05-09 04:30:00|3.24|1.64|3.25|1.65|3.25|1.65|3.24|1.64|0
1683607200000|2023-05-09 04:40:00|3.26|1.66|3.26|1.66|3.26|1.66|3.26|1.66|0
1683607500000|2023-05-09 04:45:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1683607800000|2023-05-09 04:50:00|3.26|1.66|3.26|1.66|3.26|1.66|3.25|1.65|0
1683608100000|2023-05-09 04:55:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1683608400000|2023-05-09 05:00:00|3.26|1.66|3.27|1.67|3.27|1.67|3.25|1.65|0
1683608700000|2023-05-09 05:05:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1683609000000|2023-05-09 05:10:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1683609300000|2023-05-09 05:15:00|3.24|1.64|3.24|1.64|3.25|1.65|3.24|1.64|0
1683609900000|2023-05-09 05:25:00|3.23|1.63|3.23|1.63|3.24|1.64|3.23|1.63|0
1683610200000|2023-05-09 05:30:00|3.24|1.64|3.25|1.65|3.25|1.65|3.24|1.64|0
1683610500000|2023-05-09 05:35:00|3.24|1.64|3.24|1.64|3.25|1.65|3.24|1.64|0
1683610800000|2023-05-09 05:40:00|3.25|1.65|3.25|1.65|3.25|1.65|3.24|1.64|0
1683611100000|2023-05-09 05:45:00|3.26|1.66|3.26|1.66|3.26|1.66|3.25|1.65|0
1683611700000|2023-05-09 05:55:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1683612000000|2023-05-09 06:00:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1683612300000|2023-05-09 06:05:00|3.06|1.86|3.08|1.88|3.08|1.88|3.06|1.86|0
1683612900000|2023-05-09 06:15:00|3.09|1.89|3.09|1.89|3.09|1.89|3.08|1.88|0
1683613200000|2023-05-09 06:20:00|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1683613500000|2023-05-09 06:25:00|3.09|1.89|3.12|1.92|3.12|1.92|3.02|1.82|0
1683613800000|2023-05-09 06:30:00|3.11|1.91|3.1|1.9|3.12|1.92|3.1|1.9|0
1683614100000|2023-05-09 06:35:00|3.11|1.91|3.11|1.91|3.11|1.91|3.1|1.9|0
1683614400000|2023-05-09 06:40:00|3.12|1.92|3.1|1.9|3.12|1.92|3.1|1.9|0
1683614700000|2023-05-09 06:45:00|3.11|1.91|3.11|1.91|3.11|1.91|3.1|1.9|0
1683615000000|2023-05-09 06:50:00|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1683615300000|2023-05-09 06:55:00|3.11|1.91|3.13|1.93|3.13|1.93|3.1|1.9|0
1683615600000|2023-05-09 07:00:00|3.11|1.91|3.13|1.93|3.14|1.94|3.11|1.91|0
1683615900000|2023-05-09 07:05:00|3.12|1.92|3.15|1.95|3.16|1.96|3.12|1.92|0
1683616200000|2023-05-09 07:10:00|3.16|1.96|3.15|1.95|3.16|1.96|3.13|1.93|0
1683616500000|2023-05-09 07:15:00|3.14|1.94|3.13|1.93|3.15|1.95|3.11|1.91|0
1683616800000|2023-05-09 07:20:00|3.14|1.94|3.12|1.92|3.14|1.94|3.11|1.91|0
1683617100000|2023-05-09 07:25:00|3.13|1.93|3.13|1.93|3.14|1.94|3.11|1.91|0
1683617400000|2023-05-09 07:30:00|3.14|1.94|3.15|1.95|3.15|1.95|3.13|1.93|0
1683617700000|2023-05-09 07:35:00|3.16|1.96|3.17|1.97|3.17|1.97|3.15|1.95|0
1683618000000|2023-05-09 07:40:00|3.18|1.98|3.16|1.96|3.18|1.98|3.15|1.95|0
1683618300000|2023-05-09 07:45:00|3.15|1.95|3.17|1.97|3.17|1.97|3.15|1.95|0
1683618600000|2023-05-09 07:50:00|3.16|1.96|3.14|1.94|3.17|1.97|3.14|1.94|0
1683618900000|2023-05-09 07:55:00|3.15|1.95|3.16|1.96|3.16|1.96|3.14|1.94|0
1683619200000|2023-05-09 08:00:00|3.15|1.95|3.16|1.96|3.16|1.96|3.13|1.93|0
1683619500000|2023-05-09 08:05:00|3.15|1.95|3.16|1.96|3.16|1.96|3.14|1.94|0
1683619800000|2023-05-09 08:10:00|3.17|1.97|3.18|1.98|3.18|1.98|3.16|1.96|0
1683620100000|2023-05-09 08:15:00|3.19|1.99|3.18|1.98|3.19|1.99|3.17|1.97|0
1683620400000|2023-05-09 08:20:00|3.19|1.99|3.19|1.99|3.19|1.99|3.17|1.97|0
1683620700000|2023-05-09 08:25:00|3.2|2|3.23|2.03|3.23|2.03|3.19|1.99|0
1683621000000|2023-05-09 08:30:00|3.24|2.04|3.25|2.05|3.27|2.07|3.23|2.03|0
1683621300000|2023-05-09 08:35:00|3.24|2.04|3.25|2.05|3.26|2.06|3.24|2.04|0
1683621600000|2023-05-09 08:40:00|3.24|2.04|3.26|2.06|3.27|2.07|3.24|2.04|0
1683621900000|2023-05-09 08:45:00|3.27|2.07|3.26|2.06|3.28|2.08|3.25|2.05|0
1683622200000|2023-05-09 08:50:00|3.25|2.05|3.23|2.03|3.26|2.06|3.22|2.02|0
1683622500000|2023-05-09 08:55:00|3.24|2.04|3.25|2.05|3.26|2.06|3.24|2.04|0
1683622800000|2023-05-09 09:00:00|3.24|2.04|3.22|2.02|3.25|2.05|3.22|2.02|0
1683623100000|2023-05-09 09:05:00|3.21|2.01|3.22|2.02|3.23|2.03|3.21|2.01|0
1683623400000|2023-05-09 09:10:00|3.23|2.03|3.24|2.04|3.24|2.04|3.22|2.02|0
1683623700000|2023-05-09 09:15:00|3.25|2.05|3.24|2.04|3.25|2.05|3.23|2.03|0
1683624000000|2023-05-09 09:20:00|3.25|2.05|3.27|2.07|3.27|2.07|3.25|2.05|0
1683624300000|2023-05-09 09:25:00|3.26|2.06|3.25|2.05|3.27|2.07|3.25|2.05|0
1683624600000|2023-05-09 09:30:00|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1683624900000|2023-05-09 09:35:00|3.23|2.03|3.24|2.04|3.24|2.04|3.22|2.02|0
1683625200000|2023-05-09 09:40:00|3.25|2.05|3.23|2.03|3.25|2.05|3.23|2.03|0
1683625500000|2023-05-09 09:45:00|3.22|2.02|3.24|2.04|3.24|2.04|3.22|2.02|0
1683625800000|2023-05-09 09:50:00|3.25|2.05|3.26|2.06|3.28|2.08|3.24|2.04|0
1683626100000|2023-05-09 09:55:00|3.25|2.05|3.23|2.03|3.26|2.06|3.22|2.02|0
1683626400000|2023-05-09 10:00:00|3.22|2.02|3.21|2.01|3.23|2.03|3.21|2.01|0
1683626700000|2023-05-09 10:05:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1683627000000|2023-05-09 10:10:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1683627300000|2023-05-09 10:15:00|3.24|2.04|3.24|2.04|3.25|2.05|3.23|2.03|0
1683627600000|2023-05-09 10:20:00|3.23|2.03|3.34|2.14|3.34|2.14|3.22|2.02|0
1683627900000|2023-05-09 10:25:00|3.35|2.15|3.35|2.15|3.36|2.16|3.34|2.14|0
1683628200000|2023-05-09 10:30:00|3.36|2.16|3.33|2.13|3.37|2.17|3.32|2.12|0
1683628500000|2023-05-09 10:35:00|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1683628800000|2023-05-09 10:40:00|3.34|2.14|3.32|2.12|3.34|2.14|3.32|2.12|0
1683629100000|2023-05-09 10:45:00|3.33|2.13|3.33|2.13|3.33|2.13|3.32|2.12|0
1683629400000|2023-05-09 10:50:00|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1683629700000|2023-05-09 10:55:00|3.32|2.12|3.33|2.13|3.34|2.14|3.32|2.12|0
1683630000000|2023-05-09 11:00:00|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1683630300000|2023-05-09 11:05:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1683630600000|2023-05-09 11:10:00|3.35|2.15|3.33|2.13|3.35|2.15|3.32|2.12|0
1683630900000|2023-05-09 11:15:00|3.34|2.14|3.34|2.14|3.34|2.14|3.33|2.13|0
1683631200000|2023-05-09 11:20:00|3.33|2.13|3.35|2.15|3.36|2.16|3.33|2.13|0
1683631500000|2023-05-09 11:25:00|3.36|2.16|3.35|2.15|3.37|2.17|3.35|2.15|0
1683631800000|2023-05-09 11:30:00|3.34|2.14|3.37|2.17|3.37|2.17|3.34|2.14|0
1683632100000|2023-05-09 11:35:00|3.38|2.18|3.37|2.17|3.38|2.18|3.36|2.16|0
1683632400000|2023-05-09 11:40:00|3.36|2.16|3.36|2.16|3.37|2.17|3.35|2.15|0
1683632700000|2023-05-09 11:45:00|3.35|2.15|3.33|2.13|3.37|2.17|3.33|2.13|0
1683633000000|2023-05-09 11:50:00|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1683633300000|2023-05-09 11:55:00|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1683633600000|2023-05-09 12:00:00|3.33|2.13|3.33|2.13|3.34|2.14|3.32|2.12|0
1683633900000|2023-05-09 12:05:00|3.34|2.14|3.31|2.11|3.34|2.14|3.31|2.11|0
1683634200000|2023-05-09 12:10:00|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1683634500000|2023-05-09 12:15:00|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1683634800000|2023-05-09 12:20:00|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1683635100000|2023-05-09 12:25:00|3.3|2.1|3.28|2.08|3.3|2.1|3.28|2.08|0
1683635400000|2023-05-09 12:30:00|3.29|2.09|3.19|2.19|3.29|2.2|3.18|2.09|0
1683635700000|2023-05-09 12:35:00|3.2|2.2|3.19|2.19|3.22|2.22|3.18|2.18|0
1683636000000|2023-05-09 12:40:00|3.18|2.18|3.21|2.21|3.21|2.21|3.18|2.18|0
1683636300000|2023-05-09 12:45:00|3.22|2.22|3.22|2.22|3.24|2.24|3.21|2.21|0
1683636600000|2023-05-09 12:50:00|3.23|2.23|3.23|2.23|3.24|2.24|3.22|2.22|0
1683636900000|2023-05-09 12:55:00|3.24|2.24|3.23|2.23|3.24|2.24|3.22|2.22|0
1683637200000|2023-05-09 13:00:00|3.24|2.24|3.22|2.22|3.24|2.24|3.21|2.21|0
1683637500000|2023-05-09 13:05:00|3.21|2.21|3.21|2.21|3.22|2.22|3.2|2.2|0
1683637800000|2023-05-09 13:10:00|3.22|2.22|3.24|2.24|3.24|2.24|3.22|2.22|0
1683638100000|2023-05-09 13:15:00|3.23|2.23|3.23|2.23|3.24|2.24|3.22|2.22|0
1683638400000|2023-05-09 13:20:00|3.22|2.22|3.22|2.22|3.23|2.23|3.22|2.22|0
1683638700000|2023-05-09 13:25:00|3.23|2.23|3.24|2.24|3.24|2.24|3.22|2.22|0
1683639000000|2023-05-09 13:30:00|3.23|2.23|3.19|2.19|3.28|2.28|3.05|2.05|0
1683639300000|2023-05-09 13:35:00|3.2|2.2|3.21|2.21|3.23|2.23|3.18|2.18|0
1683639600000|2023-05-09 13:40:00|3.22|2.22|3.16|2.16|3.22|2.22|3.12|2.12|0
1683639900000|2023-05-09 13:45:00|3.15|2.15|3.16|2.16|3.17|2.17|3.12|2.12|0
1683640200000|2023-05-09 13:50:00|3.15|2.15|3.17|2.17|3.18|2.18|3.15|2.15|0
1683640500000|2023-05-09 13:55:00|3.16|2.16|3.09|2.09|3.17|2.17|3.08|2.08|0
1683640800000|2023-05-09 14:00:00|3.08|2.08|3.12|2.12|3.15|2.15|3.06|2.06|0
1683641100000|2023-05-09 14:05:00|3.11|2.11|3.17|2.17|3.18|2.18|3.09|2.09|0
1683641400000|2023-05-09 14:10:00|3.16|2.16|3.19|2.19|3.2|2.2|3.16|2.16|0
1683641700000|2023-05-09 14:15:00|3.18|2.18|3.15|2.15|3.2|2.2|3.14|2.14|0
1683642000000|2023-05-09 14:20:00|3.16|2.16|3.16|2.16|3.17|2.17|3.15|2.15|0
1683642300000|2023-05-09 14:25:00|3.15|2.15|3.13|2.13|3.16|2.16|3.11|2.11|0
1683642600000|2023-05-09 14:30:00|3.14|2.14|3.16|2.16|3.18|2.18|3.11|2.11|0
1683642900000|2023-05-09 14:35:00|3.15|2.15|3.13|2.13|3.19|2.19|3.12|2.12|0
1683643200000|2023-05-09 14:40:00|3.12|2.12|3.16|2.16|3.19|2.19|3.1|2.1|0
1683643500000|2023-05-09 14:45:00|3.17|2.17|3.19|2.19|3.21|2.21|3.15|2.15|0
1683643800000|2023-05-09 14:50:00|3.2|2.2|3.07|2.07|3.21|2.21|3.07|2.07|0
1683644100000|2023-05-09 14:55:00|3.08|2.08|3.09|2.09|3.09|2.09|3.06|2.06|0
1683644400000|2023-05-09 15:00:00|3.07|2.07|3.07|2.07|3.08|2.08|3.06|2.06|0
1683644700000|2023-05-09 15:05:00|3.06|2.06|3.05|2.05|3.08|2.08|3.05|2.05|0
1683645000000|2023-05-09 15:10:00|3.06|2.06|3.1|2.1|3.14|2.14|3.06|2.06|0
1683645300000|2023-05-09 15:15:00|3.09|2.09|3.03|2.03|3.1|2.1|3.03|2.03|0
1683645600000|2023-05-09 15:20:00|3.04|2.04|3.06|2.06|3.06|2.06|3.03|2.03|0
1683645900000|2023-05-09 15:25:00|3.07|2.07|3.1|2.1|3.1|2.1|3.07|2.07|0
1683646200000|2023-05-09 15:30:00|3.09|2.09|3.05|2.05|3.1|2.1|3.05|2.05|0
1683646500000|2023-05-09 15:35:00|3.04|2.04|3.08|2.08|3.09|2.09|3.04|2.04|0
1683646800000|2023-05-09 15:40:00|3.07|2.07|3.09|2.09|3.1|2.1|3.07|2.07|0
1683647100000|2023-05-09 15:45:00|3.08|2.08|3.08|2.08|3.09|2.09|3.07|2.07|0
1683647400000|2023-05-09 15:50:00|3.07|2.07|3.1|2.1|3.11|2.11|3.07|2.07|0
1683647700000|2023-05-09 15:55:00|3.11|2.11|3.13|2.13|3.14|2.14|3.1|2.1|0
1683648000000|2023-05-09 16:00:00|3.14|2.14|3.14|2.14|3.15|2.15|3.12|2.12|0
1683648300000|2023-05-09 16:05:00|3.13|2.13|3.12|2.12|3.14|2.14|3.1|2.1|0
1683648600000|2023-05-09 16:10:00|3.13|2.13|3.14|2.14|3.15|2.15|3.12|2.12|0
1683648900000|2023-05-09 16:15:00|3.15|2.15|3.14|2.14|3.16|2.16|3.13|2.13|0
1683649200000|2023-05-09 16:20:00|3.15|2.15|3.13|2.13|3.15|2.15|3.12|2.12|0
1683649500000|2023-05-09 16:25:00|3.14|2.14|3.15|2.15|3.15|2.15|3.12|2.12|0
1683649800000|2023-05-09 16:30:00|3.14|2.14|3.11|2.11|3.15|2.15|3.1|2.1|0
1683650100000|2023-05-09 16:35:00|3.1|2.1|3.14|2.14|3.15|2.15|3.1|2.1|0
1683650400000|2023-05-09 16:40:00|3.15|2.15|3.12|2.12|3.15|2.15|3.12|2.12|0
1683650700000|2023-05-09 16:45:00|3.13|2.13|3.12|2.12|3.14|2.14|3.11|2.11|0
1683651000000|2023-05-09 16:50:00|3.11|2.11|3.1|2.1|3.11|2.11|3.09|2.09|0
1683651300000|2023-05-09 16:55:00|3.09|2.09|3.07|2.07|3.1|2.1|3.07|2.07|0
1683651600000|2023-05-09 17:00:00|3.06|2.06|3.07|2.07|3.08|2.08|3.06|2.06|0
1683651900000|2023-05-09 17:05:00|3.06|2.06|3.07|2.07|3.08|2.08|3.05|2.05|0
1683652200000|2023-05-09 17:10:00|3.06|2.06|3.07|2.07|3.09|2.09|3.06|2.06|0
1683652500000|2023-05-09 17:15:00|3.08|2.08|3.06|2.06|3.08|2.08|3.06|2.06|0
1683652800000|2023-05-09 17:20:00|3.07|2.07|3.07|2.07|3.07|2.07|3.05|2.05|0
1683653100000|2023-05-09 17:25:00|3.08|2.08|3.06|2.06|3.08|2.08|3.05|2.05|0
1683653400000|2023-05-09 17:30:00|3.05|2.05|3.04|2.04|3.06|2.06|3.03|2.03|0
1683653700000|2023-05-09 17:35:00|3.03|2.03|3.06|2.06|3.08|2.08|3.03|2.03|0
1683654000000|2023-05-09 17:40:00|3.07|2.07|3.07|2.07|3.07|2.07|3.05|2.05|0
1683654300000|2023-05-09 17:45:00|3.08|2.08|3.04|2.04|3.08|2.08|3.04|2.04|0
1683654600000|2023-05-09 17:50:00|3.05|2.05|3.01|2.01|3.05|2.05|3.01|2.01|0
1683654900000|2023-05-09 17:55:00|3|2|2.99|1.99|3.01|2.01|2.98|1.98|0
1683655200000|2023-05-09 18:00:00|2.98|1.98|2.98|1.98|2.98|1.98|2.95|1.95|0
1683655500000|2023-05-09 18:05:00|2.97|1.97|2.98|1.98|3.01|2.01|2.97|1.97|0
1683655800000|2023-05-09 18:10:00|2.99|1.99|2.99|1.99|3|2|2.98|1.98|0
1683656100000|2023-05-09 18:15:00|2.98|1.98|2.97|1.97|2.98|1.98|2.95|1.95|0
1683656400000|2023-05-09 18:20:00|2.96|1.96|2.99|1.99|2.99|1.99|2.96|1.96|0
1683656700000|2023-05-09 18:25:00|3|2|2.99|1.99|3|2|2.98|1.98|0
1683657000000|2023-05-09 18:30:00|2.98|1.98|3|2|3.01|2.01|2.98|1.98|0
1683657300000|2023-05-09 18:35:00|2.99|1.99|3|2|3|2|2.98|1.98|0
1683657600000|2023-05-09 18:40:00|2.99|1.99|2.98|1.98|3|2|2.98|1.98|0
1683657900000|2023-05-09 18:45:00|2.99|1.99|2.98|1.98|2.99|1.99|2.98|1.98|0
1683658200000|2023-05-09 18:50:00|2.97|1.97|3.08|2.08|3.08|2.08|2.97|1.97|0
1683658500000|2023-05-09 18:55:00|3.07|2.07|3.04|2.04|3.07|2.07|3.02|2.02|0
1683658800000|2023-05-09 19:00:00|3.03|2.03|3.01|2.01|3.04|2.04|3.01|2.01|0
1683659100000|2023-05-09 19:05:00|3.02|2.02|3|2|3.02|2.02|2.98|1.98|0
1683659400000|2023-05-09 19:10:00|2.99|1.99|3.02|2.02|3.02|2.02|2.99|1.99|0
1683659700000|2023-05-09 19:15:00|3.03|2.03|3.04|2.04|3.05|2.05|3.02|2.02|0
1683660000000|2023-05-09 19:20:00|3.03|2.03|3.03|2.03|3.05|2.05|3.03|2.03|0
1683660300000|2023-05-09 19:25:00|3.02|2.02|3.03|2.03|3.04|2.04|3.02|2.02|0
1683660600000|2023-05-09 19:30:00|3.02|2.02|3|2|3.03|2.03|3|2|0
1683660900000|2023-05-09 19:35:00|3.01|2.01|3.03|2.03|3.03|2.03|3|2|0
1683661200000|2023-05-09 19:40:00|3.04|2.04|3.07|2.07|3.07|2.07|3.03|2.03|0
1683661500000|2023-05-09 19:45:00|3.06|2.06|3.05|2.05|3.08|2.08|3.04|2.04|0
1683661800000|2023-05-09 19:50:00|3.06|2.06|3.06|2.06|3.07|2.07|3.04|2.04|0
1683662100000|2023-05-09 19:55:00|3.07|2.07|3.1|2.1|3.12|2.12|3.06|2.06|0
1683662400000|2023-05-09 20:00:00|3.09|2.09|3.05|2.05|3.11|2.11|3.05|2.05|0
1683662700000|2023-05-09 20:05:00|3.06|2.06|3.04|2.04|3.06|2.06|3.04|2.04|0
1683663000000|2023-05-09 20:10:00|3.03|2.03|3.06|2.06|3.06|2.06|3.03|2.03|0
1683663300000|2023-05-09 20:15:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1683663600000|2023-05-09 20:20:00|3.35|1.75|3.35|1.75|3.35|1.75|3.34|1.74|0
1683663900000|2023-05-09 20:25:00|3.36|1.76|3.36|1.76|3.37|1.77|3.35|1.75|0
1683664200000|2023-05-09 20:30:00|3.35|1.75|3.35|1.75|3.36|1.76|3.35|1.75|0
1683664500000|2023-05-09 20:35:00|3.36|1.76|3.35|1.75|3.36|1.76|3.34|1.74|0
1683664800000|2023-05-09 20:40:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1683665100000|2023-05-09 20:45:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1683665400000|2023-05-09 20:50:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1683665700000|2023-05-09 20:55:00|3.36|1.76|3.37|1.77|3.38|1.78|3.36|1.76|0
1683666000000|2023-05-09 21:00:00|3.38|1.78|3.39|1.79|3.39|1.79|3.38|1.78|0
1683666300000|2023-05-09 21:05:00|3.38|1.78|3.38|1.78|3.39|1.79|3.38|1.78|0
1683666600000|2023-05-09 21:10:00|3.39|1.79|3.38|1.78|3.39|1.79|3.38|1.78|0
1683666900000|2023-05-09 21:15:00|3.39|1.79|3.38|1.78|3.39|1.79|3.38|1.78|0
1683668100000|2023-05-09 21:35:00|3.39|1.79|3.39|1.79|3.39|1.79|3.38|1.78|0
1683668400000|2023-05-09 21:40:00|3.38|1.78|3.38|1.78|3.39|1.79|3.38|1.78|0
1683669000000|2023-05-09 21:50:00|3.37|1.77|3.37|1.77|3.37|1.77|3.37|1.77|0
1683669600000|2023-05-09 22:00:00|3.39|1.79|3.38|1.78|3.4|1.8|3.38|1.78|0
1683669900000|2023-05-09 22:05:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1683670200000|2023-05-09 22:10:00|3.37|1.77|3.37|1.77|3.38|1.78|3.36|1.76|0
1683670500000|2023-05-09 22:15:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1683670800000|2023-05-09 22:20:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1683671100000|2023-05-09 22:25:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1683671400000|2023-05-09 22:30:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1683671700000|2023-05-09 22:35:00|3.32|1.72|3.34|1.74|3.34|1.74|3.32|1.72|0
1683672000000|2023-05-09 22:40:00|3.33|1.73|3.34|1.74|3.35|1.75|3.33|1.73|0
1683672300000|2023-05-09 22:45:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1683672600000|2023-05-09 22:50:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1683673500000|2023-05-09 23:05:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1683673800000|2023-05-09 23:10:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1683674100000|2023-05-09 23:15:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1683675000000|2023-05-09 23:30:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1683675300000|2023-05-09 23:35:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1683675600000|2023-05-09 23:40:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1683675900000|2023-05-09 23:45:00|3.3|1.7|3.31|1.71|3.31|1.71|3.29|1.69|0
1683676200000|2023-05-09 23:50:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1683676500000|2023-05-09 23:55:00|3.3|1.7|3.3|1.7|3.3|1.7|3.3|1.7|0
1683676800000|2023-05-10 00:00:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1683677100000|2023-05-10 00:05:00|3.32|1.72|3.3|1.7|3.32|1.72|3.29|1.69|0
1683677400000|2023-05-10 00:10:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1683677700000|2023-05-10 00:15:00|3.29|1.69|3.27|1.67|3.29|1.69|3.27|1.67|0
1683678000000|2023-05-10 00:20:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1683678300000|2023-05-10 00:25:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1683678600000|2023-05-10 00:30:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1683678900000|2023-05-10 00:35:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1683679200000|2023-05-10 00:40:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1683679500000|2023-05-10 00:45:00|3.28|1.68|3.29|1.69|3.29|1.69|3.28|1.68|0
1683679800000|2023-05-10 00:50:00|3.28|1.68|3.28|1.68|3.29|1.69|3.28|1.68|0
1683680100000|2023-05-10 00:55:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1683680400000|2023-05-10 01:00:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1683680700000|2023-05-10 01:05:00|3.27|1.67|3.26|1.66|3.27|1.67|3.25|1.65|0
1683681000000|2023-05-10 01:10:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1683681300000|2023-05-10 01:15:00|3.26|1.66|3.27|1.67|3.28|1.68|3.26|1.66|0
1683681600000|2023-05-10 01:20:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1683681900000|2023-05-10 01:25:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1683682200000|2023-05-10 01:30:00|3.27|1.67|3.29|1.69|3.29|1.69|3.27|1.67|0
1683682500000|2023-05-10 01:35:00|3.28|1.68|3.28|1.68|3.29|1.69|3.28|1.68|0
1683682800000|2023-05-10 01:40:00|3.27|1.67|3.29|1.69|3.29|1.69|3.27|1.67|0
1683683100000|2023-05-10 01:45:00|3.28|1.68|3.27|1.67|3.28|1.68|3.26|1.66|0
1683683400000|2023-05-10 01:50:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1683683700000|2023-05-10 01:55:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1683684000000|2023-05-10 02:00:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1683684300000|2023-05-10 02:05:00|3.28|1.68|3.28|1.68|3.28|1.68|3.28|1.68|0
1683684600000|2023-05-10 02:10:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1683684900000|2023-05-10 02:15:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1683685200000|2023-05-10 02:20:00|3.28|1.68|3.26|1.66|3.28|1.68|3.26|1.66|0
1683685500000|2023-05-10 02:25:00|3.27|1.67|3.27|1.67|3.27|1.67|3.26|1.66|0
1683685800000|2023-05-10 02:30:00|3.26|1.66|3.26|1.66|3.26|1.66|3.26|1.66|0
1683686100000|2023-05-10 02:35:00|3.27|1.67|3.26|1.66|3.27|1.67|3.26|1.66|0
1683686400000|2023-05-10 02:40:00|3.27|1.67|3.26|1.66|3.27|1.67|3.26|1.66|0
1683686700000|2023-05-10 02:45:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1683687000000|2023-05-10 02:50:00|3.28|1.68|3.27|1.67|3.29|1.69|3.27|1.67|0
1683687300000|2023-05-10 02:55:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1683687600000|2023-05-10 03:00:00|3.26|1.66|3.26|1.66|3.27|1.67|3.25|1.65|0
1683687900000|2023-05-10 03:05:00|3.27|1.67|3.26|1.66|3.27|1.67|3.26|1.66|0
1683688800000|2023-05-10 03:20:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1683689100000|2023-05-10 03:25:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1683689700000|2023-05-10 03:35:00|3.27|1.67|3.26|1.66|3.27|1.67|3.26|1.66|0
1683690000000|2023-05-10 03:40:00|3.25|1.65|3.25|1.65|3.25|1.65|3.25|1.65|0
1683690300000|2023-05-10 03:45:00|3.26|1.66|3.26|1.66|3.26|1.66|3.26|1.66|0
1683690600000|2023-05-10 03:50:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1683691500000|2023-05-10 04:05:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1683691800000|2023-05-10 04:10:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1683692100000|2023-05-10 04:15:00|3.28|1.68|3.28|1.68|3.29|1.69|3.28|1.68|0
1683692400000|2023-05-10 04:20:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1683692700000|2023-05-10 04:25:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1683693000000|2023-05-10 04:30:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1683693300000|2023-05-10 04:35:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1683693900000|2023-05-10 04:45:00|3.25|1.65|3.25|1.65|3.25|1.65|3.25|1.65|0
1683694200000|2023-05-10 04:50:00|3.26|1.66|3.25|1.65|3.26|1.66|3.25|1.65|0
1683694500000|2023-05-10 04:55:00|3.24|1.64|3.25|1.65|3.25|1.65|3.24|1.64|0
1683694800000|2023-05-10 05:00:00|3.24|1.64|3.25|1.65|3.25|1.65|3.24|1.64|0
1683695100000|2023-05-10 05:05:00|3.26|1.66|3.26|1.66|3.26|1.66|3.26|1.66|0
1683695400000|2023-05-10 05:10:00|3.25|1.65|3.26|1.66|3.26|1.66|3.25|1.65|0
1683695700000|2023-05-10 05:15:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1683696000000|2023-05-10 05:20:00|3.26|1.66|3.26|1.66|3.26|1.66|3.26|1.66|0
1683696300000|2023-05-10 05:25:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1683696600000|2023-05-10 05:30:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1683696900000|2023-05-10 05:35:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1683697200000|2023-05-10 05:40:00|3.29|1.69|3.29|1.69|3.3|1.7|3.28|1.68|0
1683697500000|2023-05-10 05:45:00|3.28|1.68|3.28|1.68|3.28|1.68|3.28|1.68|0
1683697800000|2023-05-10 05:50:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1683698100000|2023-05-10 05:55:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1683698400000|2023-05-10 06:00:00|3.26|1.66|3.23|1.63|3.26|1.66|3.23|1.63|0
1683698700000|2023-05-10 06:05:00|2.94|1.94|2.94|1.94|2.96|1.96|2.94|1.94|0
1683699000000|2023-05-10 06:10:00|2.93|1.93|2.94|1.94|2.94|1.94|2.93|1.93|0
1683699300000|2023-05-10 06:15:00|2.93|1.93|2.92|1.92|2.94|1.94|2.92|1.92|0
1683699600000|2023-05-10 06:20:00|2.93|1.93|2.91|1.91|2.93|1.93|2.9|1.9|0
1683699900000|2023-05-10 06:25:00|2.92|1.92|2.91|1.91|2.92|1.92|2.91|1.91|0
1683700200000|2023-05-10 06:30:00|2.92|1.92|2.91|1.91|2.92|1.92|2.91|1.91|0
1683700500000|2023-05-10 06:35:00|2.92|1.92|2.91|1.91|2.92|1.92|2.9|1.9|0
1683701400000|2023-05-10 06:50:00|2.92|1.92|3|2|3.01|2.01|2.91|1.91|0
1683701700000|2023-05-10 06:55:00|2.99|1.99|3|2|3|2|2.99|1.99|0
1683702000000|2023-05-10 07:00:00|2.99|1.99|2.99|1.99|2.99|1.99|2.97|1.97|0
1683702300000|2023-05-10 07:05:00|3|2|2.98|1.98|3.02|2.02|2.98|1.98|0
1683702600000|2023-05-10 07:10:00|2.99|1.99|2.99|1.99|3.01|2.01|2.98|1.98|0
1683702900000|2023-05-10 07:15:00|2.98|1.98|2.98|1.98|3.01|2.01|2.98|1.98|0
1683703200000|2023-05-10 07:20:00|2.99|1.99|3|2|3.01|2.01|2.98|1.98|0
1683703500000|2023-05-10 07:25:00|3.01|2.01|3.01|2.01|3.02|2.02|3|2|0
1683703800000|2023-05-10 07:30:00|3|2|3.02|2.02|3.03|2.03|3|2|0
1683704100000|2023-05-10 07:35:00|3.01|2.01|3.01|2.01|3.04|2.04|2.97|1.97|0
1683704400000|2023-05-10 07:40:00|3.02|2.02|3.02|2.02|3.03|2.03|3.01|2.01|0
1683704700000|2023-05-10 07:45:00|3.03|2.03|3.03|2.03|3.04|2.04|3.01|2.01|0
1683705000000|2023-05-10 07:50:00|3.04|2.04|3.07|2.07|3.07|2.07|2.96|1.96|0
1683705300000|2023-05-10 07:55:00|3.08|2.08|3.08|2.08|3.17|2.17|3.08|2.08|0
1683705600000|2023-05-10 08:00:00|3.09|2.09|3.17|2.17|3.18|2.18|3.09|2.09|0
1683705900000|2023-05-10 08:05:00|3.18|2.18|3.18|2.18|3.21|2.21|3.17|2.17|0
1683706200000|2023-05-10 08:10:00|3.17|2.17|3.26|2.26|3.26|2.26|3.16|2.16|0
1683706500000|2023-05-10 08:15:00|3.25|2.25|3.25|2.25|3.27|2.27|3.23|2.23|0
1683706800000|2023-05-10 08:20:00|3.24|2.24|3.24|2.24|3.25|2.25|3.23|2.23|0
1683707100000|2023-05-10 08:25:00|3.23|2.23|3.2|2.2|3.24|2.24|3.19|2.19|0
1683707400000|2023-05-10 08:30:00|3.19|2.19|3.19|2.19|3.2|2.2|3.18|2.18|0
1683707700000|2023-05-10 08:35:00|3.18|2.18|3.16|2.16|3.2|2.2|3.16|2.16|0
1683708000000|2023-05-10 08:40:00|3.17|2.17|3.18|2.18|3.18|2.18|3.16|2.16|0
1683708300000|2023-05-10 08:45:00|3.19|2.19|3.25|2.25|3.25|2.25|3.16|2.16|0
1683708600000|2023-05-10 08:50:00|3.15|2.15|3.15|2.15|3.17|2.17|3.14|2.14|0
1683708900000|2023-05-10 08:55:00|3.14|2.14|3.15|2.15|3.16|2.16|3.14|2.14|0
1683709200000|2023-05-10 09:00:00|3.16|2.16|3.14|2.14|3.17|2.17|3.14|2.14|0
1683709500000|2023-05-10 09:05:00|3.15|2.15|3.18|2.18|3.18|2.18|3.15|2.15|0
1683709800000|2023-05-10 09:10:00|3.17|2.17|3.16|2.16|3.18|2.18|3.15|2.15|0
1683710100000|2023-05-10 09:15:00|3.15|2.15|3.17|2.17|3.17|2.17|3.14|2.14|0
1683710400000|2023-05-10 09:20:00|3.16|2.16|3.15|2.15|3.19|2.19|3.15|2.15|0
1683710700000|2023-05-10 09:25:00|3.14|2.14|3.15|2.15|3.15|2.15|3.13|2.13|0
1683711000000|2023-05-10 09:30:00|3.14|2.14|3.13|2.13|3.15|2.15|3.13|2.13|0
1683711300000|2023-05-10 09:35:00|3.14|2.14|3.15|2.15|3.15|2.15|3.13|2.13|0
1683711600000|2023-05-10 09:40:00|3.14|2.14|3.16|2.16|3.16|2.16|3.13|2.13|0
1683711900000|2023-05-10 09:45:00|3.15|2.15|3.12|2.12|3.15|2.15|3.11|2.11|0
1683712200000|2023-05-10 09:50:00|3.13|2.13|3.13|2.13|3.14|2.14|3.12|2.12|0
1683712500000|2023-05-10 09:55:00|3.14|2.14|3.14|2.14|3.15|2.15|3.13|2.13|0
1683712800000|2023-05-10 10:00:00|3.15|2.15|3.18|2.18|3.18|2.18|3.15|2.15|0
1683713100000|2023-05-10 10:05:00|3.17|2.17|3.16|2.16|3.18|2.18|3.16|2.16|0
1683713400000|2023-05-10 10:10:00|3.17|2.17|3.17|2.17|3.18|2.18|3.16|2.16|0
1683713700000|2023-05-10 10:15:00|3.16|2.16|3.16|2.16|3.17|2.17|3.16|2.16|0
1683714000000|2023-05-10 10:20:00|3.15|2.15|3.15|2.15|3.15|2.15|3.14|2.14|0
1683714300000|2023-05-10 10:25:00|3.14|2.14|3.15|2.15|3.16|2.16|3.14|2.14|0
1683714600000|2023-05-10 10:30:00|3.16|2.16|3.14|2.14|3.16|2.16|3.13|2.13|0
1683714900000|2023-05-10 10:35:00|3.15|2.15|3.15|2.15|3.17|2.17|3.15|2.15|0
1683715200000|2023-05-10 10:40:00|3.16|2.16|3.16|2.16|3.16|2.16|3.15|2.15|0
1683715500000|2023-05-10 10:45:00|3.15|2.15|3.16|2.16|3.16|2.16|3.15|2.15|0
1683715800000|2023-05-10 10:50:00|3.17|2.17|3.16|2.16|3.17|2.17|3.15|2.15|0
1683716100000|2023-05-10 10:55:00|3.15|2.15|3.15|2.15|3.16|2.16|3.14|2.14|0
1683716400000|2023-05-10 11:00:00|3.14|2.14|3.15|2.15|3.16|2.16|3.14|2.14|0
1683716700000|2023-05-10 11:05:00|3.16|2.16|3.15|2.15|3.16|2.16|3.15|2.15|0
1683717000000|2023-05-10 11:10:00|3.16|2.16|3.14|2.14|3.16|2.16|3.14|2.14|0
1683717300000|2023-05-10 11:15:00|3.13|2.13|3.13|2.13|3.14|2.14|3.11|2.11|0
1683717600000|2023-05-10 11:20:00|3.14|2.14|3.12|2.12|3.14|2.14|3.11|2.11|0
1683717900000|2023-05-10 11:25:00|3.11|2.11|3.12|2.12|3.12|2.12|3.11|2.11|0
1683718200000|2023-05-10 11:30:00|3.13|2.13|3.13|2.13|3.14|2.14|3.11|2.11|0
1683718500000|2023-05-10 11:35:00|3.12|2.12|3.12|2.12|3.12|2.12|3.11|2.11|0
1683718800000|2023-05-10 11:40:00|3.13|2.13|3.12|2.12|3.13|2.13|3.11|2.11|0
1683719100000|2023-05-10 11:45:00|3.11|2.11|3.1|2.1|3.11|2.11|3.09|2.09|0
1683719400000|2023-05-10 11:50:00|3.11|2.11|3.1|2.1|3.11|2.11|3.1|2.1|0
1683719700000|2023-05-10 11:55:00|3.11|2.11|3.12|2.12|3.12|2.12|3.1|2.1|0
1683720000000|2023-05-10 12:00:00|3.13|2.13|3.1|2.1|3.15|2.15|3.1|2.1|0
1683720300000|2023-05-10 12:05:00|3.09|2.09|3.11|2.11|3.11|2.11|3.09|2.09|0
1683720600000|2023-05-10 12:10:00|3.1|2.1|3.07|2.07|3.11|2.11|3.07|2.07|0
1683720900000|2023-05-10 12:15:00|3.08|2.08|3.07|2.07|3.09|2.09|3.06|2.06|0
1683721200000|2023-05-10 12:20:00|3.06|2.06|3.11|2.11|3.11|2.11|3.06|2.06|0
1683721500000|2023-05-10 12:25:00|3.1|2.1|3.12|2.12|3.14|2.14|3.09|2.09|0
1683721800000|2023-05-10 12:30:00|3.03|2.03|2.85|1.85|3.03|2.03|2.79|1.79|0
1683722100000|2023-05-10 12:35:00|2.86|1.86|2.73|1.73|3.12|2.12|2.72|1.72|0
1683722400000|2023-05-10 12:40:00|2.72|1.72|2.47|1.47|2.72|1.72|2.45|1.45|0
1683722700000|2023-05-10 12:45:00|2.48|1.48|2.39|1.39|2.48|1.48|2.39|1.39|0
1683723000000|2023-05-10 12:50:00|2.4|1.4|2.44|1.44|2.45|1.45|2.4|1.4|0
1683723300000|2023-05-10 12:55:00|2.43|1.43|2.62|1.62|2.63|1.63|2.4|1.4|0
1683723600000|2023-05-10 13:00:00|2.61|1.61|2.71|1.71|2.73|1.73|2.6|1.6|0
1683723900000|2023-05-10 13:05:00|2.7|1.7|2.7|1.7|2.71|1.71|2.68|1.68|0
1683724200000|2023-05-10 13:10:00|2.71|1.71|2.64|1.64|2.71|1.71|2.62|1.62|0
1683724500000|2023-05-10 13:15:00|2.65|1.65|2.73|1.73|2.75|1.75|2.65|1.65|0
1683724800000|2023-05-10 13:20:00|2.72|1.72|2.76|1.76|2.76|1.76|2.71|1.71|0
1683725100000|2023-05-10 13:25:00|2.75|1.75|2.74|1.74|2.76|1.76|2.73|1.73|0
1683725400000|2023-05-10 13:30:00|2.75|1.75|2.69|1.69|2.76|1.76|2.66|1.66|0
1683725700000|2023-05-10 13:35:00|2.68|1.68|2.84|1.84|2.85|1.85|2.67|1.67|0
1683726000000|2023-05-10 13:40:00|2.85|1.85|2.68|1.68|2.99|1.99|2.66|1.66|0
1683726300000|2023-05-10 13:45:00|2.67|1.67|2.77|1.77|2.78|1.78|2.67|1.67|0
1683726600000|2023-05-10 13:50:00|2.76|1.76|2.78|1.78|2.78|1.78|2.75|1.75|0
1683726900000|2023-05-10 13:55:00|2.77|1.77|2.66|1.66|2.78|1.78|2.65|1.65|0
1683727200000|2023-05-10 14:00:00|2.65|1.65|2.55|1.55|2.65|1.65|2.53|1.53|0
1683727500000|2023-05-10 14:05:00|2.54|1.54|2.57|1.57|2.57|1.57|2.5|1.5|0
1683727800000|2023-05-10 14:10:00|2.56|1.56|2.57|1.57|2.58|1.58|2.53|1.53|0
1683728100000|2023-05-10 14:15:00|2.56|1.56|2.72|1.72|2.74|1.74|2.55|1.55|0
1683728400000|2023-05-10 14:20:00|2.71|1.71|2.66|1.66|2.72|1.72|2.65|1.65|0
1683728700000|2023-05-10 14:25:00|2.67|1.67|2.7|1.7|2.7|1.7|2.64|1.64|0
1683729000000|2023-05-10 14:30:00|2.68|1.68|2.67|1.67|2.69|1.69|2.64|1.64|0
1683729300000|2023-05-10 14:35:00|2.66|1.66|2.65|1.65|2.7|1.7|2.54|1.54|0
1683729600000|2023-05-10 14:40:00|2.64|1.64|2.78|1.78|2.79|1.79|2.62|1.62|0
1683729900000|2023-05-10 14:45:00|2.79|1.79|2.76|1.76|2.87|1.87|2.73|1.73|0
1683730200000|2023-05-10 14:50:00|2.77|1.77|2.77|1.77|2.84|1.84|2.74|1.74|0
1683730500000|2023-05-10 14:55:00|2.78|1.78|2.78|1.78|2.81|1.81|2.77|1.77|0
1683730800000|2023-05-10 15:00:00|2.77|1.77|2.7|1.7|2.77|1.77|2.59|1.59|0
1683731100000|2023-05-10 15:05:00|2.69|1.69|2.65|1.65|2.7|1.7|2.65|1.65|0
1683731400000|2023-05-10 15:10:00|2.66|1.66|2.68|1.68|2.69|1.69|2.63|1.63|0
1683731700000|2023-05-10 15:15:00|2.69|1.69|2.63|1.63|2.69|1.69|2.62|1.62|0
1683732000000|2023-05-10 15:20:00|2.62|1.62|2.59|1.59|2.63|1.63|2.58|1.58|0
1683732300000|2023-05-10 15:25:00|2.6|1.6|2.59|1.59|2.61|1.61|2.58|1.58|0
1683732600000|2023-05-10 15:30:00|2.58|1.58|2.54|1.54|2.6|1.6|2.53|1.53|0
1683732900000|2023-05-10 15:35:00|2.55|1.55|2.56|1.56|2.57|1.57|2.53|1.53|0
1683733200000|2023-05-10 15:40:00|2.55|1.55|2.56|1.56|2.57|1.57|2.53|1.53|0
1683733500000|2023-05-10 15:45:00|2.57|1.57|2.57|1.57|2.58|1.58|2.56|1.56|0
1683733800000|2023-05-10 15:50:00|2.58|1.58|2.59|1.59|2.6|1.6|2.56|1.56|0
1683734100000|2023-05-10 15:55:00|2.6|1.6|2.62|1.62|2.63|1.63|2.59|1.59|0
1683734400000|2023-05-10 16:00:00|2.63|1.63|2.66|1.66|2.68|1.68|2.62|1.62|0
1683734700000|2023-05-10 16:05:00|2.67|1.67|2.68|1.68|2.7|1.7|2.67|1.67|0
1683735000000|2023-05-10 16:10:00|2.69|1.69|2.67|1.67|2.72|1.72|2.64|1.64|0
1683735300000|2023-05-10 16:15:00|2.68|1.68|2.65|1.65|2.7|1.7|2.65|1.65|0
1683735600000|2023-05-10 16:20:00|2.66|1.66|2.64|1.64|2.68|1.68|2.63|1.63|0
1683735900000|2023-05-10 16:25:00|2.63|1.63|2.65|1.65|2.68|1.68|2.62|1.62|0
1683736200000|2023-05-10 16:30:00|2.64|1.64|2.66|1.66|2.68|1.68|2.64|1.64|0
1683736500000|2023-05-10 16:35:00|2.67|1.67|2.66|1.66|2.72|1.72|2.65|1.65|0
1683736800000|2023-05-10 16:40:00|2.65|1.65|2.67|1.67|2.68|1.68|2.64|1.64|0
1683737100000|2023-05-10 16:45:00|2.68|1.68|2.7|1.7|2.7|1.7|2.67|1.67|0
1683737400000|2023-05-10 16:50:00|2.69|1.69|2.71|1.71|2.73|1.73|2.67|1.67|0
1683737700000|2023-05-10 16:55:00|2.72|1.72|2.74|1.74|2.77|1.77|2.71|1.71|0
1683738000000|2023-05-10 17:00:00|2.75|1.75|2.76|1.76|2.77|1.77|2.74|1.74|0
1683738300000|2023-05-10 17:05:00|2.75|1.75|2.76|1.76|2.78|1.78|2.74|1.74|0
1683738600000|2023-05-10 17:10:00|2.77|1.77|2.77|1.77|2.82|1.82|2.76|1.76|0
1683738900000|2023-05-10 17:15:00|2.78|1.78|2.85|1.85|2.86|1.86|2.7|1.7|0
1683739200000|2023-05-10 17:20:00|2.86|1.86|2.93|1.93|2.93|1.93|2.84|1.84|0
1683739500000|2023-05-10 17:25:00|2.94|1.94|3.08|2.08|3.11|2.11|2.86|1.86|0
1683739800000|2023-05-10 17:30:00|3.09|2.09|3.05|2.05|3.1|2.1|3.03|2.03|0
1683740100000|2023-05-10 17:35:00|3.04|2.04|3.13|2.13|3.13|2.13|3.04|2.04|0
1683740400000|2023-05-10 17:40:00|3.12|2.12|3.08|2.08|3.12|2.12|3.08|2.08|0
1683740700000|2023-05-10 17:45:00|3.09|2.09|3|2|3.09|2.09|2.99|1.99|0
1683741000000|2023-05-10 17:50:00|2.99|1.99|2.97|1.97|3.02|2.02|2.94|1.94|0
1683741300000|2023-05-10 17:55:00|2.96|1.96|2.95|1.95|2.97|1.97|2.92|1.92|0
1683741600000|2023-05-10 18:00:00|2.94|1.94|2.86|1.86|3.1|2.1|2.86|1.86|0
1683741900000|2023-05-10 18:05:00|2.85|1.85|2.82|1.82|2.86|1.86|2.82|1.82|0
1683742200000|2023-05-10 18:10:00|2.81|1.81|2.8|1.8|2.82|1.82|2.77|1.77|0
1683742500000|2023-05-10 18:15:00|2.79|1.79|2.79|1.79|2.8|1.8|2.77|1.77|0
1683742800000|2023-05-10 18:20:00|2.78|1.78|2.82|1.82|2.83|1.83|2.78|1.78|0
1683743100000|2023-05-10 18:25:00|2.81|1.81|2.79|1.79|2.83|1.83|2.75|1.75|0
1683743400000|2023-05-10 18:30:00|2.78|1.78|2.69|1.69|2.89|1.89|2.69|1.69|0
1683743700000|2023-05-10 18:35:00|2.7|1.7|2.66|1.66|2.7|1.7|2.65|1.65|0
1683744000000|2023-05-10 18:40:00|2.65|1.65|2.6|1.6|2.67|1.67|2.59|1.59|0
1683744300000|2023-05-10 18:45:00|2.59|1.59|2.66|1.66|2.7|1.7|2.58|1.58|0
1683744600000|2023-05-10 18:50:00|2.65|1.65|2.65|1.65|2.67|1.67|2.63|1.63|0
1683744900000|2023-05-10 18:55:00|2.66|1.66|2.62|1.62|2.66|1.66|2.61|1.61|0
1683745200000|2023-05-10 19:00:00|2.61|1.61|2.61|1.61|2.64|1.64|2.61|1.61|0
1683745500000|2023-05-10 19:05:00|2.6|1.6|2.59|1.59|2.62|1.62|2.58|1.58|0
1683745800000|2023-05-10 19:10:00|2.58|1.58|2.53|1.53|2.58|1.58|2.51|1.51|0
1683746100000|2023-05-10 19:15:00|2.55|1.55|2.49|1.49|2.57|1.57|2.49|1.49|0
1683746400000|2023-05-10 19:20:00|2.47|1.47|2.38|1.38|2.52|1.52|2.38|1.38|0
1683746700000|2023-05-10 19:25:00|2.37|1.37|2.38|1.38|2.38|1.38|2.34|1.34|0
1683747000000|2023-05-10 19:30:00|2.39|1.39|2.33|1.33|2.39|1.39|2.32|1.32|0
1683747300000|2023-05-10 19:35:00|2.34|1.34|2.35|1.35|2.36|1.36|2.33|1.33|0
1683747600000|2023-05-10 19:40:00|2.34|1.34|2.35|1.35|2.35|1.35|2.33|1.33|0
1683747900000|2023-05-10 19:45:00|2.36|1.36|2.36|1.36|2.37|1.37|2.33|1.33|0
1683748200000|2023-05-10 19:50:00|2.4|1.4|2.62|1.62|2.65|1.65|2.4|1.4|0
1683748500000|2023-05-10 19:55:00|2.61|1.61|2.64|1.64|2.66|1.66|2.6|1.6|0
1683748800000|2023-05-10 20:00:00|2.62|1.62|2.58|1.58|2.63|1.63|2.58|1.58|0
1683749100000|2023-05-10 20:05:00|2.59|1.59|2.58|1.58|2.59|1.59|2.57|1.57|0
1683749400000|2023-05-10 20:10:00|2.59|1.59|2.6|1.6|2.6|1.6|2.58|1.58|0
1683749700000|2023-05-10 20:15:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1683750000000|2023-05-10 20:20:00|2.91|1.31|2.92|1.32|2.92|1.32|2.9|1.3|0
1683750300000|2023-05-10 20:25:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1683750600000|2023-05-10 20:30:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1683750900000|2023-05-10 20:35:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1683751200000|2023-05-10 20:40:00|2.92|1.32|2.91|1.31|2.92|1.32|2.91|1.31|0
1683751500000|2023-05-10 20:45:00|2.92|1.32|2.91|1.31|2.92|1.32|2.91|1.31|0
1683751800000|2023-05-10 20:50:00|2.92|1.32|2.91|1.31|2.92|1.32|2.9|1.3|0
1683752100000|2023-05-10 20:55:00|2.9|1.3|2.92|1.32|2.92|1.32|2.9|1.3|0
1683752400000|2023-05-10 21:00:00|2.91|1.31|2.92|1.32|2.92|1.32|2.91|1.31|0
1683752700000|2023-05-10 21:05:00|2.91|1.31|2.91|1.31|2.91|1.31|2.91|1.31|0
1683754200000|2023-05-10 21:30:00|2.92|1.32|2.91|1.31|2.92|1.32|2.91|1.31|0
1683754500000|2023-05-10 21:35:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1683754800000|2023-05-10 21:40:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1683755400000|2023-05-10 21:50:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1683755700000|2023-05-10 21:55:00|2.92|1.32|2.92|1.32|2.92|1.32|2.92|1.32|0
1683756000000|2023-05-10 22:00:00|2.91|1.31|2.9|1.3|2.92|1.32|2.9|1.3|0
1683756300000|2023-05-10 22:05:00|2.91|1.31|2.9|1.3|2.91|1.31|2.89|1.29|0
1683756600000|2023-05-10 22:10:00|2.89|1.29|2.89|1.29|2.9|1.3|2.89|1.29|0
1683756900000|2023-05-10 22:15:00|2.9|1.3|2.9|1.3|2.9|1.3|2.9|1.3|0
1683757200000|2023-05-10 22:20:00|2.89|1.29|2.87|1.27|2.89|1.29|2.87|1.27|0
1683757500000|2023-05-10 22:25:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1683757800000|2023-05-10 22:30:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1683758400000|2023-05-10 22:40:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1683758700000|2023-05-10 22:45:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1683759000000|2023-05-10 22:50:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1683759300000|2023-05-10 22:55:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1683759600000|2023-05-10 23:00:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1683759900000|2023-05-10 23:05:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1683760200000|2023-05-10 23:10:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1683760500000|2023-05-10 23:15:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1683760800000|2023-05-10 23:20:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1683761100000|2023-05-10 23:25:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1683761400000|2023-05-10 23:30:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1683761700000|2023-05-10 23:35:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1683762000000|2023-05-10 23:40:00|2.85|1.25|2.83|1.23|2.86|1.26|2.83|1.23|0
1683762300000|2023-05-10 23:45:00|2.84|1.24|2.84|1.24|2.84|1.24|2.83|1.23|0
1683762600000|2023-05-10 23:50:00|2.83|1.23|2.82|1.22|2.83|1.23|2.81|1.21|0
1683762900000|2023-05-10 23:55:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1683763200000|2023-05-11 00:00:00|2.82|1.22|2.81|1.21|2.82|1.22|2.78|1.18|0
1683763500000|2023-05-11 00:05:00|2.8|1.2|2.78|1.18|2.8|1.2|2.78|1.18|0
1683763800000|2023-05-11 00:10:00|2.79|1.19|2.8|1.2|2.8|1.2|2.78|1.18|0
1683764100000|2023-05-11 00:15:00|2.79|1.19|2.81|1.21|2.81|1.21|2.79|1.19|0
1683764400000|2023-05-11 00:20:00|2.82|1.22|2.8|1.2|2.82|1.22|2.8|1.2|0
1683764700000|2023-05-11 00:25:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1683765000000|2023-05-11 00:30:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1683765300000|2023-05-11 00:35:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1683765600000|2023-05-11 00:40:00|2.8|1.2|2.8|1.2|2.81|1.21|2.79|1.19|0
1683765900000|2023-05-11 00:45:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1683766200000|2023-05-11 00:50:00|2.79|1.19|2.76|1.16|2.79|1.19|2.75|1.15|0
1683766500000|2023-05-11 00:55:00|2.77|1.17|2.77|1.17|2.78|1.18|2.76|1.16|0
1683766800000|2023-05-11 01:00:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1683767100000|2023-05-11 01:05:00|2.77|1.17|2.78|1.18|2.78|1.18|2.77|1.17|0
1683767400000|2023-05-11 01:10:00|2.77|1.17|2.77|1.17|2.77|1.17|2.76|1.16|0
1683767700000|2023-05-11 01:15:00|2.76|1.16|2.75|1.15|2.76|1.16|2.74|1.14|0
1683768000000|2023-05-11 01:20:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1683768300000|2023-05-11 01:25:00|2.77|1.17|2.77|1.17|2.77|1.17|2.76|1.16|0
1683768600000|2023-05-11 01:30:00|2.76|1.16|2.78|1.18|2.78|1.18|2.76|1.16|0
1683768900000|2023-05-11 01:35:00|2.77|1.17|2.78|1.18|2.79|1.19|2.77|1.17|0
1683769200000|2023-05-11 01:40:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1683769500000|2023-05-11 01:45:00|2.77|1.17|2.79|1.19|2.79|1.19|2.77|1.17|0
1683769800000|2023-05-11 01:50:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1683770100000|2023-05-11 01:55:00|2.78|1.18|2.79|1.19|2.79|1.19|2.77|1.17|0
1683770400000|2023-05-11 02:00:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1683770700000|2023-05-11 02:05:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1683771000000|2023-05-11 02:10:00|2.79|1.19|2.77|1.17|2.79|1.19|2.77|1.17|0
1683771300000|2023-05-11 02:15:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1683771600000|2023-05-11 02:20:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1683771900000|2023-05-11 02:25:00|2.79|1.19|2.79|1.19|2.79|1.19|2.78|1.18|0
1683772200000|2023-05-11 02:30:00|2.78|1.18|2.78|1.18|2.78|1.18|2.78|1.18|0
1683772500000|2023-05-11 02:35:00|2.77|1.17|2.77|1.17|2.77|1.17|2.77|1.17|0
1683772800000|2023-05-11 02:40:00|2.78|1.18|2.78|1.18|2.78|1.18|2.78|1.18|0
1683773100000|2023-05-11 02:45:00|2.77|1.17|2.77|1.17|2.77|1.17|2.77|1.17|0
1683773400000|2023-05-11 02:50:00|2.78|1.18|2.77|1.17|2.78|1.18|2.77|1.17|0
1683773700000|2023-05-11 02:55:00|2.78|1.18|2.77|1.17|2.78|1.18|2.77|1.17|0
1683774000000|2023-05-11 03:00:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1683774300000|2023-05-11 03:05:00|2.75|1.15|2.76|1.16|2.77|1.17|2.75|1.15|0
1683774600000|2023-05-11 03:10:00|2.77|1.17|2.75|1.15|2.77|1.17|2.75|1.15|0
1683774900000|2023-05-11 03:15:00|2.76|1.16|2.75|1.15|2.76|1.16|2.75|1.15|0
1683775800000|2023-05-11 03:30:00|2.74|1.14|2.76|1.16|2.76|1.16|2.74|1.14|0
1683776400000|2023-05-11 03:40:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1683776700000|2023-05-11 03:45:00|2.75|1.15|2.75|1.15|2.76|1.16|2.75|1.15|0
1683777300000|2023-05-11 03:55:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1683777600000|2023-05-11 04:00:00|2.75|1.15|2.75|1.15|2.76|1.16|2.75|1.15|0
1683777900000|2023-05-11 04:05:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1683778200000|2023-05-11 04:10:00|2.75|1.15|2.75|1.15|2.76|1.16|2.75|1.15|0
1683778500000|2023-05-11 04:15:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1683779100000|2023-05-11 04:25:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1683779400000|2023-05-11 04:30:00|2.73|1.13|2.73|1.13|2.73|1.13|2.73|1.13|0
1683779700000|2023-05-11 04:35:00|2.74|1.14|2.73|1.13|2.74|1.14|2.73|1.13|0
1683780300000|2023-05-11 04:45:00|2.74|1.14|2.74|1.14|2.74|1.14|2.74|1.14|0
1683780600000|2023-05-11 04:50:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1683780900000|2023-05-11 04:55:00|2.82|1.22|2.82|1.22|2.82|1.22|2.82|1.22|0
1683781200000|2023-05-11 05:00:00|2.83|1.23|2.83|1.23|2.83|1.23|2.82|1.22|0
1683781500000|2023-05-11 05:05:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1683781800000|2023-05-11 05:10:00|2.84|1.24|2.84|1.24|2.84|1.24|2.83|1.23|0
1683782100000|2023-05-11 05:15:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1683782400000|2023-05-11 05:20:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1683782700000|2023-05-11 05:25:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1683783000000|2023-05-11 05:30:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1683783300000|2023-05-11 05:35:00|2.82|1.22|2.79|1.19|2.82|1.22|2.79|1.19|0
1683783600000|2023-05-11 05:40:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1683783900000|2023-05-11 05:45:00|2.79|1.19|2.79|1.19|2.8|1.2|2.79|1.19|0
1683784200000|2023-05-11 05:50:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1683784500000|2023-05-11 05:55:00|2.82|1.22|2.8|1.2|2.82|1.22|2.8|1.2|0
1683784800000|2023-05-11 06:00:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1683785100000|2023-05-11 06:05:00|2.5|1.5|2.51|1.51|2.52|1.52|2.5|1.5|0
1683785400000|2023-05-11 06:10:00|2.5|1.5|2.51|1.51|2.53|1.53|2.5|1.5|0
1683785700000|2023-05-11 06:15:00|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1683786000000|2023-05-11 06:20:00|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1683786300000|2023-05-11 06:25:00|2.51|1.51|2.51|1.51|2.52|1.52|2.5|1.5|0
1683786600000|2023-05-11 06:30:00|2.5|1.5|2.55|1.55|2.55|1.55|2.5|1.5|0
1683786900000|2023-05-11 06:35:00|2.54|1.54|2.55|1.55|2.56|1.56|2.54|1.54|0
1683787200000|2023-05-11 06:40:00|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1683787500000|2023-05-11 06:45:00|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1683787800000|2023-05-11 06:50:00|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1683788100000|2023-05-11 06:55:00|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1683788400000|2023-05-11 07:00:00|2.56|1.56|2.5|1.5|2.56|1.56|2.48|1.48|0
1683788700000|2023-05-11 07:05:00|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1683789000000|2023-05-11 07:10:00|2.49|1.49|2.5|1.5|2.5|1.5|2.48|1.48|0
1683789300000|2023-05-11 07:15:00|2.49|1.49|2.49|1.49|2.49|1.49|2.47|1.47|0
1683789600000|2023-05-11 07:20:00|2.5|1.5|2.51|1.51|2.52|1.52|2.48|1.48|0
1683789900000|2023-05-11 07:25:00|2.5|1.5|2.48|1.48|2.52|1.52|2.48|1.48|0
1683790200000|2023-05-11 07:30:00|2.49|1.49|2.46|1.46|2.49|1.49|2.45|1.45|0
1683790500000|2023-05-11 07:35:00|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1683790800000|2023-05-11 07:40:00|2.45|1.45|2.45|1.45|2.46|1.46|2.44|1.44|0
1683791100000|2023-05-11 07:45:00|2.44|1.44|2.43|1.43|2.45|1.45|2.42|1.42|0
1683791400000|2023-05-11 07:50:00|2.44|1.44|2.46|1.46|2.46|1.46|2.43|1.43|0
1683791700000|2023-05-11 07:55:00|2.45|1.45|2.47|1.47|2.47|1.47|2.45|1.45|0
1683792000000|2023-05-11 08:00:00|2.46|1.46|2.48|1.48|2.49|1.49|2.45|1.45|0
1683792300000|2023-05-11 08:05:00|2.47|1.47|2.45|1.45|2.47|1.47|2.44|1.44|0
1683792600000|2023-05-11 08:10:00|2.46|1.46|2.44|1.44|2.46|1.46|2.44|1.44|0
1683792900000|2023-05-11 08:15:00|2.43|1.43|2.43|1.43|2.44|1.44|2.42|1.42|0
1683793200000|2023-05-11 08:20:00|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1683793500000|2023-05-11 08:25:00|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1683793800000|2023-05-11 08:30:00|2.46|1.46|2.44|1.44|2.46|1.46|2.44|1.44|0
1683794100000|2023-05-11 08:35:00|2.45|1.45|2.46|1.46|2.47|1.47|2.45|1.45|0
1683794400000|2023-05-11 08:40:00|2.47|1.47|2.47|1.47|2.47|1.47|2.46|1.46|0
1683794700000|2023-05-11 08:45:00|2.46|1.46|2.46|1.46|2.47|1.47|2.46|1.46|0
1683795000000|2023-05-11 08:50:00|2.47|1.47|2.47|1.47|2.47|1.47|2.46|1.46|0
1683795300000|2023-05-11 08:55:00|2.46|1.46|2.46|1.46|2.47|1.47|2.45|1.45|0
1683795600000|2023-05-11 09:00:00|2.45|1.45|2.45|1.45|2.46|1.46|2.44|1.44|0
1683795900000|2023-05-11 09:05:00|2.46|1.46|2.46|1.46|2.46|1.46|2.45|1.45|0
1683796200000|2023-05-11 09:10:00|2.45|1.45|2.45|1.45|2.47|1.47|2.45|1.45|0
1683796500000|2023-05-11 09:15:00|2.46|1.46|2.48|1.48|2.49|1.49|2.46|1.46|0
1683796800000|2023-05-11 09:20:00|2.47|1.47|2.43|1.43|2.47|1.47|2.4|1.4|0
1683797100000|2023-05-11 09:25:00|2.44|1.44|2.43|1.43|2.45|1.45|2.43|1.43|0
1683797400000|2023-05-11 09:30:00|2.44|1.44|2.41|1.41|2.44|1.44|2.41|1.41|0
1683797700000|2023-05-11 09:35:00|2.42|1.42|2.42|1.42|2.42|1.42|2.41|1.41|0
1683798000000|2023-05-11 09:40:00|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1683798300000|2023-05-11 09:45:00|2.43|1.43|2.43|1.43|2.43|1.43|2.42|1.42|0
1683798600000|2023-05-11 09:50:00|2.42|1.42|2.43|1.43|2.43|1.43|2.42|1.42|0
1683798900000|2023-05-11 09:55:00|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1683799200000|2023-05-11 10:00:00|2.44|1.44|2.43|1.43|2.44|1.44|2.42|1.42|0
1683799500000|2023-05-11 10:05:00|2.44|1.44|2.45|1.45|2.45|1.45|2.43|1.43|0
1683799800000|2023-05-11 10:10:00|2.44|1.44|2.47|1.47|2.48|1.48|2.44|1.44|0
1683800100000|2023-05-11 10:15:00|2.46|1.46|2.48|1.48|2.48|1.48|2.46|1.46|0
1683800400000|2023-05-11 10:20:00|2.47|1.47|2.7|1.7|2.71|1.71|2.34|1.34|0
1683800700000|2023-05-11 10:25:00|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1683801000000|2023-05-11 10:30:00|2.71|1.71|2.71|1.71|2.71|1.71|2.7|1.7|0
1683801300000|2023-05-11 10:35:00|2.72|1.72|2.71|1.71|2.72|1.72|2.71|1.71|0
1683801600000|2023-05-11 10:40:00|2.72|1.72|2.71|1.71|2.72|1.72|2.71|1.71|0
1683801900000|2023-05-11 10:45:00|2.7|1.7|2.71|1.71|2.71|1.71|2.7|1.7|0
1683802200000|2023-05-11 10:50:00|2.7|1.7|2.71|1.71|2.71|1.71|2.7|1.7|0
1683802500000|2023-05-11 10:55:00|2.72|1.72|2.74|1.74|2.74|1.74|2.71|1.71|0
1683802800000|2023-05-11 11:00:00|2.73|1.73|2.75|1.75|2.76|1.76|2.73|1.73|0
1683803100000|2023-05-11 11:05:00|2.74|1.74|2.78|1.78|2.78|1.78|2.74|1.74|0
1683803400000|2023-05-11 11:10:00|2.79|1.79|2.81|1.81|2.81|1.81|2.77|1.77|0
1683803700000|2023-05-11 11:15:00|2.82|1.82|2.86|1.86|2.87|1.87|2.82|1.82|0
1683804000000|2023-05-11 11:20:00|2.87|1.87|2.92|1.92|2.94|1.94|2.85|1.85|0
1683804300000|2023-05-11 11:25:00|2.91|1.91|2.88|1.88|2.92|1.92|2.86|1.86|0
1683804600000|2023-05-11 11:30:00|2.89|1.89|2.88|1.88|2.89|1.89|2.87|1.87|0
1683804900000|2023-05-11 11:35:00|2.89|1.89|2.9|1.9|2.91|1.91|2.88|1.88|0
1683805200000|2023-05-11 11:40:00|2.91|1.91|2.95|1.95|2.95|1.95|2.9|1.9|0
1683805500000|2023-05-11 11:45:00|2.94|1.94|2.92|1.92|2.96|1.96|2.92|1.92|0
1683805800000|2023-05-11 11:50:00|2.93|1.93|2.91|1.91|2.94|1.94|2.91|1.91|0
1683806100000|2023-05-11 11:55:00|2.92|1.92|2.93|1.93|2.93|1.93|2.91|1.91|0
1683806400000|2023-05-11 12:00:00|2.94|1.94|2.93|1.93|2.94|1.94|2.91|1.91|0
1683806700000|2023-05-11 12:05:00|2.92|1.92|2.88|1.88|2.93|1.93|2.88|1.88|0
1683807000000|2023-05-11 12:10:00|2.89|1.89|2.86|1.86|2.89|1.89|2.86|1.86|0
1683807300000|2023-05-11 12:15:00|2.87|1.87|2.81|1.81|2.87|1.87|2.71|1.71|0
1683807600000|2023-05-11 12:20:00|2.8|1.8|2.86|1.86|2.86|1.86|2.8|1.8|0
1683807900000|2023-05-11 12:25:00|2.85|1.85|2.85|1.85|2.85|1.85|2.82|1.82|0
1683808200000|2023-05-11 12:30:00|2.84|1.84|2.86|1.86|2.86|1.86|2.77|1.77|0
1683808500000|2023-05-11 12:35:00|2.87|1.87|2.85|1.85|2.91|1.91|2.84|1.84|0
1683808800000|2023-05-11 12:40:00|2.86|1.86|2.88|1.88|2.9|1.9|2.84|1.84|0
1683809100000|2023-05-11 12:45:00|2.89|1.89|2.89|1.89|2.93|1.93|2.88|1.88|0
1683809400000|2023-05-11 12:50:00|2.88|1.88|2.89|1.89|2.9|1.9|2.87|1.87|0
1683809700000|2023-05-11 12:55:00|2.9|1.9|2.91|1.91|2.93|1.93|2.89|1.89|0
1683810000000|2023-05-11 13:00:00|2.92|1.92|2.97|1.97|2.98|1.98|2.92|1.92|0
1683810300000|2023-05-11 13:05:00|2.98|1.98|3.04|2.04|3.05|2.05|2.97|1.97|0
1683810600000|2023-05-11 13:10:00|3.03|2.03|3.07|2.07|3.07|2.07|2.84|1.84|0
1683810900000|2023-05-11 13:15:00|3.08|2.08|3.08|2.08|3.13|2.13|3.08|2.08|0
1683811200000|2023-05-11 13:20:00|3.09|2.09|3.09|2.09|3.09|2.09|3.07|2.07|0
1683811500000|2023-05-11 13:25:00|3.08|2.08|3.07|2.07|3.09|2.09|3.06|2.06|0
1683811800000|2023-05-11 13:30:00|3.05|2.05|3.25|2.25|3.25|2.25|3.05|2.05|0
1683812100000|2023-05-11 13:35:00|3.26|2.26|3.21|2.21|3.27|2.27|3.18|2.18|0
1683812400000|2023-05-11 13:40:00|3.2|2.2|3.15|2.15|3.23|2.23|3.13|2.13|0
1683812700000|2023-05-11 13:45:00|3.13|2.13|3.29|2.29|3.29|2.29|3.13|2.13|0
1683813000000|2023-05-11 13:50:00|3.31|2.31|3.31|2.31|3.34|2.34|3.24|2.24|0
1683813300000|2023-05-11 13:55:00|3.3|2.3|3.28|2.28|3.31|2.31|3.16|2.16|0
1683813600000|2023-05-11 14:00:00|3.27|2.27|3.29|2.29|3.29|2.29|3.23|2.23|0
1683813900000|2023-05-11 14:05:00|3.3|2.3|3.28|2.28|3.31|2.31|3.23|2.23|0
1683814200000|2023-05-11 14:10:00|3.27|2.27|3.23|2.23|3.31|2.31|3.21|2.21|0
1683814500000|2023-05-11 14:15:00|3.24|2.24|3.28|2.28|3.28|2.28|3.18|2.18|0
1683814800000|2023-05-11 14:20:00|3.29|2.29|3.22|2.22|3.32|2.32|3.22|2.22|0
1683815100000|2023-05-11 14:25:00|3.21|2.21|3.18|2.18|3.22|2.22|3.16|2.16|0
1683815400000|2023-05-11 14:30:00|3.17|2.17|3.25|2.25|3.28|2.28|3.17|2.17|0
1683815700000|2023-05-11 14:35:00|3.24|2.24|3.21|2.21|3.27|2.27|3.19|2.19|0
1683816000000|2023-05-11 14:40:00|3.22|2.22|3.15|2.15|3.22|2.22|3.14|2.14|0
1683816300000|2023-05-11 14:45:00|3.14|2.14|3.04|2.04|3.17|2.17|3|2|0
1683816600000|2023-05-11 14:50:00|3.03|2.03|3.03|2.03|3.08|2.08|3.02|2.02|0
1683816900000|2023-05-11 14:55:00|3.04|2.04|3.01|2.01|3.04|2.04|3|2|0
1683817200000|2023-05-11 15:00:00|3|2|2.98|1.98|3.01|2.01|2.96|1.96|0
1683817500000|2023-05-11 15:05:00|2.99|1.99|2.96|1.96|3.01|2.01|2.91|1.91|0
1683817800000|2023-05-11 15:10:00|2.97|1.97|2.95|1.95|2.97|1.97|2.94|1.94|0
1683818100000|2023-05-11 15:15:00|2.94|1.94|2.98|1.98|2.99|1.99|2.93|1.93|0
1683818400000|2023-05-11 15:20:00|2.99|1.99|2.96|1.96|3.01|2.01|2.94|1.94|0
1683818700000|2023-05-11 15:25:00|2.97|1.97|3.03|2.03|3.09|2.09|2.93|1.93|0
1683819000000|2023-05-11 15:30:00|3.01|2.01|2.99|1.99|3.02|2.02|2.95|1.95|0
1683819300000|2023-05-11 15:35:00|2.98|1.98|3.03|2.03|3.04|2.04|2.98|1.98|0
1683819600000|2023-05-11 15:40:00|3.04|2.04|2.97|1.97|3.04|2.04|2.94|1.94|0
1683819900000|2023-05-11 15:45:00|2.96|1.96|2.96|1.96|2.99|1.99|2.92|1.92|0
1683820200000|2023-05-11 15:50:00|2.97|1.97|2.91|1.91|2.97|1.97|2.91|1.91|0
1683820500000|2023-05-11 15:55:00|2.92|1.92|2.98|1.98|2.99|1.99|2.92|1.92|0
1683820800000|2023-05-11 16:00:00|2.97|1.97|3.04|2.04|3.06|2.06|2.97|1.97|0
1683821100000|2023-05-11 16:05:00|3.03|2.03|2.9|1.9|3.05|2.05|2.87|1.87|0
1683821400000|2023-05-11 16:10:00|2.91|1.91|2.92|1.92|2.95|1.95|2.91|1.91|0
1683821700000|2023-05-11 16:15:00|2.93|1.93|2.91|1.91|2.97|1.97|2.91|1.91|0
1683822000000|2023-05-11 16:20:00|2.92|1.92|2.84|1.84|2.92|1.92|2.83|1.83|0
1683822300000|2023-05-11 16:25:00|2.85|1.85|2.9|1.9|2.92|1.92|2.84|1.84|0
1683822600000|2023-05-11 16:30:00|2.89|1.89|2.89|1.89|2.9|1.9|2.86|1.86|0
1683822900000|2023-05-11 16:35:00|2.9|1.9|2.88|1.88|2.9|1.9|2.86|1.86|0
1683823200000|2023-05-11 16:40:00|2.87|1.87|2.85|1.85|2.88|1.88|2.84|1.84|0
1683823500000|2023-05-11 16:45:00|2.86|1.86|2.85|1.85|2.87|1.87|2.84|1.84|0
1683823800000|2023-05-11 16:50:00|2.86|1.86|2.87|1.87|2.88|1.88|2.84|1.84|0
1683824100000|2023-05-11 16:55:00|2.86|1.86|2.86|1.86|2.89|1.89|2.85|1.85|0
1683824400000|2023-05-11 17:00:00|2.85|1.85|2.79|1.79|2.88|1.88|2.78|1.78|0
1683824700000|2023-05-11 17:05:00|2.8|1.8|2.79|1.79|2.8|1.8|2.75|1.75|0
1683825000000|2023-05-11 17:10:00|2.78|1.78|2.82|1.82|2.83|1.83|2.78|1.78|0
1683825300000|2023-05-11 17:15:00|2.81|1.81|2.8|1.8|2.81|1.81|2.78|1.78|0
1683825600000|2023-05-11 17:20:00|2.79|1.79|2.85|1.85|2.86|1.86|2.79|1.79|0
1683825900000|2023-05-11 17:25:00|2.86|1.86|2.84|1.84|2.86|1.86|2.82|1.82|0
1683826200000|2023-05-11 17:30:00|2.85|1.85|2.82|1.82|2.87|1.87|2.81|1.81|0
1683826500000|2023-05-11 17:35:00|2.83|1.83|2.79|1.79|2.83|1.83|2.78|1.78|0
1683826800000|2023-05-11 17:40:00|2.78|1.78|2.85|1.85|2.85|1.85|2.78|1.78|0
1683827100000|2023-05-11 17:45:00|2.86|1.86|2.97|1.97|2.99|1.99|2.86|1.86|0
1683827400000|2023-05-11 17:50:00|2.99|1.99|2.91|1.91|3|2|2.91|1.91|0
1683827700000|2023-05-11 17:55:00|2.92|1.92|2.85|1.85|2.93|1.93|2.76|1.76|0
1683828000000|2023-05-11 18:00:00|2.84|1.84|2.86|1.86|2.89|1.89|2.84|1.84|0
1683828300000|2023-05-11 18:05:00|2.87|1.87|2.85|1.85|2.87|1.87|2.85|1.85|0
1683828600000|2023-05-11 18:10:00|2.84|1.84|2.84|1.84|2.86|1.86|2.84|1.84|0
1683828900000|2023-05-11 18:15:00|2.85|1.85|2.88|1.88|2.89|1.89|2.83|1.83|0
1683829200000|2023-05-11 18:20:00|2.89|1.89|2.83|1.83|2.9|1.9|2.83|1.83|0
1683829500000|2023-05-11 18:25:00|2.84|1.84|2.81|1.81|2.85|1.85|2.81|1.81|0
1683829800000|2023-05-11 18:30:00|2.82|1.82|2.8|1.8|2.83|1.83|2.8|1.8|0
1683830100000|2023-05-11 18:35:00|2.79|1.79|2.72|1.72|2.81|1.81|2.72|1.72|0
1683830400000|2023-05-11 18:40:00|2.71|1.71|2.67|1.67|2.72|1.72|2.65|1.65|0
1683830700000|2023-05-11 18:45:00|2.66|1.66|2.67|1.67|2.69|1.69|2.66|1.66|0
1683831000000|2023-05-11 18:50:00|2.68|1.68|2.69|1.69|2.82|1.82|2.66|1.66|0
1683831300000|2023-05-11 18:55:00|2.7|1.7|2.66|1.66|2.71|1.71|2.66|1.66|0
1683831600000|2023-05-11 19:00:00|2.67|1.67|2.68|1.68|2.68|1.68|2.66|1.66|0
1683831900000|2023-05-11 19:05:00|2.69|1.69|2.66|1.66|2.7|1.7|2.66|1.66|0
1683832200000|2023-05-11 19:10:00|2.65|1.65|2.67|1.67|2.67|1.67|2.65|1.65|0
1683832500000|2023-05-11 19:15:00|2.68|1.68|2.71|1.71|2.73|1.73|2.68|1.68|0
1683832800000|2023-05-11 19:20:00|2.72|1.72|2.7|1.7|2.73|1.73|2.69|1.69|0
1683833100000|2023-05-11 19:25:00|2.71|1.71|2.69|1.69|2.72|1.72|2.69|1.69|0
1683833400000|2023-05-11 19:30:00|2.7|1.7|2.71|1.71|2.71|1.71|2.69|1.69|0
1683833700000|2023-05-11 19:35:00|2.7|1.7|2.65|1.65|2.74|1.74|2.64|1.64|0
1683834000000|2023-05-11 19:40:00|2.64|1.64|2.62|1.62|2.67|1.67|2.62|1.62|0
1683834300000|2023-05-11 19:45:00|2.63|1.63|2.61|1.61|2.63|1.63|2.59|1.59|0
1683834600000|2023-05-11 19:50:00|2.63|1.63|2.59|1.59|2.64|1.64|2.59|1.59|0
1683834900000|2023-05-11 19:55:00|2.58|1.58|2.58|1.58|2.59|1.59|2.56|1.56|0
1683835200000|2023-05-11 20:00:00|2.57|1.57|2.57|1.57|2.58|1.58|2.56|1.56|0
1683835500000|2023-05-11 20:05:00|2.56|1.56|2.57|1.57|2.58|1.58|2.56|1.56|0
1683835800000|2023-05-11 20:10:00|2.58|1.58|2.67|1.67|2.67|1.67|2.57|1.57|0
1683836100000|2023-05-11 20:15:00|2.97|1.37|2.97|1.37|2.97|1.37|2.96|1.36|0
1683836400000|2023-05-11 20:20:00|2.98|1.38|2.98|1.38|2.99|1.39|2.98|1.38|0
1683836700000|2023-05-11 20:25:00|2.97|1.37|2.96|1.36|2.97|1.37|2.96|1.36|0
1683837000000|2023-05-11 20:30:00|2.97|1.37|2.95|1.35|2.97|1.37|2.95|1.35|0
1683837900000|2023-05-11 20:45:00|2.94|1.34|2.94|1.34|2.94|1.34|2.94|1.34|0
1683838200000|2023-05-11 20:50:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1683838500000|2023-05-11 20:55:00|2.94|1.34|2.94|1.34|2.94|1.34|2.94|1.34|0
1683840000000|2023-05-11 21:20:00|2.93|1.33|2.94|1.34|2.94|1.34|2.93|1.33|0
1683841500000|2023-05-11 21:45:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1683841800000|2023-05-11 21:50:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1683842100000|2023-05-11 21:55:00|2.94|1.34|2.94|1.34|2.94|1.34|2.94|1.34|0
1683842400000|2023-05-11 22:00:00|2.95|1.35|2.92|1.32|2.95|1.35|2.92|1.32|0
1683842700000|2023-05-11 22:05:00|2.91|1.31|2.89|1.29|2.91|1.31|2.88|1.28|0
1683843000000|2023-05-11 22:10:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1683843600000|2023-05-11 22:20:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1683843900000|2023-05-11 22:25:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1683844500000|2023-05-11 22:35:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1683844800000|2023-05-11 22:40:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1683845100000|2023-05-11 22:45:00|2.89|1.29|2.89|1.29|2.89|1.29|2.89|1.29|0
1683845700000|2023-05-11 22:55:00|2.88|1.28|2.88|1.28|2.88|1.28|2.88|1.28|0
1683846600000|2023-05-11 23:10:00|2.89|1.29|2.89|1.29|2.89|1.29|2.89|1.29|0
1683847200000|2023-05-11 23:20:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1683847500000|2023-05-11 23:25:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1683847800000|2023-05-11 23:30:00|2.89|1.29|2.89|1.29|2.89|1.29|2.89|1.29|0
1683848100000|2023-05-11 23:35:00|2.9|1.3|2.9|1.3|2.9|1.3|2.9|1.3|0
1683848400000|2023-05-11 23:40:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1683848700000|2023-05-11 23:45:00|2.89|1.29|2.88|1.28|2.9|1.3|2.88|1.28|0
1683849000000|2023-05-11 23:50:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1683849300000|2023-05-11 23:55:00|2.9|1.3|2.9|1.3|2.9|1.3|2.9|1.3|0
1683849600000|2023-05-12 00:00:00|2.91|1.31|2.88|1.28|2.91|1.31|2.88|1.28|0
1683849900000|2023-05-12 00:05:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1683850200000|2023-05-12 00:10:00|2.89|1.29|2.83|1.23|2.89|1.29|2.83|1.23|0
1683850500000|2023-05-12 00:15:00|2.85|1.25|2.86|1.26|2.86|1.26|2.83|1.23|0
1683850800000|2023-05-12 00:20:00|2.87|1.27|2.86|1.26|2.87|1.27|2.85|1.25|0
1683851100000|2023-05-12 00:25:00|2.85|1.25|2.86|1.26|2.86|1.26|2.84|1.24|0
1683851400000|2023-05-12 00:30:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1683851700000|2023-05-12 00:35:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1683852000000|2023-05-12 00:40:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1683852300000|2023-05-12 00:45:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1683852600000|2023-05-12 00:50:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1683852900000|2023-05-12 00:55:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1683853200000|2023-05-12 01:00:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1683853500000|2023-05-12 01:05:00|2.83|1.23|2.83|1.23|2.83|1.23|2.82|1.22|0
1683853800000|2023-05-12 01:10:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1683854100000|2023-05-12 01:15:00|2.81|1.21|2.8|1.2|2.81|1.21|2.79|1.19|0
1683854400000|2023-05-12 01:20:00|2.81|1.21|2.8|1.2|2.81|1.21|2.79|1.19|0
1683854700000|2023-05-12 01:25:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1683855000000|2023-05-12 01:30:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1683855300000|2023-05-12 01:35:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1683855600000|2023-05-12 01:40:00|2.8|1.2|2.79|1.19|2.81|1.21|2.79|1.19|0
1683855900000|2023-05-12 01:45:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1683856200000|2023-05-12 01:50:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1683856500000|2023-05-12 01:55:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1683856800000|2023-05-12 02:00:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1683857100000|2023-05-12 02:05:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1683857400000|2023-05-12 02:10:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1683857700000|2023-05-12 02:15:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1683858000000|2023-05-12 02:20:00|2.81|1.21|2.82|1.22|2.82|1.22|2.8|1.2|0
1683858300000|2023-05-12 02:25:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1683858600000|2023-05-12 02:30:00|2.83|1.23|2.84|1.24|2.84|1.24|2.82|1.22|0
1683858900000|2023-05-12 02:35:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1683859200000|2023-05-12 02:40:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1683859500000|2023-05-12 02:45:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1683859800000|2023-05-12 02:50:00|2.83|1.23|2.83|1.23|2.83|1.23|2.83|1.23|0
1683860400000|2023-05-12 03:00:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1683860700000|2023-05-12 03:05:00|2.84|1.24|2.84|1.24|2.85|1.25|2.84|1.24|0
1683861000000|2023-05-12 03:10:00|2.83|1.23|2.83|1.23|2.83|1.23|2.83|1.23|0
1683861600000|2023-05-12 03:20:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1683861900000|2023-05-12 03:25:00|2.83|1.23|2.83|1.23|2.83|1.23|2.82|1.22|0
1683862200000|2023-05-12 03:30:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1683862500000|2023-05-12 03:35:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1683862800000|2023-05-12 03:40:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1683863100000|2023-05-12 03:45:00|2.82|1.22|2.82|1.22|2.82|1.22|2.82|1.22|0
1683863400000|2023-05-12 03:50:00|2.83|1.23|2.83|1.23|2.83|1.23|2.83|1.23|0
1683864000000|2023-05-12 04:00:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1683864300000|2023-05-12 04:05:00|2.81|1.21|2.81|1.21|2.82|1.22|2.81|1.21|0
1683864900000|2023-05-12 04:15:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1683865500000|2023-05-12 04:25:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1683865800000|2023-05-12 04:30:00|2.79|1.19|2.79|1.19|2.8|1.2|2.79|1.19|0
1683866700000|2023-05-12 04:45:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1683867000000|2023-05-12 04:50:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1683867300000|2023-05-12 04:55:00|2.78|1.18|2.77|1.17|2.78|1.18|2.77|1.17|0
1683867600000|2023-05-12 05:00:00|2.78|1.18|2.77|1.17|2.78|1.18|2.77|1.17|0
1683867900000|2023-05-12 05:05:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1683868500000|2023-05-12 05:15:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1683868800000|2023-05-12 05:20:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1683869100000|2023-05-12 05:25:00|2.79|1.19|2.78|1.18|2.79|1.19|2.77|1.17|0
1683869400000|2023-05-12 05:30:00|2.77|1.17|2.77|1.17|2.77|1.17|2.76|1.16|0
1683869700000|2023-05-12 05:35:00|2.78|1.18|2.78|1.18|2.78|1.18|2.77|1.17|0
1683870000000|2023-05-12 05:40:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1683870300000|2023-05-12 05:45:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1683870600000|2023-05-12 05:50:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1683870900000|2023-05-12 05:55:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1683871200000|2023-05-12 06:00:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1683871500000|2023-05-12 06:05:00|2.5|1.5|2.47|1.47|2.5|1.5|2.47|1.47|0
1683871800000|2023-05-12 06:10:00|2.48|1.48|2.5|1.5|2.5|1.5|2.48|1.48|0
1683872100000|2023-05-12 06:15:00|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1683872400000|2023-05-12 06:20:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1683872700000|2023-05-12 06:25:00|2.48|1.48|2.47|1.47|2.49|1.49|2.47|1.47|0
1683873000000|2023-05-12 06:30:00|2.48|1.48|2.48|1.48|2.48|1.48|2.47|1.47|0
1683873300000|2023-05-12 06:35:00|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1683873900000|2023-05-12 06:45:00|2.47|1.47|2.47|1.47|2.56|1.56|2.47|1.47|0
1683874200000|2023-05-12 06:50:00|2.46|1.46|2.48|1.48|2.48|1.48|2.46|1.46|0
1683874500000|2023-05-12 06:55:00|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1683874800000|2023-05-12 07:00:00|2.47|1.47|2.46|1.46|2.48|1.48|2.44|1.44|0
1683875100000|2023-05-12 07:05:00|2.45|1.45|2.47|1.47|2.47|1.47|2.44|1.44|0
1683875400000|2023-05-12 07:10:00|2.46|1.46|2.48|1.48|2.51|1.51|2.46|1.46|0
1683875700000|2023-05-12 07:15:00|2.49|1.49|2.47|1.47|2.49|1.49|2.45|1.45|0
1683876000000|2023-05-12 07:20:00|2.48|1.48|2.45|1.45|2.48|1.48|2.44|1.44|0
1683876300000|2023-05-12 07:25:00|2.44|1.44|2.43|1.43|2.44|1.44|2.42|1.42|0
1683876600000|2023-05-12 07:30:00|2.42|1.42|2.41|1.41|2.42|1.42|2.39|1.39|0
1683876900000|2023-05-12 07:35:00|2.4|1.4|2.4|1.4|2.42|1.42|2.4|1.4|0
1683877200000|2023-05-12 07:40:00|2.41|1.41|2.4|1.4|2.41|1.41|2.39|1.39|0
1683877500000|2023-05-12 07:45:00|2.41|1.41|2.41|1.41|2.43|1.43|2.4|1.4|0
1683877800000|2023-05-12 07:50:00|2.42|1.42|2.42|1.42|2.43|1.43|2.41|1.41|0
1683878100000|2023-05-12 07:55:00|2.43|1.43|2.43|1.43|2.43|1.43|2.41|1.41|0
1683878400000|2023-05-12 08:00:00|2.44|1.44|2.45|1.45|2.45|1.45|2.43|1.43|0
1683878700000|2023-05-12 08:05:00|2.44|1.44|2.41|1.41|2.45|1.45|2.41|1.41|0
1683879000000|2023-05-12 08:10:00|2.4|1.4|2.41|1.41|2.41|1.41|2.4|1.4|0
1683879300000|2023-05-12 08:15:00|2.4|1.4|2.4|1.4|2.4|1.4|2.39|1.39|0
1683879600000|2023-05-12 08:20:00|2.39|1.39|2.37|1.37|2.39|1.39|2.36|1.36|0
1683879900000|2023-05-12 08:25:00|2.36|1.36|2.37|1.37|2.38|1.38|2.36|1.36|0
1683880200000|2023-05-12 08:30:00|2.36|1.36|2.36|1.36|2.48|1.48|2.35|1.35|0
1683880500000|2023-05-12 08:35:00|2.28|1.28|2.28|1.28|2.29|1.29|2.27|1.27|0
1683880800000|2023-05-12 08:40:00|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1683881100000|2023-05-12 08:45:00|2.27|1.27|2.29|1.29|2.29|1.29|2.27|1.27|0
1683881400000|2023-05-12 08:50:00|2.28|1.28|2.28|1.28|2.29|1.29|2.28|1.28|0
1683881700000|2023-05-12 08:55:00|2.27|1.27|2.27|1.27|2.28|1.28|2.26|1.26|0
1683882000000|2023-05-12 09:00:00|2.26|1.26|2.25|1.25|2.27|1.27|2.25|1.25|0
1683882300000|2023-05-12 09:05:00|2.26|1.26|2.23|1.23|2.26|1.26|2.23|1.23|0
1683882600000|2023-05-12 09:10:00|2.24|1.24|2.25|1.25|2.25|1.25|2.23|1.23|0
1683882900000|2023-05-12 09:15:00|2.26|1.26|2.26|1.26|2.26|1.26|2.25|1.25|0
1683883200000|2023-05-12 09:20:00|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1683883500000|2023-05-12 09:25:00|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1683883800000|2023-05-12 09:30:00|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1683884100000|2023-05-12 09:35:00|2.25|1.25|2.25|1.25|2.25|1.25|2.24|1.24|0
1683884400000|2023-05-12 09:40:00|2.26|1.26|2.26|1.26|2.27|1.27|2.25|1.25|0
1683884700000|2023-05-12 09:45:00|2.27|1.27|2.26|1.26|2.27|1.27|2.25|1.25|0
1683885000000|2023-05-12 09:50:00|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1683885300000|2023-05-12 09:55:00|2.27|1.27|2.28|1.28|2.29|1.29|2.26|1.26|0
1683885600000|2023-05-12 10:00:00|2.27|1.27|2.27|1.27|2.28|1.28|2.26|1.26|0
1683885900000|2023-05-12 10:05:00|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1683886200000|2023-05-12 10:10:00|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1683886500000|2023-05-12 10:15:00|2.3|1.3|2.29|1.29|2.31|1.31|2.29|1.29|0
1683886800000|2023-05-12 10:20:00|2.27|1.27|2.34|1.34|2.34|1.34|2.26|1.26|0
1683887100000|2023-05-12 10:25:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1683887400000|2023-05-12 10:30:00|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1683887700000|2023-05-12 10:35:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1683888000000|2023-05-12 10:40:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1683888300000|2023-05-12 10:45:00|2.31|1.31|2.3|1.3|2.31|1.31|2.29|1.29|0
1683888600000|2023-05-12 10:50:00|2.31|1.31|2.31|1.31|2.32|1.32|2.3|1.3|0
1683888900000|2023-05-12 10:55:00|2.3|1.3|2.32|1.32|2.32|1.32|2.3|1.3|0
1683889200000|2023-05-12 11:00:00|2.31|1.31|2.31|1.31|2.32|1.32|2.3|1.3|0
1683889500000|2023-05-12 11:05:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1683889800000|2023-05-12 11:10:00|2.33|1.33|2.31|1.31|2.33|1.33|2.31|1.31|0
1683890100000|2023-05-12 11:15:00|2.32|1.32|2.33|1.33|2.33|1.33|2.31|1.31|0
1683890400000|2023-05-12 11:20:00|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1683890700000|2023-05-12 11:25:00|2.34|1.34|2.35|1.35|2.35|1.35|2.33|1.33|0
1683891000000|2023-05-12 11:30:00|2.34|1.34|2.33|1.33|2.35|1.35|2.33|1.33|0
1683891300000|2023-05-12 11:35:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1683891600000|2023-05-12 11:40:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1683891900000|2023-05-12 11:45:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1683892200000|2023-05-12 11:50:00|2.33|1.33|2.34|1.34|2.34|1.34|2.33|1.33|0
1683892500000|2023-05-12 11:55:00|2.35|1.35|2.35|1.35|2.36|1.36|2.34|1.34|0
1683892800000|2023-05-12 12:00:00|2.34|1.34|2.35|1.35|2.36|1.36|2.33|1.33|0
1683893100000|2023-05-12 12:05:00|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1683893400000|2023-05-12 12:10:00|2.35|1.35|2.35|1.35|2.36|1.36|2.34|1.34|0
1683893700000|2023-05-12 12:15:00|2.34|1.34|2.36|1.36|2.37|1.37|2.34|1.34|0
1683894000000|2023-05-12 12:20:00|2.37|1.37|2.36|1.36|2.38|1.38|2.36|1.36|0
1683894300000|2023-05-12 12:25:00|2.37|1.37|2.38|1.38|2.38|1.38|2.35|1.35|0
1683894600000|2023-05-12 12:30:00|2.37|1.37|2.34|1.34|2.37|1.37|2.34|1.34|0
1683894900000|2023-05-12 12:35:00|2.35|1.35|2.34|1.34|2.35|1.35|2.33|1.33|0
1683895200000|2023-05-12 12:40:00|2.35|1.35|2.33|1.33|2.35|1.35|2.33|1.33|0
1683895500000|2023-05-12 12:45:00|2.34|1.34|2.33|1.33|2.35|1.35|2.33|1.33|0
1683895800000|2023-05-12 12:50:00|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1683896100000|2023-05-12 12:55:00|2.35|1.35|2.35|1.35|2.36|1.36|2.34|1.34|0
1683896400000|2023-05-12 13:00:00|2.36|1.36|2.35|1.35|2.36|1.36|2.34|1.34|0
1683896700000|2023-05-12 13:05:00|2.34|1.34|2.36|1.36|2.36|1.36|2.34|1.34|0
1683897000000|2023-05-12 13:10:00|2.35|1.35|2.34|1.34|2.36|1.36|2.34|1.34|0
1683897300000|2023-05-12 13:15:00|2.33|1.33|2.35|1.35|2.35|1.35|2.32|1.32|0
1683897600000|2023-05-12 13:20:00|2.34|1.34|2.34|1.34|2.35|1.35|2.34|1.34|0
1683897900000|2023-05-12 13:25:00|2.35|1.35|2.35|1.35|2.35|1.35|2.33|1.33|0
1683898200000|2023-05-12 13:30:00|2.34|1.34|2.35|1.35|2.36|1.36|2.33|1.33|0
1683898500000|2023-05-12 13:35:00|2.34|1.34|2.36|1.36|2.37|1.37|2.34|1.34|0
1683898800000|2023-05-12 13:40:00|2.35|1.35|2.34|1.34|2.36|1.36|2.32|1.32|0
1683899100000|2023-05-12 13:45:00|2.33|1.33|2.43|1.43|2.44|1.44|2.33|1.33|0
1683899400000|2023-05-12 13:50:00|2.44|1.44|2.36|1.36|2.44|1.44|2.36|1.36|0
1683899700000|2023-05-12 13:55:00|2.37|1.37|2.38|1.38|2.38|1.38|2.36|1.36|0
1683900000000|2023-05-12 14:00:00|2.45|1.45|2.5|1.5|2.5|1.5|2.4|1.4|0
1683900300000|2023-05-12 14:05:00|2.49|1.49|2.47|1.47|2.53|1.53|2.47|1.47|0
1683900600000|2023-05-12 14:10:00|2.46|1.46|2.48|1.48|2.49|1.49|2.45|1.45|0
1683900900000|2023-05-12 14:15:00|2.49|1.49|2.47|1.47|2.51|1.51|2.46|1.46|0
1683901200000|2023-05-12 14:20:00|2.46|1.46|2.46|1.46|2.49|1.49|2.46|1.46|0
1683901500000|2023-05-12 14:25:00|2.47|1.47|2.3|1.3|2.51|1.51|2.3|1.3|0
1683901800000|2023-05-12 14:30:00|2.31|1.31|2.45|1.45|2.46|1.46|2.31|1.31|0
1683902100000|2023-05-12 14:35:00|2.46|1.46|2.44|1.44|2.51|1.51|2.41|1.41|0
1683902400000|2023-05-12 14:40:00|2.45|1.45|2.43|1.43|2.45|1.45|2.42|1.42|0
1683902700000|2023-05-12 14:45:00|2.42|1.42|2.44|1.44|2.47|1.47|2.42|1.42|0
1683903000000|2023-05-12 14:50:00|2.45|1.45|2.48|1.48|2.49|1.49|2.44|1.44|0
1683903300000|2023-05-12 14:55:00|2.47|1.47|2.46|1.46|2.48|1.48|2.46|1.46|0
1683903600000|2023-05-12 15:00:00|2.45|1.45|2.43|1.43|2.47|1.47|2.42|1.42|0
1683903900000|2023-05-12 15:05:00|2.44|1.44|2.42|1.42|2.44|1.44|2.39|1.39|0
1683904200000|2023-05-12 15:10:00|2.43|1.43|2.47|1.47|2.48|1.48|2.41|1.41|0
1683904500000|2023-05-12 15:15:00|2.48|1.48|2.52|1.52|2.54|1.54|2.48|1.48|0
1683904800000|2023-05-12 15:20:00|2.51|1.51|2.52|1.52|2.52|1.52|2.48|1.48|0
1683905100000|2023-05-12 15:25:00|2.51|1.51|2.53|1.53|2.54|1.54|2.5|1.5|0
1683905400000|2023-05-12 15:30:00|2.54|1.54|2.52|1.52|2.54|1.54|2.51|1.51|0
1683905700000|2023-05-12 15:35:00|2.51|1.51|2.54|1.54|2.55|1.55|2.51|1.51|0
1683906000000|2023-05-12 15:40:00|2.55|1.55|2.54|1.54|2.55|1.55|2.52|1.52|0
1683906300000|2023-05-12 15:45:00|2.55|1.55|2.52|1.52|2.55|1.55|2.49|1.49|0
1683906600000|2023-05-12 15:50:00|2.51|1.51|2.51|1.51|2.52|1.52|2.5|1.5|0
1683906900000|2023-05-12 15:55:00|2.5|1.5|2.45|1.45|2.51|1.51|2.45|1.45|0
1683907200000|2023-05-12 16:00:00|2.44|1.44|2.53|1.53|2.53|1.53|2.44|1.44|0
1683907500000|2023-05-12 16:05:00|2.52|1.52|2.53|1.53|2.55|1.55|2.52|1.52|0
1683907800000|2023-05-12 16:10:00|2.54|1.54|2.58|1.58|2.59|1.59|2.54|1.54|0
1683908100000|2023-05-12 16:15:00|2.57|1.57|2.56|1.56|2.58|1.58|2.56|1.56|0
1683908400000|2023-05-12 16:20:00|2.57|1.57|2.62|1.62|2.63|1.63|2.56|1.56|0
1683908700000|2023-05-12 16:25:00|2.61|1.61|2.62|1.62|2.63|1.63|2.6|1.6|0
1683909000000|2023-05-12 16:30:00|2.63|1.63|2.62|1.62|2.66|1.66|2.44|1.44|0
1683909300000|2023-05-12 16:35:00|2.61|1.61|2.64|1.64|2.68|1.68|2.6|1.6|0
1683909600000|2023-05-12 16:40:00|2.65|1.65|2.69|1.69|2.69|1.69|2.65|1.65|0
1683909900000|2023-05-12 16:45:00|2.7|1.7|2.72|1.72|2.73|1.73|2.7|1.7|0
1683910200000|2023-05-12 16:50:00|2.73|1.73|2.72|1.72|2.73|1.73|2.7|1.7|0
1683910500000|2023-05-12 16:55:00|2.73|1.73|2.72|1.72|2.73|1.73|2.7|1.7|0
1683910800000|2023-05-12 17:00:00|2.71|1.71|2.79|1.79|2.83|1.83|2.71|1.71|0
1683911100000|2023-05-12 17:05:00|2.78|1.78|2.73|1.73|2.79|1.79|2.72|1.72|0
1683911400000|2023-05-12 17:10:00|2.72|1.72|2.7|1.7|2.73|1.73|2.67|1.67|0
1683911700000|2023-05-12 17:15:00|2.69|1.69|2.72|1.72|2.72|1.72|2.69|1.69|0
1683912000000|2023-05-12 17:20:00|2.71|1.71|2.6|1.6|2.72|1.72|2.6|1.6|0
1683912300000|2023-05-12 17:25:00|2.59|1.59|2.63|1.63|2.64|1.64|2.59|1.59|0
1683912600000|2023-05-12 17:30:00|2.64|1.64|2.65|1.65|2.65|1.65|2.59|1.59|0
1683912900000|2023-05-12 17:35:00|2.66|1.66|2.68|1.68|2.7|1.7|2.65|1.65|0
1683913200000|2023-05-12 17:40:00|2.69|1.69|2.66|1.66|2.69|1.69|2.65|1.65|0
1683913500000|2023-05-12 17:45:00|2.67|1.67|2.69|1.69|2.71|1.71|2.66|1.66|0
1683913800000|2023-05-12 17:50:00|2.7|1.7|2.73|1.73|2.74|1.74|2.7|1.7|0
1683914100000|2023-05-12 17:55:00|2.74|1.74|2.83|1.83|2.85|1.85|2.73|1.73|0
1683914400000|2023-05-12 18:00:00|2.84|1.84|2.81|1.81|2.86|1.86|2.79|1.79|0
1683914700000|2023-05-12 18:05:00|2.8|1.8|2.81|1.81|2.82|1.82|2.79|1.79|0
1683915000000|2023-05-12 18:10:00|2.8|1.8|2.78|1.78|2.85|1.85|2.77|1.77|0
1683915300000|2023-05-12 18:15:00|2.77|1.77|2.77|1.77|2.79|1.79|2.76|1.76|0
1683915600000|2023-05-12 18:20:00|2.76|1.76|2.71|1.71|2.79|1.79|2.71|1.71|0
1683915900000|2023-05-12 18:25:00|2.7|1.7|2.67|1.67|2.71|1.71|2.64|1.64|0
1683916200000|2023-05-12 18:30:00|2.68|1.68|2.67|1.67|2.71|1.71|2.66|1.66|0
1683916500000|2023-05-12 18:35:00|2.66|1.66|2.71|1.71|2.71|1.71|2.66|1.66|0
1683916800000|2023-05-12 18:40:00|2.7|1.7|2.71|1.71|2.74|1.74|2.7|1.7|0
1683917100000|2023-05-12 18:45:00|2.7|1.7|2.68|1.68|2.7|1.7|2.67|1.67|0
1683917400000|2023-05-12 18:50:00|2.67|1.67|2.64|1.64|2.68|1.68|2.64|1.64|0
1683917700000|2023-05-12 18:55:00|2.63|1.63|2.63|1.63|2.65|1.65|2.62|1.62|0
1683918000000|2023-05-12 19:00:00|2.62|1.62|2.62|1.62|2.66|1.66|2.6|1.6|0
1683918300000|2023-05-12 19:05:00|2.61|1.61|2.6|1.6|2.62|1.62|2.58|1.58|0
1683918600000|2023-05-12 19:10:00|2.59|1.59|2.62|1.62|2.63|1.63|2.58|1.58|0
1683918900000|2023-05-12 19:15:00|2.63|1.63|2.58|1.58|2.63|1.63|2.58|1.58|0
1683919200000|2023-05-12 19:20:00|2.57|1.57|2.57|1.57|2.58|1.58|2.57|1.57|0
1683919500000|2023-05-12 19:25:00|2.56|1.56|2.56|1.56|2.59|1.59|2.56|1.56|0
1683919800000|2023-05-12 19:30:00|2.55|1.55|2.51|1.51|2.55|1.55|2.51|1.51|0
1683920100000|2023-05-12 19:35:00|2.5|1.5|2.51|1.51|2.52|1.52|2.48|1.48|0
1683920400000|2023-05-12 19:40:00|2.5|1.5|2.48|1.48|2.51|1.51|2.48|1.48|0
1683920700000|2023-05-12 19:45:00|2.47|1.47|2.48|1.48|2.5|1.5|2.47|1.47|0
1683921000000|2023-05-12 19:50:00|2.49|1.49|2.42|1.42|2.49|1.49|2.42|1.42|0
1683921300000|2023-05-12 19:55:00|2.41|1.41|2.4|1.4|2.42|1.42|2.4|1.4|0
1683921600000|2023-05-12 20:00:00|2.41|1.41|2.31|1.31|2.59|1.59|2.23|1.23|0
1683921900000|2023-05-12 20:05:00|2.32|1.32|2.32|1.32|2.33|1.33|2.31|1.31|0
1683922200000|2023-05-12 20:10:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1684109700000|2023-05-15 00:15:00|2.59|0.99|2.59|0.99|2.59|0.99|2.59|0.99|0
1684110000000|2023-05-15 00:20:00|2.58|0.98|2.58|0.98|2.59|0.99|2.58|0.98|0
1684110300000|2023-05-15 00:25:00|2.59|0.99|2.57|0.97|2.59|0.99|2.57|0.97|0
1684110600000|2023-05-15 00:30:00|2.58|0.98|2.58|0.98|2.59|0.99|2.57|0.97|0
1684110900000|2023-05-15 00:35:00|2.59|0.99|2.57|0.97|2.59|0.99|2.57|0.97|0
1684111200000|2023-05-15 00:40:00|2.58|0.98|2.58|0.98|2.58|0.98|2.57|0.97|0
1684111500000|2023-05-15 00:45:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1684111800000|2023-05-15 00:50:00|2.61|1.01|2.62|1.02|2.62|1.02|2.6|1|0
1684112100000|2023-05-15 00:55:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1684112400000|2023-05-15 01:00:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1684112700000|2023-05-15 01:05:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1684113000000|2023-05-15 01:10:00|2.58|0.98|2.58|0.98|2.59|0.99|2.58|0.98|0
1684113300000|2023-05-15 01:15:00|2.57|0.97|2.56|0.96|2.58|0.98|2.56|0.96|0
1684113600000|2023-05-15 01:20:00|2.55|0.95|2.53|0.93|2.56|0.96|2.52|0.92|0
1684113900000|2023-05-15 01:25:00|2.54|0.94|2.53|0.93|2.54|0.94|2.53|0.93|0
1684114200000|2023-05-15 01:30:00|2.52|0.92|2.53|0.93|2.54|0.94|2.52|0.92|0
1684114500000|2023-05-15 01:35:00|2.54|0.94|2.51|0.91|2.54|0.94|2.51|0.91|0
1684114800000|2023-05-15 01:40:00|2.52|0.92|2.53|0.93|2.54|0.94|2.51|0.91|0
1684115100000|2023-05-15 01:45:00|2.54|0.94|2.53|0.93|2.54|0.94|2.52|0.92|0
1684115400000|2023-05-15 01:50:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1684115700000|2023-05-15 01:55:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1684116000000|2023-05-15 02:00:00|2.52|0.92|2.52|0.92|2.53|0.93|2.51|0.91|0
1684116300000|2023-05-15 02:05:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1684116600000|2023-05-15 02:10:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1684116900000|2023-05-15 02:15:00|2.53|0.93|2.52|0.92|2.53|0.93|2.51|0.91|0
1684117500000|2023-05-15 02:25:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1684117800000|2023-05-15 02:30:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1684118100000|2023-05-15 02:35:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1684118400000|2023-05-15 02:40:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1684118700000|2023-05-15 02:45:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1684119000000|2023-05-15 02:50:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1684119300000|2023-05-15 02:55:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1684119600000|2023-05-15 03:00:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1684120200000|2023-05-15 03:10:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1684120800000|2023-05-15 03:20:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1684121100000|2023-05-15 03:25:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1684121400000|2023-05-15 03:30:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1684121700000|2023-05-15 03:35:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1684122000000|2023-05-15 03:40:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1684122600000|2023-05-15 03:50:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1684122900000|2023-05-15 03:55:00|2.48|0.88|2.48|0.88|2.48|0.88|2.48|0.88|0
1684123200000|2023-05-15 04:00:00|2.47|0.87|2.48|0.88|2.48|0.88|2.47|0.87|0
1684123500000|2023-05-15 04:05:00|2.47|0.87|2.48|0.88|2.48|0.88|2.47|0.87|0
1684123800000|2023-05-15 04:10:00|2.47|0.87|2.48|0.88|2.48|0.88|2.47|0.87|0
1684124100000|2023-05-15 04:15:00|2.47|0.87|2.47|0.87|2.48|0.88|2.47|0.87|0
1684124400000|2023-05-15 04:20:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1684124700000|2023-05-15 04:25:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1684125000000|2023-05-15 04:30:00|2.46|0.86|2.45|0.85|2.47|0.87|2.45|0.85|0
1684125300000|2023-05-15 04:35:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1684125600000|2023-05-15 04:40:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1684125900000|2023-05-15 04:45:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1684126500000|2023-05-15 04:55:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1684126800000|2023-05-15 05:00:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1684127100000|2023-05-15 05:05:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1684127400000|2023-05-15 05:10:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1684127700000|2023-05-15 05:15:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1684128000000|2023-05-15 05:20:00|2.42|0.82|2.42|0.82|2.43|0.83|2.41|0.81|0
1684128300000|2023-05-15 05:25:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1684128600000|2023-05-15 05:30:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1684128900000|2023-05-15 05:35:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1684129200000|2023-05-15 05:40:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1684129500000|2023-05-15 05:45:00|2.39|0.79|2.4|0.8|2.41|0.81|2.39|0.79|0
1684129800000|2023-05-15 05:50:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1684130100000|2023-05-15 05:55:00|2.39|0.79|2.38|0.78|2.39|0.79|2.37|0.77|0
1684130400000|2023-05-15 06:00:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1684130700000|2023-05-15 06:05:00|2.08|1.08|2.07|1.07|2.08|1.08|2.07|1.07|0
1684131000000|2023-05-15 06:10:00|2.06|1.06|2.05|1.05|2.07|1.07|2.05|1.05|0
1684131300000|2023-05-15 06:15:00|2.06|1.06|2.06|1.06|2.07|1.07|2.05|1.05|0
1684131600000|2023-05-15 06:20:00|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1684131900000|2023-05-15 06:25:00|2.07|1.07|2.05|1.05|2.07|1.07|2.05|1.05|0
1684132200000|2023-05-15 06:30:00|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1684132500000|2023-05-15 06:35:00|2.04|1.04|2.04|1.04|2.05|1.05|2.04|1.04|0
1684132800000|2023-05-15 06:40:00|2.05|1.05|2.13|1.13|2.2|1.2|2.04|1.04|0
1684133400000|2023-05-15 06:50:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1684133700000|2023-05-15 06:55:00|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1684134000000|2023-05-15 07:00:00|2.09|1.09|2.1|1.1|2.11|1.11|2.09|1.09|0
1684134300000|2023-05-15 07:05:00|2.09|1.09|2.08|1.08|2.1|1.1|2.08|1.08|0
1684134600000|2023-05-15 07:10:00|2.07|1.07|2.09|1.09|2.1|1.1|2.07|1.07|0
1684134900000|2023-05-15 07:15:00|2.1|1.1|2.09|1.09|2.1|1.1|2.08|1.08|0
1684135200000|2023-05-15 07:20:00|2.08|1.08|2.03|1.03|2.09|1.09|2.02|1.02|0
1684135500000|2023-05-15 07:25:00|2.02|1.02|2.02|1.02|2.03|1.03|2.02|1.02|0
1684135800000|2023-05-15 07:30:00|2.01|1.01|2|1|2.01|1.01|2|1|0
1684136100000|2023-05-15 07:35:00|2.01|1.01|2.02|1.02|2.02|1.02|2|1|0
1684136400000|2023-05-15 07:40:00|2.03|1.03|2.02|1.02|2.03|1.03|2.01|1.01|0
1684136700000|2023-05-15 07:45:00|2.01|1.01|2.02|1.02|2.03|1.03|2.01|1.01|0
1684137000000|2023-05-15 07:50:00|2.01|1.01|2|1|2.02|1.02|2|1|0
1684137300000|2023-05-15 07:55:00|2.01|1.01|2|1|2.01|1.01|2|1|0
1684137600000|2023-05-15 08:00:00|2.01|1.01|2.01|1.01|2.01|1.01|2|1|0
1684137900000|2023-05-15 08:05:00|2|1|1.99|0.99|2.01|1.01|1.99|0.99|0
1684138200000|2023-05-15 08:10:00|2|1|1.97|0.97|2|1|1.97|0.97|0
1684138500000|2023-05-15 08:15:00|2.02|1.02|1.97|0.97|2.02|1.02|1.95|0.95|0
1684139100000|2023-05-15 08:25:00|1.96|0.96|1.96|0.96|1.97|0.97|1.96|0.96|0
1684139400000|2023-05-15 08:30:00|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1684139700000|2023-05-15 08:35:00|1.97|0.97|1.98|0.98|1.98|0.98|1.96|0.96|0
1684140000000|2023-05-15 08:40:00|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1684140300000|2023-05-15 08:45:00|1.97|0.97|1.99|0.99|1.99|0.99|1.97|0.97|0
1684140600000|2023-05-15 08:50:00|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1684140900000|2023-05-15 08:55:00|2|1|2|1|2.01|1.01|2|1|0
1684141200000|2023-05-15 09:00:00|1.99|0.99|1.99|0.99|2|1|1.99|0.99|0
1684141500000|2023-05-15 09:05:00|2|1|1.99|0.99|2|1|1.98|0.98|0
1684141800000|2023-05-15 09:10:00|2|1|2|1|2|1|1.99|0.99|0
1684142100000|2023-05-15 09:15:00|1.99|0.99|1.99|0.99|1.99|0.99|1.98|0.98|0
1684142400000|2023-05-15 09:20:00|1.98|0.98|1.97|0.97|1.99|0.99|1.97|0.97|0
1684143000000|2023-05-15 09:30:00|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1684143300000|2023-05-15 09:35:00|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1684143600000|2023-05-15 09:40:00|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1684143900000|2023-05-15 09:45:00|1.98|0.98|1.99|0.99|2|1|1.98|0.98|0
1684144200000|2023-05-15 09:50:00|2|1|1.99|0.99|2|1|1.99|0.99|0
1684144500000|2023-05-15 09:55:00|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1684144800000|2023-05-15 10:00:00|1.97|0.97|1.99|0.99|1.99|0.99|1.97|0.97|0
1684145100000|2023-05-15 10:05:00|1.98|0.98|2|1|2|1|1.98|0.98|0
1684145400000|2023-05-15 10:10:00|1.99|0.99|2|1|2|1|1.99|0.99|0
1684145700000|2023-05-15 10:15:00|1.99|0.99|1.98|0.98|1.99|0.99|1.97|0.97|0
1684146000000|2023-05-15 10:20:00|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1684146300000|2023-05-15 10:25:00|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1684146600000|2023-05-15 10:30:00|1.97|0.97|1.96|0.96|1.97|0.97|1.95|0.95|0
1684146900000|2023-05-15 10:35:00|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1684147200000|2023-05-15 10:40:00|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1684147500000|2023-05-15 10:45:00|1.96|0.96|1.96|0.96|1.96|0.96|1.95|0.95|0
1684147800000|2023-05-15 10:50:00|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1684148400000|2023-05-15 11:00:00|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1684148700000|2023-05-15 11:05:00|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1684149000000|2023-05-15 11:10:00|1.96|0.96|1.97|0.97|1.97|0.97|1.96|0.96|0
1684149300000|2023-05-15 11:15:00|1.96|0.96|1.93|0.93|1.96|0.96|1.92|0.92|0
1684149600000|2023-05-15 11:20:00|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1684149900000|2023-05-15 11:25:00|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1684150200000|2023-05-15 11:30:00|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1684150500000|2023-05-15 11:35:00|1.92|0.92|1.92|0.92|1.92|0.92|1.91|0.91|0
1684150800000|2023-05-15 11:40:00|1.93|0.93|1.93|0.93|1.93|0.93|1.92|0.92|0
1684151100000|2023-05-15 11:45:00|1.94|0.94|1.94|0.94|1.94|0.94|1.93|0.93|0
1684151400000|2023-05-15 11:50:00|1.93|0.93|1.94|0.94|1.94|0.94|1.93|0.93|0
1684151700000|2023-05-15 11:55:00|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1684152000000|2023-05-15 12:00:00|1.92|0.92|1.92|0.92|1.93|0.93|1.91|0.91|0
1684152300000|2023-05-15 12:05:00|1.91|0.91|1.91|0.91|1.92|0.92|1.91|0.91|0
1684152600000|2023-05-15 12:10:00|1.92|0.92|1.92|0.92|1.93|0.93|1.91|0.91|0
1684152900000|2023-05-15 12:15:00|2.04|1.04|2.04|1.04|2.04|1.04|2.03|1.03|0
1684153200000|2023-05-15 12:20:00|2.03|1.03|2.06|1.06|2.06|1.06|2.03|1.03|0
1684153500000|2023-05-15 12:25:00|2.07|1.07|2.07|1.07|2.08|1.08|2.06|1.06|0
1684153800000|2023-05-15 12:30:00|2.06|1.06|2.09|1.09|2.11|1.11|2.05|1.05|0
1684154100000|2023-05-15 12:35:00|2.08|1.08|2.15|1.15|2.15|1.15|2.01|1.01|0
1684154400000|2023-05-15 12:40:00|2.14|1.14|2.24|1.24|2.24|1.24|2.14|1.14|0
1684154700000|2023-05-15 12:45:00|2.23|1.23|2.23|1.23|2.24|1.24|2.22|1.22|0
1684155000000|2023-05-15 12:50:00|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1684155300000|2023-05-15 12:55:00|2.24|1.24|2.24|1.24|2.25|1.25|2.23|1.23|0
1684155600000|2023-05-15 13:00:00|2.25|1.25|2.25|1.25|2.25|1.25|2.24|1.24|0
1684155900000|2023-05-15 13:05:00|2.26|1.26|2.25|1.25|2.26|1.26|2.23|1.23|0
1684156200000|2023-05-15 13:10:00|2.26|1.26|2.24|1.24|2.26|1.26|2.24|1.24|0
1684156500000|2023-05-15 13:15:00|2.25|1.25|2.23|1.23|2.25|1.25|2.23|1.23|0
1684156800000|2023-05-15 13:20:00|2.24|1.24|2.24|1.24|2.25|1.25|2.24|1.24|0
1684157100000|2023-05-15 13:25:00|2.25|1.25|2.26|1.26|2.27|1.27|2.24|1.24|0
1684157400000|2023-05-15 13:30:00|2.25|1.25|2.35|1.35|2.36|1.36|2.25|1.25|0
1684157700000|2023-05-15 13:35:00|2.36|1.36|2.31|1.31|2.36|1.36|2.25|1.25|0
1684158000000|2023-05-15 13:40:00|2.32|1.32|2.31|1.31|2.32|1.32|2.28|1.28|0
1684158300000|2023-05-15 13:45:00|2.3|1.3|2.34|1.34|2.35|1.35|2.29|1.29|0
1684158600000|2023-05-15 13:50:00|2.33|1.33|2.32|1.32|2.36|1.36|2.31|1.31|0
1684158900000|2023-05-15 13:55:00|2.31|1.31|2.35|1.35|2.35|1.35|2.31|1.31|0
1684159200000|2023-05-15 14:00:00|2.34|1.34|2.38|1.38|2.39|1.39|2.27|1.27|0
1684159500000|2023-05-15 14:05:00|2.37|1.37|2.45|1.45|2.46|1.46|2.37|1.37|0
1684159800000|2023-05-15 14:10:00|2.44|1.44|2.4|1.4|2.45|1.45|2.38|1.38|0
1684160100000|2023-05-15 14:15:00|2.41|1.41|2.42|1.42|2.48|1.48|2.39|1.39|0
1684160400000|2023-05-15 14:20:00|2.41|1.41|2.37|1.37|2.44|1.44|2.37|1.37|0
1684160700000|2023-05-15 14:25:00|2.38|1.38|2.32|1.32|2.38|1.38|2.3|1.3|0
1684161000000|2023-05-15 14:30:00|2.33|1.33|2.29|1.29|2.33|1.33|2.29|1.29|0
1684161300000|2023-05-15 14:35:00|2.28|1.28|2.28|1.28|2.29|1.29|2.26|1.26|0
1684161600000|2023-05-15 14:40:00|2.27|1.27|2.26|1.26|2.36|1.36|2.24|1.24|0
1684161900000|2023-05-15 14:45:00|2.25|1.25|2.24|1.24|2.26|1.26|2.24|1.24|0
1684162200000|2023-05-15 14:50:00|2.25|1.25|2.22|1.22|2.25|1.25|2.21|1.21|0
1684162500000|2023-05-15 14:55:00|2.21|1.21|2.27|1.27|2.27|1.27|2.21|1.21|0
1684162800000|2023-05-15 15:00:00|2.28|1.28|2.25|1.25|2.28|1.28|2.23|1.23|0
1684163100000|2023-05-15 15:05:00|2.26|1.26|2.24|1.24|2.26|1.26|2.22|1.22|0
1684163400000|2023-05-15 15:10:00|2.23|1.23|2.21|1.21|2.24|1.24|2.21|1.21|0
1684163700000|2023-05-15 15:15:00|2.22|1.22|2.2|1.2|2.22|1.22|2.19|1.19|0
1684164000000|2023-05-15 15:20:00|2.19|1.19|2.2|1.2|2.21|1.21|2.19|1.19|0
1684164300000|2023-05-15 15:25:00|2.19|1.19|2.2|1.2|2.2|1.2|2.18|1.18|0
1684164600000|2023-05-15 15:30:00|2.21|1.21|2.15|1.15|2.26|1.26|2.14|1.14|0
1684164900000|2023-05-15 15:35:00|2.14|1.14|2.15|1.15|2.15|1.15|2.13|1.13|0
1684165200000|2023-05-15 15:40:00|2.16|1.16|2.18|1.18|2.18|1.18|2.16|1.16|0
1684165500000|2023-05-15 15:45:00|2.19|1.19|2.15|1.15|2.19|1.19|2.15|1.15|0
1684165800000|2023-05-15 15:50:00|2.14|1.14|2.17|1.17|2.17|1.17|2.12|1.12|0
1684166100000|2023-05-15 15:55:00|2.16|1.16|2.14|1.14|2.17|1.17|2.14|1.14|0
1684166400000|2023-05-15 16:00:00|2.15|1.15|2.17|1.17|2.17|1.17|2.13|1.13|0
1684166700000|2023-05-15 16:05:00|2.16|1.16|2.16|1.16|2.17|1.17|2.15|1.15|0
1684167000000|2023-05-15 16:10:00|2.17|1.17|2.16|1.16|2.17|1.17|2.15|1.15|0
1684167300000|2023-05-15 16:15:00|2.17|1.17|2.13|1.13|2.17|1.17|2.13|1.13|0
1684167600000|2023-05-15 16:20:00|2.14|1.14|2.15|1.15|2.16|1.16|2.14|1.14|0
1684167900000|2023-05-15 16:25:00|2.16|1.16|2.14|1.14|2.17|1.17|2.13|1.13|0
1684168200000|2023-05-15 16:30:00|2.15|1.15|2.15|1.15|2.16|1.16|2.14|1.14|0
1684168500000|2023-05-15 16:35:00|2.14|1.14|2.14|1.14|2.14|1.14|2.12|1.12|0
1684168800000|2023-05-15 16:40:00|2.13|1.13|2.12|1.12|2.14|1.14|2.12|1.12|0
1684169100000|2023-05-15 16:45:00|2.11|1.11|2.1|1.1|2.11|1.11|2.09|1.09|0
1684169400000|2023-05-15 16:50:00|2.09|1.09|2.09|1.09|2.1|1.1|2.07|1.07|0
1684169700000|2023-05-15 16:55:00|2.1|1.1|2.06|1.06|2.1|1.1|2.05|1.05|0
1684170000000|2023-05-15 17:00:00|2.05|1.05|2.06|1.06|2.07|1.07|2.05|1.05|0
1684170300000|2023-05-15 17:05:00|2.05|1.05|2.02|1.02|2.06|1.06|2.02|1.02|0
1684170600000|2023-05-15 17:10:00|2.01|1.01|2.01|1.01|2.02|1.02|1.99|0.99|0
1684170900000|2023-05-15 17:15:00|2|1|2.01|1.01|2.01|1.01|2|1|0
1684171200000|2023-05-15 17:20:00|2.02|1.02|2.04|1.04|2.05|1.05|2.02|1.02|0
1684171500000|2023-05-15 17:25:00|2.03|1.03|2.1|1.1|2.1|1.1|2.03|1.03|0
1684171800000|2023-05-15 17:30:00|2.09|1.09|2.1|1.1|2.12|1.12|2.09|1.09|0
1684172100000|2023-05-15 17:35:00|2.11|1.11|2.12|1.12|2.12|1.12|2.1|1.1|0
1684172400000|2023-05-15 17:40:00|2.11|1.11|2.15|1.15|2.17|1.17|2.11|1.11|0
1684172700000|2023-05-15 17:45:00|2.16|1.16|2.15|1.15|2.17|1.17|2.15|1.15|0
1684173000000|2023-05-15 17:50:00|2.16|1.16|2.11|1.11|2.16|1.16|2.11|1.11|0
1684173300000|2023-05-15 17:55:00|2.12|1.12|2.1|1.1|2.12|1.12|2.09|1.09|0
1684173600000|2023-05-15 18:00:00|2.09|1.09|2.08|1.08|2.09|1.09|2.07|1.07|0
1684173900000|2023-05-15 18:05:00|2.09|1.09|2.07|1.07|2.09|1.09|2.06|1.06|0
1684174200000|2023-05-15 18:10:00|2.08|1.08|2.06|1.06|2.08|1.08|2.06|1.06|0
1684174500000|2023-05-15 18:15:00|2.07|1.07|2.08|1.08|2.1|1.1|2.06|1.06|0
1684174800000|2023-05-15 18:20:00|2.09|1.09|2.1|1.1|2.1|1.1|2.07|1.07|0
1684175100000|2023-05-15 18:25:00|2.09|1.09|2.1|1.1|2.1|1.1|2.08|1.08|0
1684175400000|2023-05-15 18:30:00|2.09|1.09|2.09|1.09|2.11|1.11|2.08|1.08|0
1684175700000|2023-05-15 18:35:00|2.08|1.08|2.08|1.08|2.09|1.09|2.07|1.07|0
1684176000000|2023-05-15 18:40:00|2.07|1.07|2.06|1.06|2.08|1.08|2.06|1.06|0
1684176300000|2023-05-15 18:45:00|2.05|1.05|2.05|1.05|2.06|1.06|2.04|1.04|0
1684176600000|2023-05-15 18:50:00|2.06|1.06|2.07|1.07|2.08|1.08|2.05|1.05|0
1684176900000|2023-05-15 18:55:00|2.08|1.08|2.07|1.07|2.09|1.09|2.07|1.07|0
1684177200000|2023-05-15 19:00:00|2.08|1.08|2.07|1.07|2.08|1.08|2.05|1.05|0
1684177500000|2023-05-15 19:05:00|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1684177800000|2023-05-15 19:10:00|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1684178100000|2023-05-15 19:15:00|2.06|1.06|2.04|1.04|2.06|1.06|2.04|1.04|0
1684178400000|2023-05-15 19:20:00|2.05|1.05|2.03|1.03|2.06|1.06|2.03|1.03|0
1684178700000|2023-05-15 19:25:00|2.04|1.04|2.04|1.04|2.04|1.04|2.03|1.03|0
1684179000000|2023-05-15 19:30:00|2.05|1.05|2.03|1.03|2.05|1.05|2.02|1.02|0
1684179300000|2023-05-15 19:35:00|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1684179600000|2023-05-15 19:40:00|2.02|1.02|2.09|1.09|2.12|1.12|2.02|1.02|0
1684179900000|2023-05-15 19:45:00|2.08|1.08|2.08|1.08|2.1|1.1|2.07|1.07|0
1684180200000|2023-05-15 19:50:00|2.09|1.09|2.08|1.08|2.09|1.09|2.07|1.07|0
1684180500000|2023-05-15 19:55:00|2.09|1.09|2.05|1.05|2.09|1.09|2.05|1.05|0
1684180800000|2023-05-15 20:00:00|2.04|1.04|2.05|1.05|2.06|1.06|2.04|1.04|0
1684181100000|2023-05-15 20:05:00|2.04|1.04|2.01|1.01|2.04|1.04|2.01|1.01|0
1684181700000|2023-05-15 20:15:00|2.31|0.71|2.31|0.71|2.32|0.72|2.3|0.7|0
1684182000000|2023-05-15 20:20:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1684182900000|2023-05-15 20:35:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1684183200000|2023-05-15 20:40:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1684183800000|2023-05-15 20:50:00|2.33|0.73|2.33|0.73|2.33|0.73|2.32|0.72|0
1684184100000|2023-05-15 20:55:00|2.34|0.74|2.33|0.73|2.34|0.74|2.32|0.72|0
1684184400000|2023-05-15 21:00:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1684184700000|2023-05-15 21:05:00|2.31|0.71|2.31|0.71|2.31|0.71|2.31|0.71|0
1684185000000|2023-05-15 21:10:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1684185600000|2023-05-15 21:20:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1684186800000|2023-05-15 21:40:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1684187100000|2023-05-15 21:45:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1684187700000|2023-05-15 21:55:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1684188000000|2023-05-15 22:00:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1684188300000|2023-05-15 22:05:00|2.33|0.73|2.33|0.73|2.34|0.74|2.32|0.72|0
1684188600000|2023-05-15 22:10:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1684188900000|2023-05-15 22:15:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1684189200000|2023-05-15 22:20:00|2.31|0.71|2.3|0.7|2.32|0.72|2.3|0.7|0
1684189500000|2023-05-15 22:25:00|2.31|0.71|2.3|0.7|2.31|0.71|2.3|0.7|0
1684189800000|2023-05-15 22:30:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1684190100000|2023-05-15 22:35:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1684190400000|2023-05-15 22:40:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1684191000000|2023-05-15 22:50:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1684191600000|2023-05-15 23:00:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1684191900000|2023-05-15 23:05:00|2.31|0.71|2.31|0.71|2.31|0.71|2.31|0.71|0
1684193400000|2023-05-15 23:30:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1684194000000|2023-05-15 23:40:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1684194300000|2023-05-15 23:45:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1684195200000|2023-05-16 00:00:00|2.33|0.73|2.33|0.73|2.33|0.73|2.32|0.72|0
1684195500000|2023-05-16 00:05:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1684195800000|2023-05-16 00:10:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1684196100000|2023-05-16 00:15:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1684196400000|2023-05-16 00:20:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1684196700000|2023-05-16 00:25:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1684197000000|2023-05-16 00:30:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1684197300000|2023-05-16 00:35:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1684197600000|2023-05-16 00:40:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1684198500000|2023-05-16 00:55:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1684199100000|2023-05-16 01:05:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1684199400000|2023-05-16 01:10:00|2.33|0.73|2.41|0.81|2.49|0.89|2.32|0.72|0
1684199700000|2023-05-16 01:15:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1684200000000|2023-05-16 01:20:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1684200300000|2023-05-16 01:25:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1684200600000|2023-05-16 01:30:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1684200900000|2023-05-16 01:35:00|2.42|0.82|2.42|0.82|2.43|0.83|2.41|0.81|0
1684201200000|2023-05-16 01:40:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1684201500000|2023-05-16 01:45:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1684201800000|2023-05-16 01:50:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1684202100000|2023-05-16 01:55:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1684202400000|2023-05-16 02:00:00|2.42|0.82|2.43|0.83|2.44|0.84|2.41|0.81|0
1684203000000|2023-05-16 02:10:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1684203300000|2023-05-16 02:15:00|2.43|0.83|2.43|0.83|2.44|0.84|2.42|0.82|0
1684203600000|2023-05-16 02:20:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1684203900000|2023-05-16 02:25:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1684204200000|2023-05-16 02:30:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1684204500000|2023-05-16 02:35:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1684204800000|2023-05-16 02:40:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1684205100000|2023-05-16 02:45:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1684205400000|2023-05-16 02:50:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1684205700000|2023-05-16 02:55:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1684206000000|2023-05-16 03:00:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1684206300000|2023-05-16 03:05:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1684206600000|2023-05-16 03:10:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1684206900000|2023-05-16 03:15:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1684208100000|2023-05-16 03:35:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1684209300000|2023-05-16 03:55:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1684209600000|2023-05-16 04:00:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1684209900000|2023-05-16 04:05:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1684210500000|2023-05-16 04:15:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1684211100000|2023-05-16 04:25:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1684211400000|2023-05-16 04:30:00|2.41|0.81|2.41|0.81|2.42|0.82|2.4|0.8|0
1684211700000|2023-05-16 04:35:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1684212600000|2023-05-16 04:50:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1684213200000|2023-05-16 05:00:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1684213500000|2023-05-16 05:05:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1684213800000|2023-05-16 05:10:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1684214100000|2023-05-16 05:15:00|2.42|0.82|2.42|0.82|2.43|0.83|2.41|0.81|0
1684214400000|2023-05-16 05:20:00|2.41|0.81|2.42|0.82|2.43|0.83|2.41|0.81|0
1684214700000|2023-05-16 05:25:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1684215000000|2023-05-16 05:30:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1684215300000|2023-05-16 05:35:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1684215900000|2023-05-16 05:45:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1684216200000|2023-05-16 05:50:00|2.41|0.81|2.42|0.82|2.43|0.83|2.41|0.81|0
1684216500000|2023-05-16 05:55:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1684216800000|2023-05-16 06:00:00|2.42|0.82|2.44|0.84|2.44|0.84|2.42|0.82|0
1684217100000|2023-05-16 06:05:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1684217400000|2023-05-16 06:10:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1684217700000|2023-05-16 06:15:00|2.14|1.14|2.13|1.13|2.15|1.15|2.13|1.13|0
1684218000000|2023-05-16 06:20:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1684218300000|2023-05-16 06:25:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1684218600000|2023-05-16 06:30:00|2.14|1.14|2.13|1.13|2.14|1.14|2.12|1.12|0
1684218900000|2023-05-16 06:35:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1684219200000|2023-05-16 06:40:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1684219500000|2023-05-16 06:45:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1684219800000|2023-05-16 06:50:00|2.11|1.11|2.17|1.17|2.18|1.18|2.05|1.05|0
1684220100000|2023-05-16 06:55:00|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1684220400000|2023-05-16 07:00:00|2.2|1.2|2.2|1.2|2.2|1.2|2.19|1.19|0
1684220700000|2023-05-16 07:05:00|2.21|1.21|2.18|1.18|2.23|1.23|2.17|1.17|0
1684221000000|2023-05-16 07:10:00|2.17|1.17|2.15|1.15|2.18|1.18|2.15|1.15|0
1684221300000|2023-05-16 07:15:00|2.16|1.16|2.14|1.14|2.16|1.16|2.14|1.14|0
1684221600000|2023-05-16 07:20:00|2.13|1.13|2.14|1.14|2.15|1.15|2.13|1.13|0
1684221900000|2023-05-16 07:25:00|2.15|1.15|2.13|1.13|2.15|1.15|2.12|1.12|0
1684222200000|2023-05-16 07:30:00|2.12|1.12|2.09|1.09|2.16|1.16|2.09|1.09|0
1684222500000|2023-05-16 07:35:00|2.08|1.08|2.07|1.07|2.09|1.09|2.07|1.07|0
1684222800000|2023-05-16 07:40:00|2.08|1.08|2.07|1.07|2.08|1.08|2.06|1.06|0
1684223100000|2023-05-16 07:45:00|2.08|1.08|2.07|1.07|2.08|1.08|2.07|1.07|0
1684223400000|2023-05-16 07:50:00|2.06|1.06|2.06|1.06|2.06|1.06|2.04|1.04|0
1684223700000|2023-05-16 07:55:00|2.05|1.05|2.06|1.06|2.07|1.07|2.05|1.05|0
1684224000000|2023-05-16 08:00:00|2.07|1.07|2.07|1.07|2.08|1.08|2.06|1.06|0
1684224300000|2023-05-16 08:05:00|2.08|1.08|2.07|1.07|2.09|1.09|2.07|1.07|0
1684224600000|2023-05-16 08:10:00|2.06|1.06|2.06|1.06|2.07|1.07|2.06|1.06|0
1684224900000|2023-05-16 08:15:00|2.07|1.07|2.06|1.06|2.07|1.07|2.05|1.05|0
1684225200000|2023-05-16 08:20:00|2.07|1.07|2.07|1.07|2.07|1.07|2.06|1.06|0
1684225500000|2023-05-16 08:25:00|2.06|1.06|2.06|1.06|2.07|1.07|2.06|1.06|0
1684225800000|2023-05-16 08:30:00|2.05|1.05|2.06|1.06|2.07|1.07|2.05|1.05|0
1684226100000|2023-05-16 08:35:00|2.07|1.07|2.08|1.08|2.08|1.08|2.06|1.06|0
1684226400000|2023-05-16 08:40:00|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1684226700000|2023-05-16 08:45:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1684227000000|2023-05-16 08:50:00|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1684227300000|2023-05-16 08:55:00|2.08|1.08|2.07|1.07|2.08|1.08|2.07|1.07|0
1684227600000|2023-05-16 09:00:00|2.06|1.06|2.02|1.02|2.06|1.06|2.02|1.02|0
1684227900000|2023-05-16 09:05:00|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1684228200000|2023-05-16 09:10:00|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1684228500000|2023-05-16 09:15:00|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1684228800000|2023-05-16 09:20:00|2.05|1.05|2.06|1.06|2.07|1.07|2.04|1.04|0
1684229100000|2023-05-16 09:25:00|2.07|1.07|2.05|1.05|2.07|1.07|2.05|1.05|0
1684229400000|2023-05-16 09:30:00|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1684229700000|2023-05-16 09:35:00|2.02|1.02|2.04|1.04|2.04|1.04|2.02|1.02|0
1684230000000|2023-05-16 09:40:00|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1684230300000|2023-05-16 09:45:00|2.03|1.03|2.05|1.05|2.05|1.05|2.03|1.03|0
1684230600000|2023-05-16 09:50:00|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1684230900000|2023-05-16 09:55:00|2.04|1.04|2.04|1.04|2.05|1.05|2.04|1.04|0
1684231200000|2023-05-16 10:00:00|2.05|1.05|2.09|1.09|2.1|1.1|2.05|1.05|0
1684231500000|2023-05-16 10:05:00|2.08|1.08|2.07|1.07|2.1|1.1|2.07|1.07|0
1684231800000|2023-05-16 10:10:00|2.08|1.08|2.07|1.07|2.08|1.08|2.06|1.06|0
1684232100000|2023-05-16 10:15:00|2.06|1.06|2.06|1.06|2.07|1.07|2.06|1.06|0
1684232400000|2023-05-16 10:20:00|2.07|1.07|2.05|1.05|2.07|1.07|2.04|1.04|0
1684232700000|2023-05-16 10:25:00|2.04|1.04|2.04|1.04|2.05|1.05|2.03|1.03|0
1684233000000|2023-05-16 10:30:00|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1684233300000|2023-05-16 10:35:00|2.05|1.05|2.04|1.04|2.05|1.05|2.04|1.04|0
1684233600000|2023-05-16 10:40:00|2.05|1.05|2.05|1.05|2.05|1.05|2.04|1.04|0
1684233900000|2023-05-16 10:45:00|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1684234200000|2023-05-16 10:50:00|2.05|1.05|2.03|1.03|2.05|1.05|2.03|1.03|0
1684234500000|2023-05-16 10:55:00|2.02|1.02|2.03|1.03|2.03|1.03|2.02|1.02|0
1684234800000|2023-05-16 11:00:00|2.02|1.02|2.02|1.02|2.02|1.02|2.01|1.01|0
1684235100000|2023-05-16 11:05:00|2.01|1.01|2.03|1.03|2.03|1.03|2.01|1.01|0
1684235400000|2023-05-16 11:10:00|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1684235700000|2023-05-16 11:15:00|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1684236000000|2023-05-16 11:20:00|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1684236300000|2023-05-16 11:25:00|2.06|1.06|2.04|1.04|2.06|1.06|2.04|1.04|0
1684236600000|2023-05-16 11:30:00|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1684236900000|2023-05-16 11:35:00|2.04|1.04|2.06|1.06|2.06|1.06|2.04|1.04|0
1684237200000|2023-05-16 11:40:00|2.05|1.05|2.05|1.05|2.05|1.05|2.04|1.04|0
1684237500000|2023-05-16 11:45:00|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1684237800000|2023-05-16 11:50:00|2.06|1.06|2.06|1.06|2.06|1.06|2.05|1.05|0
1684238100000|2023-05-16 11:55:00|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1684238400000|2023-05-16 12:00:00|2.05|1.05|2.04|1.04|2.05|1.05|2.04|1.04|0
1684238700000|2023-05-16 12:05:00|2.05|1.05|2.06|1.06|2.06|1.06|2.04|1.04|0
1684239000000|2023-05-16 12:10:00|2.05|1.05|2.05|1.05|2.06|1.06|2.05|1.05|0
1684239300000|2023-05-16 12:15:00|2.06|1.06|2.05|1.05|2.06|1.06|2.04|1.04|0
1684239600000|2023-05-16 12:20:00|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1684239900000|2023-05-16 12:25:00|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1684240200000|2023-05-16 12:30:00|2.01|1.01|2.09|1.09|2.1|1.1|2.01|1.01|0
1684240500000|2023-05-16 12:35:00|2.1|1.1|2.1|1.1|2.12|1.12|2.09|1.09|0
1684240800000|2023-05-16 12:40:00|2.09|1.09|2.09|1.09|2.11|1.11|2.09|1.09|0
1684241100000|2023-05-16 12:45:00|2.1|1.1|2.11|1.11|2.11|1.11|2.08|1.08|0
1684241400000|2023-05-16 12:50:00|2.12|1.12|2.11|1.11|2.13|1.13|2.1|1.1|0
1684241700000|2023-05-16 12:55:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1684242000000|2023-05-16 13:00:00|2.12|1.12|2.11|1.11|2.12|1.12|2.1|1.1|0
1684242300000|2023-05-16 13:05:00|2.1|1.1|2.12|1.12|2.12|1.12|2.1|1.1|0
1684242600000|2023-05-16 13:10:00|2.11|1.11|2.11|1.11|2.13|1.13|2.1|1.1|0
1684242900000|2023-05-16 13:15:00|2.1|1.1|2.12|1.12|2.12|1.12|2.09|1.09|0
1684243200000|2023-05-16 13:20:00|2.11|1.11|2.13|1.13|2.13|1.13|2.11|1.11|0
1684243500000|2023-05-16 13:25:00|2.12|1.12|2.11|1.11|2.13|1.13|2.1|1.1|0
1684243800000|2023-05-16 13:30:00|2.1|1.1|2.09|1.09|2.12|1.12|2.07|1.07|0
1684244100000|2023-05-16 13:35:00|2.1|1.1|2.12|1.12|2.13|1.13|2.07|1.07|0
1684244400000|2023-05-16 13:40:00|2.11|1.11|2.03|1.03|2.12|1.12|2.01|1.01|0
1684244700000|2023-05-16 13:45:00|2.02|1.02|2.06|1.06|2.07|1.07|2.01|1.01|0
1684245000000|2023-05-16 13:50:00|2.05|1.05|2.13|1.13|2.16|1.16|2.05|1.05|0
1684245300000|2023-05-16 13:55:00|2.14|1.14|2.13|1.13|2.15|1.15|2.12|1.12|0
1684245600000|2023-05-16 14:00:00|2.14|1.14|2.12|1.12|2.15|1.15|2.12|1.12|0
1684245900000|2023-05-16 14:05:00|2.13|1.13|2.15|1.15|2.15|1.15|2.08|1.08|0
1684246200000|2023-05-16 14:10:00|2.14|1.14|2.21|1.21|2.23|1.23|2.1|1.1|0
1684246500000|2023-05-16 14:15:00|2.22|1.22|2.16|1.16|2.22|1.22|2.16|1.16|0
1684246800000|2023-05-16 14:20:00|2.17|1.17|2.18|1.18|2.19|1.19|2.15|1.15|0
1684247100000|2023-05-16 14:25:00|2.17|1.17|2.1|1.1|2.18|1.18|2.1|1.1|0
1684247400000|2023-05-16 14:30:00|2.09|1.09|2.14|1.14|2.15|1.15|2.08|1.08|0
1684247700000|2023-05-16 14:35:00|2.15|1.15|2.17|1.17|2.18|1.18|2.14|1.14|0
1684248000000|2023-05-16 14:40:00|2.18|1.18|2.14|1.14|2.19|1.19|2.14|1.14|0
1684248300000|2023-05-16 14:45:00|2.15|1.15|2.14|1.14|2.16|1.16|2.12|1.12|0
1684248600000|2023-05-16 14:50:00|2.13|1.13|2.14|1.14|2.16|1.16|2.13|1.13|0
1684248900000|2023-05-16 14:55:00|2.15|1.15|2.07|1.07|2.15|1.15|2.03|1.03|0
1684249200000|2023-05-16 15:00:00|2.06|1.06|2.06|1.06|2.08|1.08|2.06|1.06|0
1684249500000|2023-05-16 15:05:00|2.07|1.07|2.07|1.07|2.08|1.08|2.05|1.05|0
1684249800000|2023-05-16 15:10:00|2.06|1.06|2.07|1.07|2.08|1.08|2.04|1.04|0
1684250100000|2023-05-16 15:15:00|2.08|1.08|2.07|1.07|2.1|1.1|2.06|1.06|0
1684250400000|2023-05-16 15:20:00|2.06|1.06|2.06|1.06|2.08|1.08|2.06|1.06|0
1684250700000|2023-05-16 15:25:00|2.05|1.05|2.02|1.02|2.06|1.06|2.02|1.02|0
1684251000000|2023-05-16 15:30:00|2.03|1.03|2.06|1.06|2.07|1.07|2.03|1.03|0
1684251300000|2023-05-16 15:35:00|2.05|1.05|2.1|1.1|2.11|1.11|2.05|1.05|0
1684251600000|2023-05-16 15:40:00|2.09|1.09|2.08|1.08|2.11|1.11|2.07|1.07|0
1684251900000|2023-05-16 15:45:00|2.07|1.07|2.04|1.04|2.08|1.08|2.04|1.04|0
1684252200000|2023-05-16 15:50:00|2.05|1.05|2.02|1.02|2.05|1.05|2.01|1.01|0
1684252500000|2023-05-16 15:55:00|2.03|1.03|2.02|1.02|2.04|1.04|2.02|1.02|0
1684252800000|2023-05-16 16:00:00|2.01|1.01|2.03|1.03|2.04|1.04|2.01|1.01|0
1684253100000|2023-05-16 16:05:00|2.02|1.02|2.02|1.02|2.03|1.03|2.01|1.01|0
1684253400000|2023-05-16 16:10:00|2.01|1.01|2.02|1.02|2.03|1.03|2.01|1.01|0
1684253700000|2023-05-16 16:15:00|2.01|1.01|2.03|1.03|2.03|1.03|2.01|1.01|0
1684254000000|2023-05-16 16:20:00|2.02|1.02|2.03|1.03|2.05|1.05|2.02|1.02|0
1684254300000|2023-05-16 16:25:00|2.04|1.04|2.02|1.02|2.04|1.04|2.02|1.02|0
1684254600000|2023-05-16 16:30:00|2.01|1.01|2.03|1.03|2.04|1.04|2.01|1.01|0
1684254900000|2023-05-16 16:35:00|2.02|1.02|2|1|2.03|1.03|2|1|0
1684255200000|2023-05-16 16:40:00|1.99|0.99|1.99|0.99|2.01|1.01|1.98|0.98|0
1684255500000|2023-05-16 16:45:00|2.01|1.01|2.02|1.02|2.04|1.04|2|1|0
1684255800000|2023-05-16 16:50:00|2.01|1.01|2.01|1.01|2.03|1.03|2.01|1.01|0
1684256100000|2023-05-16 16:55:00|2|1|2|1|2.01|1.01|1.99|0.99|0
1684256400000|2023-05-16 17:00:00|1.99|0.99|2.01|1.01|2.01|1.01|1.99|0.99|0
1684256700000|2023-05-16 17:05:00|2.02|1.02|2|1|2.02|1.02|1.99|0.99|0
1684257000000|2023-05-16 17:10:00|1.99|0.99|2|1|2.01|1.01|1.99|0.99|0
1684257300000|2023-05-16 17:15:00|2.01|1.01|2.02|1.02|2.02|1.02|2|1|0
1684257600000|2023-05-16 17:20:00|2.01|1.01|2.02|1.02|2.03|1.03|2.01|1.01|0
1684257900000|2023-05-16 17:25:00|2.03|1.03|2.04|1.04|2.05|1.05|2.02|1.02|0
1684258200000|2023-05-16 17:30:00|2.05|1.05|2.03|1.03|2.05|1.05|2.03|1.03|0
1684258500000|2023-05-16 17:35:00|2.02|1.02|2.05|1.05|2.05|1.05|2.02|1.02|0
1684258800000|2023-05-16 17:40:00|2.06|1.06|2.05|1.05|2.06|1.06|2.04|1.04|0
1684259100000|2023-05-16 17:45:00|2.06|1.06|2.03|1.03|2.06|1.06|2.02|1.02|0
1684259400000|2023-05-16 17:50:00|2.02|1.02|2.02|1.02|2.03|1.03|2.01|1.01|0
1684259700000|2023-05-16 17:55:00|2.01|1.01|2.01|1.01|2.01|1.01|2|1|0
1684260000000|2023-05-16 18:00:00|2|1|2.05|1.05|2.05|1.05|2|1|0
1684260300000|2023-05-16 18:05:00|2.04|1.04|2.05|1.05|2.08|1.08|2.04|1.04|0
1684260600000|2023-05-16 18:10:00|2.06|1.06|2.06|1.06|2.07|1.07|2.04|1.04|0
1684260900000|2023-05-16 18:15:00|2.07|1.07|2.05|1.05|2.07|1.07|2.05|1.05|0
1684261200000|2023-05-16 18:20:00|2.04|1.04|2.07|1.07|2.07|1.07|2.04|1.04|0
1684261500000|2023-05-16 18:25:00|2.06|1.06|2.06|1.06|2.07|1.07|2.06|1.06|0
1684261800000|2023-05-16 18:30:00|2.07|1.07|2.06|1.06|2.09|1.09|2.06|1.06|0
1684262100000|2023-05-16 18:35:00|2.07|1.07|2.05|1.05|2.08|1.08|2.05|1.05|0
1684262400000|2023-05-16 18:40:00|2.04|1.04|2.04|1.04|2.05|1.05|2.03|1.03|0
1684262700000|2023-05-16 18:45:00|2.03|1.03|2.03|1.03|2.04|1.04|2.03|1.03|0
1684263000000|2023-05-16 18:50:00|2.02|1.02|2.01|1.01|2.02|1.02|2.01|1.01|0
1684263300000|2023-05-16 18:55:00|2|1|2.02|1.02|2.03|1.03|2|1|0
1684263600000|2023-05-16 19:00:00|2.03|1.03|2.01|1.01|2.03|1.03|2|1|0
1684263900000|2023-05-16 19:05:00|2.02|1.02|2.03|1.03|2.03|1.03|2.01|1.01|0
1684264200000|2023-05-16 19:10:00|2.02|1.02|2.02|1.02|2.03|1.03|2|1|0
1684264500000|2023-05-16 19:15:00|2.03|1.03|2.03|1.03|2.03|1.03|2.02|1.02|0
1684264800000|2023-05-16 19:20:00|2.04|1.04|2.02|1.02|2.05|1.05|2.02|1.02|0
1684265100000|2023-05-16 19:25:00|2.01|1.01|2.01|1.01|2.02|1.02|2|1|0
1684265400000|2023-05-16 19:30:00|2.02|1.02|2.02|1.02|2.03|1.03|2|1|0
1684265700000|2023-05-16 19:35:00|2.03|1.03|2.03|1.03|2.04|1.04|2.02|1.02|0
1684266000000|2023-05-16 19:40:00|2.04|1.04|2.04|1.04|2.05|1.05|2.03|1.03|0
1684266300000|2023-05-16 19:45:00|2.05|1.05|2.07|1.07|2.08|1.08|2.05|1.05|0
1684266600000|2023-05-16 19:50:00|2.08|1.08|2.17|1.17|2.18|1.18|2.08|1.08|0
1684266900000|2023-05-16 19:55:00|2.18|1.18|2.19|1.19|2.19|1.19|2.16|1.16|0
1684267200000|2023-05-16 20:00:00|2.18|1.18|2.19|1.19|2.22|1.22|2.18|1.18|0
1684267500000|2023-05-16 20:05:00|2.2|1.2|2.15|1.15|2.2|1.2|2.15|1.15|0
1684267800000|2023-05-16 20:10:00|2.16|1.16|2.14|1.14|2.16|1.16|2.14|1.14|0
1684268100000|2023-05-16 20:15:00|2.45|0.85|2.45|0.85|2.48|0.88|2.45|0.85|0
1684268400000|2023-05-16 20:20:00|2.46|0.86|2.44|0.84|2.46|0.86|2.44|0.84|0
1684268700000|2023-05-16 20:25:00|2.45|0.85|2.42|0.82|2.45|0.85|2.41|0.81|0
1684269000000|2023-05-16 20:30:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1684269300000|2023-05-16 20:35:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1684269600000|2023-05-16 20:40:00|2.42|0.82|2.39|0.79|2.42|0.82|2.39|0.79|0
1684269900000|2023-05-16 20:45:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1684270200000|2023-05-16 20:50:00|2.41|0.81|2.42|0.82|2.42|0.82|2.4|0.8|0
1684270500000|2023-05-16 20:55:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1684271400000|2023-05-16 21:10:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1684272300000|2023-05-16 21:25:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1684273200000|2023-05-16 21:40:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1684273800000|2023-05-16 21:50:00|2.44|0.84|2.45|0.85|2.45|0.85|2.43|0.83|0
1684274100000|2023-05-16 21:55:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1684274400000|2023-05-16 22:00:00|2.45|0.85|2.43|0.83|2.45|0.85|2.42|0.82|0
1684274700000|2023-05-16 22:05:00|2.42|0.82|2.41|0.81|2.43|0.83|2.41|0.81|0
1684275000000|2023-05-16 22:10:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1684275300000|2023-05-16 22:15:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1684275600000|2023-05-16 22:20:00|2.41|0.81|2.44|0.84|2.44|0.84|2.41|0.81|0
1684275900000|2023-05-16 22:25:00|2.43|0.83|2.44|0.84|2.45|0.85|2.43|0.83|0
1684276200000|2023-05-16 22:30:00|2.45|0.85|2.44|0.84|2.46|0.86|2.44|0.84|0
1684276500000|2023-05-16 22:35:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1684276800000|2023-05-16 22:40:00|2.45|0.85|2.46|0.86|2.46|0.86|2.44|0.84|0
1684277100000|2023-05-16 22:45:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1684277400000|2023-05-16 22:50:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1684277700000|2023-05-16 22:55:00|2.43|0.83|2.42|0.82|2.44|0.84|2.42|0.82|0
1684278000000|2023-05-16 23:00:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1684278300000|2023-05-16 23:05:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1684278600000|2023-05-16 23:10:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1684278900000|2023-05-16 23:15:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1684279200000|2023-05-16 23:20:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1684279500000|2023-05-16 23:25:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1684279800000|2023-05-16 23:30:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1684280100000|2023-05-16 23:35:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1684280400000|2023-05-16 23:40:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1684281000000|2023-05-16 23:50:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1684281300000|2023-05-16 23:55:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1684281600000|2023-05-17 00:00:00|2.38|0.78|2.4|0.8|2.4|0.8|2.38|0.78|0
1684281900000|2023-05-17 00:05:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1684282200000|2023-05-17 00:10:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1684282500000|2023-05-17 00:15:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1684282800000|2023-05-17 00:20:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1684283100000|2023-05-17 00:25:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1684283400000|2023-05-17 00:30:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1684283700000|2023-05-17 00:35:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1684284000000|2023-05-17 00:40:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1684284300000|2023-05-17 00:45:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1684284600000|2023-05-17 00:50:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1684284900000|2023-05-17 00:55:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1684285200000|2023-05-17 01:00:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1684285500000|2023-05-17 01:05:00|2.39|0.79|2.36|0.76|2.39|0.79|2.36|0.76|0
1684285800000|2023-05-17 01:10:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1684286100000|2023-05-17 01:15:00|2.36|0.76|2.36|0.76|2.37|0.77|2.36|0.76|0
1684286400000|2023-05-17 01:20:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1684286700000|2023-05-17 01:25:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1684287000000|2023-05-17 01:30:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1684287300000|2023-05-17 01:35:00|2.36|0.76|2.36|0.76|2.37|0.77|2.36|0.76|0
1684287600000|2023-05-17 01:40:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1684287900000|2023-05-17 01:45:00|2.36|0.76|2.36|0.76|2.37|0.77|2.36|0.76|0
1684288200000|2023-05-17 01:50:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1684288500000|2023-05-17 01:55:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1684288800000|2023-05-17 02:00:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1684289100000|2023-05-17 02:05:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1684289400000|2023-05-17 02:10:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1684289700000|2023-05-17 02:15:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1684290300000|2023-05-17 02:25:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1684290600000|2023-05-17 02:30:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1684291500000|2023-05-17 02:45:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1684291800000|2023-05-17 02:50:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1684292100000|2023-05-17 02:55:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1684292400000|2023-05-17 03:00:00|2.33|0.73|2.33|0.73|2.33|0.73|2.32|0.72|0
1684293000000|2023-05-17 03:10:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1684293300000|2023-05-17 03:15:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1684293600000|2023-05-17 03:20:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1684294200000|2023-05-17 03:30:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1684294500000|2023-05-17 03:35:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1684295100000|2023-05-17 03:45:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1684295400000|2023-05-17 03:50:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1684295700000|2023-05-17 03:55:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1684296000000|2023-05-17 04:00:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1684296600000|2023-05-17 04:10:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1684296900000|2023-05-17 04:15:00|2.34|0.74|2.34|0.74|2.34|0.74|2.34|0.74|0
1684297800000|2023-05-17 04:30:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1684298100000|2023-05-17 04:35:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1684299600000|2023-05-17 05:00:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1684299900000|2023-05-17 05:05:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1684300200000|2023-05-17 05:10:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1684300500000|2023-05-17 05:15:00|2.33|0.73|2.33|0.73|2.33|0.73|2.32|0.72|0
1684300800000|2023-05-17 05:20:00|2.32|0.72|2.37|0.77|2.37|0.77|2.32|0.72|0
1684301100000|2023-05-17 05:25:00|2.36|0.76|2.38|0.78|2.38|0.78|2.36|0.76|0
1684301400000|2023-05-17 05:30:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1684301700000|2023-05-17 05:35:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1684302000000|2023-05-17 05:40:00|2.4|0.8|2.38|0.78|2.4|0.8|2.38|0.78|0
1684302300000|2023-05-17 05:45:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1684302600000|2023-05-17 05:50:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1684302900000|2023-05-17 05:55:00|2.38|0.78|2.38|0.78|2.38|0.78|2.38|0.78|0
1684303200000|2023-05-17 06:00:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1684303500000|2023-05-17 06:05:00|2.09|1.09|2.1|1.1|2.1|1.1|2.09|1.09|0
1684303800000|2023-05-17 06:10:00|2.11|1.11|2.09|1.09|2.11|1.11|2.09|1.09|0
1684304100000|2023-05-17 06:15:00|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1684304400000|2023-05-17 06:20:00|2.1|1.1|2.11|1.11|2.11|1.11|2.09|1.09|0
1684304700000|2023-05-17 06:25:00|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1684305000000|2023-05-17 06:30:00|2.1|1.1|2.09|1.09|2.1|1.1|2.08|1.08|0
1684305600000|2023-05-17 06:40:00|2.1|1.1|2.08|1.08|2.1|1.1|2.08|1.08|0
1684305900000|2023-05-17 06:45:00|2.09|1.09|2.08|1.08|2.09|1.09|2.07|1.07|0
1684306200000|2023-05-17 06:50:00|2.07|1.07|2.09|1.09|2.09|1.09|2.07|1.07|0
1684306500000|2023-05-17 06:55:00|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1684306800000|2023-05-17 07:00:00|2.09|1.09|2.08|1.08|2.1|1.1|2.07|1.07|0
1684307100000|2023-05-17 07:05:00|2.09|1.09|2.05|1.05|2.1|1.1|2.05|1.05|0
1684307400000|2023-05-17 07:10:00|2.06|1.06|2.06|1.06|2.06|1.06|2.04|1.04|0
1684307700000|2023-05-17 07:15:00|2.05|1.05|2.06|1.06|2.07|1.07|2.04|1.04|0
1684308000000|2023-05-17 07:20:00|2.05|1.05|2.09|1.09|2.09|1.09|2.05|1.05|0
1684308300000|2023-05-17 07:25:00|2.1|1.1|2.11|1.11|2.12|1.12|2.1|1.1|0
1684308600000|2023-05-17 07:30:00|2.12|1.12|2.12|1.12|2.13|1.13|2.11|1.11|0
1684308900000|2023-05-17 07:35:00|2.11|1.11|2.09|1.09|2.12|1.12|2.09|1.09|0
1684309200000|2023-05-17 07:40:00|2.1|1.1|2.08|1.08|2.1|1.1|2.08|1.08|0
1684309500000|2023-05-17 07:45:00|2.09|1.09|2.06|1.06|2.09|1.09|2.06|1.06|0
1684309800000|2023-05-17 07:50:00|2.07|1.07|2.07|1.07|2.07|1.07|2.06|1.06|0
1684310100000|2023-05-17 07:55:00|2.08|1.08|2.07|1.07|2.08|1.08|2.07|1.07|0
1684310400000|2023-05-17 08:00:00|2.08|1.08|2.06|1.06|2.08|1.08|2.06|1.06|0
1684310700000|2023-05-17 08:05:00|2.07|1.07|2.04|1.04|2.07|1.07|2.02|1.02|0
1684311000000|2023-05-17 08:10:00|2.03|1.03|2.03|1.03|2.05|1.05|2.03|1.03|0
1684311300000|2023-05-17 08:15:00|2.04|1.04|2.02|1.02|2.04|1.04|2.02|1.02|0
1684311600000|2023-05-17 08:20:00|2.01|1.01|2.01|1.01|2.02|1.02|2|1|0
1684311900000|2023-05-17 08:25:00|2.02|1.02|2.02|1.02|2.02|1.02|2|1|0
1684312200000|2023-05-17 08:30:00|2.01|1.01|2.01|1.01|2.01|1.01|2|1|0
1684312500000|2023-05-17 08:35:00|2|1|2.01|1.01|2.01|1.01|2|1|0
1684313100000|2023-05-17 08:45:00|2|1|2|1|2.01|1.01|2|1|0
1684313400000|2023-05-17 08:50:00|2.01|1.01|2.02|1.02|2.02|1.02|2|1|0
1684313700000|2023-05-17 08:55:00|2.03|1.03|2.01|1.01|2.03|1.03|2.01|1.01|0
1684314000000|2023-05-17 09:00:00|2|1|2.01|1.01|2.01|1.01|2|1|0
1684314300000|2023-05-17 09:05:00|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1684314600000|2023-05-17 09:10:00|2.01|1.01|2.03|1.03|2.03|1.03|2.01|1.01|0
1684314900000|2023-05-17 09:15:00|2.02|1.02|2.02|1.02|2.03|1.03|2.02|1.02|0
1684315200000|2023-05-17 09:20:00|2.01|1.01|2.01|1.01|2.02|1.02|2.01|1.01|0
1684315500000|2023-05-17 09:25:00|2|1|2.01|1.01|2.01|1.01|2|1|0
1684315800000|2023-05-17 09:30:00|2.02|1.02|2.01|1.01|2.02|1.02|2.01|1.01|0
1684316100000|2023-05-17 09:35:00|2.02|1.02|2.01|1.01|2.02|1.02|2.01|1.01|0
1684316400000|2023-05-17 09:40:00|2.02|1.02|2.01|1.01|2.02|1.02|2.01|1.01|0
1684317000000|2023-05-17 09:50:00|2|1|1.99|0.99|2.01|1.01|1.99|0.99|0
1684317300000|2023-05-17 09:55:00|1.98|0.98|1.97|0.97|1.99|0.99|1.97|0.97|0
1684317600000|2023-05-17 10:00:00|1.98|0.98|1.98|0.98|1.99|0.99|1.98|0.98|0
1684317900000|2023-05-17 10:05:00|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1684318500000|2023-05-17 10:15:00|1.97|0.97|1.98|0.98|1.99|0.99|1.97|0.97|0
1684318800000|2023-05-17 10:20:00|1.99|0.99|1.99|0.99|2|1|1.98|0.98|0
1684319100000|2023-05-17 10:25:00|1.98|0.98|1.98|0.98|1.98|0.98|1.97|0.97|0
1684319400000|2023-05-17 10:30:00|1.97|0.97|1.99|0.99|2|1|1.97|0.97|0
1684319700000|2023-05-17 10:35:00|2|1|2.01|1.01|2.01|1.01|1.99|0.99|0
1684320000000|2023-05-17 10:40:00|2|1|1.99|0.99|2|1|1.99|0.99|0
1684320300000|2023-05-17 10:45:00|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1684320600000|2023-05-17 10:50:00|1.98|0.98|1.98|0.98|2|1|1.98|0.98|0
1684320900000|2023-05-17 10:55:00|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1684321200000|2023-05-17 11:00:00|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1684321500000|2023-05-17 11:05:00|1.95|0.95|1.98|0.98|2.04|1.04|1.95|0.95|0
1684321800000|2023-05-17 11:10:00|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1684322100000|2023-05-17 11:15:00|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1684322400000|2023-05-17 11:20:00|1.97|0.97|1.97|0.97|1.98|0.98|1.97|0.97|0
1684322700000|2023-05-17 11:25:00|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1684323000000|2023-05-17 11:30:00|1.96|0.96|1.96|0.96|1.97|0.97|1.96|0.96|0
1684323300000|2023-05-17 11:35:00|1.97|0.97|1.98|0.98|1.98|0.98|1.96|0.96|0
1684323600000|2023-05-17 11:40:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1684323900000|2023-05-17 11:45:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1684324200000|2023-05-17 11:50:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1684324500000|2023-05-17 11:55:00|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1684324800000|2023-05-17 12:00:00|1.96|0.96|1.97|0.97|1.97|0.97|1.96|0.96|0
1684325400000|2023-05-17 12:10:00|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1684325700000|2023-05-17 12:15:00|1.97|0.97|1.99|0.99|1.99|0.99|1.97|0.97|0
1684326000000|2023-05-17 12:20:00|1.98|0.98|1.98|0.98|1.99|0.99|1.98|0.98|0
1684326300000|2023-05-17 12:25:00|1.99|0.99|1.99|0.99|1.99|0.99|1.98|0.98|0
1684326600000|2023-05-17 12:30:00|2|1|1.99|0.99|2.01|1.01|1.99|0.99|0
1684326900000|2023-05-17 12:35:00|2|1|1.99|0.99|2|1|1.99|0.99|0
1684327200000|2023-05-17 12:40:00|1.98|0.98|1.98|0.98|1.99|0.99|1.97|0.97|0
1684327500000|2023-05-17 12:45:00|1.97|0.97|1.96|0.96|1.98|0.98|1.96|0.96|0
1684327800000|2023-05-17 12:50:00|1.97|0.97|1.95|0.95|1.97|0.97|1.95|0.95|0
1684328100000|2023-05-17 12:55:00|1.94|0.94|1.93|0.93|1.95|0.95|1.93|0.93|0
1684328400000|2023-05-17 13:00:00|1.92|0.92|1.94|0.94|1.94|0.94|1.92|0.92|0
1684328700000|2023-05-17 13:05:00|1.93|0.93|1.94|0.94|1.95|0.95|1.93|0.93|0
1684329000000|2023-05-17 13:10:00|1.93|0.93|1.93|0.93|1.94|0.94|1.92|0.92|0
1684329300000|2023-05-17 13:15:00|1.92|0.92|1.93|0.93|1.94|0.94|1.92|0.92|0
1684329600000|2023-05-17 13:20:00|1.94|0.94|1.92|0.92|1.94|0.94|1.92|0.92|0
1684329900000|2023-05-17 13:25:00|1.91|0.91|1.9|0.9|1.92|0.92|1.9|0.9|0
1684330200000|2023-05-17 13:30:00|1.91|0.91|1.91|0.91|1.96|0.96|1.9|0.9|0
1684330500000|2023-05-17 13:35:00|1.9|0.9|1.92|0.92|1.92|0.92|1.89|0.89|0
1684330800000|2023-05-17 13:40:00|1.93|0.93|1.92|0.92|1.95|0.95|1.91|0.91|0
1684331100000|2023-05-17 13:45:00|1.93|0.93|1.98|0.98|1.98|0.98|1.93|0.93|0
1684331400000|2023-05-17 13:50:00|1.97|0.97|2.02|1.02|2.03|1.03|1.97|0.97|0
1684331700000|2023-05-17 13:55:00|2.01|1.01|2.04|1.04|2.05|1.05|2|1|0
1684332000000|2023-05-17 14:00:00|2.05|1.05|2.03|1.03|2.05|1.05|2.01|1.01|0
1684332300000|2023-05-17 14:05:00|2.02|1.02|2|1|2.02|1.02|1.97|0.97|0
1684332600000|2023-05-17 14:10:00|1.99|0.99|1.98|0.98|2.01|1.01|1.98|0.98|0
1684332900000|2023-05-17 14:15:00|1.99|0.99|1.96|0.96|1.99|0.99|1.89|0.89|0
1684333200000|2023-05-17 14:20:00|1.97|0.97|1.94|0.94|1.97|0.97|1.94|0.94|0
1684333500000|2023-05-17 14:25:00|1.93|0.93|1.91|0.91|1.94|0.94|1.91|0.91|0
1684333800000|2023-05-17 14:30:00|1.9|0.9|1.91|0.91|1.92|0.92|1.9|0.9|0
1684334100000|2023-05-17 14:35:00|1.9|0.9|1.92|0.92|1.92|0.92|1.9|0.9|0
1684334400000|2023-05-17 14:40:00|1.91|0.91|1.9|0.9|1.93|0.93|1.9|0.9|0
1684334700000|2023-05-17 14:45:00|1.91|0.91|1.92|0.92|1.92|0.92|1.9|0.9|0
1684335000000|2023-05-17 14:50:00|1.91|0.91|1.92|0.92|1.93|0.93|1.91|0.91|0
1684335300000|2023-05-17 14:55:00|1.93|0.93|1.89|0.89|1.93|0.93|1.89|0.89|0
1684335600000|2023-05-17 15:00:00|1.88|0.88|1.88|0.88|1.89|0.89|1.88|0.88|0
1684335900000|2023-05-17 15:05:00|1.89|0.89|1.9|0.9|1.91|0.91|1.88|0.88|0
1684336200000|2023-05-17 15:10:00|1.91|0.91|1.89|0.89|1.91|0.91|1.89|0.89|0
1684336500000|2023-05-17 15:15:00|1.9|0.9|1.85|0.85|1.9|0.9|1.85|0.85|0
1684336800000|2023-05-17 15:20:00|1.91|0.91|1.8|0.8|1.94|0.94|1.79|0.79|0
1684337100000|2023-05-17 15:25:00|1.81|0.81|1.73|0.73|1.81|0.81|1.73|0.73|0
1684337400000|2023-05-17 15:30:00|1.72|0.72|1.73|0.73|1.74|0.74|1.72|0.72|0
1684337700000|2023-05-17 15:35:00|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1684338000000|2023-05-17 15:40:00|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1684338300000|2023-05-17 15:45:00|1.68|0.68|1.7|0.7|1.7|0.7|1.67|0.67|0
1684338600000|2023-05-17 15:50:00|1.69|0.69|1.7|0.7|1.7|0.7|1.68|0.68|0
1684338900000|2023-05-17 15:55:00|1.69|0.69|1.69|0.69|1.7|0.7|1.68|0.68|0
1684339200000|2023-05-17 16:00:00|1.68|0.68|1.69|0.69|1.7|0.7|1.68|0.68|0
1684339500000|2023-05-17 16:05:00|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1684339800000|2023-05-17 16:10:00|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1684340100000|2023-05-17 16:15:00|1.68|0.68|1.69|0.69|1.7|0.7|1.68|0.68|0
1684340400000|2023-05-17 16:20:00|1.68|0.68|1.68|0.68|1.69|0.69|1.68|0.68|0
1684340700000|2023-05-17 16:25:00|1.69|0.69|1.66|0.66|1.69|0.69|1.66|0.66|0
1684341000000|2023-05-17 16:30:00|1.65|0.65|1.64|0.64|1.66|0.66|1.63|0.63|0
1684341300000|2023-05-17 16:35:00|1.63|0.63|1.6|0.6|1.64|0.64|1.6|0.6|0
1684341600000|2023-05-17 16:40:00|1.59|0.59|1.62|0.62|1.7|0.7|1.58|0.58|0
1684341900000|2023-05-17 16:45:00|1.61|0.61|1.59|0.59|1.62|0.62|1.58|0.58|0
1684342200000|2023-05-17 16:50:00|1.6|0.6|1.59|0.59|1.6|0.6|1.57|0.57|0
1684342500000|2023-05-17 16:55:00|1.58|0.58|1.59|0.59|1.61|0.61|1.58|0.58|0
1684342800000|2023-05-17 17:00:00|1.58|0.58|1.57|0.57|1.58|0.58|1.56|0.56|0
1684343100000|2023-05-17 17:05:00|1.56|0.56|1.55|0.55|1.56|0.56|1.54|0.54|0
1684343400000|2023-05-17 17:10:00|1.56|0.56|1.56|0.56|1.57|0.57|1.55|0.55|0
1684343700000|2023-05-17 17:15:00|1.57|0.57|1.57|0.57|1.58|0.58|1.56|0.56|0
1684344000000|2023-05-17 17:20:00|1.56|0.56|1.54|0.54|1.56|0.56|1.54|0.54|0
1684344300000|2023-05-17 17:25:00|1.55|0.55|1.54|0.54|1.55|0.55|1.53|0.53|0
1684344600000|2023-05-17 17:30:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1684344900000|2023-05-17 17:35:00|1.51|0.51|1.53|0.53|1.54|0.54|1.51|0.51|0
1684345200000|2023-05-17 17:40:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1684345500000|2023-05-17 17:45:00|1.5|0.5|1.5|0.5|1.51|0.51|1.49|0.49|0
1684345800000|2023-05-17 17:50:00|1.49|0.49|1.5|0.5|1.51|0.51|1.49|0.49|0
1684346100000|2023-05-17 17:55:00|1.51|0.51|1.49|0.49|1.51|0.51|1.49|0.49|0
1684346400000|2023-05-17 18:00:00|1.5|0.5|1.52|0.52|1.52|0.52|1.49|0.49|0
1684346700000|2023-05-17 18:05:00|1.53|0.53|1.53|0.53|1.54|0.54|1.52|0.52|0
1684347000000|2023-05-17 18:10:00|1.52|0.52|1.51|0.51|1.53|0.53|1.51|0.51|0
1684347300000|2023-05-17 18:15:00|1.52|0.52|1.51|0.51|1.53|0.53|1.51|0.51|0
1684347600000|2023-05-17 18:20:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1684347900000|2023-05-17 18:25:00|1.52|0.52|1.65|0.65|1.65|0.65|1.51|0.51|0
1684348200000|2023-05-17 18:30:00|1.64|0.64|1.68|0.68|1.69|0.69|1.64|0.64|0
1684348500000|2023-05-17 18:35:00|1.67|0.67|1.59|0.59|1.68|0.68|1.58|0.58|0
1684348800000|2023-05-17 18:40:00|1.6|0.6|1.6|0.6|1.61|0.61|1.59|0.59|0
1684349100000|2023-05-17 18:45:00|1.61|0.61|1.59|0.59|1.62|0.62|1.59|0.59|0
1684349400000|2023-05-17 18:50:00|1.58|0.58|1.61|0.61|1.62|0.62|1.58|0.58|0
1684349700000|2023-05-17 18:55:00|1.62|0.62|1.63|0.63|1.63|0.63|1.61|0.61|0
1684350000000|2023-05-17 19:00:00|1.62|0.62|1.6|0.6|1.63|0.63|1.6|0.6|0
1684350300000|2023-05-17 19:05:00|1.59|0.59|1.58|0.58|1.6|0.6|1.58|0.58|0
1684350600000|2023-05-17 19:10:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1684350900000|2023-05-17 19:15:00|1.57|0.57|1.58|0.58|1.58|0.58|1.56|0.56|0
1684351200000|2023-05-17 19:20:00|1.59|0.59|1.62|0.62|1.62|0.62|1.59|0.59|0
1684351500000|2023-05-17 19:25:00|1.61|0.61|1.57|0.57|1.63|0.63|1.57|0.57|0
1684351800000|2023-05-17 19:30:00|1.56|0.56|1.57|0.57|1.57|0.57|1.55|0.55|0
1684352100000|2023-05-17 19:35:00|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1684352400000|2023-05-17 19:40:00|1.57|0.57|1.54|0.54|1.57|0.57|1.54|0.54|0
1684352700000|2023-05-17 19:45:00|1.55|0.55|1.52|0.52|1.55|0.55|1.51|0.51|0
1684353000000|2023-05-17 19:50:00|1.51|0.51|1.5|0.5|1.53|0.53|1.5|0.5|0
1684353300000|2023-05-17 19:55:00|1.51|0.51|1.51|0.51|1.53|0.53|1.49|0.49|0
1684353600000|2023-05-17 20:00:00|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1684353900000|2023-05-17 20:05:00|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1684354200000|2023-05-17 20:10:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1684354500000|2023-05-17 20:15:00|1.82|0.22|1.82|0.22|1.82|0.22|1.82|0.22|0
1684354800000|2023-05-17 20:20:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1684355100000|2023-05-17 20:25:00|1.82|0.22|1.82|0.22|1.82|0.22|1.82|0.22|0
1684356000000|2023-05-17 20:40:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1684356600000|2023-05-17 20:50:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1684356900000|2023-05-17 20:55:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1684357200000|2023-05-17 21:00:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1684357500000|2023-05-17 21:05:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1684359900000|2023-05-17 21:45:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1684360800000|2023-05-17 22:00:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1684361100000|2023-05-17 22:05:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1684361400000|2023-05-17 22:10:00|1.82|0.22|1.82|0.22|1.82|0.22|1.82|0.22|0
1684362300000|2023-05-17 22:25:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1684362600000|2023-05-17 22:30:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1684362900000|2023-05-17 22:35:00|1.82|0.22|1.82|0.22|1.82|0.22|1.82|0.22|0
1684363500000|2023-05-17 22:45:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1684364400000|2023-05-17 23:00:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1684364700000|2023-05-17 23:05:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1684365000000|2023-05-17 23:10:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1684365900000|2023-05-17 23:25:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1684367700000|2023-05-17 23:55:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1684368000000|2023-05-18 00:00:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1684368300000|2023-05-18 00:05:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1684368600000|2023-05-18 00:10:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1684369200000|2023-05-18 00:20:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1684369800000|2023-05-18 00:30:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1684370100000|2023-05-18 00:35:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1684370400000|2023-05-18 00:40:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1684370700000|2023-05-18 00:45:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1684371000000|2023-05-18 00:50:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1684371300000|2023-05-18 00:55:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1684371600000|2023-05-18 01:00:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1684371900000|2023-05-18 01:05:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1684372200000|2023-05-18 01:10:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1684372500000|2023-05-18 01:15:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1684372800000|2023-05-18 01:20:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1684373100000|2023-05-18 01:25:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1684373400000|2023-05-18 01:30:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1684373700000|2023-05-18 01:35:00|1.8|0.2|1.82|0.22|1.82|0.22|1.8|0.2|0
1684374000000|2023-05-18 01:40:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1684374300000|2023-05-18 01:45:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1684375800000|2023-05-18 02:10:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1684377300000|2023-05-18 02:35:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1684377900000|2023-05-18 02:45:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1684378200000|2023-05-18 02:50:00|1.78|0.18|1.78|0.18|1.79|0.19|1.78|0.18|0
1684378500000|2023-05-18 02:55:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1684378800000|2023-05-18 03:00:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1684379100000|2023-05-18 03:05:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1684379700000|2023-05-18 03:15:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1684380000000|2023-05-18 03:20:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1684380300000|2023-05-18 03:25:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1684380600000|2023-05-18 03:30:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1684381800000|2023-05-18 03:50:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1684382100000|2023-05-18 03:55:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1684382400000|2023-05-18 04:00:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1684382700000|2023-05-18 04:05:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1684385400000|2023-05-18 04:50:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1684386000000|2023-05-18 05:00:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1684386300000|2023-05-18 05:05:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1684386600000|2023-05-18 05:10:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1684387200000|2023-05-18 05:20:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1684387500000|2023-05-18 05:25:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1684387800000|2023-05-18 05:30:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1684388100000|2023-05-18 05:35:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1684388400000|2023-05-18 05:40:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1684389000000|2023-05-18 05:50:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1684389300000|2023-05-18 05:55:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1684389600000|2023-05-18 06:00:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1684389900000|2023-05-18 06:05:00|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1684390200000|2023-05-18 06:10:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1684390800000|2023-05-18 06:20:00|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1684391100000|2023-05-18 06:25:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1684391400000|2023-05-18 06:30:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1684391700000|2023-05-18 06:35:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1684392000000|2023-05-18 06:40:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1684392300000|2023-05-18 06:45:00|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1684392600000|2023-05-18 06:50:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1684392900000|2023-05-18 06:55:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1684393200000|2023-05-18 07:00:00|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1684393500000|2023-05-18 07:05:00|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1684393800000|2023-05-18 07:10:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1684394100000|2023-05-18 07:15:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1684394400000|2023-05-18 07:20:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1684394700000|2023-05-18 07:25:00|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1684395000000|2023-05-18 07:30:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1684395300000|2023-05-18 07:35:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1684395600000|2023-05-18 07:40:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1684395900000|2023-05-18 07:45:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1684396500000|2023-05-18 07:55:00|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1684396800000|2023-05-18 08:00:00|1.4|0.4|1.46|0.46|1.46|0.46|1.39|0.39|0
1684397100000|2023-05-18 08:05:00|1.45|0.45|1.44|0.44|1.46|0.46|1.44|0.44|0
1684397400000|2023-05-18 08:10:00|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1684397700000|2023-05-18 08:15:00|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1684398000000|2023-05-18 08:20:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1684398600000|2023-05-18 08:30:00|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1684399200000|2023-05-18 08:40:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1684399500000|2023-05-18 08:45:00|1.45|0.45|1.48|0.48|1.48|0.48|1.44|0.44|0
1684399800000|2023-05-18 08:50:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1684400100000|2023-05-18 08:55:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1684400400000|2023-05-18 09:00:00|1.49|0.49|1.49|0.49|1.5|0.5|1.48|0.48|0
1684400700000|2023-05-18 09:05:00|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1684401300000|2023-05-18 09:15:00|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1684401600000|2023-05-18 09:20:00|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1684401900000|2023-05-18 09:25:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1684402500000|2023-05-18 09:35:00|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1684402800000|2023-05-18 09:40:00|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1684403400000|2023-05-18 09:50:00|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1684403700000|2023-05-18 09:55:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1684404000000|2023-05-18 10:00:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1684404600000|2023-05-18 10:10:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1684404900000|2023-05-18 10:15:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1684405800000|2023-05-18 10:30:00|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1684406100000|2023-05-18 10:35:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1684406700000|2023-05-18 10:45:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1684407000000|2023-05-18 10:50:00|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1684407600000|2023-05-18 11:00:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1684407900000|2023-05-18 11:05:00|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1684408500000|2023-05-18 11:15:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1684408800000|2023-05-18 11:20:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1684409100000|2023-05-18 11:25:00|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1684409400000|2023-05-18 11:30:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1684409700000|2023-05-18 11:35:00|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1684411200000|2023-05-18 12:00:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1684411800000|2023-05-18 12:10:00|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1684412100000|2023-05-18 12:15:00|1.47|0.47|1.47|0.47|1.47|0.47|1.46|0.46|0
1684412400000|2023-05-18 12:20:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1684412700000|2023-05-18 12:25:00|1.48|0.48|1.46|0.46|1.48|0.48|1.46|0.46|0
1684413000000|2023-05-18 12:30:00|1.47|0.47|1.49|0.49|1.49|0.49|1.46|0.46|0
1684413300000|2023-05-18 12:35:00|1.48|0.48|1.49|0.49|1.5|0.5|1.47|0.47|0
1684413600000|2023-05-18 12:40:00|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1684413900000|2023-05-18 12:45:00|1.48|0.48|1.5|0.5|1.51|0.51|1.48|0.48|0
1684414200000|2023-05-18 12:50:00|1.51|0.51|1.52|0.52|1.53|0.53|1.51|0.51|0
1684414500000|2023-05-18 12:55:00|1.51|0.51|1.55|0.55|1.55|0.55|1.51|0.51|0
1684414800000|2023-05-18 13:00:00|1.56|0.56|1.55|0.55|1.56|0.56|1.53|0.53|0
1684415100000|2023-05-18 13:05:00|1.56|0.56|1.55|0.55|1.57|0.57|1.54|0.54|0
1684415400000|2023-05-18 13:10:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1684415700000|2023-05-18 13:15:00|1.53|0.53|1.52|0.52|1.53|0.53|1.51|0.51|0
1684416000000|2023-05-18 13:20:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1684416300000|2023-05-18 13:25:00|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1684416600000|2023-05-18 13:30:00|1.52|0.52|1.53|0.53|1.54|0.54|1.52|0.52|0
1684416900000|2023-05-18 13:35:00|1.52|0.52|1.5|0.5|1.53|0.53|1.49|0.49|0
1684417200000|2023-05-18 13:40:00|1.51|0.51|1.51|0.51|1.52|0.52|1.48|0.48|0
1684417500000|2023-05-18 13:45:00|1.5|0.5|1.55|0.55|1.55|0.55|1.44|0.44|0
1684417800000|2023-05-18 13:50:00|1.56|0.56|1.56|0.56|1.57|0.57|1.54|0.54|0
1684418100000|2023-05-18 13:55:00|1.57|0.57|1.55|0.55|1.57|0.57|1.54|0.54|0
1684418400000|2023-05-18 14:00:00|1.54|0.54|1.56|0.56|1.56|0.56|1.54|0.54|0
1684418700000|2023-05-18 14:05:00|1.55|0.55|1.51|0.51|1.56|0.56|1.5|0.5|0
1684419000000|2023-05-18 14:10:00|1.5|0.5|1.5|0.5|1.51|0.51|1.49|0.49|0
1684419300000|2023-05-18 14:15:00|1.51|0.51|1.48|0.48|1.51|0.51|1.47|0.47|0
1684419600000|2023-05-18 14:20:00|1.47|0.47|1.43|0.43|1.47|0.47|1.43|0.43|0
1684419900000|2023-05-18 14:25:00|1.44|0.44|1.47|0.47|1.55|0.55|1.44|0.44|0
1684420200000|2023-05-18 14:30:00|1.46|0.46|1.43|0.43|1.46|0.46|1.43|0.43|0
1684420500000|2023-05-18 14:35:00|1.44|0.44|1.43|0.43|1.45|0.45|1.43|0.43|0
1684420800000|2023-05-18 14:40:00|1.44|0.44|1.48|0.48|1.48|0.48|1.43|0.43|0
1684421100000|2023-05-18 14:45:00|1.49|0.49|1.45|0.45|1.49|0.49|1.45|0.45|0
1684421400000|2023-05-18 14:50:00|1.46|0.46|1.45|0.45|1.47|0.47|1.45|0.45|0
1684421700000|2023-05-18 14:55:00|1.44|0.44|1.44|0.44|1.46|0.46|1.44|0.44|0
1684422000000|2023-05-18 15:00:00|1.43|0.43|1.4|0.4|1.44|0.44|1.4|0.4|0
1684422300000|2023-05-18 15:05:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1684422600000|2023-05-18 15:10:00|1.42|0.42|1.43|0.43|1.44|0.44|1.41|0.41|0
1684422900000|2023-05-18 15:15:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1684423200000|2023-05-18 15:20:00|1.42|0.42|1.44|0.44|1.46|0.46|1.42|0.42|0
1684423500000|2023-05-18 15:25:00|1.45|0.45|1.44|0.44|1.46|0.46|1.43|0.43|0
1684423800000|2023-05-18 15:30:00|1.43|0.43|1.39|0.39|1.45|0.45|1.38|0.38|0
1684424100000|2023-05-18 15:35:00|1.38|0.38|1.39|0.39|1.39|0.39|1.37|0.37|0
1684424400000|2023-05-18 15:40:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1684424700000|2023-05-18 15:45:00|1.37|0.37|1.31|0.31|1.38|0.38|1.3|0.3|0
1684425000000|2023-05-18 15:50:00|1.36|0.36|1.37|0.37|1.38|0.38|1.31|0.31|0
1684425300000|2023-05-18 15:55:00|1.38|0.38|1.42|0.42|1.44|0.44|1.38|0.38|0
1684425600000|2023-05-18 16:00:00|1.43|0.43|1.43|0.43|1.44|0.44|1.42|0.42|0
1684425900000|2023-05-18 16:05:00|1.45|0.45|1.45|0.45|1.47|0.47|1.44|0.44|0
1684426200000|2023-05-18 16:10:00|1.46|0.46|1.49|0.49|1.49|0.49|1.44|0.44|0
1684426500000|2023-05-18 16:15:00|1.5|0.5|1.47|0.47|1.51|0.51|1.46|0.46|0
1684426800000|2023-05-18 16:20:00|1.48|0.48|1.41|0.41|1.48|0.48|1.39|0.39|0
1684427100000|2023-05-18 16:25:00|1.4|0.4|1.42|0.42|1.43|0.43|1.4|0.4|0
1684427400000|2023-05-18 16:30:00|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1684427700000|2023-05-18 16:35:00|1.42|0.42|1.43|0.43|1.43|0.43|1.4|0.4|0
1684428000000|2023-05-18 16:40:00|1.42|0.42|1.41|0.41|1.44|0.44|1.41|0.41|0
1684428300000|2023-05-18 16:45:00|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1684428600000|2023-05-18 16:50:00|1.43|0.43|1.4|0.4|1.43|0.43|1.39|0.39|0
1684428900000|2023-05-18 16:55:00|1.39|0.39|1.4|0.4|1.42|0.42|1.39|0.39|0
1684429200000|2023-05-18 17:00:00|1.39|0.39|1.39|0.39|1.4|0.4|1.38|0.38|0
1684429500000|2023-05-18 17:05:00|1.38|0.38|1.38|0.38|1.39|0.39|1.37|0.37|0
1684429800000|2023-05-18 17:10:00|1.39|0.39|1.39|0.39|1.39|0.39|1.37|0.37|0
1684430100000|2023-05-18 17:15:00|1.38|0.38|1.36|0.36|1.39|0.39|1.36|0.36|0
1684430400000|2023-05-18 17:20:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1684430700000|2023-05-18 17:25:00|1.34|0.34|1.45|0.45|1.45|0.45|1.33|0.33|0
1684431000000|2023-05-18 17:30:00|1.46|0.46|1.43|0.43|1.46|0.46|1.43|0.43|0
1684431300000|2023-05-18 17:35:00|1.42|0.42|1.44|0.44|1.45|0.45|1.42|0.42|0
1684431600000|2023-05-18 17:40:00|1.45|0.45|1.44|0.44|1.45|0.45|1.42|0.42|0
1684431900000|2023-05-18 17:45:00|1.45|0.45|1.43|0.43|1.47|0.47|1.43|0.43|0
1684432200000|2023-05-18 17:50:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1684432500000|2023-05-18 17:55:00|1.46|0.46|1.46|0.46|1.48|0.48|1.45|0.45|0
1684432800000|2023-05-18 18:00:00|1.47|0.47|1.46|0.46|1.47|0.47|1.45|0.45|0
1684433100000|2023-05-18 18:05:00|1.47|0.47|1.46|0.46|1.47|0.47|1.45|0.45|0
1684433400000|2023-05-18 18:10:00|1.45|0.45|1.45|0.45|1.47|0.47|1.45|0.45|0
1684433700000|2023-05-18 18:15:00|1.44|0.44|1.42|0.42|1.45|0.45|1.42|0.42|0
1684434000000|2023-05-18 18:20:00|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1684434300000|2023-05-18 18:25:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1684434600000|2023-05-18 18:30:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1684434900000|2023-05-18 18:35:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1684435200000|2023-05-18 18:40:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1684435500000|2023-05-18 18:45:00|1.38|0.38|1.37|0.37|1.39|0.39|1.37|0.37|0
1684435800000|2023-05-18 18:50:00|1.36|0.36|1.38|0.38|1.38|0.38|1.36|0.36|0
1684436100000|2023-05-18 18:55:00|1.37|0.37|1.37|0.37|1.38|0.38|1.36|0.36|0
1684436400000|2023-05-18 19:00:00|1.36|0.36|1.37|0.37|1.37|0.37|1.35|0.35|0
1684436700000|2023-05-18 19:05:00|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1684437000000|2023-05-18 19:10:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1684437300000|2023-05-18 19:15:00|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1684437600000|2023-05-18 19:20:00|1.32|0.32|1.33|0.33|1.34|0.34|1.32|0.32|0
1684437900000|2023-05-18 19:25:00|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1684438200000|2023-05-18 19:30:00|1.31|0.31|1.42|0.42|1.48|0.48|1.31|0.31|0
1684438500000|2023-05-18 19:35:00|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1684438800000|2023-05-18 19:40:00|1.42|0.42|1.37|0.37|1.42|0.42|1.36|0.36|0
1684439100000|2023-05-18 19:45:00|1.36|0.36|1.35|0.35|1.37|0.37|1.35|0.35|0
1684439400000|2023-05-18 19:50:00|1.34|0.34|1.34|0.34|1.35|0.35|1.32|0.32|0
1684439700000|2023-05-18 19:55:00|1.35|0.35|1.36|0.36|1.39|0.39|1.33|0.33|0
1684440000000|2023-05-18 20:00:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1684440300000|2023-05-18 20:05:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1684440600000|2023-05-18 20:10:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1684440900000|2023-05-18 20:15:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1684441200000|2023-05-18 20:20:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1684441500000|2023-05-18 20:25:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1684442100000|2023-05-18 20:35:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1684442400000|2023-05-18 20:40:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1684442700000|2023-05-18 20:45:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1684443900000|2023-05-18 21:05:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1684444200000|2023-05-18 21:10:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1684444500000|2023-05-18 21:15:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1684447200000|2023-05-18 22:00:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1684447500000|2023-05-18 22:05:00|1.63|0.03|1.6|0|1.63|0.03|1.6|0|0
1684459800000|2023-05-19 01:30:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1684460100000|2023-05-19 01:35:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1684460400000|2023-05-19 01:40:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1684476300000|2023-05-19 06:05:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1684476600000|2023-05-19 06:10:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1684476900000|2023-05-19 06:15:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1684477200000|2023-05-19 06:20:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1684477500000|2023-05-19 06:25:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1684477800000|2023-05-19 06:30:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1684478100000|2023-05-19 06:35:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1684478700000|2023-05-19 06:45:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1684479300000|2023-05-19 06:55:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1684479600000|2023-05-19 07:00:00|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1684479900000|2023-05-19 07:05:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1684480500000|2023-05-19 07:15:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1684481100000|2023-05-19 07:25:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1684481400000|2023-05-19 07:30:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1684481700000|2023-05-19 07:35:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1684482000000|2023-05-19 07:40:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1684482300000|2023-05-19 07:45:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1684482600000|2023-05-19 07:50:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1684482900000|2023-05-19 07:55:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1684483200000|2023-05-19 08:00:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1684483500000|2023-05-19 08:05:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1684483800000|2023-05-19 08:10:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1684484100000|2023-05-19 08:15:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1684484700000|2023-05-19 08:25:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1684485000000|2023-05-19 08:30:00|1.28|0.28|1.27|0.27|1.29|0.29|1.27|0.27|0
1684485300000|2023-05-19 08:35:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1684485600000|2023-05-19 08:40:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1684485900000|2023-05-19 08:45:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1684486200000|2023-05-19 08:50:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1684486500000|2023-05-19 08:55:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1684487700000|2023-05-19 09:15:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1684488000000|2023-05-19 09:20:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1684488900000|2023-05-19 09:35:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1684489200000|2023-05-19 09:40:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1684489500000|2023-05-19 09:45:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1684490400000|2023-05-19 10:00:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1684490700000|2023-05-19 10:05:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1684491300000|2023-05-19 10:15:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1684491600000|2023-05-19 10:20:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1684491900000|2023-05-19 10:25:00|1.29|0.29|1.28|0.28|1.29|0.29|1.27|0.27|0
1684492500000|2023-05-19 10:35:00|1.29|0.29|1.3|0.3|1.31|0.31|1.29|0.29|0
1684492800000|2023-05-19 10:40:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1684493100000|2023-05-19 10:45:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1684494000000|2023-05-19 11:00:00|1.3|0.3|1.29|0.29|1.31|0.31|1.28|0.28|0
1684494900000|2023-05-19 11:15:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1684495200000|2023-05-19 11:20:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1684495500000|2023-05-19 11:25:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1684495800000|2023-05-19 11:30:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1684496100000|2023-05-19 11:35:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1684496400000|2023-05-19 11:40:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1684496700000|2023-05-19 11:45:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1684497000000|2023-05-19 11:50:00|1.29|0.29|1.28|0.28|1.29|0.29|1.27|0.27|0
1684497300000|2023-05-19 11:55:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1684497600000|2023-05-19 12:00:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1684497900000|2023-05-19 12:05:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1684498200000|2023-05-19 12:10:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1684498500000|2023-05-19 12:15:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1684498800000|2023-05-19 12:20:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1684499100000|2023-05-19 12:25:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1684499400000|2023-05-19 12:30:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1684499700000|2023-05-19 12:35:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1684500000000|2023-05-19 12:40:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1684500300000|2023-05-19 12:45:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1684500600000|2023-05-19 12:50:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1684500900000|2023-05-19 12:55:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1684501200000|2023-05-19 13:00:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1684501500000|2023-05-19 13:05:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1684501800000|2023-05-19 13:10:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1684502100000|2023-05-19 13:15:00|1.25|0.25|1.24|0.24|1.26|0.26|1.24|0.24|0
1684502400000|2023-05-19 13:20:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1684502700000|2023-05-19 13:25:00|1.24|0.24|1.27|0.27|1.28|0.28|1.24|0.24|0
1684503000000|2023-05-19 13:30:00|1.28|0.28|1.27|0.27|1.29|0.29|1.26|0.26|0
1684503300000|2023-05-19 13:35:00|1.28|0.28|1.26|0.26|1.28|0.28|1.25|0.25|0
1684503600000|2023-05-19 13:40:00|1.27|0.27|1.25|0.25|1.27|0.27|1.24|0.24|0
1684503900000|2023-05-19 13:45:00|1.26|0.26|1.26|0.26|1.27|0.27|1.25|0.25|0
1684504200000|2023-05-19 13:50:00|1.27|0.27|1.25|0.25|1.27|0.27|1.24|0.24|0
1684504500000|2023-05-19 13:55:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1684504800000|2023-05-19 14:00:00|1.26|0.26|1.27|0.27|1.28|0.28|1.25|0.25|0
1684505100000|2023-05-19 14:05:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1684505400000|2023-05-19 14:10:00|1.27|0.27|1.26|0.26|1.28|0.28|1.25|0.25|0
1684505700000|2023-05-19 14:15:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1684506000000|2023-05-19 14:20:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1684506300000|2023-05-19 14:25:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1684506600000|2023-05-19 14:30:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1684506900000|2023-05-19 14:35:00|1.25|0.25|1.25|0.25|1.27|0.27|1.25|0.25|0
1684507200000|2023-05-19 14:40:00|1.26|0.26|1.26|0.26|1.27|0.27|1.25|0.25|0
1684507500000|2023-05-19 14:45:00|1.27|0.27|1.29|0.29|1.29|0.29|1.23|0.23|0
1684507800000|2023-05-19 14:50:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1684508100000|2023-05-19 14:55:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1684508400000|2023-05-19 15:00:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1684508700000|2023-05-19 15:05:00|1.27|0.27|1.3|0.3|1.3|0.3|1.27|0.27|0
1684509000000|2023-05-19 15:10:00|1.29|0.29|1.31|0.31|1.32|0.32|1.28|0.28|0
1684509300000|2023-05-19 15:15:00|1.32|0.32|1.33|0.33|1.35|0.35|1.3|0.3|0
1684509600000|2023-05-19 15:20:00|1.32|0.32|1.39|0.39|1.4|0.4|1.31|0.31|0
1684509900000|2023-05-19 15:25:00|1.38|0.38|1.41|0.41|1.42|0.42|1.37|0.37|0
1684510200000|2023-05-19 15:30:00|1.42|0.42|1.43|0.43|1.45|0.45|1.36|0.36|0
1684510500000|2023-05-19 15:35:00|1.44|0.44|1.47|0.47|1.5|0.5|1.43|0.43|0
1684510800000|2023-05-19 15:40:00|1.48|0.48|1.44|0.44|1.49|0.49|1.44|0.44|0
1684511100000|2023-05-19 15:45:00|1.45|0.45|1.41|0.41|1.45|0.45|1.39|0.39|0
1684511400000|2023-05-19 15:50:00|1.4|0.4|1.41|0.41|1.42|0.42|1.4|0.4|0
1684511700000|2023-05-19 15:55:00|1.4|0.4|1.42|0.42|1.43|0.43|1.38|0.38|0
1684512000000|2023-05-19 16:00:00|1.4|0.4|1.42|0.42|1.44|0.44|1.4|0.4|0
1684512300000|2023-05-19 16:05:00|1.41|0.41|1.43|0.43|1.44|0.44|1.41|0.41|0
1684512600000|2023-05-19 16:10:00|1.44|0.44|1.43|0.43|1.44|0.44|1.41|0.41|0
1684512900000|2023-05-19 16:15:00|1.44|0.44|1.41|0.41|1.45|0.45|1.4|0.4|0
1684513200000|2023-05-19 16:20:00|1.4|0.4|1.39|0.39|1.41|0.41|1.32|0.32|0
1684513500000|2023-05-19 16:25:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1684513800000|2023-05-19 16:30:00|1.42|0.42|1.5|0.5|1.5|0.5|1.42|0.42|0
1684514100000|2023-05-19 16:35:00|1.49|0.49|1.45|0.45|1.5|0.5|1.45|0.45|0
1684514400000|2023-05-19 16:40:00|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1684514700000|2023-05-19 16:45:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1684515000000|2023-05-19 16:50:00|1.42|0.42|1.41|0.41|1.43|0.43|1.41|0.41|0
1684515300000|2023-05-19 16:55:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1684515600000|2023-05-19 17:00:00|1.41|0.41|1.4|0.4|1.43|0.43|1.4|0.4|0
1684515900000|2023-05-19 17:05:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1684516200000|2023-05-19 17:10:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1684516500000|2023-05-19 17:15:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1684516800000|2023-05-19 17:20:00|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1684517100000|2023-05-19 17:25:00|1.41|0.41|1.41|0.41|1.43|0.43|1.4|0.4|0
1684517400000|2023-05-19 17:30:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1684517700000|2023-05-19 17:35:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1684518000000|2023-05-19 17:40:00|1.41|0.41|1.43|0.43|1.44|0.44|1.41|0.41|0
1684518300000|2023-05-19 17:45:00|1.44|0.44|1.44|0.44|1.44|0.44|1.42|0.42|0
1684518600000|2023-05-19 17:50:00|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1684518900000|2023-05-19 17:55:00|1.44|0.44|1.46|0.46|1.46|0.46|1.43|0.43|0
1684519200000|2023-05-19 18:00:00|1.45|0.45|1.46|0.46|1.47|0.47|1.45|0.45|0
1684519500000|2023-05-19 18:05:00|1.47|0.47|1.46|0.46|1.47|0.47|1.45|0.45|0
1684519800000|2023-05-19 18:10:00|1.47|0.47|1.51|0.51|1.51|0.51|1.46|0.46|0
1684520100000|2023-05-19 18:15:00|1.52|0.52|1.49|0.49|1.54|0.54|1.49|0.49|0
1684520400000|2023-05-19 18:20:00|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1684520700000|2023-05-19 18:25:00|1.47|0.47|1.51|0.51|1.51|0.51|1.47|0.47|0
1684521000000|2023-05-19 18:30:00|1.52|0.52|1.51|0.51|1.52|0.52|1.5|0.5|0
1684521300000|2023-05-19 18:35:00|1.5|0.5|1.49|0.49|1.51|0.51|1.48|0.48|0
1684521600000|2023-05-19 18:40:00|1.5|0.5|1.48|0.48|1.5|0.5|1.48|0.48|0
1684521900000|2023-05-19 18:45:00|1.49|0.49|1.5|0.5|1.51|0.51|1.49|0.49|0
1684522200000|2023-05-19 18:50:00|1.49|0.49|1.47|0.47|1.5|0.5|1.46|0.46|0
1684522500000|2023-05-19 18:55:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1684522800000|2023-05-19 19:00:00|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1684523100000|2023-05-19 19:05:00|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1684523400000|2023-05-19 19:10:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1684523700000|2023-05-19 19:15:00|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1684524000000|2023-05-19 19:20:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1684524300000|2023-05-19 19:25:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1684524600000|2023-05-19 19:30:00|1.47|0.47|1.48|0.48|1.49|0.49|1.47|0.47|0
1684524900000|2023-05-19 19:35:00|1.47|0.47|1.46|0.46|1.47|0.47|1.45|0.45|0
1684525200000|2023-05-19 19:40:00|1.45|0.45|1.45|0.45|1.46|0.46|1.44|0.44|0
1684525500000|2023-05-19 19:45:00|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1684525800000|2023-05-19 19:50:00|1.46|0.46|1.43|0.43|1.46|0.46|1.43|0.43|0
1684526100000|2023-05-19 19:55:00|1.44|0.44|1.45|0.45|1.45|0.45|1.42|0.42|0
1684526400000|2023-05-19 20:00:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1684526700000|2023-05-19 20:05:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1684527000000|2023-05-19 20:10:00|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1684715100000|2023-05-22 00:25:00|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1684715400000|2023-05-22 00:30:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1684715700000|2023-05-22 00:35:00|1.68|0.08|1.68|0.08|1.69|0.09|1.68|0.08|0
1684716000000|2023-05-22 00:40:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1684716300000|2023-05-22 00:45:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1684716600000|2023-05-22 00:50:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1684716900000|2023-05-22 00:55:00|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1684717200000|2023-05-22 01:00:00|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1684717500000|2023-05-22 01:05:00|1.68|0.08|1.68|0.08|1.69|0.09|1.68|0.08|0
1684717800000|2023-05-22 01:10:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1684718400000|2023-05-22 01:20:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1684718700000|2023-05-22 01:25:00|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1684719000000|2023-05-22 01:30:00|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1684719300000|2023-05-22 01:35:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1684719600000|2023-05-22 01:40:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1684719900000|2023-05-22 01:45:00|1.68|0.08|1.68|0.08|1.69|0.09|1.68|0.08|0
1684720800000|2023-05-22 02:00:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1684721100000|2023-05-22 02:05:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1684721400000|2023-05-22 02:10:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1684721700000|2023-05-22 02:15:00|1.68|0.08|1.68|0.08|1.69|0.09|1.67|0.07|0
1684722000000|2023-05-22 02:20:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1684722300000|2023-05-22 02:25:00|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1684723200000|2023-05-22 02:40:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1684723800000|2023-05-22 02:50:00|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1684725300000|2023-05-22 03:15:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1684726500000|2023-05-22 03:35:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1684727700000|2023-05-22 03:55:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1684728600000|2023-05-22 04:10:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1684730100000|2023-05-22 04:35:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1684731000000|2023-05-22 04:50:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1684731300000|2023-05-22 04:55:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1684731600000|2023-05-22 05:00:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1684731900000|2023-05-22 05:05:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1684732200000|2023-05-22 05:10:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1684733400000|2023-05-22 05:30:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1684734600000|2023-05-22 05:50:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1684735200000|2023-05-22 06:00:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1684735500000|2023-05-22 06:05:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1684735800000|2023-05-22 06:10:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1684736100000|2023-05-22 06:15:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1684736400000|2023-05-22 06:20:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1684737000000|2023-05-22 06:30:00|1.32|0.32|1.33|0.33|1.33|0.33|1.3|0.3|0
1684737900000|2023-05-22 06:45:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1684738500000|2023-05-22 06:55:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1684738800000|2023-05-22 07:00:00|1.35|0.35|1.34|0.34|1.36|0.36|1.34|0.34|0
1684739100000|2023-05-22 07:05:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1684739400000|2023-05-22 07:10:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1684739700000|2023-05-22 07:15:00|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1684740000000|2023-05-22 07:20:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1684740300000|2023-05-22 07:25:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1684740600000|2023-05-22 07:30:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1684740900000|2023-05-22 07:35:00|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1684741500000|2023-05-22 07:45:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1684741800000|2023-05-22 07:50:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1684742100000|2023-05-22 07:55:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1684742400000|2023-05-22 08:00:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1684742700000|2023-05-22 08:05:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1684743000000|2023-05-22 08:10:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1684743600000|2023-05-22 08:20:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1684743900000|2023-05-22 08:25:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1684744500000|2023-05-22 08:35:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1684744800000|2023-05-22 08:40:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1684745100000|2023-05-22 08:45:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1684746300000|2023-05-22 09:05:00|1.27|0.27|1.25|0.25|1.29|0.29|1.25|0.25|0
1684746900000|2023-05-22 09:15:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1684747200000|2023-05-22 09:20:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1684747800000|2023-05-22 09:30:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1684748100000|2023-05-22 09:35:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1684749300000|2023-05-22 09:55:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1684749600000|2023-05-22 10:00:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1684750500000|2023-05-22 10:15:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1684750800000|2023-05-22 10:20:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1684751100000|2023-05-22 10:25:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1684751400000|2023-05-22 10:30:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1684752000000|2023-05-22 10:40:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1684752600000|2023-05-22 10:50:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1684752900000|2023-05-22 10:55:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1684753200000|2023-05-22 11:00:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1684753500000|2023-05-22 11:05:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1684753800000|2023-05-22 11:10:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1684754400000|2023-05-22 11:20:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1684754700000|2023-05-22 11:25:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1684755000000|2023-05-22 11:30:00|1.25|0.25|1.24|0.24|1.26|0.26|1.23|0.23|0
1684755300000|2023-05-22 11:35:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1684756200000|2023-05-22 11:50:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1684756500000|2023-05-22 11:55:00|1.24|0.24|1.26|0.26|1.27|0.27|1.21|0.21|0
1684756800000|2023-05-22 12:00:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1684757100000|2023-05-22 12:05:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1684757400000|2023-05-22 12:10:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1684757700000|2023-05-22 12:15:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1684758000000|2023-05-22 12:20:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1684758600000|2023-05-22 12:30:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1684758900000|2023-05-22 12:35:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1684759200000|2023-05-22 12:40:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1684759500000|2023-05-22 12:45:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1684759800000|2023-05-22 12:50:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1684760400000|2023-05-22 13:00:00|1.26|0.26|1.25|0.25|1.26|0.26|1.24|0.24|0
1684760700000|2023-05-22 13:05:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1684761000000|2023-05-22 13:10:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1684761300000|2023-05-22 13:15:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1684761600000|2023-05-22 13:20:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1684762200000|2023-05-22 13:30:00|1.25|0.25|1.21|0.21|1.26|0.26|1.21|0.21|0
1684762500000|2023-05-22 13:35:00|1.2|0.2|1.19|0.19|1.21|0.21|1.18|0.18|0
1684762800000|2023-05-22 13:40:00|1.18|0.18|1.21|0.21|1.21|0.21|1.17|0.17|0
1684763100000|2023-05-22 13:45:00|1.22|0.22|1.21|0.21|1.22|0.22|1.2|0.2|0
1684763400000|2023-05-22 13:50:00|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1684763700000|2023-05-22 13:55:00|1.28|0.28|1.29|0.29|1.3|0.3|1.27|0.27|0
1684764000000|2023-05-22 14:00:00|1.3|0.3|1.31|0.31|1.32|0.32|1.29|0.29|0
1684764300000|2023-05-22 14:05:00|1.32|0.32|1.39|0.39|1.45|0.45|1.31|0.31|0
1684764600000|2023-05-22 14:10:00|1.38|0.38|1.36|0.36|1.43|0.43|1.36|0.36|0
1684764900000|2023-05-22 14:15:00|1.37|0.37|1.34|0.34|1.37|0.37|1.34|0.34|0
1684765200000|2023-05-22 14:20:00|1.35|0.35|1.34|0.34|1.37|0.37|1.33|0.33|0
1684765500000|2023-05-22 14:25:00|1.36|0.36|1.34|0.34|1.36|0.36|1.33|0.33|0
1684765800000|2023-05-22 14:30:00|1.35|0.35|1.35|0.35|1.35|0.35|1.33|0.33|0
1684766100000|2023-05-22 14:35:00|1.34|0.34|1.29|0.29|1.35|0.35|1.2|0.2|0
1684766400000|2023-05-22 14:40:00|1.3|0.3|1.31|0.31|1.31|0.31|1.29|0.29|0
1684766700000|2023-05-22 14:45:00|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1684767000000|2023-05-22 14:50:00|1.33|0.33|1.33|0.33|1.34|0.34|1.31|0.31|0
1684767300000|2023-05-22 14:55:00|1.34|0.34|1.31|0.31|1.35|0.35|1.31|0.31|0
1684767600000|2023-05-22 15:00:00|1.3|0.3|1.29|0.29|1.31|0.31|1.29|0.29|0
1684767900000|2023-05-22 15:05:00|1.28|0.28|1.28|0.28|1.29|0.29|1.27|0.27|0
1684768200000|2023-05-22 15:10:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1684768500000|2023-05-22 15:15:00|1.28|0.28|1.28|0.28|1.29|0.29|1.27|0.27|0
1684768800000|2023-05-22 15:20:00|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1684769100000|2023-05-22 15:25:00|1.26|0.26|1.22|0.22|1.26|0.26|1.21|0.21|0
1684769400000|2023-05-22 15:30:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1684769700000|2023-05-22 15:35:00|1.22|0.22|1.23|0.23|1.23|0.23|1.21|0.21|0
1684770000000|2023-05-22 15:40:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1684770300000|2023-05-22 15:45:00|1.24|0.24|1.24|0.24|1.25|0.25|1.23|0.23|0
1684770600000|2023-05-22 15:50:00|1.23|0.23|1.22|0.22|1.24|0.24|1.22|0.22|0
1684770900000|2023-05-22 15:55:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1684771200000|2023-05-22 16:00:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1684771500000|2023-05-22 16:05:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1684771800000|2023-05-22 16:10:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1684772100000|2023-05-22 16:15:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1684772400000|2023-05-22 16:20:00|1.22|0.22|1.23|0.23|1.24|0.24|1.21|0.21|0
1684772700000|2023-05-22 16:25:00|1.24|0.24|1.23|0.23|1.24|0.24|1.22|0.22|0
1684773000000|2023-05-22 16:30:00|1.22|0.22|1.23|0.23|1.24|0.24|1.22|0.22|0
1684773300000|2023-05-22 16:35:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1684773600000|2023-05-22 16:40:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1684773900000|2023-05-22 16:45:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1684774200000|2023-05-22 16:50:00|1.23|0.23|1.23|0.23|1.24|0.24|1.22|0.22|0
1684774500000|2023-05-22 16:55:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1684774800000|2023-05-22 17:00:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1684775100000|2023-05-22 17:05:00|1.22|0.22|1.21|0.21|1.22|0.22|1.2|0.2|0
1684775400000|2023-05-22 17:10:00|1.2|0.2|1.24|0.24|1.24|0.24|1.2|0.2|0
1684775700000|2023-05-22 17:15:00|1.25|0.25|1.22|0.22|1.26|0.26|1.22|0.22|0
1684776000000|2023-05-22 17:20:00|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1684776300000|2023-05-22 17:25:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1684776600000|2023-05-22 17:30:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1684776900000|2023-05-22 17:35:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1684777200000|2023-05-22 17:40:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1684777800000|2023-05-22 17:50:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1684778100000|2023-05-22 17:55:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1684778400000|2023-05-22 18:00:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1684778700000|2023-05-22 18:05:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1684779000000|2023-05-22 18:10:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1684779300000|2023-05-22 18:15:00|1.2|0.2|1.19|0.19|1.21|0.21|1.19|0.19|0
1684779600000|2023-05-22 18:20:00|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1684779900000|2023-05-22 18:25:00|1.19|0.19|1.18|0.18|1.2|0.2|1.18|0.18|0
1684780500000|2023-05-22 18:35:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1684780800000|2023-05-22 18:40:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1684781100000|2023-05-22 18:45:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1684781400000|2023-05-22 18:50:00|1.16|0.16|1.17|0.17|1.17|0.17|1.15|0.15|0
1684781700000|2023-05-22 18:55:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1684782000000|2023-05-22 19:00:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1684782300000|2023-05-22 19:05:00|1.17|0.17|1.18|0.18|1.19|0.19|1.17|0.17|0
1684782600000|2023-05-22 19:10:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1684782900000|2023-05-22 19:15:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1684783200000|2023-05-22 19:20:00|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1684783500000|2023-05-22 19:25:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1684783800000|2023-05-22 19:30:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1684784100000|2023-05-22 19:35:00|1.22|0.22|1.22|0.22|1.23|0.23|1.21|0.21|0
1684784400000|2023-05-22 19:40:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1684784700000|2023-05-22 19:45:00|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1684785000000|2023-05-22 19:50:00|1.22|0.22|1.23|0.23|1.24|0.24|1.2|0.2|0
1684785300000|2023-05-22 19:55:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1684785600000|2023-05-22 20:00:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1684785900000|2023-05-22 20:05:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1684786500000|2023-05-22 20:15:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1684787700000|2023-05-22 20:35:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1684788600000|2023-05-22 20:50:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1684788900000|2023-05-22 20:55:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1684789200000|2023-05-22 21:00:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1684793100000|2023-05-22 22:05:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1684793700000|2023-05-22 22:15:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1684794300000|2023-05-22 22:25:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1684794600000|2023-05-22 22:30:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1684803300000|2023-05-23 00:55:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1684804200000|2023-05-23 01:10:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1684804500000|2023-05-23 01:15:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1684805100000|2023-05-23 01:25:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1684805400000|2023-05-23 01:30:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1684805700000|2023-05-23 01:35:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1684806000000|2023-05-23 01:40:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1684806300000|2023-05-23 01:45:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1684806600000|2023-05-23 01:50:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1684806900000|2023-05-23 01:55:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1684807200000|2023-05-23 02:00:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1684807500000|2023-05-23 02:05:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1684808100000|2023-05-23 02:15:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1684808400000|2023-05-23 02:20:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1684809600000|2023-05-23 02:40:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1684810200000|2023-05-23 02:50:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1684810800000|2023-05-23 03:00:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1684811100000|2023-05-23 03:05:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1684811400000|2023-05-23 03:10:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1684812600000|2023-05-23 03:30:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1684812900000|2023-05-23 03:35:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1684813200000|2023-05-23 03:40:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1684813500000|2023-05-23 03:45:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1684813800000|2023-05-23 03:50:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1684814400000|2023-05-23 04:00:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1684815300000|2023-05-23 04:15:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1684815600000|2023-05-23 04:20:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1684816800000|2023-05-23 04:40:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1684817100000|2023-05-23 04:45:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1684817400000|2023-05-23 04:50:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1684818900000|2023-05-23 05:15:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1684819200000|2023-05-23 05:20:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1684819500000|2023-05-23 05:25:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1684820700000|2023-05-23 05:45:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1684821600000|2023-05-23 06:00:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1684821900000|2023-05-23 06:05:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1684822200000|2023-05-23 06:10:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1684822500000|2023-05-23 06:15:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1684822800000|2023-05-23 06:20:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1684823700000|2023-05-23 06:35:00|1.25|0.25|1.18|0.18|1.25|0.25|1.17|0.17|0
1684824000000|2023-05-23 06:40:00|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1684824300000|2023-05-23 06:45:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1684824600000|2023-05-23 06:50:00|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1684824900000|2023-05-23 06:55:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1684825200000|2023-05-23 07:00:00|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1684825500000|2023-05-23 07:05:00|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1684825800000|2023-05-23 07:10:00|1.2|0.2|1.3|0.3|1.3|0.3|1.19|0.19|0
1684826100000|2023-05-23 07:15:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1684826400000|2023-05-23 07:20:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1684826700000|2023-05-23 07:25:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1684827000000|2023-05-23 07:30:00|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1684827300000|2023-05-23 07:35:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1684827600000|2023-05-23 07:40:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1684827900000|2023-05-23 07:45:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1684828200000|2023-05-23 07:50:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1684828500000|2023-05-23 07:55:00|1.29|0.29|1.3|0.3|1.31|0.31|1.29|0.29|0
1684828800000|2023-05-23 08:00:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1684829100000|2023-05-23 08:05:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1684829400000|2023-05-23 08:10:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1684829700000|2023-05-23 08:15:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1684830000000|2023-05-23 08:20:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1684830300000|2023-05-23 08:25:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1684830600000|2023-05-23 08:30:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1684830900000|2023-05-23 08:35:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1684831800000|2023-05-23 08:50:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1684832100000|2023-05-23 08:55:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1684832700000|2023-05-23 09:05:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1684833600000|2023-05-23 09:20:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1684833900000|2023-05-23 09:25:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1684834500000|2023-05-23 09:35:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1684834800000|2023-05-23 09:40:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1684835100000|2023-05-23 09:45:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1684835400000|2023-05-23 09:50:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1684836000000|2023-05-23 10:00:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1684836300000|2023-05-23 10:05:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1684836600000|2023-05-23 10:10:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1684836900000|2023-05-23 10:15:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1684837200000|2023-05-23 10:20:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1684837500000|2023-05-23 10:25:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1684837800000|2023-05-23 10:30:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1684838100000|2023-05-23 10:35:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1684838400000|2023-05-23 10:40:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1684839000000|2023-05-23 10:50:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1684839300000|2023-05-23 10:55:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1684839600000|2023-05-23 11:00:00|1.29|0.29|1.3|0.3|1.3|0.3|1.28|0.28|0
1684839900000|2023-05-23 11:05:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1684840200000|2023-05-23 11:10:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1684840500000|2023-05-23 11:15:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1684841400000|2023-05-23 11:30:00|1.28|0.28|1.3|0.3|1.3|0.3|1.28|0.28|0
1684841700000|2023-05-23 11:35:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1684842000000|2023-05-23 11:40:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1684842300000|2023-05-23 11:45:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1684842600000|2023-05-23 11:50:00|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1684842900000|2023-05-23 11:55:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1684843200000|2023-05-23 12:00:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1684843500000|2023-05-23 12:05:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1684843800000|2023-05-23 12:10:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1684844100000|2023-05-23 12:15:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1684844400000|2023-05-23 12:20:00|1.42|0.42|1.41|0.41|1.42|0.42|1.4|0.4|0
1684844700000|2023-05-23 12:25:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1684845000000|2023-05-23 12:30:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1684845300000|2023-05-23 12:35:00|1.4|0.4|1.39|0.39|1.41|0.41|1.39|0.39|0
1684845600000|2023-05-23 12:40:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1684845900000|2023-05-23 12:45:00|1.39|0.39|1.41|0.41|1.41|0.41|1.39|0.39|0
1684846200000|2023-05-23 12:50:00|1.4|0.4|1.41|0.41|1.42|0.42|1.4|0.4|0
1684846500000|2023-05-23 12:55:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1684846800000|2023-05-23 13:00:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1684847100000|2023-05-23 13:05:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1684847400000|2023-05-23 13:10:00|1.43|0.43|1.44|0.44|1.44|0.44|1.42|0.42|0
1684847700000|2023-05-23 13:15:00|1.45|0.45|1.44|0.44|1.46|0.46|1.44|0.44|0
1684848000000|2023-05-23 13:20:00|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1684848300000|2023-05-23 13:25:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1684848600000|2023-05-23 13:30:00|1.46|0.46|1.43|0.43|1.46|0.46|1.42|0.42|0
1684848900000|2023-05-23 13:35:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1684849200000|2023-05-23 13:40:00|1.43|0.43|1.43|0.43|1.44|0.44|1.42|0.42|0
1684849500000|2023-05-23 13:45:00|1.44|0.44|1.4|0.4|1.44|0.44|1.4|0.4|0
1684849800000|2023-05-23 13:50:00|1.41|0.41|1.4|0.4|1.41|0.41|1.38|0.38|0
1684850100000|2023-05-23 13:55:00|1.39|0.39|1.41|0.41|1.41|0.41|1.39|0.39|0
1684850400000|2023-05-23 14:00:00|1.4|0.4|1.42|0.42|1.42|0.42|1.36|0.36|0
1684850700000|2023-05-23 14:05:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1684851000000|2023-05-23 14:10:00|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1684851300000|2023-05-23 14:15:00|1.44|0.44|1.43|0.43|1.47|0.47|1.42|0.42|0
1684851600000|2023-05-23 14:20:00|1.42|0.42|1.43|0.43|1.44|0.44|1.42|0.42|0
1684851900000|2023-05-23 14:25:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1684852200000|2023-05-23 14:30:00|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1684852500000|2023-05-23 14:35:00|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1684852800000|2023-05-23 14:40:00|1.41|0.41|1.4|0.4|1.41|0.41|1.38|0.38|0
1684853100000|2023-05-23 14:45:00|1.41|0.41|1.4|0.4|1.41|0.41|1.39|0.39|0
1684853400000|2023-05-23 14:50:00|1.41|0.41|1.41|0.41|1.43|0.43|1.41|0.41|0
1684853700000|2023-05-23 14:55:00|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1684854000000|2023-05-23 15:00:00|1.41|0.41|1.4|0.4|1.41|0.41|1.39|0.39|0
1684854300000|2023-05-23 15:05:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1684854600000|2023-05-23 15:10:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1684854900000|2023-05-23 15:15:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1684855200000|2023-05-23 15:20:00|1.42|0.42|1.39|0.39|1.42|0.42|1.39|0.39|0
1684855500000|2023-05-23 15:25:00|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1684855800000|2023-05-23 15:30:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1684856100000|2023-05-23 15:35:00|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1684856400000|2023-05-23 15:40:00|1.39|0.39|1.38|0.38|1.39|0.39|1.37|0.37|0
1684856700000|2023-05-23 15:45:00|1.37|0.37|1.38|0.38|1.39|0.39|1.37|0.37|0
1684857300000|2023-05-23 15:55:00|1.37|0.37|1.39|0.39|1.4|0.4|1.37|0.37|0
1684857600000|2023-05-23 16:00:00|1.38|0.38|1.39|0.39|1.4|0.4|1.38|0.38|0
1684857900000|2023-05-23 16:05:00|1.4|0.4|1.4|0.4|1.41|0.41|1.39|0.39|0
1684858200000|2023-05-23 16:10:00|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1684858500000|2023-05-23 16:15:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1684858800000|2023-05-23 16:20:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1684859100000|2023-05-23 16:25:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1684859400000|2023-05-23 16:30:00|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1684859700000|2023-05-23 16:35:00|1.43|0.43|1.47|0.47|1.48|0.48|1.37|0.37|0
1684860000000|2023-05-23 16:40:00|1.46|0.46|1.44|0.44|1.49|0.49|1.44|0.44|0
1684860300000|2023-05-23 16:45:00|1.45|0.45|1.51|0.51|1.52|0.52|1.44|0.44|0
1684860600000|2023-05-23 16:50:00|1.52|0.52|1.5|0.5|1.52|0.52|1.49|0.49|0
1684860900000|2023-05-23 16:55:00|1.49|0.49|1.49|0.49|1.5|0.5|1.48|0.48|0
1684861200000|2023-05-23 17:00:00|1.5|0.5|1.5|0.5|1.5|0.5|1.49|0.49|0
1684861500000|2023-05-23 17:05:00|1.51|0.51|1.46|0.46|1.51|0.51|1.46|0.46|0
1684861800000|2023-05-23 17:10:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1684862100000|2023-05-23 17:15:00|1.47|0.47|1.46|0.46|1.47|0.47|1.45|0.45|0
1684862400000|2023-05-23 17:20:00|1.47|0.47|1.46|0.46|1.48|0.48|1.46|0.46|0
1684862700000|2023-05-23 17:25:00|1.47|0.47|1.53|0.53|1.53|0.53|1.46|0.46|0
1684863000000|2023-05-23 17:30:00|1.54|0.54|1.56|0.56|1.57|0.57|1.54|0.54|0
1684863300000|2023-05-23 17:35:00|1.55|0.55|1.53|0.53|1.55|0.55|1.53|0.53|0
1684863600000|2023-05-23 17:40:00|1.52|0.52|1.47|0.47|1.53|0.53|1.47|0.47|0
1684863900000|2023-05-23 17:45:00|1.46|0.46|1.49|0.49|1.49|0.49|1.46|0.46|0
1684864200000|2023-05-23 17:50:00|1.5|0.5|1.48|0.48|1.5|0.5|1.48|0.48|0
1684864500000|2023-05-23 17:55:00|1.49|0.49|1.49|0.49|1.5|0.5|1.48|0.48|0
1684864800000|2023-05-23 18:00:00|1.5|0.5|1.47|0.47|1.5|0.5|1.47|0.47|0
1684865100000|2023-05-23 18:05:00|1.46|0.46|1.48|0.48|1.48|0.48|1.45|0.45|0
1684865400000|2023-05-23 18:10:00|1.49|0.49|1.51|0.51|1.52|0.52|1.48|0.48|0
1684865700000|2023-05-23 18:15:00|1.52|0.52|1.53|0.53|1.54|0.54|1.5|0.5|0
1684866000000|2023-05-23 18:20:00|1.54|0.54|1.61|0.61|1.61|0.61|1.53|0.53|0
1684866300000|2023-05-23 18:25:00|1.62|0.62|1.58|0.58|1.63|0.63|1.57|0.57|0
1684866600000|2023-05-23 18:30:00|1.59|0.59|1.6|0.6|1.61|0.61|1.46|0.46|0
1684866900000|2023-05-23 18:35:00|1.61|0.61|1.62|0.62|1.64|0.64|1.6|0.6|0
1684867200000|2023-05-23 18:40:00|1.63|0.63|1.62|0.62|1.65|0.65|1.62|0.62|0
1684867500000|2023-05-23 18:45:00|1.61|0.61|1.62|0.62|1.64|0.64|1.6|0.6|0
1684867800000|2023-05-23 18:50:00|1.61|0.61|1.47|0.47|1.61|0.61|1.47|0.47|0
1684868100000|2023-05-23 18:55:00|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1684868400000|2023-05-23 19:00:00|1.47|0.47|1.48|0.48|1.49|0.49|1.46|0.46|0
1684868700000|2023-05-23 19:05:00|1.47|0.47|1.48|0.48|1.5|0.5|1.47|0.47|0
1684869000000|2023-05-23 19:10:00|1.47|0.47|1.45|0.45|1.48|0.48|1.45|0.45|0
1684869300000|2023-05-23 19:15:00|1.46|0.46|1.51|0.51|1.52|0.52|1.46|0.46|0
1684869600000|2023-05-23 19:20:00|1.52|0.52|1.47|0.47|1.52|0.52|1.46|0.46|0
1684869900000|2023-05-23 19:25:00|1.46|0.46|1.46|0.46|1.48|0.48|1.46|0.46|0
1684870200000|2023-05-23 19:30:00|1.45|0.45|1.45|0.45|1.46|0.46|1.44|0.44|0
1684870500000|2023-05-23 19:35:00|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1684870800000|2023-05-23 19:40:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1684871100000|2023-05-23 19:45:00|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1684871400000|2023-05-23 19:50:00|1.46|0.46|1.48|0.48|1.49|0.49|1.45|0.45|0
1684871700000|2023-05-23 19:55:00|1.49|0.49|1.5|0.5|1.5|0.5|1.47|0.47|0
1684872000000|2023-05-23 20:00:00|1.49|0.49|1.49|0.49|1.5|0.5|1.48|0.48|0
1684872300000|2023-05-23 20:05:00|1.48|0.48|1.49|0.49|1.5|0.5|1.48|0.48|0
1684872600000|2023-05-23 20:10:00|1.48|0.48|1.49|0.49|1.49|0.49|1.47|0.47|0
1684872900000|2023-05-23 20:15:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1684873200000|2023-05-23 20:20:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1684873500000|2023-05-23 20:25:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1684874100000|2023-05-23 20:35:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1684874400000|2023-05-23 20:40:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1684874700000|2023-05-23 20:45:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1684875000000|2023-05-23 20:50:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1684875300000|2023-05-23 20:55:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1684876200000|2023-05-23 21:10:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1684876800000|2023-05-23 21:20:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1684877400000|2023-05-23 21:30:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1684877700000|2023-05-23 21:35:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1684878000000|2023-05-23 21:40:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1684878300000|2023-05-23 21:45:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1684878600000|2023-05-23 21:50:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1684878900000|2023-05-23 21:55:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1684879200000|2023-05-23 22:00:00|1.68|0.28|1.66|0.26|1.68|0.28|1.65|0.25|0
1684879500000|2023-05-23 22:05:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1684880100000|2023-05-23 22:15:00|1.66|0.26|1.64|0.24|1.66|0.26|1.64|0.24|0
1684880400000|2023-05-23 22:20:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1684880700000|2023-05-23 22:25:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1684881000000|2023-05-23 22:30:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1684881300000|2023-05-23 22:35:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1684881600000|2023-05-23 22:40:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1684881900000|2023-05-23 22:45:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1684883700000|2023-05-23 23:15:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1684884900000|2023-05-23 23:35:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1684885200000|2023-05-23 23:40:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1684886100000|2023-05-23 23:55:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1684886400000|2023-05-24 00:00:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1684886700000|2023-05-24 00:05:00|1.64|0.24|1.63|0.23|1.64|0.24|1.62|0.22|0
1684887000000|2023-05-24 00:10:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1684887600000|2023-05-24 00:20:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1684887900000|2023-05-24 00:25:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1684888200000|2023-05-24 00:30:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1684889100000|2023-05-24 00:45:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1684889400000|2023-05-24 00:50:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1684889700000|2023-05-24 00:55:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1684890300000|2023-05-24 01:05:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1684890600000|2023-05-24 01:10:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1684890900000|2023-05-24 01:15:00|1.62|0.22|1.63|0.23|1.64|0.24|1.62|0.22|0
1684891500000|2023-05-24 01:25:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1684891800000|2023-05-24 01:30:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1684892100000|2023-05-24 01:35:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1684892400000|2023-05-24 01:40:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1684892700000|2023-05-24 01:45:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1684893000000|2023-05-24 01:50:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1684893300000|2023-05-24 01:55:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1684893600000|2023-05-24 02:00:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1684893900000|2023-05-24 02:05:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1684894200000|2023-05-24 02:10:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1684894500000|2023-05-24 02:15:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1684894800000|2023-05-24 02:20:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1684895100000|2023-05-24 02:25:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1684897500000|2023-05-24 03:05:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1684897800000|2023-05-24 03:10:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1684898100000|2023-05-24 03:15:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1684898400000|2023-05-24 03:20:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1684898700000|2023-05-24 03:25:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1684899300000|2023-05-24 03:35:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1684899600000|2023-05-24 03:40:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1684900200000|2023-05-24 03:50:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1684900500000|2023-05-24 03:55:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1684901700000|2023-05-24 04:15:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1684902300000|2023-05-24 04:25:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1684903800000|2023-05-24 04:50:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1684904400000|2023-05-24 05:00:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1684905300000|2023-05-24 05:15:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1684905600000|2023-05-24 05:20:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1684905900000|2023-05-24 05:25:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1684906500000|2023-05-24 05:35:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1684907100000|2023-05-24 05:45:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1684907400000|2023-05-24 05:50:00|1.63|0.23|1.65|0.25|1.65|0.25|1.63|0.23|0
1684908000000|2023-05-24 06:00:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1684908300000|2023-05-24 06:05:00|1.47|0.47|1.46|0.46|1.47|0.47|1.45|0.45|0
1684908600000|2023-05-24 06:10:00|1.47|0.47|1.48|0.48|1.49|0.49|1.47|0.47|0
1684908900000|2023-05-24 06:15:00|1.49|0.49|1.47|0.47|1.49|0.49|1.47|0.47|0
1684909200000|2023-05-24 06:20:00|1.46|0.46|1.47|0.47|1.48|0.48|1.46|0.46|0
1684909500000|2023-05-24 06:25:00|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1684909800000|2023-05-24 06:30:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1684910100000|2023-05-24 06:35:00|1.48|0.48|1.49|0.49|1.52|0.52|1.48|0.48|0
1684910400000|2023-05-24 06:40:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1684910700000|2023-05-24 06:45:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1684911600000|2023-05-24 07:00:00|1.49|0.49|1.51|0.51|1.52|0.52|1.49|0.49|0
1684911900000|2023-05-24 07:05:00|1.52|0.52|1.55|0.55|1.56|0.56|1.52|0.52|0
1684912200000|2023-05-24 07:10:00|1.56|0.56|1.53|0.53|1.56|0.56|1.52|0.52|0
1684912500000|2023-05-24 07:15:00|1.54|0.54|1.56|0.56|1.57|0.57|1.53|0.53|0
1684912800000|2023-05-24 07:20:00|1.57|0.57|1.41|0.41|2.16|1.16|1.4|0.4|0
1684913100000|2023-05-24 07:25:00|1.42|0.42|1.41|0.41|1.42|0.42|1.4|0.4|0
1684913400000|2023-05-24 07:30:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1684913700000|2023-05-24 07:35:00|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1684914000000|2023-05-24 07:40:00|1.44|0.44|1.46|0.46|1.46|0.46|1.43|0.43|0
1684914300000|2023-05-24 07:45:00|1.45|0.45|1.45|0.45|1.46|0.46|1.44|0.44|0
1684914600000|2023-05-24 07:50:00|1.44|0.44|1.48|0.48|1.49|0.49|1.42|0.42|0
1684914900000|2023-05-24 07:55:00|1.49|0.49|1.47|0.47|1.49|0.49|1.46|0.46|0
1684915200000|2023-05-24 08:00:00|1.46|0.46|1.45|0.45|1.48|0.48|1.45|0.45|0
1684915500000|2023-05-24 08:05:00|1.44|0.44|1.44|0.44|1.44|0.44|1.42|0.42|0
1684915800000|2023-05-24 08:10:00|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1684916100000|2023-05-24 08:15:00|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1684916400000|2023-05-24 08:20:00|1.45|0.45|1.72|0.72|1.73|0.73|1.45|0.45|0
1684916700000|2023-05-24 08:25:00|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1684917000000|2023-05-24 08:30:00|1.73|0.73|1.72|0.72|1.73|0.73|1.7|0.7|0
1684917300000|2023-05-24 08:35:00|1.71|0.71|1.71|0.71|1.72|0.72|1.7|0.7|0
1684917600000|2023-05-24 08:40:00|1.72|0.72|1.69|0.69|1.72|0.72|1.69|0.69|0
1684917900000|2023-05-24 08:45:00|1.7|0.7|1.69|0.69|1.7|0.7|1.68|0.68|0
1684918200000|2023-05-24 08:50:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1684918500000|2023-05-24 08:55:00|1.66|0.66|1.66|0.66|1.67|0.67|1.65|0.65|0
1684918800000|2023-05-24 09:00:00|1.67|0.67|1.65|0.65|1.67|0.67|1.64|0.64|0
1684919100000|2023-05-24 09:05:00|1.64|0.64|1.68|0.68|1.68|0.68|1.64|0.64|0
1684919400000|2023-05-24 09:10:00|1.67|0.67|1.68|0.68|1.69|0.69|1.67|0.67|0
1684919700000|2023-05-24 09:15:00|1.69|0.69|1.69|0.69|1.7|0.7|1.68|0.68|0
1684920000000|2023-05-24 09:20:00|1.68|0.68|1.69|0.69|1.7|0.7|1.68|0.68|0
1684920300000|2023-05-24 09:25:00|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1684920600000|2023-05-24 09:30:00|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1684920900000|2023-05-24 09:35:00|1.68|0.68|1.69|0.69|1.7|0.7|1.68|0.68|0
1684921200000|2023-05-24 09:40:00|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1684921500000|2023-05-24 09:45:00|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1684921800000|2023-05-24 09:50:00|1.69|0.69|1.69|0.69|1.7|0.7|1.69|0.69|0
1684922100000|2023-05-24 09:55:00|1.7|0.7|1.71|0.71|1.71|0.71|1.69|0.69|0
1684922400000|2023-05-24 10:00:00|1.7|0.7|1.69|0.69|1.71|0.71|1.68|0.68|0
1684922700000|2023-05-24 10:05:00|1.7|0.7|1.72|0.72|1.72|0.72|1.69|0.69|0
1684923000000|2023-05-24 10:10:00|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1684923300000|2023-05-24 10:15:00|1.75|0.75|1.77|0.77|1.78|0.78|1.74|0.74|0
1684923600000|2023-05-24 10:20:00|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1684923900000|2023-05-24 10:25:00|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1684924200000|2023-05-24 10:30:00|1.77|0.77|1.78|0.78|1.79|0.79|1.77|0.77|0
1684924500000|2023-05-24 10:35:00|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1684924800000|2023-05-24 10:40:00|1.79|0.79|1.76|0.76|1.79|0.79|1.76|0.76|0
1684925100000|2023-05-24 10:45:00|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1684925400000|2023-05-24 10:50:00|1.76|0.76|1.76|0.76|1.77|0.77|1.76|0.76|0
1684925700000|2023-05-24 10:55:00|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1684926000000|2023-05-24 11:00:00|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1684926300000|2023-05-24 11:05:00|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1684926600000|2023-05-24 11:10:00|1.77|0.77|1.77|0.77|1.78|0.78|1.77|0.77|0
1684926900000|2023-05-24 11:15:00|1.76|0.76|1.75|0.75|1.77|0.77|1.75|0.75|0
1684927200000|2023-05-24 11:20:00|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1684927500000|2023-05-24 11:25:00|1.78|0.78|1.76|0.76|1.78|0.78|1.76|0.76|0
1684927800000|2023-05-24 11:30:00|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1684928100000|2023-05-24 11:35:00|1.75|0.75|1.77|0.77|1.77|0.77|1.75|0.75|0
1684928400000|2023-05-24 11:40:00|1.76|0.76|1.76|0.76|1.77|0.77|1.76|0.76|0
1684928700000|2023-05-24 11:45:00|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1684929000000|2023-05-24 11:50:00|1.76|0.76|1.78|0.78|1.78|0.78|1.76|0.76|0
1684929300000|2023-05-24 11:55:00|1.77|0.77|1.78|0.78|1.79|0.79|1.77|0.77|0
1684929600000|2023-05-24 12:00:00|1.77|0.77|1.77|0.77|1.79|0.79|1.76|0.76|0
1684929900000|2023-05-24 12:05:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1684930200000|2023-05-24 12:10:00|1.74|0.74|1.74|0.74|1.75|0.75|1.73|0.73|0
1684930500000|2023-05-24 12:15:00|1.75|0.75|1.75|0.75|1.75|0.75|1.74|0.74|0
1684930800000|2023-05-24 12:20:00|1.76|0.76|1.73|0.73|1.76|0.76|1.72|0.72|0
1684931100000|2023-05-24 12:25:00|1.72|0.72|1.75|0.75|1.75|0.75|1.72|0.72|0
1684931400000|2023-05-24 12:30:00|1.76|0.76|1.77|0.77|1.78|0.78|1.76|0.76|0
1684931700000|2023-05-24 12:35:00|1.78|0.78|1.76|0.76|1.78|0.78|1.76|0.76|0
1684932000000|2023-05-24 12:40:00|1.77|0.77|1.77|0.77|1.78|0.78|1.76|0.76|0
1684932300000|2023-05-24 12:45:00|1.76|0.76|1.77|0.77|1.79|0.79|1.76|0.76|0
1684932600000|2023-05-24 12:50:00|1.78|0.78|1.79|0.79|1.79|0.79|1.77|0.77|0
1684932900000|2023-05-24 12:55:00|1.78|0.78|1.9|0.9|1.91|0.91|1.78|0.78|0
1684933200000|2023-05-24 13:00:00|1.91|0.91|1.91|0.91|1.91|0.91|1.9|0.9|0
1684933500000|2023-05-24 13:05:00|1.9|0.9|1.9|0.9|1.91|0.91|1.89|0.89|0
1684933800000|2023-05-24 13:10:00|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1684934100000|2023-05-24 13:15:00|1.89|0.89|1.9|0.9|1.91|0.91|1.88|0.88|0
1684934400000|2023-05-24 13:20:00|1.91|0.91|1.9|0.9|1.91|0.91|1.89|0.89|0
1684934700000|2023-05-24 13:25:00|1.91|0.91|1.88|0.88|1.91|0.91|1.88|0.88|0
1684935000000|2023-05-24 13:30:00|1.89|0.89|1.9|0.9|1.94|0.94|1.88|0.88|0
1684935300000|2023-05-24 13:35:00|1.91|0.91|1.94|0.94|1.94|0.94|1.9|0.9|0
1684935600000|2023-05-24 13:40:00|1.93|0.93|1.95|0.95|1.95|0.95|1.93|0.93|0
1684935900000|2023-05-24 13:45:00|1.94|0.94|1.97|0.97|1.98|0.98|1.94|0.94|0
1684936200000|2023-05-24 13:50:00|1.98|0.98|2.04|1.04|2.05|1.05|1.86|0.86|0
1684936500000|2023-05-24 13:55:00|2.05|1.05|2.08|1.08|2.08|1.08|2.03|1.03|0
1684936800000|2023-05-24 14:00:00|2.07|1.07|2.1|1.1|2.11|1.11|2.05|1.05|0
1684937100000|2023-05-24 14:05:00|2.11|1.11|2.19|1.19|2.19|1.19|2.11|1.11|0
1684937400000|2023-05-24 14:10:00|2.18|1.18|2.14|1.14|2.19|1.19|2.14|1.14|0
1684937700000|2023-05-24 14:15:00|2.15|1.15|2.01|1.01|2.18|1.18|1.99|0.99|0
1684938000000|2023-05-24 14:20:00|2|1|2.07|1.07|2.07|1.07|2|1|0
1684938300000|2023-05-24 14:25:00|2.06|1.06|2.04|1.04|2.07|1.07|2.03|1.03|0
1684938600000|2023-05-24 14:30:00|2.03|1.03|2.01|1.01|2.03|1.03|2.01|1.01|0
1684938900000|2023-05-24 14:35:00|2|1|2.01|1.01|2.03|1.03|2|1|0
1684939200000|2023-05-24 14:40:00|2.02|1.02|2.01|1.01|2.05|1.05|1.99|0.99|0
1684939500000|2023-05-24 14:45:00|2.02|1.02|2.04|1.04|2.05|1.05|1.99|0.99|0
1684939800000|2023-05-24 14:50:00|2.05|1.05|2.07|1.07|2.07|1.07|2.04|1.04|0
1684940100000|2023-05-24 14:55:00|2.06|1.06|2.06|1.06|2.07|1.07|2.05|1.05|0
1684940400000|2023-05-24 15:00:00|2.05|1.05|2.06|1.06|2.09|1.09|2.05|1.05|0
1684940700000|2023-05-24 15:05:00|2.05|1.05|2.06|1.06|2.08|1.08|2.03|1.03|0
1684941000000|2023-05-24 15:10:00|2.05|1.05|2.06|1.06|2.07|1.07|2.03|1.03|0
1684941300000|2023-05-24 15:15:00|2.05|1.05|2.03|1.03|2.06|1.06|2.02|1.02|0
1684941600000|2023-05-24 15:20:00|2.02|1.02|1.96|0.96|2.04|1.04|1.96|0.96|0
1684941900000|2023-05-24 15:25:00|1.97|0.97|1.9|0.9|1.97|0.97|1.84|0.84|0
1684942200000|2023-05-24 15:30:00|1.89|0.89|1.92|0.92|1.93|0.93|1.88|0.88|0
1684942500000|2023-05-24 15:35:00|1.93|0.93|1.92|0.92|1.93|0.93|1.91|0.91|0
1684942800000|2023-05-24 15:40:00|1.91|0.91|1.97|0.97|1.99|0.99|1.91|0.91|0
1684943100000|2023-05-24 15:45:00|1.98|0.98|1.94|0.94|1.98|0.98|1.93|0.93|0
1684943400000|2023-05-24 15:50:00|1.93|0.93|1.95|0.95|1.96|0.96|1.93|0.93|0
1684943700000|2023-05-24 15:55:00|1.96|0.96|1.97|0.97|1.97|0.97|1.95|0.95|0
1684944000000|2023-05-24 16:00:00|1.96|0.96|1.93|0.93|1.97|0.97|1.93|0.93|0
1684944300000|2023-05-24 16:05:00|1.94|0.94|1.94|0.94|1.94|0.94|1.91|0.91|0
1684944600000|2023-05-24 16:10:00|1.93|0.93|1.95|0.95|1.98|0.98|1.93|0.93|0
1684944900000|2023-05-24 16:15:00|1.96|0.96|1.99|0.99|2|1|1.96|0.96|0
1684945200000|2023-05-24 16:20:00|1.98|0.98|2|1|2.02|1.02|1.98|0.98|0
1684945500000|2023-05-24 16:25:00|1.99|0.99|2|1|2.01|1.01|1.99|0.99|0
1684945800000|2023-05-24 16:30:00|2.01|1.01|1.99|0.99|2.02|1.02|1.98|0.98|0
1684946100000|2023-05-24 16:35:00|1.98|0.98|1.97|0.97|2|1|1.97|0.97|0
1684946400000|2023-05-24 16:40:00|1.96|0.96|1.96|0.96|1.97|0.97|1.94|0.94|0
1684946700000|2023-05-24 16:45:00|1.97|0.97|1.97|0.97|1.97|0.97|1.95|0.95|0
1684947000000|2023-05-24 16:50:00|1.96|0.96|1.95|0.95|1.96|0.96|1.94|0.94|0
1684947300000|2023-05-24 16:55:00|1.94|0.94|1.94|0.94|1.95|0.95|1.93|0.93|0
1684947600000|2023-05-24 17:00:00|1.96|0.96|1.96|0.96|1.97|0.97|1.95|0.95|0
1684947900000|2023-05-24 17:05:00|1.97|0.97|1.96|0.96|1.98|0.98|1.94|0.94|0
1684948200000|2023-05-24 17:10:00|1.97|0.97|1.99|0.99|2|1|1.96|0.96|0
1684948500000|2023-05-24 17:15:00|2|1|1.95|0.95|2|1|1.95|0.95|0
1684948800000|2023-05-24 17:20:00|1.94|0.94|1.94|0.94|1.94|0.94|1.9|0.9|0
1684949100000|2023-05-24 17:25:00|1.95|0.95|1.95|0.95|1.96|0.96|1.94|0.94|0
1684949400000|2023-05-24 17:30:00|1.94|0.94|1.92|0.92|1.95|0.95|1.91|0.91|0
1684949700000|2023-05-24 17:35:00|1.91|0.91|1.89|0.89|1.91|0.91|1.89|0.89|0
1684950000000|2023-05-24 17:40:00|1.88|0.88|1.86|0.86|1.88|0.88|1.86|0.86|0
1684950300000|2023-05-24 17:45:00|1.85|0.85|1.89|0.89|1.9|0.9|1.85|0.85|0
1684950600000|2023-05-24 17:50:00|1.88|0.88|1.88|0.88|1.9|0.9|1.87|0.87|0
1684950900000|2023-05-24 17:55:00|1.87|0.87|1.88|0.88|1.89|0.89|1.87|0.87|0
1684951200000|2023-05-24 18:00:00|1.87|0.87|1.92|0.92|1.92|0.92|1.86|0.86|0
1684951500000|2023-05-24 18:05:00|1.91|0.91|1.92|0.92|1.92|0.92|1.88|0.88|0
1684951800000|2023-05-24 18:10:00|1.91|0.91|1.91|0.91|1.94|0.94|1.9|0.9|0
1684952100000|2023-05-24 18:15:00|1.9|0.9|1.91|0.91|1.93|0.93|1.89|0.89|0
1684952400000|2023-05-24 18:20:00|1.92|0.92|1.91|0.91|1.94|0.94|1.91|0.91|0
1684952700000|2023-05-24 18:25:00|1.92|0.92|1.96|0.96|1.97|0.97|1.92|0.92|0
1684953000000|2023-05-24 18:30:00|1.95|0.95|1.94|0.94|1.97|0.97|1.94|0.94|0
1684953300000|2023-05-24 18:35:00|1.93|0.93|1.91|0.91|1.94|0.94|1.9|0.9|0
1684953600000|2023-05-24 18:40:00|1.9|0.9|1.91|0.91|1.92|0.92|1.89|0.89|0
1684953900000|2023-05-24 18:45:00|1.9|0.9|1.92|0.92|1.92|0.92|1.88|0.88|0
1684954200000|2023-05-24 18:50:00|1.91|0.91|1.94|0.94|1.94|0.94|1.9|0.9|0
1684954500000|2023-05-24 18:55:00|1.93|0.93|1.94|0.94|1.96|0.96|1.93|0.93|0
1684954800000|2023-05-24 19:00:00|1.93|0.93|1.96|0.96|1.96|0.96|1.93|0.93|0
1684955100000|2023-05-24 19:05:00|1.95|0.95|1.92|0.92|1.96|0.96|1.91|0.91|0
1684955400000|2023-05-24 19:10:00|1.93|0.93|1.89|0.89|1.93|0.93|1.89|0.89|0
1684955700000|2023-05-24 19:15:00|1.88|0.88|1.81|0.81|1.89|0.89|1.81|0.81|0
1684956000000|2023-05-24 19:20:00|1.8|0.8|1.79|0.79|1.82|0.82|1.76|0.76|0
1684956300000|2023-05-24 19:25:00|1.78|0.78|1.74|0.74|1.86|0.86|1.73|0.73|0
1684956600000|2023-05-24 19:30:00|1.73|0.73|1.71|0.71|1.73|0.73|1.67|0.67|0
1684956900000|2023-05-24 19:35:00|1.72|0.72|1.74|0.74|1.77|0.77|1.72|0.72|0
1684957200000|2023-05-24 19:40:00|1.73|0.73|1.78|0.78|1.78|0.78|1.73|0.73|0
1684957500000|2023-05-24 19:45:00|1.79|0.79|1.77|0.77|1.8|0.8|1.76|0.76|0
1684957800000|2023-05-24 19:50:00|1.8|0.8|1.81|0.81|1.84|0.84|1.79|0.79|0
1684958100000|2023-05-24 19:55:00|1.82|0.82|1.81|0.81|1.84|0.84|1.79|0.79|0
1684958400000|2023-05-24 20:00:00|1.8|0.8|1.81|0.81|1.84|0.84|1.8|0.8|0
1684958700000|2023-05-24 20:05:00|1.8|0.8|1.81|0.81|1.81|0.81|1.79|0.79|0
1684959000000|2023-05-24 20:10:00|1.8|0.8|1.78|0.78|1.81|0.81|1.77|0.77|0
1684959300000|2023-05-24 20:15:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1684959600000|2023-05-24 20:20:00|1.96|0.56|1.84|0.44|1.97|0.57|1.83|0.43|0
1684959900000|2023-05-24 20:25:00|1.85|0.45|1.88|0.48|1.89|0.49|1.84|0.44|0
1684960200000|2023-05-24 20:30:00|1.87|0.47|1.85|0.45|1.89|0.49|1.85|0.45|0
1684960500000|2023-05-24 20:35:00|1.84|0.44|1.86|0.46|1.86|0.46|1.84|0.44|0
1684960800000|2023-05-24 20:40:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1684961100000|2023-05-24 20:45:00|1.86|0.46|1.85|0.45|1.86|0.46|1.84|0.44|0
1684961400000|2023-05-24 20:50:00|1.84|0.44|1.82|0.42|1.85|0.45|1.82|0.42|0
1684961700000|2023-05-24 20:55:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1684962000000|2023-05-24 21:00:00|1.81|0.41|1.82|0.42|1.82|0.42|1.8|0.4|0
1684962300000|2023-05-24 21:05:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1684962900000|2023-05-24 21:15:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1684963200000|2023-05-24 21:20:00|1.8|0.4|1.8|0.4|1.81|0.41|1.8|0.4|0
1684963500000|2023-05-24 21:25:00|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1684963800000|2023-05-24 21:30:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1684964100000|2023-05-24 21:35:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1684964400000|2023-05-24 21:40:00|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1684965000000|2023-05-24 21:50:00|1.78|0.38|1.8|0.4|1.8|0.4|1.78|0.38|0
1684965300000|2023-05-24 21:55:00|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1684965600000|2023-05-24 22:00:00|1.77|0.37|1.78|0.38|1.78|0.38|1.75|0.35|0
1684965900000|2023-05-24 22:05:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1684966200000|2023-05-24 22:10:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1684966500000|2023-05-24 22:15:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1684966800000|2023-05-24 22:20:00|1.8|0.4|1.81|0.41|1.82|0.42|1.79|0.39|0
1684967100000|2023-05-24 22:25:00|1.82|0.42|1.83|0.43|1.83|0.43|1.81|0.41|0
1684967400000|2023-05-24 22:30:00|1.82|0.42|1.83|0.43|1.84|0.44|1.82|0.42|0
1684967700000|2023-05-24 22:35:00|1.84|0.44|1.88|0.48|1.94|0.54|1.84|0.44|0
1684968000000|2023-05-24 22:40:00|1.87|0.47|1.85|0.45|1.88|0.48|1.84|0.44|0
1684968300000|2023-05-24 22:45:00|1.86|0.46|1.88|0.48|1.88|0.48|1.85|0.45|0
1684968600000|2023-05-24 22:50:00|1.87|0.47|1.84|0.44|1.89|0.49|1.84|0.44|0
1684968900000|2023-05-24 22:55:00|1.85|0.45|1.85|0.45|1.86|0.46|1.84|0.44|0
1684969200000|2023-05-24 23:00:00|1.84|0.44|1.85|0.45|1.86|0.46|1.84|0.44|0
1684969500000|2023-05-24 23:05:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1684969800000|2023-05-24 23:10:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1684970100000|2023-05-24 23:15:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1684970400000|2023-05-24 23:20:00|1.84|0.44|1.84|0.44|1.84|0.44|1.83|0.43|0
1684970700000|2023-05-24 23:25:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1684971000000|2023-05-24 23:30:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1684971300000|2023-05-24 23:35:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1684971900000|2023-05-24 23:45:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1684972200000|2023-05-24 23:50:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1684972500000|2023-05-24 23:55:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1684972800000|2023-05-25 00:00:00|1.82|0.42|1.83|0.43|1.84|0.44|1.82|0.42|0
1684973100000|2023-05-25 00:05:00|1.84|0.44|1.82|0.42|1.84|0.44|1.82|0.42|0
1684973400000|2023-05-25 00:10:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1684973700000|2023-05-25 00:15:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1684974000000|2023-05-25 00:20:00|1.82|0.42|1.83|0.43|1.84|0.44|1.81|0.41|0
1684974300000|2023-05-25 00:25:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1684974600000|2023-05-25 00:30:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1684974900000|2023-05-25 00:35:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1684975200000|2023-05-25 00:40:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1684975500000|2023-05-25 00:45:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1684975800000|2023-05-25 00:50:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1684976100000|2023-05-25 00:55:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1684976400000|2023-05-25 01:00:00|1.82|0.42|1.8|0.4|1.82|0.42|1.8|0.4|0
1684976700000|2023-05-25 01:05:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1684977000000|2023-05-25 01:10:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1684977300000|2023-05-25 01:15:00|1.83|0.43|1.83|0.43|1.84|0.44|1.82|0.42|0
1684977600000|2023-05-25 01:20:00|1.84|0.44|1.85|0.45|1.86|0.46|1.83|0.43|0
1684977900000|2023-05-25 01:25:00|1.86|0.46|1.86|0.46|1.88|0.48|1.86|0.46|0
1684978200000|2023-05-25 01:30:00|1.85|0.45|1.84|0.44|1.86|0.46|1.84|0.44|0
1684978500000|2023-05-25 01:35:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1684978800000|2023-05-25 01:40:00|1.86|0.46|1.86|0.46|1.86|0.46|1.84|0.44|0
1684979100000|2023-05-25 01:45:00|1.85|0.45|1.83|0.43|1.86|0.46|1.83|0.43|0
1684979400000|2023-05-25 01:50:00|1.84|0.44|1.86|0.46|1.86|0.46|1.83|0.43|0
1684979700000|2023-05-25 01:55:00|1.85|0.45|1.85|0.45|1.86|0.46|1.84|0.44|0
1684980000000|2023-05-25 02:00:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1684980300000|2023-05-25 02:05:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1684980600000|2023-05-25 02:10:00|1.84|0.44|1.83|0.43|1.85|0.45|1.83|0.43|0
1684980900000|2023-05-25 02:15:00|1.84|0.44|1.84|0.44|1.84|0.44|1.83|0.43|0
1684981200000|2023-05-25 02:20:00|1.83|0.43|1.83|0.43|1.85|0.45|1.83|0.43|0
1684981500000|2023-05-25 02:25:00|1.84|0.44|1.82|0.42|1.84|0.44|1.82|0.42|0
1684981800000|2023-05-25 02:30:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1684982100000|2023-05-25 02:35:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1684982400000|2023-05-25 02:40:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1684982700000|2023-05-25 02:45:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1684983000000|2023-05-25 02:50:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1684983600000|2023-05-25 03:00:00|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1684983900000|2023-05-25 03:05:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1684984200000|2023-05-25 03:10:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1684984800000|2023-05-25 03:20:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1684985100000|2023-05-25 03:25:00|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1684985400000|2023-05-25 03:30:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1684986000000|2023-05-25 03:40:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1684986600000|2023-05-25 03:50:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1684986900000|2023-05-25 03:55:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1684987200000|2023-05-25 04:00:00|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1684988100000|2023-05-25 04:15:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1684988400000|2023-05-25 04:20:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1684989000000|2023-05-25 04:30:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1684989300000|2023-05-25 04:35:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1684989600000|2023-05-25 04:40:00|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1684990500000|2023-05-25 04:55:00|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1684990800000|2023-05-25 05:00:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1684991100000|2023-05-25 05:05:00|1.8|0.4|1.81|0.41|1.81|0.41|1.7|0.3|0
1684991400000|2023-05-25 05:10:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1684991700000|2023-05-25 05:15:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1684992300000|2023-05-25 05:25:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1684992600000|2023-05-25 05:30:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1684992900000|2023-05-25 05:35:00|1.8|0.4|1.8|0.4|1.81|0.41|1.8|0.4|0
1684993200000|2023-05-25 05:40:00|1.81|0.41|1.79|0.39|1.81|0.41|1.78|0.38|0
1684993500000|2023-05-25 05:45:00|1.78|0.38|1.8|0.4|1.8|0.4|1.78|0.38|0
1684993800000|2023-05-25 05:50:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1684994100000|2023-05-25 05:55:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1684994400000|2023-05-25 06:00:00|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1684994700000|2023-05-25 06:05:00|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1684995300000|2023-05-25 06:15:00|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1684995600000|2023-05-25 06:20:00|1.57|0.57|1.54|0.54|1.57|0.57|1.54|0.54|0
1684995900000|2023-05-25 06:25:00|1.55|0.55|1.53|0.53|1.55|0.55|1.53|0.53|0
1684996200000|2023-05-25 06:30:00|1.54|0.54|1.54|0.54|1.55|0.55|1.53|0.53|0
1684996500000|2023-05-25 06:35:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1684997100000|2023-05-25 06:45:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1684997400000|2023-05-25 06:50:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1684997700000|2023-05-25 06:55:00|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1684998000000|2023-05-25 07:00:00|1.52|0.52|1.54|0.54|1.56|0.56|1.52|0.52|0
1684998300000|2023-05-25 07:05:00|1.53|0.53|1.62|0.62|1.62|0.62|1.53|0.53|0
1684998600000|2023-05-25 07:10:00|1.61|0.61|1.62|0.62|1.63|0.63|1.6|0.6|0
1684998900000|2023-05-25 07:15:00|1.63|0.63|1.61|0.61|1.63|0.63|1.61|0.61|0
1684999200000|2023-05-25 07:20:00|1.62|0.62|1.62|0.62|1.62|0.62|1.6|0.6|0
1684999500000|2023-05-25 07:25:00|1.63|0.63|1.61|0.61|1.63|0.63|1.61|0.61|0
1684999800000|2023-05-25 07:30:00|1.62|0.62|1.67|0.67|1.67|0.67|1.62|0.62|0
1685000100000|2023-05-25 07:35:00|1.68|0.68|1.67|0.67|1.68|0.68|1.66|0.66|0
1685000400000|2023-05-25 07:40:00|1.66|0.66|1.7|0.7|1.7|0.7|1.66|0.66|0
1685000700000|2023-05-25 07:45:00|1.69|0.69|1.68|0.68|1.7|0.7|1.68|0.68|0
1685001000000|2023-05-25 07:50:00|1.69|0.69|1.68|0.68|1.69|0.69|1.67|0.67|0
1685001300000|2023-05-25 07:55:00|1.67|0.67|1.67|0.67|1.68|0.68|1.66|0.66|0
1685001600000|2023-05-25 08:00:00|1.66|0.66|1.66|0.66|1.7|0.7|1.66|0.66|0
1685001900000|2023-05-25 08:05:00|1.65|0.65|1.64|0.64|1.66|0.66|1.64|0.64|0
1685002200000|2023-05-25 08:10:00|1.65|0.65|1.64|0.64|1.65|0.65|1.63|0.63|0
1685002500000|2023-05-25 08:15:00|1.65|0.65|1.62|0.62|1.65|0.65|1.62|0.62|0
1685002800000|2023-05-25 08:20:00|1.63|0.63|1.63|0.63|1.63|0.63|1.62|0.62|0
1685003100000|2023-05-25 08:25:00|1.64|0.64|1.62|0.62|1.64|0.64|1.62|0.62|0
1685003400000|2023-05-25 08:30:00|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1685003700000|2023-05-25 08:35:00|1.63|0.63|1.63|0.63|1.63|0.63|1.62|0.62|0
1685004000000|2023-05-25 08:40:00|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1685004300000|2023-05-25 08:45:00|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1685004600000|2023-05-25 08:50:00|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1685004900000|2023-05-25 08:55:00|1.59|0.59|1.59|0.59|1.6|0.6|1.59|0.59|0
1685005200000|2023-05-25 09:00:00|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1685005500000|2023-05-25 09:05:00|1.58|0.58|1.57|0.57|1.59|0.59|1.57|0.57|0
1685005800000|2023-05-25 09:10:00|1.58|0.58|1.59|0.59|1.59|0.59|1.57|0.57|0
1685006100000|2023-05-25 09:15:00|1.58|0.58|1.57|0.57|1.59|0.59|1.57|0.57|0
1685006400000|2023-05-25 09:20:00|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1685006700000|2023-05-25 09:25:00|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1685007000000|2023-05-25 09:30:00|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1685007300000|2023-05-25 09:35:00|1.56|0.56|1.57|0.57|1.58|0.58|1.56|0.56|0
1685007600000|2023-05-25 09:40:00|1.58|0.58|1.57|0.57|1.58|0.58|1.56|0.56|0
1685007900000|2023-05-25 09:45:00|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1685008200000|2023-05-25 09:50:00|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1685008500000|2023-05-25 09:55:00|1.56|0.56|1.55|0.55|1.56|0.56|1.54|0.54|0
1685008800000|2023-05-25 10:00:00|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1685009100000|2023-05-25 10:05:00|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1685009400000|2023-05-25 10:10:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1685009700000|2023-05-25 10:15:00|1.56|0.56|1.55|0.55|1.56|0.56|1.54|0.54|0
1685010000000|2023-05-25 10:20:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1685010300000|2023-05-25 10:25:00|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1685010600000|2023-05-25 10:30:00|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1685011200000|2023-05-25 10:40:00|1.56|0.56|1.55|0.55|1.57|0.57|1.55|0.55|0
1685011500000|2023-05-25 10:45:00|1.56|0.56|1.57|0.57|1.57|0.57|1.55|0.55|0
1685011800000|2023-05-25 10:50:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1685012100000|2023-05-25 10:55:00|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1685012400000|2023-05-25 11:00:00|1.59|0.59|1.59|0.59|1.59|0.59|1.58|0.58|0
1685012700000|2023-05-25 11:05:00|1.58|0.58|1.57|0.57|1.59|0.59|1.57|0.57|0
1685013000000|2023-05-25 11:10:00|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1685013300000|2023-05-25 11:15:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1685013600000|2023-05-25 11:20:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1685013900000|2023-05-25 11:25:00|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1685014200000|2023-05-25 11:30:00|1.59|0.59|1.59|0.59|1.59|0.59|1.57|0.57|0
1685014500000|2023-05-25 11:35:00|1.6|0.6|1.59|0.59|1.6|0.6|1.58|0.58|0
1685014800000|2023-05-25 11:40:00|1.58|0.58|1.58|0.58|1.59|0.59|1.57|0.57|0
1685015100000|2023-05-25 11:45:00|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1685015400000|2023-05-25 11:50:00|1.56|0.56|1.57|0.57|1.58|0.58|1.56|0.56|0
1685015700000|2023-05-25 11:55:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1685016000000|2023-05-25 12:00:00|1.54|0.54|1.51|0.51|1.62|0.62|1.51|0.51|0
1685016300000|2023-05-25 12:05:00|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1685016600000|2023-05-25 12:10:00|1.51|0.51|1.5|0.5|1.51|0.51|1.49|0.49|0
1685016900000|2023-05-25 12:15:00|1.49|0.49|1.48|0.48|1.51|0.51|1.47|0.47|0
1685017200000|2023-05-25 12:20:00|1.47|0.47|1.49|0.49|1.5|0.5|1.47|0.47|0
1685017500000|2023-05-25 12:25:00|1.5|0.5|1.5|0.5|1.51|0.51|1.49|0.49|0
1685017800000|2023-05-25 12:30:00|1.52|0.52|1.53|0.53|1.53|0.53|1.5|0.5|0
1685018100000|2023-05-25 12:35:00|1.52|0.52|1.48|0.48|1.53|0.53|1.46|0.46|0
1685018400000|2023-05-25 12:40:00|1.47|0.47|1.45|0.45|1.48|0.48|1.43|0.43|0
1685018700000|2023-05-25 12:45:00|1.46|0.46|1.46|0.46|1.47|0.47|1.45|0.45|0
1685019000000|2023-05-25 12:50:00|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1685019300000|2023-05-25 12:55:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1685019600000|2023-05-25 13:00:00|1.45|0.45|1.44|0.44|1.45|0.45|1.43|0.43|0
1685019900000|2023-05-25 13:05:00|1.43|0.43|1.44|0.44|1.44|0.44|1.42|0.42|0
1685020200000|2023-05-25 13:10:00|1.45|0.45|1.45|0.45|1.46|0.46|1.44|0.44|0
1685020500000|2023-05-25 13:15:00|1.46|0.46|1.46|0.46|1.47|0.47|1.45|0.45|0
1685020800000|2023-05-25 13:20:00|1.47|0.47|1.47|0.47|1.48|0.48|1.46|0.46|0
1685021100000|2023-05-25 13:25:00|1.48|0.48|1.46|0.46|1.48|0.48|1.45|0.45|0
1685021400000|2023-05-25 13:30:00|1.47|0.47|1.52|0.52|1.56|0.56|1.47|0.47|0
1685021700000|2023-05-25 13:35:00|1.53|0.53|1.57|0.57|1.57|0.57|1.5|0.5|0
1685022000000|2023-05-25 13:40:00|1.56|0.56|1.61|0.61|1.63|0.63|1.53|0.53|0
1685022300000|2023-05-25 13:45:00|1.59|0.59|1.65|0.65|1.66|0.66|1.58|0.58|0
1685022600000|2023-05-25 13:50:00|1.66|0.66|1.64|0.64|1.67|0.67|1.63|0.63|0
1685022900000|2023-05-25 13:55:00|1.63|0.63|1.62|0.62|1.64|0.64|1.6|0.6|0
1685023200000|2023-05-25 14:00:00|1.61|0.61|1.59|0.59|1.62|0.62|1.57|0.57|0
1685023500000|2023-05-25 14:05:00|1.58|0.58|1.64|0.64|1.64|0.64|1.57|0.57|0
1685023800000|2023-05-25 14:10:00|1.65|0.65|1.65|0.65|1.67|0.67|1.64|0.64|0
1685024100000|2023-05-25 14:15:00|1.66|0.66|1.66|0.66|1.66|0.66|1.62|0.62|0
1685024400000|2023-05-25 14:20:00|1.67|0.67|1.67|0.67|1.67|0.67|1.65|0.65|0
1685024700000|2023-05-25 14:25:00|1.66|0.66|1.62|0.62|1.67|0.67|1.61|0.61|0
1685025000000|2023-05-25 14:30:00|1.61|0.61|1.63|0.63|1.65|0.65|1.61|0.61|0
1685025300000|2023-05-25 14:35:00|1.64|0.64|1.6|0.6|1.64|0.64|1.6|0.6|0
1685025600000|2023-05-25 14:40:00|1.59|0.59|1.56|0.56|1.62|0.62|1.55|0.55|0
1685025900000|2023-05-25 14:45:00|1.55|0.55|1.56|0.56|1.57|0.57|1.53|0.53|0
1685026200000|2023-05-25 14:50:00|1.55|0.55|1.56|0.56|1.57|0.57|1.55|0.55|0
1685026500000|2023-05-25 14:55:00|1.55|0.55|1.55|0.55|1.57|0.57|1.54|0.54|0
1685026800000|2023-05-25 15:00:00|1.54|0.54|1.53|0.53|1.55|0.55|1.53|0.53|0
1685027100000|2023-05-25 15:05:00|1.52|0.52|1.52|0.52|1.53|0.53|1.51|0.51|0
1685027400000|2023-05-25 15:10:00|1.51|0.51|1.5|0.5|1.52|0.52|1.49|0.49|0
1685027700000|2023-05-25 15:15:00|1.49|0.49|1.55|0.55|1.55|0.55|1.48|0.48|0
1685028000000|2023-05-25 15:20:00|1.54|0.54|1.54|0.54|1.56|0.56|1.53|0.53|0
1685028300000|2023-05-25 15:25:00|1.55|0.55|1.62|0.62|1.62|0.62|1.54|0.54|0
1685028600000|2023-05-25 15:30:00|1.56|0.56|1.52|0.52|1.57|0.57|1.49|0.49|0
1685028900000|2023-05-25 15:35:00|1.53|0.53|1.54|0.54|1.54|0.54|1.52|0.52|0
1685029200000|2023-05-25 15:40:00|1.59|0.59|1.58|0.58|1.59|0.59|1.56|0.56|0
1685029500000|2023-05-25 15:45:00|1.57|0.57|1.56|0.56|1.58|0.58|1.56|0.56|0
1685029800000|2023-05-25 15:50:00|1.57|0.57|1.57|0.57|1.58|0.58|1.54|0.54|0
1685030100000|2023-05-25 15:55:00|1.56|0.56|1.55|0.55|1.58|0.58|1.55|0.55|0
1685030400000|2023-05-25 16:00:00|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1685030700000|2023-05-25 16:05:00|1.51|0.51|1.52|0.52|1.53|0.53|1.51|0.51|0
1685031000000|2023-05-25 16:10:00|1.51|0.51|1.49|0.49|1.51|0.51|1.49|0.49|0
1685031300000|2023-05-25 16:15:00|1.48|0.48|1.41|0.41|1.48|0.48|1.41|0.41|0
1685031600000|2023-05-25 16:20:00|1.42|0.42|1.41|0.41|1.42|0.42|1.39|0.39|0
1685031900000|2023-05-25 16:25:00|1.4|0.4|1.41|0.41|1.43|0.43|1.4|0.4|0
1685032200000|2023-05-25 16:30:00|1.4|0.4|1.45|0.45|1.45|0.45|1.4|0.4|0
1685032500000|2023-05-25 16:35:00|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1685032800000|2023-05-25 16:40:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1685033100000|2023-05-25 16:45:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1685033400000|2023-05-25 16:50:00|1.42|0.42|1.42|0.42|1.43|0.43|1.4|0.4|0
1685033700000|2023-05-25 16:55:00|1.43|0.43|1.44|0.44|1.44|0.44|1.4|0.4|0
1685034000000|2023-05-25 17:00:00|1.43|0.43|1.44|0.44|1.45|0.45|1.43|0.43|0
1685034300000|2023-05-25 17:05:00|1.45|0.45|1.43|0.43|1.45|0.45|1.42|0.42|0
1685034600000|2023-05-25 17:10:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1685034900000|2023-05-25 17:15:00|1.41|0.41|1.4|0.4|1.41|0.41|1.39|0.39|0
1685035200000|2023-05-25 17:20:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1685035500000|2023-05-25 17:25:00|1.38|0.38|1.37|0.37|1.38|0.38|1.36|0.36|0
1685035800000|2023-05-25 17:30:00|1.36|0.36|1.36|0.36|1.37|0.37|1.34|0.34|0
1685036100000|2023-05-25 17:35:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1685036400000|2023-05-25 17:40:00|1.37|0.37|1.37|0.37|1.37|0.37|1.35|0.35|0
1685036700000|2023-05-25 17:45:00|1.36|0.36|1.35|0.35|1.37|0.37|1.35|0.35|0
1685037000000|2023-05-25 17:50:00|1.36|0.36|1.37|0.37|1.38|0.38|1.35|0.35|0
1685037300000|2023-05-25 17:55:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1685037600000|2023-05-25 18:00:00|1.34|0.34|1.31|0.31|1.34|0.34|1.28|0.28|0
1685037900000|2023-05-25 18:05:00|1.32|0.32|1.35|0.35|1.36|0.36|1.32|0.32|0
1685038200000|2023-05-25 18:10:00|1.34|0.34|1.33|0.33|1.35|0.35|1.33|0.33|0
1685038500000|2023-05-25 18:15:00|1.34|0.34|1.32|0.32|1.34|0.34|1.31|0.31|0
1685038800000|2023-05-25 18:20:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1685039100000|2023-05-25 18:25:00|1.34|0.34|1.34|0.34|1.34|0.34|1.32|0.32|0
1685039400000|2023-05-25 18:30:00|1.33|0.33|1.37|0.37|1.39|0.39|1.33|0.33|0
1685039700000|2023-05-25 18:35:00|1.38|0.38|1.38|0.38|1.4|0.4|1.38|0.38|0
1685040000000|2023-05-25 18:40:00|1.39|0.39|1.39|0.39|1.4|0.4|1.37|0.37|0
1685040300000|2023-05-25 18:45:00|1.4|0.4|1.41|0.41|1.41|0.41|1.38|0.38|0
1685040600000|2023-05-25 18:50:00|1.4|0.4|1.39|0.39|1.4|0.4|1.38|0.38|0
1685040900000|2023-05-25 18:55:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1685041200000|2023-05-25 19:00:00|1.38|0.38|1.37|0.37|1.4|0.4|1.37|0.37|0
1685041500000|2023-05-25 19:05:00|1.36|0.36|1.34|0.34|1.37|0.37|1.34|0.34|0
1685041800000|2023-05-25 19:10:00|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1685042100000|2023-05-25 19:15:00|1.34|0.34|1.35|0.35|1.36|0.36|1.34|0.34|0
1685042400000|2023-05-25 19:20:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1685042700000|2023-05-25 19:25:00|1.35|0.35|1.32|0.32|1.35|0.35|1.31|0.31|0
1685043000000|2023-05-25 19:30:00|1.33|0.33|1.32|0.32|1.33|0.33|1.3|0.3|0
1685043300000|2023-05-25 19:35:00|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1685043600000|2023-05-25 19:40:00|1.32|0.32|1.3|0.3|1.32|0.32|1.3|0.3|0
1685043900000|2023-05-25 19:45:00|1.31|0.31|1.32|0.32|1.33|0.33|1.3|0.3|0
1685044200000|2023-05-25 19:50:00|1.33|0.33|1.35|0.35|1.35|0.35|1.32|0.32|0
1685044500000|2023-05-25 19:55:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1685044800000|2023-05-25 20:00:00|1.36|0.36|1.36|0.36|1.41|0.41|1.35|0.35|0
1685045100000|2023-05-25 20:05:00|1.35|0.35|1.34|0.34|1.36|0.36|1.34|0.34|0
1685045400000|2023-05-25 20:10:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1685045700000|2023-05-25 20:15:00|1.56|0.16|1.55|0.15|1.57|0.17|1.55|0.15|0
1685046000000|2023-05-25 20:20:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1685046300000|2023-05-25 20:25:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1685046900000|2023-05-25 20:35:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1685047200000|2023-05-25 20:40:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1685047500000|2023-05-25 20:45:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1685048100000|2023-05-25 20:55:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1685048400000|2023-05-25 21:00:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1685049000000|2023-05-25 21:10:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1685049300000|2023-05-25 21:15:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1685050200000|2023-05-25 21:30:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1685050500000|2023-05-25 21:35:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1685050800000|2023-05-25 21:40:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1685051100000|2023-05-25 21:45:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1685052000000|2023-05-25 22:00:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1685052900000|2023-05-25 22:15:00|1.56|0.16|1.57|0.17|1.58|0.18|1.55|0.15|0
1685053200000|2023-05-25 22:20:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1685053500000|2023-05-25 22:25:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1685053800000|2023-05-25 22:30:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1685054100000|2023-05-25 22:35:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1685054400000|2023-05-25 22:40:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1685055000000|2023-05-25 22:50:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1685055300000|2023-05-25 22:55:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1685055600000|2023-05-25 23:00:00|1.55|0.15|1.56|0.16|1.57|0.17|1.55|0.15|0
1685055900000|2023-05-25 23:05:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1685056200000|2023-05-25 23:10:00|1.56|0.16|1.58|0.18|1.58|0.18|1.56|0.16|0
1685056500000|2023-05-25 23:15:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1685056800000|2023-05-25 23:20:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1685057100000|2023-05-25 23:25:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1685057400000|2023-05-25 23:30:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1685057700000|2023-05-25 23:35:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1685058000000|2023-05-25 23:40:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1685058300000|2023-05-25 23:45:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1685058600000|2023-05-25 23:50:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1685059500000|2023-05-26 00:05:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1685059800000|2023-05-26 00:10:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1685060100000|2023-05-26 00:15:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1685060400000|2023-05-26 00:20:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1685060700000|2023-05-26 00:25:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1685061000000|2023-05-26 00:30:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1685061300000|2023-05-26 00:35:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1685061600000|2023-05-26 00:40:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1685061900000|2023-05-26 00:45:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1685062200000|2023-05-26 00:50:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1685062500000|2023-05-26 00:55:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1685062800000|2023-05-26 01:00:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1685063400000|2023-05-26 01:10:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1685063700000|2023-05-26 01:15:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1685064000000|2023-05-26 01:20:00|1.56|0.16|1.59|0.19|1.59|0.19|1.56|0.16|0
1685064300000|2023-05-26 01:25:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1685064600000|2023-05-26 01:30:00|1.58|0.18|1.63|0.23|1.64|0.24|1.58|0.18|0
1685064900000|2023-05-26 01:35:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1685065800000|2023-05-26 01:50:00|1.62|0.22|1.62|0.22|1.63|0.23|1.61|0.21|0
1685066100000|2023-05-26 01:55:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1685066400000|2023-05-26 02:00:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1685066700000|2023-05-26 02:05:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1685067300000|2023-05-26 02:15:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1685067600000|2023-05-26 02:20:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1685068200000|2023-05-26 02:30:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1685068800000|2023-05-26 02:40:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1685069100000|2023-05-26 02:45:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1685069400000|2023-05-26 02:50:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1685069700000|2023-05-26 02:55:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1685070000000|2023-05-26 03:00:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1685070300000|2023-05-26 03:05:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1685070600000|2023-05-26 03:10:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1685070900000|2023-05-26 03:15:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1685071500000|2023-05-26 03:25:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1685071800000|2023-05-26 03:30:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1685072400000|2023-05-26 03:40:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1685073000000|2023-05-26 03:50:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1685073300000|2023-05-26 03:55:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1685073600000|2023-05-26 04:00:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1685073900000|2023-05-26 04:05:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1685074200000|2023-05-26 04:10:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1685075100000|2023-05-26 04:25:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1685075400000|2023-05-26 04:30:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1685075700000|2023-05-26 04:35:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1685076000000|2023-05-26 04:40:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1685077500000|2023-05-26 05:05:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1685077800000|2023-05-26 05:10:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1685078100000|2023-05-26 05:15:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1685078400000|2023-05-26 05:20:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1685078700000|2023-05-26 05:25:00|1.59|0.19|1.59|0.19|1.6|0.2|1.58|0.18|0
1685079000000|2023-05-26 05:30:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1685079600000|2023-05-26 05:40:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1685079900000|2023-05-26 05:45:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1685080200000|2023-05-26 05:50:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1685080800000|2023-05-26 06:00:00|1.57|0.17|1.58|0.18|1.59|0.19|1.57|0.17|0
1685081100000|2023-05-26 06:05:00|1.38|0.38|1.38|0.38|1.39|0.39|1.37|0.37|0
1685081400000|2023-05-26 06:10:00|1.37|0.37|1.36|0.36|1.38|0.38|1.36|0.36|0
1685081700000|2023-05-26 06:15:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1685082000000|2023-05-26 06:20:00|1.34|0.34|1.33|0.33|1.35|0.35|1.33|0.33|0
1685082300000|2023-05-26 06:25:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1685082600000|2023-05-26 06:30:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1685083200000|2023-05-26 06:40:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1685083500000|2023-05-26 06:45:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1685083800000|2023-05-26 06:50:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1685084100000|2023-05-26 06:55:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1685084400000|2023-05-26 07:00:00|1.34|0.34|1.33|0.33|1.34|0.34|1.32|0.32|0
1685084700000|2023-05-26 07:05:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1685085000000|2023-05-26 07:10:00|1.33|0.33|1.32|0.32|1.34|0.34|1.31|0.31|0
1685085300000|2023-05-26 07:15:00|1.31|0.31|1.32|0.32|1.33|0.33|1.31|0.31|0
1685085600000|2023-05-26 07:20:00|1.33|0.33|1.34|0.34|1.34|0.34|1.32|0.32|0
1685085900000|2023-05-26 07:25:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1685086200000|2023-05-26 07:30:00|1.35|0.35|1.36|0.36|1.36|0.36|1.34|0.34|0
1685086500000|2023-05-26 07:35:00|1.35|0.35|1.38|0.38|1.38|0.38|1.35|0.35|0
1685086800000|2023-05-26 07:40:00|1.37|0.37|1.39|0.39|1.39|0.39|1.37|0.37|0
1685087100000|2023-05-26 07:45:00|1.4|0.4|1.38|0.38|1.4|0.4|1.37|0.37|0
1685087400000|2023-05-26 07:50:00|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1685087700000|2023-05-26 07:55:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1685088000000|2023-05-26 08:00:00|1.37|0.37|1.36|0.36|1.38|0.38|1.35|0.35|0
1685088300000|2023-05-26 08:05:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1685088600000|2023-05-26 08:10:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1685088900000|2023-05-26 08:15:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1685089200000|2023-05-26 08:20:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1685089500000|2023-05-26 08:25:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1685089800000|2023-05-26 08:30:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1685090100000|2023-05-26 08:35:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1685090400000|2023-05-26 08:40:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1685090700000|2023-05-26 08:45:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1685091000000|2023-05-26 08:50:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1685091300000|2023-05-26 08:55:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1685091600000|2023-05-26 09:00:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1685091900000|2023-05-26 09:05:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1685092200000|2023-05-26 09:10:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1685092500000|2023-05-26 09:15:00|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1685092800000|2023-05-26 09:20:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1685093100000|2023-05-26 09:25:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1685093400000|2023-05-26 09:30:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1685093700000|2023-05-26 09:35:00|1.36|0.36|1.35|0.35|1.36|0.36|1.34|0.34|0
1685094000000|2023-05-26 09:40:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1685094300000|2023-05-26 09:45:00|1.34|0.34|1.35|0.35|1.36|0.36|1.34|0.34|0
1685094600000|2023-05-26 09:50:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1685094900000|2023-05-26 09:55:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1685095200000|2023-05-26 10:00:00|1.36|0.36|1.35|0.35|1.36|0.36|1.34|0.34|0
1685095800000|2023-05-26 10:10:00|1.36|0.36|1.35|0.35|1.36|0.36|1.34|0.34|0
1685096100000|2023-05-26 10:15:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1685096400000|2023-05-26 10:20:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1685096700000|2023-05-26 10:25:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1685097000000|2023-05-26 10:30:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1685097300000|2023-05-26 10:35:00|1.31|0.31|1.28|0.28|1.31|0.31|1.28|0.28|0
1685097600000|2023-05-26 10:40:00|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1685097900000|2023-05-26 10:45:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1685098200000|2023-05-26 10:50:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1685098500000|2023-05-26 10:55:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1685098800000|2023-05-26 11:00:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1685099100000|2023-05-26 11:05:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1685099400000|2023-05-26 11:10:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1685099700000|2023-05-26 11:15:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1685100000000|2023-05-26 11:20:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1685100300000|2023-05-26 11:25:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1685100600000|2023-05-26 11:30:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1685100900000|2023-05-26 11:35:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1685101200000|2023-05-26 11:40:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1685101500000|2023-05-26 11:45:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1685101800000|2023-05-26 11:50:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1685102100000|2023-05-26 11:55:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1685102400000|2023-05-26 12:00:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1685102700000|2023-05-26 12:05:00|1.25|0.25|1.26|0.26|1.26|0.26|1.24|0.24|0
1685103000000|2023-05-26 12:10:00|1.25|0.25|1.25|0.25|1.26|0.26|1.24|0.24|0
1685103600000|2023-05-26 12:20:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1685103900000|2023-05-26 12:25:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1685104200000|2023-05-26 12:30:00|1.26|0.26|1.28|0.28|1.28|0.28|1.24|0.24|0
1685104500000|2023-05-26 12:35:00|1.27|0.27|1.31|0.31|1.31|0.31|1.27|0.27|0
1685104800000|2023-05-26 12:40:00|1.3|0.3|1.48|0.48|1.48|0.48|1.28|0.28|0
1685105100000|2023-05-26 12:45:00|1.49|0.49|1.45|0.45|1.49|0.49|1.44|0.44|0
1685105400000|2023-05-26 12:50:00|1.44|0.44|1.45|0.45|1.47|0.47|1.44|0.44|0
1685105700000|2023-05-26 12:55:00|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1685106000000|2023-05-26 13:00:00|1.43|0.43|1.43|0.43|1.44|0.44|1.42|0.42|0
1685106300000|2023-05-26 13:05:00|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1685106600000|2023-05-26 13:10:00|1.43|0.43|1.41|0.41|1.44|0.44|1.41|0.41|0
1685106900000|2023-05-26 13:15:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1685107200000|2023-05-26 13:20:00|1.4|0.4|1.43|0.43|1.43|0.43|1.4|0.4|0
1685107500000|2023-05-26 13:25:00|1.42|0.42|1.43|0.43|1.44|0.44|1.42|0.42|0
1685107800000|2023-05-26 13:30:00|1.42|0.42|1.4|0.4|1.44|0.44|1.37|0.37|0
1685108100000|2023-05-26 13:35:00|1.39|0.39|1.36|0.36|1.42|0.42|1.36|0.36|0
1685108400000|2023-05-26 13:40:00|1.35|0.35|1.25|0.25|1.39|0.39|1.25|0.25|0
1685108700000|2023-05-26 13:45:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1685109000000|2023-05-26 13:50:00|1.25|0.25|1.25|0.25|1.27|0.27|1.25|0.25|0
1685109300000|2023-05-26 13:55:00|1.24|0.24|1.26|0.26|1.27|0.27|1.24|0.24|0
1685109600000|2023-05-26 14:00:00|1.25|0.25|1.26|0.26|1.27|0.27|1.22|0.22|0
1685109900000|2023-05-26 14:05:00|1.25|0.25|1.22|0.22|1.26|0.26|1.22|0.22|0
1685110200000|2023-05-26 14:10:00|1.23|0.23|1.23|0.23|1.24|0.24|1.22|0.22|0
1685110500000|2023-05-26 14:15:00|1.22|0.22|1.2|0.2|1.23|0.23|1.2|0.2|0
1685110800000|2023-05-26 14:20:00|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1685111100000|2023-05-26 14:25:00|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1685111400000|2023-05-26 14:30:00|1.15|0.15|1.16|0.16|1.17|0.17|1.15|0.15|0
1685111700000|2023-05-26 14:35:00|1.15|0.15|1.15|0.15|1.16|0.16|1.14|0.14|0
1685112000000|2023-05-26 14:40:00|1.14|0.14|1.15|0.15|1.25|0.25|1.13|0.13|0
1685112300000|2023-05-26 14:45:00|1.16|0.16|1.14|0.14|1.16|0.16|1.13|0.13|0
1685112600000|2023-05-26 14:50:00|1.13|0.13|1.14|0.14|1.16|0.16|1.13|0.13|0
1685112900000|2023-05-26 14:55:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1685113200000|2023-05-26 15:00:00|1.13|0.13|1.15|0.15|1.16|0.16|1.13|0.13|0
1685113500000|2023-05-26 15:05:00|1.16|0.16|1.16|0.16|1.17|0.17|1.15|0.15|0
1685113800000|2023-05-26 15:10:00|1.17|0.17|1.17|0.17|1.19|0.19|1.16|0.16|0
1685114100000|2023-05-26 15:15:00|1.16|0.16|1.17|0.17|1.18|0.18|1.16|0.16|0
1685114400000|2023-05-26 15:20:00|1.16|0.16|1.19|0.19|1.2|0.2|1.16|0.16|0
1685114700000|2023-05-26 15:25:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1685115000000|2023-05-26 15:30:00|1.17|0.17|1.19|0.19|1.19|0.19|1.14|0.14|0
1685115300000|2023-05-26 15:35:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1685115600000|2023-05-26 15:40:00|1.19|0.19|1.16|0.16|1.19|0.19|1.16|0.16|0
1685115900000|2023-05-26 15:45:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1685116200000|2023-05-26 15:50:00|1.15|0.15|1.16|0.16|1.17|0.17|1.15|0.15|0
1685116500000|2023-05-26 15:55:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1685116800000|2023-05-26 16:00:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1685117100000|2023-05-26 16:05:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1685117400000|2023-05-26 16:10:00|1.17|0.17|1.2|0.2|1.2|0.2|1.17|0.17|0
1685117700000|2023-05-26 16:15:00|1.19|0.19|1.16|0.16|1.19|0.19|1.16|0.16|0
1685118000000|2023-05-26 16:20:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1685118300000|2023-05-26 16:25:00|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1685118600000|2023-05-26 16:30:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1685118900000|2023-05-26 16:35:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1685119200000|2023-05-26 16:40:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1685119500000|2023-05-26 16:45:00|1.18|0.18|1.15|0.15|1.18|0.18|1.14|0.14|0
1685119800000|2023-05-26 16:50:00|1.14|0.14|1.15|0.15|1.16|0.16|1.14|0.14|0
1685120100000|2023-05-26 16:55:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1685120400000|2023-05-26 17:00:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1685121000000|2023-05-26 17:10:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1685121300000|2023-05-26 17:15:00|1.15|0.15|1.16|0.16|1.17|0.17|1.14|0.14|0
1685121600000|2023-05-26 17:20:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1685121900000|2023-05-26 17:25:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1685122200000|2023-05-26 17:30:00|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1685122500000|2023-05-26 17:35:00|1.15|0.15|1.15|0.15|1.16|0.16|1.14|0.14|0
1685122800000|2023-05-26 17:40:00|1.16|0.16|1.17|0.17|1.18|0.18|1.16|0.16|0
1685123100000|2023-05-26 17:45:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1685123400000|2023-05-26 17:50:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1685123700000|2023-05-26 17:55:00|1.16|0.16|1.15|0.15|1.17|0.17|1.15|0.15|0
1685124000000|2023-05-26 18:00:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1685124300000|2023-05-26 18:05:00|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1685124600000|2023-05-26 18:10:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1685124900000|2023-05-26 18:15:00|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1685125200000|2023-05-26 18:20:00|1.16|0.16|1.15|0.15|1.16|0.16|1.14|0.14|0
1685125500000|2023-05-26 18:25:00|1.14|0.14|1.14|0.14|1.15|0.15|1.13|0.13|0
1685125800000|2023-05-26 18:30:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1685126100000|2023-05-26 18:35:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1685126400000|2023-05-26 18:40:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1685126700000|2023-05-26 18:45:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1685127000000|2023-05-26 18:50:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1685127300000|2023-05-26 18:55:00|1.12|0.12|1.12|0.12|1.13|0.13|1.11|0.11|0
1685127600000|2023-05-26 19:00:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1685127900000|2023-05-26 19:05:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1685128200000|2023-05-26 19:10:00|1.09|0.09|1.1|0.1|1.11|0.11|1.09|0.09|0
1685128800000|2023-05-26 19:20:00|1.11|0.11|1.17|0.17|1.17|0.17|1.1|0.1|0
1685129100000|2023-05-26 19:25:00|1.16|0.16|1.21|0.21|1.21|0.21|1.16|0.16|0
1685129400000|2023-05-26 19:30:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1685129700000|2023-05-26 19:35:00|1.21|0.21|1.21|0.21|1.22|0.22|1.2|0.2|0
1685130000000|2023-05-26 19:40:00|1.22|0.22|1.17|0.17|1.22|0.22|1.17|0.17|0
1685130300000|2023-05-26 19:45:00|1.16|0.16|1.53|0.53|1.54|0.54|1.11|0.11|0
1685130600000|2023-05-26 19:50:00|1.54|0.54|1.51|0.51|1.56|0.56|1.51|0.51|0
1685130900000|2023-05-26 19:55:00|1.5|0.5|1.52|0.52|1.53|0.53|1.49|0.49|0
1685131200000|2023-05-26 20:00:00|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1685131500000|2023-05-26 20:05:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1685131800000|2023-05-26 20:10:00|1.5|0.5|1.48|0.48|1.51|0.51|1.48|0.48|0
1685319600000|2023-05-29 00:20:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1685341200000|2023-05-29 06:20:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1685341800000|2023-05-29 06:30:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1685342100000|2023-05-29 06:35:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1685342400000|2023-05-29 06:40:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1685342700000|2023-05-29 06:45:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1685343000000|2023-05-29 06:50:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1685343300000|2023-05-29 06:55:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1685343600000|2023-05-29 07:00:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1685343900000|2023-05-29 07:05:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1685344200000|2023-05-29 07:10:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1685344500000|2023-05-29 07:15:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1685345100000|2023-05-29 07:25:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1685345400000|2023-05-29 07:30:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1685346300000|2023-05-29 07:45:00|1.16|0.16|1.09|0.09|1.16|0.16|1.09|0.09|0
1685346600000|2023-05-29 07:50:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1685347800000|2023-05-29 08:10:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1685348100000|2023-05-29 08:15:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1685348400000|2023-05-29 08:20:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1685349300000|2023-05-29 08:35:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1685349900000|2023-05-29 08:45:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1685351100000|2023-05-29 09:05:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1685351400000|2023-05-29 09:10:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1685351700000|2023-05-29 09:15:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1685352000000|2023-05-29 09:20:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1685352600000|2023-05-29 09:30:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1685353200000|2023-05-29 09:40:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1685353500000|2023-05-29 09:45:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1685355000000|2023-05-29 10:10:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1685356200000|2023-05-29 10:30:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1685356500000|2023-05-29 10:35:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1685356800000|2023-05-29 10:40:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1685358900000|2023-05-29 11:15:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1685359500000|2023-05-29 11:25:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1685359800000|2023-05-29 11:30:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1685362200000|2023-05-29 12:10:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1685362800000|2023-05-29 12:20:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685363100000|2023-05-29 12:25:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685363400000|2023-05-29 12:30:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685363700000|2023-05-29 12:35:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1685365200000|2023-05-29 13:00:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685365500000|2023-05-29 13:05:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685366100000|2023-05-29 13:15:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685366400000|2023-05-29 13:20:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685367000000|2023-05-29 13:30:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685367300000|2023-05-29 13:35:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685367600000|2023-05-29 13:40:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685367900000|2023-05-29 13:45:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685368200000|2023-05-29 13:50:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685368500000|2023-05-29 13:55:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685368800000|2023-05-29 14:00:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685370000000|2023-05-29 14:20:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1685371200000|2023-05-29 14:40:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1685371500000|2023-05-29 14:45:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1685371800000|2023-05-29 14:50:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1685372400000|2023-05-29 15:00:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1685372700000|2023-05-29 15:05:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1685373900000|2023-05-29 15:25:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1685374200000|2023-05-29 15:30:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1685374500000|2023-05-29 15:35:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1685375100000|2023-05-29 15:45:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1685375400000|2023-05-29 15:50:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1685375700000|2023-05-29 15:55:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1685376300000|2023-05-29 16:05:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1685376600000|2023-05-29 16:10:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1685377200000|2023-05-29 16:20:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1685377500000|2023-05-29 16:25:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1685381400000|2023-05-29 17:30:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1685385600000|2023-05-29 18:40:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1685390400000|2023-05-29 20:00:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1685391000000|2023-05-29 20:10:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1685391300000|2023-05-29 20:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1685426700000|2023-05-30 06:05:00|1||1||1||1||0
1685430000000|2023-05-30 07:00:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685430300000|2023-05-30 07:05:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685430900000|2023-05-30 07:15:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685431200000|2023-05-30 07:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685431500000|2023-05-30 07:25:00|1.01|0.01|1|0|1.01|0.01|1|0|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
1685578800000|2023-06-01 00:20:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1685599500000|2023-06-01 06:05:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685599800000|2023-06-01 06:10:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685600100000|2023-06-01 06:15:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685600400000|2023-06-01 06:20:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685601300000|2023-06-01 06:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685650500000|2023-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1685578800000|2023-06-01 00:20:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1685599500000|2023-06-01 06:05:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685599800000|2023-06-01 06:10:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685600100000|2023-06-01 06:15:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685600400000|2023-06-01 06:20:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685601300000|2023-06-01 06:35:00|1.01|0.01|1|0|1.01|0.01|1|0|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|30.43|28.95|30.45|28.96|30.46|28.97|30.4|28.92|0
1687168500000|2023-06-19 09:55:00|30.43|28.95|30.46|28.97|30.48|29|30.41|28.93|0
1687168800000|2023-06-19 10:00:00|30.44|28.96|30.52|29.03|30.52|29.03|30.41|28.93|0
1687169100000|2023-06-19 10:05:00|30.54|29.05|30.47|28.99|30.55|29.06|30.47|28.99|0
1687169400000|2023-06-19 10:10:00|30.44|28.98|30.54|29.05|30.55|29.06|30.44|28.96|0
1687169700000|2023-06-19 10:15:00|30.55|29.06|30.59|29.1|30.62|29.13|30.55|29.06|0
1687170000000|2023-06-19 10:20:00|30.61|29.12|30.56|29.07|30.61|29.12|30.55|29.06|0
1687170300000|2023-06-19 10:25:00|30.55|29.06|30.55|29.06|30.59|29.1|30.53|29.04|0
1687170600000|2023-06-19 10:30:00|30.56|29.07|30.5|29.01|30.56|29.07|30.48|29|0
1687170900000|2023-06-19 10:35:00|30.51|29.02|30.58|29.08|30.62|29.13|30.5|29.01|0
1687171200000|2023-06-19 10:40:00|30.59|29.1|30.67|29.17|30.67|29.17|30.57|29.08|0
1687171500000|2023-06-19 10:45:00|30.66|29.16|30.69|29.19|30.69|29.19|30.63|29.14|0
1687171800000|2023-06-19 10:50:00|30.68|29.18|30.73|29.23|30.73|29.23|30.66|29.17|0
1687172100000|2023-06-19 10:55:00|30.72|29.22|30.7|29.2|30.76|29.26|30.69|29.2|0
1687172400000|2023-06-19 11:00:00|30.71|29.21|30.68|29.18|30.79|29.28|30.66|29.17|0
1687172700000|2023-06-19 11:05:00|30.66|29.17|30.69|29.2|30.74|29.24|30.66|29.17|0
1687173000000|2023-06-19 11:10:00|30.68|29.19|30.77|29.27|30.77|29.27|30.68|29.19|0
1687173300000|2023-06-19 11:15:00|30.75|29.25|30.65|29.16|30.75|29.25|30.65|29.16|0
1687173600000|2023-06-19 11:20:00|30.66|29.18|30.67|29.18|30.69|29.19|30.64|29.15|0
1687173900000|2023-06-19 11:25:00|30.68|29.19|30.61|29.12|30.69|29.19|30.61|29.12|0
1687174200000|2023-06-19 11:30:00|30.63|29.13|30.69|29.19|30.69|29.19|30.61|29.12|0
1687174500000|2023-06-19 11:35:00|30.68|29.18|30.69|29.19|30.7|29.21|30.67|29.18|0
1687174800000|2023-06-19 11:40:00|30.73|29.23|30.79|29.28|30.79|29.28|30.73|29.23|0
1687175100000|2023-06-19 11:45:00|30.78|29.27|30.79|29.29|30.81|29.31|30.73|29.23|0
1687175400000|2023-06-19 11:50:00|30.81|29.31|30.81|29.3|30.85|29.35|30.78|29.28|0
1687175700000|2023-06-19 11:55:00|30.82|29.32|30.79|29.29|30.84|29.33|30.78|29.27|0
1687176000000|2023-06-19 12:00:00|30.81|29.3|30.82|29.32|30.82|29.32|30.78|29.27|0
1687176300000|2023-06-19 12:05:00|30.84|29.33|30.91|29.4|30.94|29.43|30.84|29.33|0
1687176600000|2023-06-19 12:10:00|30.93|29.42|30.8|29.3|30.93|29.42|30.77|29.27|0
1687176900000|2023-06-19 12:15:00|30.79|29.29|30.93|29.42|30.93|29.42|30.79|29.29|0
1687177200000|2023-06-19 12:20:00|30.94|29.43|30.86|29.36|30.94|29.43|30.85|29.34|0
1687177500000|2023-06-19 12:25:00|30.85|29.34|30.86|29.36|30.89|29.39|30.83|29.33|0
1687177800000|2023-06-19 12:30:00|30.87|29.37|30.83|29.33|30.88|29.37|30.79|29.28|0
1687178100000|2023-06-19 12:35:00|30.82|29.31|30.8|29.3|30.83|29.33|30.77|29.27|0
1687178400000|2023-06-19 12:40:00|30.82|29.31|30.81|29.31|30.82|29.31|30.78|29.28|0
1687178700000|2023-06-19 12:45:00|30.8|29.3|30.78|29.27|30.81|29.31|30.75|29.25|0
1687179000000|2023-06-19 12:50:00|30.77|29.28|30.72|29.22|30.77|29.28|30.72|29.22|0
1687179300000|2023-06-19 12:55:00|30.74|29.24|30.74|29.24|30.77|29.27|30.72|29.22|0
1687179600000|2023-06-19 13:00:00|30.75|29.25|30.75|29.25|30.78|29.28|30.74|29.24|0
1687179900000|2023-06-19 13:05:00|30.77|29.26|30.76|29.26|30.81|29.31|30.76|29.26|0
1687180200000|2023-06-19 13:10:00|30.75|29.25|30.72|29.22|30.76|29.26|30.72|29.22|0
1687180500000|2023-06-19 13:15:00|30.7|29.2|30.75|29.25|30.78|29.28|30.69|29.19|0
1687180800000|2023-06-19 13:20:00|30.76|29.26|30.76|29.26|30.79|29.29|30.73|29.23|0
1687181100000|2023-06-19 13:25:00|30.78|29.28|30.81|29.3|30.81|29.3|30.75|29.25|0
1687181400000|2023-06-19 13:30:00|30.79|29.29|30.85|29.35|30.9|29.39|30.78|29.28|0
1687181700000|2023-06-19 13:35:00|30.84|29.33|30.97|29.46|31.04|29.53|30.84|29.33|0
1687182000000|2023-06-19 13:40:00|30.99|29.48|30.98|29.47|31.05|29.54|30.94|29.43|0
1687182300000|2023-06-19 13:45:00|30.99|29.48|30.96|29.45|31.02|29.51|30.96|29.45|0
1687182600000|2023-06-19 13:50:00|30.94|29.43|30.96|29.45|30.96|29.45|30.91|29.4|0
1687182900000|2023-06-19 13:55:00|30.94|29.43|31.02|29.5|31.02|29.5|30.94|29.43|0
1687183200000|2023-06-19 14:00:00|31.03|29.52|31.02|29.5|31.05|29.53|31|29.49|0
1687183500000|2023-06-19 14:05:00|31.03|29.52|30.97|29.46|31.03|29.52|30.97|29.46|0
1687183800000|2023-06-19 14:10:00|30.98|29.47|31.09|29.58|31.11|29.59|30.98|29.47|0
1687184100000|2023-06-19 14:15:00|31.08|29.56|31.03|29.52|31.09|29.58|31.01|29.5|0
1687184400000|2023-06-19 14:20:00|31.01|29.5|30.95|29.44|31.05|29.53|30.95|29.44|0
1687184700000|2023-06-19 14:25:00|30.96|29.45|30.92|29.41|30.96|29.45|30.89|29.38|0
1687185000000|2023-06-19 14:30:00|30.94|29.43|31.03|29.51|31.04|29.53|30.94|29.43|0
1687185300000|2023-06-19 14:35:00|31.04|29.53|31.01|29.5|31.04|29.53|31.01|29.5|0
1687185600000|2023-06-19 14:40:00|31.03|29.51|30.96|29.45|31.03|29.51|30.96|29.45|0
1687185900000|2023-06-19 14:45:00|30.95|29.44|30.96|29.45|31.01|29.5|30.95|29.44|0
1687186200000|2023-06-19 14:50:00|30.95|29.44|30.93|29.42|30.96|29.45|30.89|29.38|0
1687186500000|2023-06-19 14:55:00|30.95|29.44|31.01|29.5|31.02|29.51|30.95|29.44|0
1687186800000|2023-06-19 15:00:00|31.02|29.51|30.98|29.47|31.04|29.52|30.96|29.45|0
1687187100000|2023-06-19 15:05:00|30.99|29.48|31.02|29.51|31.02|29.51|30.96|29.45|0
1687187400000|2023-06-19 15:10:00|31.01|29.49|30.97|29.46|31.02|29.51|30.96|29.45|0
1687187700000|2023-06-19 15:15:00|30.96|29.45|30.91|29.4|30.96|29.45|30.9|29.39|0
1687188000000|2023-06-19 15:20:00|30.93|29.42|30.91|29.4|30.93|29.42|30.91|29.4|0
1687188300000|2023-06-19 15:25:00|30.93|29.42|30.97|29.46|30.97|29.46|30.93|29.42|0
1687188600000|2023-06-19 15:30:00|30.99|29.48|30.98|29.47|31.02|29.5|30.94|29.43|0
1687188900000|2023-06-19 15:35:00|30.97|29.46|30.89|29.39|30.97|29.46|30.88|29.37|0
1687189200000|2023-06-19 15:40:00|30.88|29.37|31.09|29.09|31.12|29.37|30.86|29.09|0
1687189500000|2023-06-19 15:45:00|31.08|29.08|31.08|29.08|31.11|29.11|31.06|29.06|0
1687189800000|2023-06-19 15:50:00|31.09|29.09|31.09|29.09|31.09|29.09|31.08|29.08|0
1687190100000|2023-06-19 15:55:00|31.08|29.08|31.06|29.06|31.08|29.08|31.06|29.06|0
1687190400000|2023-06-19 16:00:00|31.05|29.05|31.03|29.03|31.06|29.06|31.02|29.02|0
1687190700000|2023-06-19 16:05:00|31.02|29.02|31.06|29.06|31.08|29.08|31.02|29.02|0
1687191000000|2023-06-19 16:10:00|31.07|29.07|31.07|29.07|31.09|29.09|31.06|29.06|0
1687191300000|2023-06-19 16:15:00|31.06|29.06|31.04|29.04|31.07|29.07|31.04|29.04|0
1687191600000|2023-06-19 16:20:00|31.03|29.03|31.04|29.04|31.06|29.06|31.03|29.03|0
1687191900000|2023-06-19 16:25:00|31.03|29.03|31.06|29.06|31.09|29.09|31.03|29.03|0
1687192200000|2023-06-19 16:30:00|31.05|29.05|31.07|29.07|31.07|29.07|31.03|29.03|0
1687192500000|2023-06-19 16:35:00|31.06|29.06|31.04|29.04|31.07|29.07|31.04|29.04|0
1687192800000|2023-06-19 16:40:00|31.05|29.05|31.04|29.04|31.07|29.07|31.04|29.04|0
1687193100000|2023-06-19 16:45:00|31.05|29.05|31.04|29.04|31.05|29.05|31.02|29.02|0
1687193400000|2023-06-19 16:50:00|31.03|29.03|31.04|29.04|31.05|29.05|31.01|29.01|0
1687193700000|2023-06-19 16:55:00|31.03|29.03|31.04|29.04|31.14|29.14|31.02|29.02|0
1687194000000|2023-06-19 17:00:00|31.06|29.06|31.03|29.03|31.09|29.09|31.03|29.03|0
1687195200000|2023-06-19 17:20:00|31.02|29.02|31.03|29.03|31.03|29.03|31.02|29.02|0
1687195800000|2023-06-19 17:30:00|31.02|29.02|31.02|29.02|31.02|29.02|31.02|29.02|0
1687196100000|2023-06-19 17:35:00|30.97|28.97|31.02|29.02|31.02|29.02|30.97|28.97|0
1687197000000|2023-06-19 17:50:00|30.97|28.97|30.96|28.96|30.97|28.97|30.96|28.96|0
1687197300000|2023-06-19 17:55:00|30.97|28.97|30.96|28.96|30.97|28.97|30.96|28.96|0
1687197600000|2023-06-19 18:00:00|30.94|28.94|30.96|28.96|30.97|28.97|30.94|28.94|0
1687198200000|2023-06-19 18:10:00|30.91|28.91|30.91|28.91|30.91|28.91|30.91|28.91|0
1687198500000|2023-06-19 18:15:00|30.85|28.85|30.91|28.91|30.91|28.91|30.85|28.85|0
1687198800000|2023-06-19 18:20:00|30.96|28.96|31.01|29.01|31.02|29.02|30.96|28.96|0
1687199400000|2023-06-19 18:30:00|31.02|29.02|31.01|29.01|31.02|29.02|31.01|29.01|0
1687200900000|2023-06-19 18:55:00|31.04|29.04|31.04|29.04|31.04|29.04|31.04|29.04|0
1687201200000|2023-06-19 19:00:00|31.06|29.06|31.07|29.07|31.07|29.07|31.06|29.06|0
1687201500000|2023-06-19 19:05:00|31.01|29.01|31.04|29.04|31.06|29.06|31.01|29.01|0
1687201800000|2023-06-19 19:10:00|31.06|29.06|31.01|29.01|31.06|29.06|31.01|29.01|0
1687202100000|2023-06-19 19:15:00|31.04|29.04|31.01|29.01|31.04|29.04|31.01|29.01|0
1687203000000|2023-06-19 19:30:00|31.03|29.03|31.06|29.06|31.06|29.06|31.03|29.03|0
1687203300000|2023-06-19 19:35:00|31|29|31.03|29.03|31.03|29.03|31|29|0
1687203600000|2023-06-19 19:40:00|31|29|31|29|31.06|29.06|31|29|0
1687203900000|2023-06-19 19:45:00|31.03|29.03|31.06|29.06|31.06|29.06|31.03|29.03|0
1687204500000|2023-06-19 19:55:00|31|29|31|29|31|29|31|29|0
1687205400000|2023-06-19 20:10:00|30.94|28.94|30.94|28.94|30.94|28.94|30.94|28.94|0
1687206000000|2023-06-19 20:20:00|31.06|29.06|30.94|28.94|31.06|29.06|30.94|28.94|0
1687207200000|2023-06-19 20:40:00|30.93|28.93|30.93|28.93|30.93|28.93|30.93|28.93|0
1687208100000|2023-06-19 20:55:00|30.98|28.98|30.98|28.98|30.98|28.98|30.98|28.98|0
1687208700000|2023-06-19 21:05:00|30.97|28.97|30.97|28.97|30.97|28.97|30.97|28.97|0
1687212000000|2023-06-19 22:00:00|30.95|28.95|30.93|28.93|30.96|28.96|30.82|28.82|0
1687212300000|2023-06-19 22:05:00|30.94|28.94|31.05|29.05|31.08|29.08|30.92|28.92|0
1687212600000|2023-06-19 22:10:00|31.03|29.03|31.08|29.08|31.08|29.08|31.03|29.03|0
1687212900000|2023-06-19 22:15:00|31.07|29.07|31.03|29.03|31.07|29.07|31.03|29.03|0
1687213200000|2023-06-19 22:20:00|31.04|29.04|31.07|29.07|31.1|29.1|31.04|29.04|0
1687213500000|2023-06-19 22:25:00|31.09|29.09|31.12|29.12|31.13|29.13|31.08|29.08|0
1687213800000|2023-06-19 22:30:00|31.1|29.1|31.07|29.07|31.1|29.1|31.07|29.07|0
1687214100000|2023-06-19 22:35:00|31.06|29.06|31.1|29.1|31.1|29.1|31.06|29.06|0
1687214400000|2023-06-19 22:40:00|31.11|29.11|31.1|29.1|31.12|29.12|31.1|29.1|0
1687214700000|2023-06-19 22:45:00|31.12|29.12|31.11|29.11|31.15|29.15|31.11|29.11|0
1687215000000|2023-06-19 22:50:00|31.1|29.1|31.11|29.11|31.11|29.11|31.1|29.1|0
1687215300000|2023-06-19 22:55:00|31.13|29.13|31.11|29.11|31.14|29.14|31.11|29.11|0
1687215600000|2023-06-19 23:00:00|31.1|29.1|31.1|29.1|31.11|29.11|31.07|29.07|0
1687215900000|2023-06-19 23:05:00|31.11|29.11|31.1|29.1|31.11|29.11|31.09|29.09|0
1687216200000|2023-06-19 23:10:00|31.11|29.11|31.16|29.16|31.19|29.19|31.1|29.1|0
1687216500000|2023-06-19 23:15:00|31.17|29.17|31.11|29.11|31.17|29.17|31.11|29.11|0
1687216800000|2023-06-19 23:20:00|31.12|29.12|31.06|29.06|31.12|29.12|31.06|29.06|0
1687217100000|2023-06-19 23:25:00|31.08|29.08|31.14|29.14|31.15|29.15|31.06|29.06|0
1687217400000|2023-06-19 23:30:00|31.15|29.15|31.06|29.06|31.17|29.17|31.05|29.05|0
1687217700000|2023-06-19 23:35:00|31.05|29.05|31.03|29.03|31.06|29.06|30.99|28.99|0
1687218000000|2023-06-19 23:40:00|31.05|29.05|31.08|29.08|31.08|29.08|31.04|29.04|0
1687218300000|2023-06-19 23:45:00|31.11|29.11|31.12|29.12|31.14|29.14|31.11|29.11|0
1687218600000|2023-06-19 23:50:00|31.1|29.1|31.07|29.07|31.12|29.12|31.04|29.04|0
1687218900000|2023-06-19 23:55:00|31.06|29.06|31.06|29.06|31.09|29.09|31.04|29.04|0
1687219200000|2023-06-20 00:00:00|31.07|29.07|30.98|28.98|31.07|29.07|30.95|28.95|0
1687219500000|2023-06-20 00:05:00|31|29|31|29|31.03|29.03|30.98|28.98|0
1687219800000|2023-06-20 00:10:00|30.99|28.99|31.1|29.1|31.13|29.13|30.99|28.99|0
1687220100000|2023-06-20 00:15:00|31.12|29.12|31.09|29.09|31.18|29.18|31.09|29.09|0
1687220400000|2023-06-20 00:20:00|31.08|29.08|31.1|29.1|31.11|29.11|31.08|29.08|0
1687220700000|2023-06-20 00:25:00|31.11|29.11|31.08|29.08|31.13|29.13|31.07|29.07|0
1687221000000|2023-06-20 00:30:00|31.07|29.07|31.07|29.07|31.08|29.08|31.05|29.05|0
1687221300000|2023-06-20 00:35:00|31.05|29.05|31.1|29.1|31.1|29.1|31.05|29.05|0
1687221600000|2023-06-20 00:40:00|31.08|29.08|31.08|29.08|31.1|29.1|31.08|29.08|0
1687221900000|2023-06-20 00:45:00|31.07|29.07|31.05|29.05|31.1|29.1|31.05|29.05|0
1687222200000|2023-06-20 00:50:00|31.07|29.07|31.08|29.08|31.09|29.09|31.06|29.06|0
1687222500000|2023-06-20 00:55:00|31.06|29.06|31.06|29.06|31.08|29.08|31.02|29.02|0
1687222800000|2023-06-20 01:00:00|31.08|29.08|31.06|29.06|31.09|29.09|31.05|29.05|0
1687223100000|2023-06-20 01:05:00|31.05|29.05|31.05|29.05|31.06|29.06|31.03|29.03|0
1687223400000|2023-06-20 01:10:00|31.06|29.06|31.05|29.05|31.09|29.09|31.05|29.05|0
1687223700000|2023-06-20 01:15:00|31.03|29.03|31.06|29.06|31.09|29.09|31.02|29.02|0
1687224000000|2023-06-20 01:20:00|31.05|29.05|31.03|29.03|31.07|29.07|31.03|29.03|0
1687224300000|2023-06-20 01:25:00|31.01|29.01|31|29|31.02|29.02|30.97|28.97|0
1687224600000|2023-06-20 01:30:00|31.01|29.01|31.02|29.02|31.03|29.03|30.98|28.98|0
1687224900000|2023-06-20 01:35:00|31.03|29.03|31.06|29.06|31.08|29.08|31.01|29.01|0
1687225200000|2023-06-20 01:40:00|31.07|29.07|31.15|29.15|31.16|29.16|31.07|29.07|0
1687225500000|2023-06-20 01:45:00|31.16|29.16|31.15|29.15|31.21|29.21|31.15|29.15|0
1687225800000|2023-06-20 01:50:00|31.16|29.16|31.22|29.22|31.24|29.24|31.15|29.15|0
1687226100000|2023-06-20 01:55:00|31.21|29.21|31.23|29.23|31.29|29.29|31.2|29.2|0
1687226400000|2023-06-20 02:00:00|31.22|29.22|31.22|29.22|31.23|29.23|31.2|29.2|0
1687226700000|2023-06-20 02:05:00|31.23|29.23|31.25|29.25|31.28|29.28|31.22|29.22|0
1687227000000|2023-06-20 02:10:00|31.26|29.26|31.23|29.23|31.28|29.28|31.22|29.22|0
1687227300000|2023-06-20 02:15:00|31.25|29.25|31.22|29.22|31.25|29.25|31.22|29.22|0
1687227600000|2023-06-20 02:20:00|31.23|29.23|31.23|29.23|31.26|29.26|31.23|29.23|0
1687227900000|2023-06-20 02:25:00|31.25|29.25|31.28|29.28|31.29|29.29|31.23|29.23|0
1687228200000|2023-06-20 02:30:00|31.29|29.29|31.29|29.29|31.32|29.32|31.25|29.25|0
1687228500000|2023-06-20 02:35:00|31.3|29.3|31.3|29.3|31.32|29.32|31.27|29.27|0
1687228800000|2023-06-20 02:40:00|31.29|29.29|31.24|29.24|31.3|29.3|31.24|29.24|0
1687229100000|2023-06-20 02:45:00|31.25|29.25|31.2|29.2|31.26|29.26|31.18|29.18|0
1687229400000|2023-06-20 02:50:00|31.21|29.21|31.21|29.21|31.22|29.22|31.2|29.2|0
1687229700000|2023-06-20 02:55:00|31.23|29.23|31.24|29.24|31.24|29.24|31.22|29.22|0
1687230000000|2023-06-20 03:00:00|31.22|29.22|31.19|29.19|31.24|29.24|31.19|29.19|0
1687230300000|2023-06-20 03:05:00|31.18|29.18|31.18|29.18|31.21|29.21|31.18|29.18|0
1687230600000|2023-06-20 03:10:00|31.16|29.16|31.22|29.22|31.22|29.22|31.16|29.16|0
1687230900000|2023-06-20 03:15:00|31.21|29.21|31.21|29.21|31.23|29.23|31.21|29.21|0
1687231200000|2023-06-20 03:20:00|31.22|29.22|31.24|29.24|31.24|29.24|31.21|29.21|0
1687231500000|2023-06-20 03:25:00|31.25|29.25|31.25|29.25|31.27|29.27|31.25|29.25|0
1687231800000|2023-06-20 03:30:00|31.26|29.26|31.22|29.22|31.28|29.28|31.22|29.22|0
1687232100000|2023-06-20 03:35:00|31.2|29.2|31.2|29.2|31.22|29.22|31.19|29.19|0
1687232400000|2023-06-20 03:40:00|31.22|29.22|31.19|29.19|31.22|29.22|31.19|29.19|0
1687232700000|2023-06-20 03:45:00|31.2|29.2|31.16|29.16|31.2|29.2|31.16|29.16|0
1687233000000|2023-06-20 03:50:00|31.17|29.17|31.2|29.2|31.2|29.2|31.16|29.16|0
1687233300000|2023-06-20 03:55:00|31.19|29.19|31.18|29.18|31.22|29.22|31.18|29.18|0
1687233600000|2023-06-20 04:00:00|31.17|29.17|31.2|29.2|31.21|29.21|31.17|29.17|0
1687233900000|2023-06-20 04:05:00|31.18|29.18|31.17|29.17|31.21|29.21|31.17|29.17|0
1687234200000|2023-06-20 04:10:00|31.18|29.18|31.21|29.21|31.23|29.23|31.18|29.18|0
1687234500000|2023-06-20 04:15:00|31.23|29.23|31.23|29.23|31.24|29.24|31.21|29.21|0
1687234800000|2023-06-20 04:20:00|31.21|29.21|31.21|29.21|31.21|29.21|31.18|29.18|0
1687235100000|2023-06-20 04:25:00|31.23|29.23|31.22|29.22|31.24|29.24|31.21|29.21|0
1687235400000|2023-06-20 04:30:00|31.21|29.21|31.19|29.19|31.22|29.22|31.19|29.19|0
1687235700000|2023-06-20 04:35:00|31.18|29.18|31.19|29.19|31.21|29.21|31.18|29.18|0
1687236000000|2023-06-20 04:40:00|31.21|29.21|31.21|29.21|31.22|29.22|31.19|29.19|0
1687236300000|2023-06-20 04:45:00|31.22|29.22|31.22|29.22|31.25|29.25|31.21|29.21|0
1687236600000|2023-06-20 04:50:00|31.21|29.21|31.16|29.16|31.22|29.22|31.16|29.16|0
1687236900000|2023-06-20 04:55:00|31.18|29.18|31.27|29.27|31.27|29.27|31.16|29.16|0
1687237200000|2023-06-20 05:00:00|31.28|29.28|31.2|29.2|31.28|29.28|31.19|29.19|0
1687237500000|2023-06-20 05:05:00|31.22|29.22|31.26|29.26|31.26|29.26|31.19|29.19|0
1687237800000|2023-06-20 05:10:00|31.27|29.27|31.25|29.25|31.27|29.27|31.23|29.23|0
1687238100000|2023-06-20 05:15:00|31.26|29.26|31.31|29.31|31.32|29.32|31.25|29.25|0
1687238400000|2023-06-20 05:20:00|31.32|29.32|31.46|29.46|31.49|29.49|31.31|29.31|0
1687238700000|2023-06-20 05:25:00|31.44|29.44|31.43|29.43|31.49|29.49|31.42|29.42|0
1687239000000|2023-06-20 05:30:00|31.44|29.44|31.4|29.4|31.46|29.46|31.4|29.4|0
1687239300000|2023-06-20 05:35:00|31.38|29.38|31.36|29.36|31.4|29.4|31.35|29.35|0
1687239600000|2023-06-20 05:40:00|31.35|29.35|31.32|29.32|31.36|29.36|31.29|29.29|0
1687239900000|2023-06-20 05:45:00|31.31|29.31|31.3|29.3|31.33|29.33|31.29|29.29|0
1687240200000|2023-06-20 05:50:00|31.29|29.29|31.36|29.36|31.38|29.38|31.29|29.29|0
1687240500000|2023-06-20 05:55:00|31.37|29.37|31.29|29.29|31.38|29.38|31.29|29.29|0
1687240800000|2023-06-20 06:00:00|31.3|29.3|31.35|29.35|31.36|29.36|31.27|29.27|0
1687241100000|2023-06-20 06:05:00|31.09|29.57|31.13|29.62|31.13|29.62|31.07|29.56|0
1687241400000|2023-06-20 06:10:00|31.12|29.6|31.15|29.63|31.15|29.63|31.09|29.57|0
1687241700000|2023-06-20 06:15:00|31.14|29.62|30.93|29.42|31.16|29.64|30.92|29.41|0
1687242000000|2023-06-20 06:20:00|30.92|29.41|30.88|29.38|30.93|29.42|30.87|29.36|0
1687242300000|2023-06-20 06:25:00|30.87|29.36|30.94|29.43|30.96|29.45|30.46|28.97|0
1687242600000|2023-06-20 06:30:00|30.96|29.45|30.94|29.43|30.99|29.48|30.94|29.43|0
1687242900000|2023-06-20 06:35:00|30.95|29.44|30.92|29.42|30.99|29.48|30.92|29.41|0
1687243200000|2023-06-20 06:40:00|30.91|29.4|30.97|29.46|30.97|29.46|30.89|29.39|0
1687243500000|2023-06-20 06:45:00|30.96|29.45|30.95|29.44|31|29.49|30.93|29.42|0
1687243800000|2023-06-20 06:50:00|30.94|29.43|30.98|29.47|30.98|29.47|30.92|29.41|0
1687244100000|2023-06-20 06:55:00|31|29.49|31.07|29.55|31.09|29.58|30.99|29.48|0
1687244400000|2023-06-20 07:00:00|31.08|29.56|31.29|29.77|31.44|29.9|31.03|29.52|0
1687244700000|2023-06-20 07:05:00|31.28|29.75|31.14|29.62|31.31|29.78|31.12|29.6|0
1687245000000|2023-06-20 07:10:00|31.18|29.66|31.14|29.62|31.25|29.72|31.12|29.6|0
1687245300000|2023-06-20 07:15:00|31.13|29.61|31.14|29.62|31.21|29.69|31.07|29.56|0
1687245600000|2023-06-20 07:20:00|31.13|29.61|30.98|29.47|31.13|29.61|30.96|29.45|0
1687245900000|2023-06-20 07:25:00|31.01|29.5|30.87|29.36|31.04|29.53|30.85|29.35|0
1687246200000|2023-06-20 07:30:00|30.89|29.38|30.79|29.29|30.9|29.39|30.78|29.28|0
1687246500000|2023-06-20 07:35:00|30.78|29.27|30.85|29.35|30.85|29.35|30.76|29.26|0
1687246800000|2023-06-20 07:40:00|30.84|29.34|30.87|29.36|30.94|29.43|30.82|29.32|0
1687247100000|2023-06-20 07:45:00|30.88|29.37|30.77|29.27|30.88|29.37|30.76|29.26|0
1687247400000|2023-06-20 07:50:00|30.74|29.24|30.79|29.29|30.82|29.32|30.7|29.2|0
1687247700000|2023-06-20 07:55:00|30.8|29.32|30.74|29.24|30.83|29.32|30.71|29.21|0
1687248000000|2023-06-20 08:00:00|30.71|29.21|30.86|29.36|30.86|29.36|30.68|29.18|0
1687248300000|2023-06-20 08:05:00|30.85|29.34|30.89|29.39|30.91|29.4|30.82|29.31|0
1687248600000|2023-06-20 08:10:00|30.91|29.4|30.97|29.46|31.04|29.53|30.91|29.4|0
1687248900000|2023-06-20 08:15:00|30.96|29.45|31.03|29.52|31.06|29.55|30.94|29.43|0
1687249200000|2023-06-20 08:20:00|31.04|29.53|31.08|29.56|31.12|29.6|31.02|29.51|0
1687249500000|2023-06-20 08:25:00|31.09|29.58|31.23|29.71|31.25|29.72|31.09|29.58|0
1687249800000|2023-06-20 08:30:00|31.24|29.72|31.4|29.87|31.4|29.87|31.2|29.68|0
1687250100000|2023-06-20 08:35:00|31.39|29.86|31.37|29.84|31.53|29.99|31.37|29.84|0
1687250400000|2023-06-20 08:40:00|31.39|29.86|31.34|29.81|31.39|29.86|31.25|29.72|0
1687250700000|2023-06-20 08:45:00|30.92|29.42|31.06|29.55|31.06|29.55|30.91|29.4|0
1687251000000|2023-06-20 08:50:00|31.05|29.53|31.2|29.68|31.23|29.71|31.05|29.53|0
1687251300000|2023-06-20 08:55:00|31.19|29.67|31.14|29.62|31.22|29.7|31.11|29.59|0
1687251600000|2023-06-20 09:00:00|31.16|29.64|31.14|29.62|31.19|29.67|31.09|29.58|0
1687251900000|2023-06-20 09:05:00|31.15|29.64|31.14|29.62|31.19|29.66|31.11|29.59|0
1687252200000|2023-06-20 09:10:00|31.15|29.63|31.09|29.57|31.15|29.63|31.09|29.57|0
1687252500000|2023-06-20 09:15:00|31.08|29.56|31.06|29.54|31.14|29.62|31.04|29.53|0
1687252800000|2023-06-20 09:20:00|31.07|29.56|31.57|30.03|31.59|30.05|31.06|29.54|0
1687253100000|2023-06-20 09:25:00|31.59|30.05|31.63|30.09|31.68|30.14|31.54|30|0
1687253400000|2023-06-20 09:30:00|31.65|30.11|31.62|30.07|31.67|30.12|31.62|30.07|0
1687253700000|2023-06-20 09:35:00|31.63|30.08|31.57|30.03|31.63|30.09|31.55|30.01|0
1687254000000|2023-06-20 09:40:00|31.58|30.04|31.55|30.01|31.6|30.06|31.51|29.97|0
1687254300000|2023-06-20 09:45:00|31.56|30.02|31.54|30|31.58|30.04|31.49|29.95|0
1687254600000|2023-06-20 09:50:00|31.52|29.98|31.41|29.88|31.55|30.01|31.39|29.86|0
1687254900000|2023-06-20 09:55:00|31.39|29.86|31.5|29.96|31.5|29.97|31.38|29.85|0
1687255200000|2023-06-20 10:00:00|31.52|29.98|31.45|29.92|31.53|29.99|31.45|29.92|0
1687255500000|2023-06-20 10:05:00|31.47|29.94|31.36|29.83|31.49|29.95|31.35|29.82|0
1687255800000|2023-06-20 10:10:00|31.38|29.84|31.58|30.04|31.58|30.04|31.33|29.8|0
1687256100000|2023-06-20 10:15:00|31.59|30.05|31.68|30.13|31.73|30.18|31.57|30.03|0
1687256400000|2023-06-20 10:20:00|31.69|30.14|31.68|30.13|31.71|30.16|31.68|30.13|0
1687256700000|2023-06-20 10:25:00|31.66|30.12|31.74|30.19|31.74|30.19|31.66|30.12|0
1687257000000|2023-06-20 10:30:00|31.72|30.18|31.71|30.16|31.74|30.19|31.68|30.13|0
1687257300000|2023-06-20 10:35:00|31.74|30.19|31.7|30.15|31.79|30.24|31.68|30.13|0
1687257600000|2023-06-20 10:40:00|31.71|30.16|31.64|30.1|31.71|30.16|31.61|30.07|0
1687257900000|2023-06-20 10:45:00|31.66|30.11|31.64|30.1|31.69|30.14|31.61|30.07|0
1687258200000|2023-06-20 10:50:00|31.63|30.08|31.59|30.05|31.65|30.11|31.58|30.04|0
1687258500000|2023-06-20 10:55:00|31.58|30.04|31.55|30.01|31.59|30.05|31.51|29.98|0
1687258800000|2023-06-20 11:00:00|31.51|29.98|31.47|29.93|31.56|30.02|31.44|29.91|0
1687259100000|2023-06-20 11:05:00|31.48|29.95|31.45|29.92|31.51|29.98|31.43|29.9|0
1687259400000|2023-06-20 11:10:00|31.43|29.9|31.54|30|31.57|30.03|31.43|29.9|0
1687259700000|2023-06-20 11:15:00|31.56|30.02|31.49|29.96|31.61|30.06|31.48|29.94|0
1687260000000|2023-06-20 11:20:00|31.51|29.97|31.54|30|31.54|30|31.49|29.96|0
1687260300000|2023-06-20 11:25:00|31.53|29.99|31.43|29.9|31.56|30.02|31.43|29.9|0
1687260600000|2023-06-20 11:30:00|31.45|29.91|31.59|30.05|31.6|30.06|31.43|29.9|0
1687260900000|2023-06-20 11:35:00|31.6|30.06|31.51|29.97|31.62|30.08|31.51|29.97|0
1687261200000|2023-06-20 11:40:00|31.49|29.96|31.41|29.88|31.52|29.99|31.4|29.87|0
1687261500000|2023-06-20 11:45:00|31.4|29.87|31.47|29.94|31.52|29.98|31.4|29.86|0
1687261800000|2023-06-20 11:50:00|31.49|29.95|31.35|29.82|31.49|29.95|31.33|29.8|0
1687262100000|2023-06-20 11:55:00|31.34|29.81|31.39|29.86|31.43|29.89|31.32|29.79|0
1687262400000|2023-06-20 12:00:00|31.41|29.88|31.35|29.82|31.41|29.88|31.32|29.79|0
1687262700000|2023-06-20 12:05:00|31.36|29.83|31.33|29.8|31.38|29.85|31.28|29.76|0
1687263000000|2023-06-20 12:10:00|31.35|29.82|31.34|29.82|31.35|29.82|31.24|29.71|0
1687263300000|2023-06-20 12:15:00|31.33|29.8|31.34|29.81|31.36|29.83|31.25|29.73|0
1687263600000|2023-06-20 12:20:00|31.36|29.83|31.24|29.72|31.38|29.84|31.22|29.7|0
1687263900000|2023-06-20 12:25:00|31.25|29.73|31.31|29.78|31.34|29.81|31.25|29.72|0
1687264200000|2023-06-20 12:30:00|31.34|29.81|31.36|29.83|31.42|29.89|31.23|29.71|0
1687264500000|2023-06-20 12:35:00|31.37|29.84|31.5|29.96|31.5|29.96|31.36|29.83|0
1687264800000|2023-06-20 12:40:00|31.48|29.95|31.37|29.84|31.51|29.98|31.37|29.84|0
1687265100000|2023-06-20 12:45:00|31.39|29.86|31.29|29.77|31.4|29.87|31.28|29.75|0
1687265400000|2023-06-20 12:50:00|31.28|29.75|31.24|29.72|31.34|29.81|31.2|29.68|0
1687265700000|2023-06-20 12:55:00|31.23|29.71|31.2|29.67|31.26|29.73|31.17|29.65|0
1687266000000|2023-06-20 13:00:00|31.18|29.66|31.21|29.69|31.27|29.75|31.15|29.63|0
1687266300000|2023-06-20 13:05:00|31.2|29.67|31.16|29.64|31.21|29.69|31.12|29.6|0
1687266600000|2023-06-20 13:10:00|31.18|29.66|31.23|29.7|31.24|29.72|31.13|29.61|0
1687266900000|2023-06-20 13:15:00|31.24|29.72|31.26|29.73|31.26|29.73|31.18|29.66|0
1687267200000|2023-06-20 13:20:00|31.24|29.74|31.43|29.89|31.43|29.89|31.24|29.72|0
1687267500000|2023-06-20 13:25:00|31.46|29.92|31.73|30.18|31.74|30.19|31.43|29.89|0
1687267800000|2023-06-20 13:30:00|31.74|30.19|31.35|29.82|31.96|30.4|31.33|29.8|0
1687268100000|2023-06-20 13:35:00|31.38|29.85|31.35|29.82|31.49|29.95|31.27|29.74|0
1687268400000|2023-06-20 13:40:00|31.33|29.8|31.5|29.97|31.8|30.25|31.31|29.79|0
1687268700000|2023-06-20 13:45:00|31.53|30|31.36|29.83|31.56|30.02|31.33|29.8|0
1687269000000|2023-06-20 13:50:00|31.38|29.85|31.61|30.07|31.64|30.1|31.36|29.83|0
1687269300000|2023-06-20 13:55:00|31.63|30.08|31.85|30.29|31.9|30.34|31.58|30.04|0
1687269600000|2023-06-20 14:00:00|31.83|30.28|31.93|30.37|32.12|30.55|31.83|30.28|0
1687269900000|2023-06-20 14:05:00|31.94|30.38|31.68|30.13|32.04|30.47|31.6|30.06|0
1687270200000|2023-06-20 14:10:00|31.69|30.15|31.9|30.34|31.91|30.36|31.49|29.95|0
1687270500000|2023-06-20 14:15:00|31.88|30.33|32.28|30.71|32.33|30.75|31.88|30.33|0
1687270800000|2023-06-20 14:20:00|32.3|30.72|32.72|31.12|32.75|31.15|32.27|30.69|0
1687271100000|2023-06-20 14:25:00|32.7|31.11|33.13|31.51|33.26|31.64|32.01|30.45|0
1687271400000|2023-06-20 14:30:00|33.19|31.57|33.01|31.4|33.29|31.67|32.91|31.31|0
1687271700000|2023-06-20 14:35:00|33.04|31.43|33.04|31.43|33.16|31.54|32.96|31.35|0
1687272000000|2023-06-20 14:40:00|33.06|31.45|32.78|31.18|33.06|31.45|32.73|31.14|0
1687272300000|2023-06-20 14:45:00|32.76|31.17|32.68|31.09|32.8|31.2|32.65|31.06|0
1687272600000|2023-06-20 14:50:00|32.7|31.1|32.89|31.29|32.98|31.37|32.65|31.06|0
1687272900000|2023-06-20 14:55:00|32.93|31.32|32.81|31.21|33.01|31.4|32.73|31.13|0
1687273200000|2023-06-20 15:00:00|32.76|31.16|32.58|30.99|32.78|31.18|32.44|30.85|0
1687273500000|2023-06-20 15:05:00|32.57|30.98|32.63|31.04|32.66|31.07|32.44|30.85|0
1687273800000|2023-06-20 15:10:00|32.65|31.05|32.73|31.13|32.78|31.18|32.6|31.01|0
1687274100000|2023-06-20 15:15:00|32.71|31.11|32.71|31.11|32.79|31.19|32.64|31.05|0
1687274400000|2023-06-20 15:20:00|32.73|31.13|32.79|31.19|32.81|31.21|32.66|31.07|0
1687274700000|2023-06-20 15:25:00|32.81|31.21|32.69|31.1|32.82|31.22|32.68|31.08|0
1687275000000|2023-06-20 15:30:00|32.68|31.08|32.59|31|32.71|31.11|32.48|30.9|0
1687275300000|2023-06-20 15:35:00|32.61|31.02|32.45|30.86|32.61|31.02|32.43|30.85|0
1687275600000|2023-06-20 15:40:00|32.43|30.85|32.62|31.03|32.62|31.03|32.4|30.82|0
1687275900000|2023-06-20 15:45:00|32.64|31.05|32.38|30.8|32.66|31.06|32.38|30.8|0
1687276200000|2023-06-20 15:50:00|32.4|30.82|32.49|30.91|32.53|30.94|32.36|30.79|0
1687276500000|2023-06-20 15:55:00|32.48|30.89|32.59|31|32.59|31|32.38|30.8|0
1687276800000|2023-06-20 16:00:00|32.57|30.98|32.62|31.03|32.67|31.08|32.49|30.91|0
1687277100000|2023-06-20 16:05:00|32.64|31.04|32.62|31.03|32.72|31.12|32.47|30.89|0
1687277400000|2023-06-20 16:10:00|32.64|31.04|32.38|30.8|32.64|31.04|32.26|30.69|0
1687277700000|2023-06-20 16:15:00|32.39|30.81|32.31|30.73|32.42|30.84|32.28|30.7|0
1687278000000|2023-06-20 16:20:00|32.33|30.75|32.01|30.44|32.33|30.75|31.97|30.41|0
1687278300000|2023-06-20 16:25:00|32.02|30.46|31.83|30.28|32.02|30.46|31.73|30.19|0
1687278600000|2023-06-20 16:30:00|31.81|30.26|32|30.43|32.58|30.99|31.77|30.22|0
1687278900000|2023-06-20 16:35:00|31.98|30.42|31.9|30.34|31.99|30.43|31.76|30.21|0
1687279200000|2023-06-20 16:40:00|31.87|30.31|31.72|30.18|31.88|30.33|31.61|30.07|0
1687279500000|2023-06-20 16:45:00|31.71|30.16|31.61|30.07|31.79|30.24|31.58|30.04|0
1687279800000|2023-06-20 16:50:00|31.6|30.06|31.72|30.17|31.72|30.17|31.56|30.02|0
1687280100000|2023-06-20 16:55:00|31.71|30.16|31.64|30.1|31.79|30.23|31.61|30.07|0
1687280400000|2023-06-20 17:00:00|31.63|30.08|31.69|30.14|31.74|30.19|31.58|30.04|0
1687280700000|2023-06-20 17:05:00|31.67|30.13|31.77|30.22|31.91|30.35|31.67|30.13|0
1687281000000|2023-06-20 17:10:00|31.75|30.2|31.67|30.13|31.85|30.29|31.59|30.05|0
1687281300000|2023-06-20 17:15:00|31.66|30.11|31.54|30.01|31.66|30.11|31.54|30.01|0
1687281600000|2023-06-20 17:20:00|31.53|29.99|31.4|29.87|31.58|30.04|31.31|29.78|0
1687281900000|2023-06-20 17:25:00|31.39|29.86|31.48|29.94|31.56|30.02|31.38|29.85|0
1687282200000|2023-06-20 17:30:00|31.5|29.96|31.46|29.93|31.53|29.99|31.37|29.84|0
1687282500000|2023-06-20 17:35:00|31.45|29.91|31.65|30.11|31.67|30.12|31.45|29.91|0
1687282800000|2023-06-20 17:40:00|31.64|30.09|31.56|30.02|31.64|30.09|31.49|29.96|0
1687283100000|2023-06-20 17:45:00|31.57|30.03|31.49|29.96|31.6|30.06|31.43|29.9|0
1687283400000|2023-06-20 17:50:00|31.51|29.97|31.71|30.16|31.71|30.16|31.48|29.94|0
1687283700000|2023-06-20 17:55:00|31.73|30.18|31.87|30.31|31.95|30.39|31.66|30.12|0
1687284000000|2023-06-20 18:00:00|31.9|30.34|31.77|30.22|31.93|30.38|31.73|30.18|0
1687284300000|2023-06-20 18:05:00|31.76|30.21|31.9|30.34|31.92|30.36|31.76|30.21|0
1687284600000|2023-06-20 18:10:00|31.92|30.36|31.85|30.3|31.92|30.36|31.8|30.25|0
1687284900000|2023-06-20 18:15:00|31.84|30.28|31.71|30.16|31.85|30.3|31.69|30.15|0
1687285200000|2023-06-20 18:20:00|31.69|30.15|31.6|30.06|31.69|30.15|31.53|30|0
1687285500000|2023-06-20 18:25:00|31.58|30.04|31.52|29.98|31.63|30.08|31.5|29.96|0
1687285800000|2023-06-20 18:30:00|31.5|29.96|31.66|30.11|31.69|30.14|31.5|29.96|0
1687286100000|2023-06-20 18:35:00|31.64|30.1|31.7|30.16|31.8|30.25|31.61|30.07|0
1687286400000|2023-06-20 18:40:00|31.72|30.17|31.86|30.31|31.93|30.37|31.72|30.17|0
1687286700000|2023-06-20 18:45:00|31.89|30.34|31.8|30.25|31.99|30.43|31.77|30.22|0
1687287000000|2023-06-20 18:50:00|31.78|30.23|31.81|30.26|31.88|30.32|31.72|30.17|0
1687287300000|2023-06-20 18:55:00|31.82|30.27|31.75|30.2|31.83|30.28|31.7|30.15|0
1687287600000|2023-06-20 19:00:00|31.72|30.17|31.86|30.3|31.91|30.35|31.67|30.12|0
1687287900000|2023-06-20 19:05:00|31.87|30.32|31.81|30.26|31.97|30.41|31.79|30.24|0
1687288200000|2023-06-20 19:10:00|31.79|30.24|31.81|30.26|31.94|30.38|31.75|30.2|0
1687288500000|2023-06-20 19:15:00|31.82|30.27|31.95|30.39|31.98|30.42|31.82|30.27|0
1687288800000|2023-06-20 19:20:00|31.93|30.38|31.87|30.32|32|30.44|31.84|30.29|0
1687289100000|2023-06-20 19:25:00|31.89|30.33|31.82|30.27|31.97|30.41|31.79|30.24|0
1687289400000|2023-06-20 19:30:00|31.81|30.25|32|30.44|32.03|30.47|31.76|30.21|0
1687289700000|2023-06-20 19:35:00|32.01|30.45|31.92|30.36|32.04|30.48|31.88|30.33|0
1687290000000|2023-06-20 19:40:00|31.93|30.37|31.72|30.18|31.98|30.42|31.72|30.18|0
1687290300000|2023-06-20 19:45:00|31.74|30.19|31.68|30.13|31.82|30.27|31.66|30.12|0
1687290600000|2023-06-20 19:50:00|31.6|30.06|31.8|30.25|31.83|30.28|31.49|29.95|0
1687290900000|2023-06-20 19:55:00|31.88|30.33|31.94|30.39|31.94|30.39|31.75|30.21|0
1687291200000|2023-06-20 20:00:00|31.93|30.37|32.21|30.64|32.31|30.73|31.91|30.36|0
1687291500000|2023-06-20 20:05:00|32.2|30.63|32.26|30.69|32.31|30.73|32.2|30.63|0
1687291800000|2023-06-20 20:10:00|32.25|30.67|32.2|30.63|32.29|30.72|32.15|30.58|0
1687292100000|2023-06-20 20:15:00|32.43|30.43|32.38|30.38|32.43|30.43|32.35|30.35|0
1687292400000|2023-06-20 20:20:00|32.4|30.4|32.3|30.3|32.4|30.4|32.29|30.29|0
1687292700000|2023-06-20 20:25:00|32.32|30.32|32.25|30.25|32.33|30.33|32.24|30.24|0
1687293000000|2023-06-20 20:30:00|32.27|30.27|32.28|30.28|32.28|30.28|32.27|30.27|0
1687293300000|2023-06-20 20:35:00|32.29|30.29|32.28|30.28|32.3|30.3|32.28|30.28|0
1687293600000|2023-06-20 20:40:00|32.29|30.29|32.28|30.28|32.3|30.3|32.28|30.28|0
1687293900000|2023-06-20 20:45:00|32.27|30.27|32.28|30.28|32.28|30.28|32.27|30.27|0
1687294200000|2023-06-20 20:50:00|32.29|30.29|32.31|30.31|32.31|30.31|32.25|30.25|0
1687294500000|2023-06-20 20:55:00|32.33|30.33|32.35|30.35|32.35|30.35|32.31|30.31|0
1687294800000|2023-06-20 21:00:00|32.36|30.36|32.33|30.33|32.36|30.36|32.32|30.32|0
1687295100000|2023-06-20 21:05:00|32.34|30.34|32.33|30.33|32.34|30.34|32.33|30.33|0
1687295400000|2023-06-20 21:10:00|32.34|30.34|32.32|30.32|32.34|30.34|32.32|30.32|0
1687296000000|2023-06-20 21:20:00|32.31|30.31|32.35|30.35|32.35|30.35|32.31|30.31|0
1687296300000|2023-06-20 21:25:00|32.36|30.36|32.32|30.32|32.36|30.36|32.32|30.32|0
1687296600000|2023-06-20 21:30:00|32.31|30.31|32.31|30.31|32.31|30.31|32.31|30.31|0
1687296900000|2023-06-20 21:35:00|32.32|30.32|32.36|30.36|32.36|30.36|32.31|30.31|0
1687297500000|2023-06-20 21:45:00|32.37|30.37|32.36|30.36|32.37|30.37|32.36|30.36|0
1687298100000|2023-06-20 21:55:00|32.35|30.35|32.34|30.34|32.35|30.35|32.33|30.33|0
1687298400000|2023-06-20 22:00:00|32.31|30.31|32.24|30.24|32.31|30.31|32.24|30.24|0
1687298700000|2023-06-20 22:05:00|32.25|30.25|32.27|30.27|32.27|30.27|32.24|30.24|0
1687299000000|2023-06-20 22:10:00|32.28|30.28|32.31|30.31|32.33|30.33|32.25|30.25|0
1687299300000|2023-06-20 22:15:00|32.33|30.33|32.34|30.34|32.36|30.36|32.3|30.3|0
1687299600000|2023-06-20 22:20:00|32.33|30.33|32.26|30.26|32.33|30.33|32.26|30.26|0
1687299900000|2023-06-20 22:25:00|32.25|30.25|32.23|30.23|32.25|30.25|32.23|30.23|0
1687300200000|2023-06-20 22:30:00|32.19|30.19|32.29|30.29|32.29|30.29|32.12|30.12|0
1687300500000|2023-06-20 22:35:00|32.3|30.3|32.25|30.25|32.32|30.32|32.25|30.25|0
1687300800000|2023-06-20 22:40:00|32.26|30.26|32.25|30.25|32.32|30.32|32.22|30.22|0
1687301100000|2023-06-20 22:45:00|32.28|30.28|32.28|30.28|32.32|30.32|32.23|30.23|0
1687301400000|2023-06-20 22:50:00|32.27|30.27|32.31|30.31|32.34|30.34|32.27|30.27|0
1687301700000|2023-06-20 22:55:00|32.29|30.29|32.27|30.27|32.31|30.31|32.27|30.27|0
1687302000000|2023-06-20 23:00:00|32.26|30.26|32.24|30.24|32.27|30.27|32.24|30.24|0
1687302300000|2023-06-20 23:05:00|32.25|30.25|32.23|30.23|32.27|30.27|32.23|30.23|0
1687302600000|2023-06-20 23:10:00|32.24|30.24|32.21|30.21|32.26|30.26|32.19|30.19|0
1687302900000|2023-06-20 23:15:00|32.2|30.2|32.22|30.22|32.23|30.23|32.19|30.19|0
1687303200000|2023-06-20 23:20:00|32.21|30.21|32.16|30.16|32.21|30.21|32.16|30.16|0
1687303500000|2023-06-20 23:25:00|32.17|30.17|32.15|30.15|32.18|30.18|32.15|30.15|0
1687303800000|2023-06-20 23:30:00|32.13|30.13|32.14|30.14|32.15|30.15|32.13|30.13|0
1687304100000|2023-06-20 23:35:00|32.15|30.15|32.07|30.07|32.16|30.16|32.07|30.07|0
1687304400000|2023-06-20 23:40:00|32.08|30.08|32.05|30.05|32.08|30.08|32|30|0
1687304700000|2023-06-20 23:45:00|32.04|30.04|32.06|30.06|32.08|30.08|32.03|30.03|0
1687305000000|2023-06-20 23:50:00|32.08|30.08|31.97|29.97|32.08|30.08|31.96|29.96|0
1687305300000|2023-06-20 23:55:00|31.98|29.98|32|30|32.05|30.05|31.98|29.98|0
1687305600000|2023-06-21 00:00:00|32.03|30.03|32.08|30.08|32.08|30.08|31.97|29.97|0
1687305900000|2023-06-21 00:05:00|32.09|30.09|32.03|30.03|32.09|30.09|32.02|30.02|0
1687306200000|2023-06-21 00:10:00|32.05|30.05|32.03|30.03|32.06|30.06|32|30|0
1687306500000|2023-06-21 00:15:00|32.04|30.04|32.03|30.03|32.06|30.06|32|30|0
1687306800000|2023-06-21 00:20:00|32.01|30.01|31.95|29.95|32.03|30.03|31.92|29.92|0
1687307100000|2023-06-21 00:25:00|31.97|29.97|31.97|29.97|31.97|29.97|31.93|29.93|0
1687307400000|2023-06-21 00:30:00|31.95|29.95|32.01|30.01|32.01|30.01|31.95|29.95|0
1687307700000|2023-06-21 00:35:00|32|30|31.9|29.9|32.01|30.01|31.9|29.9|0
1687308000000|2023-06-21 00:40:00|31.89|29.89|31.9|29.9|31.93|29.93|31.84|29.84|0
1687308300000|2023-06-21 00:45:00|31.92|29.92|31.87|29.87|31.95|29.95|31.87|29.87|0
1687308600000|2023-06-21 00:50:00|31.88|29.88|31.87|29.87|31.92|29.92|31.86|29.86|0
1687308900000|2023-06-21 00:55:00|31.88|29.88|31.93|29.93|31.95|29.95|31.87|29.87|0
1687309200000|2023-06-21 01:00:00|31.92|29.92|31.93|29.93|31.94|29.94|31.91|29.91|0
1687309500000|2023-06-21 01:05:00|31.94|29.94|31.96|29.96|31.97|29.97|31.93|29.93|0
1687309800000|2023-06-21 01:10:00|31.94|29.94|31.94|29.94|31.96|29.96|31.9|29.9|0
1687310100000|2023-06-21 01:15:00|31.93|29.93|31.96|29.96|32|30|31.93|29.93|0
1687310400000|2023-06-21 01:20:00|31.97|29.97|32.02|30.02|32.02|30.02|31.97|29.97|0
1687310700000|2023-06-21 01:25:00|32.03|30.03|31.94|29.94|32.03|30.03|31.94|29.94|0
1687311000000|2023-06-21 01:30:00|31.96|29.96|31.94|29.94|32|30|31.94|29.94|0
1687311300000|2023-06-21 01:35:00|31.92|29.92|31.94|29.94|31.95|29.95|31.91|29.91|0
1687311600000|2023-06-21 01:40:00|31.93|29.93|32|30|32|30|31.92|29.92|0
1687311900000|2023-06-21 01:45:00|31.98|29.98|31.94|29.94|32.01|30.01|31.94|29.94|0
1687312200000|2023-06-21 01:50:00|31.95|29.95|31.92|29.92|31.98|29.98|31.92|29.92|0
1687312500000|2023-06-21 01:55:00|31.94|29.94|31.92|29.92|31.94|29.94|31.9|29.9|0
1687312800000|2023-06-21 02:00:00|31.9|29.9|31.93|29.93|31.97|29.97|31.9|29.9|0
1687313100000|2023-06-21 02:05:00|31.95|29.95|31.96|29.96|31.99|29.99|31.95|29.95|0
1687313400000|2023-06-21 02:10:00|31.95|29.95|31.95|29.95|31.96|29.96|31.93|29.93|0
1687313700000|2023-06-21 02:15:00|31.96|29.96|31.96|29.96|31.98|29.98|31.95|29.95|0
1687314000000|2023-06-21 02:20:00|31.95|29.95|31.92|29.92|31.95|29.95|31.9|29.9|0
1687314300000|2023-06-21 02:25:00|31.9|29.9|31.93|29.93|31.93|29.93|31.9|29.9|0
1687314600000|2023-06-21 02:30:00|31.95|29.95|31.96|29.96|31.99|29.99|31.93|29.93|0
1687314900000|2023-06-21 02:35:00|31.98|29.98|32.07|30.07|32.07|30.07|31.98|29.98|0
1687315200000|2023-06-21 02:40:00|32.05|30.05|32.1|30.1|32.11|30.11|32.05|30.05|0
1687315500000|2023-06-21 02:45:00|32.11|30.11|32.1|30.1|32.17|30.17|32.1|30.1|0
1687315800000|2023-06-21 02:50:00|32.08|30.08|32.11|30.11|32.11|30.11|32.07|30.07|0
1687316100000|2023-06-21 02:55:00|32.12|30.12|32.09|30.09|32.13|30.13|32.09|30.09|0
1687316400000|2023-06-21 03:00:00|32.08|30.08|32.1|30.1|32.1|30.1|32.06|30.06|0
1687316700000|2023-06-21 03:05:00|32.09|30.09|32.03|30.03|32.11|30.11|32.03|30.03|0
1687317000000|2023-06-21 03:10:00|32.05|30.05|32.09|30.09|32.11|30.11|32.05|30.05|0
1687317300000|2023-06-21 03:15:00|32.08|30.08|32.08|30.08|32.09|30.09|32.06|30.06|0
1687317600000|2023-06-21 03:20:00|32.09|30.09|32.08|30.08|32.11|30.11|32.08|30.08|0
1687317900000|2023-06-21 03:25:00|32.09|30.09|32.07|30.07|32.09|30.09|32.06|30.06|0
1687318200000|2023-06-21 03:30:00|32.09|30.09|32.1|30.1|32.14|30.14|32.09|30.09|0
1687318500000|2023-06-21 03:35:00|32.11|30.11|32.13|30.13|32.18|30.18|32.11|30.11|0
1687318800000|2023-06-21 03:40:00|32.12|30.12|32.12|30.12|32.13|30.13|32.1|30.1|0
1687319100000|2023-06-21 03:45:00|32.1|30.1|32.1|30.1|32.12|30.12|32.1|30.1|0
1687319400000|2023-06-21 03:50:00|32.09|30.09|32.05|30.05|32.1|30.1|32.05|30.05|0
1687319700000|2023-06-21 03:55:00|32.06|30.06|32.05|30.05|32.07|30.07|32.05|30.05|0
1687320000000|2023-06-21 04:00:00|32.06|30.06|32.04|30.04|32.07|30.07|32.04|30.04|0
1687320300000|2023-06-21 04:05:00|32.02|30.02|32.05|30.05|32.07|30.07|32.02|30.02|0
1687320600000|2023-06-21 04:10:00|32.04|30.04|32.04|30.04|32.07|30.07|32.04|30.04|0
1687320900000|2023-06-21 04:15:00|32.05|30.05|32.05|30.05|32.07|30.07|32.04|30.04|0
1687321200000|2023-06-21 04:20:00|32.03|30.03|32|30|32.05|30.05|32|30|0
1687321500000|2023-06-21 04:25:00|31.99|29.99|31.99|29.99|32|30|31.97|29.97|0
1687321800000|2023-06-21 04:30:00|32|30|32.02|30.02|32.03|30.03|31.99|29.99|0
1687322100000|2023-06-21 04:35:00|32|30|31.97|29.97|32.02|30.02|31.95|29.95|0
1687322400000|2023-06-21 04:40:00|31.99|29.99|31.95|29.95|31.99|29.99|31.95|29.95|0
1687322700000|2023-06-21 04:45:00|31.94|29.94|31.95|29.95|31.97|29.97|31.94|29.94|0
1687323000000|2023-06-21 04:50:00|31.97|29.97|31.94|29.94|31.97|29.97|31.94|29.94|0
1687323300000|2023-06-21 04:55:00|31.93|29.93|31.92|29.92|31.97|29.97|31.92|29.92|0
1687323600000|2023-06-21 05:00:00|31.93|29.93|31.93|29.93|31.97|29.97|31.92|29.92|0
1687323900000|2023-06-21 05:05:00|31.95|29.95|31.98|29.98|32|30|31.95|29.95|0
1687324200000|2023-06-21 05:10:00|32|30|31.98|29.98|32|30|31.97|29.97|0
1687324500000|2023-06-21 05:15:00|31.99|29.99|31.95|29.95|31.99|29.99|31.93|29.93|0
1687324800000|2023-06-21 05:20:00|31.94|29.94|31.96|29.96|31.98|29.98|31.93|29.93|0
1687325100000|2023-06-21 05:25:00|31.98|29.98|32.09|30.09|32.1|30.1|31.98|29.98|0
1687325400000|2023-06-21 05:30:00|32.1|30.1|32.18|30.18|32.21|30.21|32.09|30.09|0
1687325700000|2023-06-21 05:35:00|32.16|30.16|32.15|30.15|32.19|30.19|32.13|30.13|0
1687326000000|2023-06-21 05:40:00|32.13|30.13|32.17|30.17|32.18|30.18|32.11|30.11|0
1687326300000|2023-06-21 05:45:00|32.18|30.18|32.18|30.18|32.19|30.19|32.14|30.14|0
1687326600000|2023-06-21 05:50:00|32.17|30.17|32.19|30.19|32.21|30.21|32.17|30.17|0
1687326900000|2023-06-21 05:55:00|32.2|30.2|32.16|30.16|32.2|30.2|32.14|30.14|0
1687327200000|2023-06-21 06:00:00|32.17|30.17|32.36|30.36|32.37|30.37|32.13|30.13|0
1687327500000|2023-06-21 06:05:00|32.18|30.61|32.19|30.62|32.22|30.65|32.13|30.56|0
1687327800000|2023-06-21 06:10:00|32.17|30.61|32.06|30.5|32.29|30.71|32.06|30.5|0
1687328100000|2023-06-21 06:15:00|32.07|30.51|32.01|30.45|32.09|30.53|32|30.44|0
1687328400000|2023-06-21 06:20:00|32|30.44|32.11|30.54|32.12|30.56|32|30.44|0
1687328700000|2023-06-21 06:25:00|32.09|30.53|32.09|30.53|32.12|30.56|32.08|30.51|0
1687329000000|2023-06-21 06:30:00|32.11|30.54|32.04|30.48|32.11|30.54|32.04|30.48|0
1687329300000|2023-06-21 06:35:00|32.06|30.49|32.19|30.62|32.2|30.63|32.05|30.49|0
1687329600000|2023-06-21 06:40:00|32.17|30.6|32.17|30.6|32.25|30.68|32.15|30.58|0
1687329900000|2023-06-21 06:45:00|32.18|30.61|32.17|30.6|32.2|30.63|32.14|30.57|0
1687330200000|2023-06-21 06:50:00|32.16|30.59|32.15|30.58|32.17|30.6|32.12|30.55|0
1687330500000|2023-06-21 06:55:00|32.17|30.6|32.23|30.66|32.23|30.66|32.12|30.55|0
1687330800000|2023-06-21 07:00:00|32.25|30.67|32.44|30.86|32.47|30.89|32.25|30.67|0
1687331100000|2023-06-21 07:05:00|32.45|30.87|32.34|30.76|32.45|30.87|32.29|30.72|0
1687331400000|2023-06-21 07:10:00|32.32|30.75|32.18|30.61|32.34|30.76|32.18|30.61|0
1687331700000|2023-06-21 07:15:00|32.16|30.59|32.16|30.59|32.19|30.62|32.02|30.46|0
1687332000000|2023-06-21 07:20:00|32.18|30.61|32.19|30.62|32.27|30.7|32.11|30.54|0
1687332300000|2023-06-21 07:25:00|32.18|30.61|31.95|30.39|32.19|30.62|31.95|30.39|0
1687332600000|2023-06-21 07:30:00|31.94|30.38|31.94|30.38|32.03|30.47|31.88|30.33|0
1687332900000|2023-06-21 07:35:00|31.97|30.41|32.16|30.59|32.19|30.62|31.97|30.41|0
1687333200000|2023-06-21 07:40:00|32.18|30.61|32.08|30.51|32.18|30.61|32.05|30.48|0
1687333500000|2023-06-21 07:45:00|32.09|30.52|32|30.44|32.13|30.57|31.98|30.42|0
1687333800000|2023-06-21 07:50:00|32.01|30.45|32.07|30.5|32.11|30.54|31.97|30.41|0
1687334100000|2023-06-21 07:55:00|32.08|30.51|32.06|30.5|32.09|30.53|32|30.44|0
1687334400000|2023-06-21 08:00:00|32.03|30.47|32.04|30.47|32.09|30.53|32|30.43|0
1687334700000|2023-06-21 08:05:00|32.06|30.48|31.98|30.42|32.11|30.54|31.95|30.39|0
1687335000000|2023-06-21 08:10:00|31.96|30.4|31.93|30.37|31.96|30.4|31.8|30.25|0
1687335300000|2023-06-21 08:15:00|31.95|30.39|31.88|30.33|31.95|30.39|31.85|30.3|0
1687335600000|2023-06-21 08:20:00|31.87|30.32|31.86|30.31|31.91|30.36|31.85|30.3|0
1687335900000|2023-06-21 08:25:00|31.85|30.29|31.88|30.32|31.9|30.34|31.83|30.28|0
1687336200000|2023-06-21 08:30:00|31.86|30.31|31.7|30.16|31.86|30.31|31.7|30.16|0
1687336500000|2023-06-21 08:35:00|31.72|30.17|31.78|30.23|31.78|30.23|31.7|30.16|0
1687336800000|2023-06-21 08:40:00|31.8|30.25|31.88|30.32|31.88|30.32|31.77|30.22|0
1687337100000|2023-06-21 08:45:00|31.87|30.31|31.84|30.29|31.91|30.35|31.81|30.26|0
1687337400000|2023-06-21 08:50:00|31.83|30.28|31.86|30.31|31.88|30.32|31.81|30.26|0
1687337700000|2023-06-21 08:55:00|31.84|30.29|31.87|30.32|31.87|30.32|31.83|30.27|0
1687338000000|2023-06-21 09:00:00|31.86|30.3|31.89|30.33|31.91|30.35|31.79|30.24|0
1687338300000|2023-06-21 09:05:00|31.9|30.34|31.92|30.36|31.94|30.38|31.83|30.27|0
1687338600000|2023-06-21 09:10:00|31.91|30.35|31.88|30.32|31.94|30.38|31.87|30.32|0
1687338900000|2023-06-21 09:15:00|31.87|30.33|31.9|30.35|31.92|30.36|31.86|30.3|0
1687339200000|2023-06-21 09:20:00|31.91|30.36|32|30.44|32.01|30.45|31.85|30.3|0
1687339500000|2023-06-21 09:25:00|32.02|30.46|31.88|30.33|32.03|30.47|31.88|30.33|0
1687339800000|2023-06-21 09:30:00|31.87|30.31|31.88|30.32|31.88|30.33|31.85|30.3|0
1687340100000|2023-06-21 09:35:00|31.9|30.33|31.76|30.21|31.9|30.34|31.76|30.21|0
1687340400000|2023-06-21 09:40:00|31.77|30.22|31.76|30.21|31.79|30.24|31.75|30.2|0
1687340700000|2023-06-21 09:45:00|31.72|30.18|31.71|30.16|31.75|30.2|31.68|30.13|0
1687341000000|2023-06-21 09:50:00|31.72|30.18|31.71|30.16|31.72|30.18|31.67|30.13|0
1687341300000|2023-06-21 09:55:00|31.72|30.17|31.78|30.23|31.78|30.23|31.71|30.16|0
1687341600000|2023-06-21 10:00:00|31.77|30.22|31.74|30.19|31.8|30.25|31.72|30.17|0
1687341900000|2023-06-21 10:05:00|31.75|30.2|31.74|30.19|31.75|30.2|31.7|30.16|0
1687342200000|2023-06-21 10:10:00|31.72|30.17|31.69|30.14|31.75|30.2|31.69|30.14|0
1687342500000|2023-06-21 10:15:00|31.67|30.13|31.7|30.16|31.7|30.16|31.67|30.13|0
1687342800000|2023-06-21 10:20:00|31.67|30.13|31.64|30.09|31.7|30.16|31.58|30.03|0
1687343100000|2023-06-21 10:25:00|31.65|30.11|31.64|30.09|31.7|30.15|31.64|30.09|0
1687343400000|2023-06-21 10:30:00|31.62|30.08|31.68|30.14|31.7|30.15|31.62|30.08|0
1687343700000|2023-06-21 10:35:00|31.7|30.15|31.65|30.11|31.72|30.17|31.6|30.06|0
1687344000000|2023-06-21 10:40:00|31.64|30.1|31.73|30.18|31.73|30.18|31.64|30.09|0
1687344300000|2023-06-21 10:45:00|31.71|30.17|31.79|30.24|31.82|30.27|31.71|30.17|0
1687344600000|2023-06-21 10:50:00|31.81|30.26|31.79|30.24|31.81|30.26|31.74|30.2|0
1687344900000|2023-06-21 10:55:00|31.81|30.26|31.79|30.24|31.85|30.3|31.79|30.24|0
1687345200000|2023-06-21 11:00:00|31.81|30.25|31.85|30.3|31.87|30.31|31.77|30.22|0
1687345500000|2023-06-21 11:05:00|31.84|30.29|31.84|30.28|31.9|30.34|31.84|30.28|0
1687345800000|2023-06-21 11:10:00|31.85|30.3|31.9|30.34|31.9|30.34|31.85|30.3|0
1687346100000|2023-06-21 11:15:00|31.91|30.35|32.01|30.45|32.01|30.45|31.9|30.34|0
1687346400000|2023-06-21 11:20:00|31.99|30.43|31.93|30.37|32.01|30.45|31.93|30.37|0
1687346700000|2023-06-21 11:25:00|31.94|30.39|31.94|30.39|31.96|30.4|31.91|30.36|0
1687347000000|2023-06-21 11:30:00|31.96|30.4|31.97|30.42|31.99|30.43|31.91|30.36|0
1687347300000|2023-06-21 11:35:00|31.99|30.41|32.02|30.46|32.04|30.48|31.94|30.38|0
1687347600000|2023-06-21 11:40:00|32.04|30.48|31.91|30.35|32.05|30.49|31.91|30.35|0
1687347900000|2023-06-21 11:45:00|31.89|30.34|31.89|30.34|31.92|30.37|31.89|30.34|0
1687348200000|2023-06-21 11:50:00|31.9|30.35|31.89|30.34|31.97|30.41|31.89|30.34|0
1687348500000|2023-06-21 11:55:00|31.91|30.35|31.95|30.4|31.95|30.4|31.89|30.34|0
1687348800000|2023-06-21 12:00:00|31.97|30.41|32.05|30.49|32.11|30.55|31.97|30.41|0
1687349100000|2023-06-21 12:05:00|32.07|30.5|32.11|30.55|32.11|30.55|32.02|30.46|0
1687349400000|2023-06-21 12:10:00|32.1|30.53|32.22|30.65|32.24|30.67|32.1|30.53|0
1687349700000|2023-06-21 12:15:00|32.21|30.64|32.25|30.67|32.3|30.73|32.21|30.64|0
1687350000000|2023-06-21 12:20:00|32.26|30.68|32.32|30.74|32.35|30.77|32.22|30.65|0
1687350300000|2023-06-21 12:25:00|32.33|30.76|32.51|30.93|32.51|30.93|32.32|30.74|0
1687350600000|2023-06-21 12:30:00|32.47|30.89|32.51|30.92|32.58|30.99|32.25|30.68|0
1687350900000|2023-06-21 12:35:00|32.53|30.94|32.48|30.89|32.67|31.08|32.43|30.85|0
1687351200000|2023-06-21 12:40:00|32.49|30.91|32.48|30.89|32.49|30.91|32.38|30.8|0
1687351500000|2023-06-21 12:45:00|32.46|30.88|32.44|30.86|32.49|30.91|32.4|30.82|0
1687351800000|2023-06-21 12:50:00|32.45|30.87|32.54|30.95|32.59|31|32.44|30.86|0
1687352100000|2023-06-21 12:55:00|32.52|30.94|32.54|30.95|32.54|30.95|32.43|30.84|0
1687352400000|2023-06-21 13:00:00|32.52|30.94|32.59|31|32.59|31|32.47|30.89|0
1687352700000|2023-06-21 13:05:00|32.6|31.01|32.68|31.09|32.72|31.12|32.54|30.95|0
1687353000000|2023-06-21 13:10:00|32.67|31.07|32.65|31.06|32.72|31.12|32.6|31.01|0
1687353300000|2023-06-21 13:15:00|32.67|31.07|32.65|31.06|32.75|31.15|32.62|31.03|0
1687353600000|2023-06-21 13:20:00|32.63|31.04|32.49|30.9|32.68|31.09|32.49|30.9|0
1687353900000|2023-06-21 13:25:00|32.45|30.87|32.55|30.96|32.58|30.99|32.44|30.85|0
1687354200000|2023-06-21 13:30:00|32.65|31.05|32.91|31.3|32.96|31.35|32.65|31.05|0
1687354500000|2023-06-21 13:35:00|32.9|31.29|32.25|30.67|32.92|31.32|32.02|30.46|0
1687354800000|2023-06-21 13:40:00|32.28|30.71|32.26|30.69|32.39|30.81|32.12|30.55|0
1687355100000|2023-06-21 13:45:00|32.28|30.7|32.2|30.63|32.33|30.75|31.97|30.41|0
1687355400000|2023-06-21 13:50:00|32.23|30.66|32.36|30.78|32.42|30.84|32.18|30.61|0
1687355700000|2023-06-21 13:55:00|32.34|30.76|32.69|31.1|32.91|31.3|30.89|29.38|0
1687356000000|2023-06-21 14:00:00|32.66|31.07|33|31.39|33.17|31.55|32.58|30.99|0
1687356300000|2023-06-21 14:05:00|33.02|31.41|33.05|31.43|33.21|31.59|32.79|31.19|0
1687356600000|2023-06-21 14:10:00|33.06|31.45|32.65|31.06|33.06|31.45|32.65|31.06|0
1687356900000|2023-06-21 14:15:00|32.67|31.07|32.65|31.06|32.72|31.12|32.29|30.72|0
1687357200000|2023-06-21 14:20:00|32.67|31.07|32.65|31.06|32.75|31.15|32.5|30.92|0
1687357500000|2023-06-21 14:25:00|32.67|31.07|32.63|31.04|32.8|31.2|32.52|30.93|0
1687357800000|2023-06-21 14:30:00|32.6|31.01|32.5|30.92|32.7|31.1|32.42|30.84|0
1687358100000|2023-06-21 14:35:00|32.53|30.95|32.47|30.88|32.71|31.12|32.4|30.82|0
1687358400000|2023-06-21 14:40:00|32.45|30.87|33.26|31.64|33.26|31.64|32.4|30.82|0
1687358700000|2023-06-21 14:45:00|33.24|31.62|33.44|31.81|33.49|31.86|33.19|31.57|0
1687359000000|2023-06-21 14:50:00|33.46|31.82|32.79|31.19|33.66|32.01|32.76|31.16|0
1687359300000|2023-06-21 14:55:00|32.81|31.21|32.55|30.96|32.84|31.24|32.51|30.93|0
1687359600000|2023-06-21 15:00:00|32.51|30.93|32.69|31.1|32.72|31.13|32.37|30.79|0
1687359900000|2023-06-21 15:05:00|32.64|31.05|32.49|30.91|33.05|31.44|32.47|30.89|0
1687360200000|2023-06-21 15:10:00|32.46|30.87|32.42|30.84|32.56|30.97|32.34|30.77|0
1687360500000|2023-06-21 15:15:00|32.39|30.81|32.55|30.97|32.55|30.97|32.38|30.8|0
1687360800000|2023-06-21 15:20:00|32.6|31.01|32.32|30.75|32.6|31.01|32.18|30.61|0
1687361100000|2023-06-21 15:25:00|32.31|30.73|32|30.44|32.32|30.75|32|30.44|0
1687361400000|2023-06-21 15:30:00|32.03|30.47|32.03|30.47|32.13|30.56|31.97|30.41|0
1687361700000|2023-06-21 15:35:00|32.02|30.45|31.73|30.18|32.03|30.47|31.65|30.1|0
1687362000000|2023-06-21 15:40:00|31.71|30.16|31.84|30.28|31.84|30.28|31.58|30.04|0
1687362300000|2023-06-21 15:45:00|31.85|30.3|31.79|30.24|31.85|30.3|31.71|30.16|0
1687362600000|2023-06-21 15:50:00|31.77|30.22|32.06|30.5|32.06|30.5|31.77|30.22|0
1687362900000|2023-06-21 15:55:00|32.08|30.51|32.13|30.56|32.16|30.59|31.95|30.39|0
1687363200000|2023-06-21 16:00:00|32.14|30.57|31.93|30.37|32.16|30.59|31.91|30.36|0
1687363500000|2023-06-21 16:05:00|31.9|30.34|31.8|30.25|31.91|30.36|31.7|30.16|0
1687363800000|2023-06-21 16:10:00|31.77|30.22|31.77|30.22|31.91|30.36|31.75|30.2|0
1687364100000|2023-06-21 16:15:00|31.76|30.21|31.62|30.08|31.78|30.23|31.43|29.9|0
1687364400000|2023-06-21 16:20:00|31.64|30.1|31.99|30.43|32.04|30.48|31.59|30.05|0
1687364700000|2023-06-21 16:25:00|32|30.44|31.97|30.41|32.15|30.58|31.97|30.41|0
1687365000000|2023-06-21 16:30:00|31.96|30.4|31.96|30.4|31.99|30.43|31.8|30.25|0
1687365300000|2023-06-21 16:35:00|31.97|30.41|31.96|30.4|32.12|30.55|31.96|30.4|0
1687365600000|2023-06-21 16:40:00|31.94|30.38|32.07|30.5|32.1|30.53|31.88|30.32|0
1687365900000|2023-06-21 16:45:00|32.05|30.49|32.31|30.73|32.33|30.75|32.05|30.49|0
1687366200000|2023-06-21 16:50:00|32.33|30.75|32.26|30.69|32.33|30.75|32.1|30.53|0
1687366500000|2023-06-21 16:55:00|32.28|30.7|32.32|30.75|32.41|30.82|32.23|30.65|0
1687366800000|2023-06-21 17:00:00|32.34|30.76|32.34|30.76|32.62|31.03|32.32|30.75|0
1687367100000|2023-06-21 17:05:00|32.36|30.78|32.21|30.64|32.42|30.84|32.21|30.64|0
1687367400000|2023-06-21 17:10:00|32.19|30.62|32.37|30.79|32.39|30.81|32.11|30.55|0
1687367700000|2023-06-21 17:15:00|32.39|30.81|32.35|30.77|32.42|30.84|32.26|30.68|0
1687368000000|2023-06-21 17:20:00|32.39|30.81|32.53|30.94|32.55|30.96|32.35|30.77|0
1687368300000|2023-06-21 17:25:00|32.55|30.96|32.46|30.88|32.6|31.01|32.34|30.76|0
1687368600000|2023-06-21 17:30:00|32.48|30.9|32.4|30.82|32.51|30.93|32.33|30.76|0
1687368900000|2023-06-21 17:35:00|32.38|30.8|32.24|30.66|32.43|30.85|32.22|30.65|0
1687369200000|2023-06-21 17:40:00|32.25|30.68|32.33|30.76|32.4|30.82|32.19|30.62|0
1687369500000|2023-06-21 17:45:00|32.32|30.74|32.19|30.62|32.33|30.76|32.11|30.54|0
1687369800000|2023-06-21 17:50:00|32.2|30.63|32.07|30.51|32.22|30.65|32.02|30.46|0
1687370100000|2023-06-21 17:55:00|32.06|30.49|31.96|30.4|32.15|30.58|31.94|30.38|0
1687370400000|2023-06-21 18:00:00|31.94|30.38|31.97|30.41|32.02|30.46|31.93|30.37|0
1687370700000|2023-06-21 18:05:00|31.99|30.43|32.01|30.44|32.01|30.44|31.88|30.32|0
1687371000000|2023-06-21 18:10:00|32.02|30.46|31.83|30.28|32.02|30.46|31.82|30.27|0
1687371300000|2023-06-21 18:15:00|31.81|30.26|31.6|30.06|31.83|30.28|31.57|30.03|0
1687371600000|2023-06-21 18:20:00|31.57|30.03|31.46|29.93|31.62|30.08|31.44|29.91|0
1687371900000|2023-06-21 18:25:00|31.44|29.91|31.65|30.11|32.2|30.63|31.44|29.91|0
1687372200000|2023-06-21 18:30:00|31.63|30.09|31.54|30|31.67|30.12|31.48|29.94|0
1687372500000|2023-06-21 18:35:00|31.52|29.99|31.66|30.12|31.74|30.2|31.52|29.99|0
1687372800000|2023-06-21 18:40:00|31.65|30.1|31.71|30.16|31.82|30.27|31.63|30.09|0
1687373100000|2023-06-21 18:45:00|31.7|30.15|31.85|30.3|31.89|30.33|31.68|30.13|0
1687373400000|2023-06-21 18:50:00|31.84|30.28|31.66|30.12|31.86|30.31|31.58|30.04|0
1687373700000|2023-06-21 18:55:00|31.68|30.13|31.74|30.19|31.84|30.28|31.68|30.13|0
1687374000000|2023-06-21 19:00:00|31.77|30.22|32.09|30.53|32.09|30.53|31.76|30.21|0
1687374300000|2023-06-21 19:05:00|32.11|30.54|32.04|30.48|32.2|30.63|31.99|30.43|0
1687374600000|2023-06-21 19:10:00|32.03|30.46|31.91|30.36|32.11|30.54|31.9|30.34|0
1687374900000|2023-06-21 19:15:00|31.93|30.37|31.93|30.37|31.99|30.43|31.87|30.31|0
1687375200000|2023-06-21 19:20:00|31.9|30.34|32.15|30.58|32.17|30.6|31.9|30.34|0
1687375500000|2023-06-21 19:25:00|32.14|30.57|32.26|30.69|32.26|30.69|32.1|30.54|0
1687375800000|2023-06-21 19:30:00|32.25|30.68|32.62|31.03|32.65|31.06|32.22|30.64|0
1687376100000|2023-06-21 19:35:00|32.64|31.05|32.74|31.14|32.93|31.33|32.56|30.97|0
1687376400000|2023-06-21 19:40:00|32.7|31.11|32.54|30.95|32.78|31.18|32.49|30.9|0
1687376700000|2023-06-21 19:45:00|32.52|30.94|32.42|30.84|32.6|31.01|32.39|30.81|0
1687377000000|2023-06-21 19:50:00|32.39|30.81|32.02|30.45|32.47|30.89|31.81|30.26|0
1687377300000|2023-06-21 19:55:00|32.05|30.49|32.34|30.76|32.49|30.9|32.03|30.47|0
1687377600000|2023-06-21 20:00:00|32.31|30.73|32.22|30.65|32.39|30.81|32.18|30.61|0
1687377900000|2023-06-21 20:05:00|32.21|30.64|32.13|30.56|32.21|30.64|32.13|30.56|0
1687378200000|2023-06-21 20:10:00|32.11|30.54|32.24|30.67|32.24|30.67|32.11|30.54|0
1687378500000|2023-06-21 20:15:00|32.45|30.45|32.53|30.53|32.53|30.53|32.45|30.45|0
1687378800000|2023-06-21 20:20:00|32.55|30.55|32.5|30.5|32.56|30.56|32.47|30.47|0
1687379100000|2023-06-21 20:25:00|32.51|30.51|32.51|30.51|32.51|30.51|32.5|30.5|0
1687379400000|2023-06-21 20:30:00|32.5|30.5|32.48|30.48|32.53|30.53|32.48|30.48|0
1687379700000|2023-06-21 20:35:00|32.47|30.47|32.5|30.5|32.51|30.51|32.46|30.46|0
1687380000000|2023-06-21 20:40:00|32.48|30.48|32.48|30.48|32.5|30.5|32.46|30.46|0
1687380300000|2023-06-21 20:45:00|32.49|30.49|32.51|30.51|32.51|30.51|32.46|30.46|0
1687380600000|2023-06-21 20:50:00|32.49|30.49|32.49|30.49|32.54|30.54|32.49|30.49|0
1687380900000|2023-06-21 20:55:00|32.5|30.5|32.5|30.5|32.53|30.53|32.49|30.49|0
1687381200000|2023-06-21 21:00:00|32.49|30.49|32.47|30.47|32.53|30.53|32.46|30.46|0
1687381500000|2023-06-21 21:05:00|32.48|30.48|32.48|30.48|32.49|30.49|32.47|30.47|0
1687381800000|2023-06-21 21:10:00|32.49|30.49|32.48|30.48|32.49|30.49|32.48|30.48|0
1687382100000|2023-06-21 21:15:00|32.49|30.49|32.49|30.49|32.49|30.49|32.49|30.49|0
1687382400000|2023-06-21 21:20:00|32.5|30.5|32.49|30.49|32.5|30.5|32.49|30.49|0
1687382700000|2023-06-21 21:25:00|32.5|30.5|32.49|30.49|32.51|30.51|32.48|30.48|0
1687383000000|2023-06-21 21:30:00|32.48|30.48|32.49|30.49|32.49|30.49|32.48|30.48|0
1687383600000|2023-06-21 21:40:00|32.48|30.48|32.47|30.47|32.48|30.48|32.47|30.47|0
1687383900000|2023-06-21 21:45:00|32.48|30.48|32.49|30.49|32.49|30.49|32.47|30.47|0
1687384200000|2023-06-21 21:50:00|32.48|30.48|32.49|30.49|32.5|30.5|32.48|30.48|0
1687384500000|2023-06-21 21:55:00|32.5|30.5|32.49|30.49|32.5|30.5|32.47|30.47|0
1687384800000|2023-06-21 22:00:00|32.48|30.48|32.32|30.32|32.49|30.49|32.32|30.32|0
1687385100000|2023-06-21 22:05:00|32.31|30.31|32.37|30.37|32.39|30.39|32.31|30.31|0
1687385400000|2023-06-21 22:10:00|32.36|30.36|32.44|30.44|32.45|30.45|32.34|30.34|0
1687385700000|2023-06-21 22:15:00|32.43|30.43|32.27|30.27|32.46|30.46|32.23|30.23|0
1687386000000|2023-06-21 22:20:00|32.28|30.28|32.3|30.3|32.34|30.34|32.27|30.27|0
1687386300000|2023-06-21 22:25:00|32.31|30.31|32.33|30.33|32.38|30.38|32.31|30.31|0
1687386600000|2023-06-21 22:30:00|32.31|30.31|32.29|30.29|32.31|30.31|32.28|30.28|0
1687386900000|2023-06-21 22:35:00|32.28|30.28|32.29|30.29|32.29|30.29|32.26|30.26|0
1687387200000|2023-06-21 22:40:00|32.31|30.31|32.32|30.32|32.36|30.36|32.31|30.31|0
1687387500000|2023-06-21 22:45:00|32.29|30.29|32.31|30.31|32.32|30.32|32.29|30.29|0
1687387800000|2023-06-21 22:50:00|32.3|30.3|32.31|30.31|32.35|30.35|32.3|30.3|0
1687388100000|2023-06-21 22:55:00|32.29|30.29|32.29|30.29|32.3|30.3|32.26|30.26|0
1687388400000|2023-06-21 23:00:00|32.27|30.27|32.19|30.19|32.27|30.27|32.18|30.18|0
1687388700000|2023-06-21 23:05:00|32.18|30.18|32.16|30.16|32.18|30.18|32.15|30.15|0
1687389000000|2023-06-21 23:10:00|32.17|30.17|32.16|30.16|32.18|30.18|32.16|30.16|0
1687389300000|2023-06-21 23:15:00|32.15|30.15|32.13|30.13|32.15|30.15|32.11|30.11|0
1687389600000|2023-06-21 23:20:00|32.14|30.14|32.13|30.13|32.14|30.14|32.13|30.13|0
1687389900000|2023-06-21 23:25:00|32.14|30.14|32.19|30.19|32.19|30.19|32.14|30.14|0
1687390200000|2023-06-21 23:30:00|32.18|30.18|32.14|30.14|32.21|30.21|32.14|30.14|0
1687390500000|2023-06-21 23:35:00|32.15|30.15|32.16|30.16|32.16|30.16|32.15|30.15|0
1687390800000|2023-06-21 23:40:00|32.14|30.14|32.16|30.16|32.17|30.17|32.14|30.14|0
1687391100000|2023-06-21 23:45:00|32.17|30.17|32.19|30.19|32.2|30.2|32.17|30.17|0
1687391400000|2023-06-21 23:50:00|32.2|30.2|32.2|30.2|32.23|30.23|32.19|30.19|0
1687391700000|2023-06-21 23:55:00|32.19|30.19|32.19|30.19|32.2|30.2|32.19|30.19|0
1687392000000|2023-06-22 00:00:00|32.2|30.2|32.09|30.09|32.2|30.2|32.07|30.07|0
1687392300000|2023-06-22 00:05:00|32.07|30.07|32.12|30.12|32.18|30.18|32.07|30.07|0
1687392600000|2023-06-22 00:10:00|32.11|30.11|32.07|30.07|32.15|30.15|32.07|30.07|0
1687392900000|2023-06-22 00:15:00|32.08|30.08|32.03|30.03|32.12|30.12|32.01|30.01|0
1687393200000|2023-06-22 00:20:00|32.06|30.06|32.12|30.12|32.13|30.13|32.04|30.04|0
1687393500000|2023-06-22 00:25:00|32.13|30.13|32.1|30.1|32.17|30.17|32.1|30.1|0
1687393800000|2023-06-22 00:30:00|32.12|30.12|32.2|30.2|32.21|30.21|32.12|30.12|0
1687394100000|2023-06-22 00:35:00|32.21|30.21|32.19|30.19|32.23|30.23|32.19|30.19|0
1687394400000|2023-06-22 00:40:00|32.21|30.21|32.21|30.21|32.23|30.23|32.19|30.19|0
1687394700000|2023-06-22 00:45:00|32.19|30.19|32.19|30.19|32.19|30.19|32.16|30.16|0
1687395000000|2023-06-22 00:50:00|32.18|30.18|32.22|30.22|32.27|30.27|32.18|30.18|0
1687395300000|2023-06-22 00:55:00|32.24|30.24|32.21|30.21|32.24|30.24|32.18|30.18|0
1687395600000|2023-06-22 01:00:00|32.19|30.19|32.21|30.21|32.21|30.21|32.16|30.16|0
1687395900000|2023-06-22 01:05:00|32.25|30.25|32.22|30.22|32.28|30.28|32.21|30.21|0
1687396200000|2023-06-22 01:10:00|32.24|30.24|32.25|30.25|32.27|30.27|32.22|30.22|0
1687396500000|2023-06-22 01:15:00|32.24|30.24|32.28|30.28|32.28|30.28|32.24|30.24|0
1687396800000|2023-06-22 01:20:00|32.27|30.27|32.3|30.3|32.3|30.3|32.27|30.27|0
1687397100000|2023-06-22 01:25:00|32.31|30.31|32.33|30.33|32.34|30.34|32.3|30.3|0
1687397400000|2023-06-22 01:30:00|32.34|30.34|32.4|30.4|32.41|30.41|32.33|30.33|0
1687397700000|2023-06-22 01:35:00|32.41|30.41|32.34|30.34|32.42|30.42|32.34|30.34|0
1687398000000|2023-06-22 01:40:00|32.33|30.33|32.35|30.35|32.36|30.36|32.33|30.33|0
1687398300000|2023-06-22 01:45:00|32.36|30.36|32.4|30.4|32.44|30.44|32.34|30.34|0
1687398600000|2023-06-22 01:50:00|32.39|30.39|32.37|30.37|32.4|30.4|32.37|30.37|0
1687398900000|2023-06-22 01:55:00|32.39|30.39|32.4|30.4|32.42|30.42|32.39|30.39|0
1687399200000|2023-06-22 02:00:00|32.42|30.42|32.43|30.43|32.47|30.47|32.42|30.42|0
1687399500000|2023-06-22 02:05:00|32.45|30.45|32.43|30.43|32.45|30.45|32.42|30.42|0
1687399800000|2023-06-22 02:10:00|32.45|30.45|32.64|30.64|32.65|30.65|32.45|30.45|0
1687400100000|2023-06-22 02:15:00|32.65|30.65|32.57|30.57|32.65|30.65|32.56|30.56|0
1687400400000|2023-06-22 02:20:00|32.56|30.56|32.56|30.56|32.59|30.59|32.54|30.54|0
1687400700000|2023-06-22 02:25:00|32.57|30.57|32.49|30.49|32.57|30.57|32.49|30.49|0
1687401000000|2023-06-22 02:30:00|32.48|30.48|32.46|30.46|32.51|30.51|32.44|30.44|0
1687401300000|2023-06-22 02:35:00|32.44|30.44|32.43|30.43|32.46|30.46|32.43|30.43|0
1687401600000|2023-06-22 02:40:00|32.44|30.44|32.41|30.41|32.44|30.44|32.41|30.41|0
1687401900000|2023-06-22 02:45:00|32.39|30.39|32.39|30.39|32.41|30.41|32.38|30.38|0
1687402200000|2023-06-22 02:50:00|32.38|30.38|32.43|30.43|32.43|30.43|32.38|30.38|0
1687402500000|2023-06-22 02:55:00|32.42|30.42|32.42|30.42|32.44|30.44|32.41|30.41|0
1687402800000|2023-06-22 03:00:00|32.41|30.41|32.42|30.42|32.44|30.44|32.41|30.41|0
1687403100000|2023-06-22 03:05:00|32.43|30.43|32.43|30.43|32.44|30.44|32.41|30.41|0
1687403400000|2023-06-22 03:10:00|32.42|30.42|32.41|30.41|32.42|30.42|32.39|30.39|0
1687403700000|2023-06-22 03:15:00|32.42|30.42|32.47|30.47|32.52|30.52|32.42|30.42|0
1687404000000|2023-06-22 03:20:00|32.5|30.5|32.48|30.48|32.5|30.5|32.47|30.47|0
1687404300000|2023-06-22 03:25:00|32.53|30.53|32.5|30.5|32.53|30.53|32.48|30.48|0
1687404600000|2023-06-22 03:30:00|32.49|30.49|32.42|30.42|32.5|30.5|32.42|30.42|0
1687404900000|2023-06-22 03:35:00|32.4|30.4|32.32|30.32|32.4|30.4|32.32|30.32|0
1687405200000|2023-06-22 03:40:00|32.31|30.31|32.35|30.35|32.37|30.37|32.31|30.31|0
1687405500000|2023-06-22 03:45:00|32.34|30.34|32.29|30.29|32.35|30.35|32.29|30.29|0
1687405800000|2023-06-22 03:50:00|32.3|30.3|32.3|30.3|32.32|30.32|32.29|30.29|0
1687406100000|2023-06-22 03:55:00|32.32|30.32|32.3|30.3|32.32|30.32|32.29|30.29|0
1687406400000|2023-06-22 04:00:00|32.29|30.29|32.32|30.32|32.32|30.32|32.29|30.29|0
1687406700000|2023-06-22 04:05:00|32.31|30.31|32.35|30.35|32.35|30.35|32.29|30.29|0
1687407000000|2023-06-22 04:10:00|32.36|30.36|32.38|30.38|32.38|30.38|32.35|30.35|0
1687407300000|2023-06-22 04:15:00|32.36|30.36|32.36|30.36|32.38|30.38|32.35|30.35|0
1687407600000|2023-06-22 04:20:00|32.35|30.35|32.36|30.36|32.36|30.36|32.35|30.35|0
1687407900000|2023-06-22 04:25:00|32.38|30.38|32.48|30.48|32.49|30.49|32.38|30.38|0
1687408200000|2023-06-22 04:30:00|32.47|30.47|32.46|30.46|32.47|30.47|32.44|30.44|0
1687408500000|2023-06-22 04:35:00|32.44|30.44|32.39|30.39|32.44|30.44|32.39|30.39|0
1687408800000|2023-06-22 04:40:00|32.41|30.41|32.42|30.42|32.44|30.44|32.41|30.41|0
1687409100000|2023-06-22 04:45:00|32.41|30.41|32.52|30.52|32.52|30.52|32.41|30.41|0
1687409400000|2023-06-22 04:50:00|32.51|30.51|32.52|30.52|32.55|30.55|32.48|30.48|0
1687409700000|2023-06-22 04:55:00|32.51|30.51|32.53|30.53|32.56|30.56|32.5|30.5|0
1687410000000|2023-06-22 05:00:00|32.55|30.55|32.61|30.61|32.64|30.64|32.53|30.53|0
1687410300000|2023-06-22 05:05:00|32.63|30.63|32.77|30.77|32.77|30.77|32.61|30.61|0
1687410600000|2023-06-22 05:10:00|32.75|30.75|32.75|30.75|32.75|30.75|32.69|30.69|0
1687410900000|2023-06-22 05:15:00|32.74|30.74|32.67|30.67|32.75|30.75|32.66|30.66|0
1687411200000|2023-06-22 05:20:00|32.68|30.68|32.69|30.69|32.7|30.7|32.65|30.65|0
1687411500000|2023-06-22 05:25:00|32.7|30.7|32.7|30.7|32.73|30.73|32.67|30.67|0
1687411800000|2023-06-22 05:30:00|32.71|30.71|32.72|30.72|32.73|30.73|32.7|30.7|0
1687412100000|2023-06-22 05:35:00|32.73|30.73|32.68|30.68|32.73|30.73|32.67|30.67|0
1687412400000|2023-06-22 05:40:00|32.67|30.67|32.75|30.75|32.76|30.76|32.67|30.67|0
1687412700000|2023-06-22 05:45:00|32.76|30.76|32.67|30.67|32.76|30.76|32.63|30.63|0
1687413000000|2023-06-22 05:50:00|32.65|30.65|32.67|30.67|32.68|30.68|32.63|30.63|0
1687413300000|2023-06-22 05:55:00|32.68|30.68|32.65|30.65|32.71|30.71|32.65|30.65|0
1687413600000|2023-06-22 06:00:00|32.66|30.66|33.9|31.9|33.9|31.9|32.65|30.65|0
1687413900000|2023-06-22 06:05:00|33.7|32.06|33.53|31.9|33.7|32.06|33.47|31.83|0
1687414200000|2023-06-22 06:10:00|33.55|31.91|33.8|32.15|33.89|32.23|33.52|31.88|0
1687414500000|2023-06-22 06:15:00|33.75|32.1|33.61|31.97|33.78|32.13|33.58|31.94|0
1687414800000|2023-06-22 06:20:00|33.6|31.96|33.73|32.09|33.78|32.13|33.6|31.96|0
1687415100000|2023-06-22 06:25:00|33.75|32.1|33.68|32.04|33.76|32.12|33.66|32.02|0
1687415400000|2023-06-22 06:30:00|33.7|32.05|33.65|32|33.73|32.08|33.61|31.97|0
1687415700000|2023-06-22 06:35:00|33.66|32.01|33.76|32.12|33.8|32.15|33.66|32|0
1687416000000|2023-06-22 06:40:00|33.75|32.1|33.73|32.08|33.76|32.12|33.69|32.05|0
1687416300000|2023-06-22 06:45:00|33.69|32.05|33.64|32|33.71|32.07|33.63|31.99|0
1687416600000|2023-06-22 06:50:00|33.66|32.02|33.61|31.97|33.7|32.06|33.59|31.95|0
1687416900000|2023-06-22 06:55:00|33.63|31.98|33.74|32.09|33.75|32.1|33.19|31.57|0
1687417200000|2023-06-22 07:00:00|33.69|32.05|33.85|32.19|33.91|32.26|33.69|32.05|0
1687417500000|2023-06-22 07:05:00|33.83|32.18|33.76|32.11|33.93|32.27|33.76|32.11|0
1687417800000|2023-06-22 07:10:00|33.74|32.1|33.99|32.33|34|32.34|33.71|32.07|0
1687418100000|2023-06-22 07:15:00|34|32.34|33.81|32.16|34.01|32.35|33.73|32.08|0
1687418400000|2023-06-22 07:20:00|33.76|32.11|33.84|32.19|33.96|32.3|33.71|32.06|0
1687418700000|2023-06-22 07:25:00|33.85|32.2|33.87|32.22|33.94|32.29|33.76|32.11|0
1687419000000|2023-06-22 07:30:00|33.85|32.2|33.89|32.24|33.94|32.29|33.69|32.05|0
1687419300000|2023-06-22 07:35:00|33.86|32.21|33.81|32.16|33.91|32.25|33.76|32.11|0
1687419600000|2023-06-22 07:40:00|33.82|32.17|33.72|32.08|33.86|32.2|33.69|32.04|0
1687419900000|2023-06-22 07:45:00|33.71|32.07|33.77|32.12|33.85|32.2|33.67|32.03|0
1687420200000|2023-06-22 07:50:00|33.76|32.11|33.72|32.07|33.76|32.11|33.5|31.87|0
1687420500000|2023-06-22 07:55:00|33.71|32.03|33.82|32.17|33.85|32.2|33.67|32.03|0
1687420800000|2023-06-22 08:00:00|33.8|32.15|33.75|32.1|33.89|32.23|33.75|32.1|0
1687421100000|2023-06-22 08:05:00|33.77|32.12|33.63|31.99|33.77|32.12|33.57|31.93|0
1687421400000|2023-06-22 08:10:00|33.62|31.98|33.63|31.99|33.7|32.06|33.56|31.93|0
1687421700000|2023-06-22 08:15:00|33.61|31.97|33.51|31.88|33.65|32.01|33.48|31.85|0
1687422000000|2023-06-22 08:20:00|33.55|31.91|33.55|31.92|33.56|31.93|33.43|31.8|0
1687422300000|2023-06-22 08:25:00|33.53|31.89|33.54|31.91|33.61|31.97|33.53|31.89|0
1687422600000|2023-06-22 08:30:00|33.56|31.92|33.63|31.99|33.71|32.07|33.53|31.89|0
1687422900000|2023-06-22 08:35:00|33.59|31.96|33.55|31.91|33.59|31.96|33.51|31.88|0
1687423200000|2023-06-22 08:40:00|33.54|31.92|33.56|31.92|33.59|31.95|33.53|31.89|0
1687423500000|2023-06-22 08:45:00|33.58|31.94|33.56|31.92|33.61|31.97|33.53|31.89|0
1687423800000|2023-06-22 08:50:00|33.59|31.95|33.72|32.08|33.72|32.08|33.59|31.95|0
1687424100000|2023-06-22 08:55:00|33.71|32.06|33.65|32.01|33.72|32.08|33.61|31.97|0
1687424400000|2023-06-22 09:00:00|33.64|32|33.57|31.93|33.64|32|33.56|31.92|0
1687424700000|2023-06-22 09:05:00|33.56|31.92|33.6|31.97|33.61|31.97|33.56|31.92|0
1687425000000|2023-06-22 09:10:00|33.62|31.98|33.5|31.87|33.62|31.98|33.5|31.87|0
1687425300000|2023-06-22 09:15:00|33.52|31.88|33.47|31.84|33.54|31.9|33.47|31.84|0
1687425600000|2023-06-22 09:20:00|33.46|31.83|33.55|31.92|33.57|31.93|33.45|31.82|0
1687425900000|2023-06-22 09:25:00|33.57|31.91|33.63|31.99|33.65|32.01|33.56|31.91|0
1687426200000|2023-06-22 09:30:00|33.62|31.98|33.57|31.93|33.63|31.99|33.52|31.88|0
1687426500000|2023-06-22 09:35:00|33.55|31.91|33.5|31.86|33.57|31.93|33.5|31.86|0
1687426800000|2023-06-22 09:40:00|33.48|31.85|33.46|31.83|33.52|31.88|33.46|31.83|0
1687427100000|2023-06-22 09:45:00|33.45|31.82|33.33|31.7|33.46|31.83|33.33|31.7|0
1687427400000|2023-06-22 09:50:00|33.32|31.72|33.43|31.8|33.45|31.81|33.32|31.7|0
1687427700000|2023-06-22 09:55:00|33.45|31.81|33.45|31.81|33.5|31.86|33.43|31.8|0
1687428000000|2023-06-22 10:00:00|33.46|31.83|33.56|31.92|33.56|31.92|33.41|31.78|0
1687428300000|2023-06-22 10:05:00|33.55|31.94|33.61|31.97|33.63|31.99|33.55|31.94|0
1687428600000|2023-06-22 10:10:00|33.63|31.99|33.59|31.95|33.68|32.03|33.56|31.92|0
1687428900000|2023-06-22 10:15:00|33.61|31.97|33.73|32.08|33.74|32.1|33.61|31.97|0
1687429200000|2023-06-22 10:20:00|33.71|32.07|33.56|31.92|33.73|32.08|33.54|31.9|0
1687429500000|2023-06-22 10:25:00|33.54|31.9|33.61|31.97|33.62|31.98|33.49|31.86|0
1687429800000|2023-06-22 10:30:00|33.59|31.95|33.62|31.98|33.64|32|33.57|31.93|0
1687430100000|2023-06-22 10:35:00|33.64|32|33.74|32.09|33.76|32.11|33.64|32|0
1687430400000|2023-06-22 10:40:00|33.72|32.08|33.79|32.14|33.79|32.14|33.69|32.05|0
1687430700000|2023-06-22 10:45:00|33.81|32.16|33.84|32.19|33.87|32.22|33.79|32.14|0
1687431000000|2023-06-22 10:50:00|33.82|32.17|33.91|32.25|33.92|32.27|33.8|32.16|0
1687431300000|2023-06-22 10:55:00|33.89|32.24|33.79|32.14|33.91|32.25|33.76|32.11|0
1687431600000|2023-06-22 11:00:00|33.78|32.13|33.92|32.27|34|32.34|33.78|32.13|0
1687431900000|2023-06-22 11:05:00|33.95|32.29|33.82|32.17|34.02|32.36|33.79|32.15|0
1687432200000|2023-06-22 11:10:00|33.81|32.16|33.97|32.31|33.97|32.31|33.81|32.16|0
1687432500000|2023-06-22 11:15:00|33.95|32.3|33.77|32.12|33.99|32.33|33.77|32.12|0
1687432800000|2023-06-22 11:20:00|33.78|32.14|33.82|32.17|33.82|32.17|33.67|32.02|0
1687433100000|2023-06-22 11:25:00|33.83|32.18|33.93|32.28|33.93|32.28|33.82|32.17|0
1687433400000|2023-06-22 11:30:00|33.95|32.29|33.76|32.12|33.98|32.33|33.75|32.1|0
1687433700000|2023-06-22 11:35:00|33.75|32.1|33.76|32.12|33.81|32.16|33.73|32.08|0
1687434000000|2023-06-22 11:40:00|33.75|32.1|33.71|32.07|33.8|32.15|33.7|32.06|0
1687434300000|2023-06-22 11:45:00|33.7|32.06|33.69|32.05|33.76|32.11|33.69|32.05|0
1687434600000|2023-06-22 11:50:00|33.7|32.06|33.64|32|33.71|32.07|33.63|31.99|0
1687434900000|2023-06-22 11:55:00|33.63|31.99|33.64|32|33.74|32.1|33.63|31.99|0
1687435200000|2023-06-22 12:00:00|33.62|31.98|33.69|32.05|33.73|32.08|33.57|31.94|0
1687435500000|2023-06-22 12:05:00|33.72|32.08|33.61|31.98|33.72|32.08|33.61|31.97|0
1687435800000|2023-06-22 12:10:00|33.64|32|33.69|32.05|33.69|32.05|33.59|31.95|0
1687436100000|2023-06-22 12:15:00|33.68|32.04|33.64|32|33.69|32.05|33.6|31.97|0
1687436400000|2023-06-22 12:20:00|33.65|32.01|33.62|31.98|33.65|32.01|33.6|31.96|0
1687436700000|2023-06-22 12:25:00|33.6|31.96|33.69|32.04|33.72|32.08|33.6|31.96|0
1687437000000|2023-06-22 12:30:00|33.67|32.03|33.32|31.69|33.68|32.04|33.27|31.65|0
1687437300000|2023-06-22 12:35:00|33.3|31.68|33.43|31.8|33.47|31.83|33.27|31.64|0
1687437600000|2023-06-22 12:40:00|33.45|31.82|33.52|31.88|33.57|31.93|33.37|31.74|0
1687437900000|2023-06-22 12:45:00|33.53|31.9|33.58|31.94|33.6|31.96|33.48|31.85|0
1687438200000|2023-06-22 12:50:00|33.6|31.96|33.67|32.02|33.67|32.02|33.52|31.88|0
1687438500000|2023-06-22 12:55:00|33.68|32.04|33.68|32.04|33.75|32.1|33.63|31.99|0
1687438800000|2023-06-22 13:00:00|33.71|32.07|33.58|31.94|33.75|32.1|33.56|31.93|0
1687439100000|2023-06-22 13:05:00|33.56|31.93|33.68|32.04|33.71|32.07|33.56|31.93|0
1687439400000|2023-06-22 13:10:00|33.7|32.05|33.76|32.12|33.76|32.12|33.65|32|0
1687439700000|2023-06-22 13:15:00|33.78|32.13|33.8|32.15|33.86|32.21|33.76|32.12|0
1687440000000|2023-06-22 13:20:00|33.81|32.16|33.78|32.13|33.85|32.19|33.78|32.13|0
1687440300000|2023-06-22 13:25:00|33.81|32.16|33.69|32.05|33.83|32.18|33.61|31.97|0
1687440600000|2023-06-22 13:30:00|33.64|32|33.81|32.16|33.84|32.19|33.62|31.98|0
1687440900000|2023-06-22 13:35:00|33.83|32.18|33.19|31.57|33.86|32.21|33.04|31.43|0
1687441200000|2023-06-22 13:40:00|33.22|31.6|33.01|31.4|33.34|31.71|33.01|31.4|0
1687441500000|2023-06-22 13:45:00|32.97|31.36|32.97|31.36|33.12|31.51|32.94|31.33|0
1687441800000|2023-06-22 13:50:00|32.99|31.38|32.72|31.13|32.99|31.38|32.68|31.08|0
1687442100000|2023-06-22 13:55:00|32.71|31.11|32.67|31.07|32.71|31.11|32.41|30.83|0
1687442400000|2023-06-22 14:00:00|32.61|31.02|32.49|30.91|32.74|31.14|32.48|30.89|0
1687442700000|2023-06-22 14:05:00|32.46|30.88|32.62|31.03|32.78|31.18|32.46|30.88|0
1687443000000|2023-06-22 14:10:00|32.61|31.02|32.73|31.13|33.27|31.65|32.54|30.95|0
1687443300000|2023-06-22 14:15:00|32.71|31.12|32.75|31.15|32.83|31.23|32.55|30.96|0
1687443600000|2023-06-22 14:20:00|32.76|31.16|32.94|31.34|32.99|31.38|32.73|31.13|0
1687443900000|2023-06-22 14:25:00|32.91|31.3|32.81|31.21|33.06|31.44|32.78|31.18|0
1687444200000|2023-06-22 14:30:00|32.79|31.19|32.81|31.21|32.92|31.32|32.65|31.05|0
1687444500000|2023-06-22 14:35:00|32.84|31.24|33.67|32.02|33.67|32.02|32.76|31.16|0
1687444800000|2023-06-22 14:40:00|33.72|32.07|34.05|32.39|34.31|32.63|33.62|31.98|0
1687445100000|2023-06-22 14:45:00|34.09|32.42|33.92|32.26|34.27|32.6|33.92|32.26|0
1687445400000|2023-06-22 14:50:00|33.88|32.23|34.13|32.47|34.15|32.48|33.83|32.18|0
1687445700000|2023-06-22 14:55:00|34.17|32.5|34|32.34|34.24|32.57|33.98|32.32|0
1687446000000|2023-06-22 15:00:00|34.01|32.36|33.71|32.07|34.01|32.36|33.66|32.02|0
1687446300000|2023-06-22 15:05:00|33.68|32.04|33.64|32|33.71|32.07|33.41|31.78|0
1687446600000|2023-06-22 15:10:00|33.61|31.97|33.74|32.1|33.86|32.21|33.61|31.97|0
1687446900000|2023-06-22 15:15:00|33.71|32.07|33.63|31.99|33.84|32.19|33.51|31.87|0
1687447200000|2023-06-22 15:20:00|33.61|31.97|32.84|31.24|33.88|32.22|32.73|31.13|0
1687447500000|2023-06-22 15:25:00|32.83|31.23|33.29|31.67|33.34|31.71|32.75|31.15|0
1687447800000|2023-06-22 15:30:00|33.26|31.64|33.18|31.56|33.36|31.73|33.08|31.46|0
1687448100000|2023-06-22 15:35:00|33.19|31.57|33.01|31.4|33.19|31.57|32.86|31.26|0
1687448400000|2023-06-22 15:40:00|32.99|31.39|32.72|31.12|33.01|31.4|32.65|31.06|0
1687448700000|2023-06-22 15:45:00|32.68|31.09|32.71|31.12|32.78|31.18|32.63|31.04|0
1687449000000|2023-06-22 15:50:00|32.7|31.1|32.91|31.3|32.91|31.3|32.65|31.06|0
1687449300000|2023-06-22 15:55:00|32.88|31.27|32.81|31.21|32.94|31.34|32.81|31.21|0
1687449600000|2023-06-22 16:00:00|32.79|31.19|33.09|31.48|33.19|31.57|32.79|31.19|0
1687449900000|2023-06-22 16:05:00|33.07|31.46|33.12|31.51|33.22|31.6|33.06|31.44|0
1687450200000|2023-06-22 16:10:00|33.1|31.49|33.15|31.54|33.2|31.58|33.05|31.44|0
1687450500000|2023-06-22 16:15:00|33.1|31.49|33.19|31.57|33.19|31.57|32.97|31.36|0
1687450800000|2023-06-22 16:20:00|33.22|31.6|32.89|31.28|33.24|31.61|32.89|31.28|0
1687451100000|2023-06-22 16:25:00|32.9|31.3|33.02|31.41|33.17|31.55|32.9|31.3|0
1687451400000|2023-06-22 16:30:00|32.99|31.38|32.9|31.3|33.08|31.47|32.89|31.28|0
1687451700000|2023-06-22 16:35:00|32.89|31.28|32.94|31.33|32.97|31.36|32.74|31.14|0
1687452000000|2023-06-22 16:40:00|32.95|31.34|32.98|31.37|33.02|31.41|32.85|31.25|0
1687452300000|2023-06-22 16:45:00|33|31.39|33.03|31.42|33.08|31.47|32.88|31.28|0
1687452600000|2023-06-22 16:50:00|33.02|31.4|33.16|31.55|33.16|31.55|33.02|31.4|0
1687452900000|2023-06-22 16:55:00|33.15|31.53|33.03|31.42|33.16|31.54|32.96|31.36|0
1687453200000|2023-06-22 17:00:00|33.01|31.4|33.49|31.86|33.56|31.92|33.01|31.4|0
1687453500000|2023-06-22 17:05:00|33.51|31.88|33.41|31.78|33.56|31.92|33.24|31.61|0
1687453800000|2023-06-22 17:10:00|33.43|31.8|33.34|31.72|33.44|31.81|33.29|31.67|0
1687454100000|2023-06-22 17:15:00|33.36|31.73|33.27|31.65|33.47|31.84|33.26|31.64|0
1687454400000|2023-06-22 17:20:00|33.26|31.64|33.21|31.59|33.32|31.7|33.21|31.59|0
1687454700000|2023-06-22 17:25:00|33.22|31.6|33.16|31.54|33.24|31.62|33.12|31.51|0
1687455000000|2023-06-22 17:30:00|33.14|31.52|33.19|31.57|33.22|31.6|33.06|31.45|0
1687455300000|2023-06-22 17:35:00|33.17|31.55|33.11|31.49|33.29|31.66|33.09|31.48|0
1687455600000|2023-06-22 17:40:00|33.09|31.47|32.87|31.27|33.09|31.47|32.87|31.27|0
1687455900000|2023-06-22 17:45:00|32.86|31.26|32.87|31.27|32.96|31.35|32.82|31.22|0
1687456200000|2023-06-22 17:50:00|32.89|31.29|32.84|31.24|32.91|31.3|32.77|31.18|0
1687456500000|2023-06-22 17:55:00|32.82|31.22|32.72|31.13|32.84|31.24|32.71|31.11|0
1687456800000|2023-06-22 18:00:00|32.74|31.14|32.64|31.05|32.77|31.17|32.61|31.02|0
1687457100000|2023-06-22 18:05:00|32.66|31.07|32.76|31.16|32.76|31.16|32.63|31.03|0
1687457400000|2023-06-22 18:10:00|32.77|31.17|32.69|31.09|32.79|31.19|32.66|31.06|0
1687457700000|2023-06-22 18:15:00|32.71|31.11|32.79|31.19|32.82|31.22|32.66|31.06|0
1687458000000|2023-06-22 18:20:00|32.77|31.17|32.67|31.08|32.84|31.23|32.67|31.08|0
1687458300000|2023-06-22 18:25:00|32.65|31.06|32.54|30.95|32.72|31.12|32.51|30.92|0
1687458600000|2023-06-22 18:30:00|32.52|30.94|32.57|30.98|32.69|31.09|32.33|30.75|0
1687458900000|2023-06-22 18:35:00|32.59|31|32.41|30.83|32.65|31.06|32.39|30.81|0
1687459200000|2023-06-22 18:40:00|32.39|30.81|32.42|30.84|32.51|30.92|32.38|30.8|0
1687459500000|2023-06-22 18:45:00|32.44|30.86|32.53|30.94|32.62|31.03|32.41|30.83|0
1687459800000|2023-06-22 18:50:00|32.54|30.95|32.42|30.84|32.55|30.96|32.42|30.84|0
1687460100000|2023-06-22 18:55:00|32.44|30.86|32.24|30.67|32.44|30.86|32.21|30.64|0
1687460400000|2023-06-22 19:00:00|32.21|30.64|32.4|30.82|32.4|30.82|32.2|30.62|0
1687460700000|2023-06-22 19:05:00|32.39|30.81|32.42|30.84|32.45|30.87|32.29|30.72|0
1687461000000|2023-06-22 19:10:00|32.44|30.85|32|30.44|33.06|31.45|31.95|30.4|0
1687461300000|2023-06-22 19:15:00|32.02|30.46|32.08|30.52|32.15|30.58|31.95|30.4|0
1687461600000|2023-06-22 19:20:00|32.07|30.5|32.21|30.64|32.31|30.73|32.07|30.5|0
1687461900000|2023-06-22 19:25:00|32.19|30.62|32.4|30.82|32.42|30.84|32.18|30.61|0
1687462200000|2023-06-22 19:30:00|32.42|30.84|32.45|30.87|32.55|30.96|32.42|30.84|0
1687462500000|2023-06-22 19:35:00|32.47|30.88|32.13|30.56|32.48|30.89|32.13|30.56|0
1687462800000|2023-06-22 19:40:00|32.11|30.54|32.06|30.5|32.19|30.62|32.06|30.5|0
1687463100000|2023-06-22 19:45:00|32.08|30.51|32.08|30.51|32.11|30.54|31.98|30.42|0
1687463400000|2023-06-22 19:50:00|32.06|30.5|31.86|30.31|32.16|30.59|31.86|30.31|0
1687463700000|2023-06-22 19:55:00|31.84|30.28|31.8|30.25|32.12|30.56|31.74|30.19|0
1687464000000|2023-06-22 20:00:00|31.76|30.21|31.77|30.22|31.87|30.31|31.69|30.15|0
1687464300000|2023-06-22 20:05:00|31.79|30.24|31.98|30.42|31.99|30.43|31.79|30.24|0
1687464600000|2023-06-22 20:10:00|31.99|30.43|31.91|30.36|31.99|30.43|31.88|30.33|0
1687464900000|2023-06-22 20:15:00|32.1|30.1|32.07|30.07|32.1|30.1|32.04|30.04|0
1687465200000|2023-06-22 20:20:00|32.05|30.05|32.1|30.1|32.12|30.12|32.01|30.01|0
1687465500000|2023-06-22 20:25:00|32.09|30.09|32.05|30.05|32.1|30.1|32.05|30.05|0
1687465800000|2023-06-22 20:30:00|32.04|30.04|32.01|30.01|32.04|30.04|31.99|29.99|0
1687466100000|2023-06-22 20:35:00|31.99|29.99|31.96|29.96|31.99|29.99|31.94|29.94|0
1687466400000|2023-06-22 20:40:00|31.94|29.94|31.93|29.93|31.94|29.94|31.93|29.93|0
1687466700000|2023-06-22 20:45:00|31.94|29.94|31.91|29.91|31.97|29.97|31.91|29.91|0
1687467000000|2023-06-22 20:50:00|31.89|29.89|31.82|29.82|31.93|29.93|31.82|29.82|0
1687467300000|2023-06-22 20:55:00|31.85|29.85|31.92|29.92|31.92|29.92|31.8|29.8|0
1687467600000|2023-06-22 21:00:00|31.88|29.88|31.83|29.83|31.88|29.88|31.81|29.81|0
1687467900000|2023-06-22 21:05:00|31.84|29.84|31.81|29.81|31.84|29.84|31.8|29.8|0
1687468200000|2023-06-22 21:10:00|31.82|29.82|31.84|29.84|31.84|29.84|31.82|29.82|0
1687468500000|2023-06-22 21:15:00|31.83|29.83|31.82|29.82|31.84|29.84|31.81|29.81|0
1687468800000|2023-06-22 21:20:00|31.83|29.83|31.83|29.83|31.83|29.83|31.83|29.83|0
1687469100000|2023-06-22 21:25:00|31.84|29.84|31.83|29.83|31.84|29.84|31.83|29.83|0
1687469400000|2023-06-22 21:30:00|31.84|29.84|31.84|29.84|31.86|29.86|31.83|29.83|0
1687470000000|2023-06-22 21:40:00|31.83|29.83|31.85|29.85|31.85|29.85|31.82|29.82|0
1687470300000|2023-06-22 21:45:00|31.84|29.84|31.84|29.84|31.84|29.84|31.82|29.82|0
1687470900000|2023-06-22 21:55:00|31.83|29.83|31.8|29.8|31.84|29.84|31.8|29.8|0
1687471200000|2023-06-22 22:00:00|31.88|29.88|31.91|29.91|31.96|29.96|31.88|29.88|0
1687471500000|2023-06-22 22:05:00|31.93|29.93|31.96|29.96|31.96|29.96|31.91|29.91|0
1687471800000|2023-06-22 22:10:00|31.95|29.95|31.96|29.96|31.97|29.97|31.91|29.91|0
1687472100000|2023-06-22 22:15:00|31.94|29.94|31.91|29.91|31.94|29.94|31.91|29.91|0
1687472400000|2023-06-22 22:20:00|31.93|29.93|31.88|29.88|31.93|29.93|31.84|29.84|0
1687472700000|2023-06-22 22:25:00|31.86|29.86|31.85|29.85|31.89|29.89|31.83|29.83|0
1687473000000|2023-06-22 22:30:00|31.86|29.86|31.88|29.88|31.89|29.89|31.86|29.86|0
1687473300000|2023-06-22 22:35:00|31.89|29.89|31.88|29.88|31.89|29.89|31.88|29.88|0
1687473600000|2023-06-22 22:40:00|31.86|29.86|31.84|29.84|31.87|29.87|31.84|29.84|0
1687473900000|2023-06-22 22:45:00|31.85|29.85|31.87|29.87|31.87|29.87|31.84|29.84|0
1687474200000|2023-06-22 22:50:00|31.86|29.86|31.87|29.87|31.87|29.87|31.86|29.86|0
1687474500000|2023-06-22 22:55:00|31.86|29.86|31.87|29.87|31.87|29.87|31.86|29.86|0
1687474800000|2023-06-22 23:00:00|31.86|29.86|31.87|29.87|31.87|29.87|31.84|29.84|0
1687475100000|2023-06-22 23:05:00|31.86|29.86|31.9|29.9|31.9|29.9|31.86|29.86|0
1687475400000|2023-06-22 23:10:00|31.89|29.89|31.85|29.85|31.89|29.89|31.85|29.85|0
1687475700000|2023-06-22 23:15:00|31.87|29.87|31.87|29.87|31.87|29.87|31.86|29.86|0
1687476000000|2023-06-22 23:20:00|31.85|29.85|31.88|29.88|31.88|29.88|31.85|29.85|0
1687476300000|2023-06-22 23:25:00|31.9|29.9|31.9|29.9|31.91|29.91|31.9|29.9|0
1687476600000|2023-06-22 23:30:00|31.88|29.88|31.9|29.9|31.91|29.91|31.88|29.88|0
1687476900000|2023-06-22 23:35:00|31.88|29.88|31.88|29.88|31.9|29.9|31.87|29.87|0
1687477200000|2023-06-22 23:40:00|31.87|29.87|31.9|29.9|31.9|29.9|31.87|29.87|0
1687477500000|2023-06-22 23:45:00|31.91|29.91|31.9|29.9|31.93|29.93|31.88|29.88|0
1687477800000|2023-06-22 23:50:00|31.89|29.89|31.88|29.88|31.9|29.9|31.85|29.85|0
1687478100000|2023-06-22 23:55:00|31.89|29.89|31.96|29.96|31.97|29.97|31.88|29.88|0
1687478400000|2023-06-23 00:00:00|31.97|29.97|32|30|32.03|30.03|31.97|29.97|0
1687478700000|2023-06-23 00:05:00|32.02|30.02|32|30|32.02|30.02|31.97|29.97|0
1687479000000|2023-06-23 00:10:00|32.02|30.02|32.05|30.05|32.06|30.06|32.02|30.02|0
1687479300000|2023-06-23 00:15:00|32.06|30.06|32.04|30.04|32.09|30.09|32.03|30.03|0
1687479600000|2023-06-23 00:20:00|32.03|30.03|32.08|30.08|32.12|30.12|32.03|30.03|0
1687479900000|2023-06-23 00:25:00|32.07|30.07|32.11|30.11|32.11|30.11|32.06|30.06|0
1687480200000|2023-06-23 00:30:00|32.1|30.1|32.18|30.18|32.18|30.18|32.08|30.08|0
1687480500000|2023-06-23 00:35:00|32.17|30.17|32.14|30.14|32.18|30.18|32.12|30.12|0
1687480800000|2023-06-23 00:40:00|32.15|30.15|32.15|30.15|32.17|30.17|32.14|30.14|0
1687481100000|2023-06-23 00:45:00|32.16|30.16|32.1|30.1|32.16|30.16|32.1|30.1|0
1687481400000|2023-06-23 00:50:00|32.09|30.09|32.12|30.12|32.15|30.15|32.09|30.09|0
1687481700000|2023-06-23 00:55:00|32.1|30.1|32.15|30.15|32.16|30.16|32.1|30.1|0
1687482000000|2023-06-23 01:00:00|32.16|30.16|32.21|30.21|32.21|30.21|32.15|30.15|0
1687482300000|2023-06-23 01:05:00|32.2|30.2|32.21|30.21|32.23|30.23|32.19|30.19|0
1687482600000|2023-06-23 01:10:00|32.19|30.19|32.18|30.18|32.22|30.22|32.16|30.16|0
1687482900000|2023-06-23 01:15:00|32.19|30.19|32.22|30.22|32.22|30.22|32.16|30.16|0
1687483200000|2023-06-23 01:20:00|32.24|30.24|32.22|30.22|32.27|30.27|32.22|30.22|0
1687483500000|2023-06-23 01:25:00|32.24|30.24|32.24|30.24|32.25|30.25|32.22|30.22|0
1687483800000|2023-06-23 01:30:00|32.25|30.25|32.39|30.39|32.47|30.47|32.25|30.25|0
1687484100000|2023-06-23 01:35:00|32.41|30.41|32.5|30.5|32.52|30.52|32.39|30.39|0
1687484400000|2023-06-23 01:40:00|32.52|30.52|32.57|30.57|32.58|30.58|32.52|30.52|0
1687484700000|2023-06-23 01:45:00|32.55|30.55|32.54|30.54|32.64|30.64|32.49|30.49|0
1687485000000|2023-06-23 01:50:00|32.52|30.52|32.49|30.49|32.52|30.52|32.46|30.46|0
1687485300000|2023-06-23 01:55:00|32.47|30.47|32.5|30.5|32.57|30.57|32.46|30.46|0
1687485600000|2023-06-23 02:00:00|32.52|30.52|32.57|30.57|32.58|30.58|32.49|30.49|0
1687485900000|2023-06-23 02:05:00|32.58|30.58|32.63|30.63|32.65|30.65|32.57|30.57|0
1687486200000|2023-06-23 02:10:00|32.61|30.61|32.55|30.55|32.61|30.61|32.53|30.53|0
1687486500000|2023-06-23 02:15:00|32.57|30.57|32.6|30.6|32.6|30.6|32.56|30.56|0
1687486800000|2023-06-23 02:20:00|32.59|30.59|32.63|30.63|32.63|30.63|32.58|30.58|0
1687487100000|2023-06-23 02:25:00|32.61|30.61|32.64|30.64|32.64|30.64|32.6|30.6|0
1687487400000|2023-06-23 02:30:00|32.66|30.66|32.82|30.82|32.83|30.83|32.64|30.64|0
1687487700000|2023-06-23 02:35:00|32.8|30.8|32.8|30.8|32.82|30.82|32.75|30.75|0
1687488000000|2023-06-23 02:40:00|32.78|30.78|32.77|30.77|32.82|30.82|32.75|30.75|0
1687488300000|2023-06-23 02:45:00|32.76|30.76|32.77|30.77|32.78|30.78|32.75|30.75|0
1687488600000|2023-06-23 02:50:00|32.76|30.76|32.85|30.85|32.85|30.85|32.76|30.76|0
1687488900000|2023-06-23 02:55:00|32.84|30.84|32.76|30.76|32.84|30.84|32.73|30.73|0
1687489200000|2023-06-23 03:00:00|32.75|30.75|32.73|30.73|32.75|30.75|32.72|30.72|0
1687489500000|2023-06-23 03:05:00|32.75|30.75|32.73|30.73|32.76|30.76|32.7|30.7|0
1687489800000|2023-06-23 03:10:00|32.72|30.72|32.71|30.71|32.75|30.75|32.71|30.71|0
1687490100000|2023-06-23 03:15:00|32.73|30.73|32.73|30.73|32.75|30.75|32.71|30.71|0
1687490400000|2023-06-23 03:20:00|32.75|30.75|32.74|30.74|32.76|30.76|32.73|30.73|0
1687490700000|2023-06-23 03:25:00|32.76|30.76|32.71|30.71|32.78|30.78|32.7|30.7|0
1687491000000|2023-06-23 03:30:00|32.73|30.73|32.77|30.77|32.77|30.77|32.71|30.71|0
1687491300000|2023-06-23 03:35:00|32.79|30.79|32.66|30.66|32.79|30.79|32.65|30.65|0
1687491600000|2023-06-23 03:40:00|32.65|30.65|32.74|30.74|32.74|30.74|32.63|30.63|0
1687491900000|2023-06-23 03:45:00|32.73|30.73|32.71|30.71|32.76|30.76|32.71|30.71|0
1687492200000|2023-06-23 03:50:00|32.72|30.72|32.84|30.84|32.84|30.84|32.71|30.71|0
1687492500000|2023-06-23 03:55:00|32.83|30.83|32.91|30.91|32.95|30.95|32.83|30.83|0
1687492800000|2023-06-23 04:00:00|32.9|30.9|32.87|30.87|32.95|30.95|32.85|30.85|0
1687493100000|2023-06-23 04:05:00|32.88|30.88|32.93|30.93|32.93|30.93|32.88|30.88|0
1687493400000|2023-06-23 04:10:00|32.94|30.94|32.98|30.98|33.01|31.01|32.94|30.94|0
1687493700000|2023-06-23 04:15:00|32.99|30.99|32.99|30.99|33.01|31.01|32.96|30.96|0
1687494000000|2023-06-23 04:20:00|33|31|33.01|31.01|33.02|31.02|32.97|30.97|0
1687494300000|2023-06-23 04:25:00|33.02|31.02|33.25|31.25|33.25|31.25|33.01|31.01|0
1687494600000|2023-06-23 04:30:00|33.23|31.23|33.12|31.12|33.23|31.23|33.1|31.1|0
1687494900000|2023-06-23 04:35:00|33.11|31.11|33.07|31.07|33.15|31.15|33.07|31.07|0
1687495200000|2023-06-23 04:40:00|33.08|31.08|33.02|31.02|33.08|31.08|33.02|31.02|0
1687495500000|2023-06-23 04:45:00|33|31|33.02|31.02|33.07|31.07|33|31|0
1687495800000|2023-06-23 04:50:00|33|31|33.05|31.05|33.07|31.07|33|31|0
1687496100000|2023-06-23 04:55:00|33.03|31.03|33.06|31.06|33.08|31.08|33.03|31.03|0
1687496400000|2023-06-23 05:00:00|33.08|31.08|33.1|31.1|33.1|31.1|33.04|31.04|0
1687496700000|2023-06-23 05:05:00|33.09|31.09|32.97|30.97|33.09|31.09|32.95|30.95|0
1687497000000|2023-06-23 05:10:00|32.98|30.98|33.03|31.03|33.05|31.05|32.95|30.95|0
1687497300000|2023-06-23 05:15:00|33.02|31.02|32.98|30.98|33.03|31.03|32.93|30.93|0
1687497600000|2023-06-23 05:20:00|32.99|30.99|33.11|31.11|33.11|31.11|32.98|30.98|0
1687497900000|2023-06-23 05:25:00|33.09|31.09|33.14|31.14|33.2|31.2|33.08|31.08|0
1687498200000|2023-06-23 05:30:00|33.13|31.13|33.13|31.13|33.15|31.15|33.11|31.11|0
1687498500000|2023-06-23 05:35:00|33.12|31.12|33.07|31.07|33.12|31.12|33.06|31.06|0
1687498800000|2023-06-23 05:40:00|33.08|31.08|32.25|30.25|33.08|31.08|32.24|30.24|0
1687499100000|2023-06-23 05:45:00|32.26|30.26|32.19|30.19|32.3|30.3|32.19|30.19|0
1687499400000|2023-06-23 05:50:00|32.18|30.18|32.21|30.21|32.22|30.22|32.11|30.11|0
1687499700000|2023-06-23 05:55:00|32.2|30.2|32.16|30.16|32.27|30.27|32.16|30.16|0
1687500000000|2023-06-23 06:00:00|32.17|30.17|32.27|30.27|32.28|30.28|32.16|30.16|0
1687500300000|2023-06-23 06:05:00|32.05|30.48|32.14|30.58|32.21|30.64|32.03|30.47|0
1687500600000|2023-06-23 06:10:00|32.13|30.56|32.03|30.47|32.14|30.58|32.01|30.45|0
1687500900000|2023-06-23 06:15:00|32.01|30.45|32.06|30.5|32.08|30.51|32.01|30.45|0
1687501200000|2023-06-23 06:20:00|32.08|30.51|32|30.43|32.08|30.51|31.98|30.42|0
1687501500000|2023-06-23 06:25:00|31.98|30.42|32.03|30.46|32.06|30.5|31.98|30.42|0
1687501800000|2023-06-23 06:30:00|32.01|30.45|31.99|30.43|32.06|30.5|31.99|30.43|0
1687502100000|2023-06-23 06:35:00|31.98|30.42|32.24|30.67|32.28|30.7|31.98|30.42|0
1687502400000|2023-06-23 06:40:00|32.23|30.66|32.24|30.67|32.29|30.72|32.21|30.64|0
1687502700000|2023-06-23 06:45:00|32.23|30.66|32.28|30.7|32.28|30.7|32.23|30.65|0
1687503000000|2023-06-23 06:50:00|32.27|30.69|32.24|30.67|32.29|30.72|32.23|30.65|0
1687503300000|2023-06-23 06:55:00|32.23|30.66|32.16|30.59|32.23|30.66|32.11|30.54|0
1687503600000|2023-06-23 07:00:00|32.14|30.58|32.22|30.65|32.27|30.7|32.14|30.58|0
1687503900000|2023-06-23 07:05:00|32.21|30.64|32.06|30.5|32.21|30.64|32.04|30.48|0
1687504200000|2023-06-23 07:10:00|32.05|30.49|31.95|30.39|32.08|30.52|31.9|30.34|0
1687504500000|2023-06-23 07:15:00|31.91|30.36|31.93|30.37|31.96|30.4|31.78|30.23|0
1687504800000|2023-06-23 07:20:00|31.91|30.36|32.03|30.46|32.03|30.46|31.88|30.33|0
1687505100000|2023-06-23 07:25:00|32.02|30.45|32.11|30.54|32.15|30.59|31.98|30.42|0
1687505400000|2023-06-23 07:30:00|32.13|30.56|32.48|30.9|32.51|30.93|32.11|30.55|0
1687505700000|2023-06-23 07:35:00|32.46|30.88|32.48|30.89|32.54|30.96|32.41|30.83|0
1687506000000|2023-06-23 07:40:00|32.5|30.91|32.56|30.97|32.59|31|32.48|30.89|0
1687506300000|2023-06-23 07:45:00|32.58|30.99|32.58|30.99|32.82|31.22|32.56|30.97|0
1687506600000|2023-06-23 07:50:00|32.54|30.96|32.44|30.86|32.56|30.97|32.44|30.86|0
1687506900000|2023-06-23 07:55:00|32.41|30.83|32.39|30.81|32.48|30.9|32.39|30.81|0
1687507200000|2023-06-23 08:00:00|32.38|30.8|32.38|30.8|32.39|30.81|32.28|30.7|0
1687507500000|2023-06-23 08:05:00|32.39|30.81|32.23|30.66|32.39|30.81|32.16|30.59|0
1687507800000|2023-06-23 08:10:00|32.22|30.65|32.28|30.7|32.3|30.73|32.21|30.64|0
1687508100000|2023-06-23 08:15:00|32.26|30.69|32.31|30.73|32.32|30.75|32.19|30.62|0
1687508400000|2023-06-23 08:20:00|32.3|30.72|32.45|30.87|32.45|30.87|32.24|30.67|0
1687508700000|2023-06-23 08:25:00|32.44|30.86|32.4|30.82|32.49|30.9|32.36|30.78|0
1687509000000|2023-06-23 08:30:00|32.44|30.86|32.37|30.79|32.44|30.86|32.35|30.78|0
1687509300000|2023-06-23 08:35:00|32.38|30.8|32.26|30.68|32.38|30.8|32.24|30.67|0
1687509600000|2023-06-23 08:40:00|32.27|30.7|32.24|30.67|32.29|30.71|32.19|30.62|0
1687509900000|2023-06-23 08:45:00|32.26|30.68|32.34|30.76|32.39|30.81|32.21|30.64|0
1687510200000|2023-06-23 08:50:00|32.37|30.79|32.46|30.87|32.6|31.01|32.37|30.79|0
1687510500000|2023-06-23 08:55:00|32.44|30.86|32.51|30.93|32.53|30.94|32.43|30.85|0
1687510800000|2023-06-23 09:00:00|32.53|30.94|32.51|30.93|32.55|30.96|32.46|30.88|0
1687511100000|2023-06-23 09:05:00|32.5|30.91|32.48|30.9|32.56|30.97|32.43|30.85|0
1687511400000|2023-06-23 09:10:00|32.46|30.88|32.45|30.86|32.46|30.88|32.35|30.77|0
1687511700000|2023-06-23 09:15:00|32.43|30.85|32.43|30.85|32.45|30.87|32.36|30.78|0
1687512000000|2023-06-23 09:20:00|32.41|30.83|32.46|30.88|32.49|30.91|32.41|30.83|0
1687512300000|2023-06-23 09:25:00|32.47|30.89|32.53|30.94|32.57|30.99|32.46|30.88|0
1687512600000|2023-06-23 09:30:00|32.56|30.97|32.52|30.94|32.56|30.97|32.46|30.88|0
1687512900000|2023-06-23 09:35:00|32.51|30.92|32.39|30.81|32.52|30.93|32.38|30.8|0
1687513200000|2023-06-23 09:40:00|32.38|30.8|32.42|30.84|32.44|30.86|32.36|30.78|0
1687513500000|2023-06-23 09:45:00|32.46|30.87|32.46|30.87|32.47|30.89|32.41|30.83|0
1687513800000|2023-06-23 09:50:00|32.44|30.86|32.34|30.76|32.46|30.87|32.32|30.75|0
1687514100000|2023-06-23 09:55:00|32.32|30.75|32.29|30.72|32.34|30.76|32.26|30.68|0
1687514400000|2023-06-23 10:00:00|32.31|30.73|32.34|30.76|32.39|30.81|32.27|30.7|0
1687514700000|2023-06-23 10:05:00|32.35|30.77|32.72|31.12|32.78|31.18|32.27|30.7|0
1687515000000|2023-06-23 10:10:00|32.75|31.15|32.85|31.25|32.91|31.3|32.75|31.15|0
1687515300000|2023-06-23 10:15:00|32.86|31.24|32.95|31.35|32.96|31.35|32.8|31.2|0
1687515600000|2023-06-23 10:20:00|32.96|31.34|32.81|31.21|32.98|31.37|32.8|31.2|0
1687515900000|2023-06-23 10:25:00|32.8|31.2|32.84|31.24|32.87|31.27|32.8|31.2|0
1687516200000|2023-06-23 10:30:00|32.86|31.26|32.96|31.35|32.96|31.35|32.85|31.25|0
1687516500000|2023-06-23 10:35:00|32.98|31.37|33.02|31.41|33.06|31.45|32.94|31.34|0
1687516800000|2023-06-23 10:40:00|33.01|31.4|32.97|31.37|33.02|31.41|32.96|31.35|0
1687517100000|2023-06-23 10:45:00|32.99|31.38|32.99|31.38|33.01|31.4|32.96|31.35|0
1687517400000|2023-06-23 10:50:00|32.97|31.36|32.89|31.29|32.98|31.37|32.84|31.24|0
1687517700000|2023-06-23 10:55:00|32.9|31.3|32.94|31.33|32.99|31.38|32.87|31.27|0
1687518000000|2023-06-23 11:00:00|32.96|31.35|32.87|31.27|32.96|31.35|32.84|31.24|0
1687518300000|2023-06-23 11:05:00|32.88|31.28|32.78|31.18|32.88|31.28|32.76|31.16|0
1687518600000|2023-06-23 11:10:00|32.79|31.19|32.64|31.05|32.8|31.2|32.64|31.05|0
1687518900000|2023-06-23 11:15:00|32.62|31.03|32.69|31.09|32.7|31.11|32.62|31.03|0
1687519200000|2023-06-23 11:20:00|32.7|31.11|32.56|30.97|32.7|31.11|32.56|30.97|0
1687519500000|2023-06-23 11:25:00|32.54|30.95|32.6|31.01|32.6|31.01|32.49|30.91|0
1687519800000|2023-06-23 11:30:00|32.59|31|32.62|31.03|32.64|31.04|32.59|31|0
1687520100000|2023-06-23 11:35:00|32.63|31.04|32.64|31.04|32.67|31.07|32.59|31|0
1687520400000|2023-06-23 11:40:00|32.65|31.05|32.72|31.12|32.78|31.18|32.65|31.04|0
1687520700000|2023-06-23 11:45:00|32.71|31.11|32.72|31.12|32.77|31.18|32.7|31.1|0
1687521000000|2023-06-23 11:50:00|32.73|31.13|32.8|31.2|32.86|31.26|32.73|31.13|0
1687521300000|2023-06-23 11:55:00|32.78|31.18|32.75|31.15|32.81|31.21|32.71|31.11|0
1687521600000|2023-06-23 12:00:00|32.73|31.13|32.93|31.32|32.96|31.35|32.73|31.13|0
1687521900000|2023-06-23 12:05:00|32.94|31.34|32.99|31.38|33.03|31.41|32.88|31.27|0
1687522200000|2023-06-23 12:10:00|32.98|31.37|33.01|31.4|33.03|31.41|32.93|31.32|0
1687522500000|2023-06-23 12:15:00|33.02|31.41|32.88|31.28|33.16|31.54|32.88|31.28|0
1687522800000|2023-06-23 12:20:00|32.9|31.3|32.8|31.2|32.9|31.3|32.72|31.12|0
1687523100000|2023-06-23 12:25:00|32.78|31.19|32.88|31.27|32.88|31.27|32.77|31.17|0
1687523400000|2023-06-23 12:30:00|32.87|31.28|32.92|31.31|33.03|31.42|32.87|31.26|0
1687523700000|2023-06-23 12:35:00|32.93|31.33|33.23|31.61|33.3|31.67|32.92|31.31|0
1687524000000|2023-06-23 12:40:00|33.25|31.63|32.92|31.31|33.45|31.82|32.92|31.31|0
1687524300000|2023-06-23 12:45:00|32.93|31.33|33.32|31.69|33.37|31.74|32.93|31.33|0
1687524600000|2023-06-23 12:50:00|33.35|31.72|33.27|31.64|33.38|31.76|33.22|31.6|0
1687524900000|2023-06-23 12:55:00|33.28|31.66|33.25|31.63|33.35|31.72|33.18|31.56|0
1687525200000|2023-06-23 13:00:00|33.28|31.66|33.08|31.47|33.3|31.67|33.03|31.42|0
1687525500000|2023-06-23 13:05:00|33.1|31.48|33.13|31.51|33.33|31.71|33.06|31.45|0
1687525800000|2023-06-23 13:10:00|33.15|31.53|33.1|31.48|33.18|31.56|33.06|31.45|0
1687526100000|2023-06-23 13:15:00|33.08|31.46|33.31|31.69|33.33|31.7|33.08|31.46|0
1687526400000|2023-06-23 13:20:00|33.3|31.67|33.33|31.7|33.36|31.73|33.24|31.62|0
1687526700000|2023-06-23 13:25:00|33.34|31.72|33.41|31.78|33.43|31.8|33.29|31.67|0
1687527000000|2023-06-23 13:30:00|33.42|31.79|32.9|31.3|33.55|31.91|32.89|31.28|0
1687527300000|2023-06-23 13:35:00|32.89|31.28|32.94|31.33|33.1|31.49|32.75|31.16|0
1687527600000|2023-06-23 13:40:00|32.95|31.34|32.95|31.34|33.08|31.47|32.79|31.19|0
1687527900000|2023-06-23 13:45:00|32.9|31.3|33.18|31.57|33.25|31.63|32.9|31.3|0
1687528200000|2023-06-23 13:50:00|33.2|31.58|32.93|31.33|33.2|31.58|32.82|31.22|0
1687528500000|2023-06-23 13:55:00|32.95|31.34|32.83|31.23|33.02|31.41|32.75|31.15|0
1687528800000|2023-06-23 14:00:00|32.85|31.25|32.68|31.09|32.98|31.37|32.65|31.06|0
1687529100000|2023-06-23 14:05:00|32.67|31.07|32.57|30.98|32.81|31.21|32.53|30.95|0
1687529400000|2023-06-23 14:10:00|32.55|30.96|32.75|31.15|32.75|31.15|32.45|30.87|0
1687529700000|2023-06-23 14:15:00|32.73|31.13|32.47|30.88|32.73|31.13|32.45|30.87|0
1687530000000|2023-06-23 14:20:00|32.45|30.87|32.46|30.88|32.78|31.18|32.45|30.86|0
1687530300000|2023-06-23 14:25:00|32.45|30.86|32.63|31.04|32.78|31.18|32.45|30.86|0
1687530600000|2023-06-23 14:30:00|32.64|31.05|32.54|30.96|32.69|31.1|32.48|30.9|0
1687530900000|2023-06-23 14:35:00|32.58|30.99|31.99|30.43|32.71|31.11|31.87|30.32|0
1687531200000|2023-06-23 14:40:00|32|30.44|32.03|30.47|32.2|30.63|31.95|30.39|0
1687531500000|2023-06-23 14:45:00|32.05|30.49|32.23|30.66|32.29|30.72|32.02|30.46|0
1687531800000|2023-06-23 14:50:00|32.21|30.64|32.52|30.94|32.57|30.98|32.16|30.59|0
1687532100000|2023-06-23 14:55:00|32.54|30.95|32.39|30.81|32.71|31.11|32.39|30.81|0
1687532400000|2023-06-23 15:00:00|32.37|30.8|32.36|30.78|32.51|30.92|32.26|30.69|0
1687532700000|2023-06-23 15:05:00|32.37|30.79|32.44|30.86|32.52|30.94|32.26|30.69|0
1687533000000|2023-06-23 15:10:00|32.46|30.87|32.57|30.98|32.59|31|32.41|30.82|0
1687533300000|2023-06-23 15:15:00|32.59|31|32.6|31.01|32.64|31.04|32.49|30.9|0
1687533600000|2023-06-23 15:20:00|32.62|31.03|32.67|31.07|32.72|31.12|32.55|30.96|0
1687533900000|2023-06-23 15:25:00|32.68|31.09|32.68|31.09|32.87|31.26|32.66|31.07|0
1687534200000|2023-06-23 15:30:00|32.71|31.11|32.67|31.07|32.77|31.17|32.57|30.98|0
1687534500000|2023-06-23 15:35:00|32.65|31.06|32.4|30.82|32.68|31.09|32.35|30.77|0
1687534800000|2023-06-23 15:40:00|32.38|30.8|32.24|30.66|32.43|30.85|32.12|30.55|0
1687535100000|2023-06-23 15:45:00|32.22|30.65|32.23|30.66|32.28|30.71|32.12|30.55|0
1687535400000|2023-06-23 15:50:00|32.22|30.65|32.28|30.7|32.37|30.79|32.19|30.62|0
1687535700000|2023-06-23 15:55:00|32.27|30.69|32.2|30.63|32.33|30.76|32.18|30.61|0
1687536000000|2023-06-23 16:00:00|32.18|30.61|32.22|30.64|32.22|30.64|32.02|30.46|0
1687536300000|2023-06-23 16:05:00|32.2|30.63|32.13|30.57|32.25|30.68|32.13|30.57|0
1687536600000|2023-06-23 16:10:00|32.15|30.58|32.12|30.55|32.26|30.69|32.08|30.52|0
1687536900000|2023-06-23 16:15:00|32.13|30.56|31.84|30.29|32.13|30.56|31.81|30.26|0
1687537200000|2023-06-23 16:20:00|31.82|30.27|31.82|30.27|31.95|30.39|31.77|30.22|0
1687537500000|2023-06-23 16:25:00|31.81|30.25|31.74|30.19|31.85|30.3|31.72|30.18|0
1687537800000|2023-06-23 16:30:00|31.7|30.15|31.77|30.22|31.79|30.24|31.59|30.05|0
1687538100000|2023-06-23 16:35:00|31.79|30.24|31.8|30.25|31.9|30.34|31.74|30.19|0
1687538400000|2023-06-23 16:40:00|31.79|30.24|31.75|30.2|31.85|30.3|31.69|30.14|0
1687538700000|2023-06-23 16:45:00|31.74|30.19|31.7|30.16|31.79|30.24|31.67|30.13|0
1687539000000|2023-06-23 16:50:00|31.69|30.14|31.88|30.33|31.9|30.34|31.67|30.13|0
1687539300000|2023-06-23 16:55:00|31.9|30.34|31.73|30.19|31.9|30.34|31.7|30.16|0
1687539600000|2023-06-23 17:00:00|31.72|30.17|31.78|30.23|31.88|30.32|31.65|30.11|0
1687539900000|2023-06-23 17:05:00|31.8|30.25|31.72|30.17|31.94|30.39|31.72|30.17|0
1687540200000|2023-06-23 17:10:00|31.71|30.16|31.57|30.03|31.75|30.2|31.57|30.03|0
1687540500000|2023-06-23 17:15:00|31.59|30.05|31.63|30.09|31.65|30.11|31.54|30|0
1687540800000|2023-06-23 17:20:00|31.62|30.08|31.55|30.01|31.65|30.11|31.51|29.97|0
1687541100000|2023-06-23 17:25:00|31.54|30|31.54|30|31.62|30.08|31.49|29.95|0
1687541400000|2023-06-23 17:30:00|31.52|29.98|31.57|30.03|31.6|30.06|31.47|29.94|0
1687541700000|2023-06-23 17:35:00|31.55|30.01|31.44|29.91|31.55|30.01|31.44|29.91|0
1687542000000|2023-06-23 17:40:00|31.42|29.89|31.57|30.03|31.63|30.09|31.39|29.86|0
1687542300000|2023-06-23 17:45:00|31.58|30.04|31.61|30.07|31.66|30.12|31.55|30.01|0
1687542600000|2023-06-23 17:50:00|31.65|30.1|31.6|30.06|31.66|30.12|31.52|29.98|0
1687542900000|2023-06-23 17:55:00|31.58|30.04|31.68|30.13|31.68|30.13|31.53|29.99|0
1687543200000|2023-06-23 18:00:00|31.69|30.15|31.8|30.25|31.82|30.27|31.64|30.1|0
1687543500000|2023-06-23 18:05:00|31.77|30.22|31.92|30.36|31.93|30.38|31.77|30.22|0
1687543800000|2023-06-23 18:10:00|31.93|30.38|32.01|30.45|32.08|30.51|31.92|30.36|0
1687544100000|2023-06-23 18:15:00|32.03|30.47|32|30.44|32.05|30.48|31.93|30.37|0
1687544400000|2023-06-23 18:20:00|31.98|30.42|31.9|30.34|32|30.44|31.87|30.31|0
1687544700000|2023-06-23 18:25:00|31.91|30.36|31.83|30.28|32.06|30.5|31.77|30.22|0
1687545000000|2023-06-23 18:30:00|31.85|30.29|31.83|30.28|31.93|30.37|31.8|30.25|0
1687545300000|2023-06-23 18:35:00|31.86|30.31|32.11|30.54|32.12|30.56|31.81|30.26|0
1687545600000|2023-06-23 18:40:00|32.12|30.56|32.27|30.7|32.3|30.73|32.07|30.51|0
1687545900000|2023-06-23 18:45:00|32.29|30.71|32.21|30.64|32.53|30.95|32.13|30.56|0
1687546200000|2023-06-23 18:50:00|32.2|30.62|32.33|30.75|32.34|30.77|32.16|30.59|0
1687546500000|2023-06-23 18:55:00|32.34|30.77|32.28|30.7|32.36|30.78|32.19|30.62|0
1687546800000|2023-06-23 19:00:00|32.31|30.73|32.41|30.83|32.62|31.03|32.31|30.73|0
1687547100000|2023-06-23 19:05:00|32.42|30.84|32.18|30.61|32.46|30.87|32.16|30.59|0
1687547400000|2023-06-23 19:10:00|32.16|30.59|32.09|30.53|32.16|30.59|31.99|30.43|0
1687547700000|2023-06-23 19:15:00|32.08|30.51|31.93|30.37|32.12|30.56|31.93|30.37|0
1687548000000|2023-06-23 19:20:00|31.94|30.39|32.17|30.6|32.24|30.67|31.91|30.36|0
1687548300000|2023-06-23 19:25:00|32.16|30.59|32.17|30.6|32.24|30.67|32.12|30.56|0
1687548600000|2023-06-23 19:30:00|32.14|30.57|32.07|30.51|32.22|30.65|32.01|30.45|0
1687548900000|2023-06-23 19:35:00|32.06|30.49|31.91|30.35|32.06|30.49|31.84|30.29|0
1687549200000|2023-06-23 19:40:00|31.89|30.34|31.81|30.26|32.04|30.48|31.78|30.23|0
1687549500000|2023-06-23 19:45:00|31.83|30.27|31.86|30.3|31.96|30.4|31.76|30.21|0
1687549800000|2023-06-23 19:50:00|32.02|30.46|31.94|30.38|32.22|30.65|31.6|30.06|0
1687550100000|2023-06-23 19:55:00|31.92|30.37|32.1|30.54|32.25|30.68|31.69|30.15|0
1687550400000|2023-06-23 20:00:00|32.08|30.52|32.05|30.49|32.5|30.91|31.97|30.41|0
1687550700000|2023-06-23 20:05:00|32.07|30.5|32.17|30.6|32.18|30.61|32.07|30.5|0
1687551000000|2023-06-23 20:10:00|32.15|30.58|32.21|30.64|32.26|30.69|32.15|30.58|0
1687759200000|2023-06-26 06:00:00|32.07|30.07|32.14|30.14|32.22|30.22|32.07|30.07|0
1687759500000|2023-06-26 06:05:00|31.92|30.37|31.89|30.33|31.99|30.43|31.87|30.32|0
1687759800000|2023-06-26 06:10:00|31.91|30.35|31.92|30.36|31.92|30.37|31.84|30.29|0
1687760100000|2023-06-26 06:15:00|31.95|30.4|31.92|30.36|31.95|30.4|31.9|30.35|0
1687760400000|2023-06-26 06:20:00|31.94|30.38|31.87|30.32|31.94|30.38|31.85|30.3|0
1687760700000|2023-06-26 06:25:00|31.89|30.33|31.95|30.39|31.97|30.41|31.85|30.3|0
1687761000000|2023-06-26 06:30:00|31.97|30.41|31.93|30.38|31.98|30.42|31.93|30.38|0
1687761300000|2023-06-26 06:35:00|31.95|30.39|31.96|30.4|32.43|30.85|31.92|30.36|0
1687761600000|2023-06-26 06:40:00|31.97|30.41|32|30.44|32.02|30.46|31.94|30.38|0
1687761900000|2023-06-26 06:45:00|32.02|30.46|31.97|30.41|32.02|30.46|31.94|30.38|0
1687762200000|2023-06-26 06:50:00|31.95|30.4|31.89|30.33|31.95|30.4|31.89|30.33|0
1687762500000|2023-06-26 06:55:00|31.9|30.35|31.89|30.33|31.9|30.35|31.87|30.32|0
1687763100000|2023-06-26 07:05:00|32.18|30.61|32.33|30.75|32.36|30.78|32.12|30.55|0
1687763400000|2023-06-26 07:10:00|32.34|30.77|32.61|31.02|32.64|31.05|32.33|30.75|0
1687763700000|2023-06-26 07:15:00|32.59|31|32.71|31.11|32.72|31.13|32.52|30.93|0
1687764000000|2023-06-26 07:20:00|32.69|31.1|32.62|31.02|32.69|31.1|32.57|30.98|0
1687764300000|2023-06-26 07:25:00|32.57|30.98|32.69|31.09|32.76|31.16|32.55|30.96|0
1687764600000|2023-06-26 07:30:00|32.71|31.11|32.91|31.3|33.01|31.4|32.66|31.06|0
1687764900000|2023-06-26 07:35:00|32.89|31.28|33.01|31.4|33.14|31.52|32.89|31.28|0
1687765200000|2023-06-26 07:40:00|32.99|31.38|32.62|31.03|33.02|31.41|32.18|30.61|0
1687765500000|2023-06-26 07:45:00|32.6|31.01|32.53|30.95|32.69|31.09|32.53|30.95|0
1687765800000|2023-06-26 07:50:00|32.52|30.93|32.34|30.77|32.52|30.93|32.32|30.74|0
1687766100000|2023-06-26 07:55:00|32.35|30.76|32.3|30.73|32.35|30.77|32.24|30.66|0
1687766400000|2023-06-26 08:00:00|32.32|30.74|32.45|30.87|32.55|30.96|32.32|30.74|0
1687766700000|2023-06-26 08:05:00|32.47|30.88|32.58|30.99|32.61|31.02|32.45|30.87|0
1687767000000|2023-06-26 08:10:00|32.56|30.98|32.53|30.94|32.61|31.02|32.4|30.82|0
1687767300000|2023-06-26 08:15:00|32.54|30.95|32.6|31.01|32.63|31.04|32.4|30.82|0
1687767600000|2023-06-26 08:20:00|32.58|30.99|32.61|31.02|32.7|31.1|32.55|30.96|0
1687767900000|2023-06-26 08:25:00|32.62|31.03|32.71|31.12|32.73|31.13|32.61|31.02|0
1687768200000|2023-06-26 08:30:00|32.74|31.15|32.54|30.96|32.88|31.27|32.54|30.96|0
1687768500000|2023-06-26 08:35:00|32.57|30.98|32.41|30.83|32.58|30.99|32.33|30.75|0
1687768800000|2023-06-26 08:40:00|32.43|30.84|32.64|31.05|32.64|31.05|32.41|30.83|0
1687769100000|2023-06-26 08:45:00|32.66|31.07|32.86|31.26|32.88|31.27|32.64|31.05|0
1687769400000|2023-06-26 08:50:00|32.89|31.29|32.76|31.16|32.91|31.3|32.76|31.16|0
1687769700000|2023-06-26 08:55:00|32.74|31.14|32.75|31.15|32.81|31.21|32.69|31.09|0
1687770000000|2023-06-26 09:00:00|32.76|31.16|32.67|31.08|32.76|31.16|32.67|31.08|0
1687770300000|2023-06-26 09:05:00|32.66|31.07|32.62|31.03|32.69|31.09|32.57|30.98|0
1687770600000|2023-06-26 09:10:00|32.64|31.05|32.62|31.03|32.64|31.05|32.54|30.95|0
1687770900000|2023-06-26 09:15:00|32.6|31.01|32.48|30.89|32.6|31.01|32.48|30.89|0
1687771200000|2023-06-26 09:20:00|32.47|30.9|32.45|30.87|32.51|30.93|32.44|30.85|0
1687771500000|2023-06-26 09:25:00|32.44|30.85|32.45|30.87|32.48|30.9|32.34|30.76|0
1687771800000|2023-06-26 09:30:00|32.47|30.88|32.38|30.8|32.52|30.93|32.37|30.79|0
1687772100000|2023-06-26 09:35:00|32.4|30.82|32.33|30.76|32.43|30.85|32.27|30.69|0
1687772400000|2023-06-26 09:40:00|32.32|30.74|32.3|30.72|32.35|30.77|32.27|30.69|0
1687772700000|2023-06-26 09:45:00|32.32|30.74|32.32|30.74|32.33|30.76|32.25|30.68|0
1687773000000|2023-06-26 09:50:00|32.3|30.72|32.26|30.69|32.31|30.74|32.22|30.64|0
1687773300000|2023-06-26 09:55:00|32.28|30.71|32.07|30.5|32.4|30.82|32.05|30.49|0
1687773600000|2023-06-26 10:00:00|32.1|30.54|32.15|30.58|32.18|30.61|32.08|30.52|0
1687773900000|2023-06-26 10:05:00|32.16|30.59|32.15|30.58|32.22|30.64|32.12|30.56|0
1687774200000|2023-06-26 10:10:00|32.17|30.6|32.13|30.56|32.18|30.61|32.08|30.52|0
1687774500000|2023-06-26 10:15:00|32.11|30.55|32.16|30.59|32.16|30.6|32.11|30.55|0
1687774800000|2023-06-26 10:20:00|32.15|30.58|32.2|30.63|32.21|30.64|32.11|30.55|0
1687775100000|2023-06-26 10:25:00|32.21|30.64|32.19|30.62|32.22|30.65|32.16|30.59|0
1687775400000|2023-06-26 10:30:00|32.21|30.64|32.28|30.7|32.28|30.7|32.19|30.62|0
1687775700000|2023-06-26 10:35:00|32.29|30.72|32.19|30.62|32.29|30.72|32.12|30.55|0
1687776000000|2023-06-26 10:40:00|32.21|30.64|32.06|30.5|32.21|30.64|32.06|30.5|0
1687776300000|2023-06-26 10:45:00|32.04|30.48|32.16|30.59|32.17|30.61|32.04|30.48|0
1687776600000|2023-06-26 10:50:00|32.17|30.6|32.16|30.59|32.21|30.64|32.16|30.59|0
1687776900000|2023-06-26 10:55:00|32.17|30.6|32.27|30.7|32.27|30.7|32.16|30.59|0
1687777200000|2023-06-26 11:00:00|32.26|30.69|32.26|30.69|32.27|30.7|32.21|30.63|0
1687777500000|2023-06-26 11:05:00|32.27|30.7|32.19|30.62|32.3|30.73|32.19|30.62|0
1687777800000|2023-06-26 11:10:00|32.2|30.63|32.14|30.57|32.25|30.68|32.14|30.57|0
1687778100000|2023-06-26 11:15:00|32.15|30.59|32.12|30.55|32.15|30.59|32.12|30.55|0
1687778400000|2023-06-26 11:20:00|32.14|30.57|32.11|30.55|32.14|30.57|32.04|30.47|0
1687778700000|2023-06-26 11:25:00|32.12|30.57|32.09|30.52|32.18|30.61|32.09|30.52|0
1687779000000|2023-06-26 11:30:00|32.1|30.54|32.15|30.58|32.17|30.6|32.05|30.49|0
1687779300000|2023-06-26 11:35:00|32.13|30.57|32.08|30.52|32.15|30.58|32.03|30.47|0
1687779600000|2023-06-26 11:40:00|32.1|30.53|32|30.44|32.12|30.55|32|30.44|0
1687779900000|2023-06-26 11:45:00|32.02|30.46|31.89|30.33|32.03|30.47|31.89|30.33|0
1687780200000|2023-06-26 11:50:00|31.9|30.35|31.85|30.3|31.95|30.39|31.8|30.25|0
1687780500000|2023-06-26 11:55:00|31.86|30.31|31.87|30.31|31.93|30.38|31.82|30.27|0
1687780800000|2023-06-26 12:00:00|31.88|30.33|31.98|30.42|32|30.44|31.87|30.31|0
1687781100000|2023-06-26 12:05:00|31.97|30.41|32.11|30.55|32.13|30.56|31.96|30.41|0
1687781400000|2023-06-26 12:10:00|32.1|30.53|32|30.43|32.1|30.53|31.95|30.39|0
1687781700000|2023-06-26 12:15:00|32.01|30.45|31.96|30.4|32.11|30.54|31.96|30.4|0
1687782000000|2023-06-26 12:20:00|31.91|30.36|31.9|30.34|31.91|30.36|31.81|30.26|0
1687782300000|2023-06-26 12:25:00|31.88|30.32|31.78|30.23|31.92|30.36|31.76|30.21|0
1687782600000|2023-06-26 12:30:00|31.76|30.21|31.73|30.18|31.8|30.25|31.7|30.15|0
1687782900000|2023-06-26 12:35:00|31.72|30.17|31.8|30.24|31.86|30.31|31.7|30.15|0
1687783200000|2023-06-26 12:40:00|31.78|30.23|31.86|30.31|31.88|30.32|31.76|30.21|0
1687783500000|2023-06-26 12:45:00|31.88|30.32|31.87|30.32|31.97|30.41|31.86|30.31|0
1687783800000|2023-06-26 12:50:00|31.88|30.33|31.91|30.35|31.99|30.43|31.83|30.27|0
1687784100000|2023-06-26 12:55:00|31.92|30.37|31.92|30.37|31.97|30.41|31.87|30.32|0
1687784400000|2023-06-26 13:00:00|31.94|30.38|31.94|30.38|31.97|30.41|31.87|30.32|0
1687784700000|2023-06-26 13:05:00|31.92|30.36|32.05|30.49|32.1|30.54|31.92|30.36|0
1687785000000|2023-06-26 13:10:00|32.07|30.5|31.94|30.38|32.07|30.5|31.92|30.36|0
1687785300000|2023-06-26 13:15:00|31.92|30.36|32|30.44|32.02|30.46|31.89|30.33|0
1687785600000|2023-06-26 13:20:00|31.98|30.42|31.89|30.33|32.03|30.47|31.84|30.28|0
1687785900000|2023-06-26 13:25:00|31.88|30.32|32.16|30.59|32.18|30.61|31.88|30.32|0
1687786200000|2023-06-26 13:30:00|32.15|30.58|31.67|30.13|32.15|30.58|31.66|30.11|0
1687786500000|2023-06-26 13:35:00|31.64|30.1|31.96|30.4|31.99|30.43|31.01|29.49|0
1687786800000|2023-06-26 13:40:00|31.91|30.35|31.67|30.12|31.91|30.35|31.63|30.09|0
1687787100000|2023-06-26 13:45:00|31.65|30.11|31.71|30.17|31.71|30.17|31.44|29.91|0
1687787400000|2023-06-26 13:50:00|31.7|30.15|31.55|30.01|31.76|30.21|31.42|29.89|0
1687787700000|2023-06-26 13:55:00|31.53|30|31.26|29.73|32.24|30.67|31.21|29.69|0
1687788000000|2023-06-26 14:00:00|31.27|29.75|31.31|29.79|31.4|29.87|31.14|29.63|0
1687788300000|2023-06-26 14:05:00|31.3|29.78|31.32|29.79|31.34|29.81|31.05|29.53|0
1687788600000|2023-06-26 14:10:00|31.3|29.78|31.29|29.76|31.61|30.07|31.29|29.76|0
1687788900000|2023-06-26 14:15:00|31.27|29.75|31.35|29.82|31.4|29.87|31.11|29.59|0
1687789200000|2023-06-26 14:20:00|31.37|29.84|31.46|29.93|31.59|30.05|31.37|29.84|0
1687789500000|2023-06-26 14:25:00|31.48|29.94|31.48|29.94|31.61|30.07|31.38|29.85|0
1687789800000|2023-06-26 14:30:00|31.46|29.93|31.8|30.25|31.96|30.4|31.44|29.91|0
1687790100000|2023-06-26 14:35:00|31.83|30.28|32.18|30.61|32.19|30.62|31.78|30.23|0
1687790400000|2023-06-26 14:40:00|32.21|30.64|32.11|30.54|32.51|30.92|32.09|30.53|0
1687790700000|2023-06-26 14:45:00|32.13|30.56|31.8|30.25|32.16|30.59|31.8|30.25|0
1687791000000|2023-06-26 14:50:00|31.83|30.28|31.8|30.25|31.89|30.34|31.65|30.11|0
1687791300000|2023-06-26 14:55:00|31.83|30.28|31.81|30.26|31.96|30.4|31.8|30.25|0
1687791600000|2023-06-26 15:00:00|31.78|30.23|32.09|30.52|32.11|30.54|31.76|30.21|0
1687791900000|2023-06-26 15:05:00|32.14|30.57|32.2|30.63|32.37|30.79|32.12|30.56|0
1687792200000|2023-06-26 15:10:00|32.22|30.65|32.22|30.65|32.32|30.74|32.12|30.55|0
1687792500000|2023-06-26 15:15:00|32.24|30.66|32.42|30.84|32.45|30.87|32.1|30.54|0
1687792800000|2023-06-26 15:20:00|32.43|30.85|32.52|30.93|32.57|30.98|32.37|30.79|0
1687793100000|2023-06-26 15:25:00|32.53|30.95|31.74|30.19|32.53|30.95|31.65|30.1|0
1687793400000|2023-06-26 15:30:00|31.73|30.18|31.55|30.01|31.82|30.27|31.45|29.91|0
1687793700000|2023-06-26 15:35:00|31.56|30.02|31.51|29.98|31.58|30.04|31.4|29.87|0
1687794000000|2023-06-26 15:40:00|31.53|29.99|31.69|30.15|31.81|30.25|31.43|29.9|0
1687794300000|2023-06-26 15:45:00|31.71|30.16|31.45|29.91|31.74|30.19|31.4|29.87|0
1687794600000|2023-06-26 15:50:00|31.43|29.9|31.36|29.83|31.46|29.93|31.32|29.79|0
1687794900000|2023-06-26 15:55:00|31.35|29.82|31.28|29.76|31.48|29.94|31.28|29.76|0
1687795200000|2023-06-26 16:00:00|31.3|29.77|31.48|29.94|31.53|29.99|31.22|29.69|0
1687795500000|2023-06-26 16:05:00|31.49|29.96|31.95|30.39|32.02|30.45|31.49|29.96|0
1687795800000|2023-06-26 16:10:00|31.98|30.42|31.92|30.36|32.16|30.6|31.9|30.34|0
1687796100000|2023-06-26 16:15:00|31.9|30.34|31.83|30.28|32|30.44|31.65|30.11|0
1687796400000|2023-06-26 16:20:00|31.85|30.3|31.67|30.12|31.96|30.4|31.57|30.03|0
1687796700000|2023-06-26 16:25:00|31.68|30.14|31.83|30.28|31.83|30.28|31.65|30.11|0
1687797000000|2023-06-26 16:30:00|31.81|30.26|31.96|30.4|31.99|30.43|31.78|30.23|0
1687797300000|2023-06-26 16:35:00|31.95|30.39|31.99|30.43|32.06|30.5|31.8|30.25|0
1687797600000|2023-06-26 16:40:00|32.01|30.45|32.14|30.57|32.27|30.7|31.96|30.4|0
1687797900000|2023-06-26 16:45:00|32.13|30.56|32.09|30.53|32.21|30.64|31.93|30.37|0
1687798200000|2023-06-26 16:50:00|32.12|30.56|31.94|30.38|32.12|30.56|31.94|30.38|0
1687798500000|2023-06-26 16:55:00|31.93|30.37|31.79|30.23|32.01|30.45|31.78|30.23|0
1687798800000|2023-06-26 17:00:00|31.78|30.21|31.87|30.32|31.87|30.32|31.71|30.16|0
1687799100000|2023-06-26 17:05:00|31.86|30.3|31.87|30.32|31.94|30.38|31.79|30.24|0
1687799400000|2023-06-26 17:10:00|31.89|30.33|31.94|30.38|32.05|30.49|31.79|30.24|0
1687799700000|2023-06-26 17:15:00|31.92|30.36|31.3|29.78|31.94|30.38|31.3|29.78|0
1687800000000|2023-06-26 17:20:00|31.32|29.79|31.35|29.82|31.4|29.87|31.19|29.67|0
1687800300000|2023-06-26 17:25:00|31.37|29.84|31.16|29.64|31.56|30.02|31.11|29.59|0
1687800600000|2023-06-26 17:30:00|31.14|29.62|31.24|29.71|31.29|29.76|31.11|29.59|0
1687800900000|2023-06-26 17:35:00|31.22|29.7|31.22|29.7|31.37|29.84|31.19|29.67|0
1687801200000|2023-06-26 17:40:00|31.2|29.68|31.32|29.79|31.35|29.82|31.07|29.56|0
1687801500000|2023-06-26 17:45:00|31.33|29.8|31.22|29.69|31.35|29.82|31.15|29.63|0
1687801800000|2023-06-26 17:50:00|31.23|29.71|31.38|29.85|31.43|29.89|31.22|29.69|0
1687802100000|2023-06-26 17:55:00|31.36|29.83|31.43|29.89|31.48|29.94|31.3|29.77|0
1687802400000|2023-06-26 18:00:00|31.44|29.91|31.38|29.85|31.54|30|31.34|29.82|0
1687802700000|2023-06-26 18:05:00|31.39|29.86|31.51|29.97|31.59|30.05|31.39|29.86|0
1687803000000|2023-06-26 18:10:00|31.54|30|31.52|29.98|31.59|30.05|31.41|29.88|0
1687803300000|2023-06-26 18:15:00|31.51|29.97|31.59|30.05|31.62|30.08|31.47|29.94|0
1687803600000|2023-06-26 18:20:00|31.62|30.08|31.68|30.14|31.7|30.15|31.52|29.98|0
1687803900000|2023-06-26 18:25:00|31.67|30.12|31.47|29.94|31.68|30.14|31.44|29.9|0
1687804200000|2023-06-26 18:30:00|31.49|29.95|31.18|29.66|31.5|29.97|31.16|29.64|0
1687804500000|2023-06-26 18:35:00|31.19|29.67|31|29.49|31.24|29.72|30.98|29.47|0
1687804800000|2023-06-26 18:40:00|30.98|29.47|31|29.49|31.08|29.56|30.95|29.44|0
1687805100000|2023-06-26 18:45:00|30.98|29.47|31|29.49|31.08|29.56|30.95|29.44|0
1687805400000|2023-06-26 18:50:00|30.98|29.47|31.03|29.52|31.11|29.59|30.93|29.42|0
1687805700000|2023-06-26 18:55:00|31.04|29.53|31.09|29.58|31.17|29.65|30.98|29.47|0
1687806000000|2023-06-26 19:00:00|31.08|29.56|30.98|29.47|31.11|29.59|30.98|29.47|0
1687806300000|2023-06-26 19:05:00|30.99|29.48|30.96|29.45|31.06|29.54|30.93|29.42|0
1687806600000|2023-06-26 19:10:00|30.95|29.44|31.01|29.5|31.07|29.56|30.95|29.44|0
1687806900000|2023-06-26 19:15:00|30.98|29.47|31.02|29.51|31.09|29.57|30.94|29.44|0
1687807200000|2023-06-26 19:20:00|31.04|29.53|31.15|29.63|31.23|29.71|30.96|29.45|0
1687807500000|2023-06-26 19:25:00|31.17|29.65|31.1|29.59|31.19|29.66|31.07|29.56|0
1687807800000|2023-06-26 19:30:00|31.12|29.6|31.04|29.52|31.22|29.69|30.99|29.48|0
1687808100000|2023-06-26 19:35:00|31.05|29.54|31.1|29.58|31.12|29.6|31.01|29.49|0
1687808400000|2023-06-26 19:40:00|31.09|29.57|31.39|29.86|31.39|29.86|31.09|29.57|0
1687808700000|2023-06-26 19:45:00|31.44|29.91|31.59|30.05|31.83|30.28|31.44|29.91|0
1687809000000|2023-06-26 19:50:00|31.66|30.12|31.64|30.09|31.74|30.19|31.55|30.02|0
1687809300000|2023-06-26 19:55:00|31.7|30.16|31.88|30.33|32.02|30.45|31.65|30.11|0
1687809600000|2023-06-26 20:00:00|31.85|30.3|31.73|30.19|31.85|30.3|31.59|30.05|0
1687809900000|2023-06-26 20:05:00|31.72|30.17|31.68|30.14|31.75|30.2|31.63|30.09|0
1687810200000|2023-06-26 20:10:00|31.7|30.15|31.65|30.11|31.72|30.17|31.53|30|0
1687810500000|2023-06-26 20:15:00|31.88|29.88|31.88|29.88|31.93|29.93|31.85|29.85|0
1687810800000|2023-06-26 20:20:00|31.89|29.89|31.91|29.91|31.92|29.92|31.89|29.89|0
1687811100000|2023-06-26 20:25:00|31.92|29.92|31.91|29.91|31.92|29.92|31.87|29.87|0
1687811400000|2023-06-26 20:30:00|31.89|29.89|31.91|29.91|31.91|29.91|31.86|29.86|0
1687811700000|2023-06-26 20:35:00|31.92|29.92|31.92|29.92|31.95|29.95|31.92|29.92|0
1687812000000|2023-06-26 20:40:00|31.91|29.91|31.94|29.94|31.95|29.95|31.91|29.91|0
1687812300000|2023-06-26 20:45:00|31.92|29.92|32.4|30.4|32.42|30.42|31.42|29.42|0
1687812600000|2023-06-26 20:50:00|32.42|30.42|32.33|30.33|32.43|30.43|32.32|30.32|0
1687812900000|2023-06-26 20:55:00|32.35|30.35|32.34|30.34|32.35|30.35|32.32|30.32|0
1687813200000|2023-06-26 21:00:00|32.38|30.38|32.37|30.37|32.38|30.38|32.35|30.35|0
1687813500000|2023-06-26 21:05:00|32.36|30.36|32.34|30.34|32.38|30.38|32.34|30.34|0
1687813800000|2023-06-26 21:10:00|32.35|30.35|32.37|30.37|32.37|30.37|32.34|30.34|0
1687814100000|2023-06-26 21:15:00|32.35|30.35|32.36|30.36|32.37|30.37|32.35|30.35|0
1687814400000|2023-06-26 21:20:00|32.38|30.38|32.37|30.37|32.38|30.38|32.37|30.37|0
1687815300000|2023-06-26 21:35:00|32.36|30.36|32.37|30.37|32.37|30.37|32.36|30.36|0
1687815600000|2023-06-26 21:40:00|32.38|30.38|32.38|30.38|32.39|30.39|32.37|30.37|0
1687815900000|2023-06-26 21:45:00|32.37|30.37|32.36|30.36|32.37|30.37|32.36|30.36|0
1687816200000|2023-06-26 21:50:00|32.37|30.37|32.34|30.34|32.37|30.37|32.33|30.33|0
1687816500000|2023-06-26 21:55:00|32.35|30.35|32.36|30.36|32.36|30.36|32.34|30.34|0
1687816800000|2023-06-26 22:00:00|32.28|30.28|32.31|30.31|32.31|30.31|32.21|30.21|0
1687817100000|2023-06-26 22:05:00|32.32|30.32|32.32|30.32|32.34|30.34|32.29|30.29|0
1687817400000|2023-06-26 22:10:00|32.31|30.31|32.26|30.26|32.34|30.34|32.25|30.25|0
1687817700000|2023-06-26 22:15:00|32.24|30.24|32.27|30.27|32.3|30.3|32.24|30.24|0
1687818000000|2023-06-26 22:20:00|32.26|30.26|32.34|30.34|32.34|30.34|32.26|30.26|0
1687818300000|2023-06-26 22:25:00|32.33|30.33|32.35|30.35|32.37|30.37|32.3|30.3|0
1687818600000|2023-06-26 22:30:00|32.34|30.34|32.35|30.35|32.4|30.4|32.33|30.33|0
1687818900000|2023-06-26 22:35:00|32.33|30.33|32.27|30.27|32.33|30.33|32.25|30.25|0
1687819200000|2023-06-26 22:40:00|32.28|30.28|32.24|30.24|32.3|30.3|32.23|30.23|0
1687819500000|2023-06-26 22:45:00|32.25|30.25|32.27|30.27|32.28|30.28|32.25|30.25|0
1687819800000|2023-06-26 22:50:00|32.26|30.26|32.23|30.23|32.27|30.27|32.23|30.23|0
1687820100000|2023-06-26 22:55:00|32.25|30.25|32.18|30.18|32.25|30.25|32.18|30.18|0
1687820400000|2023-06-26 23:00:00|32.2|30.2|32.17|30.17|32.2|30.2|32.15|30.15|0
1687820700000|2023-06-26 23:05:00|32.15|30.15|32.15|30.15|32.17|30.17|32.13|30.13|0
1687821000000|2023-06-26 23:10:00|32.17|30.17|32.15|30.15|32.18|30.18|32.15|30.15|0
1687821300000|2023-06-26 23:15:00|32.16|30.16|32.13|30.13|32.17|30.17|32.1|30.1|0
1687821600000|2023-06-26 23:20:00|32.15|30.15|32.15|30.15|32.16|30.16|32.13|30.13|0
1687821900000|2023-06-26 23:25:00|32.13|30.13|32.13|30.13|32.16|30.16|32.13|30.13|0
1687822200000|2023-06-26 23:30:00|32.12|30.12|32.11|30.11|32.13|30.13|32.1|30.1|0
1687822500000|2023-06-26 23:35:00|32.13|30.13|32.1|30.1|32.13|30.13|32.1|30.1|0
1687822800000|2023-06-26 23:40:00|32.11|30.11|32.11|30.11|32.11|30.11|32.08|30.08|0
1687823100000|2023-06-26 23:45:00|32.1|30.1|32.08|30.08|32.11|30.11|32.06|30.06|0
1687823400000|2023-06-26 23:50:00|32.06|30.06|32.03|30.03|32.1|30.1|32.03|30.03|0
1687823700000|2023-06-26 23:55:00|32.05|30.05|32.01|30.01|32.05|30.05|32.01|30.01|0
1687824000000|2023-06-27 00:00:00|32.03|30.03|32.01|30.01|32.05|30.05|32|30|0
1687824300000|2023-06-27 00:05:00|32.02|30.02|32.11|30.11|32.11|30.11|32.01|30.01|0
1687824600000|2023-06-27 00:10:00|32.12|30.12|32.07|30.07|32.12|30.12|32.04|30.04|0
1687824900000|2023-06-27 00:15:00|32.08|30.08|32.2|30.2|32.2|30.2|32.08|30.08|0
1687825200000|2023-06-27 00:20:00|32.19|30.19|32.17|30.17|32.19|30.19|32.11|30.11|0
1687825500000|2023-06-27 00:25:00|32.15|30.15|32.19|30.19|32.19|30.19|32.12|30.12|0
1687825800000|2023-06-27 00:30:00|32.17|30.17|32.14|30.14|32.19|30.19|32.14|30.14|0
1687826100000|2023-06-27 00:35:00|32.15|30.15|32.17|30.17|32.2|30.2|32.15|30.15|0
1687826400000|2023-06-27 00:40:00|32.18|30.18|32.15|30.15|32.18|30.18|32.14|30.14|0
1687826700000|2023-06-27 00:45:00|32.17|30.17|32.18|30.18|32.18|30.18|32.17|30.17|0
1687827000000|2023-06-27 00:50:00|32.17|30.17|32.2|30.2|32.21|30.21|32.17|30.17|0
1687827300000|2023-06-27 00:55:00|32.18|30.18|32.23|30.23|32.23|30.23|32.18|30.18|0
1687827600000|2023-06-27 01:00:00|32.21|30.21|32.2|30.2|32.28|30.28|32.2|30.2|0
1687827900000|2023-06-27 01:05:00|32.21|30.21|32.27|30.27|32.29|30.29|32.21|30.21|0
1687828200000|2023-06-27 01:10:00|32.26|30.26|32.27|30.27|32.28|30.28|32.24|30.24|0
1687828500000|2023-06-27 01:15:00|32.29|30.29|32.24|30.24|32.35|30.35|32.24|30.24|0
1687828800000|2023-06-27 01:20:00|32.25|30.25|32.22|30.22|32.27|30.27|32.22|30.22|0
1687829100000|2023-06-27 01:25:00|32.21|30.21|32.29|30.29|32.29|30.29|32.21|30.21|0
1687829400000|2023-06-27 01:30:00|32.3|30.3|32.19|30.19|32.34|30.34|32.14|30.14|0
1687829700000|2023-06-27 01:35:00|32.17|30.17|32.17|30.17|32.22|30.22|32.14|30.14|0
1687830000000|2023-06-27 01:40:00|32.16|30.16|32.11|30.11|32.16|30.16|32.09|30.09|0
1687830300000|2023-06-27 01:45:00|32.1|30.1|32|30|32.12|30.12|31.98|29.98|0
1687830600000|2023-06-27 01:50:00|32.01|30.01|32.04|30.04|32.09|30.09|32.01|30.01|0
1687830900000|2023-06-27 01:55:00|32.03|30.03|31.99|29.99|32.04|30.04|31.98|29.98|0
1687831200000|2023-06-27 02:00:00|31.98|29.98|32.06|30.06|32.07|30.07|31.98|29.98|0
1687831500000|2023-06-27 02:05:00|32.04|30.04|31.99|29.99|32.06|30.06|31.98|29.98|0
1687831800000|2023-06-27 02:10:00|31.98|29.98|31.98|29.98|31.99|29.99|31.93|29.93|0
1687832100000|2023-06-27 02:15:00|31.99|29.99|31.97|29.97|31.99|29.99|31.93|29.93|0
1687832400000|2023-06-27 02:20:00|31.99|29.99|31.98|29.98|32.02|30.02|31.97|29.97|0
1687832700000|2023-06-27 02:25:00|31.97|29.97|32|30|32.05|30.05|31.97|29.97|0
1687833000000|2023-06-27 02:30:00|32.02|30.02|31.99|29.99|32.04|30.04|31.99|29.99|0
1687833300000|2023-06-27 02:35:00|31.97|29.97|31.97|29.97|31.99|29.99|31.94|29.94|0
1687833600000|2023-06-27 02:40:00|31.95|29.95|32.07|30.07|32.08|30.08|31.95|29.95|0
1687833900000|2023-06-27 02:45:00|32.05|30.05|32.03|30.03|32.07|30.07|32.02|30.02|0
1687834200000|2023-06-27 02:50:00|32.05|30.05|32.02|30.02|32.07|30.07|32|30|0
1687834500000|2023-06-27 02:55:00|32.01|30.01|32|30|32.02|30.02|31.98|29.98|0
1687834800000|2023-06-27 03:00:00|31.99|29.99|31.98|29.98|32.03|30.03|31.98|29.98|0
1687835100000|2023-06-27 03:05:00|32|30|32|30|32.01|30.01|31.97|29.97|0
1687835400000|2023-06-27 03:10:00|32.01|30.01|32.01|30.01|32.06|30.06|32.01|30.01|0
1687835700000|2023-06-27 03:15:00|32.03|30.03|32.04|30.04|32.06|30.06|32.01|30.01|0
1687836000000|2023-06-27 03:20:00|32.03|30.03|32.01|30.01|32.03|30.03|32|30|0
1687836300000|2023-06-27 03:25:00|32|30|31.99|29.99|32.01|30.01|31.96|29.96|0
1687836600000|2023-06-27 03:30:00|31.98|29.98|31.96|29.96|32.03|30.03|31.96|29.96|0
1687836900000|2023-06-27 03:35:00|31.95|29.95|31.9|29.9|31.95|29.95|31.88|29.88|0
1687837200000|2023-06-27 03:40:00|31.88|29.88|31.91|29.91|31.93|29.93|31.88|29.88|0
1687837500000|2023-06-27 03:45:00|31.93|29.93|31.94|29.94|31.96|29.96|31.93|29.93|0
1687837800000|2023-06-27 03:50:00|31.96|29.96|32.02|30.02|32.04|30.04|31.96|29.96|0
1687838100000|2023-06-27 03:55:00|32.01|30.01|32.01|30.01|32.05|30.05|32.01|30.01|0
1687838400000|2023-06-27 04:00:00|32.02|30.02|32.02|30.02|32.04|30.04|32.01|30.01|0
1687838700000|2023-06-27 04:05:00|32.04|30.04|32.02|30.02|32.05|30.05|32.02|30.02|0
1687839000000|2023-06-27 04:10:00|32.04|30.04|31.95|29.95|32.04|30.04|31.95|29.95|0
1687839300000|2023-06-27 04:15:00|31.97|29.97|31.97|29.97|31.97|29.97|31.91|29.91|0
1687839600000|2023-06-27 04:20:00|31.98|29.98|31.92|29.92|31.98|29.98|31.91|29.91|0
1687839900000|2023-06-27 04:25:00|31.91|29.91|31.94|29.94|31.94|29.94|31.9|29.9|0
1687840200000|2023-06-27 04:30:00|31.92|29.92|31.97|29.97|31.97|29.97|31.92|29.92|0
1687840500000|2023-06-27 04:35:00|31.95|29.95|31.92|29.92|31.97|29.97|31.9|29.9|0
1687840800000|2023-06-27 04:40:00|31.9|29.9|31.9|29.9|31.92|29.92|31.87|29.87|0
1687841100000|2023-06-27 04:45:00|31.92|29.92|31.92|29.92|31.93|29.93|31.92|29.92|0
1687841400000|2023-06-27 04:50:00|31.91|29.91|31.93|29.93|31.95|29.95|31.88|29.88|0
1687841700000|2023-06-27 04:55:00|31.92|29.92|31.92|29.92|31.93|29.93|31.92|29.92|0
1687842000000|2023-06-27 05:00:00|31.91|29.91|31.95|29.95|31.95|29.95|31.88|29.88|0
1687842300000|2023-06-27 05:05:00|31.96|29.96|31.95|29.95|31.96|29.96|31.91|29.91|0
1687842600000|2023-06-27 05:10:00|31.93|29.93|31.86|29.86|31.93|29.93|31.85|29.85|0
1687842900000|2023-06-27 05:15:00|31.87|29.87|31.93|29.93|31.93|29.93|31.85|29.85|0
1687843200000|2023-06-27 05:20:00|31.91|29.91|31.85|29.85|31.91|29.91|31.83|29.83|0
1687843500000|2023-06-27 05:25:00|31.83|29.83|31.78|29.78|31.85|29.85|31.77|29.77|0
1687843800000|2023-06-27 05:30:00|31.79|29.79|31.77|29.77|31.83|29.83|31.73|29.73|0
1687844100000|2023-06-27 05:35:00|31.78|29.78|31.8|29.8|31.81|29.81|31.73|29.73|0
1687844400000|2023-06-27 05:40:00|31.81|29.81|31.84|29.84|31.86|29.86|31.81|29.81|0
1687844700000|2023-06-27 05:45:00|31.83|29.83|31.8|29.8|31.83|29.83|31.8|29.8|0
1687845000000|2023-06-27 05:50:00|31.81|29.81|31.76|29.76|31.83|29.83|31.73|29.73|0
1687845300000|2023-06-27 05:55:00|31.75|29.75|31.69|29.69|31.75|29.75|31.67|29.67|0
1687845600000|2023-06-27 06:00:00|31.7|29.7|31.68|29.68|31.78|29.78|31.65|29.65|0
1687845900000|2023-06-27 06:05:00|31.45|29.91|31.42|29.88|31.48|29.95|31.38|29.85|0
1687846200000|2023-06-27 06:10:00|31.4|29.87|31.45|29.91|31.48|29.94|31.4|29.87|0
1687846500000|2023-06-27 06:15:00|31.44|29.9|31.36|29.83|31.46|29.93|31.32|29.79|0
1687846800000|2023-06-27 06:20:00|31.35|29.82|31.43|29.9|31.48|29.94|31.35|29.82|0
1687847100000|2023-06-27 06:25:00|31.41|29.88|31.45|29.92|31.45|29.92|31.41|29.88|0
1687847400000|2023-06-27 06:30:00|31.44|29.91|31.41|29.88|31.46|29.93|31.4|29.86|0
1687847700000|2023-06-27 06:35:00|31.4|29.86|31.65|30.11|31.65|30.11|31.38|29.85|0
1687848000000|2023-06-27 06:40:00|31.64|30.09|31.6|30.05|31.65|30.11|31.59|30.05|0
1687848300000|2023-06-27 06:45:00|31.59|30.06|31.7|30.15|31.72|30.17|31.59|30.05|0
1687848600000|2023-06-27 06:50:00|31.72|30.17|31.72|30.17|31.75|30.2|31.7|30.15|0
1687848900000|2023-06-27 06:55:00|31.71|30.16|31.75|30.2|31.75|30.2|31.7|30.15|0
1687849200000|2023-06-27 07:00:00|31.78|30.23|31.53|30|31.78|30.23|31.52|29.98|0
1687849500000|2023-06-27 07:05:00|31.55|30.01|31.52|29.98|31.62|30.08|31.5|29.96|0
1687849800000|2023-06-27 07:10:00|31.55|30.01|31.44|29.9|31.57|30.03|31.42|29.89|0
1687850100000|2023-06-27 07:15:00|31.45|29.92|31.55|30.01|31.56|30.02|31.44|29.9|0
1687850400000|2023-06-27 07:20:00|31.56|30.02|31.61|30.07|31.62|30.08|31.48|29.95|0
1687850700000|2023-06-27 07:25:00|31.63|30.09|31.66|30.12|31.78|30.23|31.61|30.07|0
1687851000000|2023-06-27 07:30:00|31.68|30.13|31.84|30.29|31.87|30.32|31.67|30.12|0
1687851300000|2023-06-27 07:35:00|31.86|30.3|31.84|30.29|31.86|30.3|31.72|30.18|0
1687851600000|2023-06-27 07:40:00|31.82|30.27|31.84|30.28|31.9|30.35|31.81|30.25|0
1687851900000|2023-06-27 07:45:00|31.85|30.3|31.89|30.33|31.9|30.35|31.78|30.23|0
1687852200000|2023-06-27 07:50:00|31.87|30.32|31.8|30.25|31.89|30.33|31.77|30.22|0
1687852500000|2023-06-27 07:55:00|31.79|30.24|31.82|30.27|31.87|30.31|31.77|30.22|0
1687852800000|2023-06-27 08:00:00|31.84|30.28|31.77|30.22|31.88|30.33|31.77|30.22|0
1687853100000|2023-06-27 08:05:00|31.78|30.23|31.92|30.36|31.92|30.36|31.74|30.19|0
1687853400000|2023-06-27 08:10:00|31.9|30.34|31.78|30.23|31.92|30.36|31.75|30.2|0
1687853700000|2023-06-27 08:15:00|31.8|30.25|31.73|30.19|31.83|30.28|31.68|30.14|0
1687854000000|2023-06-27 08:20:00|31.72|30.17|31.86|30.31|31.86|30.31|31.72|30.17|0
1687854300000|2023-06-27 08:25:00|31.9|30.34|31.85|30.29|31.9|30.34|31.8|30.25|0
1687854600000|2023-06-27 08:30:00|31.86|30.31|31.94|30.39|31.98|30.42|31.85|30.3|0
1687854900000|2023-06-27 08:35:00|31.95|30.4|31.98|30.42|31.99|30.43|31.93|30.37|0
1687855200000|2023-06-27 08:40:00|31.99|30.43|32.07|30.5|32.14|30.57|31.98|30.42|0
1687855500000|2023-06-27 08:45:00|32.09|30.51|32.04|30.48|32.1|30.53|32.01|30.45|0
1687855800000|2023-06-27 08:50:00|32.02|30.46|32.01|30.45|32.11|30.54|31.97|30.41|0
1687856100000|2023-06-27 08:55:00|32.02|30.46|32.04|30.48|32.06|30.5|31.98|30.42|0
1687856400000|2023-06-27 09:00:00|32.02|30.46|32.07|30.51|32.1|30.54|32.02|30.46|0
1687856700000|2023-06-27 09:05:00|32.09|30.52|32.05|30.49|32.1|30.54|32|30.44|0
1687857000000|2023-06-27 09:10:00|32.07|30.51|32.07|30.5|32.1|30.54|31.99|30.43|0
1687857300000|2023-06-27 09:15:00|32.09|30.52|32.05|30.49|32.1|30.54|32.02|30.46|0
1687857600000|2023-06-27 09:20:00|32.06|30.5|32.02|30.46|32.06|30.5|31.95|30.39|0
1687857900000|2023-06-27 09:25:00|32.03|30.47|31.95|30.39|32.03|30.47|31.95|30.39|0
1687858200000|2023-06-27 09:30:00|31.97|30.41|31.97|30.41|32.06|30.49|31.97|30.41|0
1687858500000|2023-06-27 09:35:00|31.98|30.42|32.02|30.45|32.06|30.5|31.98|30.42|0
1687858800000|2023-06-27 09:40:00|32.03|30.47|32.02|30.46|32.03|30.47|32|30.44|0
1687859100000|2023-06-27 09:45:00|32.03|30.47|32.05|30.48|32.08|30.51|32.01|30.44|0
1687859400000|2023-06-27 09:50:00|32.03|30.47|32.01|30.45|32.05|30.48|32|30.44|0
1687859700000|2023-06-27 09:55:00|32.03|30.47|32.03|30.47|32.06|30.5|31.96|30.4|0
1687860000000|2023-06-27 10:00:00|32.04|30.48|31.98|30.42|32.04|30.48|31.96|30.4|0
1687860300000|2023-06-27 10:05:00|31.96|30.4|32.05|30.49|32.06|30.5|31.94|30.39|0
1687860600000|2023-06-27 10:10:00|32.06|30.5|32.03|30.46|32.06|30.5|31.99|30.43|0
1687860900000|2023-06-27 10:15:00|32.01|30.45|32.06|30.49|32.06|30.49|32.01|30.45|0
1687861200000|2023-06-27 10:20:00|32.07|30.51|32.04|30.48|32.09|30.53|32.01|30.45|0
1687861500000|2023-06-27 10:25:00|32.05|30.49|32.03|30.47|32.06|30.49|32.01|30.45|0
1687861800000|2023-06-27 10:30:00|32.02|30.45|31.91|30.35|32.04|30.48|31.88|30.33|0
1687862100000|2023-06-27 10:35:00|31.92|30.37|31.86|30.3|31.97|30.41|31.86|30.3|0
1687862400000|2023-06-27 10:40:00|31.87|30.32|31.87|30.32|31.95|30.4|31.86|30.3|0
1687862700000|2023-06-27 10:45:00|31.89|30.33|31.82|30.27|31.91|30.35|31.82|30.27|0
1687863000000|2023-06-27 10:50:00|31.83|30.28|31.82|30.27|31.87|30.32|31.77|30.22|0
1687863300000|2023-06-27 10:55:00|31.8|30.25|31.82|30.27|31.85|30.3|31.8|30.25|0
1687863600000|2023-06-27 11:00:00|31.84|30.28|31.95|30.39|31.97|30.41|31.82|30.27|0
1687863900000|2023-06-27 11:05:00|31.93|30.38|31.95|30.39|31.98|30.42|31.88|30.33|0
1687864200000|2023-06-27 11:10:00|31.97|30.41|31.97|30.41|31.98|30.42|31.9|30.34|0
1687864500000|2023-06-27 11:15:00|31.98|30.42|32.11|30.55|32.11|30.55|31.98|30.42|0
1687864800000|2023-06-27 11:20:00|32.13|30.56|32.08|30.51|32.13|30.56|32.05|30.48|0
1687865100000|2023-06-27 11:25:00|32.1|30.53|32.11|30.55|32.13|30.56|32.03|30.47|0
1687865400000|2023-06-27 11:30:00|32.13|30.56|32.13|30.56|32.23|30.66|32.11|30.55|0
1687865700000|2023-06-27 11:35:00|32.14|30.58|32.16|30.59|32.19|30.62|32.13|30.56|0
1687866000000|2023-06-27 11:40:00|32.18|30.61|32.21|30.64|32.24|30.67|32.13|30.56|0
1687866300000|2023-06-27 11:45:00|32.22|30.65|32.27|30.7|32.31|30.73|32.19|30.62|0
1687866600000|2023-06-27 11:50:00|32.29|30.72|32.32|30.75|32.39|30.81|32.27|30.7|0
1687866900000|2023-06-27 11:55:00|32.33|30.78|32.31|30.73|32.37|30.79|32.26|30.68|0
1687867200000|2023-06-27 12:00:00|32.32|30.74|32.32|30.74|32.44|30.86|32.25|30.68|0
1687867500000|2023-06-27 12:05:00|32.34|30.76|32.25|30.68|32.34|30.76|32.19|30.62|0
1687867800000|2023-06-27 12:10:00|32.24|30.66|32.34|30.76|32.39|30.81|32.19|30.62|0
1687868100000|2023-06-27 12:15:00|32.35|30.77|32.28|30.7|32.39|30.81|32.25|30.68|0
1687868400000|2023-06-27 12:20:00|32.29|30.71|32.32|30.74|32.38|30.8|32.29|30.71|0
1687868700000|2023-06-27 12:25:00|32.34|30.77|32.25|30.68|32.34|30.77|32.23|30.66|0
1687869000000|2023-06-27 12:30:00|32.31|30.73|32.03|30.47|32.31|30.73|32.02|30.46|0
1687869300000|2023-06-27 12:35:00|32.05|30.46|31.85|30.3|32.08|30.52|31.8|30.25|0
1687869600000|2023-06-27 12:40:00|31.84|30.28|31.84|30.28|31.9|30.35|31.79|30.24|0
1687869900000|2023-06-27 12:45:00|31.82|30.27|31.95|30.39|31.97|30.41|31.82|30.27|0
1687870200000|2023-06-27 12:50:00|31.93|30.38|32.03|30.47|32.06|30.5|31.92|30.37|0
1687870500000|2023-06-27 12:55:00|32.01|30.45|32.05|30.48|32.11|30.55|32.01|30.45|0
1687870800000|2023-06-27 13:00:00|32.06|30.5|32.07|30.51|32.15|30.58|32.05|30.48|0
1687871100000|2023-06-27 13:05:00|32.08|30.53|32.01|30.45|32.13|30.56|32|30.43|0
1687871400000|2023-06-27 13:10:00|32.03|30.47|31.91|30.36|32.09|30.53|31.9|30.34|0
1687871700000|2023-06-27 13:15:00|31.9|30.34|31.98|30.42|31.98|30.42|31.88|30.32|0
1687872000000|2023-06-27 13:20:00|31.99|30.43|31.98|30.42|31.99|30.43|31.94|30.39|0
1687872300000|2023-06-27 13:25:00|31.96|30.4|31.89|30.34|31.98|30.42|31.84|30.29|0
1687872600000|2023-06-27 13:30:00|31.91|30.35|31.68|30.13|31.97|30.42|31.61|30.07|0
1687872900000|2023-06-27 13:35:00|31.66|30.12|31.47|29.93|31.66|30.12|31.3|29.78|0
1687873200000|2023-06-27 13:40:00|31.45|29.92|31.48|29.94|31.88|30.33|31.33|29.81|0
1687873500000|2023-06-27 13:45:00|31.45|29.91|31.74|30.19|31.92|30.36|31.45|29.91|0
1687873800000|2023-06-27 13:50:00|31.76|30.21|31.67|30.13|31.82|30.27|31.49|29.96|0
1687874100000|2023-06-27 13:55:00|31.69|30.14|31.64|30.1|31.82|30.27|31.62|30.08|0
1687874400000|2023-06-27 14:00:00|31.61|30.07|31.59|30.05|31.9|30.34|31.46|29.93|0
1687874700000|2023-06-27 14:05:00|31.57|30.03|31.82|30.27|31.97|30.41|31.57|30.03|0
1687875000000|2023-06-27 14:10:00|31.88|30.33|31.85|30.3|32.18|30.61|31.83|30.28|0
1687875300000|2023-06-27 14:15:00|31.88|30.33|31.6|30.06|31.88|30.33|31.59|30.05|0
1687875600000|2023-06-27 14:20:00|31.62|30.08|30.99|29.48|31.64|30.09|30.87|29.36|0
1687875900000|2023-06-27 14:25:00|30.98|29.47|31.01|29.5|31.04|29.53|30.8|29.3|0
1687876200000|2023-06-27 14:30:00|30.99|29.48|30.9|29.39|31.11|29.59|30.75|29.25|0
1687876500000|2023-06-27 14:35:00|30.88|29.37|30.8|29.3|30.96|29.45|30.75|29.25|0
1687876800000|2023-06-27 14:40:00|30.82|29.31|30.91|29.4|30.99|29.48|30.73|29.24|0
1687877100000|2023-06-27 14:45:00|30.89|29.39|30.81|29.31|30.96|29.45|30.73|29.23|0
1687877400000|2023-06-27 14:50:00|30.78|29.28|30.68|29.19|30.8|29.3|30.61|29.11|0
1687877700000|2023-06-27 14:55:00|30.67|29.17|30.65|29.16|30.84|29.34|30.62|29.13|0
1687878000000|2023-06-27 15:00:00|30.62|29.13|30.94|29.43|30.94|29.43|30.57|29.08|0
1687878300000|2023-06-27 15:05:00|30.91|29.4|30.89|29.38|30.99|29.48|30.79|29.29|0
1687878600000|2023-06-27 15:10:00|30.94|29.43|30.83|29.32|31.15|29.63|30.83|29.32|0
1687878900000|2023-06-27 15:15:00|30.84|29.34|30.7|29.2|30.89|29.38|30.68|29.18|0
1687879200000|2023-06-27 15:20:00|30.68|29.18|30.57|29.08|30.71|29.21|30.49|29|0
1687879500000|2023-06-27 15:25:00|30.58|29.09|30.65|29.15|30.67|29.17|30.27|28.79|0
1687879800000|2023-06-27 15:30:00|30.63|29.14|30.59|29.1|31.05|29.54|29.61|28.17|0
1687880100000|2023-06-27 15:35:00|30.57|29.08|30.41|28.93|30.64|29.14|30.38|28.9|0
1687880400000|2023-06-27 15:40:00|30.43|28.94|30.44|28.96|30.54|29.05|30.41|28.93|0
1687880700000|2023-06-27 15:45:00|30.43|28.94|30.54|29.05|30.59|29.09|30.38|28.9|0
1687881000000|2023-06-27 15:50:00|30.52|29.03|30.35|28.87|30.52|29.03|30.35|28.87|0
1687881300000|2023-06-27 15:55:00|30.36|28.88|30.36|28.88|30.41|28.93|30.28|28.81|0
1687881600000|2023-06-27 16:00:00|30.38|28.9|30.3|28.82|30.42|28.94|30.28|28.81|0
1687881900000|2023-06-27 16:05:00|30.28|28.81|30.36|28.88|30.38|28.9|30.22|28.75|0
1687882200000|2023-06-27 16:10:00|30.38|28.89|30.28|28.8|30.39|28.91|30.25|28.77|0
1687882500000|2023-06-27 16:15:00|30.3|28.82|30.37|28.89|30.41|28.92|30.22|28.74|0
1687882800000|2023-06-27 16:20:00|30.36|28.88|30.22|28.74|30.39|28.91|30.22|28.74|0
1687883100000|2023-06-27 16:25:00|30.2|28.73|30.08|28.61|30.22|28.74|30.03|28.56|0
1687883400000|2023-06-27 16:30:00|30.06|28.59|30.04|28.58|30.15|28.68|30.03|28.56|0
1687883700000|2023-06-27 16:35:00|30.03|28.56|30.52|29.03|30.55|29.06|29.82|28.37|0
1687884000000|2023-06-27 16:40:00|30.5|29.01|30.45|28.97|30.58|29.09|30.44|28.95|0
1687884300000|2023-06-27 16:45:00|30.44|28.95|30.39|28.91|30.45|28.97|30.36|28.88|0
1687884600000|2023-06-27 16:50:00|30.4|28.92|30.43|28.95|30.45|28.97|30.33|28.85|0
1687884900000|2023-06-27 16:55:00|30.42|28.94|30.5|29.01|30.59|29.1|30.39|28.91|0
1687885200000|2023-06-27 17:00:00|30.51|29.02|30.5|29.01|30.56|29.07|30.45|28.96|0
1687885500000|2023-06-27 17:05:00|30.48|28.99|30.57|29.08|30.67|29.17|30.48|28.99|0
1687885800000|2023-06-27 17:10:00|30.59|29.1|30.46|28.98|30.6|29.11|30.45|28.96|0
1687886100000|2023-06-27 17:15:00|30.48|28.99|30.32|28.84|30.53|29.04|30.29|28.81|0
1687886400000|2023-06-27 17:20:00|30.31|28.83|30.15|28.68|30.32|28.84|30.12|28.65|0
1687886700000|2023-06-27 17:25:00|30.13|28.66|30.19|28.72|30.26|28.78|30.1|28.63|0
1687887000000|2023-06-27 17:30:00|30.18|28.71|30.04|28.57|30.18|28.71|29.96|28.5|0
1687887300000|2023-06-27 17:35:00|30.05|28.59|30.04|28.57|30.1|28.63|30.02|28.56|0
1687887600000|2023-06-27 17:40:00|30.02|28.56|29.98|28.51|30.02|28.56|29.9|28.44|0
1687887900000|2023-06-27 17:45:00|29.97|28.5|29.82|28.37|29.97|28.51|29.8|28.35|0
1687888200000|2023-06-27 17:50:00|29.85|28.39|29.93|28.47|30.37|28.89|29.76|28.31|0
1687888500000|2023-06-27 17:55:00|29.94|28.48|29.9|28.44|30.04|28.57|29.88|28.42|0
1687888800000|2023-06-27 18:00:00|29.88|28.42|29.85|28.39|29.96|28.5|29.85|28.39|0
1687889100000|2023-06-27 18:05:00|29.87|28.41|29.91|28.45|29.97|28.51|29.8|28.35|0
1687889400000|2023-06-27 18:10:00|29.88|28.42|29.74|28.29|29.88|28.42|29.74|28.29|0
1687889700000|2023-06-27 18:15:00|29.76|28.3|29.72|28.27|29.82|28.36|29.68|28.23|0
1687890000000|2023-06-27 18:20:00|29.71|28.26|29.71|28.26|29.76|28.3|29.68|28.23|0
1687890300000|2023-06-27 18:25:00|29.72|28.27|29.72|28.27|29.8|28.35|29.71|28.26|0
1687890600000|2023-06-27 18:30:00|29.71|28.26|29.71|28.26|29.74|28.29|29.65|28.2|0
1687890900000|2023-06-27 18:35:00|29.69|28.24|29.8|28.34|29.8|28.34|29.65|28.2|0
1687891200000|2023-06-27 18:40:00|29.78|28.33|29.87|28.42|29.95|28.49|29.78|28.33|0
1687891500000|2023-06-27 18:45:00|29.89|28.43|29.78|28.33|29.97|28.5|29.77|28.31|0
1687891800000|2023-06-27 18:50:00|29.77|28.31|29.73|28.28|29.81|28.36|29.67|28.23|0
1687892100000|2023-06-27 18:55:00|29.72|28.27|29.7|28.25|29.95|28.49|29.67|28.22|0
1687892400000|2023-06-27 19:00:00|29.68|28.24|29.56|28.12|29.68|28.24|29.49|28.05|0
1687892700000|2023-06-27 19:05:00|29.58|28.13|29.51|28.07|29.58|28.13|29.47|28.03|0
1687893000000|2023-06-27 19:10:00|29.53|28.09|29.48|28.05|29.65|28.21|29.47|28.03|0
1687893300000|2023-06-27 19:15:00|29.51|28.07|29.59|28.15|29.62|28.18|29.5|28.06|0
1687893600000|2023-06-27 19:20:00|29.57|28.13|29.53|28.09|29.64|28.19|29.53|28.09|0
1687893900000|2023-06-27 19:25:00|29.54|28.1|29.33|27.9|29.54|28.1|29.33|27.9|0
1687894200000|2023-06-27 19:30:00|29.34|27.91|29.53|28.09|29.56|28.11|29.3|27.87|0
1687894500000|2023-06-27 19:35:00|29.54|28.1|29.56|28.11|29.6|28.16|29.51|28.07|0
1687894800000|2023-06-27 19:40:00|29.54|28.1|29.43|28|29.55|28.11|29.42|27.98|0
1687895100000|2023-06-27 19:45:00|29.45|28.01|29.39|27.95|29.45|28.01|29.34|27.91|0
1687895400000|2023-06-27 19:50:00|29.55|28.11|29.55|28.11|29.66|28.21|29.48|28.04|0
1687895700000|2023-06-27 19:55:00|29.54|28.1|29.64|28.2|29.72|28.27|29.54|28.1|0
1687896000000|2023-06-27 20:00:00|29.71|28.26|29.87|28.42|29.94|28.48|29.71|28.26|0
1687896300000|2023-06-27 20:05:00|29.86|28.4|29.86|28.4|29.89|28.43|29.83|28.37|0
1687896600000|2023-06-27 20:10:00|29.87|28.42|29.84|28.39|29.9|28.44|29.83|28.37|0
1687896900000|2023-06-27 20:15:00|30.1|28.1|30.16|28.16|30.26|28.26|30.08|28.08|0
1687897200000|2023-06-27 20:20:00|30.17|28.17|30.19|28.19|30.2|28.2|30.16|28.16|0
1687897500000|2023-06-27 20:25:00|30.22|28.22|30.16|28.16|30.22|28.22|30.16|28.16|0
1687897800000|2023-06-27 20:30:00|30.17|28.17|30.19|28.19|30.19|28.19|30.16|28.16|0
1687898100000|2023-06-27 20:35:00|30.2|28.2|30.21|28.21|30.22|28.22|30.18|28.18|0
1687898400000|2023-06-27 20:40:00|30.2|28.2|30.18|28.18|30.21|28.21|30.17|28.17|0
1687898700000|2023-06-27 20:45:00|30.19|28.19|30.17|28.17|30.21|28.21|30.15|28.15|0
1687899000000|2023-06-27 20:50:00|30.18|28.18|30.15|28.15|30.18|28.18|30.14|28.14|0
1687899300000|2023-06-27 20:55:00|30.17|28.17|30.14|28.14|30.18|28.18|30.14|28.14|0
1687899600000|2023-06-27 21:00:00|30.17|28.17|30.13|28.13|30.17|28.17|30.13|28.13|0
1687899900000|2023-06-27 21:05:00|30.12|28.12|30.12|28.12|30.12|28.12|30.1|28.1|0
1687900200000|2023-06-27 21:10:00|30.1|28.1|30.15|28.15|30.19|28.19|30.1|28.1|0
1687900500000|2023-06-27 21:15:00|30.17|28.17|30.15|28.15|30.2|28.2|30.15|28.15|0
1687900800000|2023-06-27 21:20:00|30.14|28.14|30.15|28.15|30.18|28.18|30.14|28.14|0
1687901100000|2023-06-27 21:25:00|30.16|28.16|30.16|28.16|30.16|28.16|30.15|28.15|0
1687901400000|2023-06-27 21:30:00|30.17|28.17|30.16|28.16|30.17|28.17|30.16|28.16|0
1687901700000|2023-06-27 21:35:00|30.17|28.17|30.16|28.16|30.17|28.17|30.16|28.16|0
1687902000000|2023-06-27 21:40:00|30.17|28.17|30.17|28.17|30.18|28.18|30.17|28.17|0
1687902300000|2023-06-27 21:45:00|30.16|28.16|30.17|28.17|30.17|28.17|30.15|28.15|0
1687902600000|2023-06-27 21:50:00|30.16|28.16|30.19|28.19|30.19|28.19|30.16|28.16|0
1687902900000|2023-06-27 21:55:00|30.18|28.18|30.16|28.16|30.18|28.18|30.16|28.16|0
1687903200000|2023-06-27 22:00:00|30.18|28.18|30.19|28.19|30.19|28.19|30.14|28.14|0
1687903500000|2023-06-27 22:05:00|30.18|28.18|30.2|28.2|30.2|28.2|30.16|28.16|0
1687903800000|2023-06-27 22:10:00|30.18|28.18|30.21|28.21|30.21|28.21|30.15|28.15|0
1687904100000|2023-06-27 22:15:00|30.23|28.23|30.27|28.27|30.29|28.29|30.21|28.21|0
1687904400000|2023-06-27 22:20:00|30.26|28.26|30.21|28.21|30.26|28.26|30.2|28.2|0
1687904700000|2023-06-27 22:25:00|30.23|28.23|30.26|28.26|30.27|28.27|30.21|28.21|0
1687905000000|2023-06-27 22:30:00|30.24|28.24|30.27|28.27|30.29|28.29|30.24|28.24|0
1687905300000|2023-06-27 22:35:00|30.29|28.29|30.29|28.29|30.3|28.3|30.27|28.27|0
1687905600000|2023-06-27 22:40:00|30.3|28.3|30.33|28.33|30.33|28.33|30.3|28.3|0
1687905900000|2023-06-27 22:45:00|30.32|28.32|30.33|28.33|30.36|28.36|30.31|28.31|0
1687906200000|2023-06-27 22:50:00|30.34|28.34|30.34|28.34|30.36|28.36|30.33|28.33|0
1687906500000|2023-06-27 22:55:00|30.35|28.35|30.34|28.34|30.36|28.36|30.33|28.33|0
1687906800000|2023-06-27 23:00:00|30.35|28.35|30.36|28.36|30.36|28.36|30.34|28.34|0
1687907100000|2023-06-27 23:05:00|30.34|28.34|30.36|28.36|30.36|28.36|30.33|28.33|0
1687907400000|2023-06-27 23:10:00|30.37|28.37|30.43|28.43|30.43|28.43|30.37|28.37|0
1687907700000|2023-06-27 23:15:00|30.42|28.42|30.46|28.46|30.46|28.46|30.42|28.42|0
1687908000000|2023-06-27 23:20:00|30.48|28.48|30.44|28.44|30.48|28.48|30.4|28.4|0
1687908300000|2023-06-27 23:25:00|30.46|28.46|30.38|28.38|30.46|28.46|30.38|28.38|0
1687908600000|2023-06-27 23:30:00|30.4|28.4|30.39|28.39|30.41|28.41|30.38|28.38|0
1687908900000|2023-06-27 23:35:00|30.38|28.38|30.34|28.34|30.4|28.4|30.32|28.32|0
1687909200000|2023-06-27 23:40:00|30.35|28.35|30.35|28.35|30.35|28.35|30.32|28.32|0
1687909500000|2023-06-27 23:45:00|30.37|28.37|30.4|28.4|30.41|28.41|30.35|28.35|0
1687909800000|2023-06-27 23:50:00|30.38|28.38|30.34|28.34|30.4|28.4|30.29|28.29|0
1687910100000|2023-06-27 23:55:00|30.33|28.33|30.36|28.36|30.38|28.38|30.33|28.33|0
1687910400000|2023-06-28 00:00:00|30.35|28.35|30.29|28.29|30.36|28.36|30.29|28.29|0
1687910700000|2023-06-28 00:05:00|30.3|28.3|30.23|28.23|30.32|28.32|30.23|28.23|0
1687911000000|2023-06-28 00:10:00|30.24|28.24|30.27|28.27|30.29|28.29|30.23|28.23|0
1687911300000|2023-06-28 00:15:00|30.29|28.29|30.41|28.41|30.42|28.42|30.29|28.29|0
1687911600000|2023-06-28 00:20:00|30.42|28.42|30.4|28.4|30.43|28.43|30.34|28.34|0
1687911900000|2023-06-28 00:25:00|30.39|28.39|30.42|28.42|30.42|28.42|30.39|28.39|0
1687912200000|2023-06-28 00:30:00|30.43|28.43|30.45|28.45|30.53|28.53|30.4|28.4|0
1687912500000|2023-06-28 00:35:00|30.44|28.44|30.52|28.52|30.52|28.52|30.43|28.43|0
1687912800000|2023-06-28 00:40:00|30.51|28.51|30.49|28.49|30.55|28.55|30.48|28.48|0
1687913100000|2023-06-28 00:45:00|30.48|28.48|30.45|28.45|30.49|28.49|30.45|28.45|0
1687913400000|2023-06-28 00:50:00|30.46|28.46|30.49|28.49|30.49|28.49|30.45|28.45|0
1687913700000|2023-06-28 00:55:00|30.48|28.48|30.46|28.46|30.49|28.49|30.44|28.44|0
1687914000000|2023-06-28 01:00:00|30.44|28.44|30.41|28.41|30.46|28.46|30.4|28.4|0
1687914300000|2023-06-28 01:05:00|30.43|28.43|30.44|28.44|30.46|28.46|30.43|28.43|0
1687914600000|2023-06-28 01:10:00|30.46|28.46|30.46|28.46|30.46|28.46|30.43|28.43|0
1687914900000|2023-06-28 01:15:00|30.45|28.45|30.53|28.53|30.56|28.56|30.45|28.45|0
1687915200000|2023-06-28 01:20:00|30.54|28.54|30.53|28.53|30.58|28.58|30.53|28.53|0
1687915500000|2023-06-28 01:25:00|30.55|28.55|30.49|28.49|30.55|28.55|30.47|28.47|0
1687915800000|2023-06-28 01:30:00|30.47|28.47|30.47|28.47|30.5|28.5|30.39|28.39|0
1687916100000|2023-06-28 01:35:00|30.48|28.48|30.45|28.45|30.48|28.48|30.42|28.42|0
1687916400000|2023-06-28 01:40:00|30.44|28.44|30.47|28.47|30.47|28.47|30.41|28.41|0
1687916700000|2023-06-28 01:45:00|30.48|28.48|30.44|28.44|30.5|28.5|30.42|28.42|0
1687917000000|2023-06-28 01:50:00|30.45|28.45|30.47|28.47|30.51|28.51|30.44|28.44|0
1687917300000|2023-06-28 01:55:00|30.48|28.48|30.5|28.5|30.5|28.5|30.47|28.47|0
1687917600000|2023-06-28 02:00:00|30.48|28.48|30.48|28.48|30.49|28.49|30.45|28.45|0
1687917900000|2023-06-28 02:05:00|30.47|28.47|30.5|28.5|30.51|28.51|30.46|28.46|0
1687918200000|2023-06-28 02:10:00|30.51|28.51|30.52|28.52|30.52|28.52|30.48|28.48|0
1687918500000|2023-06-28 02:15:00|30.51|28.51|30.54|28.54|30.55|28.55|30.51|28.51|0
1687918800000|2023-06-28 02:20:00|30.55|28.55|30.54|28.54|30.57|28.57|30.52|28.52|0
1687919100000|2023-06-28 02:25:00|30.53|28.53|30.48|28.48|30.55|28.55|30.46|28.46|0
1687919400000|2023-06-28 02:30:00|30.46|28.46|30.4|28.4|30.48|28.48|30.38|28.38|0
1687919700000|2023-06-28 02:35:00|30.39|28.39|30.32|28.32|30.41|28.41|30.32|28.32|0
1687920000000|2023-06-28 02:40:00|30.34|28.34|30.23|28.23|30.34|28.34|30.23|28.23|0
1687920300000|2023-06-28 02:45:00|30.25|28.25|30.27|28.27|30.29|28.29|30.23|28.23|0
1687920600000|2023-06-28 02:50:00|30.26|28.26|30.3|28.3|30.33|28.33|30.24|28.24|0
1687920900000|2023-06-28 02:55:00|30.32|28.32|30.3|28.3|30.35|28.35|30.29|28.29|0
1687921200000|2023-06-28 03:00:00|30.29|28.29|30.27|28.27|30.3|28.3|30.26|28.26|0
1687921500000|2023-06-28 03:05:00|30.28|28.28|30.26|28.26|30.29|28.29|30.21|28.21|0
1687921800000|2023-06-28 03:10:00|30.27|28.27|30.24|28.24|30.27|28.27|30.21|28.21|0
1687922100000|2023-06-28 03:15:00|30.26|28.26|30.27|28.27|30.28|28.28|30.24|28.24|0
1687922400000|2023-06-28 03:20:00|30.28|28.28|30.27|28.27|30.3|28.3|30.25|28.25|0
1687922700000|2023-06-28 03:25:00|30.28|28.28|30.31|28.31|30.31|28.31|30.27|28.27|0
1687923000000|2023-06-28 03:30:00|30.29|28.29|30.28|28.28|30.31|28.31|30.28|28.28|0
1687923300000|2023-06-28 03:35:00|30.29|28.29|30.28|28.28|30.3|28.3|30.24|28.24|0
1687923600000|2023-06-28 03:40:00|30.27|28.27|30.28|28.28|30.3|28.3|30.26|28.26|0
1687923900000|2023-06-28 03:45:00|30.29|28.29|30.3|28.3|30.33|28.33|30.28|28.28|0
1687924200000|2023-06-28 03:50:00|30.31|28.31|30.28|28.28|30.33|28.33|30.26|28.26|0
1687924500000|2023-06-28 03:55:00|30.29|28.29|30.29|28.29|30.31|28.31|30.28|28.28|0
1687924800000|2023-06-28 04:00:00|30.28|28.28|30.32|28.32|30.32|28.32|30.28|28.28|0
1687925100000|2023-06-28 04:05:00|30.31|28.31|30.34|28.34|30.34|28.34|30.31|28.31|0
1687925400000|2023-06-28 04:10:00|30.32|28.32|30.32|28.32|30.34|28.34|30.31|28.31|0
1687925700000|2023-06-28 04:15:00|30.34|28.34|30.34|28.34|30.38|28.38|30.32|28.32|0
1687926000000|2023-06-28 04:20:00|30.33|28.33|30.39|28.39|30.4|28.4|30.33|28.33|0
1687926300000|2023-06-28 04:25:00|30.4|28.4|30.43|28.43|30.44|28.44|30.39|28.39|0
1687926600000|2023-06-28 04:30:00|30.44|28.44|30.39|28.39|30.44|28.44|30.38|28.38|0
1687926900000|2023-06-28 04:35:00|30.38|28.38|30.38|28.38|30.39|28.39|30.36|28.36|0
1687927200000|2023-06-28 04:40:00|30.39|28.39|30.38|28.38|30.39|28.39|30.36|28.36|0
1687927500000|2023-06-28 04:45:00|30.39|28.39|30.41|28.41|30.41|28.41|30.38|28.38|0
1687927800000|2023-06-28 04:50:00|30.39|28.39|30.39|28.39|30.39|28.39|30.38|28.38|0
1687928100000|2023-06-28 04:55:00|30.38|28.38|30.39|28.39|30.41|28.41|30.37|28.37|0
1687928400000|2023-06-28 05:00:00|30.41|28.41|30.39|28.39|30.41|28.41|30.36|28.36|0
1687928700000|2023-06-28 05:05:00|30.37|28.37|30.42|28.42|30.42|28.42|30.36|28.36|0
1687929000000|2023-06-28 05:10:00|30.43|28.43|30.39|28.39|30.43|28.43|30.39|28.39|0
1687929300000|2023-06-28 05:15:00|30.4|28.4|30.4|28.4|30.42|28.42|30.37|28.37|0
1687929600000|2023-06-28 05:20:00|30.42|28.42|30.33|28.33|30.42|28.42|30.33|28.33|0
1687929900000|2023-06-28 05:25:00|30.34|28.34|30.34|28.34|30.36|28.36|30.31|28.31|0
1687930200000|2023-06-28 05:30:00|30.32|28.32|30.32|28.32|30.38|28.38|30.32|28.32|0
1687930500000|2023-06-28 05:35:00|30.33|28.33|30.29|28.29|30.34|28.34|30.29|28.29|0
1687930800000|2023-06-28 05:40:00|30.31|28.31|30.17|28.17|30.31|28.31|30.17|28.17|0
1687931100000|2023-06-28 05:45:00|30.19|28.19|30.17|28.17|30.23|28.23|30.17|28.17|0
1687931400000|2023-06-28 05:50:00|30.19|28.19|30.21|28.21|30.25|28.25|30.17|28.17|0
1687931700000|2023-06-28 05:55:00|30.2|28.2|30.18|28.18|30.26|28.26|30.18|28.18|0
1687932000000|2023-06-28 06:00:00|30.17|28.17|30.2|28.2|30.23|28.23|30.15|28.15|0
1687932300000|2023-06-28 06:05:00|29.93|28.47|29.96|28.5|30|28.54|29.93|28.47|0
1687932600000|2023-06-28 06:10:00|29.94|28.48|29.91|28.45|29.99|28.53|29.91|28.45|0
1687932900000|2023-06-28 06:15:00|29.9|28.44|29.97|28.51|29.97|28.51|29.88|28.42|0
1687933200000|2023-06-28 06:20:00|29.99|28.52|29.99|28.53|30|28.54|29.96|28.49|0
1687933500000|2023-06-28 06:25:00|29.98|28.52|30|28.54|30.01|28.55|29.97|28.51|0
1687933800000|2023-06-28 06:30:00|29.99|28.52|30|28.54|30.02|28.55|29.97|28.51|0
1687934100000|2023-06-28 06:35:00|29.98|28.52|30.01|28.55|30.03|28.57|29.98|28.52|0
1687934400000|2023-06-28 06:40:00|30|28.54|30.03|28.56|30.06|28.59|30|28.54|0
1687934700000|2023-06-28 06:45:00|30.04|28.57|30.04|28.58|30.08|28.61|30.01|28.55|0
1687935000000|2023-06-28 06:50:00|30.03|28.57|30.04|28.57|30.06|28.59|30.01|28.55|0
1687935300000|2023-06-28 06:55:00|30.03|28.58|29.67|28.22|30.05|28.59|29.64|28.19|0
1687935600000|2023-06-28 07:00:00|29.73|28.28|29.75|28.29|29.81|28.35|29.67|28.22|0
1687935900000|2023-06-28 07:05:00|29.76|28.31|29.84|28.38|29.85|28.4|29.71|28.26|0
1687936200000|2023-06-28 07:10:00|29.85|28.4|29.7|28.25|29.85|28.4|29.68|28.23|0
1687936500000|2023-06-28 07:15:00|29.68|28.23|29.68|28.23|29.7|28.25|29.62|28.18|0
1687936800000|2023-06-28 07:20:00|29.67|28.22|29.71|28.26|29.77|28.32|29.67|28.22|0
1687937100000|2023-06-28 07:25:00|29.73|28.28|29.66|28.22|29.73|28.28|29.62|28.17|0
1687937400000|2023-06-28 07:30:00|29.65|28.2|29.66|28.22|29.66|28.22|29.56|28.11|0
1687937700000|2023-06-28 07:35:00|29.63|28.21|29.6|28.16|29.66|28.22|29.57|28.13|0
1687938000000|2023-06-28 07:40:00|29.59|28.14|29.52|28.08|29.59|28.14|29.46|28.02|0
1687938300000|2023-06-28 07:45:00|29.54|28.1|29.58|28.14|29.61|28.16|29.54|28.1|0
1687938600000|2023-06-28 07:50:00|29.57|28.13|29.74|28.29|29.74|28.29|29.57|28.13|0
1687938900000|2023-06-28 07:55:00|29.72|28.27|29.74|28.29|29.75|28.3|29.66|28.21|0
1687939200000|2023-06-28 08:00:00|29.72|28.27|29.76|28.31|29.79|28.34|29.66|28.21|0
1687939500000|2023-06-28 08:05:00|29.75|28.3|29.73|28.28|29.75|28.3|29.67|28.23|0
1687939800000|2023-06-28 08:10:00|29.72|28.27|29.64|28.2|29.75|28.3|29.64|28.2|0
1687940100000|2023-06-28 08:15:00|29.63|28.18|29.7|28.25|29.72|28.27|29.63|28.18|0
1687940400000|2023-06-28 08:20:00|29.72|28.27|29.54|28.1|29.72|28.27|29.53|28.09|0
1687940700000|2023-06-28 08:25:00|29.53|28.09|29.65|28.2|29.68|28.24|29.53|28.09|0
1687941000000|2023-06-28 08:30:00|29.64|28.21|29.73|28.28|29.73|28.28|29.62|28.18|0
1687941300000|2023-06-28 08:35:00|29.76|28.31|29.88|28.43|29.93|28.47|29.76|28.31|0
1687941600000|2023-06-28 08:40:00|29.9|28.44|29.88|28.43|29.91|28.46|29.85|28.4|0
1687941900000|2023-06-28 08:45:00|29.87|28.41|29.91|28.45|29.94|28.48|29.87|28.41|0
1687942200000|2023-06-28 08:50:00|29.92|28.46|29.88|28.42|29.94|28.48|29.85|28.39|0
1687942500000|2023-06-28 08:55:00|29.87|28.41|29.89|28.43|29.93|28.47|29.85|28.39|0
1687942800000|2023-06-28 09:00:00|29.9|28.44|29.91|28.45|29.91|28.45|29.82|28.36|0
1687943100000|2023-06-28 09:05:00|29.9|28.44|29.83|28.38|29.9|28.44|29.82|28.36|0
1687943400000|2023-06-28 09:10:00|29.82|28.37|29.86|28.41|29.88|28.42|29.79|28.33|0
1687943700000|2023-06-28 09:15:00|29.88|28.42|29.86|28.41|29.88|28.42|29.82|28.36|0
1687944000000|2023-06-28 09:20:00|29.85|28.39|29.81|28.36|29.85|28.39|29.78|28.33|0
1687944300000|2023-06-28 09:25:00|29.8|28.35|29.8|28.34|29.83|28.37|29.77|28.32|0
1687944600000|2023-06-28 09:30:00|29.81|28.35|29.77|28.31|29.88|28.42|29.75|28.3|0
1687944900000|2023-06-28 09:35:00|29.75|28.3|29.77|28.31|29.78|28.33|29.69|28.24|0
1687945200000|2023-06-28 09:40:00|29.75|28.3|29.73|28.28|29.77|28.32|29.72|28.27|0
1687945500000|2023-06-28 09:45:00|29.72|28.27|29.76|28.31|29.78|28.33|29.7|28.25|0
1687945800000|2023-06-28 09:50:00|29.78|28.33|29.83|28.37|29.84|28.39|29.78|28.33|0
1687946100000|2023-06-28 09:55:00|29.81|28.36|29.73|28.28|29.83|28.37|29.72|28.27|0
1687946400000|2023-06-28 10:00:00|29.72|28.27|29.7|28.25|29.73|28.28|29.68|28.24|0
1687946700000|2023-06-28 10:05:00|29.71|28.26|29.64|28.19|29.71|28.26|29.64|28.19|0
1687947000000|2023-06-28 10:10:00|29.63|28.18|29.62|28.18|29.67|28.22|29.59|28.15|0
1687947300000|2023-06-28 10:15:00|29.61|28.16|29.57|28.13|29.61|28.16|29.57|28.13|0
1687947600000|2023-06-28 10:20:00|29.58|28.14|29.57|28.13|29.6|28.16|29.56|28.12|0
1687947900000|2023-06-28 10:25:00|29.56|28.12|29.5|28.06|29.59|28.15|29.48|28.04|0
1687948200000|2023-06-28 10:30:00|29.48|28.04|29.48|28.04|29.54|28.1|29.48|28.04|0
1687948500000|2023-06-28 10:35:00|29.5|28.06|29.57|28.13|29.59|28.14|29.48|28.04|0
1687948800000|2023-06-28 10:40:00|29.59|28.14|29.68|28.23|29.71|28.26|29.59|28.14|0
1687949100000|2023-06-28 10:45:00|29.69|28.24|29.14|27.72|29.69|28.24|29.14|27.72|0
1687949400000|2023-06-28 10:50:00|29.12|27.7|29.14|27.71|29.15|27.73|29.09|27.67|0
1687949700000|2023-06-28 10:55:00|29.15|27.73|29.07|27.65|29.15|27.73|29.07|27.65|0
1687950000000|2023-06-28 11:00:00|29.09|27.66|28.95|27.54|29.09|27.67|28.89|27.48|0
1687950300000|2023-06-28 11:05:00|28.97|27.55|28.95|27.54|29|27.58|28.92|27.51|0
1687950600000|2023-06-28 11:10:00|28.94|27.52|28.89|27.48|28.95|27.54|28.88|27.47|0
1687950900000|2023-06-28 11:15:00|28.87|27.47|28.89|27.48|28.92|27.51|28.84|27.43|0
1687951200000|2023-06-28 11:20:00|28.9|27.49|28.92|27.51|28.93|27.52|28.89|27.48|0
1687951500000|2023-06-28 11:25:00|28.93|27.52|28.95|27.54|28.95|27.54|28.9|27.49|0
1687951800000|2023-06-28 11:30:00|28.93|27.52|29.02|27.61|29.04|27.62|28.93|27.52|0
1687952100000|2023-06-28 11:35:00|29.01|27.59|28.99|27.58|29.05|27.64|28.98|27.56|0
1687952400000|2023-06-28 11:40:00|28.98|27.56|29.07|27.65|29.1|27.68|28.98|27.56|0
1687952700000|2023-06-28 11:45:00|29.08|27.66|29.1|27.68|29.11|27.69|29.07|27.65|0
1687953000000|2023-06-28 11:50:00|29.11|27.69|29.17|27.75|29.2|27.78|29.08|27.66|0
1687953300000|2023-06-28 11:55:00|29.19|27.76|29.23|27.81|29.23|27.81|29.13|27.7|0
1687953600000|2023-06-28 12:00:00|29.2|27.78|29.35|27.92|29.37|27.94|29.19|27.76|0
1687953900000|2023-06-28 12:05:00|29.34|27.91|29.23|27.8|29.35|27.91|29.2|27.78|0
1687954200000|2023-06-28 12:10:00|29.25|27.82|29.23|27.8|29.31|27.88|29.23|27.8|0
1687954500000|2023-06-28 12:15:00|29.24|27.82|29.23|27.8|29.29|27.86|29.2|27.77|0
1687954800000|2023-06-28 12:20:00|29.21|27.79|29.21|27.79|29.26|27.83|29.2|27.77|0
1687955100000|2023-06-28 12:25:00|29.18|27.76|29.14|27.71|29.2|27.77|29.11|27.69|0
1687955400000|2023-06-28 12:30:00|29.12|27.7|29.21|27.79|29.21|27.79|29.12|27.7|0
1687955700000|2023-06-28 12:35:00|29.23|27.8|29.24|27.81|29.24|27.81|29.18|27.76|0
1687956000000|2023-06-28 12:40:00|29.27|27.84|29.39|27.96|29.41|27.97|29.26|27.83|0
1687956300000|2023-06-28 12:45:00|29.41|27.97|29.42|27.99|29.42|27.99|29.36|27.93|0
1687956600000|2023-06-28 12:50:00|29.44|28|29.35|27.91|29.47|28.03|29.33|27.9|0
1687956900000|2023-06-28 12:55:00|29.36|27.93|29.34|27.91|29.41|27.97|29.34|27.91|0
1687957200000|2023-06-28 13:00:00|29.33|27.9|29.28|27.85|29.34|27.91|29.27|27.84|0
1687957500000|2023-06-28 13:05:00|29.3|27.87|29.33|27.9|29.39|27.96|29.3|27.87|0
1687957800000|2023-06-28 13:10:00|29.34|27.91|29.39|27.95|29.4|27.97|29.34|27.91|0
1687958100000|2023-06-28 13:15:00|29.4|27.96|29.42|27.98|29.43|28|29.37|27.94|0
1687958400000|2023-06-28 13:20:00|29.4|27.97|29.36|27.92|29.4|27.97|29.36|27.92|0
1687958700000|2023-06-28 13:25:00|29.37|27.93|29.47|28.03|29.51|28.07|29.36|27.92|0
1687959000000|2023-06-28 13:30:00|29.46|28.02|29.26|27.83|29.54|28.1|29.26|27.83|0
1687959300000|2023-06-28 13:35:00|29.29|27.86|28.95|27.54|29.32|27.89|28.92|27.51|0
1687959600000|2023-06-28 13:40:00|28.97|27.55|29.03|27.61|29.04|27.63|28.8|27.39|0
1687959900000|2023-06-28 13:45:00|29.06|27.64|29.13|27.71|29.32|27.89|29.03|27.61|0
1687960200000|2023-06-28 13:50:00|29.15|27.73|29.13|27.71|29.3|27.87|29|27.58|0
1687960500000|2023-06-28 13:55:00|29.1|27.68|28.83|27.42|29.18|27.75|28.78|27.38|0
1687960800000|2023-06-28 14:00:00|28.92|27.51|29.05|27.64|29.16|27.74|28.84|27.43|0
1687961100000|2023-06-28 14:05:00|29.04|27.62|29.04|27.62|29.16|27.74|28.95|27.53|0
1687961400000|2023-06-28 14:10:00|29.05|27.64|29.1|27.68|29.3|27.87|29.02|27.61|0
1687961700000|2023-06-28 14:15:00|29.16|27.74|28.69|27.29|29.16|27.74|28.69|27.29|0
1687962000000|2023-06-28 14:20:00|28.66|27.26|28.85|27.45|28.87|27.46|28.56|27.16|0
1687962300000|2023-06-28 14:25:00|28.84|27.43|28.64|27.24|28.88|27.47|28.63|27.23|0
1687962600000|2023-06-28 14:30:00|28.61|27.21|28.44|27.04|28.66|27.26|28.42|27.02|0
1687962900000|2023-06-28 14:35:00|28.42|27.02|28.25|26.85|28.42|27.02|28.12|26.72|0
1687963200000|2023-06-28 14:40:00|28.26|26.86|28.32|26.92|28.32|26.92|28.14|26.74|0
1687963500000|2023-06-28 14:45:00|28.3|26.9|28.13|26.73|28.38|26.98|28.13|26.73|0
1687963800000|2023-06-28 14:50:00|28.14|26.74|28.01|26.61|28.98|27.56|27.98|26.58|0
1687964100000|2023-06-28 14:55:00|27.99|26.59|28.2|26.8|28.23|26.83|27.98|26.58|0
1687964400000|2023-06-28 15:00:00|28.17|26.77|28.08|26.68|28.2|26.8|28.08|26.68|0
1687964700000|2023-06-28 15:05:00|28.09|26.69|28.05|26.65|28.17|26.77|27.99|26.59|0
1687965000000|2023-06-28 15:10:00|28.04|26.64|28.25|26.85|28.37|26.97|27.96|26.56|0
1687965300000|2023-06-28 15:15:00|28.27|26.87|27.99|26.59|28.38|26.98|27.96|26.56|0
1687965600000|2023-06-28 15:20:00|27.98|26.58|28.29|26.89|28.29|26.89|27.98|26.58|0
1687965900000|2023-06-28 15:25:00|28.35|26.95|28.12|26.72|28.45|27.05|28.09|26.69|0
1687966200000|2023-06-28 15:30:00|28.09|26.69|27.93|26.53|28.12|26.72|27.89|26.49|0
1687966500000|2023-06-28 15:35:00|27.92|26.52|27.79|26.39|27.94|26.54|27.73|26.33|0
1687966800000|2023-06-28 15:40:00|27.77|26.37|27.71|26.31|27.84|26.44|27.7|26.3|0
1687967100000|2023-06-28 15:45:00|27.7|26.3|27.86|26.46|27.89|26.49|27.7|26.3|0
1687967400000|2023-06-28 15:50:00|27.87|26.47|27.88|26.48|27.91|26.51|27.81|26.41|0
1687967700000|2023-06-28 15:55:00|27.87|26.47|27.75|26.35|27.91|26.51|27.75|26.35|0
1687968000000|2023-06-28 16:00:00|27.78|26.38|27.78|26.38|27.88|26.48|27.75|26.35|0
1687968300000|2023-06-28 16:05:00|27.8|26.4|27.58|26.18|27.81|26.41|27.55|26.15|0
1687968600000|2023-06-28 16:10:00|27.57|26.17|27.43|26.03|27.6|26.2|27.4|26|0
1687968900000|2023-06-28 16:15:00|27.41|26.01|27.34|25.94|27.43|26.03|27.28|25.88|0
1687969200000|2023-06-28 16:20:00|27.33|25.93|27.45|26.05|27.54|26.14|27.33|25.93|0
1687969500000|2023-06-28 16:25:00|27.47|26.07|27.79|26.39|27.91|26.51|27.47|26.07|0
1687969800000|2023-06-28 16:30:00|27.81|26.41|27.92|26.52|28.01|26.61|27.81|26.41|0
1687970100000|2023-06-28 16:35:00|27.94|26.54|27.96|26.56|28.05|26.65|27.86|26.46|0
1687970400000|2023-06-28 16:40:00|27.98|26.58|28.45|27.05|28.52|27.12|27.91|26.51|0
1687970700000|2023-06-28 16:45:00|28.47|27.07|28.44|27.04|28.54|27.14|28.25|26.85|0
1687971000000|2023-06-28 16:50:00|28.46|27.06|28.78|27.38|28.93|27.52|28.4|27|0
1687971300000|2023-06-28 16:55:00|28.81|27.41|28.17|26.77|28.96|27.55|28.11|26.71|0
1687971600000|2023-06-28 17:00:00|28.19|26.79|28.23|26.83|28.4|27|28.13|26.73|0
1687971900000|2023-06-28 17:05:00|28.21|26.81|28.23|26.83|28.23|26.83|28.04|26.64|0
1687972200000|2023-06-28 17:10:00|28.2|26.8|28.14|26.74|28.32|26.92|28.14|26.74|0
1687972500000|2023-06-28 17:15:00|28.15|26.75|28.09|26.69|28.23|26.83|28.07|26.67|0
1687972800000|2023-06-28 17:20:00|28.07|26.67|27.93|26.53|28.14|26.74|27.88|26.48|0
1687973100000|2023-06-28 17:25:00|27.92|26.52|27.82|26.42|27.96|26.56|27.82|26.42|0
1687973400000|2023-06-28 17:30:00|27.8|26.4|28.05|26.65|28.06|26.66|27.7|26.3|0
1687973700000|2023-06-28 17:35:00|28.08|26.68|27.96|26.56|28.08|26.68|27.92|26.52|0
1687974000000|2023-06-28 17:40:00|27.97|26.57|28.03|26.63|28.12|26.72|27.93|26.53|0
1687974300000|2023-06-28 17:45:00|28|26.6|28.09|26.69|28.16|26.76|27.97|26.57|0
1687974600000|2023-06-28 17:50:00|28.13|26.73|28.05|26.65|28.22|26.82|28.05|26.65|0
1687974900000|2023-06-28 17:55:00|28.06|26.66|28.04|26.64|28.18|26.78|27.92|26.52|0
1687975200000|2023-06-28 18:00:00|28.03|26.63|27.83|26.43|28.07|26.67|27.8|26.4|0
1687975500000|2023-06-28 18:05:00|27.81|26.41|27.84|26.44|27.86|26.46|27.75|26.35|0
1687975800000|2023-06-28 18:10:00|27.83|26.43|27.8|26.4|27.85|26.45|27.74|26.34|0
1687976100000|2023-06-28 18:15:00|27.81|26.41|27.77|26.37|27.87|26.47|27.72|26.32|0
1687976400000|2023-06-28 18:20:00|27.75|26.35|27.91|26.51|28.15|26.75|27.48|26.08|0
1687976700000|2023-06-28 18:25:00|27.9|26.5|27.96|26.56|28.02|26.62|27.86|26.46|0
1687977000000|2023-06-28 18:30:00|27.97|26.57|27.93|26.53|28.01|26.61|27.9|26.5|0
1687977300000|2023-06-28 18:35:00|27.94|26.54|28.14|26.74|28.14|26.74|27.91|26.51|0
1687977600000|2023-06-28 18:40:00|28.16|26.76|28.01|26.61|28.22|26.82|27.95|26.55|0
1687977900000|2023-06-28 18:45:00|28.03|26.63|28.13|26.73|28.16|26.76|28.03|26.63|0
1687978200000|2023-06-28 18:50:00|28.14|26.74|28.1|26.7|28.2|26.8|28.07|26.67|0
1687978500000|2023-06-28 18:55:00|28.13|26.73|28.14|26.74|28.24|26.84|28.13|26.73|0
1687978800000|2023-06-28 19:00:00|28.11|26.71|28.37|26.97|28.4|27|28.08|26.68|0
1687979100000|2023-06-28 19:05:00|28.39|26.99|27.96|26.56|28.68|27.28|27.93|26.53|0
1687979400000|2023-06-28 19:10:00|27.93|26.53|27.73|26.33|27.97|26.57|27.7|26.3|0
1687979700000|2023-06-28 19:15:00|27.74|26.34|27.61|26.21|27.78|26.38|27.61|26.21|0
1687980000000|2023-06-28 19:20:00|27.6|26.2|27.57|26.17|27.64|26.24|27.52|26.12|0
1687980300000|2023-06-28 19:25:00|27.55|26.15|27.78|26.38|27.83|26.43|27.52|26.12|0
1687980600000|2023-06-28 19:30:00|27.81|26.41|27.78|26.38|27.84|26.44|27.69|26.29|0
1687980900000|2023-06-28 19:35:00|27.81|26.41|27.81|26.41|27.88|26.48|27.77|26.37|0
1687981200000|2023-06-28 19:40:00|27.79|26.39|27.78|26.38|27.81|26.41|27.65|26.25|0
1687981500000|2023-06-28 19:45:00|27.79|26.39|27.74|26.34|27.82|26.42|27.66|26.26|0
1687981800000|2023-06-28 19:50:00|27.82|26.42|27.69|26.29|27.82|26.42|27.46|26.06|0
1687982100000|2023-06-28 19:55:00|27.71|26.31|27.25|25.85|27.73|26.33|27.25|25.85|0
1687982400000|2023-06-28 20:00:00|27.18|25.78|26.99|25.59|27.18|25.78|26.87|25.47|0
1687982700000|2023-06-28 20:05:00|26.98|25.58|26.98|25.58|26.99|25.59|26.85|25.45|0
1687983000000|2023-06-28 20:10:00|26.97|25.57|26.96|25.56|27.04|25.64|26.96|25.56|0
1687983300000|2023-06-28 20:15:00|27.26|25.26|27.29|25.29|27.31|25.31|27.24|25.24|0
1687983600000|2023-06-28 20:20:00|27.31|25.31|27.26|25.26|27.31|25.31|27.25|25.25|0
1687983900000|2023-06-28 20:25:00|27.28|25.28|27.29|25.29|27.31|25.31|27.25|25.25|0
1687984200000|2023-06-28 20:30:00|27.3|25.3|27.23|25.23|27.3|25.3|27.23|25.23|0
1687984500000|2023-06-28 20:35:00|27.22|25.22|27.21|25.21|27.22|25.22|27.18|25.18|0
1687984800000|2023-06-28 20:40:00|27.22|25.22|27.27|25.27|27.27|25.27|27.19|25.19|0
1687985100000|2023-06-28 20:45:00|27.29|25.29|27.32|25.32|27.32|25.32|27.29|25.29|0
1687985400000|2023-06-28 20:50:00|27.33|25.33|27.3|25.3|27.33|25.33|27.29|25.29|0
1687985700000|2023-06-28 20:55:00|27.29|25.29|27.32|25.32|27.33|25.33|27.27|25.27|0
1687986000000|2023-06-28 21:00:00|27.31|25.31|27.28|25.28|27.31|25.31|27.28|25.28|0
1687986300000|2023-06-28 21:05:00|27.27|25.27|27.27|25.27|27.29|25.29|27.27|25.27|0
1687986600000|2023-06-28 21:10:00|27.28|25.28|27.27|25.27|27.28|25.28|27.26|25.26|0
1687986900000|2023-06-28 21:15:00|27.28|25.28|27.27|25.27|27.28|25.28|27.27|25.27|0
1687987200000|2023-06-28 21:20:00|27.28|25.28|27.28|25.28|27.28|25.28|27.28|25.28|0
1687987500000|2023-06-28 21:25:00|27.27|25.27|27.27|25.27|27.28|25.28|27.27|25.27|0
1687987800000|2023-06-28 21:30:00|27.28|25.28|27.26|25.26|27.28|25.28|27.25|25.25|0
1687988100000|2023-06-28 21:35:00|27.27|25.27|27.27|25.27|27.3|25.3|27.27|25.27|0
1687988400000|2023-06-28 21:40:00|27.28|25.28|27.25|25.25|27.28|25.28|27.25|25.25|0
1687988700000|2023-06-28 21:45:00|27.26|25.26|27.27|25.27|27.27|25.27|27.26|25.26|0
1687989000000|2023-06-28 21:50:00|27.26|25.26|27.24|25.24|27.26|25.26|27.24|25.24|0
1687989300000|2023-06-28 21:55:00|27.25|25.25|27.25|25.25|27.26|25.26|27.24|25.24|0
1687989600000|2023-06-28 22:00:00|27.24|25.24|27.23|25.23|27.28|25.28|27.21|25.21|0
1687989900000|2023-06-28 22:05:00|27.22|25.22|27.23|25.23|27.25|25.25|27.19|25.19|0
1687990200000|2023-06-28 22:10:00|27.22|25.22|27.2|25.2|27.25|25.25|27.2|25.2|0
1687990500000|2023-06-28 22:15:00|27.19|25.19|27.05|25.05|27.2|25.2|27.05|25.05|0
1687990800000|2023-06-28 22:20:00|27.06|25.06|27.02|25.02|27.08|25.08|27.02|25.02|0
1687991100000|2023-06-28 22:25:00|27.01|25.01|26.92|24.92|27.01|25.01|26.91|24.91|0
1687991400000|2023-06-28 22:30:00|26.91|24.91|27.06|25.06|27.06|25.06|26.91|24.91|0
1687991700000|2023-06-28 22:35:00|27.05|25.05|27.05|25.05|27.05|25.05|26.98|24.98|0
1687992000000|2023-06-28 22:40:00|27.03|25.03|27|25|27.05|25.05|27|25|0
1687992300000|2023-06-28 22:45:00|27.01|25.01|27.02|25.02|27.05|25.05|27|25|0
1687992600000|2023-06-28 22:50:00|27|25|27.02|25.02|27.02|25.02|26.99|24.99|0
1687992900000|2023-06-28 22:55:00|27.03|25.03|27|25|27.03|25.03|26.99|24.99|0
1687993200000|2023-06-28 23:00:00|27.02|25.02|27.02|25.02|27.04|25.04|27|25|0
1687993500000|2023-06-28 23:05:00|27.03|25.03|26.99|24.99|27.03|25.03|26.97|24.97|0
1687993800000|2023-06-28 23:10:00|27|25|27|25|27.01|25.01|27|25|0
1687994100000|2023-06-28 23:15:00|27.01|25.01|27.03|25.03|27.03|25.03|27|25|0
1687994400000|2023-06-28 23:20:00|27.04|25.04|27.03|25.03|27.06|25.06|27.03|25.03|0
1687994700000|2023-06-28 23:25:00|27.04|25.04|27.01|25.01|27.04|25.04|27.01|25.01|0
1687995000000|2023-06-28 23:30:00|27.03|25.03|27.04|25.04|27.04|25.04|27.01|25.01|0
1687995300000|2023-06-28 23:35:00|27.05|25.05|27.05|25.05|27.07|25.07|27.04|25.04|0
1687995600000|2023-06-28 23:40:00|27.07|25.07|27.05|25.05|27.07|25.07|27.05|25.05|0
1687995900000|2023-06-28 23:45:00|27.04|25.04|27.08|25.08|27.08|25.08|27.04|25.04|0
1687996200000|2023-06-28 23:50:00|27.06|25.06|27.06|25.06|27.07|25.07|27.04|25.04|0
1687996500000|2023-06-28 23:55:00|27.08|25.08|27.08|25.08|27.11|25.11|27.05|25.05|0
1687996800000|2023-06-29 00:00:00|27.06|25.06|27.1|25.1|27.13|25.13|27.05|25.05|0
1687997100000|2023-06-29 00:05:00|27.11|25.11|27.08|25.08|27.12|25.12|27.06|25.06|0
1687997400000|2023-06-29 00:10:00|27.05|25.05|27.01|25.01|27.05|25.05|26.98|24.98|0
1687997700000|2023-06-29 00:15:00|27.02|25.02|27.13|25.13|27.13|25.13|27.01|25.01|0
1687998000000|2023-06-29 00:20:00|27.12|25.12|27.05|25.05|27.13|25.13|27.03|25.03|0
1687998300000|2023-06-29 00:25:00|27.06|25.06|27.02|25.02|27.06|25.06|27|25|0
1687998600000|2023-06-29 00:30:00|27.03|25.03|27.02|25.02|27.04|25.04|27|25|0
1687998900000|2023-06-29 00:35:00|27.03|25.03|27.06|25.06|27.07|25.07|27.02|25.02|0
1687999200000|2023-06-29 00:40:00|27.07|25.07|27.04|25.04|27.08|25.08|27.04|25.04|0
1687999500000|2023-06-29 00:45:00|27.06|25.06|27.26|25.26|27.27|25.27|27.06|25.06|0
1687999800000|2023-06-29 00:50:00|27.27|25.27|27.26|25.26|27.27|25.27|27.24|25.24|0
1688000100000|2023-06-29 00:55:00|27.24|25.24|27.24|25.24|27.26|25.26|27.23|25.23|0
1688000400000|2023-06-29 01:00:00|27.26|25.26|27.25|25.25|27.28|25.28|27.23|25.23|0
1688000700000|2023-06-29 01:05:00|27.24|25.24|27.24|25.24|27.27|25.27|27.24|25.24|0
1688001000000|2023-06-29 01:10:00|27.23|25.23|27.24|25.24|27.25|25.25|27.21|25.21|0
1688001300000|2023-06-29 01:15:00|27.25|25.25|27.18|25.18|27.25|25.25|27.18|25.18|0
1688001600000|2023-06-29 01:20:00|27.2|25.2|27.21|25.21|27.21|25.21|27.18|25.18|0
1688001900000|2023-06-29 01:25:00|27.2|25.2|27.17|25.17|27.21|25.21|27.14|25.14|0
1688002200000|2023-06-29 01:30:00|27.18|25.18|27.21|25.21|27.21|25.21|27.17|25.17|0
1688002500000|2023-06-29 01:35:00|27.22|25.22|27.23|25.23|27.25|25.25|27.19|25.19|0
1688002800000|2023-06-29 01:40:00|27.25|25.25|27.28|25.28|27.28|25.28|27.22|25.22|0
1688003100000|2023-06-29 01:45:00|27.26|25.26|27.3|25.3|27.3|25.3|27.23|25.23|0
1688003400000|2023-06-29 01:50:00|27.29|25.29|27.29|25.29|27.3|25.3|27.27|25.27|0
1688003700000|2023-06-29 01:55:00|27.27|25.27|27.36|25.36|27.37|25.37|27.27|25.27|0
1688004000000|2023-06-29 02:00:00|27.34|25.34|27.43|25.43|27.46|25.46|27.34|25.34|0
1688004300000|2023-06-29 02:05:00|27.44|25.44|27.49|25.49|27.5|25.5|27.41|25.41|0
1688004600000|2023-06-29 02:10:00|27.5|25.5|27.47|25.47|27.51|25.51|27.45|25.45|0
1688004900000|2023-06-29 02:15:00|27.46|25.46|27.45|25.45|27.47|25.47|27.44|25.44|0
1688005200000|2023-06-29 02:20:00|27.47|25.47|27.47|25.47|27.48|25.48|27.45|25.45|0
1688005500000|2023-06-29 02:25:00|27.45|25.45|27.45|25.45|27.47|25.47|27.42|25.42|0
1688005800000|2023-06-29 02:30:00|27.44|25.44|27.45|25.45|27.47|25.47|27.41|25.41|0
1688006100000|2023-06-29 02:35:00|27.47|25.47|27.45|25.45|27.48|25.48|27.45|25.45|0
1688006400000|2023-06-29 02:40:00|27.44|25.44|27.39|25.39|27.44|25.44|27.39|25.39|0
1688006700000|2023-06-29 02:45:00|27.4|25.4|27.43|25.43|27.45|25.45|27.39|25.39|0
1688007000000|2023-06-29 02:50:00|27.44|25.44|27.48|25.48|27.5|25.5|27.43|25.43|0
1688007300000|2023-06-29 02:55:00|27.49|25.49|27.52|25.52|27.53|25.53|27.48|25.48|0
1688007600000|2023-06-29 03:00:00|27.51|25.51|27.52|25.52|27.53|25.53|27.5|25.5|0
1688007900000|2023-06-29 03:05:00|27.5|25.5|27.54|25.54|27.56|25.56|27.5|25.5|0
1688008200000|2023-06-29 03:10:00|27.53|25.53|27.52|25.52|27.54|25.54|27.49|25.49|0
1688008500000|2023-06-29 03:15:00|27.53|25.53|27.5|25.5|27.53|25.53|27.49|25.49|0
1688008800000|2023-06-29 03:20:00|27.51|25.51|27.51|25.51|27.54|25.54|27.5|25.5|0
1688009100000|2023-06-29 03:25:00|27.5|25.5|27.5|25.5|27.5|25.5|27.48|25.48|0
1688009400000|2023-06-29 03:30:00|27.51|25.51|27.54|25.54|27.57|25.57|27.48|25.48|0
1688009700000|2023-06-29 03:35:00|27.55|25.55|27.65|25.65|27.68|25.68|27.55|25.55|0
1688010000000|2023-06-29 03:40:00|27.64|25.64|27.62|25.62|27.67|25.67|27.62|25.62|0
1688010300000|2023-06-29 03:45:00|27.64|25.64|27.68|25.68|27.68|25.68|27.61|25.61|0
1688010600000|2023-06-29 03:50:00|27.65|25.65|27.61|25.61|27.67|25.67|27.61|25.61|0
1688010900000|2023-06-29 03:55:00|27.62|25.62|27.59|25.59|27.64|25.64|27.58|25.58|0
1688011200000|2023-06-29 04:00:00|27.6|25.6|27.58|25.58|27.61|25.61|27.55|25.55|0
1688011500000|2023-06-29 04:05:00|27.56|25.56|27.55|25.55|27.59|25.59|27.55|25.55|0
1688011800000|2023-06-29 04:10:00|27.56|25.56|27.56|25.56|27.58|25.58|27.55|25.55|0
1688012100000|2023-06-29 04:15:00|27.57|25.57|27.55|25.55|27.58|25.58|27.53|25.53|0
1688012400000|2023-06-29 04:20:00|27.56|25.56|27.58|25.58|27.58|25.58|27.55|25.55|0
1688012700000|2023-06-29 04:25:00|27.56|25.56|27.55|25.55|27.58|25.58|27.55|25.55|0
1688013000000|2023-06-29 04:30:00|27.56|25.56|27.58|25.58|27.58|25.58|27.53|25.53|0
1688013300000|2023-06-29 04:35:00|27.57|25.57|27.54|25.54|27.58|25.58|27.54|25.54|0
1688013600000|2023-06-29 04:40:00|27.53|25.53|27.56|25.56|27.57|25.57|27.53|25.53|0
1688013900000|2023-06-29 04:45:00|27.57|25.57|27.61|25.61|27.61|25.61|27.54|25.54|0
1688014200000|2023-06-29 04:50:00|27.6|25.6|27.61|25.61|27.61|25.61|27.58|25.58|0
1688014500000|2023-06-29 04:55:00|27.6|25.6|27.61|25.61|27.61|25.61|27.58|25.58|0
1688014800000|2023-06-29 05:00:00|27.6|25.6|27.56|25.56|27.6|25.6|27.53|25.53|0
1688015100000|2023-06-29 05:05:00|27.55|25.55|27.46|25.46|27.57|25.57|27.44|25.44|0
1688015400000|2023-06-29 05:10:00|27.47|25.47|27.55|25.55|27.58|25.58|27.47|25.47|0
1688015700000|2023-06-29 05:15:00|27.57|25.57|27.58|25.58|27.6|25.6|27.55|25.55|0
1688016000000|2023-06-29 05:20:00|27.6|25.6|27.64|25.64|27.64|25.64|27.59|25.59|0
1688016300000|2023-06-29 05:25:00|27.62|25.62|27.66|25.66|27.68|25.68|27.59|25.59|0
1688016600000|2023-06-29 05:30:00|27.67|25.67|27.64|25.64|27.72|25.72|27.62|25.62|0
1688016900000|2023-06-29 05:35:00|27.65|25.65|27.65|25.65|27.68|25.68|27.63|25.63|0
1688017200000|2023-06-29 05:40:00|27.66|25.66|27.73|25.73|27.76|25.76|27.63|25.63|0
1688017500000|2023-06-29 05:45:00|27.75|25.75|27.72|25.72|27.75|25.75|27.68|25.68|0
1688017800000|2023-06-29 05:50:00|27.73|25.73|27.69|25.69|27.73|25.73|27.65|25.65|0
1688018100000|2023-06-29 05:55:00|27.68|25.68|27.62|25.62|27.69|25.69|27.62|25.62|0
1688018400000|2023-06-29 06:00:00|27.6|25.6|27.72|25.72|27.72|25.72|27.6|25.6|0
1688018700000|2023-06-29 06:05:00|27.4|26|27.33|25.93|27.4|26|27.32|25.92|0
1688019000000|2023-06-29 06:10:00|27.32|25.92|27.36|25.96|27.37|25.97|27.32|25.92|0
1688019300000|2023-06-29 06:15:00|27.37|25.97|27.41|26.01|27.44|26.04|27.36|25.96|0
1688019600000|2023-06-29 06:20:00|27.42|26.02|27.4|26|27.43|26.03|27.37|25.97|0
1688019900000|2023-06-29 06:25:00|27.38|25.98|27.48|26.08|27.48|26.08|27.38|25.98|0
1688020200000|2023-06-29 06:30:00|27.47|26.07|27.44|26.04|27.48|26.08|27.41|26.01|0
1688020500000|2023-06-29 06:35:00|27.43|26.03|27.38|25.98|27.43|26.03|27.35|25.95|0
1688020800000|2023-06-29 06:40:00|27.37|25.97|27.38|25.98|27.38|25.98|27.33|25.93|0
1688021100000|2023-06-29 06:45:00|27.4|26|27.35|25.95|27.4|26|27.35|25.95|0
1688021400000|2023-06-29 06:50:00|27.34|25.94|27.42|26.02|27.42|26.02|27.32|25.92|0
1688021700000|2023-06-29 06:55:00|27.44|26.04|27.44|26.04|27.45|26.05|27.39|25.99|0
1688022000000|2023-06-29 07:00:00|27.46|26.06|27.42|26.02|27.46|26.06|27.36|25.96|0
1688022300000|2023-06-29 07:05:00|27.43|26.03|27.31|25.91|27.48|26.08|27.31|25.91|0
1688022600000|2023-06-29 07:10:00|27.32|25.92|27.41|26.01|27.45|26.05|27.31|25.91|0
1688022900000|2023-06-29 07:15:00|27.42|26.02|27.48|26.08|27.48|26.08|27.41|26.01|0
1688023200000|2023-06-29 07:20:00|27.46|26.06|27.33|25.93|27.5|26.1|27.32|25.92|0
1688023500000|2023-06-29 07:25:00|27.35|25.95|27.5|26.1|27.53|26.13|27.35|25.95|0
1688023800000|2023-06-29 07:30:00|27.52|26.12|27.54|26.14|27.55|26.15|27.49|26.09|0
1688024100000|2023-06-29 07:35:00|27.53|26.13|27.53|26.13|27.56|26.16|27.5|26.1|0
1688024400000|2023-06-29 07:40:00|27.52|26.12|27.49|26.09|27.54|26.14|27.44|26.04|0
1688024700000|2023-06-29 07:45:00|27.47|26.07|27.39|25.99|27.49|26.09|27.37|25.97|0
1688025000000|2023-06-29 07:50:00|27.37|25.97|27.41|26.01|27.43|26.03|27.36|25.96|0
1688025300000|2023-06-29 07:55:00|27.4|26|27.44|26.04|27.44|26.04|27.36|25.96|0
1688025600000|2023-06-29 08:00:00|27.43|26.03|27.31|25.91|27.47|26.07|27.3|25.9|0
1688025900000|2023-06-29 08:05:00|27.32|25.92|27.33|25.93|27.35|25.95|27.3|25.9|0
1688026200000|2023-06-29 08:10:00|27.34|25.94|27.25|25.85|27.34|25.94|27.18|25.78|0
1688026500000|2023-06-29 08:15:00|27.23|25.83|27.18|25.78|27.25|25.85|27.18|25.78|0
1688026800000|2023-06-29 08:20:00|27.17|25.77|27.17|25.77|27.21|25.81|27.1|25.7|0
1688027100000|2023-06-29 08:25:00|27.18|25.78|27.15|25.75|27.25|25.85|27.13|25.73|0
1688027400000|2023-06-29 08:30:00|27.17|25.77|27.19|25.79|27.22|25.82|27.14|25.74|0
1688027700000|2023-06-29 08:35:00|27.21|25.81|27.18|25.78|27.22|25.82|27.17|25.77|0
1688028000000|2023-06-29 08:40:00|27.17|25.77|27.11|25.71|27.19|25.79|27.09|25.69|0
1688028300000|2023-06-29 08:45:00|27.09|25.69|27.12|25.72|27.14|25.74|27.07|25.67|0
1688028600000|2023-06-29 08:50:00|27.11|25.71|27.12|25.72|27.18|25.78|27.11|25.71|0
1688028900000|2023-06-29 08:55:00|27.13|25.73|27.25|25.85|27.26|25.86|27.01|25.61|0
1688029200000|2023-06-29 09:00:00|27.24|25.84|27.27|25.87|27.29|25.89|27.24|25.84|0
1688029500000|2023-06-29 09:05:00|27.28|25.88|27.28|25.88|27.34|25.94|27.26|25.86|0
1688029800000|2023-06-29 09:10:00|27.26|25.86|27.26|25.86|27.28|25.88|27.21|25.81|0
1688030100000|2023-06-29 09:15:00|27.27|25.87|27.31|25.91|27.31|25.91|27.25|25.85|0
1688030400000|2023-06-29 09:20:00|27.3|25.9|27.33|25.93|27.38|25.98|27.28|25.88|0
1688030700000|2023-06-29 09:25:00|27.35|25.95|27.28|25.88|27.36|25.96|27.27|25.87|0
1688031000000|2023-06-29 09:30:00|27.29|25.89|27.25|25.85|27.32|25.92|27.25|25.85|0
1688031300000|2023-06-29 09:35:00|27.26|25.86|27.2|25.8|27.28|25.88|27.2|25.8|0
1688031600000|2023-06-29 09:40:00|27.19|25.79|27.12|25.72|27.19|25.79|27.06|25.66|0
1688031900000|2023-06-29 09:45:00|27.1|25.7|27.05|25.65|27.12|25.72|27.05|25.65|0
1688032200000|2023-06-29 09:50:00|27.06|25.66|27.08|25.68|27.1|25.7|27.05|25.65|0
1688032500000|2023-06-29 09:55:00|27.07|25.67|27.03|25.63|27.07|25.67|27.02|25.62|0
1688032800000|2023-06-29 10:00:00|27.05|25.65|27.07|25.67|27.12|25.72|27.05|25.65|0
1688033100000|2023-06-29 10:05:00|27.09|25.69|27.09|25.69|27.1|25.7|27.05|25.65|0
1688033400000|2023-06-29 10:10:00|27.1|25.7|26.92|25.52|27.1|25.7|26.92|25.52|0
1688033700000|2023-06-29 10:15:00|26.93|25.53|26.89|25.49|26.93|25.53|26.79|25.39|0
1688034000000|2023-06-29 10:20:00|26.9|25.5|26.85|25.45|27.48|26.08|26.82|25.42|0
1688034300000|2023-06-29 10:25:00|26.83|25.43|26.86|25.46|26.89|25.49|26.81|25.41|0
1688034600000|2023-06-29 10:30:00|26.87|25.47|26.86|25.46|26.87|25.47|26.82|25.42|0
1688034900000|2023-06-29 10:35:00|26.87|25.47|26.89|25.49|26.9|25.5|26.85|25.45|0
1688035200000|2023-06-29 10:40:00|26.9|25.5|26.82|25.42|26.9|25.5|26.82|25.42|0
1688035500000|2023-06-29 10:45:00|26.83|25.43|26.8|25.4|26.83|25.43|26.79|25.39|0
1688035800000|2023-06-29 10:50:00|26.79|25.39|26.86|25.46|26.86|25.46|26.77|25.37|0
1688036100000|2023-06-29 10:55:00|26.87|25.47|26.86|25.46|26.87|25.47|26.81|25.41|0
1688036400000|2023-06-29 11:00:00|26.87|25.47|26.9|25.5|26.9|25.5|26.81|25.41|0
1688036700000|2023-06-29 11:05:00|26.88|25.48|26.87|25.47|26.88|25.48|26.83|25.43|0
1688037000000|2023-06-29 11:10:00|26.85|25.45|26.84|25.44|26.85|25.45|26.83|25.43|0
1688037300000|2023-06-29 11:15:00|26.85|25.45|26.87|25.47|26.87|25.47|26.81|25.41|0
1688037600000|2023-06-29 11:20:00|26.88|25.48|26.85|25.45|26.88|25.48|26.82|25.42|0
1688037900000|2023-06-29 11:25:00|26.87|25.47|26.75|25.35|26.88|25.48|26.75|25.35|0
1688038200000|2023-06-29 11:30:00|26.74|25.34|26.79|25.39|26.81|25.41|26.74|25.34|0
1688038500000|2023-06-29 11:35:00|26.78|25.38|26.88|25.48|26.89|25.49|26.78|25.38|0
1688038800000|2023-06-29 11:40:00|26.89|25.49|26.9|25.5|26.92|25.52|26.85|25.45|0
1688039100000|2023-06-29 11:45:00|26.92|25.52|26.89|25.49|26.95|25.55|26.86|25.46|0
1688039400000|2023-06-29 11:50:00|26.9|25.5|26.92|25.52|26.93|25.53|26.9|25.5|0
1688039700000|2023-06-29 11:55:00|26.9|25.5|26.86|25.46|26.9|25.5|26.86|25.46|0
1688040000000|2023-06-29 12:00:00|26.87|25.47|26.79|25.39|26.87|25.47|26.69|25.29|0
1688040300000|2023-06-29 12:05:00|26.8|25.4|26.87|25.47|26.9|25.5|26.79|25.39|0
1688040600000|2023-06-29 12:10:00|26.86|25.46|26.94|25.54|26.94|25.54|26.86|25.46|0
1688040900000|2023-06-29 12:15:00|26.93|25.53|26.86|25.46|26.97|25.57|26.86|25.46|0
1688041200000|2023-06-29 12:20:00|26.87|25.47|27.69|26.29|27.75|26.35|26.38|24.98|0
1688041500000|2023-06-29 12:25:00|27.71|26.31|27.65|26.25|27.71|26.31|27.64|26.24|0
1688041800000|2023-06-29 12:30:00|27.64|26.24|27.57|26.17|27.76|26.36|27.41|26.01|0
1688042100000|2023-06-29 12:35:00|27.61|26.21|27.78|26.38|27.95|26.55|27.61|26.21|0
1688042400000|2023-06-29 12:40:00|27.79|26.39|27.88|26.48|27.92|26.52|27.73|26.33|0
1688042700000|2023-06-29 12:45:00|27.89|26.49|27.9|26.5|27.93|26.53|27.78|26.38|0
1688043000000|2023-06-29 12:50:00|27.89|26.49|28.23|26.83|28.26|26.86|27.89|26.49|0
1688043300000|2023-06-29 12:55:00|28.2|26.8|28.23|26.83|28.31|26.91|28.15|26.75|0
1688043600000|2023-06-29 13:00:00|28.22|26.82|28.45|27.05|28.55|27.15|28.2|26.8|0
1688043900000|2023-06-29 13:05:00|28.43|27.03|28.45|27.05|28.45|27.05|28.22|26.82|0
1688044200000|2023-06-29 13:10:00|28.44|27.04|28.62|27.22|28.7|27.3|28.42|27.02|0
1688044500000|2023-06-29 13:15:00|28.65|27.25|28.65|27.25|28.74|27.34|28.61|27.21|0
1688044800000|2023-06-29 13:20:00|28.64|27.24|28.71|27.31|28.71|27.31|28.59|27.19|0
1688045100000|2023-06-29 13:25:00|28.72|27.32|28.71|27.31|28.81|27.41|28.68|27.28|0
1688045400000|2023-06-29 13:30:00|28.68|27.28|28.46|27.06|28.92|27.51|28.46|27.06|0
1688045700000|2023-06-29 13:35:00|28.44|27.04|28.09|26.69|28.58|27.18|27.9|26.5|0
1688046000000|2023-06-29 13:40:00|28.12|26.72|28.38|26.98|28.39|26.99|28.04|26.64|0
1688046300000|2023-06-29 13:45:00|28.35|26.95|28.16|26.76|28.46|27.06|28.12|26.72|0
1688046600000|2023-06-29 13:50:00|28.17|26.77|28.13|26.73|28.23|26.83|28.06|26.66|0
1688046900000|2023-06-29 13:55:00|28.11|26.71|28.2|26.8|28.32|26.92|28.11|26.71|0
1688047200000|2023-06-29 14:00:00|28.19|26.79|27.97|26.57|28.21|26.81|27.94|26.54|0
1688047500000|2023-06-29 14:05:00|27.93|26.53|28.4|27|28.55|27.15|27.81|26.41|0
1688047800000|2023-06-29 14:10:00|28.42|27.02|28.27|26.87|28.55|27.15|28.27|26.87|0
1688048100000|2023-06-29 14:15:00|28.21|26.81|28.17|26.77|28.23|26.83|28.08|26.68|0
1688048400000|2023-06-29 14:20:00|28.15|26.75|28.21|26.81|28.21|26.81|27.87|26.47|0
1688048700000|2023-06-29 14:25:00|28.18|26.78|28.21|26.81|28.22|26.82|28.05|26.65|0
1688049000000|2023-06-29 14:30:00|28.17|26.77|28.08|26.68|28.41|27.01|28.05|26.65|0
1688049300000|2023-06-29 14:35:00|28.06|26.66|28.15|26.75|28.34|26.94|28.06|26.66|0
1688049600000|2023-06-29 14:40:00|28.16|26.76|28.34|26.94|28.45|27.05|28.11|26.71|0
1688049900000|2023-06-29 14:45:00|28.35|26.95|28.39|26.99|28.64|27.24|28.31|26.91|0
1688050200000|2023-06-29 14:50:00|28.41|27.01|28.41|27.01|28.5|27.1|28.31|26.91|0
1688050500000|2023-06-29 14:55:00|28.39|26.99|28.35|26.95|28.47|27.07|28.22|26.82|0
1688050800000|2023-06-29 15:00:00|28.34|26.94|28.12|26.72|28.39|26.99|28.12|26.72|0
1688051100000|2023-06-29 15:05:00|28.13|26.73|27.99|26.59|28.19|26.79|27.92|26.52|0
1688051400000|2023-06-29 15:10:00|28|26.6|27.93|26.53|28.04|26.64|27.86|26.46|0
1688051700000|2023-06-29 15:15:00|27.92|26.52|27.86|26.46|27.96|26.56|27.77|26.37|0
1688052000000|2023-06-29 15:20:00|27.87|26.47|27.94|26.54|28.07|26.67|27.76|26.36|0
1688052300000|2023-06-29 15:25:00|27.93|26.53|27.84|26.44|28.06|26.66|27.83|26.43|0
1688052600000|2023-06-29 15:30:00|27.86|26.46|27.98|26.58|28.01|26.61|27.8|26.4|0
1688052900000|2023-06-29 15:35:00|28|26.6|27.92|26.52|28.1|26.7|27.92|26.52|0
1688053200000|2023-06-29 15:40:00|27.91|26.51|28|26.6|28|26.6|27.73|26.33|0
1688053500000|2023-06-29 15:45:00|27.98|26.58|27.92|26.52|28|26.6|27.89|26.49|0
1688053800000|2023-06-29 15:50:00|27.91|26.51|27.75|26.35|27.92|26.52|27.74|26.34|0
1688054100000|2023-06-29 15:55:00|27.74|26.34|27.81|26.41|27.91|26.51|27.72|26.32|0
1688054400000|2023-06-29 16:00:00|27.79|26.39|27.89|26.49|27.92|26.52|27.69|26.29|0
1688054700000|2023-06-29 16:05:00|27.88|26.48|27.81|26.41|27.96|26.56|27.81|26.41|0
1688055000000|2023-06-29 16:10:00|27.82|26.42|27.96|26.56|28.02|26.62|27.76|26.36|0
1688055300000|2023-06-29 16:15:00|27.93|26.53|27.8|26.4|28.06|26.66|27.79|26.39|0
1688055600000|2023-06-29 16:20:00|27.82|26.42|27.68|26.28|27.82|26.42|27.65|26.25|0
1688055900000|2023-06-29 16:25:00|27.66|26.26|27.59|26.19|27.75|26.35|27.53|26.13|0
1688056200000|2023-06-29 16:30:00|27.58|26.18|27.89|26.49|27.89|26.49|27.52|26.12|0
1688056500000|2023-06-29 16:35:00|27.88|26.48|27.92|26.52|27.98|26.58|27.84|26.44|0
1688056800000|2023-06-29 16:40:00|27.93|26.53|27.89|26.49|27.98|26.58|27.86|26.46|0
1688057100000|2023-06-29 16:45:00|27.88|26.48|27.89|26.49|27.92|26.52|27.79|26.39|0
1688057400000|2023-06-29 16:50:00|27.88|26.48|27.96|26.56|27.98|26.58|27.86|26.46|0
1688057700000|2023-06-29 16:55:00|27.97|26.57|28.13|26.73|28.27|26.87|27.92|26.52|0
1688058000000|2023-06-29 17:00:00|28.16|26.76|28.27|26.87|28.29|26.89|28.13|26.73|0
1688058300000|2023-06-29 17:05:00|28.29|26.89|27.94|26.54|28.55|27.15|27.94|26.54|0
1688058600000|2023-06-29 17:10:00|27.95|26.55|27.95|26.55|28.07|26.67|27.92|26.52|0
1688058900000|2023-06-29 17:15:00|27.97|26.57|27.84|26.44|27.98|26.58|27.81|26.41|0
1688059200000|2023-06-29 17:20:00|27.82|26.42|27.84|26.44|27.88|26.48|27.78|26.38|0
1688059500000|2023-06-29 17:25:00|27.85|26.45|27.79|26.39|27.92|26.52|27.78|26.38|0
1688059800000|2023-06-29 17:30:00|27.78|26.38|27.89|26.49|27.95|26.55|27.77|26.37|0
1688060100000|2023-06-29 17:35:00|27.88|26.48|27.89|26.49|27.99|26.59|27.88|26.48|0
1688060400000|2023-06-29 17:40:00|27.88|26.48|27.93|26.53|28.01|26.61|27.83|26.43|0
1688060700000|2023-06-29 17:45:00|27.95|26.55|27.92|26.52|28.02|26.62|27.9|26.5|0
1688061000000|2023-06-29 17:50:00|27.93|26.53|27.86|26.46|27.95|26.55|27.83|26.43|0
1688061300000|2023-06-29 17:55:00|27.88|26.48|28.15|26.75|28.23|26.83|27.83|26.43|0
1688061600000|2023-06-29 18:00:00|28.16|26.76|28.38|26.98|28.49|27.09|28.16|26.76|0
1688061900000|2023-06-29 18:05:00|28.39|26.99|28.48|27.08|28.55|27.15|28.35|26.95|0
1688062200000|2023-06-29 18:10:00|28.49|27.09|28.27|26.87|28.51|27.11|28.27|26.87|0
1688062500000|2023-06-29 18:15:00|28.29|26.89|28.19|26.79|28.29|26.89|28.17|26.77|0
1688062800000|2023-06-29 18:20:00|28.17|26.77|28.07|26.67|28.19|26.79|28.04|26.64|0
1688063100000|2023-06-29 18:25:00|28.06|26.66|28.07|26.67|28.14|26.74|28.04|26.64|0
1688063400000|2023-06-29 18:30:00|28.06|26.66|28.13|26.73|28.14|26.74|28.05|26.65|0
1688063700000|2023-06-29 18:35:00|28.11|26.71|28.04|26.64|28.11|26.71|28|26.6|0
1688064000000|2023-06-29 18:40:00|28.05|26.65|28.11|26.71|28.28|26.88|28.04|26.64|0
1688064300000|2023-06-29 18:45:00|28.12|26.72|28.07|26.67|28.12|26.72|28|26.6|0
1688064600000|2023-06-29 18:50:00|28.05|26.65|28.11|26.71|28.2|26.8|28.05|26.65|0
1688064900000|2023-06-29 18:55:00|28.12|26.72|27.96|26.56|28.15|26.75|27.96|26.56|0
1688065200000|2023-06-29 19:00:00|27.94|26.54|27.88|26.48|27.98|26.58|27.85|26.45|0
1688065500000|2023-06-29 19:05:00|27.86|26.46|27.84|26.44|27.91|26.51|27.82|26.42|0
1688065800000|2023-06-29 19:10:00|27.85|26.45|27.86|26.46|27.92|26.52|27.82|26.42|0
1688066100000|2023-06-29 19:15:00|27.85|26.45|27.89|26.49|27.93|26.53|27.73|26.33|0
1688066400000|2023-06-29 19:20:00|27.88|26.48|27.92|26.52|27.98|26.58|27.8|26.4|0
1688066700000|2023-06-29 19:25:00|27.9|26.5|27.8|26.4|27.9|26.5|27.79|26.39|0
1688067000000|2023-06-29 19:30:00|27.82|26.42|27.8|26.4|27.87|26.47|27.69|26.29|0
1688067300000|2023-06-29 19:35:00|27.77|26.37|27.94|26.54|27.97|26.57|27.77|26.37|0
1688067600000|2023-06-29 19:40:00|27.97|26.57|28.07|26.67|28.07|26.67|27.94|26.54|0
1688067900000|2023-06-29 19:45:00|28.09|26.69|27.84|26.44|28.1|26.7|27.83|26.43|0
1688068200000|2023-06-29 19:50:00|27.87|26.47|27.79|26.39|27.87|26.47|27.55|26.15|0
1688068500000|2023-06-29 19:55:00|27.81|26.41|27.53|26.13|27.87|26.47|27.5|26.1|0
1688068800000|2023-06-29 20:00:00|27.52|26.12|27.86|26.46|27.88|26.48|27.46|26.06|0
1688069100000|2023-06-29 20:05:00|27.88|26.48|27.89|26.49|27.9|26.5|27.83|26.43|0
1688069400000|2023-06-29 20:10:00|27.88|26.48|27.86|26.46|27.89|26.49|27.82|26.42|0
1688069700000|2023-06-29 20:15:00|28.18|26.18|28.15|26.15|28.19|26.19|28.12|26.12|0
1688070000000|2023-06-29 20:20:00|28.17|26.17|28.12|26.12|28.19|26.19|28.12|26.12|0
1688070300000|2023-06-29 20:25:00|28.13|26.13|28.1|26.1|28.13|26.13|28.09|26.09|0
1688070600000|2023-06-29 20:30:00|28.12|26.12|28.09|26.09|28.12|26.12|28.09|26.09|0
1688070900000|2023-06-29 20:35:00|28.07|26.07|28.1|26.1|28.12|26.12|28.07|26.07|0
1688071200000|2023-06-29 20:40:00|28.09|26.09|28.09|26.09|28.13|26.13|28.07|26.07|0
1688071500000|2023-06-29 20:45:00|28.1|26.1|28.14|26.14|28.14|26.14|28.1|26.1|0
1688071800000|2023-06-29 20:50:00|28.13|26.13|28.14|26.14|28.14|26.14|28.13|26.13|0
1688072100000|2023-06-29 20:55:00|28.13|26.13|28.2|26.2|28.2|26.2|28.13|26.13|0
1688072400000|2023-06-29 21:00:00|28.17|26.17|28.15|26.15|28.19|26.19|28.13|26.13|0
1688072700000|2023-06-29 21:05:00|28.14|26.14|28.14|26.14|28.15|26.15|28.14|26.14|0
1688073000000|2023-06-29 21:10:00|28.16|26.16|28.14|26.14|28.17|26.17|28.14|26.14|0
1688073300000|2023-06-29 21:15:00|28.16|26.16|28.14|26.14|28.16|26.16|28.14|26.14|0
1688073600000|2023-06-29 21:20:00|28.15|26.15|28.15|26.15|28.15|26.15|28.14|26.14|0
1688074200000|2023-06-29 21:30:00|28.14|26.14|28.15|26.15|28.15|26.15|28.14|26.14|0
1688074500000|2023-06-29 21:35:00|28.14|26.14|28.14|26.14|28.14|26.14|28.14|26.14|0
1688074800000|2023-06-29 21:40:00|28.15|26.15|28.16|26.16|28.17|26.17|28.14|26.14|0
1688075100000|2023-06-29 21:45:00|28.15|26.15|28.16|26.16|28.16|26.16|28.15|26.15|0
1688075400000|2023-06-29 21:50:00|28.15|26.15|28.16|26.16|28.16|26.16|28.15|26.15|0
1688075700000|2023-06-29 21:55:00|28.15|26.15|28.16|26.16|28.16|26.16|28.15|26.15|0
1688076000000|2023-06-29 22:00:00|28.21|26.21|28.24|26.24|28.27|26.27|28.21|26.21|0
1688076300000|2023-06-29 22:05:00|28.23|26.23|28.21|26.21|28.26|26.26|28.21|26.21|0
1688076600000|2023-06-29 22:10:00|28.2|26.2|28.26|26.26|28.26|26.26|28.19|26.19|0
1688076900000|2023-06-29 22:15:00|28.27|26.27|28.18|26.18|28.27|26.27|28.18|26.18|0
1688077200000|2023-06-29 22:20:00|28.17|26.17|28.18|26.18|28.18|26.18|28.14|26.14|0
1688077500000|2023-06-29 22:25:00|28.17|26.17|28.17|26.17|28.17|26.17|28.15|26.15|0
1688077800000|2023-06-29 22:30:00|28.15|26.15|28.2|26.2|28.2|26.2|28.15|26.15|0
1688078100000|2023-06-29 22:35:00|28.21|26.21|28.2|26.2|28.21|26.21|28.17|26.17|0
1688078400000|2023-06-29 22:40:00|28.21|26.21|28.21|26.21|28.22|26.22|28.19|26.19|0
1688078700000|2023-06-29 22:45:00|28.19|26.19|28.18|26.18|28.19|26.19|28.18|26.18|0
1688079000000|2023-06-29 22:50:00|28.19|26.19|28.16|26.16|28.19|26.19|28.16|26.16|0
1688079300000|2023-06-29 22:55:00|28.17|26.17|28.18|26.18|28.18|26.18|28.16|26.16|0
1688079600000|2023-06-29 23:00:00|28.17|26.17|28.13|26.13|28.18|26.18|28.13|26.13|0
1688079900000|2023-06-29 23:05:00|28.12|26.12|28.12|26.12|28.12|26.12|28.11|26.11|0
1688080200000|2023-06-29 23:10:00|28.13|26.13|28.15|26.15|28.15|26.15|28.12|26.12|0
1688080500000|2023-06-29 23:15:00|28.16|26.16|28.13|26.13|28.16|26.16|28.12|26.12|0
1688080800000|2023-06-29 23:20:00|28.15|26.15|28.13|26.13|28.16|26.16|28.13|26.13|0
1688081100000|2023-06-29 23:25:00|28.12|26.12|28.12|26.12|28.13|26.13|28.1|26.1|0
1688081400000|2023-06-29 23:30:00|28.13|26.13|28.07|26.07|28.13|26.13|28|26|0
1688081700000|2023-06-29 23:35:00|28.09|26.09|28.11|26.11|28.13|26.13|28.07|26.07|0
1688082000000|2023-06-29 23:40:00|28.1|26.1|28.11|26.11|28.12|26.12|28.1|26.1|0
1688082300000|2023-06-29 23:45:00|28.13|26.13|28.11|26.11|28.13|26.13|28.07|26.07|0
1688082600000|2023-06-29 23:50:00|28.13|26.13|28.08|26.08|28.13|26.13|28.08|26.08|0
1688082900000|2023-06-29 23:55:00|28.1|26.1|28.08|26.08|28.1|26.1|28.08|26.08|0
1688083200000|2023-06-30 00:00:00|28.07|26.07|28.17|26.17|28.21|26.21|28.04|26.04|0
1688083500000|2023-06-30 00:05:00|28.15|26.15|28.22|26.22|28.22|26.22|28.15|26.15|0
1688083800000|2023-06-30 00:10:00|28.24|26.24|28.31|26.31|28.31|26.31|28.24|26.24|0
1688084100000|2023-06-30 00:15:00|28.29|26.29|28.26|26.26|28.31|26.31|28.24|26.24|0
1688084400000|2023-06-30 00:20:00|28.25|26.25|28.24|26.24|28.26|26.26|28.24|26.24|0
1688084700000|2023-06-30 00:25:00|28.22|26.22|28.25|26.25|28.25|26.25|28.21|26.21|0
1688085000000|2023-06-30 00:30:00|28.23|26.23|28.22|26.22|28.25|26.25|28.19|26.19|0
1688085300000|2023-06-30 00:35:00|28.23|26.23|28.23|26.23|28.29|26.29|28.23|26.23|0
1688085600000|2023-06-30 00:40:00|28.22|26.22|28.2|26.2|28.23|26.23|28.18|26.18|0
1688085900000|2023-06-30 00:45:00|28.19|26.19|28.2|26.2|28.2|26.2|28.18|26.18|0
1688086200000|2023-06-30 00:50:00|28.22|26.22|28.25|26.25|28.26|26.26|28.2|26.2|0
1688086500000|2023-06-30 00:55:00|28.23|26.23|28.19|26.19|28.24|26.24|28.16|26.16|0
1688086800000|2023-06-30 01:00:00|28.17|26.17|28.07|26.07|28.19|26.19|28.05|26.05|0
1688087100000|2023-06-30 01:05:00|28.08|26.08|28.04|26.04|28.12|26.12|28.03|26.03|0
1688087400000|2023-06-30 01:10:00|28.05|26.05|28|26|28.06|26.06|28|26|0
1688087700000|2023-06-30 01:15:00|27.99|25.99|27.92|25.92|28|26|27.9|25.9|0
1688088000000|2023-06-30 01:20:00|27.9|25.9|27.93|25.93|27.96|25.96|27.9|25.9|0
1688088300000|2023-06-30 01:25:00|27.92|25.92|27.93|25.93|27.95|25.95|27.9|25.9|0
1688088600000|2023-06-30 01:30:00|27.96|25.96|27.98|25.98|28.04|26.04|27.93|25.93|0
1688088900000|2023-06-30 01:35:00|28|26|27.93|25.93|28|26|27.91|25.91|0
1688089200000|2023-06-30 01:40:00|27.94|25.94|27.95|25.95|27.95|25.95|27.88|25.88|0
1688089500000|2023-06-30 01:45:00|27.94|25.94|27.94|25.94|27.98|25.98|27.94|25.94|0
1688089800000|2023-06-30 01:50:00|27.93|25.93|27.94|25.94|27.95|25.95|27.92|25.92|0
1688090100000|2023-06-30 01:55:00|27.92|25.92|27.92|25.92|27.94|25.94|27.9|25.9|0
1688090400000|2023-06-30 02:00:00|27.94|25.94|27.82|25.82|27.94|25.94|27.82|25.82|0
1688090700000|2023-06-30 02:05:00|27.84|25.84|27.85|25.85|27.85|25.85|27.78|25.78|0
1688091000000|2023-06-30 02:10:00|27.84|25.84|27.88|25.88|27.88|25.88|27.84|25.84|0
1688091300000|2023-06-30 02:15:00|27.87|25.87|27.89|25.89|27.91|25.91|27.85|25.85|0
1688091600000|2023-06-30 02:20:00|27.9|25.9|27.88|25.88|27.91|25.91|27.86|25.86|0
1688091900000|2023-06-30 02:25:00|27.89|25.89|27.9|25.9|27.9|25.9|27.86|25.86|0
1688092200000|2023-06-30 02:30:00|27.89|25.89|27.85|25.85|27.9|25.9|27.85|25.85|0
1688092500000|2023-06-30 02:35:00|27.86|25.86|27.88|25.88|27.89|25.89|27.86|25.86|0
1688092800000|2023-06-30 02:40:00|27.89|25.89|27.87|25.87|27.89|25.89|27.87|25.87|0
1688093100000|2023-06-30 02:45:00|27.88|25.88|27.93|25.93|27.96|25.96|27.88|25.88|0
1688093400000|2023-06-30 02:50:00|27.94|25.94|27.94|25.94|27.94|25.94|27.93|25.93|0
1688093700000|2023-06-30 02:55:00|27.93|25.93|27.94|25.94|27.94|25.94|27.91|25.91|0
1688094000000|2023-06-30 03:00:00|27.93|25.93|27.91|25.91|27.96|25.96|27.91|25.91|0
1688094300000|2023-06-30 03:05:00|27.9|25.9|27.94|25.94|27.96|25.96|27.89|25.89|0
1688094600000|2023-06-30 03:10:00|27.95|25.95|27.93|25.93|27.98|25.98|27.91|25.91|0
1688094900000|2023-06-30 03:15:00|27.94|25.94|27.93|25.93|27.95|25.95|27.93|25.93|0
1688095200000|2023-06-30 03:20:00|27.91|25.91|27.95|25.95|27.97|25.97|27.9|25.9|0
1688095500000|2023-06-30 03:25:00|27.94|25.94|27.94|25.94|27.95|25.95|27.94|25.94|0
1688095800000|2023-06-30 03:30:00|27.95|25.95|28.06|26.06|28.08|26.08|27.93|25.93|0
1688096100000|2023-06-30 03:35:00|28.05|26.05|28.08|26.08|28.11|26.11|28.05|26.05|0
1688096400000|2023-06-30 03:40:00|28.09|26.09|28.06|26.06|28.1|26.1|28.05|26.05|0
1688096700000|2023-06-30 03:45:00|28.08|26.08|28.03|26.03|28.08|26.08|28.03|26.03|0
1688097000000|2023-06-30 03:50:00|28.04|26.04|28.03|26.03|28.06|26.06|28|26|0
1688097300000|2023-06-30 03:55:00|28.05|26.05|28.05|26.05|28.06|26.06|28.05|26.05|0
1688097600000|2023-06-30 04:00:00|28.03|26.03|28.03|26.03|28.03|26.03|28.03|26.03|0
1688097900000|2023-06-30 04:05:00|28.04|26.04|28.07|26.07|28.09|26.09|28.04|26.04|0
1688098200000|2023-06-30 04:10:00|28.06|26.06|28.06|26.06|28.07|26.07|28.06|26.06|0
1688098500000|2023-06-30 04:15:00|28.04|26.04|28.03|26.03|28.04|26.04|28.01|26.01|0
1688098800000|2023-06-30 04:20:00|28.04|26.04|28.04|26.04|28.04|26.04|28.01|26.01|0
1688099100000|2023-06-30 04:25:00|28.06|26.06|28.01|26.01|28.06|26.06|28.01|26.01|0
1688099400000|2023-06-30 04:30:00|28.03|26.03|28|26|28.03|26.03|28|26|0
1688099700000|2023-06-30 04:35:00|28.01|26.01|28.01|26.01|28.03|26.03|28.01|26.01|0
1688100000000|2023-06-30 04:40:00|28.02|26.02|28.04|26.04|28.04|26.04|28.01|26.01|0
1688100300000|2023-06-30 04:45:00|28.02|26.02|28.02|26.02|28.04|26.04|28.01|26.01|0
1688100600000|2023-06-30 04:50:00|28.01|26.01|28.01|26.01|28.01|26.01|28|26|0
1688100900000|2023-06-30 04:55:00|28|26|28.01|26.01|28.02|26.02|27.98|25.98|0
1688101200000|2023-06-30 05:00:00|27.99|25.99|27.95|25.95|27.99|25.99|27.94|25.94|0
1688101500000|2023-06-30 05:05:00|27.94|25.94|27.96|25.96|27.96|25.96|27.91|25.91|0
1688101800000|2023-06-30 05:10:00|27.95|25.95|27.92|25.92|27.96|25.96|27.92|25.92|0
1688102100000|2023-06-30 05:15:00|27.91|25.91|27.88|25.88|27.92|25.92|27.86|25.86|0
1688102400000|2023-06-30 05:20:00|27.89|25.89|27.82|25.82|27.91|25.91|27.82|25.82|0
1688102700000|2023-06-30 05:25:00|27.81|25.81|27.81|25.81|27.82|25.82|27.78|25.78|0
1688103000000|2023-06-30 05:30:00|27.79|25.79|27.78|25.78|27.81|25.81|27.71|25.71|0
1688103300000|2023-06-30 05:35:00|27.76|25.76|27.78|25.78|27.83|25.83|27.76|25.76|0
1688103600000|2023-06-30 05:40:00|27.79|25.79|27.8|25.8|27.82|25.82|27.79|25.79|0
1688103900000|2023-06-30 05:45:00|27.79|25.79|27.8|25.8|27.82|25.82|27.78|25.78|0
1688104200000|2023-06-30 05:50:00|27.82|25.82|27.82|25.82|27.85|25.85|27.8|25.8|0
1688104500000|2023-06-30 05:55:00|27.8|25.8|27.8|25.8|27.84|25.84|27.8|25.8|0
1688104800000|2023-06-30 06:00:00|27.82|25.82|27.84|25.84|27.87|25.87|27.79|25.79|0
1688105100000|2023-06-30 06:05:00|27.56|26.16|27.58|26.18|27.59|26.19|27.54|26.14|0
1688105400000|2023-06-30 06:10:00|27.6|26.2|27.58|26.18|27.67|26.27|27.58|26.18|0
1688105700000|2023-06-30 06:15:00|27.57|26.17|27.64|26.24|27.67|26.27|27.56|26.16|0
1688106000000|2023-06-30 06:20:00|27.65|26.25|27.68|26.28|27.7|26.3|27.64|26.24|0
1688106300000|2023-06-30 06:25:00|27.67|26.27|27.67|26.27|27.68|26.28|27.65|26.25|0
1688106600000|2023-06-30 06:30:00|27.66|26.26|27.67|26.27|27.68|26.28|27.64|26.24|0
1688106900000|2023-06-30 06:35:00|27.65|26.25|27.65|26.25|27.66|26.26|27.62|26.22|0
1688107200000|2023-06-30 06:40:00|27.66|26.26|27.68|26.28|27.68|26.28|27.64|26.24|0
1688107500000|2023-06-30 06:45:00|27.67|26.27|27.66|26.26|27.69|26.29|27.64|26.24|0
1688107800000|2023-06-30 06:50:00|27.65|26.25|27.7|26.3|27.73|26.33|27.65|26.25|0
1688108100000|2023-06-30 06:55:00|27.72|26.32|27.73|26.33|27.73|26.33|27.67|26.27|0
1688108400000|2023-06-30 07:00:00|27.77|26.37|27.77|26.37|27.79|26.39|27.72|26.32|0
1688108700000|2023-06-30 07:05:00|27.76|26.36|27.69|26.29|27.77|26.37|27.63|26.23|0
1688109000000|2023-06-30 07:10:00|27.7|26.3|27.66|26.26|27.79|26.39|27.65|26.25|0
1688109300000|2023-06-30 07:15:00|27.67|26.27|27.64|26.24|27.76|26.36|27.63|26.23|0
1688109600000|2023-06-30 07:20:00|27.63|26.23|27.7|26.3|27.71|26.31|27.63|26.23|0
1688109900000|2023-06-30 07:25:00|27.69|26.29|27.67|26.27|27.71|26.31|27.63|26.23|0
1688110200000|2023-06-30 07:30:00|27.66|26.26|27.68|26.28|27.74|26.34|27.63|26.23|0
1688110500000|2023-06-30 07:35:00|27.7|26.3|27.67|26.27|27.7|26.3|27.6|26.2|0
1688110800000|2023-06-30 07:40:00|27.66|26.26|27.64|26.24|27.68|26.28|27.61|26.21|0
1688111100000|2023-06-30 07:45:00|27.63|26.23|27.54|26.14|27.64|26.24|27.53|26.13|0
1688111400000|2023-06-30 07:50:00|27.53|26.13|27.5|26.1|27.53|26.13|27.48|26.08|0
1688111700000|2023-06-30 07:55:00|27.48|26.08|27.51|26.11|27.54|26.14|27.48|26.08|0
1688112000000|2023-06-30 08:00:00|27.48|26.08|27.4|26|27.53|26.13|27.38|25.98|0
1688112300000|2023-06-30 08:05:00|27.38|25.98|27.44|26.04|27.45|26.05|27.37|25.97|0
1688112600000|2023-06-30 08:10:00|27.43|26.03|27.45|26.05|27.47|26.07|27.4|26|0
1688112900000|2023-06-30 08:15:00|27.47|26.07|27.47|26.07|27.51|26.11|27.47|26.07|0
1688113200000|2023-06-30 08:20:00|27.45|26.05|27.44|26.04|27.52|26.12|27.44|26.04|0
1688113500000|2023-06-30 08:25:00|27.45|26.05|27.46|26.06|27.48|26.08|27.42|26.02|0
1688113800000|2023-06-30 08:30:00|27.45|26.05|27.45|26.05|27.46|26.06|27.42|26.02|0
1688114100000|2023-06-30 08:35:00|27.44|26.04|27.35|25.95|27.44|26.04|27.35|25.95|0
1688114400000|2023-06-30 08:40:00|27.34|25.94|27.28|25.88|27.35|25.95|27.27|25.87|0
1688114700000|2023-06-30 08:45:00|27.27|25.87|27.29|25.89|27.32|25.92|27.27|25.87|0
1688115000000|2023-06-30 08:50:00|27.28|25.88|27.21|25.81|27.31|25.91|27.2|25.8|0
1688115300000|2023-06-30 08:55:00|27.2|25.8|27.21|25.81|27.23|25.83|27.17|25.77|0
1688115600000|2023-06-30 09:00:00|27.18|25.78|27.07|25.67|27.22|25.82|27.06|25.66|0
1688115900000|2023-06-30 09:05:00|27.06|25.66|27.08|25.68|27.17|25.77|27.06|25.66|0
1688116200000|2023-06-30 09:10:00|27.1|25.7|27.15|25.75|27.17|25.77|27.1|25.7|0
1688116500000|2023-06-30 09:15:00|27.14|25.74|27.16|25.76|27.16|25.76|27.12|25.72|0
1688116800000|2023-06-30 09:20:00|27.15|25.75|27.09|25.69|27.16|25.76|27.07|25.67|0
1688117100000|2023-06-30 09:25:00|27.08|25.68|27.53|26.13|27.53|26.13|27|25.6|0
1688117400000|2023-06-30 09:30:00|27.52|26.12|26.9|25.5|27.52|26.12|26.88|25.48|0
1688117700000|2023-06-30 09:35:00|26.92|25.52|26.92|25.52|26.94|25.54|26.89|25.49|0
1688118000000|2023-06-30 09:40:00|26.93|25.53|26.89|25.49|26.93|25.53|26.87|25.47|0
1688118300000|2023-06-30 09:45:00|26.9|25.5|26.86|25.46|26.9|25.5|26.85|25.45|0
1688118600000|2023-06-30 09:50:00|26.85|25.45|26.84|25.44|26.86|25.46|26.82|25.42|0
1688118900000|2023-06-30 09:55:00|26.86|25.46|26.91|25.51|26.91|25.51|26.83|25.43|0
1688119200000|2023-06-30 10:00:00|26.9|25.5|26.91|25.51|26.91|25.51|26.87|25.47|0
1688119500000|2023-06-30 10:05:00|26.93|25.53|26.8|25.4|26.93|25.53|26.79|25.39|0
1688119800000|2023-06-30 10:10:00|26.79|25.39|26.75|25.35|26.81|25.41|26.73|25.33|0
1688120100000|2023-06-30 10:15:00|26.76|25.36|26.77|25.37|26.79|25.39|26.73|25.33|0
1688120400000|2023-06-30 10:20:00|26.76|25.36|26.8|25.4|26.81|25.41|26.74|25.34|0
1688120700000|2023-06-30 10:25:00|26.79|25.39|26.78|25.38|26.8|25.4|26.76|25.36|0
1688121000000|2023-06-30 10:30:00|26.77|25.37|26.76|25.36|26.81|25.41|26.76|25.36|0
1688121300000|2023-06-30 10:35:00|26.77|25.37|26.76|25.36|26.78|25.38|26.74|25.34|0
1688121600000|2023-06-30 10:40:00|26.77|25.37|26.66|25.26|26.77|25.37|26.66|25.26|0
1688121900000|2023-06-30 10:45:00|26.67|25.27|26.6|25.2|26.69|25.29|26.6|25.2|0
1688122200000|2023-06-30 10:50:00|26.56|25.16|26.64|25.24|26.64|25.24|26.54|25.14|0
1688122500000|2023-06-30 10:55:00|26.66|25.26|26.67|25.27|26.67|25.27|26.63|25.23|0
1688122800000|2023-06-30 11:00:00|26.68|25.28|26.62|25.22|26.68|25.28|26.6|25.2|0
1688123100000|2023-06-30 11:05:00|26.64|25.24|26.68|25.28|26.68|25.28|26.64|25.24|0
1688123400000|2023-06-30 11:10:00|26.7|25.3|26.72|25.32|26.72|25.32|26.7|25.3|0
1688123700000|2023-06-30 11:15:00|26.71|25.31|26.75|25.35|26.78|25.38|26.71|25.31|0
1688124000000|2023-06-30 11:20:00|26.74|25.34|26.75|25.35|26.78|25.38|26.74|25.34|0
1688124300000|2023-06-30 11:25:00|26.78|25.38|26.76|25.36|26.78|25.38|26.75|25.35|0
1688124600000|2023-06-30 11:30:00|26.77|25.37|26.73|25.33|26.78|25.38|26.73|25.33|0
1688124900000|2023-06-30 11:35:00|26.72|25.32|26.79|25.39|26.79|25.39|26.72|25.32|0
1688125200000|2023-06-30 11:40:00|26.8|25.4|26.77|25.37|26.8|25.4|26.76|25.36|0
1688125500000|2023-06-30 11:45:00|26.79|25.39|26.79|25.39|26.8|25.4|26.76|25.36|0
1688125800000|2023-06-30 11:50:00|26.8|25.4|26.81|25.41|26.85|25.45|26.76|25.36|0
1688126100000|2023-06-30 11:55:00|26.8|25.4|26.77|25.37|26.81|25.41|26.76|25.36|0
1688126400000|2023-06-30 12:00:00|26.76|25.36|26.65|25.25|26.76|25.36|26.63|25.23|0
1688126700000|2023-06-30 12:05:00|26.63|25.23|26.59|25.19|26.67|25.27|26.59|25.19|0
1688127000000|2023-06-30 12:10:00|26.58|25.18|26.63|25.23|26.65|25.25|26.58|25.18|0
1688127300000|2023-06-30 12:15:00|26.65|25.25|26.63|25.23|26.65|25.25|26.59|25.19|0
1688127600000|2023-06-30 12:20:00|26.64|25.24|26.64|25.24|26.67|25.27|26.63|25.23|0
1688127900000|2023-06-30 12:25:00|26.63|25.23|26.64|25.24|26.67|25.27|26.59|25.19|0
1688128200000|2023-06-30 12:30:00|26.65|25.25|26.51|25.11|26.73|25.33|26.19|24.79|0
1688128500000|2023-06-30 12:35:00|26.49|25.09|26.54|25.14|26.65|25.25|26.41|25.01|0
1688128800000|2023-06-30 12:40:00|26.51|25.11|26.28|24.88|26.95|25.55|26.23|24.83|0
1688129100000|2023-06-30 12:45:00|26.27|24.87|26.25|24.85|26.36|24.96|26.25|24.85|0
1688129400000|2023-06-30 12:50:00|26.27|24.87|26.35|24.95|26.36|24.96|26.24|24.84|0
1688129700000|2023-06-30 12:55:00|26.36|24.96|26.24|24.84|26.36|24.96|26.24|24.84|0
1688130000000|2023-06-30 13:00:00|26.23|24.83|26.08|24.68|26.23|24.83|26.08|24.68|0
1688130300000|2023-06-30 13:05:00|26.06|24.66|26.05|24.65|26.06|24.66|25.96|24.56|0
1688130600000|2023-06-30 13:10:00|26.02|24.62|25.94|24.54|26.03|24.63|25.92|24.52|0
1688130900000|2023-06-30 13:15:00|25.97|24.57|25.94|24.54|26.01|24.61|25.92|24.52|0
1688131200000|2023-06-30 13:20:00|25.96|24.56|26.01|24.61|26.04|24.64|25.94|24.54|0
1688131500000|2023-06-30 13:25:00|26.03|24.63|26.01|24.61|26.05|24.65|25.92|24.52|0
1688131800000|2023-06-30 13:30:00|26.02|24.62|25.89|24.49|26.18|24.78|25.82|24.42|0
1688132100000|2023-06-30 13:35:00|25.86|24.46|25.78|24.38|25.94|24.54|25.78|24.38|0
1688132400000|2023-06-30 13:40:00|25.77|24.37|25.58|24.18|26.31|24.91|25.56|24.16|0
1688132700000|2023-06-30 13:45:00|25.6|24.2|25.49|24.09|25.79|24.39|25.48|24.08|0
1688133000000|2023-06-30 13:50:00|25.45|24.05|25.9|24.5|26.01|24.61|25.45|24.05|0
1688133300000|2023-06-30 13:55:00|25.89|24.49|25.92|24.52|25.92|24.52|25.75|24.35|0
1688133600000|2023-06-30 14:00:00|25.89|24.49|25.76|24.36|25.91|24.51|25.7|24.3|0
1688133900000|2023-06-30 14:05:00|25.73|24.33|25.65|24.25|25.77|24.37|25.65|24.25|0
1688134200000|2023-06-30 14:10:00|25.64|24.24|25.64|24.24|25.66|24.26|25.53|24.13|0
1688134500000|2023-06-30 14:15:00|25.62|24.22|25.47|24.07|25.62|24.22|25.47|24.07|0
1688134800000|2023-06-30 14:20:00|25.46|24.06|25.69|24.29|25.7|24.3|25.39|23.99|0
1688135100000|2023-06-30 14:25:00|25.7|24.3|25.56|24.16|25.7|24.3|25.54|24.14|0
1688135400000|2023-06-30 14:30:00|25.54|24.14|25.56|24.16|25.57|24.17|25.4|24|0
1688135700000|2023-06-30 14:35:00|25.57|24.17|25.74|24.34|25.86|24.46|25.57|24.17|0
1688136000000|2023-06-30 14:40:00|25.75|24.35|25.79|24.39|25.8|24.4|25.65|24.25|0
1688136300000|2023-06-30 14:45:00|25.8|24.4|26|24.6|26.01|24.61|25.72|24.32|0
1688136600000|2023-06-30 14:50:00|25.97|24.57|25.48|24.08|26.04|24.64|25.47|24.07|0
1688136900000|2023-06-30 14:55:00|25.47|24.07|25.52|24.12|25.6|24.2|25.43|24.03|0
1688137200000|2023-06-30 15:00:00|25.51|24.11|25.46|24.06|25.59|24.19|25.44|24.04|0
1688137500000|2023-06-30 15:05:00|25.47|24.07|25.38|23.98|25.51|24.11|25.38|23.98|0
1688137800000|2023-06-30 15:10:00|25.36|23.96|25.38|23.98|25.44|24.04|25.29|23.89|0
1688138100000|2023-06-30 15:15:00|25.36|23.96|25.36|23.96|25.39|23.99|25.31|23.91|0
1688138400000|2023-06-30 15:20:00|25.38|23.98|25.44|24.04|25.45|24.05|25.35|23.95|0
1688138700000|2023-06-30 15:25:00|25.45|24.05|25.5|24.1|25.58|24.18|25.44|24.04|0
1688139000000|2023-06-30 15:30:00|25.53|24.13|25.7|24.3|25.71|24.31|25.53|24.13|0
1688139300000|2023-06-30 15:35:00|25.71|24.31|25.72|24.32|25.72|24.32|25.61|24.21|0
1688139600000|2023-06-30 15:40:00|25.71|24.31|25.84|24.44|25.84|24.44|25.71|24.31|0
1688139900000|2023-06-30 15:45:00|25.83|24.43|25.76|24.36|25.85|24.45|25.74|24.34|0
1688140200000|2023-06-30 15:50:00|25.75|24.35|25.83|24.43|25.85|24.45|25.74|24.34|0
1688140500000|2023-06-30 15:55:00|25.84|24.44|25.63|24.23|25.85|24.45|25.63|24.23|0
1688140800000|2023-06-30 16:00:00|25.62|24.22|25.55|24.15|25.66|24.26|25.55|24.15|0
1688141100000|2023-06-30 16:05:00|25.56|24.16|25.71|24.31|25.72|24.32|25.52|24.12|0
1688141400000|2023-06-30 16:10:00|25.69|24.29|25.59|24.19|25.71|24.31|25.57|24.17|0
1688141700000|2023-06-30 16:15:00|25.6|24.2|25.48|24.08|25.6|24.2|25.48|24.08|0
1688142000000|2023-06-30 16:20:00|25.5|24.1|25.34|23.94|25.5|24.1|25.34|23.94|0
1688142300000|2023-06-30 16:25:00|25.33|23.93|25.31|23.91|25.39|23.99|25.31|23.91|0
1688142600000|2023-06-30 16:30:00|25.3|23.9|25.3|23.9|25.31|23.91|25.24|23.84|0
1688142900000|2023-06-30 16:35:00|25.29|23.89|25.29|23.89|25.32|23.92|25.23|23.83|0
1688143200000|2023-06-30 16:40:00|25.27|23.87|25.29|23.89|25.3|23.9|25.25|23.85|0
1688143500000|2023-06-30 16:45:00|25.27|23.87|25.18|23.78|25.28|23.88|25.14|23.74|0
1688143800000|2023-06-30 16:50:00|25.17|23.77|25.1|23.7|25.21|23.81|25.1|23.7|0
1688144100000|2023-06-30 16:55:00|25.09|23.69|25.48|24.08|25.52|24.12|25.09|23.69|0
1688144400000|2023-06-30 17:00:00|25.47|24.07|25.54|24.14|25.6|24.2|25.44|24.04|0
1688144700000|2023-06-30 17:05:00|25.56|24.16|25.49|24.09|25.56|24.16|25.43|24.03|0
1688145000000|2023-06-30 17:10:00|25.5|24.1|25.52|24.12|25.54|24.14|25.44|24.04|0
1688145300000|2023-06-30 17:15:00|25.5|24.1|25.49|24.09|25.53|24.13|25.45|24.05|0
1688145600000|2023-06-30 17:20:00|25.48|24.08|25.48|24.08|25.54|24.14|25.45|24.05|0
1688145900000|2023-06-30 17:25:00|25.49|24.09|25.45|24.05|25.5|24.1|25.44|24.04|0
1688146200000|2023-06-30 17:30:00|25.44|24.04|25.28|23.88|25.45|24.05|25.24|23.84|0
1688146500000|2023-06-30 17:35:00|25.27|23.87|25.42|24.02|25.42|24.02|25.27|23.87|0
1688146800000|2023-06-30 17:40:00|25.44|24.04|25.43|24.03|25.49|24.09|25.38|23.98|0
1688147100000|2023-06-30 17:45:00|25.42|24.02|25.29|23.89|25.47|24.07|25.29|23.89|0
1688147400000|2023-06-30 17:50:00|25.31|23.91|25.36|23.96|25.36|23.96|25.29|23.89|0
1688147700000|2023-06-30 17:55:00|25.34|23.94|25.3|23.9|25.39|23.99|25.3|23.9|0
1688148000000|2023-06-30 18:00:00|25.29|23.89|25.32|23.92|25.34|23.94|25.24|23.84|0
1688148300000|2023-06-30 18:05:00|25.3|23.9|25.25|23.85|25.3|23.9|25.23|23.83|0
1688148600000|2023-06-30 18:10:00|25.26|23.86|25.34|23.94|25.38|23.98|25.26|23.86|0
1688148900000|2023-06-30 18:15:00|25.33|23.93|25.31|23.91|25.33|23.93|25.24|23.84|0
1688149200000|2023-06-30 18:20:00|25.33|23.93|25.33|23.93|25.36|23.96|25.3|23.9|0
1688149500000|2023-06-30 18:25:00|25.34|23.94|25.16|23.76|25.35|23.95|25.13|23.73|0
1688149800000|2023-06-30 18:30:00|25.15|23.75|25.22|23.82|25.29|23.89|25.15|23.75|0
1688150100000|2023-06-30 18:35:00|25.21|23.81|25.16|23.76|25.25|23.85|25.16|23.76|0
1688150400000|2023-06-30 18:40:00|25.17|23.77|25.17|23.77|25.25|23.85|25.16|23.76|0
1688150700000|2023-06-30 18:45:00|25.18|23.78|25.21|23.81|25.31|23.91|25.17|23.77|0
1688151000000|2023-06-30 18:50:00|25.22|23.82|25.22|23.82|25.25|23.85|25.16|23.76|0
1688151300000|2023-06-30 18:55:00|25.21|23.81|25.24|23.84|25.37|23.97|25.21|23.81|0
1688151600000|2023-06-30 19:00:00|25.22|23.82|25.29|23.89|25.35|23.95|25.21|23.81|0
1688151900000|2023-06-30 19:05:00|25.31|23.91|25.31|23.91|25.38|23.98|25.26|23.86|0
1688152200000|2023-06-30 19:10:00|25.29|23.89|25.16|23.76|25.32|23.92|25.16|23.76|0
1688152500000|2023-06-30 19:15:00|25.15|23.75|25.2|23.8|25.22|23.82|25.11|23.71|0
1688152800000|2023-06-30 19:20:00|25.22|23.82|25.27|23.87|25.34|23.94|25.22|23.82|0
1688153100000|2023-06-30 19:25:00|25.29|23.89|25.16|23.76|25.3|23.9|25.16|23.76|0
1688153400000|2023-06-30 19:30:00|25.18|23.78|25.19|23.79|25.26|23.86|25.15|23.75|0
1688153700000|2023-06-30 19:35:00|25.2|23.8|25.1|23.7|25.21|23.81|25.06|23.66|0
1688154000000|2023-06-30 19:40:00|25.11|23.71|25.21|23.81|25.26|23.86|25.08|23.68|0
1688154300000|2023-06-30 19:45:00|25.25|23.85|25.25|23.85|25.35|23.95|25.22|23.82|0
1688154600000|2023-06-30 19:50:00|25.27|23.87|25.04|23.64|25.29|23.89|25.03|23.63|0
1688154900000|2023-06-30 19:55:00|25.03|23.63|25.57|24.17|25.57|24.17|25.03|23.63|0
1688155200000|2023-06-30 20:00:00|25.61|24.21|25.71|24.31|25.88|24.48|25.57|24.17|0
1688155500000|2023-06-30 20:05:00|25.73|24.33|25.66|24.26|25.74|24.34|25.61|24.21|0
1688155800000|2023-06-30 20:10:00|25.65|24.25|25.78|24.38|25.78|24.38|25.63|24.23|0
1685319600000|2023-05-29 00:20:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1685341200000|2023-05-29 06:20:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1685341800000|2023-05-29 06:30:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1685342100000|2023-05-29 06:35:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1685342400000|2023-05-29 06:40:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1685342700000|2023-05-29 06:45:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1685343000000|2023-05-29 06:50:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1685343300000|2023-05-29 06:55:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1685343600000|2023-05-29 07:00:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1685343900000|2023-05-29 07:05:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1685344200000|2023-05-29 07:10:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1685344500000|2023-05-29 07:15:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1685345100000|2023-05-29 07:25:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1685345400000|2023-05-29 07:30:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1685346300000|2023-05-29 07:45:00|1.16|0.16|1.09|0.09|1.16|0.16|1.09|0.09|0
1685346600000|2023-05-29 07:50:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1685347800000|2023-05-29 08:10:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1685348100000|2023-05-29 08:15:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1685348400000|2023-05-29 08:20:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1685349300000|2023-05-29 08:35:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1685349900000|2023-05-29 08:45:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1685351100000|2023-05-29 09:05:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1685351400000|2023-05-29 09:10:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1685351700000|2023-05-29 09:15:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1685352000000|2023-05-29 09:20:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1685352600000|2023-05-29 09:30:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1685353200000|2023-05-29 09:40:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1685353500000|2023-05-29 09:45:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1685355000000|2023-05-29 10:10:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1685356200000|2023-05-29 10:30:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1685356500000|2023-05-29 10:35:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1685356800000|2023-05-29 10:40:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1685358900000|2023-05-29 11:15:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1685359500000|2023-05-29 11:25:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1685359800000|2023-05-29 11:30:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1685362200000|2023-05-29 12:10:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1685362800000|2023-05-29 12:20:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685363100000|2023-05-29 12:25:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685363400000|2023-05-29 12:30:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685363700000|2023-05-29 12:35:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1685365200000|2023-05-29 13:00:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685365500000|2023-05-29 13:05:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685366100000|2023-05-29 13:15:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685366400000|2023-05-29 13:20:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685367000000|2023-05-29 13:30:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685367300000|2023-05-29 13:35:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685367600000|2023-05-29 13:40:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685367900000|2023-05-29 13:45:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685368200000|2023-05-29 13:50:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685368500000|2023-05-29 13:55:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685368800000|2023-05-29 14:00:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685370000000|2023-05-29 14:20:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1685371200000|2023-05-29 14:40:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1685371500000|2023-05-29 14:45:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1685371800000|2023-05-29 14:50:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1685372400000|2023-05-29 15:00:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1685372700000|2023-05-29 15:05:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1685373900000|2023-05-29 15:25:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1685374200000|2023-05-29 15:30:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1685374500000|2023-05-29 15:35:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1685375100000|2023-05-29 15:45:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1685375400000|2023-05-29 15:50:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1685375700000|2023-05-29 15:55:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1685376300000|2023-05-29 16:05:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1685376600000|2023-05-29 16:10:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1685377200000|2023-05-29 16:20:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1685377500000|2023-05-29 16:25:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1685381400000|2023-05-29 17:30:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1685385600000|2023-05-29 18:40:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1685390400000|2023-05-29 20:00:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1685391000000|2023-05-29 20:10:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1685391300000|2023-05-29 20:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1685426700000|2023-05-30 06:05:00|1||1||1||1||0
1685430000000|2023-05-30 07:00:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685430300000|2023-05-30 07:05:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685430900000|2023-05-30 07:15:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685431200000|2023-05-30 07:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685431500000|2023-05-30 07:25:00|1.01|0.01|1|0|1.01|0.01|1|0|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
1685578800000|2023-06-01 00:20:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1685599500000|2023-06-01 06:05:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685599800000|2023-06-01 06:10:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685600100000|2023-06-01 06:15:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685600400000|2023-06-01 06:20:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685601300000|2023-06-01 06:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685650500000|2023-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1685578800000|2023-06-01 00:20:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1685599500000|2023-06-01 06:05:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685599800000|2023-06-01 06:10:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685600100000|2023-06-01 06:15:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685600400000|2023-06-01 06:20:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685601300000|2023-06-01 06:35:00|1.01|0.01|1|0|1.01|0.01|1|0|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|30.43|28.95|30.45|28.96|30.46|28.97|30.4|28.92|0
1687168500000|2023-06-19 09:55:00|30.43|28.95|30.46|28.97|30.48|29|30.41|28.93|0
1687168800000|2023-06-19 10:00:00|30.44|28.96|30.52|29.03|30.52|29.03|30.41|28.93|0
1687169100000|2023-06-19 10:05:00|30.54|29.05|30.47|28.99|30.55|29.06|30.47|28.99|0
1687169400000|2023-06-19 10:10:00|30.44|28.98|30.54|29.05|30.55|29.06|30.44|28.96|0
1687169700000|2023-06-19 10:15:00|30.55|29.06|30.59|29.1|30.62|29.13|30.55|29.06|0
1687170000000|2023-06-19 10:20:00|30.61|29.12|30.56|29.07|30.61|29.12|30.55|29.06|0
1687170300000|2023-06-19 10:25:00|30.55|29.06|30.55|29.06|30.59|29.1|30.53|29.04|0
1687170600000|2023-06-19 10:30:00|30.56|29.07|30.5|29.01|30.56|29.07|30.48|29|0
1687170900000|2023-06-19 10:35:00|30.51|29.02|30.58|29.08|30.62|29.13|30.5|29.01|0
1687171200000|2023-06-19 10:40:00|30.59|29.1|30.67|29.17|30.67|29.17|30.57|29.08|0
1687171500000|2023-06-19 10:45:00|30.66|29.16|30.69|29.19|30.69|29.19|30.63|29.14|0
1687171800000|2023-06-19 10:50:00|30.68|29.18|30.73|29.23|30.73|29.23|30.66|29.17|0
1687172100000|2023-06-19 10:55:00|30.72|29.22|30.7|29.2|30.76|29.26|30.69|29.2|0
1687172400000|2023-06-19 11:00:00|30.71|29.21|30.68|29.18|30.79|29.28|30.66|29.17|0
1687172700000|2023-06-19 11:05:00|30.66|29.17|30.69|29.2|30.74|29.24|30.66|29.17|0
1687173000000|2023-06-19 11:10:00|30.68|29.19|30.77|29.27|30.77|29.27|30.68|29.19|0
1687173300000|2023-06-19 11:15:00|30.75|29.25|30.65|29.16|30.75|29.25|30.65|29.16|0
1687173600000|2023-06-19 11:20:00|30.66|29.18|30.67|29.18|30.69|29.19|30.64|29.15|0
1687173900000|2023-06-19 11:25:00|30.68|29.19|30.61|29.12|30.69|29.19|30.61|29.12|0
1687174200000|2023-06-19 11:30:00|30.63|29.13|30.69|29.19|30.69|29.19|30.61|29.12|0
1687174500000|2023-06-19 11:35:00|30.68|29.18|30.69|29.19|30.7|29.21|30.67|29.18|0
1687174800000|2023-06-19 11:40:00|30.73|29.23|30.79|29.28|30.79|29.28|30.73|29.23|0
1687175100000|2023-06-19 11:45:00|30.78|29.27|30.79|29.29|30.81|29.31|30.73|29.23|0
1687175400000|2023-06-19 11:50:00|30.81|29.31|30.81|29.3|30.85|29.35|30.78|29.28|0
1687175700000|2023-06-19 11:55:00|30.82|29.32|30.79|29.29|30.84|29.33|30.78|29.27|0
1687176000000|2023-06-19 12:00:00|30.81|29.3|30.82|29.32|30.82|29.32|30.78|29.27|0
1687176300000|2023-06-19 12:05:00|30.84|29.33|30.91|29.4|30.94|29.43|30.84|29.33|0
1687176600000|2023-06-19 12:10:00|30.93|29.42|30.8|29.3|30.93|29.42|30.77|29.27|0
1687176900000|2023-06-19 12:15:00|30.79|29.29|30.93|29.42|30.93|29.42|30.79|29.29|0
1687177200000|2023-06-19 12:20:00|30.94|29.43|30.86|29.36|30.94|29.43|30.85|29.34|0
1687177500000|2023-06-19 12:25:00|30.85|29.34|30.86|29.36|30.89|29.39|30.83|29.33|0
1687177800000|2023-06-19 12:30:00|30.87|29.37|30.83|29.33|30.88|29.37|30.79|29.28|0
1687178100000|2023-06-19 12:35:00|30.82|29.31|30.8|29.3|30.83|29.33|30.77|29.27|0
1687178400000|2023-06-19 12:40:00|30.82|29.31|30.81|29.31|30.82|29.31|30.78|29.28|0
1687178700000|2023-06-19 12:45:00|30.8|29.3|30.78|29.27|30.81|29.31|30.75|29.25|0
1687179000000|2023-06-19 12:50:00|30.77|29.28|30.72|29.22|30.77|29.28|30.72|29.22|0
1687179300000|2023-06-19 12:55:00|30.74|29.24|30.74|29.24|30.77|29.27|30.72|29.22|0
1687179600000|2023-06-19 13:00:00|30.75|29.25|30.75|29.25|30.78|29.28|30.74|29.24|0
1687179900000|2023-06-19 13:05:00|30.77|29.26|30.76|29.26|30.81|29.31|30.76|29.26|0
1687180200000|2023-06-19 13:10:00|30.75|29.25|30.72|29.22|30.76|29.26|30.72|29.22|0
1687180500000|2023-06-19 13:15:00|30.7|29.2|30.75|29.25|30.78|29.28|30.69|29.19|0
1687180800000|2023-06-19 13:20:00|30.76|29.26|30.76|29.26|30.79|29.29|30.73|29.23|0
1687181100000|2023-06-19 13:25:00|30.78|29.28|30.81|29.3|30.81|29.3|30.75|29.25|0
1687181400000|2023-06-19 13:30:00|30.79|29.29|30.85|29.35|30.9|29.39|30.78|29.28|0
1687181700000|2023-06-19 13:35:00|30.84|29.33|30.97|29.46|31.04|29.53|30.84|29.33|0
1687182000000|2023-06-19 13:40:00|30.99|29.48|30.98|29.47|31.05|29.54|30.94|29.43|0
1687182300000|2023-06-19 13:45:00|30.99|29.48|30.96|29.45|31.02|29.51|30.96|29.45|0
1687182600000|2023-06-19 13:50:00|30.94|29.43|30.96|29.45|30.96|29.45|30.91|29.4|0
1687182900000|2023-06-19 13:55:00|30.94|29.43|31.02|29.5|31.02|29.5|30.94|29.43|0
1687183200000|2023-06-19 14:00:00|31.03|29.52|31.02|29.5|31.05|29.53|31|29.49|0
1687183500000|2023-06-19 14:05:00|31.03|29.52|30.97|29.46|31.03|29.52|30.97|29.46|0
1687183800000|2023-06-19 14:10:00|30.98|29.47|31.09|29.58|31.11|29.59|30.98|29.47|0
1687184100000|2023-06-19 14:15:00|31.08|29.56|31.03|29.52|31.09|29.58|31.01|29.5|0
1687184400000|2023-06-19 14:20:00|31.01|29.5|30.95|29.44|31.05|29.53|30.95|29.44|0
1687184700000|2023-06-19 14:25:00|30.96|29.45|30.92|29.41|30.96|29.45|30.89|29.38|0
1687185000000|2023-06-19 14:30:00|30.94|29.43|31.03|29.51|31.04|29.53|30.94|29.43|0
1687185300000|2023-06-19 14:35:00|31.04|29.53|31.01|29.5|31.04|29.53|31.01|29.5|0
1687185600000|2023-06-19 14:40:00|31.03|29.51|30.96|29.45|31.03|29.51|30.96|29.45|0
1687185900000|2023-06-19 14:45:00|30.95|29.44|30.96|29.45|31.01|29.5|30.95|29.44|0
1687186200000|2023-06-19 14:50:00|30.95|29.44|30.93|29.42|30.96|29.45|30.89|29.38|0
1687186500000|2023-06-19 14:55:00|30.95|29.44|31.01|29.5|31.02|29.51|30.95|29.44|0
1687186800000|2023-06-19 15:00:00|31.02|29.51|30.98|29.47|31.04|29.52|30.96|29.45|0
1687187100000|2023-06-19 15:05:00|30.99|29.48|31.02|29.51|31.02|29.51|30.96|29.45|0
1687187400000|2023-06-19 15:10:00|31.01|29.49|30.97|29.46|31.02|29.51|30.96|29.45|0
1687187700000|2023-06-19 15:15:00|30.96|29.45|30.91|29.4|30.96|29.45|30.9|29.39|0
1687188000000|2023-06-19 15:20:00|30.93|29.42|30.91|29.4|30.93|29.42|30.91|29.4|0
1687188300000|2023-06-19 15:25:00|30.93|29.42|30.97|29.46|30.97|29.46|30.93|29.42|0
1687188600000|2023-06-19 15:30:00|30.99|29.48|30.98|29.47|31.02|29.5|30.94|29.43|0
1687188900000|2023-06-19 15:35:00|30.97|29.46|30.89|29.39|30.97|29.46|30.88|29.37|0
1687189200000|2023-06-19 15:40:00|30.88|29.37|31.09|29.09|31.12|29.37|30.86|29.09|0
1687189500000|2023-06-19 15:45:00|31.08|29.08|31.08|29.08|31.11|29.11|31.06|29.06|0
1687189800000|2023-06-19 15:50:00|31.09|29.09|31.09|29.09|31.09|29.09|31.08|29.08|0
1687190100000|2023-06-19 15:55:00|31.08|29.08|31.06|29.06|31.08|29.08|31.06|29.06|0
1687190400000|2023-06-19 16:00:00|31.05|29.05|31.03|29.03|31.06|29.06|31.02|29.02|0
1687190700000|2023-06-19 16:05:00|31.02|29.02|31.06|29.06|31.08|29.08|31.02|29.02|0
1687191000000|2023-06-19 16:10:00|31.07|29.07|31.07|29.07|31.09|29.09|31.06|29.06|0
1687191300000|2023-06-19 16:15:00|31.06|29.06|31.04|29.04|31.07|29.07|31.04|29.04|0
1687191600000|2023-06-19 16:20:00|31.03|29.03|31.04|29.04|31.06|29.06|31.03|29.03|0
1687191900000|2023-06-19 16:25:00|31.03|29.03|31.06|29.06|31.09|29.09|31.03|29.03|0
1687192200000|2023-06-19 16:30:00|31.05|29.05|31.07|29.07|31.07|29.07|31.03|29.03|0
1687192500000|2023-06-19 16:35:00|31.06|29.06|31.04|29.04|31.07|29.07|31.04|29.04|0
1687192800000|2023-06-19 16:40:00|31.05|29.05|31.04|29.04|31.07|29.07|31.04|29.04|0
1687193100000|2023-06-19 16:45:00|31.05|29.05|31.04|29.04|31.05|29.05|31.02|29.02|0
1687193400000|2023-06-19 16:50:00|31.03|29.03|31.04|29.04|31.05|29.05|31.01|29.01|0
1687193700000|2023-06-19 16:55:00|31.03|29.03|31.04|29.04|31.14|29.14|31.02|29.02|0
1687194000000|2023-06-19 17:00:00|31.06|29.06|31.03|29.03|31.09|29.09|31.03|29.03|0
1687195200000|2023-06-19 17:20:00|31.02|29.02|31.03|29.03|31.03|29.03|31.02|29.02|0
1687195800000|2023-06-19 17:30:00|31.02|29.02|31.02|29.02|31.02|29.02|31.02|29.02|0
1687196100000|2023-06-19 17:35:00|30.97|28.97|31.02|29.02|31.02|29.02|30.97|28.97|0
1687197000000|2023-06-19 17:50:00|30.97|28.97|30.96|28.96|30.97|28.97|30.96|28.96|0
1687197300000|2023-06-19 17:55:00|30.97|28.97|30.96|28.96|30.97|28.97|30.96|28.96|0
1687197600000|2023-06-19 18:00:00|30.94|28.94|30.96|28.96|30.97|28.97|30.94|28.94|0
1687198200000|2023-06-19 18:10:00|30.91|28.91|30.91|28.91|30.91|28.91|30.91|28.91|0
1687198500000|2023-06-19 18:15:00|30.85|28.85|30.91|28.91|30.91|28.91|30.85|28.85|0
1687198800000|2023-06-19 18:20:00|30.96|28.96|31.01|29.01|31.02|29.02|30.96|28.96|0
1687199400000|2023-06-19 18:30:00|31.02|29.02|31.01|29.01|31.02|29.02|31.01|29.01|0
1687200900000|2023-06-19 18:55:00|31.04|29.04|31.04|29.04|31.04|29.04|31.04|29.04|0
1687201200000|2023-06-19 19:00:00|31.06|29.06|31.07|29.07|31.07|29.07|31.06|29.06|0
1687201500000|2023-06-19 19:05:00|31.01|29.01|31.04|29.04|31.06|29.06|31.01|29.01|0
1687201800000|2023-06-19 19:10:00|31.06|29.06|31.01|29.01|31.06|29.06|31.01|29.01|0
1687202100000|2023-06-19 19:15:00|31.04|29.04|31.01|29.01|31.04|29.04|31.01|29.01|0
1687203000000|2023-06-19 19:30:00|31.03|29.03|31.06|29.06|31.06|29.06|31.03|29.03|0
1687203300000|2023-06-19 19:35:00|31|29|31.03|29.03|31.03|29.03|31|29|0
1687203600000|2023-06-19 19:40:00|31|29|31|29|31.06|29.06|31|29|0
1687203900000|2023-06-19 19:45:00|31.03|29.03|31.06|29.06|31.06|29.06|31.03|29.03|0
1687204500000|2023-06-19 19:55:00|31|29|31|29|31|29|31|29|0
1687205400000|2023-06-19 20:10:00|30.94|28.94|30.94|28.94|30.94|28.94|30.94|28.94|0
1687206000000|2023-06-19 20:20:00|31.06|29.06|30.94|28.94|31.06|29.06|30.94|28.94|0
1687207200000|2023-06-19 20:40:00|30.93|28.93|30.93|28.93|30.93|28.93|30.93|28.93|0
1687208100000|2023-06-19 20:55:00|30.98|28.98|30.98|28.98|30.98|28.98|30.98|28.98|0
1687208700000|2023-06-19 21:05:00|30.97|28.97|30.97|28.97|30.97|28.97|30.97|28.97|0
1687212000000|2023-06-19 22:00:00|30.95|28.95|30.93|28.93|30.96|28.96|30.82|28.82|0
1687212300000|2023-06-19 22:05:00|30.94|28.94|31.05|29.05|31.08|29.08|30.92|28.92|0
1687212600000|2023-06-19 22:10:00|31.03|29.03|31.08|29.08|31.08|29.08|31.03|29.03|0
1687212900000|2023-06-19 22:15:00|31.07|29.07|31.03|29.03|31.07|29.07|31.03|29.03|0
1687213200000|2023-06-19 22:20:00|31.04|29.04|31.07|29.07|31.1|29.1|31.04|29.04|0
1687213500000|2023-06-19 22:25:00|31.09|29.09|31.12|29.12|31.13|29.13|31.08|29.08|0
1687213800000|2023-06-19 22:30:00|31.1|29.1|31.07|29.07|31.1|29.1|31.07|29.07|0
1687214100000|2023-06-19 22:35:00|31.06|29.06|31.1|29.1|31.1|29.1|31.06|29.06|0
1687214400000|2023-06-19 22:40:00|31.11|29.11|31.1|29.1|31.12|29.12|31.1|29.1|0
1687214700000|2023-06-19 22:45:00|31.12|29.12|31.11|29.11|31.15|29.15|31.11|29.11|0
1687215000000|2023-06-19 22:50:00|31.1|29.1|31.11|29.11|31.11|29.11|31.1|29.1|0
1687215300000|2023-06-19 22:55:00|31.13|29.13|31.11|29.11|31.14|29.14|31.11|29.11|0
1687215600000|2023-06-19 23:00:00|31.1|29.1|31.1|29.1|31.11|29.11|31.07|29.07|0
1687215900000|2023-06-19 23:05:00|31.11|29.11|31.1|29.1|31.11|29.11|31.09|29.09|0
1687216200000|2023-06-19 23:10:00|31.11|29.11|31.16|29.16|31.19|29.19|31.1|29.1|0
1687216500000|2023-06-19 23:15:00|31.17|29.17|31.11|29.11|31.17|29.17|31.11|29.11|0
1687216800000|2023-06-19 23:20:00|31.12|29.12|31.06|29.06|31.12|29.12|31.06|29.06|0
1687217100000|2023-06-19 23:25:00|31.08|29.08|31.14|29.14|31.15|29.15|31.06|29.06|0
1687217400000|2023-06-19 23:30:00|31.15|29.15|31.06|29.06|31.17|29.17|31.05|29.05|0
1687217700000|2023-06-19 23:35:00|31.05|29.05|31.03|29.03|31.06|29.06|30.99|28.99|0
1687218000000|2023-06-19 23:40:00|31.05|29.05|31.08|29.08|31.08|29.08|31.04|29.04|0
1687218300000|2023-06-19 23:45:00|31.11|29.11|31.12|29.12|31.14|29.14|31.11|29.11|0
1687218600000|2023-06-19 23:50:00|31.1|29.1|31.07|29.07|31.12|29.12|31.04|29.04|0
1687218900000|2023-06-19 23:55:00|31.06|29.06|31.06|29.06|31.09|29.09|31.04|29.04|0
1687219200000|2023-06-20 00:00:00|31.07|29.07|30.98|28.98|31.07|29.07|30.95|28.95|0
1687219500000|2023-06-20 00:05:00|31|29|31|29|31.03|29.03|30.98|28.98|0
1687219800000|2023-06-20 00:10:00|30.99|28.99|31.1|29.1|31.13|29.13|30.99|28.99|0
1687220100000|2023-06-20 00:15:00|31.12|29.12|31.09|29.09|31.18|29.18|31.09|29.09|0
1687220400000|2023-06-20 00:20:00|31.08|29.08|31.1|29.1|31.11|29.11|31.08|29.08|0
1687220700000|2023-06-20 00:25:00|31.11|29.11|31.08|29.08|31.13|29.13|31.07|29.07|0
1687221000000|2023-06-20 00:30:00|31.07|29.07|31.07|29.07|31.08|29.08|31.05|29.05|0
1687221300000|2023-06-20 00:35:00|31.05|29.05|31.1|29.1|31.1|29.1|31.05|29.05|0
1687221600000|2023-06-20 00:40:00|31.08|29.08|31.08|29.08|31.1|29.1|31.08|29.08|0
1687221900000|2023-06-20 00:45:00|31.07|29.07|31.05|29.05|31.1|29.1|31.05|29.05|0
1687222200000|2023-06-20 00:50:00|31.07|29.07|31.08|29.08|31.09|29.09|31.06|29.06|0
1687222500000|2023-06-20 00:55:00|31.06|29.06|31.06|29.06|31.08|29.08|31.02|29.02|0
1687222800000|2023-06-20 01:00:00|31.08|29.08|31.06|29.06|31.09|29.09|31.05|29.05|0
1687223100000|2023-06-20 01:05:00|31.05|29.05|31.05|29.05|31.06|29.06|31.03|29.03|0
1687223400000|2023-06-20 01:10:00|31.06|29.06|31.05|29.05|31.09|29.09|31.05|29.05|0
1687223700000|2023-06-20 01:15:00|31.03|29.03|31.06|29.06|31.09|29.09|31.02|29.02|0
1687224000000|2023-06-20 01:20:00|31.05|29.05|31.03|29.03|31.07|29.07|31.03|29.03|0
1687224300000|2023-06-20 01:25:00|31.01|29.01|31|29|31.02|29.02|30.97|28.97|0
1687224600000|2023-06-20 01:30:00|31.01|29.01|31.02|29.02|31.03|29.03|30.98|28.98|0
1687224900000|2023-06-20 01:35:00|31.03|29.03|31.06|29.06|31.08|29.08|31.01|29.01|0
1687225200000|2023-06-20 01:40:00|31.07|29.07|31.15|29.15|31.16|29.16|31.07|29.07|0
1687225500000|2023-06-20 01:45:00|31.16|29.16|31.15|29.15|31.21|29.21|31.15|29.15|0
1687225800000|2023-06-20 01:50:00|31.16|29.16|31.22|29.22|31.24|29.24|31.15|29.15|0
1687226100000|2023-06-20 01:55:00|31.21|29.21|31.23|29.23|31.29|29.29|31.2|29.2|0
1687226400000|2023-06-20 02:00:00|31.22|29.22|31.22|29.22|31.23|29.23|31.2|29.2|0
1687226700000|2023-06-20 02:05:00|31.23|29.23|31.25|29.25|31.28|29.28|31.22|29.22|0
1687227000000|2023-06-20 02:10:00|31.26|29.26|31.23|29.23|31.28|29.28|31.22|29.22|0
1687227300000|2023-06-20 02:15:00|31.25|29.25|31.22|29.22|31.25|29.25|31.22|29.22|0
1687227600000|2023-06-20 02:20:00|31.23|29.23|31.23|29.23|31.26|29.26|31.23|29.23|0
1687227900000|2023-06-20 02:25:00|31.25|29.25|31.28|29.28|31.29|29.29|31.23|29.23|0
1687228200000|2023-06-20 02:30:00|31.29|29.29|31.29|29.29|31.32|29.32|31.25|29.25|0
1687228500000|2023-06-20 02:35:00|31.3|29.3|31.3|29.3|31.32|29.32|31.27|29.27|0
1687228800000|2023-06-20 02:40:00|31.29|29.29|31.24|29.24|31.3|29.3|31.24|29.24|0
1687229100000|2023-06-20 02:45:00|31.25|29.25|31.2|29.2|31.26|29.26|31.18|29.18|0
1687229400000|2023-06-20 02:50:00|31.21|29.21|31.21|29.21|31.22|29.22|31.2|29.2|0
1687229700000|2023-06-20 02:55:00|31.23|29.23|31.24|29.24|31.24|29.24|31.22|29.22|0
1687230000000|2023-06-20 03:00:00|31.22|29.22|31.19|29.19|31.24|29.24|31.19|29.19|0
1687230300000|2023-06-20 03:05:00|31.18|29.18|31.18|29.18|31.21|29.21|31.18|29.18|0
1687230600000|2023-06-20 03:10:00|31.16|29.16|31.22|29.22|31.22|29.22|31.16|29.16|0
1687230900000|2023-06-20 03:15:00|31.21|29.21|31.21|29.21|31.23|29.23|31.21|29.21|0
1687231200000|2023-06-20 03:20:00|31.22|29.22|31.24|29.24|31.24|29.24|31.21|29.21|0
1687231500000|2023-06-20 03:25:00|31.25|29.25|31.25|29.25|31.27|29.27|31.25|29.25|0
1687231800000|2023-06-20 03:30:00|31.26|29.26|31.22|29.22|31.28|29.28|31.22|29.22|0
1687232100000|2023-06-20 03:35:00|31.2|29.2|31.2|29.2|31.22|29.22|31.19|29.19|0
1687232400000|2023-06-20 03:40:00|31.22|29.22|31.19|29.19|31.22|29.22|31.19|29.19|0
1687232700000|2023-06-20 03:45:00|31.2|29.2|31.16|29.16|31.2|29.2|31.16|29.16|0
1687233000000|2023-06-20 03:50:00|31.17|29.17|31.2|29.2|31.2|29.2|31.16|29.16|0
1687233300000|2023-06-20 03:55:00|31.19|29.19|31.18|29.18|31.22|29.22|31.18|29.18|0
1687233600000|2023-06-20 04:00:00|31.17|29.17|31.2|29.2|31.21|29.21|31.17|29.17|0
1687233900000|2023-06-20 04:05:00|31.18|29.18|31.17|29.17|31.21|29.21|31.17|29.17|0
1687234200000|2023-06-20 04:10:00|31.18|29.18|31.21|29.21|31.23|29.23|31.18|29.18|0
1687234500000|2023-06-20 04:15:00|31.23|29.23|31.23|29.23|31.24|29.24|31.21|29.21|0
1687234800000|2023-06-20 04:20:00|31.21|29.21|31.21|29.21|31.21|29.21|31.18|29.18|0
1687235100000|2023-06-20 04:25:00|31.23|29.23|31.22|29.22|31.24|29.24|31.21|29.21|0
1687235400000|2023-06-20 04:30:00|31.21|29.21|31.19|29.19|31.22|29.22|31.19|29.19|0
1687235700000|2023-06-20 04:35:00|31.18|29.18|31.19|29.19|31.21|29.21|31.18|29.18|0
1687236000000|2023-06-20 04:40:00|31.21|29.21|31.21|29.21|31.22|29.22|31.19|29.19|0
1687236300000|2023-06-20 04:45:00|31.22|29.22|31.22|29.22|31.25|29.25|31.21|29.21|0
1687236600000|2023-06-20 04:50:00|31.21|29.21|31.16|29.16|31.22|29.22|31.16|29.16|0
1687236900000|2023-06-20 04:55:00|31.18|29.18|31.27|29.27|31.27|29.27|31.16|29.16|0
1687237200000|2023-06-20 05:00:00|31.28|29.28|31.2|29.2|31.28|29.28|31.19|29.19|0
1687237500000|2023-06-20 05:05:00|31.22|29.22|31.26|29.26|31.26|29.26|31.19|29.19|0
1687237800000|2023-06-20 05:10:00|31.27|29.27|31.25|29.25|31.27|29.27|31.23|29.23|0
1687238100000|2023-06-20 05:15:00|31.26|29.26|31.31|29.31|31.32|29.32|31.25|29.25|0
1687238400000|2023-06-20 05:20:00|31.32|29.32|31.46|29.46|31.49|29.49|31.31|29.31|0
1687238700000|2023-06-20 05:25:00|31.44|29.44|31.43|29.43|31.49|29.49|31.42|29.42|0
1687239000000|2023-06-20 05:30:00|31.44|29.44|31.4|29.4|31.46|29.46|31.4|29.4|0
1687239300000|2023-06-20 05:35:00|31.38|29.38|31.36|29.36|31.4|29.4|31.35|29.35|0
1687239600000|2023-06-20 05:40:00|31.35|29.35|31.32|29.32|31.36|29.36|31.29|29.29|0
1687239900000|2023-06-20 05:45:00|31.31|29.31|31.3|29.3|31.33|29.33|31.29|29.29|0
1687240200000|2023-06-20 05:50:00|31.29|29.29|31.36|29.36|31.38|29.38|31.29|29.29|0
1687240500000|2023-06-20 05:55:00|31.37|29.37|31.29|29.29|31.38|29.38|31.29|29.29|0
1687240800000|2023-06-20 06:00:00|31.3|29.3|31.35|29.35|31.36|29.36|31.27|29.27|0
1687241100000|2023-06-20 06:05:00|31.09|29.57|31.13|29.62|31.13|29.62|31.07|29.56|0
1687241400000|2023-06-20 06:10:00|31.12|29.6|31.15|29.63|31.15|29.63|31.09|29.57|0
1687241700000|2023-06-20 06:15:00|31.14|29.62|30.93|29.42|31.16|29.64|30.92|29.41|0
1687242000000|2023-06-20 06:20:00|30.92|29.41|30.88|29.38|30.93|29.42|30.87|29.36|0
1687242300000|2023-06-20 06:25:00|30.87|29.36|30.94|29.43|30.96|29.45|30.46|28.97|0
1687242600000|2023-06-20 06:30:00|30.96|29.45|30.94|29.43|30.99|29.48|30.94|29.43|0
1687242900000|2023-06-20 06:35:00|30.95|29.44|30.92|29.42|30.99|29.48|30.92|29.41|0
1687243200000|2023-06-20 06:40:00|30.91|29.4|30.97|29.46|30.97|29.46|30.89|29.39|0
1687243500000|2023-06-20 06:45:00|30.96|29.45|30.95|29.44|31|29.49|30.93|29.42|0
1687243800000|2023-06-20 06:50:00|30.94|29.43|30.98|29.47|30.98|29.47|30.92|29.41|0
1687244100000|2023-06-20 06:55:00|31|29.49|31.07|29.55|31.09|29.58|30.99|29.48|0
1687244400000|2023-06-20 07:00:00|31.08|29.56|31.29|29.77|31.44|29.9|31.03|29.52|0
1687244700000|2023-06-20 07:05:00|31.28|29.75|31.14|29.62|31.31|29.78|31.12|29.6|0
1687245000000|2023-06-20 07:10:00|31.18|29.66|31.14|29.62|31.25|29.72|31.12|29.6|0
1687245300000|2023-06-20 07:15:00|31.13|29.61|31.14|29.62|31.21|29.69|31.07|29.56|0
1687245600000|2023-06-20 07:20:00|31.13|29.61|30.98|29.47|31.13|29.61|30.96|29.45|0
1687245900000|2023-06-20 07:25:00|31.01|29.5|30.87|29.36|31.04|29.53|30.85|29.35|0
1687246200000|2023-06-20 07:30:00|30.89|29.38|30.79|29.29|30.9|29.39|30.78|29.28|0
1687246500000|2023-06-20 07:35:00|30.78|29.27|30.85|29.35|30.85|29.35|30.76|29.26|0
1687246800000|2023-06-20 07:40:00|30.84|29.34|30.87|29.36|30.94|29.43|30.82|29.32|0
1687247100000|2023-06-20 07:45:00|30.88|29.37|30.77|29.27|30.88|29.37|30.76|29.26|0
1687247400000|2023-06-20 07:50:00|30.74|29.24|30.79|29.29|30.82|29.32|30.7|29.2|0
1687247700000|2023-06-20 07:55:00|30.8|29.32|30.74|29.24|30.83|29.32|30.71|29.21|0
1687248000000|2023-06-20 08:00:00|30.71|29.21|30.86|29.36|30.86|29.36|30.68|29.18|0
1687248300000|2023-06-20 08:05:00|30.85|29.34|30.89|29.39|30.91|29.4|30.82|29.31|0
1687248600000|2023-06-20 08:10:00|30.91|29.4|30.97|29.46|31.04|29.53|30.91|29.4|0
1687248900000|2023-06-20 08:15:00|30.96|29.45|31.03|29.52|31.06|29.55|30.94|29.43|0
1687249200000|2023-06-20 08:20:00|31.04|29.53|31.08|29.56|31.12|29.6|31.02|29.51|0
1687249500000|2023-06-20 08:25:00|31.09|29.58|31.23|29.71|31.25|29.72|31.09|29.58|0
1687249800000|2023-06-20 08:30:00|31.24|29.72|31.4|29.87|31.4|29.87|31.2|29.68|0
1687250100000|2023-06-20 08:35:00|31.39|29.86|31.37|29.84|31.53|29.99|31.37|29.84|0
1687250400000|2023-06-20 08:40:00|31.39|29.86|31.34|29.81|31.39|29.86|31.25|29.72|0
1687250700000|2023-06-20 08:45:00|30.92|29.42|31.06|29.55|31.06|29.55|30.91|29.4|0
1687251000000|2023-06-20 08:50:00|31.05|29.53|31.2|29.68|31.23|29.71|31.05|29.53|0
1687251300000|2023-06-20 08:55:00|31.19|29.67|31.14|29.62|31.22|29.7|31.11|29.59|0
1687251600000|2023-06-20 09:00:00|31.16|29.64|31.14|29.62|31.19|29.67|31.09|29.58|0
1687251900000|2023-06-20 09:05:00|31.15|29.64|31.14|29.62|31.19|29.66|31.11|29.59|0
1687252200000|2023-06-20 09:10:00|31.15|29.63|31.09|29.57|31.15|29.63|31.09|29.57|0
1687252500000|2023-06-20 09:15:00|31.08|29.56|31.06|29.54|31.14|29.62|31.04|29.53|0
1687252800000|2023-06-20 09:20:00|31.07|29.56|31.57|30.03|31.59|30.05|31.06|29.54|0
1687253100000|2023-06-20 09:25:00|31.59|30.05|31.63|30.09|31.68|30.14|31.54|30|0
1687253400000|2023-06-20 09:30:00|31.65|30.11|31.62|30.07|31.67|30.12|31.62|30.07|0
1687253700000|2023-06-20 09:35:00|31.63|30.08|31.57|30.03|31.63|30.09|31.55|30.01|0
1687254000000|2023-06-20 09:40:00|31.58|30.04|31.55|30.01|31.6|30.06|31.51|29.97|0
1687254300000|2023-06-20 09:45:00|31.56|30.02|31.54|30|31.58|30.04|31.49|29.95|0
1687254600000|2023-06-20 09:50:00|31.52|29.98|31.41|29.88|31.55|30.01|31.39|29.86|0
1687254900000|2023-06-20 09:55:00|31.39|29.86|31.5|29.96|31.5|29.97|31.38|29.85|0
1687255200000|2023-06-20 10:00:00|31.52|29.98|31.45|29.92|31.53|29.99|31.45|29.92|0
1687255500000|2023-06-20 10:05:00|31.47|29.94|31.36|29.83|31.49|29.95|31.35|29.82|0
1687255800000|2023-06-20 10:10:00|31.38|29.84|31.58|30.04|31.58|30.04|31.33|29.8|0
1687256100000|2023-06-20 10:15:00|31.59|30.05|31.68|30.13|31.73|30.18|31.57|30.03|0
1687256400000|2023-06-20 10:20:00|31.69|30.14|31.68|30.13|31.71|30.16|31.68|30.13|0
1687256700000|2023-06-20 10:25:00|31.66|30.12|31.74|30.19|31.74|30.19|31.66|30.12|0
1687257000000|2023-06-20 10:30:00|31.72|30.18|31.71|30.16|31.74|30.19|31.68|30.13|0
1687257300000|2023-06-20 10:35:00|31.74|30.19|31.7|30.15|31.79|30.24|31.68|30.13|0
1687257600000|2023-06-20 10:40:00|31.71|30.16|31.64|30.1|31.71|30.16|31.61|30.07|0
1687257900000|2023-06-20 10:45:00|31.66|30.11|31.64|30.1|31.69|30.14|31.61|30.07|0
1687258200000|2023-06-20 10:50:00|31.63|30.08|31.59|30.05|31.65|30.11|31.58|30.04|0
1687258500000|2023-06-20 10:55:00|31.58|30.04|31.55|30.01|31.59|30.05|31.51|29.98|0
1687258800000|2023-06-20 11:00:00|31.51|29.98|31.47|29.93|31.56|30.02|31.44|29.91|0
1687259100000|2023-06-20 11:05:00|31.48|29.95|31.45|29.92|31.51|29.98|31.43|29.9|0
1687259400000|2023-06-20 11:10:00|31.43|29.9|31.54|30|31.57|30.03|31.43|29.9|0
1687259700000|2023-06-20 11:15:00|31.56|30.02|31.49|29.96|31.61|30.06|31.48|29.94|0
1687260000000|2023-06-20 11:20:00|31.51|29.97|31.54|30|31.54|30|31.49|29.96|0
1687260300000|2023-06-20 11:25:00|31.53|29.99|31.43|29.9|31.56|30.02|31.43|29.9|0
1687260600000|2023-06-20 11:30:00|31.45|29.91|31.59|30.05|31.6|30.06|31.43|29.9|0
1687260900000|2023-06-20 11:35:00|31.6|30.06|31.51|29.97|31.62|30.08|31.51|29.97|0
1687261200000|2023-06-20 11:40:00|31.49|29.96|31.41|29.88|31.52|29.99|31.4|29.87|0
1687261500000|2023-06-20 11:45:00|31.4|29.87|31.47|29.94|31.52|29.98|31.4|29.86|0
1687261800000|2023-06-20 11:50:00|31.49|29.95|31.35|29.82|31.49|29.95|31.33|29.8|0
1687262100000|2023-06-20 11:55:00|31.34|29.81|31.39|29.86|31.43|29.89|31.32|29.79|0
1687262400000|2023-06-20 12:00:00|31.41|29.88|31.35|29.82|31.41|29.88|31.32|29.79|0
1687262700000|2023-06-20 12:05:00|31.36|29.83|31.33|29.8|31.38|29.85|31.28|29.76|0
1687263000000|2023-06-20 12:10:00|31.35|29.82|31.34|29.82|31.35|29.82|31.24|29.71|0
1687263300000|2023-06-20 12:15:00|31.33|29.8|31.34|29.81|31.36|29.83|31.25|29.73|0
1687263600000|2023-06-20 12:20:00|31.36|29.83|31.24|29.72|31.38|29.84|31.22|29.7|0
1687263900000|2023-06-20 12:25:00|31.25|29.73|31.31|29.78|31.34|29.81|31.25|29.72|0
1687264200000|2023-06-20 12:30:00|31.34|29.81|31.36|29.83|31.42|29.89|31.23|29.71|0
1687264500000|2023-06-20 12:35:00|31.37|29.84|31.5|29.96|31.5|29.96|31.36|29.83|0
1687264800000|2023-06-20 12:40:00|31.48|29.95|31.37|29.84|31.51|29.98|31.37|29.84|0
1687265100000|2023-06-20 12:45:00|31.39|29.86|31.29|29.77|31.4|29.87|31.28|29.75|0
1687265400000|2023-06-20 12:50:00|31.28|29.75|31.24|29.72|31.34|29.81|31.2|29.68|0
1687265700000|2023-06-20 12:55:00|31.23|29.71|31.2|29.67|31.26|29.73|31.17|29.65|0
1687266000000|2023-06-20 13:00:00|31.18|29.66|31.21|29.69|31.27|29.75|31.15|29.63|0
1687266300000|2023-06-20 13:05:00|31.2|29.67|31.16|29.64|31.21|29.69|31.12|29.6|0
1687266600000|2023-06-20 13:10:00|31.18|29.66|31.23|29.7|31.24|29.72|31.13|29.61|0
1687266900000|2023-06-20 13:15:00|31.24|29.72|31.26|29.73|31.26|29.73|31.18|29.66|0
1687267200000|2023-06-20 13:20:00|31.24|29.74|31.43|29.89|31.43|29.89|31.24|29.72|0
1687267500000|2023-06-20 13:25:00|31.46|29.92|31.73|30.18|31.74|30.19|31.43|29.89|0
1687267800000|2023-06-20 13:30:00|31.74|30.19|31.35|29.82|31.96|30.4|31.33|29.8|0
1687268100000|2023-06-20 13:35:00|31.38|29.85|31.35|29.82|31.49|29.95|31.27|29.74|0
1687268400000|2023-06-20 13:40:00|31.33|29.8|31.5|29.97|31.8|30.25|31.31|29.79|0
1687268700000|2023-06-20 13:45:00|31.53|30|31.36|29.83|31.56|30.02|31.33|29.8|0
1687269000000|2023-06-20 13:50:00|31.38|29.85|31.61|30.07|31.64|30.1|31.36|29.83|0
1687269300000|2023-06-20 13:55:00|31.63|30.08|31.85|30.29|31.9|30.34|31.58|30.04|0
1687269600000|2023-06-20 14:00:00|31.83|30.28|31.93|30.37|32.12|30.55|31.83|30.28|0
1687269900000|2023-06-20 14:05:00|31.94|30.38|31.68|30.13|32.04|30.47|31.6|30.06|0
1687270200000|2023-06-20 14:10:00|31.69|30.15|31.9|30.34|31.91|30.36|31.49|29.95|0
1687270500000|2023-06-20 14:15:00|31.88|30.33|32.28|30.71|32.33|30.75|31.88|30.33|0
1687270800000|2023-06-20 14:20:00|32.3|30.72|32.72|31.12|32.75|31.15|32.27|30.69|0
1687271100000|2023-06-20 14:25:00|32.7|31.11|33.13|31.51|33.26|31.64|32.01|30.45|0
1687271400000|2023-06-20 14:30:00|33.19|31.57|33.01|31.4|33.29|31.67|32.91|31.31|0
1687271700000|2023-06-20 14:35:00|33.04|31.43|33.04|31.43|33.16|31.54|32.96|31.35|0
1687272000000|2023-06-20 14:40:00|33.06|31.45|32.78|31.18|33.06|31.45|32.73|31.14|0
1687272300000|2023-06-20 14:45:00|32.76|31.17|32.68|31.09|32.8|31.2|32.65|31.06|0
1687272600000|2023-06-20 14:50:00|32.7|31.1|32.89|31.29|32.98|31.37|32.65|31.06|0
1687272900000|2023-06-20 14:55:00|32.93|31.32|32.81|31.21|33.01|31.4|32.73|31.13|0
1687273200000|2023-06-20 15:00:00|32.76|31.16|32.58|30.99|32.78|31.18|32.44|30.85|0
1687273500000|2023-06-20 15:05:00|32.57|30.98|32.63|31.04|32.66|31.07|32.44|30.85|0
1687273800000|2023-06-20 15:10:00|32.65|31.05|32.73|31.13|32.78|31.18|32.6|31.01|0
1687274100000|2023-06-20 15:15:00|32.71|31.11|32.71|31.11|32.79|31.19|32.64|31.05|0
1687274400000|2023-06-20 15:20:00|32.73|31.13|32.79|31.19|32.81|31.21|32.66|31.07|0
1687274700000|2023-06-20 15:25:00|32.81|31.21|32.69|31.1|32.82|31.22|32.68|31.08|0
1687275000000|2023-06-20 15:30:00|32.68|31.08|32.59|31|32.71|31.11|32.48|30.9|0
1687275300000|2023-06-20 15:35:00|32.61|31.02|32.45|30.86|32.61|31.02|32.43|30.85|0
1687275600000|2023-06-20 15:40:00|32.43|30.85|32.62|31.03|32.62|31.03|32.4|30.82|0
1687275900000|2023-06-20 15:45:00|32.64|31.05|32.38|30.8|32.66|31.06|32.38|30.8|0
1687276200000|2023-06-20 15:50:00|32.4|30.82|32.49|30.91|32.53|30.94|32.36|30.79|0
1687276500000|2023-06-20 15:55:00|32.48|30.89|32.59|31|32.59|31|32.38|30.8|0
1687276800000|2023-06-20 16:00:00|32.57|30.98|32.62|31.03|32.67|31.08|32.49|30.91|0
1687277100000|2023-06-20 16:05:00|32.64|31.04|32.62|31.03|32.72|31.12|32.47|30.89|0
1687277400000|2023-06-20 16:10:00|32.64|31.04|32.38|30.8|32.64|31.04|32.26|30.69|0
1687277700000|2023-06-20 16:15:00|32.39|30.81|32.31|30.73|32.42|30.84|32.28|30.7|0
1687278000000|2023-06-20 16:20:00|32.33|30.75|32.01|30.44|32.33|30.75|31.97|30.41|0
1687278300000|2023-06-20 16:25:00|32.02|30.46|31.83|30.28|32.02|30.46|31.73|30.19|0
1687278600000|2023-06-20 16:30:00|31.81|30.26|32|30.43|32.58|30.99|31.77|30.22|0
1687278900000|2023-06-20 16:35:00|31.98|30.42|31.9|30.34|31.99|30.43|31.76|30.21|0
1687279200000|2023-06-20 16:40:00|31.87|30.31|31.72|30.18|31.88|30.33|31.61|30.07|0
1687279500000|2023-06-20 16:45:00|31.71|30.16|31.61|30.07|31.79|30.24|31.58|30.04|0
1687279800000|2023-06-20 16:50:00|31.6|30.06|31.72|30.17|31.72|30.17|31.56|30.02|0
1687280100000|2023-06-20 16:55:00|31.71|30.16|31.64|30.1|31.79|30.23|31.61|30.07|0
1687280400000|2023-06-20 17:00:00|31.63|30.08|31.69|30.14|31.74|30.19|31.58|30.04|0
1687280700000|2023-06-20 17:05:00|31.67|30.13|31.77|30.22|31.91|30.35|31.67|30.13|0
1687281000000|2023-06-20 17:10:00|31.75|30.2|31.67|30.13|31.85|30.29|31.59|30.05|0
1687281300000|2023-06-20 17:15:00|31.66|30.11|31.54|30.01|31.66|30.11|31.54|30.01|0
1687281600000|2023-06-20 17:20:00|31.53|29.99|31.4|29.87|31.58|30.04|31.31|29.78|0
1687281900000|2023-06-20 17:25:00|31.39|29.86|31.48|29.94|31.56|30.02|31.38|29.85|0
1687282200000|2023-06-20 17:30:00|31.5|29.96|31.46|29.93|31.53|29.99|31.37|29.84|0
1687282500000|2023-06-20 17:35:00|31.45|29.91|31.65|30.11|31.67|30.12|31.45|29.91|0
1687282800000|2023-06-20 17:40:00|31.64|30.09|31.56|30.02|31.64|30.09|31.49|29.96|0
1687283100000|2023-06-20 17:45:00|31.57|30.03|31.49|29.96|31.6|30.06|31.43|29.9|0
1687283400000|2023-06-20 17:50:00|31.51|29.97|31.71|30.16|31.71|30.16|31.48|29.94|0
1687283700000|2023-06-20 17:55:00|31.73|30.18|31.87|30.31|31.95|30.39|31.66|30.12|0
1687284000000|2023-06-20 18:00:00|31.9|30.34|31.77|30.22|31.93|30.38|31.73|30.18|0
1687284300000|2023-06-20 18:05:00|31.76|30.21|31.9|30.34|31.92|30.36|31.76|30.21|0
1687284600000|2023-06-20 18:10:00|31.92|30.36|31.85|30.3|31.92|30.36|31.8|30.25|0
1687284900000|2023-06-20 18:15:00|31.84|30.28|31.71|30.16|31.85|30.3|31.69|30.15|0
1687285200000|2023-06-20 18:20:00|31.69|30.15|31.6|30.06|31.69|30.15|31.53|30|0
1687285500000|2023-06-20 18:25:00|31.58|30.04|31.52|29.98|31.63|30.08|31.5|29.96|0
1687285800000|2023-06-20 18:30:00|31.5|29.96|31.66|30.11|31.69|30.14|31.5|29.96|0
1687286100000|2023-06-20 18:35:00|31.64|30.1|31.7|30.16|31.8|30.25|31.61|30.07|0
1687286400000|2023-06-20 18:40:00|31.72|30.17|31.86|30.31|31.93|30.37|31.72|30.17|0
1687286700000|2023-06-20 18:45:00|31.89|30.34|31.8|30.25|31.99|30.43|31.77|30.22|0
1687287000000|2023-06-20 18:50:00|31.78|30.23|31.81|30.26|31.88|30.32|31.72|30.17|0
1687287300000|2023-06-20 18:55:00|31.82|30.27|31.75|30.2|31.83|30.28|31.7|30.15|0
1687287600000|2023-06-20 19:00:00|31.72|30.17|31.86|30.3|31.91|30.35|31.67|30.12|0
1687287900000|2023-06-20 19:05:00|31.87|30.32|31.81|30.26|31.97|30.41|31.79|30.24|0
1687288200000|2023-06-20 19:10:00|31.79|30.24|31.81|30.26|31.94|30.38|31.75|30.2|0
1687288500000|2023-06-20 19:15:00|31.82|30.27|31.95|30.39|31.98|30.42|31.82|30.27|0
1687288800000|2023-06-20 19:20:00|31.93|30.38|31.87|30.32|32|30.44|31.84|30.29|0
1687289100000|2023-06-20 19:25:00|31.89|30.33|31.82|30.27|31.97|30.41|31.79|30.24|0
1687289400000|2023-06-20 19:30:00|31.81|30.25|32|30.44|32.03|30.47|31.76|30.21|0
1687289700000|2023-06-20 19:35:00|32.01|30.45|31.92|30.36|32.04|30.48|31.88|30.33|0
1687290000000|2023-06-20 19:40:00|31.93|30.37|31.72|30.18|31.98|30.42|31.72|30.18|0
1687290300000|2023-06-20 19:45:00|31.74|30.19|31.68|30.13|31.82|30.27|31.66|30.12|0
1687290600000|2023-06-20 19:50:00|31.6|30.06|31.8|30.25|31.83|30.28|31.49|29.95|0
1687290900000|2023-06-20 19:55:00|31.88|30.33|31.94|30.39|31.94|30.39|31.75|30.21|0
1687291200000|2023-06-20 20:00:00|31.93|30.37|32.21|30.64|32.31|30.73|31.91|30.36|0
1687291500000|2023-06-20 20:05:00|32.2|30.63|32.26|30.69|32.31|30.73|32.2|30.63|0
1687291800000|2023-06-20 20:10:00|32.25|30.67|32.2|30.63|32.29|30.72|32.15|30.58|0
1687292100000|2023-06-20 20:15:00|32.43|30.43|32.38|30.38|32.43|30.43|32.35|30.35|0
1687292400000|2023-06-20 20:20:00|32.4|30.4|32.3|30.3|32.4|30.4|32.29|30.29|0
1687292700000|2023-06-20 20:25:00|32.32|30.32|32.25|30.25|32.33|30.33|32.24|30.24|0
1687293000000|2023-06-20 20:30:00|32.27|30.27|32.28|30.28|32.28|30.28|32.27|30.27|0
1687293300000|2023-06-20 20:35:00|32.29|30.29|32.28|30.28|32.3|30.3|32.28|30.28|0
1687293600000|2023-06-20 20:40:00|32.29|30.29|32.28|30.28|32.3|30.3|32.28|30.28|0
1687293900000|2023-06-20 20:45:00|32.27|30.27|32.28|30.28|32.28|30.28|32.27|30.27|0
1687294200000|2023-06-20 20:50:00|32.29|30.29|32.31|30.31|32.31|30.31|32.25|30.25|0
1687294500000|2023-06-20 20:55:00|32.33|30.33|32.35|30.35|32.35|30.35|32.31|30.31|0
1687294800000|2023-06-20 21:00:00|32.36|30.36|32.33|30.33|32.36|30.36|32.32|30.32|0
1687295100000|2023-06-20 21:05:00|32.34|30.34|32.33|30.33|32.34|30.34|32.33|30.33|0
1687295400000|2023-06-20 21:10:00|32.34|30.34|32.32|30.32|32.34|30.34|32.32|30.32|0
1687296000000|2023-06-20 21:20:00|32.31|30.31|32.35|30.35|32.35|30.35|32.31|30.31|0
1687296300000|2023-06-20 21:25:00|32.36|30.36|32.32|30.32|32.36|30.36|32.32|30.32|0
1687296600000|2023-06-20 21:30:00|32.31|30.31|32.31|30.31|32.31|30.31|32.31|30.31|0
1687296900000|2023-06-20 21:35:00|32.32|30.32|32.36|30.36|32.36|30.36|32.31|30.31|0
1687297500000|2023-06-20 21:45:00|32.37|30.37|32.36|30.36|32.37|30.37|32.36|30.36|0
1687298100000|2023-06-20 21:55:00|32.35|30.35|32.34|30.34|32.35|30.35|32.33|30.33|0
1687298400000|2023-06-20 22:00:00|32.31|30.31|32.24|30.24|32.31|30.31|32.24|30.24|0
1687298700000|2023-06-20 22:05:00|32.25|30.25|32.27|30.27|32.27|30.27|32.24|30.24|0
1687299000000|2023-06-20 22:10:00|32.28|30.28|32.31|30.31|32.33|30.33|32.25|30.25|0
1687299300000|2023-06-20 22:15:00|32.33|30.33|32.34|30.34|32.36|30.36|32.3|30.3|0
1687299600000|2023-06-20 22:20:00|32.33|30.33|32.26|30.26|32.33|30.33|32.26|30.26|0
1687299900000|2023-06-20 22:25:00|32.25|30.25|32.23|30.23|32.25|30.25|32.23|30.23|0
1687300200000|2023-06-20 22:30:00|32.19|30.19|32.29|30.29|32.29|30.29|32.12|30.12|0
1687300500000|2023-06-20 22:35:00|32.3|30.3|32.25|30.25|32.32|30.32|32.25|30.25|0
1687300800000|2023-06-20 22:40:00|32.26|30.26|32.25|30.25|32.32|30.32|32.22|30.22|0
1687301100000|2023-06-20 22:45:00|32.28|30.28|32.28|30.28|32.32|30.32|32.23|30.23|0
1687301400000|2023-06-20 22:50:00|32.27|30.27|32.31|30.31|32.34|30.34|32.27|30.27|0
1687301700000|2023-06-20 22:55:00|32.29|30.29|32.27|30.27|32.31|30.31|32.27|30.27|0
1687302000000|2023-06-20 23:00:00|32.26|30.26|32.24|30.24|32.27|30.27|32.24|30.24|0
1687302300000|2023-06-20 23:05:00|32.25|30.25|32.23|30.23|32.27|30.27|32.23|30.23|0
1687302600000|2023-06-20 23:10:00|32.24|30.24|32.21|30.21|32.26|30.26|32.19|30.19|0
1687302900000|2023-06-20 23:15:00|32.2|30.2|32.22|30.22|32.23|30.23|32.19|30.19|0
1687303200000|2023-06-20 23:20:00|32.21|30.21|32.16|30.16|32.21|30.21|32.16|30.16|0
1687303500000|2023-06-20 23:25:00|32.17|30.17|32.15|30.15|32.18|30.18|32.15|30.15|0
1687303800000|2023-06-20 23:30:00|32.13|30.13|32.14|30.14|32.15|30.15|32.13|30.13|0
1687304100000|2023-06-20 23:35:00|32.15|30.15|32.07|30.07|32.16|30.16|32.07|30.07|0
1687304400000|2023-06-20 23:40:00|32.08|30.08|32.05|30.05|32.08|30.08|32|30|0
1687304700000|2023-06-20 23:45:00|32.04|30.04|32.06|30.06|32.08|30.08|32.03|30.03|0
1687305000000|2023-06-20 23:50:00|32.08|30.08|31.97|29.97|32.08|30.08|31.96|29.96|0
1687305300000|2023-06-20 23:55:00|31.98|29.98|32|30|32.05|30.05|31.98|29.98|0
1687305600000|2023-06-21 00:00:00|32.03|30.03|32.08|30.08|32.08|30.08|31.97|29.97|0
1687305900000|2023-06-21 00:05:00|32.09|30.09|32.03|30.03|32.09|30.09|32.02|30.02|0
1687306200000|2023-06-21 00:10:00|32.05|30.05|32.03|30.03|32.06|30.06|32|30|0
1687306500000|2023-06-21 00:15:00|32.04|30.04|32.03|30.03|32.06|30.06|32|30|0
1687306800000|2023-06-21 00:20:00|32.01|30.01|31.95|29.95|32.03|30.03|31.92|29.92|0
1687307100000|2023-06-21 00:25:00|31.97|29.97|31.97|29.97|31.97|29.97|31.93|29.93|0
1687307400000|2023-06-21 00:30:00|31.95|29.95|32.01|30.01|32.01|30.01|31.95|29.95|0
1687307700000|2023-06-21 00:35:00|32|30|31.9|29.9|32.01|30.01|31.9|29.9|0
1687308000000|2023-06-21 00:40:00|31.89|29.89|31.9|29.9|31.93|29.93|31.84|29.84|0
1687308300000|2023-06-21 00:45:00|31.92|29.92|31.87|29.87|31.95|29.95|31.87|29.87|0
1687308600000|2023-06-21 00:50:00|31.88|29.88|31.87|29.87|31.92|29.92|31.86|29.86|0
1687308900000|2023-06-21 00:55:00|31.88|29.88|31.93|29.93|31.95|29.95|31.87|29.87|0
1687309200000|2023-06-21 01:00:00|31.92|29.92|31.93|29.93|31.94|29.94|31.91|29.91|0
1687309500000|2023-06-21 01:05:00|31.94|29.94|31.96|29.96|31.97|29.97|31.93|29.93|0
1687309800000|2023-06-21 01:10:00|31.94|29.94|31.94|29.94|31.96|29.96|31.9|29.9|0
1687310100000|2023-06-21 01:15:00|31.93|29.93|31.96|29.96|32|30|31.93|29.93|0
1687310400000|2023-06-21 01:20:00|31.97|29.97|32.02|30.02|32.02|30.02|31.97|29.97|0
1687310700000|2023-06-21 01:25:00|32.03|30.03|31.94|29.94|32.03|30.03|31.94|29.94|0
1687311000000|2023-06-21 01:30:00|31.96|29.96|31.94|29.94|32|30|31.94|29.94|0
1687311300000|2023-06-21 01:35:00|31.92|29.92|31.94|29.94|31.95|29.95|31.91|29.91|0
1687311600000|2023-06-21 01:40:00|31.93|29.93|32|30|32|30|31.92|29.92|0
1687311900000|2023-06-21 01:45:00|31.98|29.98|31.94|29.94|32.01|30.01|31.94|29.94|0
1687312200000|2023-06-21 01:50:00|31.95|29.95|31.92|29.92|31.98|29.98|31.92|29.92|0
1687312500000|2023-06-21 01:55:00|31.94|29.94|31.92|29.92|31.94|29.94|31.9|29.9|0
1687312800000|2023-06-21 02:00:00|31.9|29.9|31.93|29.93|31.97|29.97|31.9|29.9|0
1687313100000|2023-06-21 02:05:00|31.95|29.95|31.96|29.96|31.99|29.99|31.95|29.95|0
1687313400000|2023-06-21 02:10:00|31.95|29.95|31.95|29.95|31.96|29.96|31.93|29.93|0
1687313700000|2023-06-21 02:15:00|31.96|29.96|31.96|29.96|31.98|29.98|31.95|29.95|0
1687314000000|2023-06-21 02:20:00|31.95|29.95|31.92|29.92|31.95|29.95|31.9|29.9|0
1687314300000|2023-06-21 02:25:00|31.9|29.9|31.93|29.93|31.93|29.93|31.9|29.9|0
1687314600000|2023-06-21 02:30:00|31.95|29.95|31.96|29.96|31.99|29.99|31.93|29.93|0
1687314900000|2023-06-21 02:35:00|31.98|29.98|32.07|30.07|32.07|30.07|31.98|29.98|0
1687315200000|2023-06-21 02:40:00|32.05|30.05|32.1|30.1|32.11|30.11|32.05|30.05|0
1687315500000|2023-06-21 02:45:00|32.11|30.11|32.1|30.1|32.17|30.17|32.1|30.1|0
1687315800000|2023-06-21 02:50:00|32.08|30.08|32.11|30.11|32.11|30.11|32.07|30.07|0
1687316100000|2023-06-21 02:55:00|32.12|30.12|32.09|30.09|32.13|30.13|32.09|30.09|0
1687316400000|2023-06-21 03:00:00|32.08|30.08|32.1|30.1|32.1|30.1|32.06|30.06|0
1687316700000|2023-06-21 03:05:00|32.09|30.09|32.03|30.03|32.11|30.11|32.03|30.03|0
1687317000000|2023-06-21 03:10:00|32.05|30.05|32.09|30.09|32.11|30.11|32.05|30.05|0
1687317300000|2023-06-21 03:15:00|32.08|30.08|32.08|30.08|32.09|30.09|32.06|30.06|0
1687317600000|2023-06-21 03:20:00|32.09|30.09|32.08|30.08|32.11|30.11|32.08|30.08|0
1687317900000|2023-06-21 03:25:00|32.09|30.09|32.07|30.07|32.09|30.09|32.06|30.06|0
1687318200000|2023-06-21 03:30:00|32.09|30.09|32.1|30.1|32.14|30.14|32.09|30.09|0
1687318500000|2023-06-21 03:35:00|32.11|30.11|32.13|30.13|32.18|30.18|32.11|30.11|0
1687318800000|2023-06-21 03:40:00|32.12|30.12|32.12|30.12|32.13|30.13|32.1|30.1|0
1687319100000|2023-06-21 03:45:00|32.1|30.1|32.1|30.1|32.12|30.12|32.1|30.1|0
1687319400000|2023-06-21 03:50:00|32.09|30.09|32.05|30.05|32.1|30.1|32.05|30.05|0
1687319700000|2023-06-21 03:55:00|32.06|30.06|32.05|30.05|32.07|30.07|32.05|30.05|0
1687320000000|2023-06-21 04:00:00|32.06|30.06|32.04|30.04|32.07|30.07|32.04|30.04|0
1687320300000|2023-06-21 04:05:00|32.02|30.02|32.05|30.05|32.07|30.07|32.02|30.02|0
1687320600000|2023-06-21 04:10:00|32.04|30.04|32.04|30.04|32.07|30.07|32.04|30.04|0
1687320900000|2023-06-21 04:15:00|32.05|30.05|32.05|30.05|32.07|30.07|32.04|30.04|0
1687321200000|2023-06-21 04:20:00|32.03|30.03|32|30|32.05|30.05|32|30|0
1687321500000|2023-06-21 04:25:00|31.99|29.99|31.99|29.99|32|30|31.97|29.97|0
1687321800000|2023-06-21 04:30:00|32|30|32.02|30.02|32.03|30.03|31.99|29.99|0
1687322100000|2023-06-21 04:35:00|32|30|31.97|29.97|32.02|30.02|31.95|29.95|0
1687322400000|2023-06-21 04:40:00|31.99|29.99|31.95|29.95|31.99|29.99|31.95|29.95|0
1687322700000|2023-06-21 04:45:00|31.94|29.94|31.95|29.95|31.97|29.97|31.94|29.94|0
1687323000000|2023-06-21 04:50:00|31.97|29.97|31.94|29.94|31.97|29.97|31.94|29.94|0
1687323300000|2023-06-21 04:55:00|31.93|29.93|31.92|29.92|31.97|29.97|31.92|29.92|0
1687323600000|2023-06-21 05:00:00|31.93|29.93|31.93|29.93|31.97|29.97|31.92|29.92|0
1687323900000|2023-06-21 05:05:00|31.95|29.95|31.98|29.98|32|30|31.95|29.95|0
1687324200000|2023-06-21 05:10:00|32|30|31.98|29.98|32|30|31.97|29.97|0
1687324500000|2023-06-21 05:15:00|31.99|29.99|31.95|29.95|31.99|29.99|31.93|29.93|0
1687324800000|2023-06-21 05:20:00|31.94|29.94|31.96|29.96|31.98|29.98|31.93|29.93|0
1687325100000|2023-06-21 05:25:00|31.98|29.98|32.09|30.09|32.1|30.1|31.98|29.98|0
1687325400000|2023-06-21 05:30:00|32.1|30.1|32.18|30.18|32.21|30.21|32.09|30.09|0
1687325700000|2023-06-21 05:35:00|32.16|30.16|32.15|30.15|32.19|30.19|32.13|30.13|0
1687326000000|2023-06-21 05:40:00|32.13|30.13|32.17|30.17|32.18|30.18|32.11|30.11|0
1687326300000|2023-06-21 05:45:00|32.18|30.18|32.18|30.18|32.19|30.19|32.14|30.14|0
1687326600000|2023-06-21 05:50:00|32.17|30.17|32.19|30.19|32.21|30.21|32.17|30.17|0
1687326900000|2023-06-21 05:55:00|32.2|30.2|32.16|30.16|32.2|30.2|32.14|30.14|0
1687327200000|2023-06-21 06:00:00|32.17|30.17|32.36|30.36|32.37|30.37|32.13|30.13|0
1687327500000|2023-06-21 06:05:00|32.18|30.61|32.19|30.62|32.22|30.65|32.13|30.56|0
1687327800000|2023-06-21 06:10:00|32.17|30.61|32.06|30.5|32.29|30.71|32.06|30.5|0
1687328100000|2023-06-21 06:15:00|32.07|30.51|32.01|30.45|32.09|30.53|32|30.44|0
1687328400000|2023-06-21 06:20:00|32|30.44|32.11|30.54|32.12|30.56|32|30.44|0
1687328700000|2023-06-21 06:25:00|32.09|30.53|32.09|30.53|32.12|30.56|32.08|30.51|0
1687329000000|2023-06-21 06:30:00|32.11|30.54|32.04|30.48|32.11|30.54|32.04|30.48|0
1687329300000|2023-06-21 06:35:00|32.06|30.49|32.19|30.62|32.2|30.63|32.05|30.49|0
1687329600000|2023-06-21 06:40:00|32.17|30.6|32.17|30.6|32.25|30.68|32.15|30.58|0
1687329900000|2023-06-21 06:45:00|32.18|30.61|32.17|30.6|32.2|30.63|32.14|30.57|0
1687330200000|2023-06-21 06:50:00|32.16|30.59|32.15|30.58|32.17|30.6|32.12|30.55|0
1687330500000|2023-06-21 06:55:00|32.17|30.6|32.23|30.66|32.23|30.66|32.12|30.55|0
1687330800000|2023-06-21 07:00:00|32.25|30.67|32.44|30.86|32.47|30.89|32.25|30.67|0
1687331100000|2023-06-21 07:05:00|32.45|30.87|32.34|30.76|32.45|30.87|32.29|30.72|0
1687331400000|2023-06-21 07:10:00|32.32|30.75|32.18|30.61|32.34|30.76|32.18|30.61|0
1687331700000|2023-06-21 07:15:00|32.16|30.59|32.16|30.59|32.19|30.62|32.02|30.46|0
1687332000000|2023-06-21 07:20:00|32.18|30.61|32.19|30.62|32.27|30.7|32.11|30.54|0
1687332300000|2023-06-21 07:25:00|32.18|30.61|31.95|30.39|32.19|30.62|31.95|30.39|0
1687332600000|2023-06-21 07:30:00|31.94|30.38|31.94|30.38|32.03|30.47|31.88|30.33|0
1687332900000|2023-06-21 07:35:00|31.97|30.41|32.16|30.59|32.19|30.62|31.97|30.41|0
1687333200000|2023-06-21 07:40:00|32.18|30.61|32.08|30.51|32.18|30.61|32.05|30.48|0
1687333500000|2023-06-21 07:45:00|32.09|30.52|32|30.44|32.13|30.57|31.98|30.42|0
1687333800000|2023-06-21 07:50:00|32.01|30.45|32.07|30.5|32.11|30.54|31.97|30.41|0
1687334100000|2023-06-21 07:55:00|32.08|30.51|32.06|30.5|32.09|30.53|32|30.44|0
1687334400000|2023-06-21 08:00:00|32.03|30.47|32.04|30.47|32.09|30.53|32|30.43|0
1687334700000|2023-06-21 08:05:00|32.06|30.48|31.98|30.42|32.11|30.54|31.95|30.39|0
1687335000000|2023-06-21 08:10:00|31.96|30.4|31.93|30.37|31.96|30.4|31.8|30.25|0
1687335300000|2023-06-21 08:15:00|31.95|30.39|31.88|30.33|31.95|30.39|31.85|30.3|0
1687335600000|2023-06-21 08:20:00|31.87|30.32|31.86|30.31|31.91|30.36|31.85|30.3|0
1687335900000|2023-06-21 08:25:00|31.85|30.29|31.88|30.32|31.9|30.34|31.83|30.28|0
1687336200000|2023-06-21 08:30:00|31.86|30.31|31.7|30.16|31.86|30.31|31.7|30.16|0
1687336500000|2023-06-21 08:35:00|31.72|30.17|31.78|30.23|31.78|30.23|31.7|30.16|0
1687336800000|2023-06-21 08:40:00|31.8|30.25|31.88|30.32|31.88|30.32|31.77|30.22|0
1687337100000|2023-06-21 08:45:00|31.87|30.31|31.84|30.29|31.91|30.35|31.81|30.26|0
1687337400000|2023-06-21 08:50:00|31.83|30.28|31.86|30.31|31.88|30.32|31.81|30.26|0
1687337700000|2023-06-21 08:55:00|31.84|30.29|31.87|30.32|31.87|30.32|31.83|30.27|0
1687338000000|2023-06-21 09:00:00|31.86|30.3|31.89|30.33|31.91|30.35|31.79|30.24|0
1687338300000|2023-06-21 09:05:00|31.9|30.34|31.92|30.36|31.94|30.38|31.83|30.27|0
1687338600000|2023-06-21 09:10:00|31.91|30.35|31.88|30.32|31.94|30.38|31.87|30.32|0
1687338900000|2023-06-21 09:15:00|31.87|30.33|31.9|30.35|31.92|30.36|31.86|30.3|0
1687339200000|2023-06-21 09:20:00|31.91|30.36|32|30.44|32.01|30.45|31.85|30.3|0
1687339500000|2023-06-21 09:25:00|32.02|30.46|31.88|30.33|32.03|30.47|31.88|30.33|0
1687339800000|2023-06-21 09:30:00|31.87|30.31|31.88|30.32|31.88|30.33|31.85|30.3|0
1687340100000|2023-06-21 09:35:00|31.9|30.33|31.76|30.21|31.9|30.34|31.76|30.21|0
1687340400000|2023-06-21 09:40:00|31.77|30.22|31.76|30.21|31.79|30.24|31.75|30.2|0
1687340700000|2023-06-21 09:45:00|31.72|30.18|31.71|30.16|31.75|30.2|31.68|30.13|0
1687341000000|2023-06-21 09:50:00|31.72|30.18|31.71|30.16|31.72|30.18|31.67|30.13|0
1687341300000|2023-06-21 09:55:00|31.72|30.17|31.78|30.23|31.78|30.23|31.71|30.16|0
1687341600000|2023-06-21 10:00:00|31.77|30.22|31.74|30.19|31.8|30.25|31.72|30.17|0
1687341900000|2023-06-21 10:05:00|31.75|30.2|31.74|30.19|31.75|30.2|31.7|30.16|0
1687342200000|2023-06-21 10:10:00|31.72|30.17|31.69|30.14|31.75|30.2|31.69|30.14|0
1687342500000|2023-06-21 10:15:00|31.67|30.13|31.7|30.16|31.7|30.16|31.67|30.13|0
1687342800000|2023-06-21 10:20:00|31.67|30.13|31.64|30.09|31.7|30.16|31.58|30.03|0
1687343100000|2023-06-21 10:25:00|31.65|30.11|31.64|30.09|31.7|30.15|31.64|30.09|0
1687343400000|2023-06-21 10:30:00|31.62|30.08|31.68|30.14|31.7|30.15|31.62|30.08|0
1687343700000|2023-06-21 10:35:00|31.7|30.15|31.65|30.11|31.72|30.17|31.6|30.06|0
1687344000000|2023-06-21 10:40:00|31.64|30.1|31.73|30.18|31.73|30.18|31.64|30.09|0
1687344300000|2023-06-21 10:45:00|31.71|30.17|31.79|30.24|31.82|30.27|31.71|30.17|0
1687344600000|2023-06-21 10:50:00|31.81|30.26|31.79|30.24|31.81|30.26|31.74|30.2|0
1687344900000|2023-06-21 10:55:00|31.81|30.26|31.79|30.24|31.85|30.3|31.79|30.24|0
1687345200000|2023-06-21 11:00:00|31.81|30.25|31.85|30.3|31.87|30.31|31.77|30.22|0
1687345500000|2023-06-21 11:05:00|31.84|30.29|31.84|30.28|31.9|30.34|31.84|30.28|0
1687345800000|2023-06-21 11:10:00|31.85|30.3|31.9|30.34|31.9|30.34|31.85|30.3|0
1687346100000|2023-06-21 11:15:00|31.91|30.35|32.01|30.45|32.01|30.45|31.9|30.34|0
1687346400000|2023-06-21 11:20:00|31.99|30.43|31.93|30.37|32.01|30.45|31.93|30.37|0
1687346700000|2023-06-21 11:25:00|31.94|30.39|31.94|30.39|31.96|30.4|31.91|30.36|0
1687347000000|2023-06-21 11:30:00|31.96|30.4|31.97|30.42|31.99|30.43|31.91|30.36|0
1687347300000|2023-06-21 11:35:00|31.99|30.41|32.02|30.46|32.04|30.48|31.94|30.38|0
1687347600000|2023-06-21 11:40:00|32.04|30.48|31.91|30.35|32.05|30.49|31.91|30.35|0
1687347900000|2023-06-21 11:45:00|31.89|30.34|31.89|30.34|31.92|30.37|31.89|30.34|0
1687348200000|2023-06-21 11:50:00|31.9|30.35|31.89|30.34|31.97|30.41|31.89|30.34|0
1687348500000|2023-06-21 11:55:00|31.91|30.35|31.95|30.4|31.95|30.4|31.89|30.34|0
1687348800000|2023-06-21 12:00:00|31.97|30.41|32.05|30.49|32.11|30.55|31.97|30.41|0
1687349100000|2023-06-21 12:05:00|32.07|30.5|32.11|30.55|32.11|30.55|32.02|30.46|0
1687349400000|2023-06-21 12:10:00|32.1|30.53|32.22|30.65|32.24|30.67|32.1|30.53|0
1687349700000|2023-06-21 12:15:00|32.21|30.64|32.25|30.67|32.3|30.73|32.21|30.64|0
1687350000000|2023-06-21 12:20:00|32.26|30.68|32.32|30.74|32.35|30.77|32.22|30.65|0
1687350300000|2023-06-21 12:25:00|32.33|30.76|32.51|30.93|32.51|30.93|32.32|30.74|0
1687350600000|2023-06-21 12:30:00|32.47|30.89|32.51|30.92|32.58|30.99|32.25|30.68|0
1687350900000|2023-06-21 12:35:00|32.53|30.94|32.48|30.89|32.67|31.08|32.43|30.85|0
1687351200000|2023-06-21 12:40:00|32.49|30.91|32.48|30.89|32.49|30.91|32.38|30.8|0
1687351500000|2023-06-21 12:45:00|32.46|30.88|32.44|30.86|32.49|30.91|32.4|30.82|0
1687351800000|2023-06-21 12:50:00|32.45|30.87|32.54|30.95|32.59|31|32.44|30.86|0
1687352100000|2023-06-21 12:55:00|32.52|30.94|32.54|30.95|32.54|30.95|32.43|30.84|0
1687352400000|2023-06-21 13:00:00|32.52|30.94|32.59|31|32.59|31|32.47|30.89|0
1687352700000|2023-06-21 13:05:00|32.6|31.01|32.68|31.09|32.72|31.12|32.54|30.95|0
1687353000000|2023-06-21 13:10:00|32.67|31.07|32.65|31.06|32.72|31.12|32.6|31.01|0
1687353300000|2023-06-21 13:15:00|32.67|31.07|32.65|31.06|32.75|31.15|32.62|31.03|0
1687353600000|2023-06-21 13:20:00|32.63|31.04|32.49|30.9|32.68|31.09|32.49|30.9|0
1687353900000|2023-06-21 13:25:00|32.45|30.87|32.55|30.96|32.58|30.99|32.44|30.85|0
1687354200000|2023-06-21 13:30:00|32.65|31.05|32.91|31.3|32.96|31.35|32.65|31.05|0
1687354500000|2023-06-21 13:35:00|32.9|31.29|32.25|30.67|32.92|31.32|32.02|30.46|0
1687354800000|2023-06-21 13:40:00|32.28|30.71|32.26|30.69|32.39|30.81|32.12|30.55|0
1687355100000|2023-06-21 13:45:00|32.28|30.7|32.2|30.63|32.33|30.75|31.97|30.41|0
1687355400000|2023-06-21 13:50:00|32.23|30.66|32.36|30.78|32.42|30.84|32.18|30.61|0
1687355700000|2023-06-21 13:55:00|32.34|30.76|32.69|31.1|32.91|31.3|30.89|29.38|0
1687356000000|2023-06-21 14:00:00|32.66|31.07|33|31.39|33.17|31.55|32.58|30.99|0
1687356300000|2023-06-21 14:05:00|33.02|31.41|33.05|31.43|33.21|31.59|32.79|31.19|0
1687356600000|2023-06-21 14:10:00|33.06|31.45|32.65|31.06|33.06|31.45|32.65|31.06|0
1687356900000|2023-06-21 14:15:00|32.67|31.07|32.65|31.06|32.72|31.12|32.29|30.72|0
1687357200000|2023-06-21 14:20:00|32.67|31.07|32.65|31.06|32.75|31.15|32.5|30.92|0
1687357500000|2023-06-21 14:25:00|32.67|31.07|32.63|31.04|32.8|31.2|32.52|30.93|0
1687357800000|2023-06-21 14:30:00|32.6|31.01|32.5|30.92|32.7|31.1|32.42|30.84|0
1687358100000|2023-06-21 14:35:00|32.53|30.95|32.47|30.88|32.71|31.12|32.4|30.82|0
1687358400000|2023-06-21 14:40:00|32.45|30.87|33.26|31.64|33.26|31.64|32.4|30.82|0
1687358700000|2023-06-21 14:45:00|33.24|31.62|33.44|31.81|33.49|31.86|33.19|31.57|0
1687359000000|2023-06-21 14:50:00|33.46|31.82|32.79|31.19|33.66|32.01|32.76|31.16|0
1687359300000|2023-06-21 14:55:00|32.81|31.21|32.55|30.96|32.84|31.24|32.51|30.93|0
1687359600000|2023-06-21 15:00:00|32.51|30.93|32.69|31.1|32.72|31.13|32.37|30.79|0
1687359900000|2023-06-21 15:05:00|32.64|31.05|32.49|30.91|33.05|31.44|32.47|30.89|0
1687360200000|2023-06-21 15:10:00|32.46|30.87|32.42|30.84|32.56|30.97|32.34|30.77|0
1687360500000|2023-06-21 15:15:00|32.39|30.81|32.55|30.97|32.55|30.97|32.38|30.8|0
1687360800000|2023-06-21 15:20:00|32.6|31.01|32.32|30.75|32.6|31.01|32.18|30.61|0
1687361100000|2023-06-21 15:25:00|32.31|30.73|32|30.44|32.32|30.75|32|30.44|0
1687361400000|2023-06-21 15:30:00|32.03|30.47|32.03|30.47|32.13|30.56|31.97|30.41|0
1687361700000|2023-06-21 15:35:00|32.02|30.45|31.73|30.18|32.03|30.47|31.65|30.1|0
1687362000000|2023-06-21 15:40:00|31.71|30.16|31.84|30.28|31.84|30.28|31.58|30.04|0
1687362300000|2023-06-21 15:45:00|31.85|30.3|31.79|30.24|31.85|30.3|31.71|30.16|0
1687362600000|2023-06-21 15:50:00|31.77|30.22|32.06|30.5|32.06|30.5|31.77|30.22|0
1687362900000|2023-06-21 15:55:00|32.08|30.51|32.13|30.56|32.16|30.59|31.95|30.39|0
1687363200000|2023-06-21 16:00:00|32.14|30.57|31.93|30.37|32.16|30.59|31.91|30.36|0
1687363500000|2023-06-21 16:05:00|31.9|30.34|31.8|30.25|31.91|30.36|31.7|30.16|0
1687363800000|2023-06-21 16:10:00|31.77|30.22|31.77|30.22|31.91|30.36|31.75|30.2|0
1687364100000|2023-06-21 16:15:00|31.76|30.21|31.62|30.08|31.78|30.23|31.43|29.9|0
1687364400000|2023-06-21 16:20:00|31.64|30.1|31.99|30.43|32.04|30.48|31.59|30.05|0
1687364700000|2023-06-21 16:25:00|32|30.44|31.97|30.41|32.15|30.58|31.97|30.41|0
1687365000000|2023-06-21 16:30:00|31.96|30.4|31.96|30.4|31.99|30.43|31.8|30.25|0
1687365300000|2023-06-21 16:35:00|31.97|30.41|31.96|30.4|32.12|30.55|31.96|30.4|0
1687365600000|2023-06-21 16:40:00|31.94|30.38|32.07|30.5|32.1|30.53|31.88|30.32|0
1687365900000|2023-06-21 16:45:00|32.05|30.49|32.31|30.73|32.33|30.75|32.05|30.49|0
1687366200000|2023-06-21 16:50:00|32.33|30.75|32.26|30.69|32.33|30.75|32.1|30.53|0
1687366500000|2023-06-21 16:55:00|32.28|30.7|32.32|30.75|32.41|30.82|32.23|30.65|0
1687366800000|2023-06-21 17:00:00|32.34|30.76|32.34|30.76|32.62|31.03|32.32|30.75|0
1687367100000|2023-06-21 17:05:00|32.36|30.78|32.21|30.64|32.42|30.84|32.21|30.64|0
1687367400000|2023-06-21 17:10:00|32.19|30.62|32.37|30.79|32.39|30.81|32.11|30.55|0
1687367700000|2023-06-21 17:15:00|32.39|30.81|32.35|30.77|32.42|30.84|32.26|30.68|0
1687368000000|2023-06-21 17:20:00|32.39|30.81|32.53|30.94|32.55|30.96|32.35|30.77|0
1687368300000|2023-06-21 17:25:00|32.55|30.96|32.46|30.88|32.6|31.01|32.34|30.76|0
1687368600000|2023-06-21 17:30:00|32.48|30.9|32.4|30.82|32.51|30.93|32.33|30.76|0
1687368900000|2023-06-21 17:35:00|32.38|30.8|32.24|30.66|32.43|30.85|32.22|30.65|0
1687369200000|2023-06-21 17:40:00|32.25|30.68|32.33|30.76|32.4|30.82|32.19|30.62|0
1687369500000|2023-06-21 17:45:00|32.32|30.74|32.19|30.62|32.33|30.76|32.11|30.54|0
1687369800000|2023-06-21 17:50:00|32.2|30.63|32.07|30.51|32.22|30.65|32.02|30.46|0
1687370100000|2023-06-21 17:55:00|32.06|30.49|31.96|30.4|32.15|30.58|31.94|30.38|0
1687370400000|2023-06-21 18:00:00|31.94|30.38|31.97|30.41|32.02|30.46|31.93|30.37|0
1687370700000|2023-06-21 18:05:00|31.99|30.43|32.01|30.44|32.01|30.44|31.88|30.32|0
1687371000000|2023-06-21 18:10:00|32.02|30.46|31.83|30.28|32.02|30.46|31.82|30.27|0
1687371300000|2023-06-21 18:15:00|31.81|30.26|31.6|30.06|31.83|30.28|31.57|30.03|0
1687371600000|2023-06-21 18:20:00|31.57|30.03|31.46|29.93|31.62|30.08|31.44|29.91|0
1687371900000|2023-06-21 18:25:00|31.44|29.91|31.65|30.11|32.2|30.63|31.44|29.91|0
1687372200000|2023-06-21 18:30:00|31.63|30.09|31.54|30|31.67|30.12|31.48|29.94|0
1687372500000|2023-06-21 18:35:00|31.52|29.99|31.66|30.12|31.74|30.2|31.52|29.99|0
1687372800000|2023-06-21 18:40:00|31.65|30.1|31.71|30.16|31.82|30.27|31.63|30.09|0
1687373100000|2023-06-21 18:45:00|31.7|30.15|31.85|30.3|31.89|30.33|31.68|30.13|0
1687373400000|2023-06-21 18:50:00|31.84|30.28|31.66|30.12|31.86|30.31|31.58|30.04|0
1687373700000|2023-06-21 18:55:00|31.68|30.13|31.74|30.19|31.84|30.28|31.68|30.13|0
1687374000000|2023-06-21 19:00:00|31.77|30.22|32.09|30.53|32.09|30.53|31.76|30.21|0
1687374300000|2023-06-21 19:05:00|32.11|30.54|32.04|30.48|32.2|30.63|31.99|30.43|0
1687374600000|2023-06-21 19:10:00|32.03|30.46|31.91|30.36|32.11|30.54|31.9|30.34|0
1687374900000|2023-06-21 19:15:00|31.93|30.37|31.93|30.37|31.99|30.43|31.87|30.31|0
1687375200000|2023-06-21 19:20:00|31.9|30.34|32.15|30.58|32.17|30.6|31.9|30.34|0
1687375500000|2023-06-21 19:25:00|32.14|30.57|32.26|30.69|32.26|30.69|32.1|30.54|0
1687375800000|2023-06-21 19:30:00|32.25|30.68|32.62|31.03|32.65|31.06|32.22|30.64|0
1687376100000|2023-06-21 19:35:00|32.64|31.05|32.74|31.14|32.93|31.33|32.56|30.97|0
1687376400000|2023-06-21 19:40:00|32.7|31.11|32.54|30.95|32.78|31.18|32.49|30.9|0
1687376700000|2023-06-21 19:45:00|32.52|30.94|32.42|30.84|32.6|31.01|32.39|30.81|0
1687377000000|2023-06-21 19:50:00|32.39|30.81|32.02|30.45|32.47|30.89|31.81|30.26|0
1687377300000|2023-06-21 19:55:00|32.05|30.49|32.34|30.76|32.49|30.9|32.03|30.47|0
1687377600000|2023-06-21 20:00:00|32.31|30.73|32.22|30.65|32.39|30.81|32.18|30.61|0
1687377900000|2023-06-21 20:05:00|32.21|30.64|32.13|30.56|32.21|30.64|32.13|30.56|0
1687378200000|2023-06-21 20:10:00|32.11|30.54|32.24|30.67|32.24|30.67|32.11|30.54|0
1687378500000|2023-06-21 20:15:00|32.45|30.45|32.53|30.53|32.53|30.53|32.45|30.45|0
1687378800000|2023-06-21 20:20:00|32.55|30.55|32.5|30.5|32.56|30.56|32.47|30.47|0
1687379100000|2023-06-21 20:25:00|32.51|30.51|32.51|30.51|32.51|30.51|32.5|30.5|0
1687379400000|2023-06-21 20:30:00|32.5|30.5|32.48|30.48|32.53|30.53|32.48|30.48|0
1687379700000|2023-06-21 20:35:00|32.47|30.47|32.5|30.5|32.51|30.51|32.46|30.46|0
1687380000000|2023-06-21 20:40:00|32.48|30.48|32.48|30.48|32.5|30.5|32.46|30.46|0
1687380300000|2023-06-21 20:45:00|32.49|30.49|32.51|30.51|32.51|30.51|32.46|30.46|0
1687380600000|2023-06-21 20:50:00|32.49|30.49|32.49|30.49|32.54|30.54|32.49|30.49|0
1687380900000|2023-06-21 20:55:00|32.5|30.5|32.5|30.5|32.53|30.53|32.49|30.49|0
1687381200000|2023-06-21 21:00:00|32.49|30.49|32.47|30.47|32.53|30.53|32.46|30.46|0
1687381500000|2023-06-21 21:05:00|32.48|30.48|32.48|30.48|32.49|30.49|32.47|30.47|0
1687381800000|2023-06-21 21:10:00|32.49|30.49|32.48|30.48|32.49|30.49|32.48|30.48|0
1687382100000|2023-06-21 21:15:00|32.49|30.49|32.49|30.49|32.49|30.49|32.49|30.49|0
1687382400000|2023-06-21 21:20:00|32.5|30.5|32.49|30.49|32.5|30.5|32.49|30.49|0
1687382700000|2023-06-21 21:25:00|32.5|30.5|32.49|30.49|32.51|30.51|32.48|30.48|0
1687383000000|2023-06-21 21:30:00|32.48|30.48|32.49|30.49|32.49|30.49|32.48|30.48|0
1687383600000|2023-06-21 21:40:00|32.48|30.48|32.47|30.47|32.48|30.48|32.47|30.47|0
1687383900000|2023-06-21 21:45:00|32.48|30.48|32.49|30.49|32.49|30.49|32.47|30.47|0
1687384200000|2023-06-21 21:50:00|32.48|30.48|32.49|30.49|32.5|30.5|32.48|30.48|0
1687384500000|2023-06-21 21:55:00|32.5|30.5|32.49|30.49|32.5|30.5|32.47|30.47|0
1687384800000|2023-06-21 22:00:00|32.48|30.48|32.32|30.32|32.49|30.49|32.32|30.32|0
1687385100000|2023-06-21 22:05:00|32.31|30.31|32.37|30.37|32.39|30.39|32.31|30.31|0
1687385400000|2023-06-21 22:10:00|32.36|30.36|32.44|30.44|32.45|30.45|32.34|30.34|0
1687385700000|2023-06-21 22:15:00|32.43|30.43|32.27|30.27|32.46|30.46|32.23|30.23|0
1687386000000|2023-06-21 22:20:00|32.28|30.28|32.3|30.3|32.34|30.34|32.27|30.27|0
1687386300000|2023-06-21 22:25:00|32.31|30.31|32.33|30.33|32.38|30.38|32.31|30.31|0
1687386600000|2023-06-21 22:30:00|32.31|30.31|32.29|30.29|32.31|30.31|32.28|30.28|0
1687386900000|2023-06-21 22:35:00|32.28|30.28|32.29|30.29|32.29|30.29|32.26|30.26|0
1687387200000|2023-06-21 22:40:00|32.31|30.31|32.32|30.32|32.36|30.36|32.31|30.31|0
1687387500000|2023-06-21 22:45:00|32.29|30.29|32.31|30.31|32.32|30.32|32.29|30.29|0
1687387800000|2023-06-21 22:50:00|32.3|30.3|32.31|30.31|32.35|30.35|32.3|30.3|0
1687388100000|2023-06-21 22:55:00|32.29|30.29|32.29|30.29|32.3|30.3|32.26|30.26|0
1687388400000|2023-06-21 23:00:00|32.27|30.27|32.19|30.19|32.27|30.27|32.18|30.18|0
1687388700000|2023-06-21 23:05:00|32.18|30.18|32.16|30.16|32.18|30.18|32.15|30.15|0
1687389000000|2023-06-21 23:10:00|32.17|30.17|32.16|30.16|32.18|30.18|32.16|30.16|0
1687389300000|2023-06-21 23:15:00|32.15|30.15|32.13|30.13|32.15|30.15|32.11|30.11|0
1687389600000|2023-06-21 23:20:00|32.14|30.14|32.13|30.13|32.14|30.14|32.13|30.13|0
1687389900000|2023-06-21 23:25:00|32.14|30.14|32.19|30.19|32.19|30.19|32.14|30.14|0
1687390200000|2023-06-21 23:30:00|32.18|30.18|32.14|30.14|32.21|30.21|32.14|30.14|0
1687390500000|2023-06-21 23:35:00|32.15|30.15|32.16|30.16|32.16|30.16|32.15|30.15|0
1687390800000|2023-06-21 23:40:00|32.14|30.14|32.16|30.16|32.17|30.17|32.14|30.14|0
1687391100000|2023-06-21 23:45:00|32.17|30.17|32.19|30.19|32.2|30.2|32.17|30.17|0
1687391400000|2023-06-21 23:50:00|32.2|30.2|32.2|30.2|32.23|30.23|32.19|30.19|0
1687391700000|2023-06-21 23:55:00|32.19|30.19|32.19|30.19|32.2|30.2|32.19|30.19|0
1687392000000|2023-06-22 00:00:00|32.2|30.2|32.09|30.09|32.2|30.2|32.07|30.07|0
1687392300000|2023-06-22 00:05:00|32.07|30.07|32.12|30.12|32.18|30.18|32.07|30.07|0
1687392600000|2023-06-22 00:10:00|32.11|30.11|32.07|30.07|32.15|30.15|32.07|30.07|0
1687392900000|2023-06-22 00:15:00|32.08|30.08|32.03|30.03|32.12|30.12|32.01|30.01|0
1687393200000|2023-06-22 00:20:00|32.06|30.06|32.12|30.12|32.13|30.13|32.04|30.04|0
1687393500000|2023-06-22 00:25:00|32.13|30.13|32.1|30.1|32.17|30.17|32.1|30.1|0
1687393800000|2023-06-22 00:30:00|32.12|30.12|32.2|30.2|32.21|30.21|32.12|30.12|0
1687394100000|2023-06-22 00:35:00|32.21|30.21|32.19|30.19|32.23|30.23|32.19|30.19|0
1687394400000|2023-06-22 00:40:00|32.21|30.21|32.21|30.21|32.23|30.23|32.19|30.19|0
1687394700000|2023-06-22 00:45:00|32.19|30.19|32.19|30.19|32.19|30.19|32.16|30.16|0
1687395000000|2023-06-22 00:50:00|32.18|30.18|32.22|30.22|32.27|30.27|32.18|30.18|0
1687395300000|2023-06-22 00:55:00|32.24|30.24|32.21|30.21|32.24|30.24|32.18|30.18|0
1687395600000|2023-06-22 01:00:00|32.19|30.19|32.21|30.21|32.21|30.21|32.16|30.16|0
1687395900000|2023-06-22 01:05:00|32.25|30.25|32.22|30.22|32.28|30.28|32.21|30.21|0
1687396200000|2023-06-22 01:10:00|32.24|30.24|32.25|30.25|32.27|30.27|32.22|30.22|0
1687396500000|2023-06-22 01:15:00|32.24|30.24|32.28|30.28|32.28|30.28|32.24|30.24|0
1687396800000|2023-06-22 01:20:00|32.27|30.27|32.3|30.3|32.3|30.3|32.27|30.27|0
1687397100000|2023-06-22 01:25:00|32.31|30.31|32.33|30.33|32.34|30.34|32.3|30.3|0
1687397400000|2023-06-22 01:30:00|32.34|30.34|32.4|30.4|32.41|30.41|32.33|30.33|0
1687397700000|2023-06-22 01:35:00|32.41|30.41|32.34|30.34|32.42|30.42|32.34|30.34|0
1687398000000|2023-06-22 01:40:00|32.33|30.33|32.35|30.35|32.36|30.36|32.33|30.33|0
1687398300000|2023-06-22 01:45:00|32.36|30.36|32.4|30.4|32.44|30.44|32.34|30.34|0
1687398600000|2023-06-22 01:50:00|32.39|30.39|32.37|30.37|32.4|30.4|32.37|30.37|0
1687398900000|2023-06-22 01:55:00|32.39|30.39|32.4|30.4|32.42|30.42|32.39|30.39|0
1687399200000|2023-06-22 02:00:00|32.42|30.42|32.43|30.43|32.47|30.47|32.42|30.42|0
1687399500000|2023-06-22 02:05:00|32.45|30.45|32.43|30.43|32.45|30.45|32.42|30.42|0
1687399800000|2023-06-22 02:10:00|32.45|30.45|32.64|30.64|32.65|30.65|32.45|30.45|0
1687400100000|2023-06-22 02:15:00|32.65|30.65|32.57|30.57|32.65|30.65|32.56|30.56|0
1687400400000|2023-06-22 02:20:00|32.56|30.56|32.56|30.56|32.59|30.59|32.54|30.54|0
1687400700000|2023-06-22 02:25:00|32.57|30.57|32.49|30.49|32.57|30.57|32.49|30.49|0
1687401000000|2023-06-22 02:30:00|32.48|30.48|32.46|30.46|32.51|30.51|32.44|30.44|0
1687401300000|2023-06-22 02:35:00|32.44|30.44|32.43|30.43|32.46|30.46|32.43|30.43|0
1687401600000|2023-06-22 02:40:00|32.44|30.44|32.41|30.41|32.44|30.44|32.41|30.41|0
1687401900000|2023-06-22 02:45:00|32.39|30.39|32.39|30.39|32.41|30.41|32.38|30.38|0
1687402200000|2023-06-22 02:50:00|32.38|30.38|32.43|30.43|32.43|30.43|32.38|30.38|0
1687402500000|2023-06-22 02:55:00|32.42|30.42|32.42|30.42|32.44|30.44|32.41|30.41|0
1687402800000|2023-06-22 03:00:00|32.41|30.41|32.42|30.42|32.44|30.44|32.41|30.41|0
1687403100000|2023-06-22 03:05:00|32.43|30.43|32.43|30.43|32.44|30.44|32.41|30.41|0
1687403400000|2023-06-22 03:10:00|32.42|30.42|32.41|30.41|32.42|30.42|32.39|30.39|0
1687403700000|2023-06-22 03:15:00|32.42|30.42|32.47|30.47|32.52|30.52|32.42|30.42|0
1687404000000|2023-06-22 03:20:00|32.5|30.5|32.48|30.48|32.5|30.5|32.47|30.47|0
1687404300000|2023-06-22 03:25:00|32.53|30.53|32.5|30.5|32.53|30.53|32.48|30.48|0
1687404600000|2023-06-22 03:30:00|32.49|30.49|32.42|30.42|32.5|30.5|32.42|30.42|0
1687404900000|2023-06-22 03:35:00|32.4|30.4|32.32|30.32|32.4|30.4|32.32|30.32|0
1687405200000|2023-06-22 03:40:00|32.31|30.31|32.35|30.35|32.37|30.37|32.31|30.31|0
1687405500000|2023-06-22 03:45:00|32.34|30.34|32.29|30.29|32.35|30.35|32.29|30.29|0
1687405800000|2023-06-22 03:50:00|32.3|30.3|32.3|30.3|32.32|30.32|32.29|30.29|0
1687406100000|2023-06-22 03:55:00|32.32|30.32|32.3|30.3|32.32|30.32|32.29|30.29|0
1687406400000|2023-06-22 04:00:00|32.29|30.29|32.32|30.32|32.32|30.32|32.29|30.29|0
1687406700000|2023-06-22 04:05:00|32.31|30.31|32.35|30.35|32.35|30.35|32.29|30.29|0
1687407000000|2023-06-22 04:10:00|32.36|30.36|32.38|30.38|32.38|30.38|32.35|30.35|0
1687407300000|2023-06-22 04:15:00|32.36|30.36|32.36|30.36|32.38|30.38|32.35|30.35|0
1687407600000|2023-06-22 04:20:00|32.35|30.35|32.36|30.36|32.36|30.36|32.35|30.35|0
1687407900000|2023-06-22 04:25:00|32.38|30.38|32.48|30.48|32.49|30.49|32.38|30.38|0
1687408200000|2023-06-22 04:30:00|32.47|30.47|32.46|30.46|32.47|30.47|32.44|30.44|0
1687408500000|2023-06-22 04:35:00|32.44|30.44|32.39|30.39|32.44|30.44|32.39|30.39|0
1687408800000|2023-06-22 04:40:00|32.41|30.41|32.42|30.42|32.44|30.44|32.41|30.41|0
1687409100000|2023-06-22 04:45:00|32.41|30.41|32.52|30.52|32.52|30.52|32.41|30.41|0
1687409400000|2023-06-22 04:50:00|32.51|30.51|32.52|30.52|32.55|30.55|32.48|30.48|0
1687409700000|2023-06-22 04:55:00|32.51|30.51|32.53|30.53|32.56|30.56|32.5|30.5|0
1687410000000|2023-06-22 05:00:00|32.55|30.55|32.61|30.61|32.64|30.64|32.53|30.53|0
1687410300000|2023-06-22 05:05:00|32.63|30.63|32.77|30.77|32.77|30.77|32.61|30.61|0
1687410600000|2023-06-22 05:10:00|32.75|30.75|32.75|30.75|32.75|30.75|32.69|30.69|0
1687410900000|2023-06-22 05:15:00|32.74|30.74|32.67|30.67|32.75|30.75|32.66|30.66|0
1687411200000|2023-06-22 05:20:00|32.68|30.68|32.69|30.69|32.7|30.7|32.65|30.65|0
1687411500000|2023-06-22 05:25:00|32.7|30.7|32.7|30.7|32.73|30.73|32.67|30.67|0
1687411800000|2023-06-22 05:30:00|32.71|30.71|32.72|30.72|32.73|30.73|32.7|30.7|0
1687412100000|2023-06-22 05:35:00|32.73|30.73|32.68|30.68|32.73|30.73|32.67|30.67|0
1687412400000|2023-06-22 05:40:00|32.67|30.67|32.75|30.75|32.76|30.76|32.67|30.67|0
1687412700000|2023-06-22 05:45:00|32.76|30.76|32.67|30.67|32.76|30.76|32.63|30.63|0
1687413000000|2023-06-22 05:50:00|32.65|30.65|32.67|30.67|32.68|30.68|32.63|30.63|0
1687413300000|2023-06-22 05:55:00|32.68|30.68|32.65|30.65|32.71|30.71|32.65|30.65|0
1687413600000|2023-06-22 06:00:00|32.66|30.66|33.9|31.9|33.9|31.9|32.65|30.65|0
1687413900000|2023-06-22 06:05:00|33.7|32.06|33.53|31.9|33.7|32.06|33.47|31.83|0
1687414200000|2023-06-22 06:10:00|33.55|31.91|33.8|32.15|33.89|32.23|33.52|31.88|0
1687414500000|2023-06-22 06:15:00|33.75|32.1|33.61|31.97|33.78|32.13|33.58|31.94|0
1687414800000|2023-06-22 06:20:00|33.6|31.96|33.73|32.09|33.78|32.13|33.6|31.96|0
1687415100000|2023-06-22 06:25:00|33.75|32.1|33.68|32.04|33.76|32.12|33.66|32.02|0
1687415400000|2023-06-22 06:30:00|33.7|32.05|33.65|32|33.73|32.08|33.61|31.97|0
1687415700000|2023-06-22 06:35:00|33.66|32.01|33.76|32.12|33.8|32.15|33.66|32|0
1687416000000|2023-06-22 06:40:00|33.75|32.1|33.73|32.08|33.76|32.12|33.69|32.05|0
1687416300000|2023-06-22 06:45:00|33.69|32.05|33.64|32|33.71|32.07|33.63|31.99|0
1687416600000|2023-06-22 06:50:00|33.66|32.02|33.61|31.97|33.7|32.06|33.59|31.95|0
1687416900000|2023-06-22 06:55:00|33.63|31.98|33.74|32.09|33.75|32.1|33.19|31.57|0
1687417200000|2023-06-22 07:00:00|33.69|32.05|33.85|32.19|33.91|32.26|33.69|32.05|0
1687417500000|2023-06-22 07:05:00|33.83|32.18|33.76|32.11|33.93|32.27|33.76|32.11|0
1687417800000|2023-06-22 07:10:00|33.74|32.1|33.99|32.33|34|32.34|33.71|32.07|0
1687418100000|2023-06-22 07:15:00|34|32.34|33.81|32.16|34.01|32.35|33.73|32.08|0
1687418400000|2023-06-22 07:20:00|33.76|32.11|33.84|32.19|33.96|32.3|33.71|32.06|0
1687418700000|2023-06-22 07:25:00|33.85|32.2|33.87|32.22|33.94|32.29|33.76|32.11|0
1687419000000|2023-06-22 07:30:00|33.85|32.2|33.89|32.24|33.94|32.29|33.69|32.05|0
1687419300000|2023-06-22 07:35:00|33.86|32.21|33.81|32.16|33.91|32.25|33.76|32.11|0
1687419600000|2023-06-22 07:40:00|33.82|32.17|33.72|32.08|33.86|32.2|33.69|32.04|0
1687419900000|2023-06-22 07:45:00|33.71|32.07|33.77|32.12|33.85|32.2|33.67|32.03|0
1687420200000|2023-06-22 07:50:00|33.76|32.11|33.72|32.07|33.76|32.11|33.5|31.87|0
1687420500000|2023-06-22 07:55:00|33.71|32.03|33.82|32.17|33.85|32.2|33.67|32.03|0
1687420800000|2023-06-22 08:00:00|33.8|32.15|33.75|32.1|33.89|32.23|33.75|32.1|0
1687421100000|2023-06-22 08:05:00|33.77|32.12|33.63|31.99|33.77|32.12|33.57|31.93|0
1687421400000|2023-06-22 08:10:00|33.62|31.98|33.63|31.99|33.7|32.06|33.56|31.93|0
1687421700000|2023-06-22 08:15:00|33.61|31.97|33.51|31.88|33.65|32.01|33.48|31.85|0
1687422000000|2023-06-22 08:20:00|33.55|31.91|33.55|31.92|33.56|31.93|33.43|31.8|0
1687422300000|2023-06-22 08:25:00|33.53|31.89|33.54|31.91|33.61|31.97|33.53|31.89|0
1687422600000|2023-06-22 08:30:00|33.56|31.92|33.63|31.99|33.71|32.07|33.53|31.89|0
1687422900000|2023-06-22 08:35:00|33.59|31.96|33.55|31.91|33.59|31.96|33.51|31.88|0
1687423200000|2023-06-22 08:40:00|33.54|31.92|33.56|31.92|33.59|31.95|33.53|31.89|0
1687423500000|2023-06-22 08:45:00|33.58|31.94|33.56|31.92|33.61|31.97|33.53|31.89|0
1687423800000|2023-06-22 08:50:00|33.59|31.95|33.72|32.08|33.72|32.08|33.59|31.95|0
1687424100000|2023-06-22 08:55:00|33.71|32.06|33.65|32.01|33.72|32.08|33.61|31.97|0
1687424400000|2023-06-22 09:00:00|33.64|32|33.57|31.93|33.64|32|33.56|31.92|0
1687424700000|2023-06-22 09:05:00|33.56|31.92|33.6|31.97|33.61|31.97|33.56|31.92|0
1687425000000|2023-06-22 09:10:00|33.62|31.98|33.5|31.87|33.62|31.98|33.5|31.87|0
1687425300000|2023-06-22 09:15:00|33.52|31.88|33.47|31.84|33.54|31.9|33.47|31.84|0
1687425600000|2023-06-22 09:20:00|33.46|31.83|33.55|31.92|33.57|31.93|33.45|31.82|0
1687425900000|2023-06-22 09:25:00|33.57|31.91|33.63|31.99|33.65|32.01|33.56|31.91|0
1687426200000|2023-06-22 09:30:00|33.62|31.98|33.57|31.93|33.63|31.99|33.52|31.88|0
1687426500000|2023-06-22 09:35:00|33.55|31.91|33.5|31.86|33.57|31.93|33.5|31.86|0
1687426800000|2023-06-22 09:40:00|33.48|31.85|33.46|31.83|33.52|31.88|33.46|31.83|0
1687427100000|2023-06-22 09:45:00|33.45|31.82|33.33|31.7|33.46|31.83|33.33|31.7|0
1687427400000|2023-06-22 09:50:00|33.32|31.72|33.43|31.8|33.45|31.81|33.32|31.7|0
1687427700000|2023-06-22 09:55:00|33.45|31.81|33.45|31.81|33.5|31.86|33.43|31.8|0
1687428000000|2023-06-22 10:00:00|33.46|31.83|33.56|31.92|33.56|31.92|33.41|31.78|0
1687428300000|2023-06-22 10:05:00|33.55|31.94|33.61|31.97|33.63|31.99|33.55|31.94|0
1687428600000|2023-06-22 10:10:00|33.63|31.99|33.59|31.95|33.68|32.03|33.56|31.92|0
1687428900000|2023-06-22 10:15:00|33.61|31.97|33.73|32.08|33.74|32.1|33.61|31.97|0
1687429200000|2023-06-22 10:20:00|33.71|32.07|33.56|31.92|33.73|32.08|33.54|31.9|0
1687429500000|2023-06-22 10:25:00|33.54|31.9|33.61|31.97|33.62|31.98|33.49|31.86|0
1687429800000|2023-06-22 10:30:00|33.59|31.95|33.62|31.98|33.64|32|33.57|31.93|0
1687430100000|2023-06-22 10:35:00|33.64|32|33.74|32.09|33.76|32.11|33.64|32|0
1687430400000|2023-06-22 10:40:00|33.72|32.08|33.79|32.14|33.79|32.14|33.69|32.05|0
1687430700000|2023-06-22 10:45:00|33.81|32.16|33.84|32.19|33.87|32.22|33.79|32.14|0
1687431000000|2023-06-22 10:50:00|33.82|32.17|33.91|32.25|33.92|32.27|33.8|32.16|0
1687431300000|2023-06-22 10:55:00|33.89|32.24|33.79|32.14|33.91|32.25|33.76|32.11|0
1687431600000|2023-06-22 11:00:00|33.78|32.13|33.92|32.27|34|32.34|33.78|32.13|0
1687431900000|2023-06-22 11:05:00|33.95|32.29|33.82|32.17|34.02|32.36|33.79|32.15|0
1687432200000|2023-06-22 11:10:00|33.81|32.16|33.97|32.31|33.97|32.31|33.81|32.16|0
1687432500000|2023-06-22 11:15:00|33.95|32.3|33.77|32.12|33.99|32.33|33.77|32.12|0
1687432800000|2023-06-22 11:20:00|33.78|32.14|33.82|32.17|33.82|32.17|33.67|32.02|0
1687433100000|2023-06-22 11:25:00|33.83|32.18|33.93|32.28|33.93|32.28|33.82|32.17|0
1687433400000|2023-06-22 11:30:00|33.95|32.29|33.76|32.12|33.98|32.33|33.75|32.1|0
1687433700000|2023-06-22 11:35:00|33.75|32.1|33.76|32.12|33.81|32.16|33.73|32.08|0
1687434000000|2023-06-22 11:40:00|33.75|32.1|33.71|32.07|33.8|32.15|33.7|32.06|0
1687434300000|2023-06-22 11:45:00|33.7|32.06|33.69|32.05|33.76|32.11|33.69|32.05|0
1687434600000|2023-06-22 11:50:00|33.7|32.06|33.64|32|33.71|32.07|33.63|31.99|0
1687434900000|2023-06-22 11:55:00|33.63|31.99|33.64|32|33.74|32.1|33.63|31.99|0
1687435200000|2023-06-22 12:00:00|33.62|31.98|33.69|32.05|33.73|32.08|33.57|31.94|0
1687435500000|2023-06-22 12:05:00|33.72|32.08|33.61|31.98|33.72|32.08|33.61|31.97|0
1687435800000|2023-06-22 12:10:00|33.64|32|33.69|32.05|33.69|32.05|33.59|31.95|0
1687436100000|2023-06-22 12:15:00|33.68|32.04|33.64|32|33.69|32.05|33.6|31.97|0
1687436400000|2023-06-22 12:20:00|33.65|32.01|33.62|31.98|33.65|32.01|33.6|31.96|0
1687436700000|2023-06-22 12:25:00|33.6|31.96|33.69|32.04|33.72|32.08|33.6|31.96|0
1687437000000|2023-06-22 12:30:00|33.67|32.03|33.32|31.69|33.68|32.04|33.27|31.65|0
1687437300000|2023-06-22 12:35:00|33.3|31.68|33.43|31.8|33.47|31.83|33.27|31.64|0
1687437600000|2023-06-22 12:40:00|33.45|31.82|33.52|31.88|33.57|31.93|33.37|31.74|0
1687437900000|2023-06-22 12:45:00|33.53|31.9|33.58|31.94|33.6|31.96|33.48|31.85|0
1687438200000|2023-06-22 12:50:00|33.6|31.96|33.67|32.02|33.67|32.02|33.52|31.88|0
1687438500000|2023-06-22 12:55:00|33.68|32.04|33.68|32.04|33.75|32.1|33.63|31.99|0
1687438800000|2023-06-22 13:00:00|33.71|32.07|33.58|31.94|33.75|32.1|33.56|31.93|0
1687439100000|2023-06-22 13:05:00|33.56|31.93|33.68|32.04|33.71|32.07|33.56|31.93|0
1687439400000|2023-06-22 13:10:00|33.7|32.05|33.76|32.12|33.76|32.12|33.65|32|0
1687439700000|2023-06-22 13:15:00|33.78|32.13|33.8|32.15|33.86|32.21|33.76|32.12|0
1687440000000|2023-06-22 13:20:00|33.81|32.16|33.78|32.13|33.85|32.19|33.78|32.13|0
1687440300000|2023-06-22 13:25:00|33.81|32.16|33.69|32.05|33.83|32.18|33.61|31.97|0
1687440600000|2023-06-22 13:30:00|33.64|32|33.81|32.16|33.84|32.19|33.62|31.98|0
1687440900000|2023-06-22 13:35:00|33.83|32.18|33.19|31.57|33.86|32.21|33.04|31.43|0
1687441200000|2023-06-22 13:40:00|33.22|31.6|33.01|31.4|33.34|31.71|33.01|31.4|0
1687441500000|2023-06-22 13:45:00|32.97|31.36|32.97|31.36|33.12|31.51|32.94|31.33|0
1687441800000|2023-06-22 13:50:00|32.99|31.38|32.72|31.13|32.99|31.38|32.68|31.08|0
1687442100000|2023-06-22 13:55:00|32.71|31.11|32.67|31.07|32.71|31.11|32.41|30.83|0
1687442400000|2023-06-22 14:00:00|32.61|31.02|32.49|30.91|32.74|31.14|32.48|30.89|0
1687442700000|2023-06-22 14:05:00|32.46|30.88|32.62|31.03|32.78|31.18|32.46|30.88|0
1687443000000|2023-06-22 14:10:00|32.61|31.02|32.73|31.13|33.27|31.65|32.54|30.95|0
1687443300000|2023-06-22 14:15:00|32.71|31.12|32.75|31.15|32.83|31.23|32.55|30.96|0
1687443600000|2023-06-22 14:20:00|32.76|31.16|32.94|31.34|32.99|31.38|32.73|31.13|0
1687443900000|2023-06-22 14:25:00|32.91|31.3|32.81|31.21|33.06|31.44|32.78|31.18|0
1687444200000|2023-06-22 14:30:00|32.79|31.19|32.81|31.21|32.92|31.32|32.65|31.05|0
1687444500000|2023-06-22 14:35:00|32.84|31.24|33.67|32.02|33.67|32.02|32.76|31.16|0
1687444800000|2023-06-22 14:40:00|33.72|32.07|34.05|32.39|34.31|32.63|33.62|31.98|0
1687445100000|2023-06-22 14:45:00|34.09|32.42|33.92|32.26|34.27|32.6|33.92|32.26|0
1687445400000|2023-06-22 14:50:00|33.88|32.23|34.13|32.47|34.15|32.48|33.83|32.18|0
1687445700000|2023-06-22 14:55:00|34.17|32.5|34|32.34|34.24|32.57|33.98|32.32|0
1687446000000|2023-06-22 15:00:00|34.01|32.36|33.71|32.07|34.01|32.36|33.66|32.02|0
1687446300000|2023-06-22 15:05:00|33.68|32.04|33.64|32|33.71|32.07|33.41|31.78|0
1687446600000|2023-06-22 15:10:00|33.61|31.97|33.74|32.1|33.86|32.21|33.61|31.97|0
1687446900000|2023-06-22 15:15:00|33.71|32.07|33.63|31.99|33.84|32.19|33.51|31.87|0
1687447200000|2023-06-22 15:20:00|33.61|31.97|32.84|31.24|33.88|32.22|32.73|31.13|0
1687447500000|2023-06-22 15:25:00|32.83|31.23|33.29|31.67|33.34|31.71|32.75|31.15|0
1687447800000|2023-06-22 15:30:00|33.26|31.64|33.18|31.56|33.36|31.73|33.08|31.46|0
1687448100000|2023-06-22 15:35:00|33.19|31.57|33.01|31.4|33.19|31.57|32.86|31.26|0
1687448400000|2023-06-22 15:40:00|32.99|31.39|32.72|31.12|33.01|31.4|32.65|31.06|0
1687448700000|2023-06-22 15:45:00|32.68|31.09|32.71|31.12|32.78|31.18|32.63|31.04|0
1687449000000|2023-06-22 15:50:00|32.7|31.1|32.91|31.3|32.91|31.3|32.65|31.06|0
1687449300000|2023-06-22 15:55:00|32.88|31.27|32.81|31.21|32.94|31.34|32.81|31.21|0
1687449600000|2023-06-22 16:00:00|32.79|31.19|33.09|31.48|33.19|31.57|32.79|31.19|0
1687449900000|2023-06-22 16:05:00|33.07|31.46|33.12|31.51|33.22|31.6|33.06|31.44|0
1687450200000|2023-06-22 16:10:00|33.1|31.49|33.15|31.54|33.2|31.58|33.05|31.44|0
1687450500000|2023-06-22 16:15:00|33.1|31.49|33.19|31.57|33.19|31.57|32.97|31.36|0
1687450800000|2023-06-22 16:20:00|33.22|31.6|32.89|31.28|33.24|31.61|32.89|31.28|0
1687451100000|2023-06-22 16:25:00|32.9|31.3|33.02|31.41|33.17|31.55|32.9|31.3|0
1687451400000|2023-06-22 16:30:00|32.99|31.38|32.9|31.3|33.08|31.47|32.89|31.28|0
1687451700000|2023-06-22 16:35:00|32.89|31.28|32.94|31.33|32.97|31.36|32.74|31.14|0
1687452000000|2023-06-22 16:40:00|32.95|31.34|32.98|31.37|33.02|31.41|32.85|31.25|0
1687452300000|2023-06-22 16:45:00|33|31.39|33.03|31.42|33.08|31.47|32.88|31.28|0
1687452600000|2023-06-22 16:50:00|33.02|31.4|33.16|31.55|33.16|31.55|33.02|31.4|0
1687452900000|2023-06-22 16:55:00|33.15|31.53|33.03|31.42|33.16|31.54|32.96|31.36|0
1687453200000|2023-06-22 17:00:00|33.01|31.4|33.49|31.86|33.56|31.92|33.01|31.4|0
1687453500000|2023-06-22 17:05:00|33.51|31.88|33.41|31.78|33.56|31.92|33.24|31.61|0
1687453800000|2023-06-22 17:10:00|33.43|31.8|33.34|31.72|33.44|31.81|33.29|31.67|0
1687454100000|2023-06-22 17:15:00|33.36|31.73|33.27|31.65|33.47|31.84|33.26|31.64|0
1687454400000|2023-06-22 17:20:00|33.26|31.64|33.21|31.59|33.32|31.7|33.21|31.59|0
1687454700000|2023-06-22 17:25:00|33.22|31.6|33.16|31.54|33.24|31.62|33.12|31.51|0
1687455000000|2023-06-22 17:30:00|33.14|31.52|33.19|31.57|33.22|31.6|33.06|31.45|0
1687455300000|2023-06-22 17:35:00|33.17|31.55|33.11|31.49|33.29|31.66|33.09|31.48|0
1687455600000|2023-06-22 17:40:00|33.09|31.47|32.87|31.27|33.09|31.47|32.87|31.27|0
1687455900000|2023-06-22 17:45:00|32.86|31.26|32.87|31.27|32.96|31.35|32.82|31.22|0
1687456200000|2023-06-22 17:50:00|32.89|31.29|32.84|31.24|32.91|31.3|32.77|31.18|0
1687456500000|2023-06-22 17:55:00|32.82|31.22|32.72|31.13|32.84|31.24|32.71|31.11|0
1687456800000|2023-06-22 18:00:00|32.74|31.14|32.64|31.05|32.77|31.17|32.61|31.02|0
1687457100000|2023-06-22 18:05:00|32.66|31.07|32.76|31.16|32.76|31.16|32.63|31.03|0
1687457400000|2023-06-22 18:10:00|32.77|31.17|32.69|31.09|32.79|31.19|32.66|31.06|0
1687457700000|2023-06-22 18:15:00|32.71|31.11|32.79|31.19|32.82|31.22|32.66|31.06|0
1687458000000|2023-06-22 18:20:00|32.77|31.17|32.67|31.08|32.84|31.23|32.67|31.08|0
1687458300000|2023-06-22 18:25:00|32.65|31.06|32.54|30.95|32.72|31.12|32.51|30.92|0
1687458600000|2023-06-22 18:30:00|32.52|30.94|32.57|30.98|32.69|31.09|32.33|30.75|0
1687458900000|2023-06-22 18:35:00|32.59|31|32.41|30.83|32.65|31.06|32.39|30.81|0
1687459200000|2023-06-22 18:40:00|32.39|30.81|32.42|30.84|32.51|30.92|32.38|30.8|0
1687459500000|2023-06-22 18:45:00|32.44|30.86|32.53|30.94|32.62|31.03|32.41|30.83|0
1687459800000|2023-06-22 18:50:00|32.54|30.95|32.42|30.84|32.55|30.96|32.42|30.84|0
1687460100000|2023-06-22 18:55:00|32.44|30.86|32.24|30.67|32.44|30.86|32.21|30.64|0
1687460400000|2023-06-22 19:00:00|32.21|30.64|32.4|30.82|32.4|30.82|32.2|30.62|0
1687460700000|2023-06-22 19:05:00|32.39|30.81|32.42|30.84|32.45|30.87|32.29|30.72|0
1687461000000|2023-06-22 19:10:00|32.44|30.85|32|30.44|33.06|31.45|31.95|30.4|0
1687461300000|2023-06-22 19:15:00|32.02|30.46|32.08|30.52|32.15|30.58|31.95|30.4|0
1687461600000|2023-06-22 19:20:00|32.07|30.5|32.21|30.64|32.31|30.73|32.07|30.5|0
1687461900000|2023-06-22 19:25:00|32.19|30.62|32.4|30.82|32.42|30.84|32.18|30.61|0
1687462200000|2023-06-22 19:30:00|32.42|30.84|32.45|30.87|32.55|30.96|32.42|30.84|0
1687462500000|2023-06-22 19:35:00|32.47|30.88|32.13|30.56|32.48|30.89|32.13|30.56|0
1687462800000|2023-06-22 19:40:00|32.11|30.54|32.06|30.5|32.19|30.62|32.06|30.5|0
1687463100000|2023-06-22 19:45:00|32.08|30.51|32.08|30.51|32.11|30.54|31.98|30.42|0
1687463400000|2023-06-22 19:50:00|32.06|30.5|31.86|30.31|32.16|30.59|31.86|30.31|0
1687463700000|2023-06-22 19:55:00|31.84|30.28|31.8|30.25|32.12|30.56|31.74|30.19|0
1687464000000|2023-06-22 20:00:00|31.76|30.21|31.77|30.22|31.87|30.31|31.69|30.15|0
1687464300000|2023-06-22 20:05:00|31.79|30.24|31.98|30.42|31.99|30.43|31.79|30.24|0
1687464600000|2023-06-22 20:10:00|31.99|30.43|31.91|30.36|31.99|30.43|31.88|30.33|0
1687464900000|2023-06-22 20:15:00|32.1|30.1|32.07|30.07|32.1|30.1|32.04|30.04|0
1687465200000|2023-06-22 20:20:00|32.05|30.05|32.1|30.1|32.12|30.12|32.01|30.01|0
1687465500000|2023-06-22 20:25:00|32.09|30.09|32.05|30.05|32.1|30.1|32.05|30.05|0
1687465800000|2023-06-22 20:30:00|32.04|30.04|32.01|30.01|32.04|30.04|31.99|29.99|0
1687466100000|2023-06-22 20:35:00|31.99|29.99|31.96|29.96|31.99|29.99|31.94|29.94|0
1687466400000|2023-06-22 20:40:00|31.94|29.94|31.93|29.93|31.94|29.94|31.93|29.93|0
1687466700000|2023-06-22 20:45:00|31.94|29.94|31.91|29.91|31.97|29.97|31.91|29.91|0
1687467000000|2023-06-22 20:50:00|31.89|29.89|31.82|29.82|31.93|29.93|31.82|29.82|0
1687467300000|2023-06-22 20:55:00|31.85|29.85|31.92|29.92|31.92|29.92|31.8|29.8|0
1687467600000|2023-06-22 21:00:00|31.88|29.88|31.83|29.83|31.88|29.88|31.81|29.81|0
1687467900000|2023-06-22 21:05:00|31.84|29.84|31.81|29.81|31.84|29.84|31.8|29.8|0
1687468200000|2023-06-22 21:10:00|31.82|29.82|31.84|29.84|31.84|29.84|31.82|29.82|0
1687468500000|2023-06-22 21:15:00|31.83|29.83|31.82|29.82|31.84|29.84|31.81|29.81|0
1687468800000|2023-06-22 21:20:00|31.83|29.83|31.83|29.83|31.83|29.83|31.83|29.83|0
1687469100000|2023-06-22 21:25:00|31.84|29.84|31.83|29.83|31.84|29.84|31.83|29.83|0
1687469400000|2023-06-22 21:30:00|31.84|29.84|31.84|29.84|31.86|29.86|31.83|29.83|0
1687470000000|2023-06-22 21:40:00|31.83|29.83|31.85|29.85|31.85|29.85|31.82|29.82|0
1687470300000|2023-06-22 21:45:00|31.84|29.84|31.84|29.84|31.84|29.84|31.82|29.82|0
1687470900000|2023-06-22 21:55:00|31.83|29.83|31.8|29.8|31.84|29.84|31.8|29.8|0
1687471200000|2023-06-22 22:00:00|31.88|29.88|31.91|29.91|31.96|29.96|31.88|29.88|0
1687471500000|2023-06-22 22:05:00|31.93|29.93|31.96|29.96|31.96|29.96|31.91|29.91|0
1687471800000|2023-06-22 22:10:00|31.95|29.95|31.96|29.96|31.97|29.97|31.91|29.91|0
1687472100000|2023-06-22 22:15:00|31.94|29.94|31.91|29.91|31.94|29.94|31.91|29.91|0
1687472400000|2023-06-22 22:20:00|31.93|29.93|31.88|29.88|31.93|29.93|31.84|29.84|0
1687472700000|2023-06-22 22:25:00|31.86|29.86|31.85|29.85|31.89|29.89|31.83|29.83|0
1687473000000|2023-06-22 22:30:00|31.86|29.86|31.88|29.88|31.89|29.89|31.86|29.86|0
1687473300000|2023-06-22 22:35:00|31.89|29.89|31.88|29.88|31.89|29.89|31.88|29.88|0
1687473600000|2023-06-22 22:40:00|31.86|29.86|31.84|29.84|31.87|29.87|31.84|29.84|0
1687473900000|2023-06-22 22:45:00|31.85|29.85|31.87|29.87|31.87|29.87|31.84|29.84|0
1687474200000|2023-06-22 22:50:00|31.86|29.86|31.87|29.87|31.87|29.87|31.86|29.86|0
1687474500000|2023-06-22 22:55:00|31.86|29.86|31.87|29.87|31.87|29.87|31.86|29.86|0
1687474800000|2023-06-22 23:00:00|31.86|29.86|31.87|29.87|31.87|29.87|31.84|29.84|0
1687475100000|2023-06-22 23:05:00|31.86|29.86|31.9|29.9|31.9|29.9|31.86|29.86|0
1687475400000|2023-06-22 23:10:00|31.89|29.89|31.85|29.85|31.89|29.89|31.85|29.85|0
1687475700000|2023-06-22 23:15:00|31.87|29.87|31.87|29.87|31.87|29.87|31.86|29.86|0
1687476000000|2023-06-22 23:20:00|31.85|29.85|31.88|29.88|31.88|29.88|31.85|29.85|0
1687476300000|2023-06-22 23:25:00|31.9|29.9|31.9|29.9|31.91|29.91|31.9|29.9|0
1687476600000|2023-06-22 23:30:00|31.88|29.88|31.9|29.9|31.91|29.91|31.88|29.88|0
1687476900000|2023-06-22 23:35:00|31.88|29.88|31.88|29.88|31.9|29.9|31.87|29.87|0
1687477200000|2023-06-22 23:40:00|31.87|29.87|31.9|29.9|31.9|29.9|31.87|29.87|0
1687477500000|2023-06-22 23:45:00|31.91|29.91|31.9|29.9|31.93|29.93|31.88|29.88|0
1687477800000|2023-06-22 23:50:00|31.89|29.89|31.88|29.88|31.9|29.9|31.85|29.85|0
1687478100000|2023-06-22 23:55:00|31.89|29.89|31.96|29.96|31.97|29.97|31.88|29.88|0
1687478400000|2023-06-23 00:00:00|31.97|29.97|32|30|32.03|30.03|31.97|29.97|0
1687478700000|2023-06-23 00:05:00|32.02|30.02|32|30|32.02|30.02|31.97|29.97|0
1687479000000|2023-06-23 00:10:00|32.02|30.02|32.05|30.05|32.06|30.06|32.02|30.02|0
1687479300000|2023-06-23 00:15:00|32.06|30.06|32.04|30.04|32.09|30.09|32.03|30.03|0
1687479600000|2023-06-23 00:20:00|32.03|30.03|32.08|30.08|32.12|30.12|32.03|30.03|0
1687479900000|2023-06-23 00:25:00|32.07|30.07|32.11|30.11|32.11|30.11|32.06|30.06|0
1687480200000|2023-06-23 00:30:00|32.1|30.1|32.18|30.18|32.18|30.18|32.08|30.08|0
1687480500000|2023-06-23 00:35:00|32.17|30.17|32.14|30.14|32.18|30.18|32.12|30.12|0
1687480800000|2023-06-23 00:40:00|32.15|30.15|32.15|30.15|32.17|30.17|32.14|30.14|0
1687481100000|2023-06-23 00:45:00|32.16|30.16|32.1|30.1|32.16|30.16|32.1|30.1|0
1687481400000|2023-06-23 00:50:00|32.09|30.09|32.12|30.12|32.15|30.15|32.09|30.09|0
1687481700000|2023-06-23 00:55:00|32.1|30.1|32.15|30.15|32.16|30.16|32.1|30.1|0
1687482000000|2023-06-23 01:00:00|32.16|30.16|32.21|30.21|32.21|30.21|32.15|30.15|0
1687482300000|2023-06-23 01:05:00|32.2|30.2|32.21|30.21|32.23|30.23|32.19|30.19|0
1687482600000|2023-06-23 01:10:00|32.19|30.19|32.18|30.18|32.22|30.22|32.16|30.16|0
1687482900000|2023-06-23 01:15:00|32.19|30.19|32.22|30.22|32.22|30.22|32.16|30.16|0
1687483200000|2023-06-23 01:20:00|32.24|30.24|32.22|30.22|32.27|30.27|32.22|30.22|0
1687483500000|2023-06-23 01:25:00|32.24|30.24|32.24|30.24|32.25|30.25|32.22|30.22|0
1687483800000|2023-06-23 01:30:00|32.25|30.25|32.39|30.39|32.47|30.47|32.25|30.25|0
1687484100000|2023-06-23 01:35:00|32.41|30.41|32.5|30.5|32.52|30.52|32.39|30.39|0
1687484400000|2023-06-23 01:40:00|32.52|30.52|32.57|30.57|32.58|30.58|32.52|30.52|0
1687484700000|2023-06-23 01:45:00|32.55|30.55|32.54|30.54|32.64|30.64|32.49|30.49|0
1687485000000|2023-06-23 01:50:00|32.52|30.52|32.49|30.49|32.52|30.52|32.46|30.46|0
1687485300000|2023-06-23 01:55:00|32.47|30.47|32.5|30.5|32.57|30.57|32.46|30.46|0
1687485600000|2023-06-23 02:00:00|32.52|30.52|32.57|30.57|32.58|30.58|32.49|30.49|0
1687485900000|2023-06-23 02:05:00|32.58|30.58|32.63|30.63|32.65|30.65|32.57|30.57|0
1687486200000|2023-06-23 02:10:00|32.61|30.61|32.55|30.55|32.61|30.61|32.53|30.53|0
1687486500000|2023-06-23 02:15:00|32.57|30.57|32.6|30.6|32.6|30.6|32.56|30.56|0
1687486800000|2023-06-23 02:20:00|32.59|30.59|32.63|30.63|32.63|30.63|32.58|30.58|0
1687487100000|2023-06-23 02:25:00|32.61|30.61|32.64|30.64|32.64|30.64|32.6|30.6|0
1687487400000|2023-06-23 02:30:00|32.66|30.66|32.82|30.82|32.83|30.83|32.64|30.64|0
1687487700000|2023-06-23 02:35:00|32.8|30.8|32.8|30.8|32.82|30.82|32.75|30.75|0
1687488000000|2023-06-23 02:40:00|32.78|30.78|32.77|30.77|32.82|30.82|32.75|30.75|0
1687488300000|2023-06-23 02:45:00|32.76|30.76|32.77|30.77|32.78|30.78|32.75|30.75|0
1687488600000|2023-06-23 02:50:00|32.76|30.76|32.85|30.85|32.85|30.85|32.76|30.76|0
1687488900000|2023-06-23 02:55:00|32.84|30.84|32.76|30.76|32.84|30.84|32.73|30.73|0
1687489200000|2023-06-23 03:00:00|32.75|30.75|32.73|30.73|32.75|30.75|32.72|30.72|0
1687489500000|2023-06-23 03:05:00|32.75|30.75|32.73|30.73|32.76|30.76|32.7|30.7|0
1687489800000|2023-06-23 03:10:00|32.72|30.72|32.71|30.71|32.75|30.75|32.71|30.71|0
1687490100000|2023-06-23 03:15:00|32.73|30.73|32.73|30.73|32.75|30.75|32.71|30.71|0
1687490400000|2023-06-23 03:20:00|32.75|30.75|32.74|30.74|32.76|30.76|32.73|30.73|0
1687490700000|2023-06-23 03:25:00|32.76|30.76|32.71|30.71|32.78|30.78|32.7|30.7|0
1687491000000|2023-06-23 03:30:00|32.73|30.73|32.77|30.77|32.77|30.77|32.71|30.71|0
1687491300000|2023-06-23 03:35:00|32.79|30.79|32.66|30.66|32.79|30.79|32.65|30.65|0
1687491600000|2023-06-23 03:40:00|32.65|30.65|32.74|30.74|32.74|30.74|32.63|30.63|0
1687491900000|2023-06-23 03:45:00|32.73|30.73|32.71|30.71|32.76|30.76|32.71|30.71|0
1687492200000|2023-06-23 03:50:00|32.72|30.72|32.84|30.84|32.84|30.84|32.71|30.71|0
1687492500000|2023-06-23 03:55:00|32.83|30.83|32.91|30.91|32.95|30.95|32.83|30.83|0
1687492800000|2023-06-23 04:00:00|32.9|30.9|32.87|30.87|32.95|30.95|32.85|30.85|0
1687493100000|2023-06-23 04:05:00|32.88|30.88|32.93|30.93|32.93|30.93|32.88|30.88|0
1687493400000|2023-06-23 04:10:00|32.94|30.94|32.98|30.98|33.01|31.01|32.94|30.94|0
1687493700000|2023-06-23 04:15:00|32.99|30.99|32.99|30.99|33.01|31.01|32.96|30.96|0
1687494000000|2023-06-23 04:20:00|33|31|33.01|31.01|33.02|31.02|32.97|30.97|0
1687494300000|2023-06-23 04:25:00|33.02|31.02|33.25|31.25|33.25|31.25|33.01|31.01|0
1687494600000|2023-06-23 04:30:00|33.23|31.23|33.12|31.12|33.23|31.23|33.1|31.1|0
1687494900000|2023-06-23 04:35:00|33.11|31.11|33.07|31.07|33.15|31.15|33.07|31.07|0
1687495200000|2023-06-23 04:40:00|33.08|31.08|33.02|31.02|33.08|31.08|33.02|31.02|0
1687495500000|2023-06-23 04:45:00|33|31|33.02|31.02|33.07|31.07|33|31|0
1687495800000|2023-06-23 04:50:00|33|31|33.05|31.05|33.07|31.07|33|31|0
1687496100000|2023-06-23 04:55:00|33.03|31.03|33.06|31.06|33.08|31.08|33.03|31.03|0
1687496400000|2023-06-23 05:00:00|33.08|31.08|33.1|31.1|33.1|31.1|33.04|31.04|0
1687496700000|2023-06-23 05:05:00|33.09|31.09|32.97|30.97|33.09|31.09|32.95|30.95|0
1687497000000|2023-06-23 05:10:00|32.98|30.98|33.03|31.03|33.05|31.05|32.95|30.95|0
1687497300000|2023-06-23 05:15:00|33.02|31.02|32.98|30.98|33.03|31.03|32.93|30.93|0
1687497600000|2023-06-23 05:20:00|32.99|30.99|33.11|31.11|33.11|31.11|32.98|30.98|0
1687497900000|2023-06-23 05:25:00|33.09|31.09|33.14|31.14|33.2|31.2|33.08|31.08|0
1687498200000|2023-06-23 05:30:00|33.13|31.13|33.13|31.13|33.15|31.15|33.11|31.11|0
1687498500000|2023-06-23 05:35:00|33.12|31.12|33.07|31.07|33.12|31.12|33.06|31.06|0
1687498800000|2023-06-23 05:40:00|33.08|31.08|32.25|30.25|33.08|31.08|32.24|30.24|0
1687499100000|2023-06-23 05:45:00|32.26|30.26|32.19|30.19|32.3|30.3|32.19|30.19|0
1687499400000|2023-06-23 05:50:00|32.18|30.18|32.21|30.21|32.22|30.22|32.11|30.11|0
1687499700000|2023-06-23 05:55:00|32.2|30.2|32.16|30.16|32.27|30.27|32.16|30.16|0
1687500000000|2023-06-23 06:00:00|32.17|30.17|32.27|30.27|32.28|30.28|32.16|30.16|0
1687500300000|2023-06-23 06:05:00|32.05|30.48|32.14|30.58|32.21|30.64|32.03|30.47|0
1687500600000|2023-06-23 06:10:00|32.13|30.56|32.03|30.47|32.14|30.58|32.01|30.45|0
1687500900000|2023-06-23 06:15:00|32.01|30.45|32.06|30.5|32.08|30.51|32.01|30.45|0
1687501200000|2023-06-23 06:20:00|32.08|30.51|32|30.43|32.08|30.51|31.98|30.42|0
1687501500000|2023-06-23 06:25:00|31.98|30.42|32.03|30.46|32.06|30.5|31.98|30.42|0
1687501800000|2023-06-23 06:30:00|32.01|30.45|31.99|30.43|32.06|30.5|31.99|30.43|0
1687502100000|2023-06-23 06:35:00|31.98|30.42|32.24|30.67|32.28|30.7|31.98|30.42|0
1687502400000|2023-06-23 06:40:00|32.23|30.66|32.24|30.67|32.29|30.72|32.21|30.64|0
1687502700000|2023-06-23 06:45:00|32.23|30.66|32.28|30.7|32.28|30.7|32.23|30.65|0
1687503000000|2023-06-23 06:50:00|32.27|30.69|32.24|30.67|32.29|30.72|32.23|30.65|0
1687503300000|2023-06-23 06:55:00|32.23|30.66|32.16|30.59|32.23|30.66|32.11|30.54|0
1687503600000|2023-06-23 07:00:00|32.14|30.58|32.22|30.65|32.27|30.7|32.14|30.58|0
1687503900000|2023-06-23 07:05:00|32.21|30.64|32.06|30.5|32.21|30.64|32.04|30.48|0
1687504200000|2023-06-23 07:10:00|32.05|30.49|31.95|30.39|32.08|30.52|31.9|30.34|0
1687504500000|2023-06-23 07:15:00|31.91|30.36|31.93|30.37|31.96|30.4|31.78|30.23|0
1687504800000|2023-06-23 07:20:00|31.91|30.36|32.03|30.46|32.03|30.46|31.88|30.33|0
1687505100000|2023-06-23 07:25:00|32.02|30.45|32.11|30.54|32.15|30.59|31.98|30.42|0
1687505400000|2023-06-23 07:30:00|32.13|30.56|32.48|30.9|32.51|30.93|32.11|30.55|0
1687505700000|2023-06-23 07:35:00|32.46|30.88|32.48|30.89|32.54|30.96|32.41|30.83|0
1687506000000|2023-06-23 07:40:00|32.5|30.91|32.56|30.97|32.59|31|32.48|30.89|0
1687506300000|2023-06-23 07:45:00|32.58|30.99|32.58|30.99|32.82|31.22|32.56|30.97|0
1687506600000|2023-06-23 07:50:00|32.54|30.96|32.44|30.86|32.56|30.97|32.44|30.86|0
1687506900000|2023-06-23 07:55:00|32.41|30.83|32.39|30.81|32.48|30.9|32.39|30.81|0
1687507200000|2023-06-23 08:00:00|32.38|30.8|32.38|30.8|32.39|30.81|32.28|30.7|0
1687507500000|2023-06-23 08:05:00|32.39|30.81|32.23|30.66|32.39|30.81|32.16|30.59|0
1687507800000|2023-06-23 08:10:00|32.22|30.65|32.28|30.7|32.3|30.73|32.21|30.64|0
1687508100000|2023-06-23 08:15:00|32.26|30.69|32.31|30.73|32.32|30.75|32.19|30.62|0
1687508400000|2023-06-23 08:20:00|32.3|30.72|32.45|30.87|32.45|30.87|32.24|30.67|0
1687508700000|2023-06-23 08:25:00|32.44|30.86|32.4|30.82|32.49|30.9|32.36|30.78|0
1687509000000|2023-06-23 08:30:00|32.44|30.86|32.37|30.79|32.44|30.86|32.35|30.78|0
1687509300000|2023-06-23 08:35:00|32.38|30.8|32.26|30.68|32.38|30.8|32.24|30.67|0
1687509600000|2023-06-23 08:40:00|32.27|30.7|32.24|30.67|32.29|30.71|32.19|30.62|0
1687509900000|2023-06-23 08:45:00|32.26|30.68|32.34|30.76|32.39|30.81|32.21|30.64|0
1687510200000|2023-06-23 08:50:00|32.37|30.79|32.46|30.87|32.6|31.01|32.37|30.79|0
1687510500000|2023-06-23 08:55:00|32.44|30.86|32.51|30.93|32.53|30.94|32.43|30.85|0
1687510800000|2023-06-23 09:00:00|32.53|30.94|32.51|30.93|32.55|30.96|32.46|30.88|0
1687511100000|2023-06-23 09:05:00|32.5|30.91|32.48|30.9|32.56|30.97|32.43|30.85|0
1687511400000|2023-06-23 09:10:00|32.46|30.88|32.45|30.86|32.46|30.88|32.35|30.77|0
1687511700000|2023-06-23 09:15:00|32.43|30.85|32.43|30.85|32.45|30.87|32.36|30.78|0
1687512000000|2023-06-23 09:20:00|32.41|30.83|32.46|30.88|32.49|30.91|32.41|30.83|0
1687512300000|2023-06-23 09:25:00|32.47|30.89|32.53|30.94|32.57|30.99|32.46|30.88|0
1687512600000|2023-06-23 09:30:00|32.56|30.97|32.52|30.94|32.56|30.97|32.46|30.88|0
1687512900000|2023-06-23 09:35:00|32.51|30.92|32.39|30.81|32.52|30.93|32.38|30.8|0
1687513200000|2023-06-23 09:40:00|32.38|30.8|32.42|30.84|32.44|30.86|32.36|30.78|0
1687513500000|2023-06-23 09:45:00|32.46|30.87|32.46|30.87|32.47|30.89|32.41|30.83|0
1687513800000|2023-06-23 09:50:00|32.44|30.86|32.34|30.76|32.46|30.87|32.32|30.75|0
1687514100000|2023-06-23 09:55:00|32.32|30.75|32.29|30.72|32.34|30.76|32.26|30.68|0
1687514400000|2023-06-23 10:00:00|32.31|30.73|32.34|30.76|32.39|30.81|32.27|30.7|0
1687514700000|2023-06-23 10:05:00|32.35|30.77|32.72|31.12|32.78|31.18|32.27|30.7|0
1687515000000|2023-06-23 10:10:00|32.75|31.15|32.85|31.25|32.91|31.3|32.75|31.15|0
1687515300000|2023-06-23 10:15:00|32.86|31.24|32.95|31.35|32.96|31.35|32.8|31.2|0
1687515600000|2023-06-23 10:20:00|32.96|31.34|32.81|31.21|32.98|31.37|32.8|31.2|0
1687515900000|2023-06-23 10:25:00|32.8|31.2|32.84|31.24|32.87|31.27|32.8|31.2|0
1687516200000|2023-06-23 10:30:00|32.86|31.26|32.96|31.35|32.96|31.35|32.85|31.25|0
1687516500000|2023-06-23 10:35:00|32.98|31.37|33.02|31.41|33.06|31.45|32.94|31.34|0
1687516800000|2023-06-23 10:40:00|33.01|31.4|32.97|31.37|33.02|31.41|32.96|31.35|0
1687517100000|2023-06-23 10:45:00|32.99|31.38|32.99|31.38|33.01|31.4|32.96|31.35|0
1687517400000|2023-06-23 10:50:00|32.97|31.36|32.89|31.29|32.98|31.37|32.84|31.24|0
1687517700000|2023-06-23 10:55:00|32.9|31.3|32.94|31.33|32.99|31.38|32.87|31.27|0
1687518000000|2023-06-23 11:00:00|32.96|31.35|32.87|31.27|32.96|31.35|32.84|31.24|0
1687518300000|2023-06-23 11:05:00|32.88|31.28|32.78|31.18|32.88|31.28|32.76|31.16|0
1687518600000|2023-06-23 11:10:00|32.79|31.19|32.64|31.05|32.8|31.2|32.64|31.05|0
1687518900000|2023-06-23 11:15:00|32.62|31.03|32.69|31.09|32.7|31.11|32.62|31.03|0
1687519200000|2023-06-23 11:20:00|32.7|31.11|32.56|30.97|32.7|31.11|32.56|30.97|0
1687519500000|2023-06-23 11:25:00|32.54|30.95|32.6|31.01|32.6|31.01|32.49|30.91|0
1687519800000|2023-06-23 11:30:00|32.59|31|32.62|31.03|32.64|31.04|32.59|31|0
1687520100000|2023-06-23 11:35:00|32.63|31.04|32.64|31.04|32.67|31.07|32.59|31|0
1687520400000|2023-06-23 11:40:00|32.65|31.05|32.72|31.12|32.78|31.18|32.65|31.04|0
1687520700000|2023-06-23 11:45:00|32.71|31.11|32.72|31.12|32.77|31.18|32.7|31.1|0
1687521000000|2023-06-23 11:50:00|32.73|31.13|32.8|31.2|32.86|31.26|32.73|31.13|0
1687521300000|2023-06-23 11:55:00|32.78|31.18|32.75|31.15|32.81|31.21|32.71|31.11|0
1687521600000|2023-06-23 12:00:00|32.73|31.13|32.93|31.32|32.96|31.35|32.73|31.13|0
1687521900000|2023-06-23 12:05:00|32.94|31.34|32.99|31.38|33.03|31.41|32.88|31.27|0
1687522200000|2023-06-23 12:10:00|32.98|31.37|33.01|31.4|33.03|31.41|32.93|31.32|0
1687522500000|2023-06-23 12:15:00|33.02|31.41|32.88|31.28|33.16|31.54|32.88|31.28|0
1687522800000|2023-06-23 12:20:00|32.9|31.3|32.8|31.2|32.9|31.3|32.72|31.12|0
1687523100000|2023-06-23 12:25:00|32.78|31.19|32.88|31.27|32.88|31.27|32.77|31.17|0
1687523400000|2023-06-23 12:30:00|32.87|31.28|32.92|31.31|33.03|31.42|32.87|31.26|0
1687523700000|2023-06-23 12:35:00|32.93|31.33|33.23|31.61|33.3|31.67|32.92|31.31|0
1687524000000|2023-06-23 12:40:00|33.25|31.63|32.92|31.31|33.45|31.82|32.92|31.31|0
1687524300000|2023-06-23 12:45:00|32.93|31.33|33.32|31.69|33.37|31.74|32.93|31.33|0
1687524600000|2023-06-23 12:50:00|33.35|31.72|33.27|31.64|33.38|31.76|33.22|31.6|0
1687524900000|2023-06-23 12:55:00|33.28|31.66|33.25|31.63|33.35|31.72|33.18|31.56|0
1687525200000|2023-06-23 13:00:00|33.28|31.66|33.08|31.47|33.3|31.67|33.03|31.42|0
1687525500000|2023-06-23 13:05:00|33.1|31.48|33.13|31.51|33.33|31.71|33.06|31.45|0
1687525800000|2023-06-23 13:10:00|33.15|31.53|33.1|31.48|33.18|31.56|33.06|31.45|0
1687526100000|2023-06-23 13:15:00|33.08|31.46|33.31|31.69|33.33|31.7|33.08|31.46|0
1687526400000|2023-06-23 13:20:00|33.3|31.67|33.33|31.7|33.36|31.73|33.24|31.62|0
1687526700000|2023-06-23 13:25:00|33.34|31.72|33.41|31.78|33.43|31.8|33.29|31.67|0
1687527000000|2023-06-23 13:30:00|33.42|31.79|32.9|31.3|33.55|31.91|32.89|31.28|0
1687527300000|2023-06-23 13:35:00|32.89|31.28|32.94|31.33|33.1|31.49|32.75|31.16|0
1687527600000|2023-06-23 13:40:00|32.95|31.34|32.95|31.34|33.08|31.47|32.79|31.19|0
1687527900000|2023-06-23 13:45:00|32.9|31.3|33.18|31.57|33.25|31.63|32.9|31.3|0
1687528200000|2023-06-23 13:50:00|33.2|31.58|32.93|31.33|33.2|31.58|32.82|31.22|0
1687528500000|2023-06-23 13:55:00|32.95|31.34|32.83|31.23|33.02|31.41|32.75|31.15|0
1687528800000|2023-06-23 14:00:00|32.85|31.25|32.68|31.09|32.98|31.37|32.65|31.06|0
1687529100000|2023-06-23 14:05:00|32.67|31.07|32.57|30.98|32.81|31.21|32.53|30.95|0
1687529400000|2023-06-23 14:10:00|32.55|30.96|32.75|31.15|32.75|31.15|32.45|30.87|0
1687529700000|2023-06-23 14:15:00|32.73|31.13|32.47|30.88|32.73|31.13|32.45|30.87|0
1687530000000|2023-06-23 14:20:00|32.45|30.87|32.46|30.88|32.78|31.18|32.45|30.86|0
1687530300000|2023-06-23 14:25:00|32.45|30.86|32.63|31.04|32.78|31.18|32.45|30.86|0
1687530600000|2023-06-23 14:30:00|32.64|31.05|32.54|30.96|32.69|31.1|32.48|30.9|0
1687530900000|2023-06-23 14:35:00|32.58|30.99|31.99|30.43|32.71|31.11|31.87|30.32|0
1687531200000|2023-06-23 14:40:00|32|30.44|32.03|30.47|32.2|30.63|31.95|30.39|0
1687531500000|2023-06-23 14:45:00|32.05|30.49|32.23|30.66|32.29|30.72|32.02|30.46|0
1687531800000|2023-06-23 14:50:00|32.21|30.64|32.52|30.94|32.57|30.98|32.16|30.59|0
1687532100000|2023-06-23 14:55:00|32.54|30.95|32.39|30.81|32.71|31.11|32.39|30.81|0
1687532400000|2023-06-23 15:00:00|32.37|30.8|32.36|30.78|32.51|30.92|32.26|30.69|0
1687532700000|2023-06-23 15:05:00|32.37|30.79|32.44|30.86|32.52|30.94|32.26|30.69|0
1687533000000|2023-06-23 15:10:00|32.46|30.87|32.57|30.98|32.59|31|32.41|30.82|0
1687533300000|2023-06-23 15:15:00|32.59|31|32.6|31.01|32.64|31.04|32.49|30.9|0
1687533600000|2023-06-23 15:20:00|32.62|31.03|32.67|31.07|32.72|31.12|32.55|30.96|0
1687533900000|2023-06-23 15:25:00|32.68|31.09|32.68|31.09|32.87|31.26|32.66|31.07|0
1687534200000|2023-06-23 15:30:00|32.71|31.11|32.67|31.07|32.77|31.17|32.57|30.98|0
1687534500000|2023-06-23 15:35:00|32.65|31.06|32.4|30.82|32.68|31.09|32.35|30.77|0
1687534800000|2023-06-23 15:40:00|32.38|30.8|32.24|30.66|32.43|30.85|32.12|30.55|0
1687535100000|2023-06-23 15:45:00|32.22|30.65|32.23|30.66|32.28|30.71|32.12|30.55|0
1687535400000|2023-06-23 15:50:00|32.22|30.65|32.28|30.7|32.37|30.79|32.19|30.62|0
1687535700000|2023-06-23 15:55:00|32.27|30.69|32.2|30.63|32.33|30.76|32.18|30.61|0
1687536000000|2023-06-23 16:00:00|32.18|30.61|32.22|30.64|32.22|30.64|32.02|30.46|0
1687536300000|2023-06-23 16:05:00|32.2|30.63|32.13|30.57|32.25|30.68|32.13|30.57|0
1687536600000|2023-06-23 16:10:00|32.15|30.58|32.12|30.55|32.26|30.69|32.08|30.52|0
1687536900000|2023-06-23 16:15:00|32.13|30.56|31.84|30.29|32.13|30.56|31.81|30.26|0
1687537200000|2023-06-23 16:20:00|31.82|30.27|31.82|30.27|31.95|30.39|31.77|30.22|0
1687537500000|2023-06-23 16:25:00|31.81|30.25|31.74|30.19|31.85|30.3|31.72|30.18|0
1687537800000|2023-06-23 16:30:00|31.7|30.15|31.77|30.22|31.79|30.24|31.59|30.05|0
1687538100000|2023-06-23 16:35:00|31.79|30.24|31.8|30.25|31.9|30.34|31.74|30.19|0
1687538400000|2023-06-23 16:40:00|31.79|30.24|31.75|30.2|31.85|30.3|31.69|30.14|0
1687538700000|2023-06-23 16:45:00|31.74|30.19|31.7|30.16|31.79|30.24|31.67|30.13|0
1687539000000|2023-06-23 16:50:00|31.69|30.14|31.88|30.33|31.9|30.34|31.67|30.13|0
1687539300000|2023-06-23 16:55:00|31.9|30.34|31.73|30.19|31.9|30.34|31.7|30.16|0
1687539600000|2023-06-23 17:00:00|31.72|30.17|31.78|30.23|31.88|30.32|31.65|30.11|0
1687539900000|2023-06-23 17:05:00|31.8|30.25|31.72|30.17|31.94|30.39|31.72|30.17|0
1687540200000|2023-06-23 17:10:00|31.71|30.16|31.57|30.03|31.75|30.2|31.57|30.03|0
1687540500000|2023-06-23 17:15:00|31.59|30.05|31.63|30.09|31.65|30.11|31.54|30|0
1687540800000|2023-06-23 17:20:00|31.62|30.08|31.55|30.01|31.65|30.11|31.51|29.97|0
1687541100000|2023-06-23 17:25:00|31.54|30|31.54|30|31.62|30.08|31.49|29.95|0
1687541400000|2023-06-23 17:30:00|31.52|29.98|31.57|30.03|31.6|30.06|31.47|29.94|0
1687541700000|2023-06-23 17:35:00|31.55|30.01|31.44|29.91|31.55|30.01|31.44|29.91|0
1687542000000|2023-06-23 17:40:00|31.42|29.89|31.57|30.03|31.63|30.09|31.39|29.86|0
1687542300000|2023-06-23 17:45:00|31.58|30.04|31.61|30.07|31.66|30.12|31.55|30.01|0
1687542600000|2023-06-23 17:50:00|31.65|30.1|31.6|30.06|31.66|30.12|31.52|29.98|0
1687542900000|2023-06-23 17:55:00|31.58|30.04|31.68|30.13|31.68|30.13|31.53|29.99|0
1687543200000|2023-06-23 18:00:00|31.69|30.15|31.8|30.25|31.82|30.27|31.64|30.1|0
1687543500000|2023-06-23 18:05:00|31.77|30.22|31.92|30.36|31.93|30.38|31.77|30.22|0
1687543800000|2023-06-23 18:10:00|31.93|30.38|32.01|30.45|32.08|30.51|31.92|30.36|0
1687544100000|2023-06-23 18:15:00|32.03|30.47|32|30.44|32.05|30.48|31.93|30.37|0
1687544400000|2023-06-23 18:20:00|31.98|30.42|31.9|30.34|32|30.44|31.87|30.31|0
1687544700000|2023-06-23 18:25:00|31.91|30.36|31.83|30.28|32.06|30.5|31.77|30.22|0
1687545000000|2023-06-23 18:30:00|31.85|30.29|31.83|30.28|31.93|30.37|31.8|30.25|0
1687545300000|2023-06-23 18:35:00|31.86|30.31|32.11|30.54|32.12|30.56|31.81|30.26|0
1687545600000|2023-06-23 18:40:00|32.12|30.56|32.27|30.7|32.3|30.73|32.07|30.51|0
1687545900000|2023-06-23 18:45:00|32.29|30.71|32.21|30.64|32.53|30.95|32.13|30.56|0
1687546200000|2023-06-23 18:50:00|32.2|30.62|32.33|30.75|32.34|30.77|32.16|30.59|0
1687546500000|2023-06-23 18:55:00|32.34|30.77|32.28|30.7|32.36|30.78|32.19|30.62|0
1687546800000|2023-06-23 19:00:00|32.31|30.73|32.41|30.83|32.62|31.03|32.31|30.73|0
1687547100000|2023-06-23 19:05:00|32.42|30.84|32.18|30.61|32.46|30.87|32.16|30.59|0
1687547400000|2023-06-23 19:10:00|32.16|30.59|32.09|30.53|32.16|30.59|31.99|30.43|0
1687547700000|2023-06-23 19:15:00|32.08|30.51|31.93|30.37|32.12|30.56|31.93|30.37|0
1687548000000|2023-06-23 19:20:00|31.94|30.39|32.17|30.6|32.24|30.67|31.91|30.36|0
1687548300000|2023-06-23 19:25:00|32.16|30.59|32.17|30.6|32.24|30.67|32.12|30.56|0
1687548600000|2023-06-23 19:30:00|32.14|30.57|32.07|30.51|32.22|30.65|32.01|30.45|0
1687548900000|2023-06-23 19:35:00|32.06|30.49|31.91|30.35|32.06|30.49|31.84|30.29|0
1687549200000|2023-06-23 19:40:00|31.89|30.34|31.81|30.26|32.04|30.48|31.78|30.23|0
1687549500000|2023-06-23 19:45:00|31.83|30.27|31.86|30.3|31.96|30.4|31.76|30.21|0
1687549800000|2023-06-23 19:50:00|32.02|30.46|31.94|30.38|32.22|30.65|31.6|30.06|0
1687550100000|2023-06-23 19:55:00|31.92|30.37|32.1|30.54|32.25|30.68|31.69|30.15|0
1687550400000|2023-06-23 20:00:00|32.08|30.52|32.05|30.49|32.5|30.91|31.97|30.41|0
1687550700000|2023-06-23 20:05:00|32.07|30.5|32.17|30.6|32.18|30.61|32.07|30.5|0
1687551000000|2023-06-23 20:10:00|32.15|30.58|32.21|30.64|32.26|30.69|32.15|30.58|0
1687759200000|2023-06-26 06:00:00|32.07|30.07|32.14|30.14|32.22|30.22|32.07|30.07|0
1687759500000|2023-06-26 06:05:00|31.92|30.37|31.89|30.33|31.99|30.43|31.87|30.32|0
1687759800000|2023-06-26 06:10:00|31.91|30.35|31.92|30.36|31.92|30.37|31.84|30.29|0
1687760100000|2023-06-26 06:15:00|31.95|30.4|31.92|30.36|31.95|30.4|31.9|30.35|0
1687760400000|2023-06-26 06:20:00|31.94|30.38|31.87|30.32|31.94|30.38|31.85|30.3|0
1687760700000|2023-06-26 06:25:00|31.89|30.33|31.95|30.39|31.97|30.41|31.85|30.3|0
1687761000000|2023-06-26 06:30:00|31.97|30.41|31.93|30.38|31.98|30.42|31.93|30.38|0
1687761300000|2023-06-26 06:35:00|31.95|30.39|31.96|30.4|32.43|30.85|31.92|30.36|0
1687761600000|2023-06-26 06:40:00|31.97|30.41|32|30.44|32.02|30.46|31.94|30.38|0
1687761900000|2023-06-26 06:45:00|32.02|30.46|31.97|30.41|32.02|30.46|31.94|30.38|0
1687762200000|2023-06-26 06:50:00|31.95|30.4|31.89|30.33|31.95|30.4|31.89|30.33|0
1687762500000|2023-06-26 06:55:00|31.9|30.35|31.89|30.33|31.9|30.35|31.87|30.32|0
1687763100000|2023-06-26 07:05:00|32.18|30.61|32.33|30.75|32.36|30.78|32.12|30.55|0
1687763400000|2023-06-26 07:10:00|32.34|30.77|32.61|31.02|32.64|31.05|32.33|30.75|0
1687763700000|2023-06-26 07:15:00|32.59|31|32.71|31.11|32.72|31.13|32.52|30.93|0
1687764000000|2023-06-26 07:20:00|32.69|31.1|32.62|31.02|32.69|31.1|32.57|30.98|0
1687764300000|2023-06-26 07:25:00|32.57|30.98|32.69|31.09|32.76|31.16|32.55|30.96|0
1687764600000|2023-06-26 07:30:00|32.71|31.11|32.91|31.3|33.01|31.4|32.66|31.06|0
1687764900000|2023-06-26 07:35:00|32.89|31.28|33.01|31.4|33.14|31.52|32.89|31.28|0
1687765200000|2023-06-26 07:40:00|32.99|31.38|32.62|31.03|33.02|31.41|32.18|30.61|0
1687765500000|2023-06-26 07:45:00|32.6|31.01|32.53|30.95|32.69|31.09|32.53|30.95|0
1687765800000|2023-06-26 07:50:00|32.52|30.93|32.34|30.77|32.52|30.93|32.32|30.74|0
1687766100000|2023-06-26 07:55:00|32.35|30.76|32.3|30.73|32.35|30.77|32.24|30.66|0
1687766400000|2023-06-26 08:00:00|32.32|30.74|32.45|30.87|32.55|30.96|32.32|30.74|0
1687766700000|2023-06-26 08:05:00|32.47|30.88|32.58|30.99|32.61|31.02|32.45|30.87|0
1687767000000|2023-06-26 08:10:00|32.56|30.98|32.53|30.94|32.61|31.02|32.4|30.82|0
1687767300000|2023-06-26 08:15:00|32.54|30.95|32.6|31.01|32.63|31.04|32.4|30.82|0
1687767600000|2023-06-26 08:20:00|32.58|30.99|32.61|31.02|32.7|31.1|32.55|30.96|0
1687767900000|2023-06-26 08:25:00|32.62|31.03|32.71|31.12|32.73|31.13|32.61|31.02|0
1687768200000|2023-06-26 08:30:00|32.74|31.15|32.54|30.96|32.88|31.27|32.54|30.96|0
1687768500000|2023-06-26 08:35:00|32.57|30.98|32.41|30.83|32.58|30.99|32.33|30.75|0
1687768800000|2023-06-26 08:40:00|32.43|30.84|32.64|31.05|32.64|31.05|32.41|30.83|0
1687769100000|2023-06-26 08:45:00|32.66|31.07|32.86|31.26|32.88|31.27|32.64|31.05|0
1687769400000|2023-06-26 08:50:00|32.89|31.29|32.76|31.16|32.91|31.3|32.76|31.16|0
1687769700000|2023-06-26 08:55:00|32.74|31.14|32.75|31.15|32.81|31.21|32.69|31.09|0
1687770000000|2023-06-26 09:00:00|32.76|31.16|32.67|31.08|32.76|31.16|32.67|31.08|0
1687770300000|2023-06-26 09:05:00|32.66|31.07|32.62|31.03|32.69|31.09|32.57|30.98|0
1687770600000|2023-06-26 09:10:00|32.64|31.05|32.62|31.03|32.64|31.05|32.54|30.95|0
1687770900000|2023-06-26 09:15:00|32.6|31.01|32.48|30.89|32.6|31.01|32.48|30.89|0
1687771200000|2023-06-26 09:20:00|32.47|30.9|32.45|30.87|32.51|30.93|32.44|30.85|0
1687771500000|2023-06-26 09:25:00|32.44|30.85|32.45|30.87|32.48|30.9|32.34|30.76|0
1687771800000|2023-06-26 09:30:00|32.47|30.88|32.38|30.8|32.52|30.93|32.37|30.79|0
1687772100000|2023-06-26 09:35:00|32.4|30.82|32.33|30.76|32.43|30.85|32.27|30.69|0
1687772400000|2023-06-26 09:40:00|32.32|30.74|32.3|30.72|32.35|30.77|32.27|30.69|0
1687772700000|2023-06-26 09:45:00|32.32|30.74|32.32|30.74|32.33|30.76|32.25|30.68|0
1687773000000|2023-06-26 09:50:00|32.3|30.72|32.26|30.69|32.31|30.74|32.22|30.64|0
1687773300000|2023-06-26 09:55:00|32.28|30.71|32.07|30.5|32.4|30.82|32.05|30.49|0
1687773600000|2023-06-26 10:00:00|32.1|30.54|32.15|30.58|32.18|30.61|32.08|30.52|0
1687773900000|2023-06-26 10:05:00|32.16|30.59|32.15|30.58|32.22|30.64|32.12|30.56|0
1687774200000|2023-06-26 10:10:00|32.17|30.6|32.13|30.56|32.18|30.61|32.08|30.52|0
1687774500000|2023-06-26 10:15:00|32.11|30.55|32.16|30.59|32.16|30.6|32.11|30.55|0
1687774800000|2023-06-26 10:20:00|32.15|30.58|32.2|30.63|32.21|30.64|32.11|30.55|0
1687775100000|2023-06-26 10:25:00|32.21|30.64|32.19|30.62|32.22|30.65|32.16|30.59|0
1687775400000|2023-06-26 10:30:00|32.21|30.64|32.28|30.7|32.28|30.7|32.19|30.62|0
1687775700000|2023-06-26 10:35:00|32.29|30.72|32.19|30.62|32.29|30.72|32.12|30.55|0
1687776000000|2023-06-26 10:40:00|32.21|30.64|32.06|30.5|32.21|30.64|32.06|30.5|0
1687776300000|2023-06-26 10:45:00|32.04|30.48|32.16|30.59|32.17|30.61|32.04|30.48|0
1687776600000|2023-06-26 10:50:00|32.17|30.6|32.16|30.59|32.21|30.64|32.16|30.59|0
1687776900000|2023-06-26 10:55:00|32.17|30.6|32.27|30.7|32.27|30.7|32.16|30.59|0
1687777200000|2023-06-26 11:00:00|32.26|30.69|32.26|30.69|32.27|30.7|32.21|30.63|0
1687777500000|2023-06-26 11:05:00|32.27|30.7|32.19|30.62|32.3|30.73|32.19|30.62|0
1687777800000|2023-06-26 11:10:00|32.2|30.63|32.14|30.57|32.25|30.68|32.14|30.57|0
1687778100000|2023-06-26 11:15:00|32.15|30.59|32.12|30.55|32.15|30.59|32.12|30.55|0
1687778400000|2023-06-26 11:20:00|32.14|30.57|32.11|30.55|32.14|30.57|32.04|30.47|0
1687778700000|2023-06-26 11:25:00|32.12|30.57|32.09|30.52|32.18|30.61|32.09|30.52|0
1687779000000|2023-06-26 11:30:00|32.1|30.54|32.15|30.58|32.17|30.6|32.05|30.49|0
1687779300000|2023-06-26 11:35:00|32.13|30.57|32.08|30.52|32.15|30.58|32.03|30.47|0
1687779600000|2023-06-26 11:40:00|32.1|30.53|32|30.44|32.12|30.55|32|30.44|0
1687779900000|2023-06-26 11:45:00|32.02|30.46|31.89|30.33|32.03|30.47|31.89|30.33|0
1687780200000|2023-06-26 11:50:00|31.9|30.35|31.85|30.3|31.95|30.39|31.8|30.25|0
1687780500000|2023-06-26 11:55:00|31.86|30.31|31.87|30.31|31.93|30.38|31.82|30.27|0
1687780800000|2023-06-26 12:00:00|31.88|30.33|31.98|30.42|32|30.44|31.87|30.31|0
1687781100000|2023-06-26 12:05:00|31.97|30.41|32.11|30.55|32.13|30.56|31.96|30.41|0
1687781400000|2023-06-26 12:10:00|32.1|30.53|32|30.43|32.1|30.53|31.95|30.39|0
1687781700000|2023-06-26 12:15:00|32.01|30.45|31.96|30.4|32.11|30.54|31.96|30.4|0
1687782000000|2023-06-26 12:20:00|31.91|30.36|31.9|30.34|31.91|30.36|31.81|30.26|0
1687782300000|2023-06-26 12:25:00|31.88|30.32|31.78|30.23|31.92|30.36|31.76|30.21|0
1687782600000|2023-06-26 12:30:00|31.76|30.21|31.73|30.18|31.8|30.25|31.7|30.15|0
1687782900000|2023-06-26 12:35:00|31.72|30.17|31.8|30.24|31.86|30.31|31.7|30.15|0
1687783200000|2023-06-26 12:40:00|31.78|30.23|31.86|30.31|31.88|30.32|31.76|30.21|0
1687783500000|2023-06-26 12:45:00|31.88|30.32|31.87|30.32|31.97|30.41|31.86|30.31|0
1687783800000|2023-06-26 12:50:00|31.88|30.33|31.91|30.35|31.99|30.43|31.83|30.27|0
1687784100000|2023-06-26 12:55:00|31.92|30.37|31.92|30.37|31.97|30.41|31.87|30.32|0
1687784400000|2023-06-26 13:00:00|31.94|30.38|31.94|30.38|31.97|30.41|31.87|30.32|0
1687784700000|2023-06-26 13:05:00|31.92|30.36|32.05|30.49|32.1|30.54|31.92|30.36|0
1687785000000|2023-06-26 13:10:00|32.07|30.5|31.94|30.38|32.07|30.5|31.92|30.36|0
1687785300000|2023-06-26 13:15:00|31.92|30.36|32|30.44|32.02|30.46|31.89|30.33|0
1687785600000|2023-06-26 13:20:00|31.98|30.42|31.89|30.33|32.03|30.47|31.84|30.28|0
1687785900000|2023-06-26 13:25:00|31.88|30.32|32.16|30.59|32.18|30.61|31.88|30.32|0
1687786200000|2023-06-26 13:30:00|32.15|30.58|31.67|30.13|32.15|30.58|31.66|30.11|0
1687786500000|2023-06-26 13:35:00|31.64|30.1|31.96|30.4|31.99|30.43|31.01|29.49|0
1687786800000|2023-06-26 13:40:00|31.91|30.35|31.67|30.12|31.91|30.35|31.63|30.09|0
1687787100000|2023-06-26 13:45:00|31.65|30.11|31.71|30.17|31.71|30.17|31.44|29.91|0
1687787400000|2023-06-26 13:50:00|31.7|30.15|31.55|30.01|31.76|30.21|31.42|29.89|0
1687787700000|2023-06-26 13:55:00|31.53|30|31.26|29.73|32.24|30.67|31.21|29.69|0
1687788000000|2023-06-26 14:00:00|31.27|29.75|31.31|29.79|31.4|29.87|31.14|29.63|0
1687788300000|2023-06-26 14:05:00|31.3|29.78|31.32|29.79|31.34|29.81|31.05|29.53|0
1687788600000|2023-06-26 14:10:00|31.3|29.78|31.29|29.76|31.61|30.07|31.29|29.76|0
1687788900000|2023-06-26 14:15:00|31.27|29.75|31.35|29.82|31.4|29.87|31.11|29.59|0
1687789200000|2023-06-26 14:20:00|31.37|29.84|31.46|29.93|31.59|30.05|31.37|29.84|0
1687789500000|2023-06-26 14:25:00|31.48|29.94|31.48|29.94|31.61|30.07|31.38|29.85|0
1687789800000|2023-06-26 14:30:00|31.46|29.93|31.8|30.25|31.96|30.4|31.44|29.91|0
1687790100000|2023-06-26 14:35:00|31.83|30.28|32.18|30.61|32.19|30.62|31.78|30.23|0
1687790400000|2023-06-26 14:40:00|32.21|30.64|32.11|30.54|32.51|30.92|32.09|30.53|0
1687790700000|2023-06-26 14:45:00|32.13|30.56|31.8|30.25|32.16|30.59|31.8|30.25|0
1687791000000|2023-06-26 14:50:00|31.83|30.28|31.8|30.25|31.89|30.34|31.65|30.11|0
1687791300000|2023-06-26 14:55:00|31.83|30.28|31.81|30.26|31.96|30.4|31.8|30.25|0
1687791600000|2023-06-26 15:00:00|31.78|30.23|32.09|30.52|32.11|30.54|31.76|30.21|0
1687791900000|2023-06-26 15:05:00|32.14|30.57|32.2|30.63|32.37|30.79|32.12|30.56|0
1687792200000|2023-06-26 15:10:00|32.22|30.65|32.22|30.65|32.32|30.74|32.12|30.55|0
1687792500000|2023-06-26 15:15:00|32.24|30.66|32.42|30.84|32.45|30.87|32.1|30.54|0
1687792800000|2023-06-26 15:20:00|32.43|30.85|32.52|30.93|32.57|30.98|32.37|30.79|0
1687793100000|2023-06-26 15:25:00|32.53|30.95|31.74|30.19|32.53|30.95|31.65|30.1|0
1687793400000|2023-06-26 15:30:00|31.73|30.18|31.55|30.01|31.82|30.27|31.45|29.91|0
1687793700000|2023-06-26 15:35:00|31.56|30.02|31.51|29.98|31.58|30.04|31.4|29.87|0
1687794000000|2023-06-26 15:40:00|31.53|29.99|31.69|30.15|31.81|30.25|31.43|29.9|0
1687794300000|2023-06-26 15:45:00|31.71|30.16|31.45|29.91|31.74|30.19|31.4|29.87|0
1687794600000|2023-06-26 15:50:00|31.43|29.9|31.36|29.83|31.46|29.93|31.32|29.79|0
1687794900000|2023-06-26 15:55:00|31.35|29.82|31.28|29.76|31.48|29.94|31.28|29.76|0
1687795200000|2023-06-26 16:00:00|31.3|29.77|31.48|29.94|31.53|29.99|31.22|29.69|0
1687795500000|2023-06-26 16:05:00|31.49|29.96|31.95|30.39|32.02|30.45|31.49|29.96|0
1687795800000|2023-06-26 16:10:00|31.98|30.42|31.92|30.36|32.16|30.6|31.9|30.34|0
1687796100000|2023-06-26 16:15:00|31.9|30.34|31.83|30.28|32|30.44|31.65|30.11|0
1687796400000|2023-06-26 16:20:00|31.85|30.3|31.67|30.12|31.96|30.4|31.57|30.03|0
1687796700000|2023-06-26 16:25:00|31.68|30.14|31.83|30.28|31.83|30.28|31.65|30.11|0
1687797000000|2023-06-26 16:30:00|31.81|30.26|31.96|30.4|31.99|30.43|31.78|30.23|0
1687797300000|2023-06-26 16:35:00|31.95|30.39|31.99|30.43|32.06|30.5|31.8|30.25|0
1687797600000|2023-06-26 16:40:00|32.01|30.45|32.14|30.57|32.27|30.7|31.96|30.4|0
1687797900000|2023-06-26 16:45:00|32.13|30.56|32.09|30.53|32.21|30.64|31.93|30.37|0
1687798200000|2023-06-26 16:50:00|32.12|30.56|31.94|30.38|32.12|30.56|31.94|30.38|0
1687798500000|2023-06-26 16:55:00|31.93|30.37|31.79|30.23|32.01|30.45|31.78|30.23|0
1687798800000|2023-06-26 17:00:00|31.78|30.21|31.87|30.32|31.87|30.32|31.71|30.16|0
1687799100000|2023-06-26 17:05:00|31.86|30.3|31.87|30.32|31.94|30.38|31.79|30.24|0
1687799400000|2023-06-26 17:10:00|31.89|30.33|31.94|30.38|32.05|30.49|31.79|30.24|0
1687799700000|2023-06-26 17:15:00|31.92|30.36|31.3|29.78|31.94|30.38|31.3|29.78|0
1687800000000|2023-06-26 17:20:00|31.32|29.79|31.35|29.82|31.4|29.87|31.19|29.67|0
1687800300000|2023-06-26 17:25:00|31.37|29.84|31.16|29.64|31.56|30.02|31.11|29.59|0
1687800600000|2023-06-26 17:30:00|31.14|29.62|31.24|29.71|31.29|29.76|31.11|29.59|0
1687800900000|2023-06-26 17:35:00|31.22|29.7|31.22|29.7|31.37|29.84|31.19|29.67|0
1687801200000|2023-06-26 17:40:00|31.2|29.68|31.32|29.79|31.35|29.82|31.07|29.56|0
1687801500000|2023-06-26 17:45:00|31.33|29.8|31.22|29.69|31.35|29.82|31.15|29.63|0
1687801800000|2023-06-26 17:50:00|31.23|29.71|31.38|29.85|31.43|29.89|31.22|29.69|0
1687802100000|2023-06-26 17:55:00|31.36|29.83|31.43|29.89|31.48|29.94|31.3|29.77|0
1687802400000|2023-06-26 18:00:00|31.44|29.91|31.38|29.85|31.54|30|31.34|29.82|0
1687802700000|2023-06-26 18:05:00|31.39|29.86|31.51|29.97|31.59|30.05|31.39|29.86|0
1687803000000|2023-06-26 18:10:00|31.54|30|31.52|29.98|31.59|30.05|31.41|29.88|0
1687803300000|2023-06-26 18:15:00|31.51|29.97|31.59|30.05|31.62|30.08|31.47|29.94|0
1687803600000|2023-06-26 18:20:00|31.62|30.08|31.68|30.14|31.7|30.15|31.52|29.98|0
1687803900000|2023-06-26 18:25:00|31.67|30.12|31.47|29.94|31.68|30.14|31.44|29.9|0
1687804200000|2023-06-26 18:30:00|31.49|29.95|31.18|29.66|31.5|29.97|31.16|29.64|0
1687804500000|2023-06-26 18:35:00|31.19|29.67|31|29.49|31.24|29.72|30.98|29.47|0
1687804800000|2023-06-26 18:40:00|30.98|29.47|31|29.49|31.08|29.56|30.95|29.44|0
1687805100000|2023-06-26 18:45:00|30.98|29.47|31|29.49|31.08|29.56|30.95|29.44|0
1687805400000|2023-06-26 18:50:00|30.98|29.47|31.03|29.52|31.11|29.59|30.93|29.42|0
1687805700000|2023-06-26 18:55:00|31.04|29.53|31.09|29.58|31.17|29.65|30.98|29.47|0
1687806000000|2023-06-26 19:00:00|31.08|29.56|30.98|29.47|31.11|29.59|30.98|29.47|0
1687806300000|2023-06-26 19:05:00|30.99|29.48|30.96|29.45|31.06|29.54|30.93|29.42|0
1687806600000|2023-06-26 19:10:00|30.95|29.44|31.01|29.5|31.07|29.56|30.95|29.44|0
1687806900000|2023-06-26 19:15:00|30.98|29.47|31.02|29.51|31.09|29.57|30.94|29.44|0
1687807200000|2023-06-26 19:20:00|31.04|29.53|31.15|29.63|31.23|29.71|30.96|29.45|0
1687807500000|2023-06-26 19:25:00|31.17|29.65|31.1|29.59|31.19|29.66|31.07|29.56|0
1687807800000|2023-06-26 19:30:00|31.12|29.6|31.04|29.52|31.22|29.69|30.99|29.48|0
1687808100000|2023-06-26 19:35:00|31.05|29.54|31.1|29.58|31.12|29.6|31.01|29.49|0
1687808400000|2023-06-26 19:40:00|31.09|29.57|31.39|29.86|31.39|29.86|31.09|29.57|0
1687808700000|2023-06-26 19:45:00|31.44|29.91|31.59|30.05|31.83|30.28|31.44|29.91|0
1687809000000|2023-06-26 19:50:00|31.66|30.12|31.64|30.09|31.74|30.19|31.55|30.02|0
1687809300000|2023-06-26 19:55:00|31.7|30.16|31.88|30.33|32.02|30.45|31.65|30.11|0
1687809600000|2023-06-26 20:00:00|31.85|30.3|31.73|30.19|31.85|30.3|31.59|30.05|0
1687809900000|2023-06-26 20:05:00|31.72|30.17|31.68|30.14|31.75|30.2|31.63|30.09|0
1687810200000|2023-06-26 20:10:00|31.7|30.15|31.65|30.11|31.72|30.17|31.53|30|0
1687810500000|2023-06-26 20:15:00|31.88|29.88|31.88|29.88|31.93|29.93|31.85|29.85|0
1687810800000|2023-06-26 20:20:00|31.89|29.89|31.91|29.91|31.92|29.92|31.89|29.89|0
1687811100000|2023-06-26 20:25:00|31.92|29.92|31.91|29.91|31.92|29.92|31.87|29.87|0
1687811400000|2023-06-26 20:30:00|31.89|29.89|31.91|29.91|31.91|29.91|31.86|29.86|0
1687811700000|2023-06-26 20:35:00|31.92|29.92|31.92|29.92|31.95|29.95|31.92|29.92|0
1687812000000|2023-06-26 20:40:00|31.91|29.91|31.94|29.94|31.95|29.95|31.91|29.91|0
1687812300000|2023-06-26 20:45:00|31.92|29.92|32.4|30.4|32.42|30.42|31.42|29.42|0
1687812600000|2023-06-26 20:50:00|32.42|30.42|32.33|30.33|32.43|30.43|32.32|30.32|0
1687812900000|2023-06-26 20:55:00|32.35|30.35|32.34|30.34|32.35|30.35|32.32|30.32|0
1687813200000|2023-06-26 21:00:00|32.38|30.38|32.37|30.37|32.38|30.38|32.35|30.35|0
1687813500000|2023-06-26 21:05:00|32.36|30.36|32.34|30.34|32.38|30.38|32.34|30.34|0
1687813800000|2023-06-26 21:10:00|32.35|30.35|32.37|30.37|32.37|30.37|32.34|30.34|0
1687814100000|2023-06-26 21:15:00|32.35|30.35|32.36|30.36|32.37|30.37|32.35|30.35|0
1687814400000|2023-06-26 21:20:00|32.38|30.38|32.37|30.37|32.38|30.38|32.37|30.37|0
1687815300000|2023-06-26 21:35:00|32.36|30.36|32.37|30.37|32.37|30.37|32.36|30.36|0
1687815600000|2023-06-26 21:40:00|32.38|30.38|32.38|30.38|32.39|30.39|32.37|30.37|0
1687815900000|2023-06-26 21:45:00|32.37|30.37|32.36|30.36|32.37|30.37|32.36|30.36|0
1687816200000|2023-06-26 21:50:00|32.37|30.37|32.34|30.34|32.37|30.37|32.33|30.33|0
1687816500000|2023-06-26 21:55:00|32.35|30.35|32.36|30.36|32.36|30.36|32.34|30.34|0
1687816800000|2023-06-26 22:00:00|32.28|30.28|32.31|30.31|32.31|30.31|32.21|30.21|0
1687817100000|2023-06-26 22:05:00|32.32|30.32|32.32|30.32|32.34|30.34|32.29|30.29|0
1687817400000|2023-06-26 22:10:00|32.31|30.31|32.26|30.26|32.34|30.34|32.25|30.25|0
1687817700000|2023-06-26 22:15:00|32.24|30.24|32.27|30.27|32.3|30.3|32.24|30.24|0
1687818000000|2023-06-26 22:20:00|32.26|30.26|32.34|30.34|32.34|30.34|32.26|30.26|0
1687818300000|2023-06-26 22:25:00|32.33|30.33|32.35|30.35|32.37|30.37|32.3|30.3|0
1687818600000|2023-06-26 22:30:00|32.34|30.34|32.35|30.35|32.4|30.4|32.33|30.33|0
1687818900000|2023-06-26 22:35:00|32.33|30.33|32.27|30.27|32.33|30.33|32.25|30.25|0
1687819200000|2023-06-26 22:40:00|32.28|30.28|32.24|30.24|32.3|30.3|32.23|30.23|0
1687819500000|2023-06-26 22:45:00|32.25|30.25|32.27|30.27|32.28|30.28|32.25|30.25|0
1687819800000|2023-06-26 22:50:00|32.26|30.26|32.23|30.23|32.27|30.27|32.23|30.23|0
1687820100000|2023-06-26 22:55:00|32.25|30.25|32.18|30.18|32.25|30.25|32.18|30.18|0
1687820400000|2023-06-26 23:00:00|32.2|30.2|32.17|30.17|32.2|30.2|32.15|30.15|0
1687820700000|2023-06-26 23:05:00|32.15|30.15|32.15|30.15|32.17|30.17|32.13|30.13|0
1687821000000|2023-06-26 23:10:00|32.17|30.17|32.15|30.15|32.18|30.18|32.15|30.15|0
1687821300000|2023-06-26 23:15:00|32.16|30.16|32.13|30.13|32.17|30.17|32.1|30.1|0
1687821600000|2023-06-26 23:20:00|32.15|30.15|32.15|30.15|32.16|30.16|32.13|30.13|0
1687821900000|2023-06-26 23:25:00|32.13|30.13|32.13|30.13|32.16|30.16|32.13|30.13|0
1687822200000|2023-06-26 23:30:00|32.12|30.12|32.11|30.11|32.13|30.13|32.1|30.1|0
1687822500000|2023-06-26 23:35:00|32.13|30.13|32.1|30.1|32.13|30.13|32.1|30.1|0
1687822800000|2023-06-26 23:40:00|32.11|30.11|32.11|30.11|32.11|30.11|32.08|30.08|0
1687823100000|2023-06-26 23:45:00|32.1|30.1|32.08|30.08|32.11|30.11|32.06|30.06|0
1687823400000|2023-06-26 23:50:00|32.06|30.06|32.03|30.03|32.1|30.1|32.03|30.03|0
1687823700000|2023-06-26 23:55:00|32.05|30.05|32.01|30.01|32.05|30.05|32.01|30.01|0
1687824000000|2023-06-27 00:00:00|32.03|30.03|32.01|30.01|32.05|30.05|32|30|0
1687824300000|2023-06-27 00:05:00|32.02|30.02|32.11|30.11|32.11|30.11|32.01|30.01|0
1687824600000|2023-06-27 00:10:00|32.12|30.12|32.07|30.07|32.12|30.12|32.04|30.04|0
1687824900000|2023-06-27 00:15:00|32.08|30.08|32.2|30.2|32.2|30.2|32.08|30.08|0
1687825200000|2023-06-27 00:20:00|32.19|30.19|32.17|30.17|32.19|30.19|32.11|30.11|0
1687825500000|2023-06-27 00:25:00|32.15|30.15|32.19|30.19|32.19|30.19|32.12|30.12|0
1687825800000|2023-06-27 00:30:00|32.17|30.17|32.14|30.14|32.19|30.19|32.14|30.14|0
1687826100000|2023-06-27 00:35:00|32.15|30.15|32.17|30.17|32.2|30.2|32.15|30.15|0
1687826400000|2023-06-27 00:40:00|32.18|30.18|32.15|30.15|32.18|30.18|32.14|30.14|0
1687826700000|2023-06-27 00:45:00|32.17|30.17|32.18|30.18|32.18|30.18|32.17|30.17|0
1687827000000|2023-06-27 00:50:00|32.17|30.17|32.2|30.2|32.21|30.21|32.17|30.17|0
1687827300000|2023-06-27 00:55:00|32.18|30.18|32.23|30.23|32.23|30.23|32.18|30.18|0
1687827600000|2023-06-27 01:00:00|32.21|30.21|32.2|30.2|32.28|30.28|32.2|30.2|0
1687827900000|2023-06-27 01:05:00|32.21|30.21|32.27|30.27|32.29|30.29|32.21|30.21|0
1687828200000|2023-06-27 01:10:00|32.26|30.26|32.27|30.27|32.28|30.28|32.24|30.24|0
1687828500000|2023-06-27 01:15:00|32.29|30.29|32.24|30.24|32.35|30.35|32.24|30.24|0
1687828800000|2023-06-27 01:20:00|32.25|30.25|32.22|30.22|32.27|30.27|32.22|30.22|0
1687829100000|2023-06-27 01:25:00|32.21|30.21|32.29|30.29|32.29|30.29|32.21|30.21|0
1687829400000|2023-06-27 01:30:00|32.3|30.3|32.19|30.19|32.34|30.34|32.14|30.14|0
1687829700000|2023-06-27 01:35:00|32.17|30.17|32.17|30.17|32.22|30.22|32.14|30.14|0
1687830000000|2023-06-27 01:40:00|32.16|30.16|32.11|30.11|32.16|30.16|32.09|30.09|0
1687830300000|2023-06-27 01:45:00|32.1|30.1|32|30|32.12|30.12|31.98|29.98|0
1687830600000|2023-06-27 01:50:00|32.01|30.01|32.04|30.04|32.09|30.09|32.01|30.01|0
1687830900000|2023-06-27 01:55:00|32.03|30.03|31.99|29.99|32.04|30.04|31.98|29.98|0
1687831200000|2023-06-27 02:00:00|31.98|29.98|32.06|30.06|32.07|30.07|31.98|29.98|0
1687831500000|2023-06-27 02:05:00|32.04|30.04|31.99|29.99|32.06|30.06|31.98|29.98|0
1687831800000|2023-06-27 02:10:00|31.98|29.98|31.98|29.98|31.99|29.99|31.93|29.93|0
1687832100000|2023-06-27 02:15:00|31.99|29.99|31.97|29.97|31.99|29.99|31.93|29.93|0
1687832400000|2023-06-27 02:20:00|31.99|29.99|31.98|29.98|32.02|30.02|31.97|29.97|0
1687832700000|2023-06-27 02:25:00|31.97|29.97|32|30|32.05|30.05|31.97|29.97|0
1687833000000|2023-06-27 02:30:00|32.02|30.02|31.99|29.99|32.04|30.04|31.99|29.99|0
1687833300000|2023-06-27 02:35:00|31.97|29.97|31.97|29.97|31.99|29.99|31.94|29.94|0
1687833600000|2023-06-27 02:40:00|31.95|29.95|32.07|30.07|32.08|30.08|31.95|29.95|0
1687833900000|2023-06-27 02:45:00|32.05|30.05|32.03|30.03|32.07|30.07|32.02|30.02|0
1687834200000|2023-06-27 02:50:00|32.05|30.05|32.02|30.02|32.07|30.07|32|30|0
1687834500000|2023-06-27 02:55:00|32.01|30.01|32|30|32.02|30.02|31.98|29.98|0
1687834800000|2023-06-27 03:00:00|31.99|29.99|31.98|29.98|32.03|30.03|31.98|29.98|0
1687835100000|2023-06-27 03:05:00|32|30|32|30|32.01|30.01|31.97|29.97|0
1687835400000|2023-06-27 03:10:00|32.01|30.01|32.01|30.01|32.06|30.06|32.01|30.01|0
1687835700000|2023-06-27 03:15:00|32.03|30.03|32.04|30.04|32.06|30.06|32.01|30.01|0
1687836000000|2023-06-27 03:20:00|32.03|30.03|32.01|30.01|32.03|30.03|32|30|0
1687836300000|2023-06-27 03:25:00|32|30|31.99|29.99|32.01|30.01|31.96|29.96|0
1687836600000|2023-06-27 03:30:00|31.98|29.98|31.96|29.96|32.03|30.03|31.96|29.96|0
1687836900000|2023-06-27 03:35:00|31.95|29.95|31.9|29.9|31.95|29.95|31.88|29.88|0
1687837200000|2023-06-27 03:40:00|31.88|29.88|31.91|29.91|31.93|29.93|31.88|29.88|0
1687837500000|2023-06-27 03:45:00|31.93|29.93|31.94|29.94|31.96|29.96|31.93|29.93|0
1687837800000|2023-06-27 03:50:00|31.96|29.96|32.02|30.02|32.04|30.04|31.96|29.96|0
1687838100000|2023-06-27 03:55:00|32.01|30.01|32.01|30.01|32.05|30.05|32.01|30.01|0
1687838400000|2023-06-27 04:00:00|32.02|30.02|32.02|30.02|32.04|30.04|32.01|30.01|0
1687838700000|2023-06-27 04:05:00|32.04|30.04|32.02|30.02|32.05|30.05|32.02|30.02|0
1687839000000|2023-06-27 04:10:00|32.04|30.04|31.95|29.95|32.04|30.04|31.95|29.95|0
1687839300000|2023-06-27 04:15:00|31.97|29.97|31.97|29.97|31.97|29.97|31.91|29.91|0
1687839600000|2023-06-27 04:20:00|31.98|29.98|31.92|29.92|31.98|29.98|31.91|29.91|0
1687839900000|2023-06-27 04:25:00|31.91|29.91|31.94|29.94|31.94|29.94|31.9|29.9|0
1687840200000|2023-06-27 04:30:00|31.92|29.92|31.97|29.97|31.97|29.97|31.92|29.92|0
1687840500000|2023-06-27 04:35:00|31.95|29.95|31.92|29.92|31.97|29.97|31.9|29.9|0
1687840800000|2023-06-27 04:40:00|31.9|29.9|31.9|29.9|31.92|29.92|31.87|29.87|0
1687841100000|2023-06-27 04:45:00|31.92|29.92|31.92|29.92|31.93|29.93|31.92|29.92|0
1687841400000|2023-06-27 04:50:00|31.91|29.91|31.93|29.93|31.95|29.95|31.88|29.88|0
1687841700000|2023-06-27 04:55:00|31.92|29.92|31.92|29.92|31.93|29.93|31.92|29.92|0
1687842000000|2023-06-27 05:00:00|31.91|29.91|31.95|29.95|31.95|29.95|31.88|29.88|0
1687842300000|2023-06-27 05:05:00|31.96|29.96|31.95|29.95|31.96|29.96|31.91|29.91|0
1687842600000|2023-06-27 05:10:00|31.93|29.93|31.86|29.86|31.93|29.93|31.85|29.85|0
1687842900000|2023-06-27 05:15:00|31.87|29.87|31.93|29.93|31.93|29.93|31.85|29.85|0
1687843200000|2023-06-27 05:20:00|31.91|29.91|31.85|29.85|31.91|29.91|31.83|29.83|0
1687843500000|2023-06-27 05:25:00|31.83|29.83|31.78|29.78|31.85|29.85|31.77|29.77|0
1687843800000|2023-06-27 05:30:00|31.79|29.79|31.77|29.77|31.83|29.83|31.73|29.73|0
1687844100000|2023-06-27 05:35:00|31.78|29.78|31.8|29.8|31.81|29.81|31.73|29.73|0
1687844400000|2023-06-27 05:40:00|31.81|29.81|31.84|29.84|31.86|29.86|31.81|29.81|0
1687844700000|2023-06-27 05:45:00|31.83|29.83|31.8|29.8|31.83|29.83|31.8|29.8|0
1687845000000|2023-06-27 05:50:00|31.81|29.81|31.76|29.76|31.83|29.83|31.73|29.73|0
1687845300000|2023-06-27 05:55:00|31.75|29.75|31.69|29.69|31.75|29.75|31.67|29.67|0
1687845600000|2023-06-27 06:00:00|31.7|29.7|31.68|29.68|31.78|29.78|31.65|29.65|0
1687845900000|2023-06-27 06:05:00|31.45|29.91|31.42|29.88|31.48|29.95|31.38|29.85|0
1687846200000|2023-06-27 06:10:00|31.4|29.87|31.45|29.91|31.48|29.94|31.4|29.87|0
1687846500000|2023-06-27 06:15:00|31.44|29.9|31.36|29.83|31.46|29.93|31.32|29.79|0
1687846800000|2023-06-27 06:20:00|31.35|29.82|31.43|29.9|31.48|29.94|31.35|29.82|0
1687847100000|2023-06-27 06:25:00|31.41|29.88|31.45|29.92|31.45|29.92|31.41|29.88|0
1687847400000|2023-06-27 06:30:00|31.44|29.91|31.41|29.88|31.46|29.93|31.4|29.86|0
1687847700000|2023-06-27 06:35:00|31.4|29.86|31.65|30.11|31.65|30.11|31.38|29.85|0
1687848000000|2023-06-27 06:40:00|31.64|30.09|31.6|30.05|31.65|30.11|31.59|30.05|0
1687848300000|2023-06-27 06:45:00|31.59|30.06|31.7|30.15|31.72|30.17|31.59|30.05|0
1687848600000|2023-06-27 06:50:00|31.72|30.17|31.72|30.17|31.75|30.2|31.7|30.15|0
1687848900000|2023-06-27 06:55:00|31.71|30.16|31.75|30.2|31.75|30.2|31.7|30.15|0
1687849200000|2023-06-27 07:00:00|31.78|30.23|31.53|30|31.78|30.23|31.52|29.98|0
1687849500000|2023-06-27 07:05:00|31.55|30.01|31.52|29.98|31.62|30.08|31.5|29.96|0
1687849800000|2023-06-27 07:10:00|31.55|30.01|31.44|29.9|31.57|30.03|31.42|29.89|0
1687850100000|2023-06-27 07:15:00|31.45|29.92|31.55|30.01|31.56|30.02|31.44|29.9|0
1687850400000|2023-06-27 07:20:00|31.56|30.02|31.61|30.07|31.62|30.08|31.48|29.95|0
1687850700000|2023-06-27 07:25:00|31.63|30.09|31.66|30.12|31.78|30.23|31.61|30.07|0
1687851000000|2023-06-27 07:30:00|31.68|30.13|31.84|30.29|31.87|30.32|31.67|30.12|0
1687851300000|2023-06-27 07:35:00|31.86|30.3|31.84|30.29|31.86|30.3|31.72|30.18|0
1687851600000|2023-06-27 07:40:00|31.82|30.27|31.84|30.28|31.9|30.35|31.81|30.25|0
1687851900000|2023-06-27 07:45:00|31.85|30.3|31.89|30.33|31.9|30.35|31.78|30.23|0
1687852200000|2023-06-27 07:50:00|31.87|30.32|31.8|30.25|31.89|30.33|31.77|30.22|0
1687852500000|2023-06-27 07:55:00|31.79|30.24|31.82|30.27|31.87|30.31|31.77|30.22|0
1687852800000|2023-06-27 08:00:00|31.84|30.28|31.77|30.22|31.88|30.33|31.77|30.22|0
1687853100000|2023-06-27 08:05:00|31.78|30.23|31.92|30.36|31.92|30.36|31.74|30.19|0
1687853400000|2023-06-27 08:10:00|31.9|30.34|31.78|30.23|31.92|30.36|31.75|30.2|0
1687853700000|2023-06-27 08:15:00|31.8|30.25|31.73|30.19|31.83|30.28|31.68|30.14|0
1687854000000|2023-06-27 08:20:00|31.72|30.17|31.86|30.31|31.86|30.31|31.72|30.17|0
1687854300000|2023-06-27 08:25:00|31.9|30.34|31.85|30.29|31.9|30.34|31.8|30.25|0
1687854600000|2023-06-27 08:30:00|31.86|30.31|31.94|30.39|31.98|30.42|31.85|30.3|0
1687854900000|2023-06-27 08:35:00|31.95|30.4|31.98|30.42|31.99|30.43|31.93|30.37|0
1687855200000|2023-06-27 08:40:00|31.99|30.43|32.07|30.5|32.14|30.57|31.98|30.42|0
1687855500000|2023-06-27 08:45:00|32.09|30.51|32.04|30.48|32.1|30.53|32.01|30.45|0
1687855800000|2023-06-27 08:50:00|32.02|30.46|32.01|30.45|32.11|30.54|31.97|30.41|0
1687856100000|2023-06-27 08:55:00|32.02|30.46|32.04|30.48|32.06|30.5|31.98|30.42|0
1687856400000|2023-06-27 09:00:00|32.02|30.46|32.07|30.51|32.1|30.54|32.02|30.46|0
1687856700000|2023-06-27 09:05:00|32.09|30.52|32.05|30.49|32.1|30.54|32|30.44|0
1687857000000|2023-06-27 09:10:00|32.07|30.51|32.07|30.5|32.1|30.54|31.99|30.43|0
1687857300000|2023-06-27 09:15:00|32.09|30.52|32.05|30.49|32.1|30.54|32.02|30.46|0
1687857600000|2023-06-27 09:20:00|32.06|30.5|32.02|30.46|32.06|30.5|31.95|30.39|0
1687857900000|2023-06-27 09:25:00|32.03|30.47|31.95|30.39|32.03|30.47|31.95|30.39|0
1687858200000|2023-06-27 09:30:00|31.97|30.41|31.97|30.41|32.06|30.49|31.97|30.41|0
1687858500000|2023-06-27 09:35:00|31.98|30.42|32.02|30.45|32.06|30.5|31.98|30.42|0
1687858800000|2023-06-27 09:40:00|32.03|30.47|32.02|30.46|32.03|30.47|32|30.44|0
1687859100000|2023-06-27 09:45:00|32.03|30.47|32.05|30.48|32.08|30.51|32.01|30.44|0
1687859400000|2023-06-27 09:50:00|32.03|30.47|32.01|30.45|32.05|30.48|32|30.44|0
1687859700000|2023-06-27 09:55:00|32.03|30.47|32.03|30.47|32.06|30.5|31.96|30.4|0
1687860000000|2023-06-27 10:00:00|32.04|30.48|31.98|30.42|32.04|30.48|31.96|30.4|0
1687860300000|2023-06-27 10:05:00|31.96|30.4|32.05|30.49|32.06|30.5|31.94|30.39|0
1687860600000|2023-06-27 10:10:00|32.06|30.5|32.03|30.46|32.06|30.5|31.99|30.43|0
1687860900000|2023-06-27 10:15:00|32.01|30.45|32.06|30.49|32.06|30.49|32.01|30.45|0
1687861200000|2023-06-27 10:20:00|32.07|30.51|32.04|30.48|32.09|30.53|32.01|30.45|0
1687861500000|2023-06-27 10:25:00|32.05|30.49|32.03|30.47|32.06|30.49|32.01|30.45|0
1687861800000|2023-06-27 10:30:00|32.02|30.45|31.91|30.35|32.04|30.48|31.88|30.33|0
1687862100000|2023-06-27 10:35:00|31.92|30.37|31.86|30.3|31.97|30.41|31.86|30.3|0
1687862400000|2023-06-27 10:40:00|31.87|30.32|31.87|30.32|31.95|30.4|31.86|30.3|0
1687862700000|2023-06-27 10:45:00|31.89|30.33|31.82|30.27|31.91|30.35|31.82|30.27|0
1687863000000|2023-06-27 10:50:00|31.83|30.28|31.82|30.27|31.87|30.32|31.77|30.22|0
1687863300000|2023-06-27 10:55:00|31.8|30.25|31.82|30.27|31.85|30.3|31.8|30.25|0
1687863600000|2023-06-27 11:00:00|31.84|30.28|31.95|30.39|31.97|30.41|31.82|30.27|0
1687863900000|2023-06-27 11:05:00|31.93|30.38|31.95|30.39|31.98|30.42|31.88|30.33|0
1687864200000|2023-06-27 11:10:00|31.97|30.41|31.97|30.41|31.98|30.42|31.9|30.34|0
1687864500000|2023-06-27 11:15:00|31.98|30.42|32.11|30.55|32.11|30.55|31.98|30.42|0
1687864800000|2023-06-27 11:20:00|32.13|30.56|32.08|30.51|32.13|30.56|32.05|30.48|0
1687865100000|2023-06-27 11:25:00|32.1|30.53|32.11|30.55|32.13|30.56|32.03|30.47|0
1687865400000|2023-06-27 11:30:00|32.13|30.56|32.13|30.56|32.23|30.66|32.11|30.55|0
1687865700000|2023-06-27 11:35:00|32.14|30.58|32.16|30.59|32.19|30.62|32.13|30.56|0
1687866000000|2023-06-27 11:40:00|32.18|30.61|32.21|30.64|32.24|30.67|32.13|30.56|0
1687866300000|2023-06-27 11:45:00|32.22|30.65|32.27|30.7|32.31|30.73|32.19|30.62|0
1687866600000|2023-06-27 11:50:00|32.29|30.72|32.32|30.75|32.39|30.81|32.27|30.7|0
1687866900000|2023-06-27 11:55:00|32.33|30.78|32.31|30.73|32.37|30.79|32.26|30.68|0
1687867200000|2023-06-27 12:00:00|32.32|30.74|32.32|30.74|32.44|30.86|32.25|30.68|0
1687867500000|2023-06-27 12:05:00|32.34|30.76|32.25|30.68|32.34|30.76|32.19|30.62|0
1687867800000|2023-06-27 12:10:00|32.24|30.66|32.34|30.76|32.39|30.81|32.19|30.62|0
1687868100000|2023-06-27 12:15:00|32.35|30.77|32.28|30.7|32.39|30.81|32.25|30.68|0
1687868400000|2023-06-27 12:20:00|32.29|30.71|32.32|30.74|32.38|30.8|32.29|30.71|0
1687868700000|2023-06-27 12:25:00|32.34|30.77|32.25|30.68|32.34|30.77|32.23|30.66|0
1687869000000|2023-06-27 12:30:00|32.31|30.73|32.03|30.47|32.31|30.73|32.02|30.46|0
1687869300000|2023-06-27 12:35:00|32.05|30.46|31.85|30.3|32.08|30.52|31.8|30.25|0
1687869600000|2023-06-27 12:40:00|31.84|30.28|31.84|30.28|31.9|30.35|31.79|30.24|0
1687869900000|2023-06-27 12:45:00|31.82|30.27|31.95|30.39|31.97|30.41|31.82|30.27|0
1687870200000|2023-06-27 12:50:00|31.93|30.38|32.03|30.47|32.06|30.5|31.92|30.37|0
1687870500000|2023-06-27 12:55:00|32.01|30.45|32.05|30.48|32.11|30.55|32.01|30.45|0
1687870800000|2023-06-27 13:00:00|32.06|30.5|32.07|30.51|32.15|30.58|32.05|30.48|0
1687871100000|2023-06-27 13:05:00|32.08|30.53|32.01|30.45|32.13|30.56|32|30.43|0
1687871400000|2023-06-27 13:10:00|32.03|30.47|31.91|30.36|32.09|30.53|31.9|30.34|0
1687871700000|2023-06-27 13:15:00|31.9|30.34|31.98|30.42|31.98|30.42|31.88|30.32|0
1687872000000|2023-06-27 13:20:00|31.99|30.43|31.98|30.42|31.99|30.43|31.94|30.39|0
1687872300000|2023-06-27 13:25:00|31.96|30.4|31.89|30.34|31.98|30.42|31.84|30.29|0
1687872600000|2023-06-27 13:30:00|31.91|30.35|31.68|30.13|31.97|30.42|31.61|30.07|0
1687872900000|2023-06-27 13:35:00|31.66|30.12|31.47|29.93|31.66|30.12|31.3|29.78|0
1687873200000|2023-06-27 13:40:00|31.45|29.92|31.48|29.94|31.88|30.33|31.33|29.81|0
1687873500000|2023-06-27 13:45:00|31.45|29.91|31.74|30.19|31.92|30.36|31.45|29.91|0
1687873800000|2023-06-27 13:50:00|31.76|30.21|31.67|30.13|31.82|30.27|31.49|29.96|0
1687874100000|2023-06-27 13:55:00|31.69|30.14|31.64|30.1|31.82|30.27|31.62|30.08|0
1687874400000|2023-06-27 14:00:00|31.61|30.07|31.59|30.05|31.9|30.34|31.46|29.93|0
1687874700000|2023-06-27 14:05:00|31.57|30.03|31.82|30.27|31.97|30.41|31.57|30.03|0
1687875000000|2023-06-27 14:10:00|31.88|30.33|31.85|30.3|32.18|30.61|31.83|30.28|0
1687875300000|2023-06-27 14:15:00|31.88|30.33|31.6|30.06|31.88|30.33|31.59|30.05|0
1687875600000|2023-06-27 14:20:00|31.62|30.08|30.99|29.48|31.64|30.09|30.87|29.36|0
1687875900000|2023-06-27 14:25:00|30.98|29.47|31.01|29.5|31.04|29.53|30.8|29.3|0
1687876200000|2023-06-27 14:30:00|30.99|29.48|30.9|29.39|31.11|29.59|30.75|29.25|0
1687876500000|2023-06-27 14:35:00|30.88|29.37|30.8|29.3|30.96|29.45|30.75|29.25|0
1687876800000|2023-06-27 14:40:00|30.82|29.31|30.91|29.4|30.99|29.48|30.73|29.24|0
1687877100000|2023-06-27 14:45:00|30.89|29.39|30.81|29.31|30.96|29.45|30.73|29.23|0
1687877400000|2023-06-27 14:50:00|30.78|29.28|30.68|29.19|30.8|29.3|30.61|29.11|0
1687877700000|2023-06-27 14:55:00|30.67|29.17|30.65|29.16|30.84|29.34|30.62|29.13|0
1687878000000|2023-06-27 15:00:00|30.62|29.13|30.94|29.43|30.94|29.43|30.57|29.08|0
1687878300000|2023-06-27 15:05:00|30.91|29.4|30.89|29.38|30.99|29.48|30.79|29.29|0
1687878600000|2023-06-27 15:10:00|30.94|29.43|30.83|29.32|31.15|29.63|30.83|29.32|0
1687878900000|2023-06-27 15:15:00|30.84|29.34|30.7|29.2|30.89|29.38|30.68|29.18|0
1687879200000|2023-06-27 15:20:00|30.68|29.18|30.57|29.08|30.71|29.21|30.49|29|0
1687879500000|2023-06-27 15:25:00|30.58|29.09|30.65|29.15|30.67|29.17|30.27|28.79|0
1687879800000|2023-06-27 15:30:00|30.63|29.14|30.59|29.1|31.05|29.54|29.61|28.17|0
1687880100000|2023-06-27 15:35:00|30.57|29.08|30.41|28.93|30.64|29.14|30.38|28.9|0
1687880400000|2023-06-27 15:40:00|30.43|28.94|30.44|28.96|30.54|29.05|30.41|28.93|0
1687880700000|2023-06-27 15:45:00|30.43|28.94|30.54|29.05|30.59|29.09|30.38|28.9|0
1687881000000|2023-06-27 15:50:00|30.52|29.03|30.35|28.87|30.52|29.03|30.35|28.87|0
1687881300000|2023-06-27 15:55:00|30.36|28.88|30.36|28.88|30.41|28.93|30.28|28.81|0
1687881600000|2023-06-27 16:00:00|30.38|28.9|30.3|28.82|30.42|28.94|30.28|28.81|0
1687881900000|2023-06-27 16:05:00|30.28|28.81|30.36|28.88|30.38|28.9|30.22|28.75|0
1687882200000|2023-06-27 16:10:00|30.38|28.89|30.28|28.8|30.39|28.91|30.25|28.77|0
1687882500000|2023-06-27 16:15:00|30.3|28.82|30.37|28.89|30.41|28.92|30.22|28.74|0
1687882800000|2023-06-27 16:20:00|30.36|28.88|30.22|28.74|30.39|28.91|30.22|28.74|0
1687883100000|2023-06-27 16:25:00|30.2|28.73|30.08|28.61|30.22|28.74|30.03|28.56|0
1687883400000|2023-06-27 16:30:00|30.06|28.59|30.04|28.58|30.15|28.68|30.03|28.56|0
1687883700000|2023-06-27 16:35:00|30.03|28.56|30.52|29.03|30.55|29.06|29.82|28.37|0
1687884000000|2023-06-27 16:40:00|30.5|29.01|30.45|28.97|30.58|29.09|30.44|28.95|0
1687884300000|2023-06-27 16:45:00|30.44|28.95|30.39|28.91|30.45|28.97|30.36|28.88|0
1687884600000|2023-06-27 16:50:00|30.4|28.92|30.43|28.95|30.45|28.97|30.33|28.85|0
1687884900000|2023-06-27 16:55:00|30.42|28.94|30.5|29.01|30.59|29.1|30.39|28.91|0
1687885200000|2023-06-27 17:00:00|30.51|29.02|30.5|29.01|30.56|29.07|30.45|28.96|0
1687885500000|2023-06-27 17:05:00|30.48|28.99|30.57|29.08|30.67|29.17|30.48|28.99|0
1687885800000|2023-06-27 17:10:00|30.59|29.1|30.46|28.98|30.6|29.11|30.45|28.96|0
1687886100000|2023-06-27 17:15:00|30.48|28.99|30.32|28.84|30.53|29.04|30.29|28.81|0
1687886400000|2023-06-27 17:20:00|30.31|28.83|30.15|28.68|30.32|28.84|30.12|28.65|0
1687886700000|2023-06-27 17:25:00|30.13|28.66|30.19|28.72|30.26|28.78|30.1|28.63|0
1687887000000|2023-06-27 17:30:00|30.18|28.71|30.04|28.57|30.18|28.71|29.96|28.5|0
1687887300000|2023-06-27 17:35:00|30.05|28.59|30.04|28.57|30.1|28.63|30.02|28.56|0
1687887600000|2023-06-27 17:40:00|30.02|28.56|29.98|28.51|30.02|28.56|29.9|28.44|0
1687887900000|2023-06-27 17:45:00|29.97|28.5|29.82|28.37|29.97|28.51|29.8|28.35|0
1687888200000|2023-06-27 17:50:00|29.85|28.39|29.93|28.47|30.37|28.89|29.76|28.31|0
1687888500000|2023-06-27 17:55:00|29.94|28.48|29.9|28.44|30.04|28.57|29.88|28.42|0
1687888800000|2023-06-27 18:00:00|29.88|28.42|29.85|28.39|29.96|28.5|29.85|28.39|0
1687889100000|2023-06-27 18:05:00|29.87|28.41|29.91|28.45|29.97|28.51|29.8|28.35|0
1687889400000|2023-06-27 18:10:00|29.88|28.42|29.74|28.29|29.88|28.42|29.74|28.29|0
1687889700000|2023-06-27 18:15:00|29.76|28.3|29.72|28.27|29.82|28.36|29.68|28.23|0
1687890000000|2023-06-27 18:20:00|29.71|28.26|29.71|28.26|29.76|28.3|29.68|28.23|0
1687890300000|2023-06-27 18:25:00|29.72|28.27|29.72|28.27|29.8|28.35|29.71|28.26|0
1687890600000|2023-06-27 18:30:00|29.71|28.26|29.71|28.26|29.74|28.29|29.65|28.2|0
1687890900000|2023-06-27 18:35:00|29.69|28.24|29.8|28.34|29.8|28.34|29.65|28.2|0
1687891200000|2023-06-27 18:40:00|29.78|28.33|29.87|28.42|29.95|28.49|29.78|28.33|0
1687891500000|2023-06-27 18:45:00|29.89|28.43|29.78|28.33|29.97|28.5|29.77|28.31|0
1687891800000|2023-06-27 18:50:00|29.77|28.31|29.73|28.28|29.81|28.36|29.67|28.23|0
1687892100000|2023-06-27 18:55:00|29.72|28.27|29.7|28.25|29.95|28.49|29.67|28.22|0
1687892400000|2023-06-27 19:00:00|29.68|28.24|29.56|28.12|29.68|28.24|29.49|28.05|0
1687892700000|2023-06-27 19:05:00|29.58|28.13|29.51|28.07|29.58|28.13|29.47|28.03|0
1687893000000|2023-06-27 19:10:00|29.53|28.09|29.48|28.05|29.65|28.21|29.47|28.03|0
1687893300000|2023-06-27 19:15:00|29.51|28.07|29.59|28.15|29.62|28.18|29.5|28.06|0
1687893600000|2023-06-27 19:20:00|29.57|28.13|29.53|28.09|29.64|28.19|29.53|28.09|0
1687893900000|2023-06-27 19:25:00|29.54|28.1|29.33|27.9|29.54|28.1|29.33|27.9|0
1687894200000|2023-06-27 19:30:00|29.34|27.91|29.53|28.09|29.56|28.11|29.3|27.87|0
1687894500000|2023-06-27 19:35:00|29.54|28.1|29.56|28.11|29.6|28.16|29.51|28.07|0
1687894800000|2023-06-27 19:40:00|29.54|28.1|29.43|28|29.55|28.11|29.42|27.98|0
1687895100000|2023-06-27 19:45:00|29.45|28.01|29.39|27.95|29.45|28.01|29.34|27.91|0
1687895400000|2023-06-27 19:50:00|29.55|28.11|29.55|28.11|29.66|28.21|29.48|28.04|0
1687895700000|2023-06-27 19:55:00|29.54|28.1|29.64|28.2|29.72|28.27|29.54|28.1|0
1687896000000|2023-06-27 20:00:00|29.71|28.26|29.87|28.42|29.94|28.48|29.71|28.26|0
1687896300000|2023-06-27 20:05:00|29.86|28.4|29.86|28.4|29.89|28.43|29.83|28.37|0
1687896600000|2023-06-27 20:10:00|29.87|28.42|29.84|28.39|29.9|28.44|29.83|28.37|0
1687896900000|2023-06-27 20:15:00|30.1|28.1|30.16|28.16|30.26|28.26|30.08|28.08|0
1687897200000|2023-06-27 20:20:00|30.17|28.17|30.19|28.19|30.2|28.2|30.16|28.16|0
1687897500000|2023-06-27 20:25:00|30.22|28.22|30.16|28.16|30.22|28.22|30.16|28.16|0
1687897800000|2023-06-27 20:30:00|30.17|28.17|30.19|28.19|30.19|28.19|30.16|28.16|0
1687898100000|2023-06-27 20:35:00|30.2|28.2|30.21|28.21|30.22|28.22|30.18|28.18|0
1687898400000|2023-06-27 20:40:00|30.2|28.2|30.18|28.18|30.21|28.21|30.17|28.17|0
1687898700000|2023-06-27 20:45:00|30.19|28.19|30.17|28.17|30.21|28.21|30.15|28.15|0
1687899000000|2023-06-27 20:50:00|30.18|28.18|30.15|28.15|30.18|28.18|30.14|28.14|0
1687899300000|2023-06-27 20:55:00|30.17|28.17|30.14|28.14|30.18|28.18|30.14|28.14|0
1687899600000|2023-06-27 21:00:00|30.17|28.17|30.13|28.13|30.17|28.17|30.13|28.13|0
1687899900000|2023-06-27 21:05:00|30.12|28.12|30.12|28.12|30.12|28.12|30.1|28.1|0
1687900200000|2023-06-27 21:10:00|30.1|28.1|30.15|28.15|30.19|28.19|30.1|28.1|0
1687900500000|2023-06-27 21:15:00|30.17|28.17|30.15|28.15|30.2|28.2|30.15|28.15|0
1687900800000|2023-06-27 21:20:00|30.14|28.14|30.15|28.15|30.18|28.18|30.14|28.14|0
1687901100000|2023-06-27 21:25:00|30.16|28.16|30.16|28.16|30.16|28.16|30.15|28.15|0
1687901400000|2023-06-27 21:30:00|30.17|28.17|30.16|28.16|30.17|28.17|30.16|28.16|0
1687901700000|2023-06-27 21:35:00|30.17|28.17|30.16|28.16|30.17|28.17|30.16|28.16|0
1687902000000|2023-06-27 21:40:00|30.17|28.17|30.17|28.17|30.18|28.18|30.17|28.17|0
1687902300000|2023-06-27 21:45:00|30.16|28.16|30.17|28.17|30.17|28.17|30.15|28.15|0
1687902600000|2023-06-27 21:50:00|30.16|28.16|30.19|28.19|30.19|28.19|30.16|28.16|0
1687902900000|2023-06-27 21:55:00|30.18|28.18|30.16|28.16|30.18|28.18|30.16|28.16|0
1687903200000|2023-06-27 22:00:00|30.18|28.18|30.19|28.19|30.19|28.19|30.14|28.14|0
1687903500000|2023-06-27 22:05:00|30.18|28.18|30.2|28.2|30.2|28.2|30.16|28.16|0
1687903800000|2023-06-27 22:10:00|30.18|28.18|30.21|28.21|30.21|28.21|30.15|28.15|0
1687904100000|2023-06-27 22:15:00|30.23|28.23|30.27|28.27|30.29|28.29|30.21|28.21|0
1687904400000|2023-06-27 22:20:00|30.26|28.26|30.21|28.21|30.26|28.26|30.2|28.2|0
1687904700000|2023-06-27 22:25:00|30.23|28.23|30.26|28.26|30.27|28.27|30.21|28.21|0
1687905000000|2023-06-27 22:30:00|30.24|28.24|30.27|28.27|30.29|28.29|30.24|28.24|0
1687905300000|2023-06-27 22:35:00|30.29|28.29|30.29|28.29|30.3|28.3|30.27|28.27|0
1687905600000|2023-06-27 22:40:00|30.3|28.3|30.33|28.33|30.33|28.33|30.3|28.3|0
1687905900000|2023-06-27 22:45:00|30.32|28.32|30.33|28.33|30.36|28.36|30.31|28.31|0
1687906200000|2023-06-27 22:50:00|30.34|28.34|30.34|28.34|30.36|28.36|30.33|28.33|0
1687906500000|2023-06-27 22:55:00|30.35|28.35|30.34|28.34|30.36|28.36|30.33|28.33|0
1687906800000|2023-06-27 23:00:00|30.35|28.35|30.36|28.36|30.36|28.36|30.34|28.34|0
1687907100000|2023-06-27 23:05:00|30.34|28.34|30.36|28.36|30.36|28.36|30.33|28.33|0
1687907400000|2023-06-27 23:10:00|30.37|28.37|30.43|28.43|30.43|28.43|30.37|28.37|0
1687907700000|2023-06-27 23:15:00|30.42|28.42|30.46|28.46|30.46|28.46|30.42|28.42|0
1687908000000|2023-06-27 23:20:00|30.48|28.48|30.44|28.44|30.48|28.48|30.4|28.4|0
1687908300000|2023-06-27 23:25:00|30.46|28.46|30.38|28.38|30.46|28.46|30.38|28.38|0
1687908600000|2023-06-27 23:30:00|30.4|28.4|30.39|28.39|30.41|28.41|30.38|28.38|0
1687908900000|2023-06-27 23:35:00|30.38|28.38|30.34|28.34|30.4|28.4|30.32|28.32|0
1687909200000|2023-06-27 23:40:00|30.35|28.35|30.35|28.35|30.35|28.35|30.32|28.32|0
1687909500000|2023-06-27 23:45:00|30.37|28.37|30.4|28.4|30.41|28.41|30.35|28.35|0
1687909800000|2023-06-27 23:50:00|30.38|28.38|30.34|28.34|30.4|28.4|30.29|28.29|0
1687910100000|2023-06-27 23:55:00|30.33|28.33|30.36|28.36|30.38|28.38|30.33|28.33|0
1687910400000|2023-06-28 00:00:00|30.35|28.35|30.29|28.29|30.36|28.36|30.29|28.29|0
1687910700000|2023-06-28 00:05:00|30.3|28.3|30.23|28.23|30.32|28.32|30.23|28.23|0
1687911000000|2023-06-28 00:10:00|30.24|28.24|30.27|28.27|30.29|28.29|30.23|28.23|0
1687911300000|2023-06-28 00:15:00|30.29|28.29|30.41|28.41|30.42|28.42|30.29|28.29|0
1687911600000|2023-06-28 00:20:00|30.42|28.42|30.4|28.4|30.43|28.43|30.34|28.34|0
1687911900000|2023-06-28 00:25:00|30.39|28.39|30.42|28.42|30.42|28.42|30.39|28.39|0
1687912200000|2023-06-28 00:30:00|30.43|28.43|30.45|28.45|30.53|28.53|30.4|28.4|0
1687912500000|2023-06-28 00:35:00|30.44|28.44|30.52|28.52|30.52|28.52|30.43|28.43|0
1687912800000|2023-06-28 00:40:00|30.51|28.51|30.49|28.49|30.55|28.55|30.48|28.48|0
1687913100000|2023-06-28 00:45:00|30.48|28.48|30.45|28.45|30.49|28.49|30.45|28.45|0
1687913400000|2023-06-28 00:50:00|30.46|28.46|30.49|28.49|30.49|28.49|30.45|28.45|0
1687913700000|2023-06-28 00:55:00|30.48|28.48|30.46|28.46|30.49|28.49|30.44|28.44|0
1687914000000|2023-06-28 01:00:00|30.44|28.44|30.41|28.41|30.46|28.46|30.4|28.4|0
1687914300000|2023-06-28 01:05:00|30.43|28.43|30.44|28.44|30.46|28.46|30.43|28.43|0
1687914600000|2023-06-28 01:10:00|30.46|28.46|30.46|28.46|30.46|28.46|30.43|28.43|0
1687914900000|2023-06-28 01:15:00|30.45|28.45|30.53|28.53|30.56|28.56|30.45|28.45|0
1687915200000|2023-06-28 01:20:00|30.54|28.54|30.53|28.53|30.58|28.58|30.53|28.53|0
1687915500000|2023-06-28 01:25:00|30.55|28.55|30.49|28.49|30.55|28.55|30.47|28.47|0
1687915800000|2023-06-28 01:30:00|30.47|28.47|30.47|28.47|30.5|28.5|30.39|28.39|0
1687916100000|2023-06-28 01:35:00|30.48|28.48|30.45|28.45|30.48|28.48|30.42|28.42|0
1687916400000|2023-06-28 01:40:00|30.44|28.44|30.47|28.47|30.47|28.47|30.41|28.41|0
1687916700000|2023-06-28 01:45:00|30.48|28.48|30.44|28.44|30.5|28.5|30.42|28.42|0
1687917000000|2023-06-28 01:50:00|30.45|28.45|30.47|28.47|30.51|28.51|30.44|28.44|0
1687917300000|2023-06-28 01:55:00|30.48|28.48|30.5|28.5|30.5|28.5|30.47|28.47|0
1687917600000|2023-06-28 02:00:00|30.48|28.48|30.48|28.48|30.49|28.49|30.45|28.45|0
1687917900000|2023-06-28 02:05:00|30.47|28.47|30.5|28.5|30.51|28.51|30.46|28.46|0
1687918200000|2023-06-28 02:10:00|30.51|28.51|30.52|28.52|30.52|28.52|30.48|28.48|0
1687918500000|2023-06-28 02:15:00|30.51|28.51|30.54|28.54|30.55|28.55|30.51|28.51|0
1687918800000|2023-06-28 02:20:00|30.55|28.55|30.54|28.54|30.57|28.57|30.52|28.52|0
1687919100000|2023-06-28 02:25:00|30.53|28.53|30.48|28.48|30.55|28.55|30.46|28.46|0
1687919400000|2023-06-28 02:30:00|30.46|28.46|30.4|28.4|30.48|28.48|30.38|28.38|0
1687919700000|2023-06-28 02:35:00|30.39|28.39|30.32|28.32|30.41|28.41|30.32|28.32|0
1687920000000|2023-06-28 02:40:00|30.34|28.34|30.23|28.23|30.34|28.34|30.23|28.23|0
1687920300000|2023-06-28 02:45:00|30.25|28.25|30.27|28.27|30.29|28.29|30.23|28.23|0
1687920600000|2023-06-28 02:50:00|30.26|28.26|30.3|28.3|30.33|28.33|30.24|28.24|0
1687920900000|2023-06-28 02:55:00|30.32|28.32|30.3|28.3|30.35|28.35|30.29|28.29|0
1687921200000|2023-06-28 03:00:00|30.29|28.29|30.27|28.27|30.3|28.3|30.26|28.26|0
1687921500000|2023-06-28 03:05:00|30.28|28.28|30.26|28.26|30.29|28.29|30.21|28.21|0
1687921800000|2023-06-28 03:10:00|30.27|28.27|30.24|28.24|30.27|28.27|30.21|28.21|0
1687922100000|2023-06-28 03:15:00|30.26|28.26|30.27|28.27|30.28|28.28|30.24|28.24|0
1687922400000|2023-06-28 03:20:00|30.28|28.28|30.27|28.27|30.3|28.3|30.25|28.25|0
1687922700000|2023-06-28 03:25:00|30.28|28.28|30.31|28.31|30.31|28.31|30.27|28.27|0
1687923000000|2023-06-28 03:30:00|30.29|28.29|30.28|28.28|30.31|28.31|30.28|28.28|0
1687923300000|2023-06-28 03:35:00|30.29|28.29|30.28|28.28|30.3|28.3|30.24|28.24|0
1687923600000|2023-06-28 03:40:00|30.27|28.27|30.28|28.28|30.3|28.3|30.26|28.26|0
1687923900000|2023-06-28 03:45:00|30.29|28.29|30.3|28.3|30.33|28.33|30.28|28.28|0
1687924200000|2023-06-28 03:50:00|30.31|28.31|30.28|28.28|30.33|28.33|30.26|28.26|0
1687924500000|2023-06-28 03:55:00|30.29|28.29|30.29|28.29|30.31|28.31|30.28|28.28|0
1687924800000|2023-06-28 04:00:00|30.28|28.28|30.32|28.32|30.32|28.32|30.28|28.28|0
1687925100000|2023-06-28 04:05:00|30.31|28.31|30.34|28.34|30.34|28.34|30.31|28.31|0
1687925400000|2023-06-28 04:10:00|30.32|28.32|30.32|28.32|30.34|28.34|30.31|28.31|0
1687925700000|2023-06-28 04:15:00|30.34|28.34|30.34|28.34|30.38|28.38|30.32|28.32|0
1687926000000|2023-06-28 04:20:00|30.33|28.33|30.39|28.39|30.4|28.4|30.33|28.33|0
1687926300000|2023-06-28 04:25:00|30.4|28.4|30.43|28.43|30.44|28.44|30.39|28.39|0
1687926600000|2023-06-28 04:30:00|30.44|28.44|30.39|28.39|30.44|28.44|30.38|28.38|0
1687926900000|2023-06-28 04:35:00|30.38|28.38|30.38|28.38|30.39|28.39|30.36|28.36|0
1687927200000|2023-06-28 04:40:00|30.39|28.39|30.38|28.38|30.39|28.39|30.36|28.36|0
1687927500000|2023-06-28 04:45:00|30.39|28.39|30.41|28.41|30.41|28.41|30.38|28.38|0
1687927800000|2023-06-28 04:50:00|30.39|28.39|30.39|28.39|30.39|28.39|30.38|28.38|0
1687928100000|2023-06-28 04:55:00|30.38|28.38|30.39|28.39|30.41|28.41|30.37|28.37|0
1687928400000|2023-06-28 05:00:00|30.41|28.41|30.39|28.39|30.41|28.41|30.36|28.36|0
1687928700000|2023-06-28 05:05:00|30.37|28.37|30.42|28.42|30.42|28.42|30.36|28.36|0
1687929000000|2023-06-28 05:10:00|30.43|28.43|30.39|28.39|30.43|28.43|30.39|28.39|0
1687929300000|2023-06-28 05:15:00|30.4|28.4|30.4|28.4|30.42|28.42|30.37|28.37|0
1687929600000|2023-06-28 05:20:00|30.42|28.42|30.33|28.33|30.42|28.42|30.33|28.33|0
1687929900000|2023-06-28 05:25:00|30.34|28.34|30.34|28.34|30.36|28.36|30.31|28.31|0
1687930200000|2023-06-28 05:30:00|30.32|28.32|30.32|28.32|30.38|28.38|30.32|28.32|0
1687930500000|2023-06-28 05:35:00|30.33|28.33|30.29|28.29|30.34|28.34|30.29|28.29|0
1687930800000|2023-06-28 05:40:00|30.31|28.31|30.17|28.17|30.31|28.31|30.17|28.17|0
1687931100000|2023-06-28 05:45:00|30.19|28.19|30.17|28.17|30.23|28.23|30.17|28.17|0
1687931400000|2023-06-28 05:50:00|30.19|28.19|30.21|28.21|30.25|28.25|30.17|28.17|0
1687931700000|2023-06-28 05:55:00|30.2|28.2|30.18|28.18|30.26|28.26|30.18|28.18|0
1687932000000|2023-06-28 06:00:00|30.17|28.17|30.2|28.2|30.23|28.23|30.15|28.15|0
1687932300000|2023-06-28 06:05:00|29.93|28.47|29.96|28.5|30|28.54|29.93|28.47|0
1687932600000|2023-06-28 06:10:00|29.94|28.48|29.91|28.45|29.99|28.53|29.91|28.45|0
1687932900000|2023-06-28 06:15:00|29.9|28.44|29.97|28.51|29.97|28.51|29.88|28.42|0
1687933200000|2023-06-28 06:20:00|29.99|28.52|29.99|28.53|30|28.54|29.96|28.49|0
1687933500000|2023-06-28 06:25:00|29.98|28.52|30|28.54|30.01|28.55|29.97|28.51|0
1687933800000|2023-06-28 06:30:00|29.99|28.52|30|28.54|30.02|28.55|29.97|28.51|0
1687934100000|2023-06-28 06:35:00|29.98|28.52|30.01|28.55|30.03|28.57|29.98|28.52|0
1687934400000|2023-06-28 06:40:00|30|28.54|30.03|28.56|30.06|28.59|30|28.54|0
1687934700000|2023-06-28 06:45:00|30.04|28.57|30.04|28.58|30.08|28.61|30.01|28.55|0
1687935000000|2023-06-28 06:50:00|30.03|28.57|30.04|28.57|30.06|28.59|30.01|28.55|0
1687935300000|2023-06-28 06:55:00|30.03|28.58|29.67|28.22|30.05|28.59|29.64|28.19|0
1687935600000|2023-06-28 07:00:00|29.73|28.28|29.75|28.29|29.81|28.35|29.67|28.22|0
1687935900000|2023-06-28 07:05:00|29.76|28.31|29.84|28.38|29.85|28.4|29.71|28.26|0
1687936200000|2023-06-28 07:10:00|29.85|28.4|29.7|28.25|29.85|28.4|29.68|28.23|0
1687936500000|2023-06-28 07:15:00|29.68|28.23|29.68|28.23|29.7|28.25|29.62|28.18|0
1687936800000|2023-06-28 07:20:00|29.67|28.22|29.71|28.26|29.77|28.32|29.67|28.22|0
1687937100000|2023-06-28 07:25:00|29.73|28.28|29.66|28.22|29.73|28.28|29.62|28.17|0
1687937400000|2023-06-28 07:30:00|29.65|28.2|29.66|28.22|29.66|28.22|29.56|28.11|0
1687937700000|2023-06-28 07:35:00|29.63|28.21|29.6|28.16|29.66|28.22|29.57|28.13|0
1687938000000|2023-06-28 07:40:00|29.59|28.14|29.52|28.08|29.59|28.14|29.46|28.02|0
1687938300000|2023-06-28 07:45:00|29.54|28.1|29.58|28.14|29.61|28.16|29.54|28.1|0
1687938600000|2023-06-28 07:50:00|29.57|28.13|29.74|28.29|29.74|28.29|29.57|28.13|0
1687938900000|2023-06-28 07:55:00|29.72|28.27|29.74|28.29|29.75|28.3|29.66|28.21|0
1687939200000|2023-06-28 08:00:00|29.72|28.27|29.76|28.31|29.79|28.34|29.66|28.21|0
1687939500000|2023-06-28 08:05:00|29.75|28.3|29.73|28.28|29.75|28.3|29.67|28.23|0
1687939800000|2023-06-28 08:10:00|29.72|28.27|29.64|28.2|29.75|28.3|29.64|28.2|0
1687940100000|2023-06-28 08:15:00|29.63|28.18|29.7|28.25|29.72|28.27|29.63|28.18|0
1687940400000|2023-06-28 08:20:00|29.72|28.27|29.54|28.1|29.72|28.27|29.53|28.09|0
1687940700000|2023-06-28 08:25:00|29.53|28.09|29.65|28.2|29.68|28.24|29.53|28.09|0
1687941000000|2023-06-28 08:30:00|29.64|28.21|29.73|28.28|29.73|28.28|29.62|28.18|0
1687941300000|2023-06-28 08:35:00|29.76|28.31|29.88|28.43|29.93|28.47|29.76|28.31|0
1687941600000|2023-06-28 08:40:00|29.9|28.44|29.88|28.43|29.91|28.46|29.85|28.4|0
1687941900000|2023-06-28 08:45:00|29.87|28.41|29.91|28.45|29.94|28.48|29.87|28.41|0
1687942200000|2023-06-28 08:50:00|29.92|28.46|29.88|28.42|29.94|28.48|29.85|28.39|0
1687942500000|2023-06-28 08:55:00|29.87|28.41|29.89|28.43|29.93|28.47|29.85|28.39|0
1687942800000|2023-06-28 09:00:00|29.9|28.44|29.91|28.45|29.91|28.45|29.82|28.36|0
1687943100000|2023-06-28 09:05:00|29.9|28.44|29.83|28.38|29.9|28.44|29.82|28.36|0
1687943400000|2023-06-28 09:10:00|29.82|28.37|29.86|28.41|29.88|28.42|29.79|28.33|0
1687943700000|2023-06-28 09:15:00|29.88|28.42|29.86|28.41|29.88|28.42|29.82|28.36|0
1687944000000|2023-06-28 09:20:00|29.85|28.39|29.81|28.36|29.85|28.39|29.78|28.33|0
1687944300000|2023-06-28 09:25:00|29.8|28.35|29.8|28.34|29.83|28.37|29.77|28.32|0
1687944600000|2023-06-28 09:30:00|29.81|28.35|29.77|28.31|29.88|28.42|29.75|28.3|0
1687944900000|2023-06-28 09:35:00|29.75|28.3|29.77|28.31|29.78|28.33|29.69|28.24|0
1687945200000|2023-06-28 09:40:00|29.75|28.3|29.73|28.28|29.77|28.32|29.72|28.27|0
1687945500000|2023-06-28 09:45:00|29.72|28.27|29.76|28.31|29.78|28.33|29.7|28.25|0
1687945800000|2023-06-28 09:50:00|29.78|28.33|29.83|28.37|29.84|28.39|29.78|28.33|0
1687946100000|2023-06-28 09:55:00|29.81|28.36|29.73|28.28|29.83|28.37|29.72|28.27|0
1687946400000|2023-06-28 10:00:00|29.72|28.27|29.7|28.25|29.73|28.28|29.68|28.24|0
1687946700000|2023-06-28 10:05:00|29.71|28.26|29.64|28.19|29.71|28.26|29.64|28.19|0
1687947000000|2023-06-28 10:10:00|29.63|28.18|29.62|28.18|29.67|28.22|29.59|28.15|0
1687947300000|2023-06-28 10:15:00|29.61|28.16|29.57|28.13|29.61|28.16|29.57|28.13|0
1687947600000|2023-06-28 10:20:00|29.58|28.14|29.57|28.13|29.6|28.16|29.56|28.12|0
1687947900000|2023-06-28 10:25:00|29.56|28.12|29.5|28.06|29.59|28.15|29.48|28.04|0
1687948200000|2023-06-28 10:30:00|29.48|28.04|29.48|28.04|29.54|28.1|29.48|28.04|0
1687948500000|2023-06-28 10:35:00|29.5|28.06|29.57|28.13|29.59|28.14|29.48|28.04|0
1687948800000|2023-06-28 10:40:00|29.59|28.14|29.68|28.23|29.71|28.26|29.59|28.14|0
1687949100000|2023-06-28 10:45:00|29.69|28.24|29.14|27.72|29.69|28.24|29.14|27.72|0
1687949400000|2023-06-28 10:50:00|29.12|27.7|29.14|27.71|29.15|27.73|29.09|27.67|0
1687949700000|2023-06-28 10:55:00|29.15|27.73|29.07|27.65|29.15|27.73|29.07|27.65|0
1687950000000|2023-06-28 11:00:00|29.09|27.66|28.95|27.54|29.09|27.67|28.89|27.48|0
1687950300000|2023-06-28 11:05:00|28.97|27.55|28.95|27.54|29|27.58|28.92|27.51|0
1687950600000|2023-06-28 11:10:00|28.94|27.52|28.89|27.48|28.95|27.54|28.88|27.47|0
1687950900000|2023-06-28 11:15:00|28.87|27.47|28.89|27.48|28.92|27.51|28.84|27.43|0
1687951200000|2023-06-28 11:20:00|28.9|27.49|28.92|27.51|28.93|27.52|28.89|27.48|0
1687951500000|2023-06-28 11:25:00|28.93|27.52|28.95|27.54|28.95|27.54|28.9|27.49|0
1687951800000|2023-06-28 11:30:00|28.93|27.52|29.02|27.61|29.04|27.62|28.93|27.52|0
1687952100000|2023-06-28 11:35:00|29.01|27.59|28.99|27.58|29.05|27.64|28.98|27.56|0
1687952400000|2023-06-28 11:40:00|28.98|27.56|29.07|27.65|29.1|27.68|28.98|27.56|0
1687952700000|2023-06-28 11:45:00|29.08|27.66|29.1|27.68|29.11|27.69|29.07|27.65|0
1687953000000|2023-06-28 11:50:00|29.11|27.69|29.17|27.75|29.2|27.78|29.08|27.66|0
1687953300000|2023-06-28 11:55:00|29.19|27.76|29.23|27.81|29.23|27.81|29.13|27.7|0
1687953600000|2023-06-28 12:00:00|29.2|27.78|29.35|27.92|29.37|27.94|29.19|27.76|0
1687953900000|2023-06-28 12:05:00|29.34|27.91|29.23|27.8|29.35|27.91|29.2|27.78|0
1687954200000|2023-06-28 12:10:00|29.25|27.82|29.23|27.8|29.31|27.88|29.23|27.8|0
1687954500000|2023-06-28 12:15:00|29.24|27.82|29.23|27.8|29.29|27.86|29.2|27.77|0
1687954800000|2023-06-28 12:20:00|29.21|27.79|29.21|27.79|29.26|27.83|29.2|27.77|0
1687955100000|2023-06-28 12:25:00|29.18|27.76|29.14|27.71|29.2|27.77|29.11|27.69|0
1687955400000|2023-06-28 12:30:00|29.12|27.7|29.21|27.79|29.21|27.79|29.12|27.7|0
1687955700000|2023-06-28 12:35:00|29.23|27.8|29.24|27.81|29.24|27.81|29.18|27.76|0
1687956000000|2023-06-28 12:40:00|29.27|27.84|29.39|27.96|29.41|27.97|29.26|27.83|0
1687956300000|2023-06-28 12:45:00|29.41|27.97|29.42|27.99|29.42|27.99|29.36|27.93|0
1687956600000|2023-06-28 12:50:00|29.44|28|29.35|27.91|29.47|28.03|29.33|27.9|0
1687956900000|2023-06-28 12:55:00|29.36|27.93|29.34|27.91|29.41|27.97|29.34|27.91|0
1687957200000|2023-06-28 13:00:00|29.33|27.9|29.28|27.85|29.34|27.91|29.27|27.84|0
1687957500000|2023-06-28 13:05:00|29.3|27.87|29.33|27.9|29.39|27.96|29.3|27.87|0
1687957800000|2023-06-28 13:10:00|29.34|27.91|29.39|27.95|29.4|27.97|29.34|27.91|0
1687958100000|2023-06-28 13:15:00|29.4|27.96|29.42|27.98|29.43|28|29.37|27.94|0
1687958400000|2023-06-28 13:20:00|29.4|27.97|29.36|27.92|29.4|27.97|29.36|27.92|0
1687958700000|2023-06-28 13:25:00|29.37|27.93|29.47|28.03|29.51|28.07|29.36|27.92|0
1687959000000|2023-06-28 13:30:00|29.46|28.02|29.26|27.83|29.54|28.1|29.26|27.83|0
1687959300000|2023-06-28 13:35:00|29.29|27.86|28.95|27.54|29.32|27.89|28.92|27.51|0
1687959600000|2023-06-28 13:40:00|28.97|27.55|29.03|27.61|29.04|27.63|28.8|27.39|0
1687959900000|2023-06-28 13:45:00|29.06|27.64|29.13|27.71|29.32|27.89|29.03|27.61|0
1687960200000|2023-06-28 13:50:00|29.15|27.73|29.13|27.71|29.3|27.87|29|27.58|0
1687960500000|2023-06-28 13:55:00|29.1|27.68|28.83|27.42|29.18|27.75|28.78|27.38|0
1687960800000|2023-06-28 14:00:00|28.92|27.51|29.05|27.64|29.16|27.74|28.84|27.43|0
1687961100000|2023-06-28 14:05:00|29.04|27.62|29.04|27.62|29.16|27.74|28.95|27.53|0
1687961400000|2023-06-28 14:10:00|29.05|27.64|29.1|27.68|29.3|27.87|29.02|27.61|0
1687961700000|2023-06-28 14:15:00|29.16|27.74|28.69|27.29|29.16|27.74|28.69|27.29|0
1687962000000|2023-06-28 14:20:00|28.66|27.26|28.85|27.45|28.87|27.46|28.56|27.16|0
1687962300000|2023-06-28 14:25:00|28.84|27.43|28.64|27.24|28.88|27.47|28.63|27.23|0
1687962600000|2023-06-28 14:30:00|28.61|27.21|28.44|27.04|28.66|27.26|28.42|27.02|0
1687962900000|2023-06-28 14:35:00|28.42|27.02|28.25|26.85|28.42|27.02|28.12|26.72|0
1687963200000|2023-06-28 14:40:00|28.26|26.86|28.32|26.92|28.32|26.92|28.14|26.74|0
1687963500000|2023-06-28 14:45:00|28.3|26.9|28.13|26.73|28.38|26.98|28.13|26.73|0
1687963800000|2023-06-28 14:50:00|28.14|26.74|28.01|26.61|28.98|27.56|27.98|26.58|0
1687964100000|2023-06-28 14:55:00|27.99|26.59|28.2|26.8|28.23|26.83|27.98|26.58|0
1687964400000|2023-06-28 15:00:00|28.17|26.77|28.08|26.68|28.2|26.8|28.08|26.68|0
1687964700000|2023-06-28 15:05:00|28.09|26.69|28.05|26.65|28.17|26.77|27.99|26.59|0
1687965000000|2023-06-28 15:10:00|28.04|26.64|28.25|26.85|28.37|26.97|27.96|26.56|0
1687965300000|2023-06-28 15:15:00|28.27|26.87|27.99|26.59|28.38|26.98|27.96|26.56|0
1687965600000|2023-06-28 15:20:00|27.98|26.58|28.29|26.89|28.29|26.89|27.98|26.58|0
1687965900000|2023-06-28 15:25:00|28.35|26.95|28.12|26.72|28.45|27.05|28.09|26.69|0
1687966200000|2023-06-28 15:30:00|28.09|26.69|27.93|26.53|28.12|26.72|27.89|26.49|0
1687966500000|2023-06-28 15:35:00|27.92|26.52|27.79|26.39|27.94|26.54|27.73|26.33|0
1687966800000|2023-06-28 15:40:00|27.77|26.37|27.71|26.31|27.84|26.44|27.7|26.3|0
1687967100000|2023-06-28 15:45:00|27.7|26.3|27.86|26.46|27.89|26.49|27.7|26.3|0
1687967400000|2023-06-28 15:50:00|27.87|26.47|27.88|26.48|27.91|26.51|27.81|26.41|0
1687967700000|2023-06-28 15:55:00|27.87|26.47|27.75|26.35|27.91|26.51|27.75|26.35|0
1687968000000|2023-06-28 16:00:00|27.78|26.38|27.78|26.38|27.88|26.48|27.75|26.35|0
1687968300000|2023-06-28 16:05:00|27.8|26.4|27.58|26.18|27.81|26.41|27.55|26.15|0
1687968600000|2023-06-28 16:10:00|27.57|26.17|27.43|26.03|27.6|26.2|27.4|26|0
1687968900000|2023-06-28 16:15:00|27.41|26.01|27.34|25.94|27.43|26.03|27.28|25.88|0
1687969200000|2023-06-28 16:20:00|27.33|25.93|27.45|26.05|27.54|26.14|27.33|25.93|0
1687969500000|2023-06-28 16:25:00|27.47|26.07|27.79|26.39|27.91|26.51|27.47|26.07|0
1687969800000|2023-06-28 16:30:00|27.81|26.41|27.92|26.52|28.01|26.61|27.81|26.41|0
1687970100000|2023-06-28 16:35:00|27.94|26.54|27.96|26.56|28.05|26.65|27.86|26.46|0
1687970400000|2023-06-28 16:40:00|27.98|26.58|28.45|27.05|28.52|27.12|27.91|26.51|0
1687970700000|2023-06-28 16:45:00|28.47|27.07|28.44|27.04|28.54|27.14|28.25|26.85|0
1687971000000|2023-06-28 16:50:00|28.46|27.06|28.78|27.38|28.93|27.52|28.4|27|0
1687971300000|2023-06-28 16:55:00|28.81|27.41|28.17|26.77|28.96|27.55|28.11|26.71|0
1687971600000|2023-06-28 17:00:00|28.19|26.79|28.23|26.83|28.4|27|28.13|26.73|0
1687971900000|2023-06-28 17:05:00|28.21|26.81|28.23|26.83|28.23|26.83|28.04|26.64|0
1687972200000|2023-06-28 17:10:00|28.2|26.8|28.14|26.74|28.32|26.92|28.14|26.74|0
1687972500000|2023-06-28 17:15:00|28.15|26.75|28.09|26.69|28.23|26.83|28.07|26.67|0
1687972800000|2023-06-28 17:20:00|28.07|26.67|27.93|26.53|28.14|26.74|27.88|26.48|0
1687973100000|2023-06-28 17:25:00|27.92|26.52|27.82|26.42|27.96|26.56|27.82|26.42|0
1687973400000|2023-06-28 17:30:00|27.8|26.4|28.05|26.65|28.06|26.66|27.7|26.3|0
1687973700000|2023-06-28 17:35:00|28.08|26.68|27.96|26.56|28.08|26.68|27.92|26.52|0
1687974000000|2023-06-28 17:40:00|27.97|26.57|28.03|26.63|28.12|26.72|27.93|26.53|0
1687974300000|2023-06-28 17:45:00|28|26.6|28.09|26.69|28.16|26.76|27.97|26.57|0
1687974600000|2023-06-28 17:50:00|28.13|26.73|28.05|26.65|28.22|26.82|28.05|26.65|0
1687974900000|2023-06-28 17:55:00|28.06|26.66|28.04|26.64|28.18|26.78|27.92|26.52|0
1687975200000|2023-06-28 18:00:00|28.03|26.63|27.83|26.43|28.07|26.67|27.8|26.4|0
1687975500000|2023-06-28 18:05:00|27.81|26.41|27.84|26.44|27.86|26.46|27.75|26.35|0
1687975800000|2023-06-28 18:10:00|27.83|26.43|27.8|26.4|27.85|26.45|27.74|26.34|0
1687976100000|2023-06-28 18:15:00|27.81|26.41|27.77|26.37|27.87|26.47|27.72|26.32|0
1687976400000|2023-06-28 18:20:00|27.75|26.35|27.91|26.51|28.15|26.75|27.48|26.08|0
1687976700000|2023-06-28 18:25:00|27.9|26.5|27.96|26.56|28.02|26.62|27.86|26.46|0
1687977000000|2023-06-28 18:30:00|27.97|26.57|27.93|26.53|28.01|26.61|27.9|26.5|0
1687977300000|2023-06-28 18:35:00|27.94|26.54|28.14|26.74|28.14|26.74|27.91|26.51|0
1687977600000|2023-06-28 18:40:00|28.16|26.76|28.01|26.61|28.22|26.82|27.95|26.55|0
1687977900000|2023-06-28 18:45:00|28.03|26.63|28.13|26.73|28.16|26.76|28.03|26.63|0
1687978200000|2023-06-28 18:50:00|28.14|26.74|28.1|26.7|28.2|26.8|28.07|26.67|0
1687978500000|2023-06-28 18:55:00|28.13|26.73|28.14|26.74|28.24|26.84|28.13|26.73|0
1687978800000|2023-06-28 19:00:00|28.11|26.71|28.37|26.97|28.4|27|28.08|26.68|0
1687979100000|2023-06-28 19:05:00|28.39|26.99|27.96|26.56|28.68|27.28|27.93|26.53|0
1687979400000|2023-06-28 19:10:00|27.93|26.53|27.73|26.33|27.97|26.57|27.7|26.3|0
1687979700000|2023-06-28 19:15:00|27.74|26.34|27.61|26.21|27.78|26.38|27.61|26.21|0
1687980000000|2023-06-28 19:20:00|27.6|26.2|27.57|26.17|27.64|26.24|27.52|26.12|0
1687980300000|2023-06-28 19:25:00|27.55|26.15|27.78|26.38|27.83|26.43|27.52|26.12|0
1687980600000|2023-06-28 19:30:00|27.81|26.41|27.78|26.38|27.84|26.44|27.69|26.29|0
1687980900000|2023-06-28 19:35:00|27.81|26.41|27.81|26.41|27.88|26.48|27.77|26.37|0
1687981200000|2023-06-28 19:40:00|27.79|26.39|27.78|26.38|27.81|26.41|27.65|26.25|0
1687981500000|2023-06-28 19:45:00|27.79|26.39|27.74|26.34|27.82|26.42|27.66|26.26|0
1687981800000|2023-06-28 19:50:00|27.82|26.42|27.69|26.29|27.82|26.42|27.46|26.06|0
1687982100000|2023-06-28 19:55:00|27.71|26.31|27.25|25.85|27.73|26.33|27.25|25.85|0
1687982400000|2023-06-28 20:00:00|27.18|25.78|26.99|25.59|27.18|25.78|26.87|25.47|0
1687982700000|2023-06-28 20:05:00|26.98|25.58|26.98|25.58|26.99|25.59|26.85|25.45|0
1687983000000|2023-06-28 20:10:00|26.97|25.57|26.96|25.56|27.04|25.64|26.96|25.56|0
1687983300000|2023-06-28 20:15:00|27.26|25.26|27.29|25.29|27.31|25.31|27.24|25.24|0
1687983600000|2023-06-28 20:20:00|27.31|25.31|27.26|25.26|27.31|25.31|27.25|25.25|0
1687983900000|2023-06-28 20:25:00|27.28|25.28|27.29|25.29|27.31|25.31|27.25|25.25|0
1687984200000|2023-06-28 20:30:00|27.3|25.3|27.23|25.23|27.3|25.3|27.23|25.23|0
1687984500000|2023-06-28 20:35:00|27.22|25.22|27.21|25.21|27.22|25.22|27.18|25.18|0
1687984800000|2023-06-28 20:40:00|27.22|25.22|27.27|25.27|27.27|25.27|27.19|25.19|0
1687985100000|2023-06-28 20:45:00|27.29|25.29|27.32|25.32|27.32|25.32|27.29|25.29|0
1687985400000|2023-06-28 20:50:00|27.33|25.33|27.3|25.3|27.33|25.33|27.29|25.29|0
1687985700000|2023-06-28 20:55:00|27.29|25.29|27.32|25.32|27.33|25.33|27.27|25.27|0
1687986000000|2023-06-28 21:00:00|27.31|25.31|27.28|25.28|27.31|25.31|27.28|25.28|0
1687986300000|2023-06-28 21:05:00|27.27|25.27|27.27|25.27|27.29|25.29|27.27|25.27|0
1687986600000|2023-06-28 21:10:00|27.28|25.28|27.27|25.27|27.28|25.28|27.26|25.26|0
1687986900000|2023-06-28 21:15:00|27.28|25.28|27.27|25.27|27.28|25.28|27.27|25.27|0
1687987200000|2023-06-28 21:20:00|27.28|25.28|27.28|25.28|27.28|25.28|27.28|25.28|0
1687987500000|2023-06-28 21:25:00|27.27|25.27|27.27|25.27|27.28|25.28|27.27|25.27|0
1687987800000|2023-06-28 21:30:00|27.28|25.28|27.26|25.26|27.28|25.28|27.25|25.25|0
1687988100000|2023-06-28 21:35:00|27.27|25.27|27.27|25.27|27.3|25.3|27.27|25.27|0
1687988400000|2023-06-28 21:40:00|27.28|25.28|27.25|25.25|27.28|25.28|27.25|25.25|0
1687988700000|2023-06-28 21:45:00|27.26|25.26|27.27|25.27|27.27|25.27|27.26|25.26|0
1687989000000|2023-06-28 21:50:00|27.26|25.26|27.24|25.24|27.26|25.26|27.24|25.24|0
1687989300000|2023-06-28 21:55:00|27.25|25.25|27.25|25.25|27.26|25.26|27.24|25.24|0
1687989600000|2023-06-28 22:00:00|27.24|25.24|27.23|25.23|27.28|25.28|27.21|25.21|0
1687989900000|2023-06-28 22:05:00|27.22|25.22|27.23|25.23|27.25|25.25|27.19|25.19|0
1687990200000|2023-06-28 22:10:00|27.22|25.22|27.2|25.2|27.25|25.25|27.2|25.2|0
1687990500000|2023-06-28 22:15:00|27.19|25.19|27.05|25.05|27.2|25.2|27.05|25.05|0
1687990800000|2023-06-28 22:20:00|27.06|25.06|27.02|25.02|27.08|25.08|27.02|25.02|0
1687991100000|2023-06-28 22:25:00|27.01|25.01|26.92|24.92|27.01|25.01|26.91|24.91|0
1687991400000|2023-06-28 22:30:00|26.91|24.91|27.06|25.06|27.06|25.06|26.91|24.91|0
1687991700000|2023-06-28 22:35:00|27.05|25.05|27.05|25.05|27.05|25.05|26.98|24.98|0
1687992000000|2023-06-28 22:40:00|27.03|25.03|27|25|27.05|25.05|27|25|0
1687992300000|2023-06-28 22:45:00|27.01|25.01|27.02|25.02|27.05|25.05|27|25|0
1687992600000|2023-06-28 22:50:00|27|25|27.02|25.02|27.02|25.02|26.99|24.99|0
1687992900000|2023-06-28 22:55:00|27.03|25.03|27|25|27.03|25.03|26.99|24.99|0
1687993200000|2023-06-28 23:00:00|27.02|25.02|27.02|25.02|27.04|25.04|27|25|0
1687993500000|2023-06-28 23:05:00|27.03|25.03|26.99|24.99|27.03|25.03|26.97|24.97|0
1687993800000|2023-06-28 23:10:00|27|25|27|25|27.01|25.01|27|25|0
1687994100000|2023-06-28 23:15:00|27.01|25.01|27.03|25.03|27.03|25.03|27|25|0
1687994400000|2023-06-28 23:20:00|27.04|25.04|27.03|25.03|27.06|25.06|27.03|25.03|0
1687994700000|2023-06-28 23:25:00|27.04|25.04|27.01|25.01|27.04|25.04|27.01|25.01|0
1687995000000|2023-06-28 23:30:00|27.03|25.03|27.04|25.04|27.04|25.04|27.01|25.01|0
1687995300000|2023-06-28 23:35:00|27.05|25.05|27.05|25.05|27.07|25.07|27.04|25.04|0
1687995600000|2023-06-28 23:40:00|27.07|25.07|27.05|25.05|27.07|25.07|27.05|25.05|0
1687995900000|2023-06-28 23:45:00|27.04|25.04|27.08|25.08|27.08|25.08|27.04|25.04|0
1687996200000|2023-06-28 23:50:00|27.06|25.06|27.06|25.06|27.07|25.07|27.04|25.04|0
1687996500000|2023-06-28 23:55:00|27.08|25.08|27.08|25.08|27.11|25.11|27.05|25.05|0
1687996800000|2023-06-29 00:00:00|27.06|25.06|27.1|25.1|27.13|25.13|27.05|25.05|0
1687997100000|2023-06-29 00:05:00|27.11|25.11|27.08|25.08|27.12|25.12|27.06|25.06|0
1687997400000|2023-06-29 00:10:00|27.05|25.05|27.01|25.01|27.05|25.05|26.98|24.98|0
1687997700000|2023-06-29 00:15:00|27.02|25.02|27.13|25.13|27.13|25.13|27.01|25.01|0
1687998000000|2023-06-29 00:20:00|27.12|25.12|27.05|25.05|27.13|25.13|27.03|25.03|0
1687998300000|2023-06-29 00:25:00|27.06|25.06|27.02|25.02|27.06|25.06|27|25|0
1687998600000|2023-06-29 00:30:00|27.03|25.03|27.02|25.02|27.04|25.04|27|25|0
1687998900000|2023-06-29 00:35:00|27.03|25.03|27.06|25.06|27.07|25.07|27.02|25.02|0
1687999200000|2023-06-29 00:40:00|27.07|25.07|27.04|25.04|27.08|25.08|27.04|25.04|0
1687999500000|2023-06-29 00:45:00|27.06|25.06|27.26|25.26|27.27|25.27|27.06|25.06|0
1687999800000|2023-06-29 00:50:00|27.27|25.27|27.26|25.26|27.27|25.27|27.24|25.24|0
1688000100000|2023-06-29 00:55:00|27.24|25.24|27.24|25.24|27.26|25.26|27.23|25.23|0
1688000400000|2023-06-29 01:00:00|27.26|25.26|27.25|25.25|27.28|25.28|27.23|25.23|0
1688000700000|2023-06-29 01:05:00|27.24|25.24|27.24|25.24|27.27|25.27|27.24|25.24|0
1688001000000|2023-06-29 01:10:00|27.23|25.23|27.24|25.24|27.25|25.25|27.21|25.21|0
1688001300000|2023-06-29 01:15:00|27.25|25.25|27.18|25.18|27.25|25.25|27.18|25.18|0
1688001600000|2023-06-29 01:20:00|27.2|25.2|27.21|25.21|27.21|25.21|27.18|25.18|0
1688001900000|2023-06-29 01:25:00|27.2|25.2|27.17|25.17|27.21|25.21|27.14|25.14|0
1688002200000|2023-06-29 01:30:00|27.18|25.18|27.21|25.21|27.21|25.21|27.17|25.17|0
1688002500000|2023-06-29 01:35:00|27.22|25.22|27.23|25.23|27.25|25.25|27.19|25.19|0
1688002800000|2023-06-29 01:40:00|27.25|25.25|27.28|25.28|27.28|25.28|27.22|25.22|0
1688003100000|2023-06-29 01:45:00|27.26|25.26|27.3|25.3|27.3|25.3|27.23|25.23|0
1688003400000|2023-06-29 01:50:00|27.29|25.29|27.29|25.29|27.3|25.3|27.27|25.27|0
1688003700000|2023-06-29 01:55:00|27.27|25.27|27.36|25.36|27.37|25.37|27.27|25.27|0
1688004000000|2023-06-29 02:00:00|27.34|25.34|27.43|25.43|27.46|25.46|27.34|25.34|0
1688004300000|2023-06-29 02:05:00|27.44|25.44|27.49|25.49|27.5|25.5|27.41|25.41|0
1688004600000|2023-06-29 02:10:00|27.5|25.5|27.47|25.47|27.51|25.51|27.45|25.45|0
1688004900000|2023-06-29 02:15:00|27.46|25.46|27.45|25.45|27.47|25.47|27.44|25.44|0
1688005200000|2023-06-29 02:20:00|27.47|25.47|27.47|25.47|27.48|25.48|27.45|25.45|0
1688005500000|2023-06-29 02:25:00|27.45|25.45|27.45|25.45|27.47|25.47|27.42|25.42|0
1688005800000|2023-06-29 02:30:00|27.44|25.44|27.45|25.45|27.47|25.47|27.41|25.41|0
1688006100000|2023-06-29 02:35:00|27.47|25.47|27.45|25.45|27.48|25.48|27.45|25.45|0
1688006400000|2023-06-29 02:40:00|27.44|25.44|27.39|25.39|27.44|25.44|27.39|25.39|0
1688006700000|2023-06-29 02:45:00|27.4|25.4|27.43|25.43|27.45|25.45|27.39|25.39|0
1688007000000|2023-06-29 02:50:00|27.44|25.44|27.48|25.48|27.5|25.5|27.43|25.43|0
1688007300000|2023-06-29 02:55:00|27.49|25.49|27.52|25.52|27.53|25.53|27.48|25.48|0
1688007600000|2023-06-29 03:00:00|27.51|25.51|27.52|25.52|27.53|25.53|27.5|25.5|0
1688007900000|2023-06-29 03:05:00|27.5|25.5|27.54|25.54|27.56|25.56|27.5|25.5|0
1688008200000|2023-06-29 03:10:00|27.53|25.53|27.52|25.52|27.54|25.54|27.49|25.49|0
1688008500000|2023-06-29 03:15:00|27.53|25.53|27.5|25.5|27.53|25.53|27.49|25.49|0
1688008800000|2023-06-29 03:20:00|27.51|25.51|27.51|25.51|27.54|25.54|27.5|25.5|0
1688009100000|2023-06-29 03:25:00|27.5|25.5|27.5|25.5|27.5|25.5|27.48|25.48|0
1688009400000|2023-06-29 03:30:00|27.51|25.51|27.54|25.54|27.57|25.57|27.48|25.48|0
1688009700000|2023-06-29 03:35:00|27.55|25.55|27.65|25.65|27.68|25.68|27.55|25.55|0
1688010000000|2023-06-29 03:40:00|27.64|25.64|27.62|25.62|27.67|25.67|27.62|25.62|0
1688010300000|2023-06-29 03:45:00|27.64|25.64|27.68|25.68|27.68|25.68|27.61|25.61|0
1688010600000|2023-06-29 03:50:00|27.65|25.65|27.61|25.61|27.67|25.67|27.61|25.61|0
1688010900000|2023-06-29 03:55:00|27.62|25.62|27.59|25.59|27.64|25.64|27.58|25.58|0
1688011200000|2023-06-29 04:00:00|27.6|25.6|27.58|25.58|27.61|25.61|27.55|25.55|0
1688011500000|2023-06-29 04:05:00|27.56|25.56|27.55|25.55|27.59|25.59|27.55|25.55|0
1688011800000|2023-06-29 04:10:00|27.56|25.56|27.56|25.56|27.58|25.58|27.55|25.55|0
1688012100000|2023-06-29 04:15:00|27.57|25.57|27.55|25.55|27.58|25.58|27.53|25.53|0
1688012400000|2023-06-29 04:20:00|27.56|25.56|27.58|25.58|27.58|25.58|27.55|25.55|0
1688012700000|2023-06-29 04:25:00|27.56|25.56|27.55|25.55|27.58|25.58|27.55|25.55|0
1688013000000|2023-06-29 04:30:00|27.56|25.56|27.58|25.58|27.58|25.58|27.53|25.53|0
1688013300000|2023-06-29 04:35:00|27.57|25.57|27.54|25.54|27.58|25.58|27.54|25.54|0
1688013600000|2023-06-29 04:40:00|27.53|25.53|27.56|25.56|27.57|25.57|27.53|25.53|0
1688013900000|2023-06-29 04:45:00|27.57|25.57|27.61|25.61|27.61|25.61|27.54|25.54|0
1688014200000|2023-06-29 04:50:00|27.6|25.6|27.61|25.61|27.61|25.61|27.58|25.58|0
1688014500000|2023-06-29 04:55:00|27.6|25.6|27.61|25.61|27.61|25.61|27.58|25.58|0
1688014800000|2023-06-29 05:00:00|27.6|25.6|27.56|25.56|27.6|25.6|27.53|25.53|0
1688015100000|2023-06-29 05:05:00|27.55|25.55|27.46|25.46|27.57|25.57|27.44|25.44|0
1688015400000|2023-06-29 05:10:00|27.47|25.47|27.55|25.55|27.58|25.58|27.47|25.47|0
1688015700000|2023-06-29 05:15:00|27.57|25.57|27.58|25.58|27.6|25.6|27.55|25.55|0
1688016000000|2023-06-29 05:20:00|27.6|25.6|27.64|25.64|27.64|25.64|27.59|25.59|0
1688016300000|2023-06-29 05:25:00|27.62|25.62|27.66|25.66|27.68|25.68|27.59|25.59|0
1688016600000|2023-06-29 05:30:00|27.67|25.67|27.64|25.64|27.72|25.72|27.62|25.62|0
1688016900000|2023-06-29 05:35:00|27.65|25.65|27.65|25.65|27.68|25.68|27.63|25.63|0
1688017200000|2023-06-29 05:40:00|27.66|25.66|27.73|25.73|27.76|25.76|27.63|25.63|0
1688017500000|2023-06-29 05:45:00|27.75|25.75|27.72|25.72|27.75|25.75|27.68|25.68|0
1688017800000|2023-06-29 05:50:00|27.73|25.73|27.69|25.69|27.73|25.73|27.65|25.65|0
1688018100000|2023-06-29 05:55:00|27.68|25.68|27.62|25.62|27.69|25.69|27.62|25.62|0
1688018400000|2023-06-29 06:00:00|27.6|25.6|27.72|25.72|27.72|25.72|27.6|25.6|0
1688018700000|2023-06-29 06:05:00|27.4|26|27.33|25.93|27.4|26|27.32|25.92|0
1688019000000|2023-06-29 06:10:00|27.32|25.92|27.36|25.96|27.37|25.97|27.32|25.92|0
1688019300000|2023-06-29 06:15:00|27.37|25.97|27.41|26.01|27.44|26.04|27.36|25.96|0
1688019600000|2023-06-29 06:20:00|27.42|26.02|27.4|26|27.43|26.03|27.37|25.97|0
1688019900000|2023-06-29 06:25:00|27.38|25.98|27.48|26.08|27.48|26.08|27.38|25.98|0
1688020200000|2023-06-29 06:30:00|27.47|26.07|27.44|26.04|27.48|26.08|27.41|26.01|0
1688020500000|2023-06-29 06:35:00|27.43|26.03|27.38|25.98|27.43|26.03|27.35|25.95|0
1688020800000|2023-06-29 06:40:00|27.37|25.97|27.38|25.98|27.38|25.98|27.33|25.93|0
1688021100000|2023-06-29 06:45:00|27.4|26|27.35|25.95|27.4|26|27.35|25.95|0
1688021400000|2023-06-29 06:50:00|27.34|25.94|27.42|26.02|27.42|26.02|27.32|25.92|0
1688021700000|2023-06-29 06:55:00|27.44|26.04|27.44|26.04|27.45|26.05|27.39|25.99|0
1688022000000|2023-06-29 07:00:00|27.46|26.06|27.42|26.02|27.46|26.06|27.36|25.96|0
1688022300000|2023-06-29 07:05:00|27.43|26.03|27.31|25.91|27.48|26.08|27.31|25.91|0
1688022600000|2023-06-29 07:10:00|27.32|25.92|27.41|26.01|27.45|26.05|27.31|25.91|0
1688022900000|2023-06-29 07:15:00|27.42|26.02|27.48|26.08|27.48|26.08|27.41|26.01|0
1688023200000|2023-06-29 07:20:00|27.46|26.06|27.33|25.93|27.5|26.1|27.32|25.92|0
1688023500000|2023-06-29 07:25:00|27.35|25.95|27.5|26.1|27.53|26.13|27.35|25.95|0
1688023800000|2023-06-29 07:30:00|27.52|26.12|27.54|26.14|27.55|26.15|27.49|26.09|0
1688024100000|2023-06-29 07:35:00|27.53|26.13|27.53|26.13|27.56|26.16|27.5|26.1|0
1688024400000|2023-06-29 07:40:00|27.52|26.12|27.49|26.09|27.54|26.14|27.44|26.04|0
1688024700000|2023-06-29 07:45:00|27.47|26.07|27.39|25.99|27.49|26.09|27.37|25.97|0
1688025000000|2023-06-29 07:50:00|27.37|25.97|27.41|26.01|27.43|26.03|27.36|25.96|0
1688025300000|2023-06-29 07:55:00|27.4|26|27.44|26.04|27.44|26.04|27.36|25.96|0
1688025600000|2023-06-29 08:00:00|27.43|26.03|27.31|25.91|27.47|26.07|27.3|25.9|0
1688025900000|2023-06-29 08:05:00|27.32|25.92|27.33|25.93|27.35|25.95|27.3|25.9|0
1688026200000|2023-06-29 08:10:00|27.34|25.94|27.25|25.85|27.34|25.94|27.18|25.78|0
1688026500000|2023-06-29 08:15:00|27.23|25.83|27.18|25.78|27.25|25.85|27.18|25.78|0
1688026800000|2023-06-29 08:20:00|27.17|25.77|27.17|25.77|27.21|25.81|27.1|25.7|0
1688027100000|2023-06-29 08:25:00|27.18|25.78|27.15|25.75|27.25|25.85|27.13|25.73|0
1688027400000|2023-06-29 08:30:00|27.17|25.77|27.19|25.79|27.22|25.82|27.14|25.74|0
1688027700000|2023-06-29 08:35:00|27.21|25.81|27.18|25.78|27.22|25.82|27.17|25.77|0
1688028000000|2023-06-29 08:40:00|27.17|25.77|27.11|25.71|27.19|25.79|27.09|25.69|0
1688028300000|2023-06-29 08:45:00|27.09|25.69|27.12|25.72|27.14|25.74|27.07|25.67|0
1688028600000|2023-06-29 08:50:00|27.11|25.71|27.12|25.72|27.18|25.78|27.11|25.71|0
1688028900000|2023-06-29 08:55:00|27.13|25.73|27.25|25.85|27.26|25.86|27.01|25.61|0
1688029200000|2023-06-29 09:00:00|27.24|25.84|27.27|25.87|27.29|25.89|27.24|25.84|0
1688029500000|2023-06-29 09:05:00|27.28|25.88|27.28|25.88|27.34|25.94|27.26|25.86|0
1688029800000|2023-06-29 09:10:00|27.26|25.86|27.26|25.86|27.28|25.88|27.21|25.81|0
1688030100000|2023-06-29 09:15:00|27.27|25.87|27.31|25.91|27.31|25.91|27.25|25.85|0
1688030400000|2023-06-29 09:20:00|27.3|25.9|27.33|25.93|27.38|25.98|27.28|25.88|0
1688030700000|2023-06-29 09:25:00|27.35|25.95|27.28|25.88|27.36|25.96|27.27|25.87|0
1688031000000|2023-06-29 09:30:00|27.29|25.89|27.25|25.85|27.32|25.92|27.25|25.85|0
1688031300000|2023-06-29 09:35:00|27.26|25.86|27.2|25.8|27.28|25.88|27.2|25.8|0
1688031600000|2023-06-29 09:40:00|27.19|25.79|27.12|25.72|27.19|25.79|27.06|25.66|0
1688031900000|2023-06-29 09:45:00|27.1|25.7|27.05|25.65|27.12|25.72|27.05|25.65|0
1688032200000|2023-06-29 09:50:00|27.06|25.66|27.08|25.68|27.1|25.7|27.05|25.65|0
1688032500000|2023-06-29 09:55:00|27.07|25.67|27.03|25.63|27.07|25.67|27.02|25.62|0
1688032800000|2023-06-29 10:00:00|27.05|25.65|27.07|25.67|27.12|25.72|27.05|25.65|0
1688033100000|2023-06-29 10:05:00|27.09|25.69|27.09|25.69|27.1|25.7|27.05|25.65|0
1688033400000|2023-06-29 10:10:00|27.1|25.7|26.92|25.52|27.1|25.7|26.92|25.52|0
1688033700000|2023-06-29 10:15:00|26.93|25.53|26.89|25.49|26.93|25.53|26.79|25.39|0
1688034000000|2023-06-29 10:20:00|26.9|25.5|26.85|25.45|27.48|26.08|26.82|25.42|0
1688034300000|2023-06-29 10:25:00|26.83|25.43|26.86|25.46|26.89|25.49|26.81|25.41|0
1688034600000|2023-06-29 10:30:00|26.87|25.47|26.86|25.46|26.87|25.47|26.82|25.42|0
1688034900000|2023-06-29 10:35:00|26.87|25.47|26.89|25.49|26.9|25.5|26.85|25.45|0
1688035200000|2023-06-29 10:40:00|26.9|25.5|26.82|25.42|26.9|25.5|26.82|25.42|0
1688035500000|2023-06-29 10:45:00|26.83|25.43|26.8|25.4|26.83|25.43|26.79|25.39|0
1688035800000|2023-06-29 10:50:00|26.79|25.39|26.86|25.46|26.86|25.46|26.77|25.37|0
1688036100000|2023-06-29 10:55:00|26.87|25.47|26.86|25.46|26.87|25.47|26.81|25.41|0
1688036400000|2023-06-29 11:00:00|26.87|25.47|26.9|25.5|26.9|25.5|26.81|25.41|0
1688036700000|2023-06-29 11:05:00|26.88|25.48|26.87|25.47|26.88|25.48|26.83|25.43|0
1688037000000|2023-06-29 11:10:00|26.85|25.45|26.84|25.44|26.85|25.45|26.83|25.43|0
1688037300000|2023-06-29 11:15:00|26.85|25.45|26.87|25.47|26.87|25.47|26.81|25.41|0
1688037600000|2023-06-29 11:20:00|26.88|25.48|26.85|25.45|26.88|25.48|26.82|25.42|0
1688037900000|2023-06-29 11:25:00|26.87|25.47|26.75|25.35|26.88|25.48|26.75|25.35|0
1688038200000|2023-06-29 11:30:00|26.74|25.34|26.79|25.39|26.81|25.41|26.74|25.34|0
1688038500000|2023-06-29 11:35:00|26.78|25.38|26.88|25.48|26.89|25.49|26.78|25.38|0
1688038800000|2023-06-29 11:40:00|26.89|25.49|26.9|25.5|26.92|25.52|26.85|25.45|0
1688039100000|2023-06-29 11:45:00|26.92|25.52|26.89|25.49|26.95|25.55|26.86|25.46|0
1688039400000|2023-06-29 11:50:00|26.9|25.5|26.92|25.52|26.93|25.53|26.9|25.5|0
1688039700000|2023-06-29 11:55:00|26.9|25.5|26.86|25.46|26.9|25.5|26.86|25.46|0
1688040000000|2023-06-29 12:00:00|26.87|25.47|26.79|25.39|26.87|25.47|26.69|25.29|0
1688040300000|2023-06-29 12:05:00|26.8|25.4|26.87|25.47|26.9|25.5|26.79|25.39|0
1688040600000|2023-06-29 12:10:00|26.86|25.46|26.94|25.54|26.94|25.54|26.86|25.46|0
1688040900000|2023-06-29 12:15:00|26.93|25.53|26.86|25.46|26.97|25.57|26.86|25.46|0
1688041200000|2023-06-29 12:20:00|26.87|25.47|27.69|26.29|27.75|26.35|26.38|24.98|0
1688041500000|2023-06-29 12:25:00|27.71|26.31|27.65|26.25|27.71|26.31|27.64|26.24|0
1688041800000|2023-06-29 12:30:00|27.64|26.24|27.57|26.17|27.76|26.36|27.41|26.01|0
1688042100000|2023-06-29 12:35:00|27.61|26.21|27.78|26.38|27.95|26.55|27.61|26.21|0
1688042400000|2023-06-29 12:40:00|27.79|26.39|27.88|26.48|27.92|26.52|27.73|26.33|0
1688042700000|2023-06-29 12:45:00|27.89|26.49|27.9|26.5|27.93|26.53|27.78|26.38|0
1688043000000|2023-06-29 12:50:00|27.89|26.49|28.23|26.83|28.26|26.86|27.89|26.49|0
1688043300000|2023-06-29 12:55:00|28.2|26.8|28.23|26.83|28.31|26.91|28.15|26.75|0
1688043600000|2023-06-29 13:00:00|28.22|26.82|28.45|27.05|28.55|27.15|28.2|26.8|0
1688043900000|2023-06-29 13:05:00|28.43|27.03|28.45|27.05|28.45|27.05|28.22|26.82|0
1688044200000|2023-06-29 13:10:00|28.44|27.04|28.62|27.22|28.7|27.3|28.42|27.02|0
1688044500000|2023-06-29 13:15:00|28.65|27.25|28.65|27.25|28.74|27.34|28.61|27.21|0
1688044800000|2023-06-29 13:20:00|28.64|27.24|28.71|27.31|28.71|27.31|28.59|27.19|0
1688045100000|2023-06-29 13:25:00|28.72|27.32|28.71|27.31|28.81|27.41|28.68|27.28|0
1688045400000|2023-06-29 13:30:00|28.68|27.28|28.46|27.06|28.92|27.51|28.46|27.06|0
1688045700000|2023-06-29 13:35:00|28.44|27.04|28.09|26.69|28.58|27.18|27.9|26.5|0
1688046000000|2023-06-29 13:40:00|28.12|26.72|28.38|26.98|28.39|26.99|28.04|26.64|0
1688046300000|2023-06-29 13:45:00|28.35|26.95|28.16|26.76|28.46|27.06|28.12|26.72|0
1688046600000|2023-06-29 13:50:00|28.17|26.77|28.13|26.73|28.23|26.83|28.06|26.66|0
1688046900000|2023-06-29 13:55:00|28.11|26.71|28.2|26.8|28.32|26.92|28.11|26.71|0
1688047200000|2023-06-29 14:00:00|28.19|26.79|27.97|26.57|28.21|26.81|27.94|26.54|0
1688047500000|2023-06-29 14:05:00|27.93|26.53|28.4|27|28.55|27.15|27.81|26.41|0
1688047800000|2023-06-29 14:10:00|28.42|27.02|28.27|26.87|28.55|27.15|28.27|26.87|0
1688048100000|2023-06-29 14:15:00|28.21|26.81|28.17|26.77|28.23|26.83|28.08|26.68|0
1688048400000|2023-06-29 14:20:00|28.15|26.75|28.21|26.81|28.21|26.81|27.87|26.47|0
1688048700000|2023-06-29 14:25:00|28.18|26.78|28.21|26.81|28.22|26.82|28.05|26.65|0
1688049000000|2023-06-29 14:30:00|28.17|26.77|28.08|26.68|28.41|27.01|28.05|26.65|0
1688049300000|2023-06-29 14:35:00|28.06|26.66|28.15|26.75|28.34|26.94|28.06|26.66|0
1688049600000|2023-06-29 14:40:00|28.16|26.76|28.34|26.94|28.45|27.05|28.11|26.71|0
1688049900000|2023-06-29 14:45:00|28.35|26.95|28.39|26.99|28.64|27.24|28.31|26.91|0
1688050200000|2023-06-29 14:50:00|28.41|27.01|28.41|27.01|28.5|27.1|28.31|26.91|0
1688050500000|2023-06-29 14:55:00|28.39|26.99|28.35|26.95|28.47|27.07|28.22|26.82|0
1688050800000|2023-06-29 15:00:00|28.34|26.94|28.12|26.72|28.39|26.99|28.12|26.72|0
1688051100000|2023-06-29 15:05:00|28.13|26.73|27.99|26.59|28.19|26.79|27.92|26.52|0
1688051400000|2023-06-29 15:10:00|28|26.6|27.93|26.53|28.04|26.64|27.86|26.46|0
1688051700000|2023-06-29 15:15:00|27.92|26.52|27.86|26.46|27.96|26.56|27.77|26.37|0
1688052000000|2023-06-29 15:20:00|27.87|26.47|27.94|26.54|28.07|26.67|27.76|26.36|0
1688052300000|2023-06-29 15:25:00|27.93|26.53|27.84|26.44|28.06|26.66|27.83|26.43|0
1688052600000|2023-06-29 15:30:00|27.86|26.46|27.98|26.58|28.01|26.61|27.8|26.4|0
1688052900000|2023-06-29 15:35:00|28|26.6|27.92|26.52|28.1|26.7|27.92|26.52|0
1688053200000|2023-06-29 15:40:00|27.91|26.51|28|26.6|28|26.6|27.73|26.33|0
1688053500000|2023-06-29 15:45:00|27.98|26.58|27.92|26.52|28|26.6|27.89|26.49|0
1688053800000|2023-06-29 15:50:00|27.91|26.51|27.75|26.35|27.92|26.52|27.74|26.34|0
1688054100000|2023-06-29 15:55:00|27.74|26.34|27.81|26.41|27.91|26.51|27.72|26.32|0
1688054400000|2023-06-29 16:00:00|27.79|26.39|27.89|26.49|27.92|26.52|27.69|26.29|0
1688054700000|2023-06-29 16:05:00|27.88|26.48|27.81|26.41|27.96|26.56|27.81|26.41|0
1688055000000|2023-06-29 16:10:00|27.82|26.42|27.96|26.56|28.02|26.62|27.76|26.36|0
1688055300000|2023-06-29 16:15:00|27.93|26.53|27.8|26.4|28.06|26.66|27.79|26.39|0
1688055600000|2023-06-29 16:20:00|27.82|26.42|27.68|26.28|27.82|26.42|27.65|26.25|0
1688055900000|2023-06-29 16:25:00|27.66|26.26|27.59|26.19|27.75|26.35|27.53|26.13|0
1688056200000|2023-06-29 16:30:00|27.58|26.18|27.89|26.49|27.89|26.49|27.52|26.12|0
1688056500000|2023-06-29 16:35:00|27.88|26.48|27.92|26.52|27.98|26.58|27.84|26.44|0
1688056800000|2023-06-29 16:40:00|27.93|26.53|27.89|26.49|27.98|26.58|27.86|26.46|0
1688057100000|2023-06-29 16:45:00|27.88|26.48|27.89|26.49|27.92|26.52|27.79|26.39|0
1688057400000|2023-06-29 16:50:00|27.88|26.48|27.96|26.56|27.98|26.58|27.86|26.46|0
1688057700000|2023-06-29 16:55:00|27.97|26.57|28.13|26.73|28.27|26.87|27.92|26.52|0
1688058000000|2023-06-29 17:00:00|28.16|26.76|28.27|26.87|28.29|26.89|28.13|26.73|0
1688058300000|2023-06-29 17:05:00|28.29|26.89|27.94|26.54|28.55|27.15|27.94|26.54|0
1688058600000|2023-06-29 17:10:00|27.95|26.55|27.95|26.55|28.07|26.67|27.92|26.52|0
1688058900000|2023-06-29 17:15:00|27.97|26.57|27.84|26.44|27.98|26.58|27.81|26.41|0
1688059200000|2023-06-29 17:20:00|27.82|26.42|27.84|26.44|27.88|26.48|27.78|26.38|0
1688059500000|2023-06-29 17:25:00|27.85|26.45|27.79|26.39|27.92|26.52|27.78|26.38|0
1688059800000|2023-06-29 17:30:00|27.78|26.38|27.89|26.49|27.95|26.55|27.77|26.37|0
1688060100000|2023-06-29 17:35:00|27.88|26.48|27.89|26.49|27.99|26.59|27.88|26.48|0
1688060400000|2023-06-29 17:40:00|27.88|26.48|27.93|26.53|28.01|26.61|27.83|26.43|0
1688060700000|2023-06-29 17:45:00|27.95|26.55|27.92|26.52|28.02|26.62|27.9|26.5|0
1688061000000|2023-06-29 17:50:00|27.93|26.53|27.86|26.46|27.95|26.55|27.83|26.43|0
1688061300000|2023-06-29 17:55:00|27.88|26.48|28.15|26.75|28.23|26.83|27.83|26.43|0
1688061600000|2023-06-29 18:00:00|28.16|26.76|28.38|26.98|28.49|27.09|28.16|26.76|0
1688061900000|2023-06-29 18:05:00|28.39|26.99|28.48|27.08|28.55|27.15|28.35|26.95|0
1688062200000|2023-06-29 18:10:00|28.49|27.09|28.27|26.87|28.51|27.11|28.27|26.87|0
1688062500000|2023-06-29 18:15:00|28.29|26.89|28.19|26.79|28.29|26.89|28.17|26.77|0
1688062800000|2023-06-29 18:20:00|28.17|26.77|28.07|26.67|28.19|26.79|28.04|26.64|0
1688063100000|2023-06-29 18:25:00|28.06|26.66|28.07|26.67|28.14|26.74|28.04|26.64|0
1688063400000|2023-06-29 18:30:00|28.06|26.66|28.13|26.73|28.14|26.74|28.05|26.65|0
1688063700000|2023-06-29 18:35:00|28.11|26.71|28.04|26.64|28.11|26.71|28|26.6|0
1688064000000|2023-06-29 18:40:00|28.05|26.65|28.11|26.71|28.28|26.88|28.04|26.64|0
1688064300000|2023-06-29 18:45:00|28.12|26.72|28.07|26.67|28.12|26.72|28|26.6|0
1688064600000|2023-06-29 18:50:00|28.05|26.65|28.11|26.71|28.2|26.8|28.05|26.65|0
1688064900000|2023-06-29 18:55:00|28.12|26.72|27.96|26.56|28.15|26.75|27.96|26.56|0
1688065200000|2023-06-29 19:00:00|27.94|26.54|27.88|26.48|27.98|26.58|27.85|26.45|0
1688065500000|2023-06-29 19:05:00|27.86|26.46|27.84|26.44|27.91|26.51|27.82|26.42|0
1688065800000|2023-06-29 19:10:00|27.85|26.45|27.86|26.46|27.92|26.52|27.82|26.42|0
1688066100000|2023-06-29 19:15:00|27.85|26.45|27.89|26.49|27.93|26.53|27.73|26.33|0
1688066400000|2023-06-29 19:20:00|27.88|26.48|27.92|26.52|27.98|26.58|27.8|26.4|0
1688066700000|2023-06-29 19:25:00|27.9|26.5|27.8|26.4|27.9|26.5|27.79|26.39|0
1688067000000|2023-06-29 19:30:00|27.82|26.42|27.8|26.4|27.87|26.47|27.69|26.29|0
1688067300000|2023-06-29 19:35:00|27.77|26.37|27.94|26.54|27.97|26.57|27.77|26.37|0
1688067600000|2023-06-29 19:40:00|27.97|26.57|28.07|26.67|28.07|26.67|27.94|26.54|0
1688067900000|2023-06-29 19:45:00|28.09|26.69|27.84|26.44|28.1|26.7|27.83|26.43|0
1688068200000|2023-06-29 19:50:00|27.87|26.47|27.79|26.39|27.87|26.47|27.55|26.15|0
1688068500000|2023-06-29 19:55:00|27.81|26.41|27.53|26.13|27.87|26.47|27.5|26.1|0
1688068800000|2023-06-29 20:00:00|27.52|26.12|27.86|26.46|27.88|26.48|27.46|26.06|0
1688069100000|2023-06-29 20:05:00|27.88|26.48|27.89|26.49|27.9|26.5|27.83|26.43|0
1688069400000|2023-06-29 20:10:00|27.88|26.48|27.86|26.46|27.89|26.49|27.82|26.42|0
1688069700000|2023-06-29 20:15:00|28.18|26.18|28.15|26.15|28.19|26.19|28.12|26.12|0
1688070000000|2023-06-29 20:20:00|28.17|26.17|28.12|26.12|28.19|26.19|28.12|26.12|0
1688070300000|2023-06-29 20:25:00|28.13|26.13|28.1|26.1|28.13|26.13|28.09|26.09|0
1688070600000|2023-06-29 20:30:00|28.12|26.12|28.09|26.09|28.12|26.12|28.09|26.09|0
1688070900000|2023-06-29 20:35:00|28.07|26.07|28.1|26.1|28.12|26.12|28.07|26.07|0
1688071200000|2023-06-29 20:40:00|28.09|26.09|28.09|26.09|28.13|26.13|28.07|26.07|0
1688071500000|2023-06-29 20:45:00|28.1|26.1|28.14|26.14|28.14|26.14|28.1|26.1|0
1688071800000|2023-06-29 20:50:00|28.13|26.13|28.14|26.14|28.14|26.14|28.13|26.13|0
1688072100000|2023-06-29 20:55:00|28.13|26.13|28.2|26.2|28.2|26.2|28.13|26.13|0
1688072400000|2023-06-29 21:00:00|28.17|26.17|28.15|26.15|28.19|26.19|28.13|26.13|0
1688072700000|2023-06-29 21:05:00|28.14|26.14|28.14|26.14|28.15|26.15|28.14|26.14|0
1688073000000|2023-06-29 21:10:00|28.16|26.16|28.14|26.14|28.17|26.17|28.14|26.14|0
1688073300000|2023-06-29 21:15:00|28.16|26.16|28.14|26.14|28.16|26.16|28.14|26.14|0
1688073600000|2023-06-29 21:20:00|28.15|26.15|28.15|26.15|28.15|26.15|28.14|26.14|0
1688074200000|2023-06-29 21:30:00|28.14|26.14|28.15|26.15|28.15|26.15|28.14|26.14|0
1688074500000|2023-06-29 21:35:00|28.14|26.14|28.14|26.14|28.14|26.14|28.14|26.14|0
1688074800000|2023-06-29 21:40:00|28.15|26.15|28.16|26.16|28.17|26.17|28.14|26.14|0
1688075100000|2023-06-29 21:45:00|28.15|26.15|28.16|26.16|28.16|26.16|28.15|26.15|0
1688075400000|2023-06-29 21:50:00|28.15|26.15|28.16|26.16|28.16|26.16|28.15|26.15|0
1688075700000|2023-06-29 21:55:00|28.15|26.15|28.16|26.16|28.16|26.16|28.15|26.15|0
1688076000000|2023-06-29 22:00:00|28.21|26.21|28.24|26.24|28.27|26.27|28.21|26.21|0
1688076300000|2023-06-29 22:05:00|28.23|26.23|28.21|26.21|28.26|26.26|28.21|26.21|0
1688076600000|2023-06-29 22:10:00|28.2|26.2|28.26|26.26|28.26|26.26|28.19|26.19|0
1688076900000|2023-06-29 22:15:00|28.27|26.27|28.18|26.18|28.27|26.27|28.18|26.18|0
1688077200000|2023-06-29 22:20:00|28.17|26.17|28.18|26.18|28.18|26.18|28.14|26.14|0
1688077500000|2023-06-29 22:25:00|28.17|26.17|28.17|26.17|28.17|26.17|28.15|26.15|0
1688077800000|2023-06-29 22:30:00|28.15|26.15|28.2|26.2|28.2|26.2|28.15|26.15|0
1688078100000|2023-06-29 22:35:00|28.21|26.21|28.2|26.2|28.21|26.21|28.17|26.17|0
1688078400000|2023-06-29 22:40:00|28.21|26.21|28.21|26.21|28.22|26.22|28.19|26.19|0
1688078700000|2023-06-29 22:45:00|28.19|26.19|28.18|26.18|28.19|26.19|28.18|26.18|0
1688079000000|2023-06-29 22:50:00|28.19|26.19|28.16|26.16|28.19|26.19|28.16|26.16|0
1688079300000|2023-06-29 22:55:00|28.17|26.17|28.18|26.18|28.18|26.18|28.16|26.16|0
1688079600000|2023-06-29 23:00:00|28.17|26.17|28.13|26.13|28.18|26.18|28.13|26.13|0
1688079900000|2023-06-29 23:05:00|28.12|26.12|28.12|26.12|28.12|26.12|28.11|26.11|0
1688080200000|2023-06-29 23:10:00|28.13|26.13|28.15|26.15|28.15|26.15|28.12|26.12|0
1688080500000|2023-06-29 23:15:00|28.16|26.16|28.13|26.13|28.16|26.16|28.12|26.12|0
1688080800000|2023-06-29 23:20:00|28.15|26.15|28.13|26.13|28.16|26.16|28.13|26.13|0
1688081100000|2023-06-29 23:25:00|28.12|26.12|28.12|26.12|28.13|26.13|28.1|26.1|0
1688081400000|2023-06-29 23:30:00|28.13|26.13|28.07|26.07|28.13|26.13|28|26|0
1688081700000|2023-06-29 23:35:00|28.09|26.09|28.11|26.11|28.13|26.13|28.07|26.07|0
1688082000000|2023-06-29 23:40:00|28.1|26.1|28.11|26.11|28.12|26.12|28.1|26.1|0
1688082300000|2023-06-29 23:45:00|28.13|26.13|28.11|26.11|28.13|26.13|28.07|26.07|0
1688082600000|2023-06-29 23:50:00|28.13|26.13|28.08|26.08|28.13|26.13|28.08|26.08|0
1688082900000|2023-06-29 23:55:00|28.1|26.1|28.08|26.08|28.1|26.1|28.08|26.08|0
1688083200000|2023-06-30 00:00:00|28.07|26.07|28.17|26.17|28.21|26.21|28.04|26.04|0
1688083500000|2023-06-30 00:05:00|28.15|26.15|28.22|26.22|28.22|26.22|28.15|26.15|0
1688083800000|2023-06-30 00:10:00|28.24|26.24|28.31|26.31|28.31|26.31|28.24|26.24|0
1688084100000|2023-06-30 00:15:00|28.29|26.29|28.26|26.26|28.31|26.31|28.24|26.24|0
1688084400000|2023-06-30 00:20:00|28.25|26.25|28.24|26.24|28.26|26.26|28.24|26.24|0
1688084700000|2023-06-30 00:25:00|28.22|26.22|28.25|26.25|28.25|26.25|28.21|26.21|0
1688085000000|2023-06-30 00:30:00|28.23|26.23|28.22|26.22|28.25|26.25|28.19|26.19|0
1688085300000|2023-06-30 00:35:00|28.23|26.23|28.23|26.23|28.29|26.29|28.23|26.23|0
1688085600000|2023-06-30 00:40:00|28.22|26.22|28.2|26.2|28.23|26.23|28.18|26.18|0
1688085900000|2023-06-30 00:45:00|28.19|26.19|28.2|26.2|28.2|26.2|28.18|26.18|0
1688086200000|2023-06-30 00:50:00|28.22|26.22|28.25|26.25|28.26|26.26|28.2|26.2|0
1688086500000|2023-06-30 00:55:00|28.23|26.23|28.19|26.19|28.24|26.24|28.16|26.16|0
1688086800000|2023-06-30 01:00:00|28.17|26.17|28.07|26.07|28.19|26.19|28.05|26.05|0
1688087100000|2023-06-30 01:05:00|28.08|26.08|28.04|26.04|28.12|26.12|28.03|26.03|0
1688087400000|2023-06-30 01:10:00|28.05|26.05|28|26|28.06|26.06|28|26|0
1688087700000|2023-06-30 01:15:00|27.99|25.99|27.92|25.92|28|26|27.9|25.9|0
1688088000000|2023-06-30 01:20:00|27.9|25.9|27.93|25.93|27.96|25.96|27.9|25.9|0
1688088300000|2023-06-30 01:25:00|27.92|25.92|27.93|25.93|27.95|25.95|27.9|25.9|0
1688088600000|2023-06-30 01:30:00|27.96|25.96|27.98|25.98|28.04|26.04|27.93|25.93|0
1688088900000|2023-06-30 01:35:00|28|26|27.93|25.93|28|26|27.91|25.91|0
1688089200000|2023-06-30 01:40:00|27.94|25.94|27.95|25.95|27.95|25.95|27.88|25.88|0
1688089500000|2023-06-30 01:45:00|27.94|25.94|27.94|25.94|27.98|25.98|27.94|25.94|0
1688089800000|2023-06-30 01:50:00|27.93|25.93|27.94|25.94|27.95|25.95|27.92|25.92|0
1688090100000|2023-06-30 01:55:00|27.92|25.92|27.92|25.92|27.94|25.94|27.9|25.9|0
1688090400000|2023-06-30 02:00:00|27.94|25.94|27.82|25.82|27.94|25.94|27.82|25.82|0
1688090700000|2023-06-30 02:05:00|27.84|25.84|27.85|25.85|27.85|25.85|27.78|25.78|0
1688091000000|2023-06-30 02:10:00|27.84|25.84|27.88|25.88|27.88|25.88|27.84|25.84|0
1688091300000|2023-06-30 02:15:00|27.87|25.87|27.89|25.89|27.91|25.91|27.85|25.85|0
1688091600000|2023-06-30 02:20:00|27.9|25.9|27.88|25.88|27.91|25.91|27.86|25.86|0
1688091900000|2023-06-30 02:25:00|27.89|25.89|27.9|25.9|27.9|25.9|27.86|25.86|0
1688092200000|2023-06-30 02:30:00|27.89|25.89|27.85|25.85|27.9|25.9|27.85|25.85|0
1688092500000|2023-06-30 02:35:00|27.86|25.86|27.88|25.88|27.89|25.89|27.86|25.86|0
1688092800000|2023-06-30 02:40:00|27.89|25.89|27.87|25.87|27.89|25.89|27.87|25.87|0
1688093100000|2023-06-30 02:45:00|27.88|25.88|27.93|25.93|27.96|25.96|27.88|25.88|0
1688093400000|2023-06-30 02:50:00|27.94|25.94|27.94|25.94|27.94|25.94|27.93|25.93|0
1688093700000|2023-06-30 02:55:00|27.93|25.93|27.94|25.94|27.94|25.94|27.91|25.91|0
1688094000000|2023-06-30 03:00:00|27.93|25.93|27.91|25.91|27.96|25.96|27.91|25.91|0
1688094300000|2023-06-30 03:05:00|27.9|25.9|27.94|25.94|27.96|25.96|27.89|25.89|0
1688094600000|2023-06-30 03:10:00|27.95|25.95|27.93|25.93|27.98|25.98|27.91|25.91|0
1688094900000|2023-06-30 03:15:00|27.94|25.94|27.93|25.93|27.95|25.95|27.93|25.93|0
1688095200000|2023-06-30 03:20:00|27.91|25.91|27.95|25.95|27.97|25.97|27.9|25.9|0
1688095500000|2023-06-30 03:25:00|27.94|25.94|27.94|25.94|27.95|25.95|27.94|25.94|0
1688095800000|2023-06-30 03:30:00|27.95|25.95|28.06|26.06|28.08|26.08|27.93|25.93|0
1688096100000|2023-06-30 03:35:00|28.05|26.05|28.08|26.08|28.11|26.11|28.05|26.05|0
1688096400000|2023-06-30 03:40:00|28.09|26.09|28.06|26.06|28.1|26.1|28.05|26.05|0
1688096700000|2023-06-30 03:45:00|28.08|26.08|28.03|26.03|28.08|26.08|28.03|26.03|0
1688097000000|2023-06-30 03:50:00|28.04|26.04|28.03|26.03|28.06|26.06|28|26|0
1688097300000|2023-06-30 03:55:00|28.05|26.05|28.05|26.05|28.06|26.06|28.05|26.05|0
1688097600000|2023-06-30 04:00:00|28.03|26.03|28.03|26.03|28.03|26.03|28.03|26.03|0
1688097900000|2023-06-30 04:05:00|28.04|26.04|28.07|26.07|28.09|26.09|28.04|26.04|0
1688098200000|2023-06-30 04:10:00|28.06|26.06|28.06|26.06|28.07|26.07|28.06|26.06|0
1688098500000|2023-06-30 04:15:00|28.04|26.04|28.03|26.03|28.04|26.04|28.01|26.01|0
1688098800000|2023-06-30 04:20:00|28.04|26.04|28.04|26.04|28.04|26.04|28.01|26.01|0
1688099100000|2023-06-30 04:25:00|28.06|26.06|28.01|26.01|28.06|26.06|28.01|26.01|0
1688099400000|2023-06-30 04:30:00|28.03|26.03|28|26|28.03|26.03|28|26|0
1688099700000|2023-06-30 04:35:00|28.01|26.01|28.01|26.01|28.03|26.03|28.01|26.01|0
1688100000000|2023-06-30 04:40:00|28.02|26.02|28.04|26.04|28.04|26.04|28.01|26.01|0
1688100300000|2023-06-30 04:45:00|28.02|26.02|28.02|26.02|28.04|26.04|28.01|26.01|0
1688100600000|2023-06-30 04:50:00|28.01|26.01|28.01|26.01|28.01|26.01|28|26|0
1688100900000|2023-06-30 04:55:00|28|26|28.01|26.01|28.02|26.02|27.98|25.98|0
1688101200000|2023-06-30 05:00:00|27.99|25.99|27.95|25.95|27.99|25.99|27.94|25.94|0
1688101500000|2023-06-30 05:05:00|27.94|25.94|27.96|25.96|27.96|25.96|27.91|25.91|0
1688101800000|2023-06-30 05:10:00|27.95|25.95|27.92|25.92|27.96|25.96|27.92|25.92|0
1688102100000|2023-06-30 05:15:00|27.91|25.91|27.88|25.88|27.92|25.92|27.86|25.86|0
1688102400000|2023-06-30 05:20:00|27.89|25.89|27.82|25.82|27.91|25.91|27.82|25.82|0
1688102700000|2023-06-30 05:25:00|27.81|25.81|27.81|25.81|27.82|25.82|27.78|25.78|0
1688103000000|2023-06-30 05:30:00|27.79|25.79|27.78|25.78|27.81|25.81|27.71|25.71|0
1688103300000|2023-06-30 05:35:00|27.76|25.76|27.78|25.78|27.83|25.83|27.76|25.76|0
1688103600000|2023-06-30 05:40:00|27.79|25.79|27.8|25.8|27.82|25.82|27.79|25.79|0
1688103900000|2023-06-30 05:45:00|27.79|25.79|27.8|25.8|27.82|25.82|27.78|25.78|0
1688104200000|2023-06-30 05:50:00|27.82|25.82|27.82|25.82|27.85|25.85|27.8|25.8|0
1688104500000|2023-06-30 05:55:00|27.8|25.8|27.8|25.8|27.84|25.84|27.8|25.8|0
1688104800000|2023-06-30 06:00:00|27.82|25.82|27.84|25.84|27.87|25.87|27.79|25.79|0
1688105100000|2023-06-30 06:05:00|27.56|26.16|27.58|26.18|27.59|26.19|27.54|26.14|0
1688105400000|2023-06-30 06:10:00|27.6|26.2|27.58|26.18|27.67|26.27|27.58|26.18|0
1688105700000|2023-06-30 06:15:00|27.57|26.17|27.64|26.24|27.67|26.27|27.56|26.16|0
1688106000000|2023-06-30 06:20:00|27.65|26.25|27.68|26.28|27.7|26.3|27.64|26.24|0
1688106300000|2023-06-30 06:25:00|27.67|26.27|27.67|26.27|27.68|26.28|27.65|26.25|0
1688106600000|2023-06-30 06:30:00|27.66|26.26|27.67|26.27|27.68|26.28|27.64|26.24|0
1688106900000|2023-06-30 06:35:00|27.65|26.25|27.65|26.25|27.66|26.26|27.62|26.22|0
1688107200000|2023-06-30 06:40:00|27.66|26.26|27.68|26.28|27.68|26.28|27.64|26.24|0
1688107500000|2023-06-30 06:45:00|27.67|26.27|27.66|26.26|27.69|26.29|27.64|26.24|0
1688107800000|2023-06-30 06:50:00|27.65|26.25|27.7|26.3|27.73|26.33|27.65|26.25|0
1688108100000|2023-06-30 06:55:00|27.72|26.32|27.73|26.33|27.73|26.33|27.67|26.27|0
1688108400000|2023-06-30 07:00:00|27.77|26.37|27.77|26.37|27.79|26.39|27.72|26.32|0
1688108700000|2023-06-30 07:05:00|27.76|26.36|27.69|26.29|27.77|26.37|27.63|26.23|0
1688109000000|2023-06-30 07:10:00|27.7|26.3|27.66|26.26|27.79|26.39|27.65|26.25|0
1688109300000|2023-06-30 07:15:00|27.67|26.27|27.64|26.24|27.76|26.36|27.63|26.23|0
1688109600000|2023-06-30 07:20:00|27.63|26.23|27.7|26.3|27.71|26.31|27.63|26.23|0
1688109900000|2023-06-30 07:25:00|27.69|26.29|27.67|26.27|27.71|26.31|27.63|26.23|0
1688110200000|2023-06-30 07:30:00|27.66|26.26|27.68|26.28|27.74|26.34|27.63|26.23|0
1688110500000|2023-06-30 07:35:00|27.7|26.3|27.67|26.27|27.7|26.3|27.6|26.2|0
1688110800000|2023-06-30 07:40:00|27.66|26.26|27.64|26.24|27.68|26.28|27.61|26.21|0
1688111100000|2023-06-30 07:45:00|27.63|26.23|27.54|26.14|27.64|26.24|27.53|26.13|0
1688111400000|2023-06-30 07:50:00|27.53|26.13|27.5|26.1|27.53|26.13|27.48|26.08|0
1688111700000|2023-06-30 07:55:00|27.48|26.08|27.51|26.11|27.54|26.14|27.48|26.08|0
1688112000000|2023-06-30 08:00:00|27.48|26.08|27.4|26|27.53|26.13|27.38|25.98|0
1688112300000|2023-06-30 08:05:00|27.38|25.98|27.44|26.04|27.45|26.05|27.37|25.97|0
1688112600000|2023-06-30 08:10:00|27.43|26.03|27.45|26.05|27.47|26.07|27.4|26|0
1688112900000|2023-06-30 08:15:00|27.47|26.07|27.47|26.07|27.51|26.11|27.47|26.07|0
1688113200000|2023-06-30 08:20:00|27.45|26.05|27.44|26.04|27.52|26.12|27.44|26.04|0
1688113500000|2023-06-30 08:25:00|27.45|26.05|27.46|26.06|27.48|26.08|27.42|26.02|0
1688113800000|2023-06-30 08:30:00|27.45|26.05|27.45|26.05|27.46|26.06|27.42|26.02|0
1688114100000|2023-06-30 08:35:00|27.44|26.04|27.35|25.95|27.44|26.04|27.35|25.95|0
1688114400000|2023-06-30 08:40:00|27.34|25.94|27.28|25.88|27.35|25.95|27.27|25.87|0
1688114700000|2023-06-30 08:45:00|27.27|25.87|27.29|25.89|27.32|25.92|27.27|25.87|0
1688115000000|2023-06-30 08:50:00|27.28|25.88|27.21|25.81|27.31|25.91|27.2|25.8|0
1688115300000|2023-06-30 08:55:00|27.2|25.8|27.21|25.81|27.23|25.83|27.17|25.77|0
1688115600000|2023-06-30 09:00:00|27.18|25.78|27.07|25.67|27.22|25.82|27.06|25.66|0
1688115900000|2023-06-30 09:05:00|27.06|25.66|27.08|25.68|27.17|25.77|27.06|25.66|0
1688116200000|2023-06-30 09:10:00|27.1|25.7|27.15|25.75|27.17|25.77|27.1|25.7|0
1688116500000|2023-06-30 09:15:00|27.14|25.74|27.16|25.76|27.16|25.76|27.12|25.72|0
1688116800000|2023-06-30 09:20:00|27.15|25.75|27.09|25.69|27.16|25.76|27.07|25.67|0
1688117100000|2023-06-30 09:25:00|27.08|25.68|27.53|26.13|27.53|26.13|27|25.6|0
1688117400000|2023-06-30 09:30:00|27.52|26.12|26.9|25.5|27.52|26.12|26.88|25.48|0
1688117700000|2023-06-30 09:35:00|26.92|25.52|26.92|25.52|26.94|25.54|26.89|25.49|0
1688118000000|2023-06-30 09:40:00|26.93|25.53|26.89|25.49|26.93|25.53|26.87|25.47|0
1688118300000|2023-06-30 09:45:00|26.9|25.5|26.86|25.46|26.9|25.5|26.85|25.45|0
1688118600000|2023-06-30 09:50:00|26.85|25.45|26.84|25.44|26.86|25.46|26.82|25.42|0
1688118900000|2023-06-30 09:55:00|26.86|25.46|26.91|25.51|26.91|25.51|26.83|25.43|0
1688119200000|2023-06-30 10:00:00|26.9|25.5|26.91|25.51|26.91|25.51|26.87|25.47|0
1688119500000|2023-06-30 10:05:00|26.93|25.53|26.8|25.4|26.93|25.53|26.79|25.39|0
1688119800000|2023-06-30 10:10:00|26.79|25.39|26.75|25.35|26.81|25.41|26.73|25.33|0
1688120100000|2023-06-30 10:15:00|26.76|25.36|26.77|25.37|26.79|25.39|26.73|25.33|0
1688120400000|2023-06-30 10:20:00|26.76|25.36|26.8|25.4|26.81|25.41|26.74|25.34|0
1688120700000|2023-06-30 10:25:00|26.79|25.39|26.78|25.38|26.8|25.4|26.76|25.36|0
1688121000000|2023-06-30 10:30:00|26.77|25.37|26.76|25.36|26.81|25.41|26.76|25.36|0
1688121300000|2023-06-30 10:35:00|26.77|25.37|26.76|25.36|26.78|25.38|26.74|25.34|0
1688121600000|2023-06-30 10:40:00|26.77|25.37|26.66|25.26|26.77|25.37|26.66|25.26|0
1688121900000|2023-06-30 10:45:00|26.67|25.27|26.6|25.2|26.69|25.29|26.6|25.2|0
1688122200000|2023-06-30 10:50:00|26.56|25.16|26.64|25.24|26.64|25.24|26.54|25.14|0
1688122500000|2023-06-30 10:55:00|26.66|25.26|26.67|25.27|26.67|25.27|26.63|25.23|0
1688122800000|2023-06-30 11:00:00|26.68|25.28|26.62|25.22|26.68|25.28|26.6|25.2|0
1688123100000|2023-06-30 11:05:00|26.64|25.24|26.68|25.28|26.68|25.28|26.64|25.24|0
1688123400000|2023-06-30 11:10:00|26.7|25.3|26.72|25.32|26.72|25.32|26.7|25.3|0
1688123700000|2023-06-30 11:15:00|26.71|25.31|26.75|25.35|26.78|25.38|26.71|25.31|0
1688124000000|2023-06-30 11:20:00|26.74|25.34|26.75|25.35|26.78|25.38|26.74|25.34|0
1688124300000|2023-06-30 11:25:00|26.78|25.38|26.76|25.36|26.78|25.38|26.75|25.35|0
1688124600000|2023-06-30 11:30:00|26.77|25.37|26.73|25.33|26.78|25.38|26.73|25.33|0
1688124900000|2023-06-30 11:35:00|26.72|25.32|26.79|25.39|26.79|25.39|26.72|25.32|0
1688125200000|2023-06-30 11:40:00|26.8|25.4|26.77|25.37|26.8|25.4|26.76|25.36|0
1688125500000|2023-06-30 11:45:00|26.79|25.39|26.79|25.39|26.8|25.4|26.76|25.36|0
1688125800000|2023-06-30 11:50:00|26.8|25.4|26.81|25.41|26.85|25.45|26.76|25.36|0
1688126100000|2023-06-30 11:55:00|26.8|25.4|26.77|25.37|26.81|25.41|26.76|25.36|0
1688126400000|2023-06-30 12:00:00|26.76|25.36|26.65|25.25|26.76|25.36|26.63|25.23|0
1688126700000|2023-06-30 12:05:00|26.63|25.23|26.59|25.19|26.67|25.27|26.59|25.19|0
1688127000000|2023-06-30 12:10:00|26.58|25.18|26.63|25.23|26.65|25.25|26.58|25.18|0
1688127300000|2023-06-30 12:15:00|26.65|25.25|26.63|25.23|26.65|25.25|26.59|25.19|0
1688127600000|2023-06-30 12:20:00|26.64|25.24|26.64|25.24|26.67|25.27|26.63|25.23|0
1688127900000|2023-06-30 12:25:00|26.63|25.23|26.64|25.24|26.67|25.27|26.59|25.19|0
1688128200000|2023-06-30 12:30:00|26.65|25.25|26.51|25.11|26.73|25.33|26.19|24.79|0
1688128500000|2023-06-30 12:35:00|26.49|25.09|26.54|25.14|26.65|25.25|26.41|25.01|0
1688128800000|2023-06-30 12:40:00|26.51|25.11|26.28|24.88|26.95|25.55|26.23|24.83|0
1688129100000|2023-06-30 12:45:00|26.27|24.87|26.25|24.85|26.36|24.96|26.25|24.85|0
1688129400000|2023-06-30 12:50:00|26.27|24.87|26.35|24.95|26.36|24.96|26.24|24.84|0
1688129700000|2023-06-30 12:55:00|26.36|24.96|26.24|24.84|26.36|24.96|26.24|24.84|0
1688130000000|2023-06-30 13:00:00|26.23|24.83|26.08|24.68|26.23|24.83|26.08|24.68|0
1688130300000|2023-06-30 13:05:00|26.06|24.66|26.05|24.65|26.06|24.66|25.96|24.56|0
1688130600000|2023-06-30 13:10:00|26.02|24.62|25.94|24.54|26.03|24.63|25.92|24.52|0
1688130900000|2023-06-30 13:15:00|25.97|24.57|25.94|24.54|26.01|24.61|25.92|24.52|0
1688131200000|2023-06-30 13:20:00|25.96|24.56|26.01|24.61|26.04|24.64|25.94|24.54|0
1688131500000|2023-06-30 13:25:00|26.03|24.63|26.01|24.61|26.05|24.65|25.92|24.52|0
1688131800000|2023-06-30 13:30:00|26.02|24.62|25.89|24.49|26.18|24.78|25.82|24.42|0
1688132100000|2023-06-30 13:35:00|25.86|24.46|25.78|24.38|25.94|24.54|25.78|24.38|0
1688132400000|2023-06-30 13:40:00|25.77|24.37|25.58|24.18|26.31|24.91|25.56|24.16|0
1688132700000|2023-06-30 13:45:00|25.6|24.2|25.49|24.09|25.79|24.39|25.48|24.08|0
1688133000000|2023-06-30 13:50:00|25.45|24.05|25.9|24.5|26.01|24.61|25.45|24.05|0
1688133300000|2023-06-30 13:55:00|25.89|24.49|25.92|24.52|25.92|24.52|25.75|24.35|0
1688133600000|2023-06-30 14:00:00|25.89|24.49|25.76|24.36|25.91|24.51|25.7|24.3|0
1688133900000|2023-06-30 14:05:00|25.73|24.33|25.65|24.25|25.77|24.37|25.65|24.25|0
1688134200000|2023-06-30 14:10:00|25.64|24.24|25.64|24.24|25.66|24.26|25.53|24.13|0
1688134500000|2023-06-30 14:15:00|25.62|24.22|25.47|24.07|25.62|24.22|25.47|24.07|0
1688134800000|2023-06-30 14:20:00|25.46|24.06|25.69|24.29|25.7|24.3|25.39|23.99|0
1688135100000|2023-06-30 14:25:00|25.7|24.3|25.56|24.16|25.7|24.3|25.54|24.14|0
1688135400000|2023-06-30 14:30:00|25.54|24.14|25.56|24.16|25.57|24.17|25.4|24|0
1688135700000|2023-06-30 14:35:00|25.57|24.17|25.74|24.34|25.86|24.46|25.57|24.17|0
1688136000000|2023-06-30 14:40:00|25.75|24.35|25.79|24.39|25.8|24.4|25.65|24.25|0
1688136300000|2023-06-30 14:45:00|25.8|24.4|26|24.6|26.01|24.61|25.72|24.32|0
1688136600000|2023-06-30 14:50:00|25.97|24.57|25.48|24.08|26.04|24.64|25.47|24.07|0
1688136900000|2023-06-30 14:55:00|25.47|24.07|25.52|24.12|25.6|24.2|25.43|24.03|0
1688137200000|2023-06-30 15:00:00|25.51|24.11|25.46|24.06|25.59|24.19|25.44|24.04|0
1688137500000|2023-06-30 15:05:00|25.47|24.07|25.38|23.98|25.51|24.11|25.38|23.98|0
1688137800000|2023-06-30 15:10:00|25.36|23.96|25.38|23.98|25.44|24.04|25.29|23.89|0
1688138100000|2023-06-30 15:15:00|25.36|23.96|25.36|23.96|25.39|23.99|25.31|23.91|0
1688138400000|2023-06-30 15:20:00|25.38|23.98|25.44|24.04|25.45|24.05|25.35|23.95|0
1688138700000|2023-06-30 15:25:00|25.45|24.05|25.5|24.1|25.58|24.18|25.44|24.04|0
1688139000000|2023-06-30 15:30:00|25.53|24.13|25.7|24.3|25.71|24.31|25.53|24.13|0
1688139300000|2023-06-30 15:35:00|25.71|24.31|25.72|24.32|25.72|24.32|25.61|24.21|0
1688139600000|2023-06-30 15:40:00|25.71|24.31|25.84|24.44|25.84|24.44|25.71|24.31|0
1688139900000|2023-06-30 15:45:00|25.83|24.43|25.76|24.36|25.85|24.45|25.74|24.34|0
1688140200000|2023-06-30 15:50:00|25.75|24.35|25.83|24.43|25.85|24.45|25.74|24.34|0
1688140500000|2023-06-30 15:55:00|25.84|24.44|25.63|24.23|25.85|24.45|25.63|24.23|0
1688140800000|2023-06-30 16:00:00|25.62|24.22|25.55|24.15|25.66|24.26|25.55|24.15|0
1688141100000|2023-06-30 16:05:00|25.56|24.16|25.71|24.31|25.72|24.32|25.52|24.12|0
1688141400000|2023-06-30 16:10:00|25.69|24.29|25.59|24.19|25.71|24.31|25.57|24.17|0
1688141700000|2023-06-30 16:15:00|25.6|24.2|25.48|24.08|25.6|24.2|25.48|24.08|0
1688142000000|2023-06-30 16:20:00|25.5|24.1|25.34|23.94|25.5|24.1|25.34|23.94|0
1688142300000|2023-06-30 16:25:00|25.33|23.93|25.31|23.91|25.39|23.99|25.31|23.91|0
1688142600000|2023-06-30 16:30:00|25.3|23.9|25.3|23.9|25.31|23.91|25.24|23.84|0
1688142900000|2023-06-30 16:35:00|25.29|23.89|25.29|23.89|25.32|23.92|25.23|23.83|0
1688143200000|2023-06-30 16:40:00|25.27|23.87|25.29|23.89|25.3|23.9|25.25|23.85|0
1688143500000|2023-06-30 16:45:00|25.27|23.87|25.18|23.78|25.28|23.88|25.14|23.74|0
1688143800000|2023-06-30 16:50:00|25.17|23.77|25.1|23.7|25.21|23.81|25.1|23.7|0
1688144100000|2023-06-30 16:55:00|25.09|23.69|25.48|24.08|25.52|24.12|25.09|23.69|0
1688144400000|2023-06-30 17:00:00|25.47|24.07|25.54|24.14|25.6|24.2|25.44|24.04|0
1688144700000|2023-06-30 17:05:00|25.56|24.16|25.49|24.09|25.56|24.16|25.43|24.03|0
1688145000000|2023-06-30 17:10:00|25.5|24.1|25.52|24.12|25.54|24.14|25.44|24.04|0
1688145300000|2023-06-30 17:15:00|25.5|24.1|25.49|24.09|25.53|24.13|25.45|24.05|0
1688145600000|2023-06-30 17:20:00|25.48|24.08|25.48|24.08|25.54|24.14|25.45|24.05|0
1688145900000|2023-06-30 17:25:00|25.49|24.09|25.45|24.05|25.5|24.1|25.44|24.04|0
1688146200000|2023-06-30 17:30:00|25.44|24.04|25.28|23.88|25.45|24.05|25.24|23.84|0
1688146500000|2023-06-30 17:35:00|25.27|23.87|25.42|24.02|25.42|24.02|25.27|23.87|0
1688146800000|2023-06-30 17:40:00|25.44|24.04|25.43|24.03|25.49|24.09|25.38|23.98|0
1688147100000|2023-06-30 17:45:00|25.42|24.02|25.29|23.89|25.47|24.07|25.29|23.89|0
1688147400000|2023-06-30 17:50:00|25.31|23.91|25.36|23.96|25.36|23.96|25.29|23.89|0
1688147700000|2023-06-30 17:55:00|25.34|23.94|25.3|23.9|25.39|23.99|25.3|23.9|0
1688148000000|2023-06-30 18:00:00|25.29|23.89|25.32|23.92|25.34|23.94|25.24|23.84|0
1688148300000|2023-06-30 18:05:00|25.3|23.9|25.25|23.85|25.3|23.9|25.23|23.83|0
1688148600000|2023-06-30 18:10:00|25.26|23.86|25.34|23.94|25.38|23.98|25.26|23.86|0
1688148900000|2023-06-30 18:15:00|25.33|23.93|25.31|23.91|25.33|23.93|25.24|23.84|0
1688149200000|2023-06-30 18:20:00|25.33|23.93|25.33|23.93|25.36|23.96|25.3|23.9|0
1688149500000|2023-06-30 18:25:00|25.34|23.94|25.16|23.76|25.35|23.95|25.13|23.73|0
1688149800000|2023-06-30 18:30:00|25.15|23.75|25.22|23.82|25.29|23.89|25.15|23.75|0
1688150100000|2023-06-30 18:35:00|25.21|23.81|25.16|23.76|25.25|23.85|25.16|23.76|0
1688150400000|2023-06-30 18:40:00|25.17|23.77|25.17|23.77|25.25|23.85|25.16|23.76|0
1688150700000|2023-06-30 18:45:00|25.18|23.78|25.21|23.81|25.31|23.91|25.17|23.77|0
1688151000000|2023-06-30 18:50:00|25.22|23.82|25.22|23.82|25.25|23.85|25.16|23.76|0
1688151300000|2023-06-30 18:55:00|25.21|23.81|25.24|23.84|25.37|23.97|25.21|23.81|0
1688151600000|2023-06-30 19:00:00|25.22|23.82|25.29|23.89|25.35|23.95|25.21|23.81|0
1688151900000|2023-06-30 19:05:00|25.31|23.91|25.31|23.91|25.38|23.98|25.26|23.86|0
1688152200000|2023-06-30 19:10:00|25.29|23.89|25.16|23.76|25.32|23.92|25.16|23.76|0
1688152500000|2023-06-30 19:15:00|25.15|23.75|25.2|23.8|25.22|23.82|25.11|23.71|0
1688152800000|2023-06-30 19:20:00|25.22|23.82|25.27|23.87|25.34|23.94|25.22|23.82|0
1688153100000|2023-06-30 19:25:00|25.29|23.89|25.16|23.76|25.3|23.9|25.16|23.76|0
1688153400000|2023-06-30 19:30:00|25.18|23.78|25.19|23.79|25.26|23.86|25.15|23.75|0
1688153700000|2023-06-30 19:35:00|25.2|23.8|25.1|23.7|25.21|23.81|25.06|23.66|0
1688154000000|2023-06-30 19:40:00|25.11|23.71|25.21|23.81|25.26|23.86|25.08|23.68|0
1688154300000|2023-06-30 19:45:00|25.25|23.85|25.25|23.85|25.35|23.95|25.22|23.82|0
1688154600000|2023-06-30 19:50:00|25.27|23.87|25.04|23.64|25.29|23.89|25.03|23.63|0
1688154900000|2023-06-30 19:55:00|25.03|23.63|25.57|24.17|25.57|24.17|25.03|23.63|0
1688155200000|2023-06-30 20:00:00|25.61|24.21|25.71|24.31|25.88|24.48|25.57|24.17|0
1688155500000|2023-06-30 20:05:00|25.73|24.33|25.66|24.26|25.74|24.34|25.61|24.21|0
1688155800000|2023-06-30 20:10:00|25.65|24.25|25.78|24.38|25.78|24.38|25.63|24.23|0
1688343300000|2023-07-03 00:15:00|25.37|23.37|25.4|23.4|25.4|23.4|25.37|23.37|0
1688343600000|2023-07-03 00:20:00|25.39|23.39|25.42|23.42|25.42|23.42|25.38|23.38|0
1688343900000|2023-07-03 00:25:00|25.4|23.4|25.4|23.4|25.42|23.42|25.36|23.36|0
1688344200000|2023-07-03 00:30:00|25.41|23.41|25.4|23.4|25.42|23.42|25.36|23.36|0
1688344500000|2023-07-03 00:35:00|25.41|23.41|25.39|23.39|25.41|23.41|25.38|23.38|0
1688344800000|2023-07-03 00:40:00|25.38|23.38|25.4|23.4|25.41|23.41|25.38|23.38|0
1688345100000|2023-07-03 00:45:00|25.39|23.39|25.43|23.43|25.45|23.45|25.38|23.38|0
1688345400000|2023-07-03 00:50:00|25.41|23.41|25.41|23.41|25.43|23.43|25.4|23.4|0
1688345700000|2023-07-03 00:55:00|25.42|23.42|25.4|23.4|25.42|23.42|25.4|23.4|0
1688346000000|2023-07-03 01:00:00|25.41|23.41|25.44|23.44|25.45|23.45|25.4|23.4|0
1688346300000|2023-07-03 01:05:00|25.42|23.42|25.42|23.42|25.45|23.45|25.42|23.42|0
1688346600000|2023-07-03 01:10:00|25.44|23.44|25.42|23.42|25.45|23.45|25.42|23.42|0
1688346900000|2023-07-03 01:15:00|25.41|23.41|25.4|23.4|25.41|23.41|25.34|23.34|0
1688347200000|2023-07-03 01:20:00|25.41|23.41|25.39|23.39|25.42|23.42|25.39|23.39|0
1688347500000|2023-07-03 01:25:00|25.38|23.38|25.39|23.39|25.39|23.39|25.38|23.38|0
1688347800000|2023-07-03 01:30:00|25.38|23.38|25.33|23.33|25.38|23.38|25.3|23.3|0
1688348100000|2023-07-03 01:35:00|25.32|23.32|25.32|23.32|25.33|23.33|25.28|23.28|0
1688348400000|2023-07-03 01:40:00|25.3|23.3|25.3|23.3|25.32|23.32|25.25|23.25|0
1688348700000|2023-07-03 01:45:00|25.31|23.31|25.34|23.34|25.35|23.35|25.3|23.3|0
1688349000000|2023-07-03 01:50:00|25.35|23.35|25.36|23.36|25.38|23.38|25.35|23.35|0
1688349300000|2023-07-03 01:55:00|25.35|23.35|25.34|23.34|25.36|23.36|25.31|23.31|0
1688349600000|2023-07-03 02:00:00|25.33|23.33|25.32|23.32|25.36|23.36|25.31|23.31|0
1688349900000|2023-07-03 02:05:00|25.34|23.34|25.32|23.32|25.36|23.36|25.31|23.31|0
1688350200000|2023-07-03 02:10:00|25.31|23.31|25.31|23.31|25.31|23.31|25.29|23.29|0
1688350500000|2023-07-03 02:15:00|25.3|23.3|25.34|23.34|25.35|23.35|25.3|23.3|0
1688350800000|2023-07-03 02:20:00|25.35|23.35|25.36|23.36|25.36|23.36|25.33|23.33|0
1688351100000|2023-07-03 02:25:00|25.37|23.37|25.32|23.32|25.37|23.37|25.32|23.32|0
1688351400000|2023-07-03 02:30:00|25.33|23.33|25.36|23.36|25.36|23.36|25.32|23.32|0
1688351700000|2023-07-03 02:35:00|25.35|23.35|25.33|23.33|25.36|23.36|25.33|23.33|0
1688352000000|2023-07-03 02:40:00|25.32|23.32|25.36|23.36|25.37|23.37|25.32|23.32|0
1688352300000|2023-07-03 02:45:00|25.34|23.34|25.36|23.36|25.37|23.37|25.34|23.34|0
1688352600000|2023-07-03 02:50:00|25.34|23.34|25.29|23.29|25.34|23.34|25.29|23.29|0
1688352900000|2023-07-03 02:55:00|25.3|23.3|25.3|23.3|25.33|23.33|25.29|23.29|0
1688353200000|2023-07-03 03:00:00|25.32|23.32|25.32|23.32|25.33|23.33|25.3|23.3|0
1688353500000|2023-07-03 03:05:00|25.33|23.33|25.32|23.32|25.33|23.33|25.3|23.3|0
1688353800000|2023-07-03 03:10:00|25.33|23.33|25.33|23.33|25.34|23.34|25.33|23.33|0
1688354100000|2023-07-03 03:15:00|25.34|23.34|25.36|23.36|25.37|23.37|25.33|23.33|0
1688354400000|2023-07-03 03:20:00|25.35|23.35|25.3|23.3|25.35|23.35|25.3|23.3|0
1688354700000|2023-07-03 03:25:00|25.31|23.31|25.26|23.26|25.31|23.31|25.25|23.25|0
1688355000000|2023-07-03 03:30:00|25.25|23.25|25.26|23.26|25.27|23.27|25.24|23.24|0
1688355300000|2023-07-03 03:35:00|25.27|23.27|25.26|23.26|25.27|23.27|25.26|23.26|0
1688355600000|2023-07-03 03:40:00|25.25|23.25|25.23|23.23|25.25|23.25|25.22|23.22|0
1688355900000|2023-07-03 03:45:00|25.22|23.22|25.26|23.26|25.27|23.27|25.22|23.22|0
1688356200000|2023-07-03 03:50:00|25.28|23.28|25.24|23.24|25.3|23.3|25.24|23.24|0
1688356500000|2023-07-03 03:55:00|25.23|23.23|25.24|23.24|25.26|23.26|25.23|23.23|0
1688356800000|2023-07-03 04:00:00|25.26|23.26|25.24|23.24|25.27|23.27|25.24|23.24|0
1688357100000|2023-07-03 04:05:00|25.26|23.26|25.27|23.27|25.28|23.28|25.26|23.26|0
1688357400000|2023-07-03 04:10:00|25.26|23.26|25.25|23.25|25.27|23.27|25.25|23.25|0
1688357700000|2023-07-03 04:15:00|25.24|23.24|25.29|23.29|25.29|23.29|25.24|23.24|0
1688358000000|2023-07-03 04:20:00|25.28|23.28|25.25|23.25|25.29|23.29|25.25|23.25|0
1688358300000|2023-07-03 04:25:00|25.24|23.24|25.24|23.24|25.25|23.25|25.23|23.23|0
1688358600000|2023-07-03 04:30:00|25.23|23.23|25.23|23.23|25.25|23.25|25.23|23.23|0
1688358900000|2023-07-03 04:35:00|25.24|23.24|25.23|23.23|25.24|23.24|25.23|23.23|0
1688359200000|2023-07-03 04:40:00|25.24|23.24|25.22|23.22|25.24|23.24|25.21|23.21|0
1688359500000|2023-07-03 04:45:00|25.21|23.21|25.2|23.2|25.22|23.22|25.19|23.19|0
1688359800000|2023-07-03 04:50:00|25.21|23.21|25.24|23.24|25.25|23.25|25.2|23.2|0
1688360100000|2023-07-03 04:55:00|25.23|23.23|25.22|23.22|25.23|23.23|25.21|23.21|0
1688360400000|2023-07-03 05:00:00|25.23|23.23|25.26|23.26|25.26|23.26|25.23|23.23|0
1688360700000|2023-07-03 05:05:00|25.25|23.25|25.26|23.26|25.26|23.26|25.22|23.22|0
1688361000000|2023-07-03 05:10:00|25.27|23.27|25.27|23.27|25.27|23.27|25.25|23.25|0
1688361300000|2023-07-03 05:15:00|25.28|23.28|25.25|23.25|25.28|23.28|25.25|23.25|0
1688361600000|2023-07-03 05:20:00|25.24|23.24|25.26|23.26|25.28|23.28|25.24|23.24|0
1688361900000|2023-07-03 05:25:00|25.25|23.25|25.19|23.19|25.26|23.26|25.19|23.19|0
1688362200000|2023-07-03 05:30:00|25.21|23.21|25.21|23.21|25.22|23.22|25.17|23.17|0
1688362500000|2023-07-03 05:35:00|25.2|23.2|25.24|23.24|25.25|23.25|25.19|23.19|0
1688362800000|2023-07-03 05:40:00|25.25|23.25|25.25|23.25|25.27|23.27|25.25|23.25|0
1688363100000|2023-07-03 05:45:00|25.27|23.27|25.25|23.25|25.28|23.28|25.25|23.25|0
1688363400000|2023-07-03 05:50:00|25.27|23.27|25.24|23.24|25.27|23.27|25.24|23.24|0
1688363700000|2023-07-03 05:55:00|25.25|23.25|25.28|23.28|25.28|23.28|25.24|23.24|0
1688364000000|2023-07-03 06:00:00|25.29|23.29|25.39|23.39|25.4|23.4|25.29|23.29|0
1688364300000|2023-07-03 06:05:00|25.1|23.7|25.05|23.65|25.12|23.72|25.05|23.65|0
1688364600000|2023-07-03 06:10:00|25.06|23.66|25.08|23.68|25.09|23.69|25.04|23.64|0
1688364900000|2023-07-03 06:15:00|25.09|23.69|25.09|23.69|25.1|23.7|25.06|23.66|0
1688365200000|2023-07-03 06:20:00|25.08|23.68|25.06|23.66|25.1|23.7|25.05|23.65|0
1688365500000|2023-07-03 06:25:00|25.05|23.65|24.97|23.57|25.08|23.68|24.96|23.56|0
1688365800000|2023-07-03 06:30:00|24.99|23.59|24.97|23.57|25|23.6|24.97|23.57|0
1688366100000|2023-07-03 06:35:00|24.96|23.56|25.01|23.61|25.01|23.61|24.96|23.56|0
1688366400000|2023-07-03 06:40:00|25|23.6|25|23.6|25.01|23.61|24.98|23.58|0
1688366700000|2023-07-03 06:45:00|24.98|23.58|24.97|23.57|25.01|23.61|24.97|23.57|0
1688367000000|2023-07-03 06:50:00|24.96|23.56|24.98|23.58|25.01|23.61|24.96|23.56|0
1688367300000|2023-07-03 06:55:00|24.99|23.59|25.03|23.63|25.05|23.65|24.97|23.57|0
1688367600000|2023-07-03 07:00:00|25.01|23.61|24.97|23.57|25.01|23.61|24.94|23.54|0
1688367900000|2023-07-03 07:05:00|24.98|23.58|25.02|23.62|25.03|23.63|24.95|23.55|0
1688368200000|2023-07-03 07:10:00|25.01|23.61|24.98|23.58|25.01|23.61|24.95|23.55|0
1688368500000|2023-07-03 07:15:00|24.97|23.57|24.94|23.54|24.99|23.59|24.93|23.53|0
1688368800000|2023-07-03 07:20:00|24.97|23.57|24.95|23.55|24.98|23.58|24.91|23.51|0
1688369100000|2023-07-03 07:25:00|24.96|23.56|24.93|23.53|25.03|23.63|24.93|23.53|0
1688369400000|2023-07-03 07:30:00|24.92|23.52|24.98|23.58|24.99|23.59|24.9|23.5|0
1688369700000|2023-07-03 07:35:00|24.99|23.59|24.96|23.56|25|23.6|24.95|23.55|0
1688370000000|2023-07-03 07:40:00|24.98|23.58|24.92|23.52|24.99|23.59|24.91|23.51|0
1688370300000|2023-07-03 07:45:00|24.91|23.51|24.94|23.54|24.96|23.56|24.91|23.51|0
1688370600000|2023-07-03 07:50:00|24.93|23.53|24.93|23.53|24.95|23.55|24.91|23.51|0
1688370900000|2023-07-03 07:55:00|24.92|23.52|24.9|23.5|24.95|23.55|24.9|23.5|0
1688371200000|2023-07-03 08:00:00|24.91|23.51|24.86|23.46|24.92|23.52|24.83|23.43|0
1688371500000|2023-07-03 08:05:00|24.85|23.45|24.87|23.47|24.88|23.48|24.83|23.43|0
1688371800000|2023-07-03 08:10:00|24.86|23.46|24.82|23.42|24.86|23.46|24.77|23.37|0
1688372100000|2023-07-03 08:15:00|24.8|23.4|24.79|23.39|24.86|23.46|24.79|23.39|0
1688372400000|2023-07-03 08:20:00|24.8|23.4|24.88|23.48|24.88|23.48|24.78|23.38|0
1688372700000|2023-07-03 08:25:00|24.89|23.49|24.84|23.44|24.92|23.52|24.82|23.42|0
1688373000000|2023-07-03 08:30:00|24.83|23.43|24.78|23.38|24.85|23.45|24.76|23.36|0
1688373300000|2023-07-03 08:35:00|24.76|23.36|24.74|23.34|24.79|23.39|24.74|23.34|0
1688373600000|2023-07-03 08:40:00|24.75|23.35|24.74|23.34|24.78|23.38|24.74|23.34|0
1688373900000|2023-07-03 08:45:00|24.75|23.35|24.76|23.36|24.79|23.39|24.72|23.32|0
1688374200000|2023-07-03 08:50:00|24.77|23.37|24.77|23.37|24.77|23.37|24.75|23.35|0
1688374500000|2023-07-03 08:55:00|24.79|23.39|24.79|23.39|24.81|23.41|24.79|23.39|0
1688374800000|2023-07-03 09:00:00|24.8|23.4|24.81|23.41|24.81|23.41|24.77|23.37|0
1688375100000|2023-07-03 09:05:00|24.8|23.4|24.83|23.43|24.85|23.45|24.8|23.4|0
1688375400000|2023-07-03 09:10:00|24.85|23.45|24.84|23.44|24.86|23.46|24.81|23.41|0
1688375700000|2023-07-03 09:15:00|24.85|23.45|24.82|23.42|24.85|23.45|24.81|23.41|0
1688376000000|2023-07-03 09:20:00|24.83|23.43|24.82|23.42|24.86|23.46|24.82|23.42|0
1688376300000|2023-07-03 09:25:00|24.83|23.43|24.82|23.42|24.83|23.43|24.82|23.42|0
1688376600000|2023-07-03 09:30:00|24.83|23.43|24.86|23.46|24.88|23.48|24.82|23.42|0
1688376900000|2023-07-03 09:35:00|24.87|23.47|24.84|23.44|24.87|23.47|24.83|23.43|0
1688377200000|2023-07-03 09:40:00|24.85|23.45|24.88|23.48|24.89|23.49|24.85|23.45|0
1688377500000|2023-07-03 09:45:00|24.89|23.49|24.87|23.47|24.89|23.49|24.87|23.47|0
1688377800000|2023-07-03 09:50:00|24.85|23.45|24.87|23.47|24.88|23.48|24.84|23.44|0
1688378100000|2023-07-03 09:55:00|24.85|23.45|24.85|23.45|24.89|23.49|24.84|23.44|0
1688378400000|2023-07-03 10:00:00|24.87|23.47|24.85|23.45|24.88|23.48|24.8|23.4|0
1688378700000|2023-07-03 10:05:00|24.86|23.46|24.88|23.48|24.99|23.59|24.84|23.44|0
1688379000000|2023-07-03 10:10:00|24.87|23.47|24.89|23.49|24.9|23.5|24.85|23.45|0
1688379300000|2023-07-03 10:15:00|24.88|23.48|24.79|23.39|24.88|23.48|24.75|23.35|0
1688379600000|2023-07-03 10:20:00|24.77|23.37|24.74|23.34|24.79|23.39|24.71|23.31|0
1688379900000|2023-07-03 10:25:00|24.72|23.32|24.68|23.28|24.72|23.32|24.66|23.26|0
1688380200000|2023-07-03 10:30:00|24.71|23.31|24.68|23.28|24.71|23.31|24.68|23.28|0
1688380500000|2023-07-03 10:35:00|24.7|23.3|24.71|23.31|24.72|23.32|24.67|23.27|0
1688380800000|2023-07-03 10:40:00|24.72|23.32|24.72|23.32|24.74|23.34|24.69|23.29|0
1688381100000|2023-07-03 10:45:00|24.74|23.34|24.76|23.36|24.8|23.4|24.74|23.34|0
1688381400000|2023-07-03 10:50:00|24.74|23.34|24.74|23.34|24.78|23.38|24.74|23.34|0
1688381700000|2023-07-03 10:55:00|24.75|23.35|24.83|23.43|24.84|23.44|24.74|23.34|0
1688382000000|2023-07-03 11:00:00|24.82|23.42|24.82|23.42|24.87|23.47|24.81|23.41|0
1688382300000|2023-07-03 11:05:00|24.81|23.41|24.87|23.47|24.88|23.48|24.81|23.41|0
1688382600000|2023-07-03 11:10:00|24.86|23.46|24.89|23.49|24.92|23.52|24.84|23.44|0
1688382900000|2023-07-03 11:15:00|24.88|23.48|24.89|23.49|24.91|23.51|24.87|23.47|0
1688383200000|2023-07-03 11:20:00|24.9|23.5|24.85|23.45|24.9|23.5|24.85|23.45|0
1688383500000|2023-07-03 11:25:00|24.84|23.44|24.88|23.48|24.88|23.48|24.83|23.43|0
1688383800000|2023-07-03 11:30:00|24.89|23.49|24.98|23.58|24.98|23.58|24.88|23.48|0
1688384100000|2023-07-03 11:35:00|24.99|23.59|24.97|23.57|24.99|23.59|24.94|23.54|0
1688384400000|2023-07-03 11:40:00|24.95|23.55|25.04|23.64|25.07|23.67|24.95|23.55|0
1688384700000|2023-07-03 11:45:00|25.05|23.65|25.04|23.64|25.07|23.67|25.03|23.63|0
1688385000000|2023-07-03 11:50:00|25.05|23.65|25.08|23.68|25.09|23.69|25.04|23.64|0
1688385300000|2023-07-03 11:55:00|25.09|23.69|25.06|23.66|25.1|23.7|25.03|23.63|0
1688385600000|2023-07-03 12:00:00|25.05|23.65|25.09|23.69|25.13|23.73|25.03|23.63|0
1688385900000|2023-07-03 12:05:00|25.1|23.7|25.09|23.69|25.11|23.71|25.08|23.68|0
1688386200000|2023-07-03 12:10:00|25.08|23.68|25.1|23.7|25.1|23.7|25.02|23.62|0
1688386500000|2023-07-03 12:15:00|25.09|23.69|25.06|23.66|25.11|23.71|25.05|23.65|0
1688386800000|2023-07-03 12:20:00|25.07|23.67|25.01|23.61|25.07|23.67|25|23.6|0
1688387100000|2023-07-03 12:25:00|25|23.6|25.02|23.62|25.04|23.64|25|23.6|0
1688387400000|2023-07-03 12:30:00|25.03|23.63|25.1|23.7|25.11|23.71|25.03|23.63|0
1688387700000|2023-07-03 12:35:00|25.11|23.71|25.11|23.71|25.15|23.75|25.06|23.66|0
1688388000000|2023-07-03 12:40:00|25.12|23.72|25.15|23.75|25.16|23.76|25.1|23.7|0
1688388300000|2023-07-03 12:45:00|25.14|23.74|25.11|23.71|25.15|23.75|25.1|23.7|0
1688388600000|2023-07-03 12:50:00|25.1|23.7|25.04|23.64|25.12|23.72|25.04|23.64|0
1688388900000|2023-07-03 12:55:00|25.03|23.63|25.07|23.67|25.07|23.67|25.01|23.61|0
1688389200000|2023-07-03 13:00:00|25.06|23.66|25.04|23.64|25.08|23.68|25.02|23.62|0
1688389500000|2023-07-03 13:05:00|25.06|23.66|25|23.6|25.06|23.66|25|23.6|0
1688389800000|2023-07-03 13:10:00|24.99|23.59|25.07|23.67|25.07|23.67|24.96|23.56|0
1688390100000|2023-07-03 13:15:00|25.05|23.65|25.14|23.74|25.16|23.76|25.05|23.65|0
1688390400000|2023-07-03 13:20:00|25.16|23.76|25.13|23.73|25.18|23.78|25.12|23.72|0
1688390700000|2023-07-03 13:25:00|25.14|23.74|25.15|23.75|25.22|23.82|25.1|23.7|0
1688391000000|2023-07-03 13:30:00|25.21|23.81|25.06|23.66|25.32|23.92|25.06|23.66|0
1688391300000|2023-07-03 13:35:00|25.08|23.68|25.09|23.69|25.1|23.7|25.01|23.61|0
1688391600000|2023-07-03 13:40:00|25.08|23.68|24.95|23.55|25.17|23.77|24.94|23.54|0
1688391900000|2023-07-03 13:45:00|24.93|23.53|24.97|23.57|25.07|23.67|24.87|23.47|0
1688392200000|2023-07-03 13:50:00|24.98|23.58|25.05|23.65|25.07|23.67|24.93|23.53|0
1688392500000|2023-07-03 13:55:00|25.06|23.66|24.96|23.56|25.07|23.67|24.89|23.49|0
1688392800000|2023-07-03 14:00:00|24.91|23.51|24.91|23.51|25|23.6|24.82|23.42|0
1688393100000|2023-07-03 14:05:00|24.89|23.49|24.82|23.42|24.94|23.54|24.82|23.42|0
1688393400000|2023-07-03 14:10:00|24.83|23.43|24.92|23.52|24.98|23.58|24.83|23.43|0
1688393700000|2023-07-03 14:15:00|24.96|23.56|24.99|23.59|25.01|23.61|24.88|23.48|0
1688394000000|2023-07-03 14:20:00|24.98|23.58|24.9|23.5|25.1|23.7|24.9|23.5|0
1688394300000|2023-07-03 14:25:00|24.89|23.49|24.89|23.49|24.95|23.55|24.86|23.46|0
1688394600000|2023-07-03 14:30:00|24.88|23.48|24.9|23.5|25|23.6|24.85|23.45|0
1688394900000|2023-07-03 14:35:00|24.89|23.49|25.02|23.62|25.04|23.64|24.88|23.48|0
1688395200000|2023-07-03 14:40:00|25|23.6|25.03|23.63|25.12|23.72|24.98|23.58|0
1688395500000|2023-07-03 14:45:00|25.04|23.64|25|23.6|25.08|23.68|25|23.6|0
1688395800000|2023-07-03 14:50:00|25.01|23.61|24.94|23.54|25.12|23.72|24.94|23.54|0
1688396100000|2023-07-03 14:55:00|24.92|23.52|25.04|23.64|25.08|23.68|24.91|23.51|0
1688396400000|2023-07-03 15:00:00|25.03|23.63|24.99|23.59|25.05|23.65|24.94|23.54|0
1688396700000|2023-07-03 15:05:00|25|23.6|24.87|23.47|25|23.6|24.85|23.45|0
1688397000000|2023-07-03 15:10:00|24.86|23.46|24.84|23.44|24.91|23.51|24.83|23.43|0
1688397300000|2023-07-03 15:15:00|24.86|23.46|24.91|23.51|24.95|23.55|24.83|23.43|0
1688397600000|2023-07-03 15:20:00|24.92|23.52|24.86|23.46|24.93|23.53|24.86|23.46|0
1688397900000|2023-07-03 15:25:00|24.87|23.47|24.86|23.46|24.94|23.54|24.84|23.44|0
1688398200000|2023-07-03 15:30:00|24.84|23.44|24.84|23.44|24.91|23.51|24.82|23.42|0
1688398500000|2023-07-03 15:35:00|24.85|23.45|24.83|23.43|24.89|23.49|24.8|23.4|0
1688398800000|2023-07-03 15:40:00|24.84|23.44|24.83|23.43|24.87|23.47|24.78|23.38|0
1688399100000|2023-07-03 15:45:00|24.84|23.44|24.83|23.43|24.87|23.47|24.79|23.39|0
1688399400000|2023-07-03 15:50:00|24.81|23.41|24.78|23.38|24.85|23.45|24.78|23.38|0
1688399700000|2023-07-03 15:55:00|24.79|23.39|24.81|23.41|24.85|23.45|24.78|23.38|0
1688400000000|2023-07-03 16:00:00|24.8|23.4|24.8|23.4|24.81|23.41|24.77|23.37|0
1688400300000|2023-07-03 16:05:00|24.81|23.41|24.81|23.41|24.85|23.45|24.77|23.37|0
1688400600000|2023-07-03 16:10:00|24.8|23.4|24.75|23.35|24.82|23.42|24.73|23.33|0
1688400900000|2023-07-03 16:15:00|24.73|23.33|24.73|23.33|24.81|23.41|24.73|23.33|0
1688401200000|2023-07-03 16:20:00|24.75|23.35|24.7|23.3|24.75|23.35|24.68|23.28|0
1688401500000|2023-07-03 16:25:00|24.68|23.28|24.67|23.27|24.72|23.32|24.64|23.24|0
1688401800000|2023-07-03 16:30:00|24.68|23.28|24.68|23.28|24.72|23.32|24.66|23.26|0
1688402100000|2023-07-03 16:35:00|24.67|23.27|24.68|23.28|24.71|23.31|24.66|23.26|0
1688402400000|2023-07-03 16:40:00|24.69|23.29|24.67|23.27|24.71|23.31|24.65|23.25|0
1688402700000|2023-07-03 16:45:00|24.65|23.25|24.64|23.24|24.72|23.32|24.63|23.23|0
1688403000000|2023-07-03 16:50:00|24.65|23.25|24.64|23.24|24.74|23.34|24.58|23.18|0
1688403300000|2023-07-03 16:55:00|24.63|23.23|24.65|23.25|24.69|23.29|24.56|23.16|0
1688403600000|2023-07-03 17:00:00|24.68|23.28|24.75|23.35|24.79|23.39|24.68|23.28|0
1688403900000|2023-07-03 17:05:00|24.77|23.37|24.79|23.39|24.8|23.4|24.74|23.34|0
1688404200000|2023-07-03 17:10:00|24.78|23.38|24.67|23.27|24.78|23.38|24.66|23.26|0
1688404500000|2023-07-03 17:15:00|24.68|23.28|24.7|23.3|24.71|23.31|24.67|23.27|0
1688404800000|2023-07-03 17:20:00|24.68|23.28|24.64|23.24|24.69|23.29|24.64|23.24|0
1688405100000|2023-07-03 17:25:00|24.66|23.26|24.68|23.28|24.69|23.29|24.66|23.26|0
1688405700000|2023-07-03 17:35:00|24.66|23.26|24.67|23.27|24.67|23.27|24.66|23.26|0
1688406000000|2023-07-03 17:40:00|24.68|23.28|24.68|23.28|24.68|23.28|24.67|23.27|0
1688453100000|2023-07-04 06:45:00|24.62|23.22|24.61|23.21|24.62|23.22|24.6|23.2|0
1688453400000|2023-07-04 06:50:00|24.62|23.22|24.57|23.17|24.62|23.22|24.56|23.16|0
1688453700000|2023-07-04 06:55:00|24.56|23.16|24.53|23.13|24.57|23.17|24.53|23.13|0
1688454000000|2023-07-04 07:00:00|24.52|23.12|24.53|23.13|24.53|23.13|24.48|23.08|0
1688454300000|2023-07-04 07:05:00|24.52|23.12|24.52|23.12|24.55|23.15|24.5|23.1|0
1688454600000|2023-07-04 07:10:00|24.53|23.13|24.55|23.15|24.57|23.17|24.52|23.12|0
1688454900000|2023-07-04 07:15:00|24.54|23.14|24.55|23.15|24.55|23.15|24.51|23.11|0
1688455200000|2023-07-04 07:20:00|24.54|23.14|24.58|23.18|24.59|23.19|24.53|23.13|0
1688455500000|2023-07-04 07:25:00|24.56|23.16|24.56|23.16|24.59|23.19|24.54|23.14|0
1688455800000|2023-07-04 07:30:00|24.55|23.15|24.54|23.14|24.56|23.16|24.53|23.13|0
1688456100000|2023-07-04 07:35:00|24.55|23.15|24.49|23.09|24.55|23.15|24.49|23.09|0
1688456400000|2023-07-04 07:40:00|24.51|23.11|24.45|23.05|24.52|23.12|24.45|23.05|0
1688456700000|2023-07-04 07:45:00|24.46|23.06|24.48|23.08|24.5|23.1|24.45|23.05|0
1688457000000|2023-07-04 07:50:00|24.47|23.07|24.51|23.11|24.52|23.12|24.47|23.07|0
1688457300000|2023-07-04 07:55:00|24.5|23.1|24.48|23.08|24.51|23.11|24.47|23.07|0
1688457600000|2023-07-04 08:00:00|24.49|23.09|24.51|23.11|24.51|23.11|24.49|23.09|0
1688457900000|2023-07-04 08:05:00|24.49|23.09|24.54|23.14|24.56|23.16|24.49|23.09|0
1688458200000|2023-07-04 08:10:00|24.53|23.13|24.52|23.12|24.54|23.14|24.51|23.11|0
1688458500000|2023-07-04 08:15:00|24.53|23.13|24.54|23.14|24.54|23.14|24.52|23.12|0
1688458800000|2023-07-04 08:20:00|24.53|23.13|24.52|23.12|24.54|23.14|24.5|23.1|0
1688459100000|2023-07-04 08:25:00|24.5|23.1|24.53|23.13|24.53|23.13|24.49|23.09|0
1688459400000|2023-07-04 08:30:00|24.52|23.12|24.59|23.19|24.59|23.19|24.52|23.12|0
1688459700000|2023-07-04 08:35:00|24.58|23.18|24.6|23.2|24.63|23.23|24.58|23.18|0
1688460000000|2023-07-04 08:40:00|24.62|23.22|24.65|23.25|24.67|23.27|24.6|23.2|0
1688460300000|2023-07-04 08:45:00|24.66|23.26|24.69|23.29|24.69|23.29|24.64|23.24|0
1688460600000|2023-07-04 08:50:00|24.68|23.28|24.7|23.3|24.7|23.3|24.68|23.28|0
1688460900000|2023-07-04 08:55:00|24.69|23.29|24.7|23.3|24.73|23.33|24.68|23.28|0
1688461200000|2023-07-04 09:00:00|24.71|23.31|24.7|23.3|24.71|23.31|24.69|23.29|0
1688461500000|2023-07-04 09:05:00|24.69|23.29|24.69|23.29|24.7|23.3|24.66|23.26|0
1688461800000|2023-07-04 09:10:00|24.67|23.27|24.69|23.29|24.7|23.3|24.67|23.27|0
1688462100000|2023-07-04 09:15:00|24.67|23.27|24.69|23.29|24.7|23.3|24.66|23.26|0
1688462400000|2023-07-04 09:20:00|24.68|23.28|24.66|23.26|24.69|23.29|24.66|23.26|0
1688462700000|2023-07-04 09:25:00|24.67|23.27|24.67|23.27|24.67|23.27|24.63|23.23|0
1688463000000|2023-07-04 09:30:00|24.66|23.26|24.73|23.33|24.73|23.33|24.66|23.26|0
1688463300000|2023-07-04 09:35:00|24.72|23.32|24.69|23.29|24.72|23.32|24.68|23.28|0
1688463600000|2023-07-04 09:40:00|24.68|23.28|24.73|23.33|24.73|23.33|24.68|23.28|0
1688463900000|2023-07-04 09:45:00|24.72|23.32|24.71|23.31|24.74|23.34|24.71|23.31|0
1688464200000|2023-07-04 09:50:00|24.7|23.3|24.64|23.24|24.71|23.31|24.64|23.24|0
1688464500000|2023-07-04 09:55:00|24.65|23.25|24.62|23.22|24.65|23.25|24.6|23.2|0
1688464800000|2023-07-04 10:00:00|24.6|23.2|24.62|23.22|24.63|23.23|24.6|23.2|0
1688465100000|2023-07-04 10:05:00|24.63|23.23|24.67|23.27|24.67|23.27|24.63|23.23|0
1688465400000|2023-07-04 10:10:00|24.65|23.25|24.64|23.24|24.66|23.26|24.63|23.23|0
1688465700000|2023-07-04 10:15:00|24.63|23.23|24.63|23.23|24.66|23.26|24.63|23.23|0
1688466000000|2023-07-04 10:20:00|24.64|23.24|24.63|23.23|24.64|23.24|24.63|23.23|0
1688466300000|2023-07-04 10:25:00|24.64|23.24|24.66|23.26|24.68|23.28|24.64|23.24|0
1688466600000|2023-07-04 10:30:00|24.67|23.27|24.74|23.34|24.74|23.34|24.66|23.26|0
1688466900000|2023-07-04 10:35:00|24.75|23.35|24.71|23.31|24.79|23.39|24.71|23.31|0
1688467200000|2023-07-04 10:40:00|24.72|23.32|24.71|23.31|24.72|23.32|24.7|23.3|0
1688467500000|2023-07-04 10:45:00|24.72|23.32|24.67|23.27|24.72|23.32|24.67|23.27|0
1688467800000|2023-07-04 10:50:00|24.68|23.28|24.68|23.28|24.7|23.3|24.67|23.27|0
1688468100000|2023-07-04 10:55:00|24.67|23.27|24.67|23.27|24.68|23.28|24.66|23.26|0
1688468400000|2023-07-04 11:00:00|24.68|23.28|24.67|23.27|24.68|23.28|24.66|23.26|0
1688468700000|2023-07-04 11:05:00|24.68|23.28|24.67|23.27|24.68|23.28|24.66|23.26|0
1688469000000|2023-07-04 11:10:00|24.66|23.26|24.66|23.26|24.67|23.27|24.63|23.23|0
1688469300000|2023-07-04 11:15:00|24.67|23.27|24.63|23.23|24.67|23.27|24.63|23.23|0
1688469600000|2023-07-04 11:20:00|24.64|23.24|24.63|23.23|24.64|23.24|24.62|23.22|0
1688469900000|2023-07-04 11:25:00|24.62|23.22|24.62|23.22|24.63|23.23|24.6|23.2|0
1688470200000|2023-07-04 11:30:00|24.63|23.23|24.59|23.19|24.63|23.23|24.56|23.16|0
1688470500000|2023-07-04 11:35:00|24.58|23.18|24.59|23.19|24.6|23.2|24.58|23.18|0
1688470800000|2023-07-04 11:40:00|24.6|23.2|24.54|23.14|24.6|23.2|24.54|23.14|0
1688471100000|2023-07-04 11:45:00|24.55|23.15|24.52|23.12|24.55|23.15|24.52|23.12|0
1688471400000|2023-07-04 11:50:00|24.54|23.14|24.56|23.16|24.56|23.16|24.52|23.12|0
1688471700000|2023-07-04 11:55:00|24.57|23.17|24.59|23.19|24.59|23.19|24.57|23.17|0
1688472000000|2023-07-04 12:00:00|24.57|23.17|24.55|23.15|24.61|23.21|24.55|23.15|0
1688472300000|2023-07-04 12:05:00|24.56|23.16|24.55|23.15|24.56|23.16|24.53|23.13|0
1688472600000|2023-07-04 12:10:00|24.56|23.16|24.53|23.13|24.56|23.16|24.53|23.13|0
1688472900000|2023-07-04 12:15:00|24.52|23.12|24.57|23.17|24.57|23.17|24.52|23.12|0
1688473200000|2023-07-04 12:20:00|24.58|23.18|24.58|23.18|24.61|23.21|24.58|23.18|0
1688473500000|2023-07-04 12:25:00|24.59|23.19|24.56|23.16|24.59|23.19|24.56|23.16|0
1688473800000|2023-07-04 12:30:00|24.57|23.17|24.58|23.18|24.59|23.19|24.56|23.16|0
1688474100000|2023-07-04 12:35:00|24.59|23.19|24.52|23.12|24.59|23.19|24.52|23.12|0
1688474400000|2023-07-04 12:40:00|24.5|23.1|24.53|23.13|24.53|23.13|24.5|23.1|0
1688474700000|2023-07-04 12:45:00|24.54|23.14|24.55|23.15|24.55|23.15|24.54|23.14|0
1688475000000|2023-07-04 12:50:00|24.57|23.17|24.59|23.19|24.59|23.19|24.55|23.15|0
1688475300000|2023-07-04 12:55:00|24.58|23.18|24.56|23.16|24.59|23.19|24.56|23.16|0
1688475600000|2023-07-04 13:00:00|24.57|23.17|24.61|23.21|24.61|23.21|24.56|23.16|0
1688475900000|2023-07-04 13:05:00|24.6|23.2|24.61|23.21|24.61|23.21|24.59|23.19|0
1688476200000|2023-07-04 13:10:00|24.63|23.23|24.66|23.26|24.68|23.28|24.63|23.23|0
1688476500000|2023-07-04 13:15:00|24.65|23.25|24.59|23.19|24.65|23.25|24.57|23.17|0
1688476800000|2023-07-04 13:20:00|24.6|23.2|24.74|23.34|24.78|23.38|24.57|23.17|0
1688477100000|2023-07-04 13:25:00|24.73|23.33|24.71|23.31|24.73|23.33|24.7|23.3|0
1688477400000|2023-07-04 13:30:00|24.7|23.3|24.72|23.32|24.74|23.34|24.7|23.3|0
1688477700000|2023-07-04 13:35:00|24.71|23.31|24.71|23.31|24.72|23.32|24.7|23.3|0
1688478000000|2023-07-04 13:40:00|24.72|23.32|24.72|23.32|24.72|23.32|24.7|23.3|0
1688478300000|2023-07-04 13:45:00|24.71|23.31|24.77|23.37|24.77|23.37|24.71|23.31|0
1688478600000|2023-07-04 13:50:00|24.76|23.36|24.76|23.36|24.79|23.39|24.76|23.36|0
1688478900000|2023-07-04 13:55:00|24.77|23.37|24.75|23.35|24.77|23.37|24.75|23.35|0
1688479200000|2023-07-04 14:00:00|24.73|23.33|24.75|23.35|24.76|23.36|24.72|23.32|0
1688479500000|2023-07-04 14:05:00|24.76|23.36|24.77|23.37|24.77|23.37|24.75|23.35|0
1688479800000|2023-07-04 14:10:00|24.78|23.38|24.78|23.38|24.78|23.38|24.77|23.37|0
1688480100000|2023-07-04 14:15:00|24.79|23.39|24.83|23.43|24.85|23.45|24.79|23.39|0
1688480400000|2023-07-04 14:20:00|24.85|23.45|24.83|23.43|24.85|23.45|24.83|23.43|0
1688480700000|2023-07-04 14:25:00|24.84|23.44|24.84|23.44|24.86|23.46|24.83|23.43|0
1688481000000|2023-07-04 14:30:00|24.86|23.46|24.83|23.43|24.86|23.46|24.83|23.43|0
1688481300000|2023-07-04 14:35:00|24.84|23.44|24.82|23.42|24.86|23.46|24.82|23.42|0
1688481600000|2023-07-04 14:40:00|24.83|23.43|24.8|23.4|24.84|23.44|24.8|23.4|0
1688481900000|2023-07-04 14:45:00|24.79|23.39|24.78|23.38|24.8|23.4|24.78|23.38|0
1688482200000|2023-07-04 14:50:00|24.76|23.36|24.79|23.39|24.8|23.4|24.75|23.35|0
1688482500000|2023-07-04 14:55:00|24.8|23.4|24.78|23.38|24.8|23.4|24.78|23.38|0
1688482800000|2023-07-04 15:00:00|24.79|23.39|24.75|23.35|24.79|23.39|24.75|23.35|0
1688483100000|2023-07-04 15:05:00|24.76|23.36|24.75|23.35|24.76|23.36|24.75|23.35|0
1688483400000|2023-07-04 15:10:00|24.76|23.36|24.77|23.37|24.79|23.39|24.76|23.36|0
1688483700000|2023-07-04 15:15:00|24.79|23.39|24.77|23.37|24.79|23.39|24.77|23.37|0
1688484000000|2023-07-04 15:20:00|24.76|23.36|24.75|23.35|24.76|23.36|24.75|23.35|0
1688484300000|2023-07-04 15:25:00|24.73|23.33|24.75|23.35|24.76|23.36|24.73|23.33|0
1688484600000|2023-07-04 15:30:00|24.73|23.33|24.73|23.33|24.73|23.33|24.73|23.33|0
1688516100000|2023-07-05 00:15:00|25.47|23.47|25.46|23.46|25.47|23.47|25.46|23.46|0
1688516400000|2023-07-05 00:20:00|25.45|23.45|25.42|23.42|25.47|23.47|25.42|23.42|0
1688516700000|2023-07-05 00:25:00|25.43|23.43|25.35|23.35|25.43|23.43|25.35|23.35|0
1688517000000|2023-07-05 00:30:00|25.37|23.37|25.37|23.37|25.38|23.38|25.34|23.34|0
1688517300000|2023-07-05 00:35:00|25.35|23.35|25.37|23.37|25.38|23.38|25.35|23.35|0
1688517600000|2023-07-05 00:40:00|25.35|23.35|25.35|23.35|25.37|23.37|25.34|23.34|0
1688517900000|2023-07-05 00:45:00|25.36|23.36|25.36|23.36|25.39|23.39|25.35|23.35|0
1688518200000|2023-07-05 00:50:00|25.35|23.35|25.36|23.36|25.36|23.36|25.34|23.34|0
1688518500000|2023-07-05 00:55:00|25.38|23.38|25.34|23.34|25.38|23.38|25.34|23.34|0
1688518800000|2023-07-05 01:00:00|25.35|23.35|25.35|23.35|25.36|23.36|25.32|23.32|0
1688519100000|2023-07-05 01:05:00|25.36|23.36|25.36|23.36|25.37|23.37|25.35|23.35|0
1688519400000|2023-07-05 01:10:00|25.37|23.37|25.33|23.33|25.39|23.39|25.33|23.33|0
1688519700000|2023-07-05 01:15:00|25.35|23.35|25.3|23.3|25.36|23.36|25.3|23.3|0
1688520000000|2023-07-05 01:20:00|25.28|23.28|25.29|23.29|25.3|23.3|25.28|23.28|0
1688520300000|2023-07-05 01:25:00|25.28|23.28|25.27|23.27|25.29|23.29|25.27|23.27|0
1688520600000|2023-07-05 01:30:00|25.26|23.26|25.27|23.27|25.31|23.31|25.26|23.26|0
1688520900000|2023-07-05 01:35:00|25.28|23.28|25.27|23.27|25.28|23.28|25.24|23.24|0
1688521200000|2023-07-05 01:40:00|25.28|23.28|25.29|23.29|25.3|23.3|25.25|23.25|0
1688521500000|2023-07-05 01:45:00|25.3|23.3|25.28|23.28|25.33|23.33|25.28|23.28|0
1688521800000|2023-07-05 01:50:00|25.29|23.29|25.28|23.28|25.3|23.3|25.27|23.27|0
1688522100000|2023-07-05 01:55:00|25.29|23.29|25.28|23.28|25.3|23.3|25.26|23.26|0
1688522400000|2023-07-05 02:00:00|25.29|23.29|25.33|23.33|25.33|23.33|25.28|23.28|0
1688522700000|2023-07-05 02:05:00|25.34|23.34|25.35|23.35|25.35|23.35|25.31|23.31|0
1688523000000|2023-07-05 02:10:00|25.34|23.34|25.35|23.35|25.36|23.36|25.34|23.34|0
1688523300000|2023-07-05 02:15:00|25.34|23.34|25.34|23.34|25.35|23.35|25.33|23.33|0
1688523600000|2023-07-05 02:20:00|25.35|23.35|25.34|23.34|25.35|23.35|25.34|23.34|0
1688523900000|2023-07-05 02:25:00|25.35|23.35|25.35|23.35|25.35|23.35|25.34|23.34|0
1688524200000|2023-07-05 02:30:00|25.36|23.36|25.34|23.34|25.37|23.37|25.32|23.32|0
1688524500000|2023-07-05 02:35:00|25.32|23.32|25.33|23.33|25.33|23.33|25.31|23.31|0
1688524800000|2023-07-05 02:40:00|25.35|23.35|25.33|23.33|25.35|23.35|25.33|23.33|0
1688525100000|2023-07-05 02:45:00|25.35|23.35|25.37|23.37|25.37|23.37|25.35|23.35|0
1688525400000|2023-07-05 02:50:00|25.38|23.38|25.4|23.4|25.41|23.41|25.38|23.38|0
1688525700000|2023-07-05 02:55:00|25.38|23.38|25.4|23.4|25.4|23.4|25.38|23.38|0
1688526000000|2023-07-05 03:00:00|25.38|23.38|25.39|23.39|25.41|23.41|25.38|23.38|0
1688526300000|2023-07-05 03:05:00|25.41|23.41|25.42|23.42|25.42|23.42|25.41|23.41|0
1688526600000|2023-07-05 03:10:00|25.43|23.43|25.42|23.42|25.45|23.45|25.42|23.42|0
1688526900000|2023-07-05 03:15:00|25.43|23.43|25.43|23.43|25.44|23.44|25.42|23.42|0
1688527200000|2023-07-05 03:20:00|25.42|23.42|25.43|23.43|25.43|23.43|25.42|23.42|0
1688527500000|2023-07-05 03:25:00|25.44|23.44|25.46|23.46|25.46|23.46|25.44|23.44|0
1688527800000|2023-07-05 03:30:00|25.44|23.44|25.42|23.42|25.44|23.44|25.42|23.42|0
1688528100000|2023-07-05 03:35:00|25.41|23.41|25.39|23.39|25.42|23.42|25.39|23.39|0
1688528400000|2023-07-05 03:40:00|25.4|23.4|25.38|23.38|25.4|23.4|25.38|23.38|0
1688528700000|2023-07-05 03:45:00|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1688529000000|2023-07-05 03:50:00|25.4|23.4|25.39|23.39|25.4|23.4|25.39|23.39|0
1688529300000|2023-07-05 03:55:00|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1688529600000|2023-07-05 04:00:00|25.41|23.41|25.42|23.42|25.44|23.44|25.4|23.4|0
1688529900000|2023-07-05 04:05:00|25.41|23.41|25.42|23.42|25.42|23.42|25.41|23.41|0
1688530200000|2023-07-05 04:10:00|25.41|23.41|25.42|23.42|25.42|23.42|25.41|23.41|0
1688530500000|2023-07-05 04:15:00|25.44|23.44|25.43|23.43|25.44|23.44|25.42|23.42|0
1688530800000|2023-07-05 04:20:00|25.42|23.42|25.42|23.42|25.43|23.43|25.42|23.42|0
1688531100000|2023-07-05 04:25:00|25.45|23.45|25.42|23.42|25.45|23.45|25.42|23.42|0
1688531400000|2023-07-05 04:30:00|25.41|23.41|25.45|23.45|25.45|23.45|25.41|23.41|0
1688531700000|2023-07-05 04:35:00|25.43|23.43|25.43|23.43|25.43|23.43|25.42|23.42|0
1688532000000|2023-07-05 04:40:00|25.42|23.42|25.43|23.43|25.44|23.44|25.42|23.42|0
1688532300000|2023-07-05 04:45:00|25.44|23.44|25.44|23.44|25.44|23.44|25.43|23.43|0
1688532600000|2023-07-05 04:50:00|25.43|23.43|25.44|23.44|25.44|23.44|25.43|23.43|0
1688532900000|2023-07-05 04:55:00|25.45|23.45|25.43|23.43|25.46|23.46|25.43|23.43|0
1688533200000|2023-07-05 05:00:00|25.44|23.44|25.45|23.45|25.45|23.45|25.44|23.44|0
1688533500000|2023-07-05 05:05:00|25.44|23.44|25.44|23.44|25.45|23.45|25.44|23.44|0
1688533800000|2023-07-05 05:10:00|25.45|23.45|25.44|23.44|25.45|23.45|25.44|23.44|0
1688534100000|2023-07-05 05:15:00|25.43|23.43|25.43|23.43|25.44|23.44|25.41|23.41|0
1688534400000|2023-07-05 05:20:00|25.41|23.41|25.43|23.43|25.43|23.43|25.41|23.41|0
1688534700000|2023-07-05 05:25:00|25.42|23.42|25.4|23.4|25.42|23.42|25.4|23.4|0
1688535000000|2023-07-05 05:30:00|25.41|23.41|25.4|23.4|25.41|23.41|25.39|23.39|0
1688535300000|2023-07-05 05:35:00|25.41|23.41|25.37|23.37|25.41|23.41|25.37|23.37|0
1688535600000|2023-07-05 05:40:00|25.38|23.38|25.4|23.4|25.4|23.4|25.37|23.37|0
1688535900000|2023-07-05 05:45:00|25.41|23.41|25.42|23.42|25.42|23.42|25.41|23.41|0
1688536200000|2023-07-05 05:50:00|25.43|23.43|25.42|23.42|25.43|23.43|25.41|23.41|0
1688536500000|2023-07-05 05:55:00|25.43|23.43|25.43|23.43|25.44|23.44|25.41|23.41|0
1688536800000|2023-07-05 06:00:00|25.45|23.45|25.51|23.51|25.51|23.51|25.41|23.41|0
1688537100000|2023-07-05 06:05:00|25.2|23.8|25.27|23.87|25.29|23.89|25.2|23.8|0
1688537400000|2023-07-05 06:10:00|25.26|23.86|25.27|23.87|25.29|23.89|25.25|23.85|0
1688537700000|2023-07-05 06:15:00|25.26|23.86|25.31|23.91|25.31|23.91|25.25|23.85|0
1688538000000|2023-07-05 06:20:00|25.32|23.92|25.33|23.93|25.34|23.94|25.3|23.9|0
1688538300000|2023-07-05 06:25:00|25.32|23.92|25.33|23.93|25.36|23.96|25.32|23.92|0
1688538600000|2023-07-05 06:30:00|25.36|23.96|25.35|23.95|25.37|23.97|25.33|23.93|0
1688538900000|2023-07-05 06:35:00|25.33|23.93|25.35|23.95|25.36|23.96|25.31|23.91|0
1688539200000|2023-07-05 06:40:00|25.33|23.93|25.34|23.94|25.35|23.95|25.32|23.92|0
1688539500000|2023-07-05 06:45:00|25.35|23.95|25.45|24.05|25.46|24.06|25.34|23.94|0
1688539800000|2023-07-05 06:50:00|25.44|24.04|25.5|24.1|25.51|24.11|25.44|24.04|0
1688540100000|2023-07-05 06:55:00|25.49|24.09|25.75|24.35|25.76|24.36|25.07|23.67|0
1688540400000|2023-07-05 07:00:00|25.76|24.36|25.7|24.3|25.77|24.37|25.6|24.2|0
1688540700000|2023-07-05 07:05:00|25.69|24.29|25.58|24.18|25.7|24.3|25.58|24.18|0
1688541000000|2023-07-05 07:10:00|25.57|24.17|25.52|24.12|25.57|24.17|25.5|24.1|0
1688541300000|2023-07-05 07:15:00|25.5|24.1|25.48|24.08|25.56|24.16|25.45|24.05|0
1688541600000|2023-07-05 07:20:00|25.46|24.06|25.51|24.11|25.54|24.14|25.46|24.06|0
1688541900000|2023-07-05 07:25:00|25.5|24.1|25.58|24.18|25.61|24.21|25.5|24.1|0
1688542200000|2023-07-05 07:30:00|25.59|24.19|25.55|24.15|25.61|24.21|25.53|24.13|0
1688542500000|2023-07-05 07:35:00|25.57|24.17|25.54|24.14|25.6|24.2|25.54|24.14|0
1688542800000|2023-07-05 07:40:00|25.55|24.15|25.55|24.15|25.58|24.18|25.53|24.13|0
1688543100000|2023-07-05 07:45:00|25.54|24.14|25.52|24.12|25.58|24.18|25.5|24.1|0
1688543400000|2023-07-05 07:50:00|25.53|24.13|25.56|24.16|25.58|24.18|25.5|24.1|0
1688543700000|2023-07-05 07:55:00|25.58|24.18|25.58|24.18|25.65|24.25|25.56|24.16|0
1688544000000|2023-07-05 08:00:00|25.59|24.19|25.57|24.17|25.68|24.28|25.57|24.17|0
1688544300000|2023-07-05 08:05:00|25.56|24.16|25.55|24.15|25.6|24.2|25.53|24.13|0
1688544600000|2023-07-05 08:10:00|25.54|24.14|25.65|24.25|25.66|24.26|25.54|24.14|0
1688544900000|2023-07-05 08:15:00|25.64|24.24|25.49|24.09|25.64|24.24|25.48|24.08|0
1688545200000|2023-07-05 08:20:00|25.51|24.11|25.56|24.16|25.56|24.16|25.48|24.08|0
1688545500000|2023-07-05 08:25:00|25.55|24.15|25.54|24.14|25.56|24.16|25.49|24.09|0
1688545800000|2023-07-05 08:30:00|25.53|24.13|25.58|24.18|25.58|24.18|25.52|24.12|0
1688546100000|2023-07-05 08:35:00|25.57|24.17|25.65|24.25|25.66|24.26|25.57|24.17|0
1688546400000|2023-07-05 08:40:00|25.66|24.26|25.63|24.23|25.66|24.26|25.62|24.22|0
1688546700000|2023-07-05 08:45:00|25.65|24.25|25.63|24.23|25.65|24.25|25.61|24.21|0
1688547000000|2023-07-05 08:50:00|25.64|24.24|25.66|24.26|25.66|24.26|25.61|24.21|0
1688547300000|2023-07-05 08:55:00|25.65|24.25|25.64|24.24|25.68|24.28|25.64|24.24|0
1688547600000|2023-07-05 09:00:00|25.63|24.23|25.62|24.22|25.67|24.27|25.62|24.22|0
1688547900000|2023-07-05 09:05:00|25.63|24.23|25.72|24.32|25.75|24.35|25.62|24.22|0
1688548200000|2023-07-05 09:10:00|25.73|24.33|25.76|24.36|25.78|24.38|25.69|24.29|0
1688548500000|2023-07-05 09:15:00|25.75|24.35|25.75|24.35|25.77|24.37|25.72|24.32|0
1688548800000|2023-07-05 09:20:00|25.77|24.37|25.89|24.49|25.89|24.49|25.73|24.33|0
1688549100000|2023-07-05 09:25:00|25.88|24.48|25.98|24.58|25.98|24.58|25.86|24.46|0
1688549400000|2023-07-05 09:30:00|25.97|24.57|26.13|24.73|26.15|24.75|25.79|24.39|0
1688549700000|2023-07-05 09:35:00|26.14|24.74|26.27|24.87|26.29|24.89|26.13|24.73|0
1688550000000|2023-07-05 09:40:00|26.26|24.86|26.34|24.94|26.37|24.97|26.25|24.85|0
1688550300000|2023-07-05 09:45:00|26.33|24.93|26.2|24.8|26.34|24.94|26.16|24.76|0
1688550600000|2023-07-05 09:50:00|26.19|24.79|26.2|24.8|26.23|24.83|26.19|24.79|0
1688550900000|2023-07-05 09:55:00|26.19|24.79|26.15|24.75|26.19|24.79|26.14|24.74|0
1688551200000|2023-07-05 10:00:00|26.16|24.76|26.15|24.75|26.2|24.8|26.15|24.75|0
1688551500000|2023-07-05 10:05:00|26.16|24.76|26.2|24.8|26.21|24.81|26.15|24.75|0
1688551800000|2023-07-05 10:10:00|26.19|24.79|26.17|24.77|26.2|24.8|26.15|24.75|0
1688552100000|2023-07-05 10:15:00|26.16|24.76|26.07|24.67|26.17|24.77|26.05|24.65|0
1688552400000|2023-07-05 10:20:00|26.05|24.65|26.05|24.65|26.07|24.67|26.04|24.64|0
1688552700000|2023-07-05 10:25:00|26.04|24.64|26.04|24.64|26.08|24.68|26.04|24.64|0
1688553000000|2023-07-05 10:30:00|26.05|24.65|25.99|24.59|26.05|24.65|25.97|24.57|0
1688553300000|2023-07-05 10:35:00|26|24.6|26.01|24.61|26.04|24.64|25.98|24.58|0
1688553600000|2023-07-05 10:40:00|26.02|24.62|26.01|24.61|26.05|24.65|25.96|24.56|0
1688553900000|2023-07-05 10:45:00|26|24.6|26|24.6|26.02|24.62|25.98|24.58|0
1688554200000|2023-07-05 10:50:00|26.01|24.61|25.97|24.57|26.01|24.61|25.96|24.56|0
1688554500000|2023-07-05 10:55:00|25.98|24.58|26.01|24.61|26.02|24.62|25.97|24.57|0
1688554800000|2023-07-05 11:00:00|25.99|24.59|26.06|24.66|26.06|24.66|25.99|24.59|0
1688555100000|2023-07-05 11:05:00|26.07|24.67|26.13|24.73|26.13|24.73|26.07|24.67|0
1688555400000|2023-07-05 11:10:00|26.14|24.74|26.12|24.72|26.15|24.75|26.12|24.72|0
1688555700000|2023-07-05 11:15:00|26.1|24.7|26.03|24.63|26.12|24.72|26.03|24.63|0
1688556000000|2023-07-05 11:20:00|26.04|24.64|26.11|24.71|26.11|24.71|26.04|24.64|0
1688556300000|2023-07-05 11:25:00|26.12|24.72|26.14|24.74|26.18|24.78|26.11|24.71|0
1688556600000|2023-07-05 11:30:00|26.15|24.75|26.13|24.73|26.16|24.76|26.08|24.68|0
1688556900000|2023-07-05 11:35:00|26.15|24.75|26.13|24.73|26.19|24.79|26.12|24.72|0
1688557200000|2023-07-05 11:40:00|26.14|24.74|26.12|24.72|26.15|24.75|26.07|24.67|0
1688557500000|2023-07-05 11:45:00|26.13|24.73|26.11|24.71|26.16|24.76|26.11|24.71|0
1688557800000|2023-07-05 11:50:00|26.13|24.73|26.17|24.77|26.19|24.79|26.13|24.73|0
1688558100000|2023-07-05 11:55:00|26.18|24.78|26.28|24.88|26.28|24.88|26.18|24.78|0
1688558400000|2023-07-05 12:00:00|26.29|24.89|26.36|24.96|26.36|24.96|26.28|24.88|0
1688558700000|2023-07-05 12:05:00|26.37|24.97|26.34|24.94|26.38|24.98|26.32|24.92|0
1688559000000|2023-07-05 12:10:00|26.36|24.96|26.28|24.88|26.41|25.01|26.28|24.88|0
1688559300000|2023-07-05 12:15:00|26.29|24.89|26.31|24.91|26.35|24.95|26.26|24.86|0
1688559600000|2023-07-05 12:20:00|26.3|24.9|26.26|24.86|26.33|24.93|26.23|24.83|0
1688559900000|2023-07-05 12:25:00|26.27|24.87|26.25|24.85|26.29|24.89|26.25|24.85|0
1688560200000|2023-07-05 12:30:00|26.26|24.86|26.29|24.89|26.3|24.9|26.22|24.82|0
1688560500000|2023-07-05 12:35:00|26.3|24.9|26.31|24.91|26.33|24.93|26.29|24.89|0
1688560800000|2023-07-05 12:40:00|26.3|24.9|26.23|24.83|26.32|24.92|26.23|24.83|0
1688561100000|2023-07-05 12:45:00|26.26|24.86|26.26|24.86|26.31|24.91|26.24|24.84|0
1688561400000|2023-07-05 12:50:00|26.27|24.87|26.32|24.92|26.32|24.92|26.26|24.86|0
1688561700000|2023-07-05 12:55:00|26.34|24.94|26.29|24.89|26.36|24.96|26.28|24.88|0
1688562000000|2023-07-05 13:00:00|26.31|24.91|26.31|24.91|26.34|24.94|26.29|24.89|0
1688562300000|2023-07-05 13:05:00|26.32|24.92|26.25|24.85|26.32|24.92|26.24|24.84|0
1688562600000|2023-07-05 13:10:00|26.24|24.84|26.09|24.69|26.24|24.84|26.08|24.68|0
1688562900000|2023-07-05 13:15:00|26.11|24.71|26.19|24.79|26.2|24.8|26.11|24.71|0
1688563200000|2023-07-05 13:20:00|26.17|24.77|26.16|24.76|26.2|24.8|26.12|24.72|0
1688563500000|2023-07-05 13:25:00|26.17|24.77|26.13|24.73|26.17|24.77|26.12|24.72|0
1688563800000|2023-07-05 13:30:00|26.12|24.72|25.87|24.47|26.12|24.72|25.81|24.41|0
1688564100000|2023-07-05 13:35:00|25.88|24.48|25.76|24.36|25.92|24.52|25.73|24.33|0
1688564400000|2023-07-05 13:40:00|25.75|24.35|25.49|24.09|25.77|24.37|25.47|24.07|0
1688564700000|2023-07-05 13:45:00|25.5|24.1|25.5|24.1|25.64|24.24|25.42|24.02|0
1688565000000|2023-07-05 13:50:00|25.48|24.08|25.43|24.03|25.5|24.1|25.39|23.99|0
1688565300000|2023-07-05 13:55:00|25.42|24.02|25.44|24.04|25.5|24.1|25.39|23.99|0
1688565600000|2023-07-05 14:00:00|25.42|24.02|25.44|24.04|25.94|24.54|25.36|23.96|0
1688565900000|2023-07-05 14:05:00|25.46|24.06|25.46|24.06|25.49|24.09|25.33|23.93|0
1688566200000|2023-07-05 14:10:00|25.45|24.05|25.42|24.02|25.57|24.17|25.4|24|0
1688566500000|2023-07-05 14:15:00|25.41|24.01|25.31|23.91|25.41|24.01|25.27|23.87|0
1688566800000|2023-07-05 14:20:00|25.28|23.88|25.51|24.11|25.56|24.16|25.24|23.84|0
1688567100000|2023-07-05 14:25:00|25.52|24.12|25.52|24.12|25.57|24.17|25.44|24.04|0
1688567400000|2023-07-05 14:30:00|25.49|24.09|25.44|24.04|25.49|24.09|25.4|24|0
1688567700000|2023-07-05 14:35:00|25.43|24.03|25.39|23.99|25.43|24.03|25.34|23.94|0
1688568000000|2023-07-05 14:40:00|25.38|23.98|25.48|24.08|25.51|24.11|25.36|23.96|0
1688568300000|2023-07-05 14:45:00|25.47|24.07|25.56|24.16|25.69|24.29|25.44|24.04|0
1688568600000|2023-07-05 14:50:00|25.57|24.17|25.5|24.1|25.57|24.17|25.5|24.1|0
1688568900000|2023-07-05 14:55:00|25.49|24.09|25.35|23.95|25.5|24.1|25.34|23.94|0
1688569200000|2023-07-05 15:00:00|25.32|23.92|25.4|24|25.43|24.03|25.32|23.92|0
1688569500000|2023-07-05 15:05:00|25.39|23.99|25.39|23.99|25.39|23.99|25.31|23.91|0
1688569800000|2023-07-05 15:10:00|25.4|24|25.36|23.96|25.45|24.05|25.32|23.92|0
1688570100000|2023-07-05 15:15:00|25.35|23.95|25.47|24.07|25.54|24.14|25.35|23.95|0
1688570400000|2023-07-05 15:20:00|25.49|24.09|25.47|24.07|25.55|24.15|25.42|24.02|0
1688570700000|2023-07-05 15:25:00|25.46|24.06|25.45|24.05|25.51|24.11|25.41|24.01|0
1688571000000|2023-07-05 15:30:00|25.46|24.06|25.37|23.97|25.46|24.06|25.34|23.94|0
1688571300000|2023-07-05 15:35:00|25.36|23.96|25.46|24.06|25.48|24.08|25.36|23.96|0
1688571600000|2023-07-05 15:40:00|25.47|24.07|25.37|23.97|25.47|24.07|25.37|23.97|0
1688571900000|2023-07-05 15:45:00|25.38|23.98|25.42|24.02|25.44|24.04|25.34|23.94|0
1688572200000|2023-07-05 15:50:00|25.41|24.01|25.5|24.1|25.51|24.11|25.41|24.01|0
1688572500000|2023-07-05 15:55:00|25.48|24.08|25.59|24.19|25.65|24.25|25.47|24.07|0
1688572800000|2023-07-05 16:00:00|25.6|24.2|25.6|24.2|25.72|24.32|25.58|24.18|0
1688573100000|2023-07-05 16:05:00|25.58|24.18|25.58|24.18|25.62|24.22|25.56|24.16|0
1688573400000|2023-07-05 16:10:00|25.57|24.17|25.63|24.23|25.7|24.3|25.57|24.17|0
1688573700000|2023-07-05 16:15:00|25.65|24.25|25.62|24.22|25.66|24.26|25.58|24.18|0
1688574000000|2023-07-05 16:20:00|25.63|24.23|25.63|24.23|25.74|24.34|25.62|24.22|0
1688574300000|2023-07-05 16:25:00|25.62|24.22|25.63|24.23|25.63|24.23|25.61|24.21|0
1688574600000|2023-07-05 16:30:00|25.62|24.22|25.74|24.34|25.76|24.36|25.57|24.17|0
1688574900000|2023-07-05 16:35:00|25.72|24.32|25.77|24.37|25.89|24.49|25.68|24.28|0
1688575200000|2023-07-05 16:40:00|25.79|24.39|25.8|24.4|25.83|24.43|25.75|24.35|0
1688575500000|2023-07-05 16:45:00|25.81|24.41|25.75|24.35|25.87|24.47|25.73|24.33|0
1688575800000|2023-07-05 16:50:00|25.73|24.33|25.77|24.37|25.81|24.41|25.71|24.31|0
1688576100000|2023-07-05 16:55:00|25.76|24.36|25.67|24.27|25.77|24.37|25.63|24.23|0
1688576400000|2023-07-05 17:00:00|25.65|24.25|25.61|24.21|25.68|24.28|25.6|24.2|0
1688576700000|2023-07-05 17:05:00|25.6|24.2|25.63|24.23|25.65|24.25|25.6|24.2|0
1688577000000|2023-07-05 17:10:00|25.64|24.24|25.69|24.29|25.72|24.32|25.64|24.24|0
1688577300000|2023-07-05 17:15:00|25.72|24.32|25.66|24.26|25.72|24.32|25.66|24.26|0
1688577600000|2023-07-05 17:20:00|25.65|24.25|25.57|24.17|25.66|24.26|25.55|24.15|0
1688577900000|2023-07-05 17:25:00|25.56|24.16|25.66|24.26|25.7|24.3|25.56|24.16|0
1688578200000|2023-07-05 17:30:00|25.68|24.28|25.7|24.3|25.71|24.31|25.65|24.25|0
1688578500000|2023-07-05 17:35:00|25.69|24.29|25.66|24.26|25.74|24.34|25.66|24.26|0
1688578800000|2023-07-05 17:40:00|25.67|24.27|25.66|24.26|25.69|24.29|25.63|24.23|0
1688579100000|2023-07-05 17:45:00|25.67|24.27|25.57|24.17|25.67|24.27|25.56|24.16|0
1688579400000|2023-07-05 17:50:00|25.58|24.18|25.59|24.19|25.61|24.21|25.55|24.15|0
1688579700000|2023-07-05 17:55:00|25.58|24.18|25.58|24.18|25.63|24.23|25.55|24.15|0
1688580000000|2023-07-05 18:00:00|25.57|24.17|25.61|24.21|25.62|24.22|25.42|24.02|0
1688580300000|2023-07-05 18:05:00|25.59|24.19|25.55|24.15|25.68|24.28|25.47|24.07|0
1688580600000|2023-07-05 18:10:00|25.54|24.14|25.62|24.22|25.62|24.22|25.54|24.14|0
1688580900000|2023-07-05 18:15:00|25.63|24.23|25.92|24.52|25.96|24.56|25.63|24.23|0
1688581200000|2023-07-05 18:20:00|25.93|24.53|26.02|24.62|26.09|24.69|25.9|24.5|0
1688581500000|2023-07-05 18:25:00|26.05|24.65|25.88|24.48|26.05|24.65|25.84|24.44|0
1688581800000|2023-07-05 18:30:00|25.86|24.46|25.81|24.41|25.87|24.47|25.8|24.4|0
1688582100000|2023-07-05 18:35:00|25.82|24.42|25.66|24.26|25.86|24.46|25.64|24.24|0
1688582400000|2023-07-05 18:40:00|25.65|24.25|25.59|24.19|25.66|24.26|25.56|24.16|0
1688582700000|2023-07-05 18:45:00|25.57|24.17|25.52|24.12|25.57|24.17|25.51|24.11|0
1688583000000|2023-07-05 18:50:00|25.51|24.11|25.51|24.11|25.53|24.13|25.46|24.06|0
1688583300000|2023-07-05 18:55:00|25.49|24.09|25.47|24.07|25.6|24.2|25.45|24.05|0
1688583600000|2023-07-05 19:00:00|25.48|24.08|25.45|24.05|25.49|24.09|25.44|24.04|0
1688583900000|2023-07-05 19:05:00|25.47|24.07|25.44|24.04|25.47|24.07|25.35|23.95|0
1688584200000|2023-07-05 19:10:00|25.45|24.05|25.37|23.97|25.47|24.07|25.37|23.97|0
1688584500000|2023-07-05 19:15:00|25.39|23.99|25.4|24|25.43|24.03|25.36|23.96|0
1688584800000|2023-07-05 19:20:00|25.39|23.99|25.4|24|25.45|24.05|25.37|23.97|0
1688585100000|2023-07-05 19:25:00|25.39|23.99|25.35|23.95|25.4|24|25.32|23.92|0
1688585400000|2023-07-05 19:30:00|25.33|23.93|25.4|24|25.41|24.01|25.33|23.93|0
1688585700000|2023-07-05 19:35:00|25.38|23.98|25.45|24.05|25.5|24.1|25.38|23.98|0
1688586000000|2023-07-05 19:40:00|25.47|24.07|25.5|24.1|25.5|24.1|25.37|23.97|0
1688586300000|2023-07-05 19:45:00|25.56|24.16|25.41|24.01|25.56|24.16|25.41|24.01|0
1688586600000|2023-07-05 19:50:00|25.5|24.1|25.56|24.16|25.58|24.18|25.42|24.02|0
1688586900000|2023-07-05 19:55:00|25.61|24.21|25.64|24.24|25.67|24.27|25.54|24.14|0
1688587200000|2023-07-05 20:00:00|25.65|24.25|25.64|24.24|25.68|24.28|25.61|24.21|0
1688587500000|2023-07-05 20:05:00|25.65|24.25|25.64|24.24|25.66|24.26|25.63|24.23|0
1688587800000|2023-07-05 20:10:00|25.65|24.25|25.62|24.22|25.68|24.28|25.62|24.22|0
1688588100000|2023-07-05 20:15:00|25.94|23.94|25.95|23.95|25.98|23.98|25.94|23.94|0
1688588400000|2023-07-05 20:20:00|25.94|23.94|25.97|23.97|26|24|25.92|23.92|0
1688588700000|2023-07-05 20:25:00|25.96|23.96|25.96|23.96|25.97|23.97|25.96|23.96|0
1688589000000|2023-07-05 20:30:00|25.95|23.95|25.96|23.96|25.96|23.96|25.95|23.95|0
1688589300000|2023-07-05 20:35:00|25.95|23.95|25.97|23.97|25.97|23.97|25.95|23.95|0
1688589600000|2023-07-05 20:40:00|25.98|23.98|25.98|23.98|25.98|23.98|25.98|23.98|0
1688589900000|2023-07-05 20:45:00|26|24|25.96|23.96|26|24|25.96|23.96|0
1688590200000|2023-07-05 20:50:00|25.95|23.95|25.92|23.92|25.96|23.96|25.92|23.92|0
1688590500000|2023-07-05 20:55:00|25.93|23.93|26.02|24.02|26.02|24.02|25.93|23.93|0
1688590800000|2023-07-05 21:00:00|26|24|25.99|23.99|26|24|25.99|23.99|0
1688591100000|2023-07-05 21:05:00|26|24|25.99|23.99|26|24|25.99|23.99|0
1688591400000|2023-07-05 21:10:00|26|24|26|24|26|24|26|24|0
1688591700000|2023-07-05 21:15:00|25.99|23.99|25.99|23.99|26|24|25.99|23.99|0
1688592000000|2023-07-05 21:20:00|26.01|24.01|26|24|26.01|24.01|26|24|0
1688592600000|2023-07-05 21:30:00|25.99|23.99|26|24|26.02|24.02|25.98|23.98|0
1688592900000|2023-07-05 21:35:00|25.99|23.99|25.99|23.99|25.99|23.99|25.99|23.99|0
1688593500000|2023-07-05 21:45:00|25.98|23.98|25.99|23.99|25.99|23.99|25.98|23.98|0
1688593800000|2023-07-05 21:50:00|25.98|23.98|25.99|23.99|25.99|23.99|25.98|23.98|0
1688594100000|2023-07-05 21:55:00|26.01|24.01|26.03|24.03|26.03|24.03|26.01|24.01|0
1688594400000|2023-07-05 22:00:00|26.02|24.02|25.96|23.96|26.05|24.05|25.95|23.95|0
1688594700000|2023-07-05 22:05:00|25.95|23.95|25.97|23.97|25.97|23.97|25.95|23.95|0
1688595000000|2023-07-05 22:10:00|25.99|23.99|25.98|23.98|26|24|25.97|23.97|0
1688595300000|2023-07-05 22:15:00|26|24|25.98|23.98|26.01|24.01|25.98|23.98|0
1688595600000|2023-07-05 22:20:00|26|24|25.98|23.98|26|24|25.98|23.98|0
1688595900000|2023-07-05 22:25:00|26|24|26|24|26|24|25.98|23.98|0
1688596200000|2023-07-05 22:30:00|25.99|23.99|26.01|24.01|26.01|24.01|25.98|23.98|0
1688596500000|2023-07-05 22:35:00|26.02|24.02|26.02|24.02|26.03|24.03|26.01|24.01|0
1688596800000|2023-07-05 22:40:00|26.03|24.03|26.03|24.03|26.03|24.03|26.02|24.02|0
1688597100000|2023-07-05 22:45:00|26.04|24.04|26.06|24.06|26.06|24.06|26.04|24.04|0
1688597400000|2023-07-05 22:50:00|26.04|24.04|26.04|24.04|26.04|24.04|26.04|24.04|0
1688597700000|2023-07-05 22:55:00|26.06|24.06|26.06|24.06|26.07|24.07|26.06|24.06|0
1688598000000|2023-07-05 23:00:00|26.07|24.07|26.01|24.01|26.07|24.07|26.01|24.01|0
1688598300000|2023-07-05 23:05:00|26.02|24.02|26.02|24.02|26.03|24.03|26|24|0
1688598600000|2023-07-05 23:10:00|26.01|24.01|26.01|24.01|26.03|24.03|26.01|24.01|0
1688598900000|2023-07-05 23:15:00|26.03|24.03|26.03|24.03|26.03|24.03|26.01|24.01|0
1688599200000|2023-07-05 23:20:00|26.01|24.01|26|24|26.03|24.03|26|24|0
1688599500000|2023-07-05 23:25:00|25.99|23.99|25.95|23.95|25.99|23.99|25.95|23.95|0
1688599800000|2023-07-05 23:30:00|25.96|23.96|25.97|23.97|25.97|23.97|25.96|23.96|0
1688600100000|2023-07-05 23:35:00|25.99|23.99|25.98|23.98|26|24|25.98|23.98|0
1688600400000|2023-07-05 23:40:00|25.97|23.97|25.98|23.98|26|24|25.97|23.97|0
1688600700000|2023-07-05 23:45:00|25.97|23.97|26|24|26.01|24.01|25.97|23.97|0
1688601000000|2023-07-05 23:50:00|26.01|24.01|26.02|24.02|26.02|24.02|26|24|0
1688601300000|2023-07-05 23:55:00|26.03|24.03|26.06|24.06|26.1|24.1|26.03|24.03|0
1688601600000|2023-07-06 00:00:00|26.05|24.05|26.14|24.14|26.14|24.14|26.05|24.05|0
1688601900000|2023-07-06 00:05:00|26.15|24.15|26.22|24.22|26.24|24.24|26.15|24.15|0
1688602200000|2023-07-06 00:10:00|26.2|24.2|26.23|24.23|26.23|24.23|26.18|24.18|0
1688602500000|2023-07-06 00:15:00|26.21|24.21|26.16|24.16|26.23|24.23|26.16|24.16|0
1688602800000|2023-07-06 00:20:00|26.15|24.15|26.13|24.13|26.16|24.16|26.12|24.12|0
1688603100000|2023-07-06 00:25:00|26.15|24.15|26.13|24.13|26.16|24.16|26.12|24.12|0
1688603400000|2023-07-06 00:30:00|26.15|24.15|26.15|24.15|26.15|24.15|26.12|24.12|0
1688603700000|2023-07-06 00:35:00|26.13|24.13|26.12|24.12|26.15|24.15|26.11|24.11|0
1688604000000|2023-07-06 00:40:00|26.11|24.11|26.14|24.14|26.16|24.16|26.11|24.11|0
1688604300000|2023-07-06 00:45:00|26.16|24.16|26.17|24.17|26.18|24.18|26.16|24.16|0
1688604600000|2023-07-06 00:50:00|26.18|24.18|26.24|24.24|26.25|24.25|26.18|24.18|0
1688604900000|2023-07-06 00:55:00|26.22|24.22|26.23|24.23|26.26|24.26|26.22|24.22|0
1688605200000|2023-07-06 01:00:00|26.22|24.22|26.25|24.25|26.26|24.26|26.21|24.21|0
1688605500000|2023-07-06 01:05:00|26.23|24.23|26.22|24.22|26.25|24.25|26.21|24.21|0
1688605800000|2023-07-06 01:10:00|26.23|24.23|26.18|24.18|26.23|24.23|26.18|24.18|0
1688606100000|2023-07-06 01:15:00|26.17|24.17|26.19|24.19|26.19|24.19|26.15|24.15|0
1688606400000|2023-07-06 01:20:00|26.18|24.18|26.2|24.2|26.2|24.2|26.16|24.16|0
1688606700000|2023-07-06 01:25:00|26.19|24.19|26.16|24.16|26.22|24.22|26.16|24.16|0
1688607000000|2023-07-06 01:30:00|26.15|24.15|26.16|24.16|26.19|24.19|26.15|24.15|0
1688607300000|2023-07-06 01:35:00|26.17|24.17|26.14|24.14|26.18|24.18|26.11|24.11|0
1688607600000|2023-07-06 01:40:00|26.15|24.15|26.14|24.14|26.18|24.18|26.14|24.14|0
1688607900000|2023-07-06 01:45:00|26.15|24.15|26.12|24.12|26.15|24.15|26.11|24.11|0
1688608200000|2023-07-06 01:50:00|26.13|24.13|26.13|24.13|26.15|24.15|26.12|24.12|0
1688608500000|2023-07-06 01:55:00|26.12|24.12|26.08|24.08|26.12|24.12|26.07|24.07|0
1688608800000|2023-07-06 02:00:00|26.09|24.09|26.1|24.1|26.11|24.11|26.08|24.08|0
1688609100000|2023-07-06 02:05:00|26.11|24.11|26.07|24.07|26.12|24.12|26.07|24.07|0
1688609400000|2023-07-06 02:10:00|26.08|24.08|26.07|24.07|26.08|24.08|26.04|24.04|0
1688609700000|2023-07-06 02:15:00|26.05|24.05|26.09|24.09|26.09|24.09|26.05|24.05|0
1688610000000|2023-07-06 02:20:00|26.12|24.12|26.09|24.09|26.12|24.12|26.08|24.08|0
1688610300000|2023-07-06 02:25:00|26.1|24.1|26.13|24.13|26.14|24.14|26.09|24.09|0
1688610600000|2023-07-06 02:30:00|26.12|24.12|26.13|24.13|26.13|24.13|26.1|24.1|0
1688610900000|2023-07-06 02:35:00|26.11|24.11|26.14|24.14|26.15|24.15|26.11|24.11|0
1688611200000|2023-07-06 02:40:00|26.15|24.15|26.21|24.21|26.23|24.23|26.15|24.15|0
1688611500000|2023-07-06 02:45:00|26.22|24.22|26.23|24.23|26.26|24.26|26.22|24.22|0
1688611800000|2023-07-06 02:50:00|26.24|24.24|26.22|24.22|26.24|24.24|26.22|24.22|0
1688612100000|2023-07-06 02:55:00|26.23|24.23|26.22|24.22|26.23|24.23|26.22|24.22|0
1688612400000|2023-07-06 03:00:00|26.23|24.23|26.23|24.23|26.24|24.24|26.2|24.2|0
1688612700000|2023-07-06 03:05:00|26.22|24.22|26.25|24.25|26.27|24.27|26.22|24.22|0
1688613000000|2023-07-06 03:10:00|26.24|24.24|26.33|24.33|26.35|24.35|26.24|24.24|0
1688613300000|2023-07-06 03:15:00|26.35|24.35|26.32|24.32|26.35|24.35|26.29|24.29|0
1688613600000|2023-07-06 03:20:00|26.31|24.31|26.3|24.3|26.32|24.32|26.29|24.29|0
1688613900000|2023-07-06 03:25:00|26.32|24.32|26.45|24.45|26.46|24.46|26.32|24.32|0
1688614200000|2023-07-06 03:30:00|26.42|24.42|26.48|24.48|26.49|24.49|26.41|24.41|0
1688614500000|2023-07-06 03:35:00|26.49|24.49|26.46|24.46|26.49|24.49|26.44|24.44|0
1688614800000|2023-07-06 03:40:00|26.45|24.45|26.46|24.46|26.47|24.47|26.43|24.43|0
1688615100000|2023-07-06 03:45:00|26.45|24.45|26.53|24.53|26.53|24.53|26.45|24.45|0
1688615400000|2023-07-06 03:50:00|26.51|24.51|26.61|24.61|26.62|24.62|26.51|24.51|0
1688615700000|2023-07-06 03:55:00|26.62|24.62|26.6|24.6|26.62|24.62|26.58|24.58|0
1688616000000|2023-07-06 04:00:00|26.62|24.62|26.67|24.67|26.67|24.67|26.59|24.59|0
1688616300000|2023-07-06 04:05:00|26.68|24.68|26.67|24.67|26.68|24.68|26.66|24.66|0
1688616600000|2023-07-06 04:10:00|26.66|24.66|26.68|24.68|26.68|24.68|26.63|24.63|0
1688616900000|2023-07-06 04:15:00|26.67|24.67|26.68|24.68|26.68|24.68|26.67|24.67|0
1688617200000|2023-07-06 04:20:00|26.67|24.67|26.68|24.68|26.68|24.68|26.67|24.67|0
1688617500000|2023-07-06 04:25:00|26.67|24.67|26.81|24.81|26.88|24.88|26.65|24.65|0
1688617800000|2023-07-06 04:30:00|26.82|24.82|26.77|24.77|26.83|24.83|26.76|24.76|0
1688618100000|2023-07-06 04:35:00|26.79|24.79|26.75|24.75|26.79|24.79|26.75|24.75|0
1688618400000|2023-07-06 04:40:00|26.76|24.76|26.77|24.77|26.77|24.77|26.75|24.75|0
1688618700000|2023-07-06 04:45:00|26.76|24.76|26.73|24.73|26.78|24.78|26.73|24.73|0
1688619000000|2023-07-06 04:50:00|26.72|24.72|26.69|24.69|26.73|24.73|26.68|24.68|0
1688619300000|2023-07-06 04:55:00|26.68|24.68|26.7|24.7|26.7|24.7|26.68|24.68|0
1688619600000|2023-07-06 05:00:00|26.69|24.69|26.74|24.74|26.76|24.76|26.68|24.68|0
1688619900000|2023-07-06 05:05:00|26.76|24.76|26.73|24.73|26.76|24.76|26.69|24.69|0
1688620200000|2023-07-06 05:10:00|26.71|24.71|26.7|24.7|26.72|24.72|26.69|24.69|0
1688620500000|2023-07-06 05:15:00|26.69|24.69|26.67|24.67|26.7|24.7|26.66|24.66|0
1688620800000|2023-07-06 05:20:00|26.66|24.66|26.64|24.64|26.68|24.68|26.64|24.64|0
1688621100000|2023-07-06 05:25:00|26.63|24.63|26.67|24.67|26.7|24.7|26.63|24.63|0
1688621400000|2023-07-06 05:30:00|26.68|24.68|26.71|24.71|26.74|24.74|26.68|24.68|0
1688621700000|2023-07-06 05:35:00|26.7|24.7|26.84|24.84|26.84|24.84|26.7|24.7|0
1688622000000|2023-07-06 05:40:00|26.83|24.83|26.83|24.83|26.84|24.84|26.82|24.82|0
1688622300000|2023-07-06 05:45:00|26.84|24.84|27.67|25.67|27.67|25.67|26.83|24.83|0
1688622600000|2023-07-06 05:50:00|27.65|25.65|27.61|25.61|27.67|25.67|27.61|25.61|0
1688622900000|2023-07-06 05:55:00|27.6|25.6|27.54|25.54|27.61|25.61|27.53|25.53|0
1688623200000|2023-07-06 06:00:00|27.56|25.56|27.43|25.43|27.57|25.57|27.42|25.42|0
1688623500000|2023-07-06 06:05:00|27.11|25.71|27.08|25.68|27.13|25.73|27.05|25.65|0
1688623800000|2023-07-06 06:10:00|27.09|25.69|27.1|25.7|27.12|25.72|27.08|25.68|0
1688624100000|2023-07-06 06:15:00|27.09|25.69|26.85|25.45|27.09|25.69|26.42|25.02|0
1688624400000|2023-07-06 06:20:00|26.87|25.47|26.91|25.51|26.92|25.52|26.85|25.45|0
1688624700000|2023-07-06 06:25:00|26.89|25.49|26.87|25.47|26.91|25.51|26.84|25.44|0
1688625000000|2023-07-06 06:30:00|26.88|25.48|26.88|25.48|26.89|25.49|26.84|25.44|0
1688625300000|2023-07-06 06:35:00|26.89|25.49|26.95|25.55|26.95|25.55|26.89|25.49|0
1688625600000|2023-07-06 06:40:00|26.93|25.53|26.99|25.59|27|25.6|26.93|25.53|0
1688625900000|2023-07-06 06:45:00|26.97|25.57|26.94|25.54|26.97|25.57|26.93|25.53|0
1688626200000|2023-07-06 06:50:00|26.93|25.53|26.93|25.53|26.96|25.56|26.92|25.52|0
1688626500000|2023-07-06 06:55:00|26.94|25.54|26.93|25.53|26.97|25.57|26.92|25.52|0
1688626800000|2023-07-06 07:00:00|26.94|25.54|27.11|25.71|27.19|25.79|26.94|25.54|0
1688627100000|2023-07-06 07:05:00|27.12|25.72|27.21|25.81|27.23|25.83|27.11|25.71|0
1688627400000|2023-07-06 07:10:00|27.23|25.83|27.15|25.75|27.26|25.86|26.99|25.59|0
1688627700000|2023-07-06 07:15:00|27.18|25.78|27.21|25.81|27.21|25.81|27.09|25.69|0
1688628000000|2023-07-06 07:20:00|27.19|25.79|27.07|25.67|27.19|25.79|27.03|25.63|0
1688628300000|2023-07-06 07:25:00|27.06|25.66|27.17|25.77|27.18|25.78|27.03|25.63|0
1688628600000|2023-07-06 07:30:00|27.18|25.78|27.25|25.85|27.26|25.86|27.16|25.76|0
1688628900000|2023-07-06 07:35:00|27.23|25.83|27.18|25.78|27.29|25.89|27.16|25.76|0
1688629200000|2023-07-06 07:40:00|27.16|25.76|27.27|25.87|27.29|25.89|27.15|25.75|0
1688629500000|2023-07-06 07:45:00|27.29|25.89|27.18|25.78|27.29|25.89|27.18|25.78|0
1688629800000|2023-07-06 07:50:00|27.16|25.76|27.22|25.82|27.24|25.84|27.15|25.75|0
1688630100000|2023-07-06 07:55:00|27.23|25.83|27.17|25.77|27.26|25.86|27.17|25.77|0
1688630400000|2023-07-06 08:00:00|27.16|25.76|27.15|25.75|27.17|25.77|27.09|25.69|0
1688630700000|2023-07-06 08:05:00|27.16|25.76|27.1|25.7|27.21|25.81|27.09|25.69|0
1688631000000|2023-07-06 08:10:00|27.09|25.69|27.14|25.74|27.17|25.77|27.09|25.69|0
1688631300000|2023-07-06 08:15:00|27.13|25.73|27.13|25.73|27.17|25.77|27.12|25.72|0
1688631600000|2023-07-06 08:20:00|27.14|25.74|27.23|25.83|27.25|25.85|27.14|25.74|0
1688631900000|2023-07-06 08:25:00|27.22|25.82|27.27|25.87|27.27|25.87|27.21|25.81|0
1688632200000|2023-07-06 08:30:00|27.25|25.85|27.22|25.82|27.28|25.88|27.18|25.78|0
1688632500000|2023-07-06 08:35:00|27.24|25.84|27.2|25.8|27.26|25.86|27.2|25.8|0
1688632800000|2023-07-06 08:40:00|27.21|25.81|27.15|25.75|27.22|25.82|27.15|25.75|0
1688633100000|2023-07-06 08:45:00|27.14|25.74|27.03|25.63|27.14|25.74|27.02|25.62|0
1688633400000|2023-07-06 08:50:00|27.02|25.62|27.11|25.71|27.11|25.71|26.99|25.59|0
1688633700000|2023-07-06 08:55:00|27.1|25.7|27.15|25.75|27.16|25.76|27.1|25.7|0
1688634000000|2023-07-06 09:00:00|27.16|25.76|27.25|25.85|27.25|25.85|27.16|25.76|0
1688634300000|2023-07-06 09:05:00|27.26|25.86|27.25|25.85|27.31|25.91|27.25|25.85|0
1688634600000|2023-07-06 09:10:00|27.23|25.83|27.22|25.82|27.25|25.85|27.18|25.78|0
1688634900000|2023-07-06 09:15:00|27.2|25.8|27.12|25.72|27.22|25.82|27.12|25.72|0
1688635200000|2023-07-06 09:20:00|27.13|25.73|27.15|25.75|27.15|25.75|27.08|25.68|0
1688635500000|2023-07-06 09:25:00|27.14|25.74|27.13|25.73|27.16|25.76|27.13|25.73|0
1688635800000|2023-07-06 09:30:00|27.12|25.72|27.09|25.69|27.13|25.73|27.06|25.66|0
1688636100000|2023-07-06 09:35:00|27.08|25.68|27.12|25.72|27.13|25.73|27.05|25.65|0
1688636400000|2023-07-06 09:40:00|27.1|25.7|27.17|25.77|27.19|25.79|27.1|25.7|0
1688636700000|2023-07-06 09:45:00|27.19|25.79|27.08|25.68|27.19|25.79|27.07|25.67|0
1688637000000|2023-07-06 09:50:00|27.09|25.69|27.1|25.7|27.16|25.76|27.09|25.69|0
1688637300000|2023-07-06 09:55:00|27.09|25.69|27.13|25.73|27.13|25.73|27.06|25.66|0
1688637600000|2023-07-06 10:00:00|27.14|25.74|27.13|25.73|27.18|25.78|27.1|25.7|0
1688637900000|2023-07-06 10:05:00|27.14|25.74|27.19|25.79|27.2|25.8|27.1|25.7|0
1688638200000|2023-07-06 10:10:00|27.21|25.81|27.13|25.73|27.21|25.81|27.11|25.71|0
1688638500000|2023-07-06 10:15:00|27.14|25.74|27.14|25.74|27.18|25.78|27.12|25.72|0
1688638800000|2023-07-06 10:20:00|27.12|25.72|27.21|25.81|27.21|25.81|27.1|25.7|0
1688639100000|2023-07-06 10:25:00|27.19|25.79|27.1|25.7|27.19|25.79|27.1|25.7|0
1688639400000|2023-07-06 10:30:00|27.07|25.67|27.12|25.72|27.15|25.75|27.03|25.63|0
1688639700000|2023-07-06 10:35:00|27.11|25.71|27.07|25.67|27.12|25.72|27.04|25.64|0
1688640000000|2023-07-06 10:40:00|27.05|25.65|27.07|25.67|27.11|25.71|27.03|25.63|0
1688640300000|2023-07-06 10:45:00|27.05|25.65|27.12|25.72|27.15|25.75|27.05|25.65|0
1688640600000|2023-07-06 10:50:00|27.13|25.73|27.16|25.76|27.17|25.77|27.11|25.71|0
1688640900000|2023-07-06 10:55:00|27.15|25.75|27.16|25.76|27.19|25.79|27.13|25.73|0
1688641200000|2023-07-06 11:00:00|27.15|25.75|27.15|25.75|27.16|25.76|27.08|25.68|0
1688641500000|2023-07-06 11:05:00|27.13|25.73|27.07|25.67|27.13|25.73|27.06|25.66|0
1688641800000|2023-07-06 11:10:00|27.06|25.66|27.01|25.61|27.08|25.68|26.99|25.59|0
1688642100000|2023-07-06 11:15:00|27.02|25.62|27.1|25.7|27.1|25.7|27.01|25.61|0
1688642400000|2023-07-06 11:20:00|27.09|25.69|27.05|25.65|27.1|25.7|27.05|25.65|0
1688642700000|2023-07-06 11:25:00|27.04|25.64|26.98|25.58|27.04|25.64|26.98|25.58|0
1688643000000|2023-07-06 11:30:00|26.99|25.59|27.12|25.72|27.13|25.73|26.98|25.58|0
1688643300000|2023-07-06 11:35:00|27.11|25.71|27.17|25.77|27.17|25.77|27.09|25.69|0
1688643600000|2023-07-06 11:40:00|27.18|25.78|27.26|25.86|27.3|25.9|27.17|25.77|0
1688643900000|2023-07-06 11:45:00|27.25|25.85|27.25|25.85|27.25|25.85|27.21|25.81|0
1688644200000|2023-07-06 11:50:00|27.23|25.83|27.25|25.85|27.26|25.86|27.19|25.79|0
1688644500000|2023-07-06 11:55:00|27.23|25.83|27.26|25.86|27.29|25.89|27.23|25.83|0
1688644800000|2023-07-06 12:00:00|27.29|25.89|27.38|25.98|27.38|25.98|27.26|25.86|0
1688645100000|2023-07-06 12:05:00|27.4|26|27.52|26.12|27.59|26.19|27.4|26|0
1688645400000|2023-07-06 12:10:00|27.55|26.15|27.55|26.15|27.62|26.22|27.55|26.15|0
1688645700000|2023-07-06 12:15:00|27.53|26.13|27.62|26.22|27.7|26.3|27.53|26.13|0
1688646000000|2023-07-06 12:20:00|27.63|26.23|27.6|26.2|27.71|26.31|27.59|26.19|0
1688646300000|2023-07-06 12:25:00|27.59|26.19|27.7|26.3|27.7|26.3|27.59|26.19|0
1688646600000|2023-07-06 12:30:00|27.68|26.28|27.91|26.51|27.94|26.54|27.64|26.24|0
1688646900000|2023-07-06 12:35:00|27.92|26.52|27.92|26.52|27.95|26.55|27.79|26.39|0
1688647200000|2023-07-06 12:40:00|27.93|26.53|28.38|26.98|28.4|27|27.93|26.53|0
1688647500000|2023-07-06 12:45:00|28.39|26.99|28.5|27.1|28.5|27.1|28.19|26.79|0
1688647800000|2023-07-06 12:50:00|28.52|27.12|28.37|26.97|28.56|27.16|28.37|26.97|0
1688648100000|2023-07-06 12:55:00|28.39|26.99|28.32|26.92|28.4|27|28.32|26.92|0
1688648400000|2023-07-06 13:00:00|28.33|26.93|28.27|26.87|28.33|26.93|28.24|26.84|0
1688648700000|2023-07-06 13:05:00|28.29|26.89|28.41|27.01|28.46|27.06|28.27|26.87|0
1688649000000|2023-07-06 13:10:00|28.43|27.03|28.47|27.07|28.49|27.09|28.43|27.03|0
1688649300000|2023-07-06 13:15:00|28.49|27.09|28.33|26.93|28.5|27.1|28.33|26.93|0
1688649600000|2023-07-06 13:20:00|28.31|26.91|28.4|27|28.41|27.01|28.3|26.9|0
1688649900000|2023-07-06 13:25:00|28.41|27.01|28.48|27.08|28.5|27.1|28.39|26.99|0
1688650200000|2023-07-06 13:30:00|28.47|27.07|29.07|27.65|29.19|27.77|28.37|26.97|0
1688650500000|2023-07-06 13:35:00|29.05|27.64|28.95|27.54|29.17|27.75|28.92|27.51|0
1688650800000|2023-07-06 13:40:00|28.96|27.55|29.11|27.69|29.13|27.71|27.79|26.39|0
1688651100000|2023-07-06 13:45:00|29.1|27.68|28.99|27.58|29.23|27.8|28.86|27.45|0
1688651400000|2023-07-06 13:50:00|29.01|27.59|29.35|27.92|29.35|27.92|28.95|27.54|0
1688651700000|2023-07-06 13:55:00|29.34|27.91|29.28|27.86|29.43|27.99|29.23|27.81|0
1688652000000|2023-07-06 14:00:00|29.36|27.93|29.56|28.12|29.56|28.12|29.29|27.86|0
1688652300000|2023-07-06 14:05:00|29.58|28.13|30.19|28.72|30.27|28.79|29.1|27.68|0
1688652600000|2023-07-06 14:10:00|30.18|28.71|30.06|28.59|30.29|28.81|30.01|28.55|0
1688652900000|2023-07-06 14:15:00|29.95|28.49|30.13|28.66|30.16|28.69|29.89|28.43|0
1688653200000|2023-07-06 14:20:00|30.16|28.69|30.22|28.75|30.3|28.82|30.12|28.65|0
1688653500000|2023-07-06 14:25:00|30.24|28.76|30.13|28.66|30.27|28.79|30.11|28.64|0
1688653800000|2023-07-06 14:30:00|30.11|28.64|30.19|28.72|30.28|28.81|30.07|28.6|0
1688654100000|2023-07-06 14:35:00|30.22|28.75|30.25|28.77|30.42|28.94|30.1|28.63|0
1688654400000|2023-07-06 14:40:00|30.27|28.79|30.2|28.73|30.39|28.91|30.2|28.73|0
1688654700000|2023-07-06 14:45:00|30.22|28.74|30.23|28.76|30.36|28.88|30.14|28.67|0
1688655000000|2023-07-06 14:50:00|30.22|28.74|30.31|28.83|30.42|28.93|30.19|28.71|0
1688655300000|2023-07-06 14:55:00|30.32|28.85|30.46|28.98|30.49|29.01|30.32|28.85|0
1688655600000|2023-07-06 15:00:00|30.45|28.96|31.16|29.64|31.35|29.82|30.37|28.89|0
1688655900000|2023-07-06 15:05:00|31.17|29.65|31.31|29.79|31.35|29.82|31.11|29.59|0
1688656200000|2023-07-06 15:10:00|31.3|29.77|31.42|29.89|31.44|29.91|31.28|29.76|0
1688656500000|2023-07-06 15:15:00|31.41|29.88|31.46|29.92|31.46|29.92|31.33|29.8|0
1688656800000|2023-07-06 15:20:00|31.44|29.91|31.61|30.07|31.63|30.08|31.33|29.8|0
1688657100000|2023-07-06 15:25:00|31.63|30.08|31.53|29.99|31.71|30.16|31.44|29.9|0
1688657400000|2023-07-06 15:30:00|31.51|29.98|31.32|29.8|31.51|29.98|31.26|29.74|0
1688657700000|2023-07-06 15:35:00|31.31|29.78|31.28|29.75|31.32|29.8|31.18|29.66|0
1688658000000|2023-07-06 15:40:00|31.26|29.74|31.21|29.69|31.28|29.75|31.17|29.65|0
1688658300000|2023-07-06 15:45:00|31.23|29.7|31.04|29.53|31.31|29.78|30.99|29.48|0
1688658600000|2023-07-06 15:50:00|31.06|29.54|31.12|29.61|31.2|29.67|31.04|29.52|0
1688658900000|2023-07-06 15:55:00|31.13|29.6|31.02|29.51|31.19|29.67|30.99|29.48|0
1688659200000|2023-07-06 16:00:00|31.01|29.49|30.45|28.97|31.26|29.73|30.41|28.92|0
1688659500000|2023-07-06 16:05:00|30.44|28.95|30.28|28.81|30.44|28.95|30.25|28.78|0
1688659800000|2023-07-06 16:10:00|30.3|28.82|30.44|28.95|30.48|29|30.27|28.79|0
1688660100000|2023-07-06 16:15:00|30.41|28.92|30.3|28.82|30.42|28.94|30.27|28.79|0
1688660400000|2023-07-06 16:20:00|30.28|28.81|30.3|28.82|30.39|28.91|30.27|28.79|0
1688660700000|2023-07-06 16:25:00|30.31|28.83|30.13|28.66|30.31|28.83|30.13|28.66|0
1688661000000|2023-07-06 16:30:00|30.11|28.64|30.07|28.6|30.14|28.67|30.02|28.56|0
1688661300000|2023-07-06 16:35:00|30.05|28.58|30.13|28.66|30.19|28.71|29.99|28.53|0
1688661600000|2023-07-06 16:40:00|30.11|28.64|29.71|28.26|30.13|28.66|29.64|28.19|0
1688661900000|2023-07-06 16:45:00|29.7|28.25|29.64|28.19|29.74|28.29|29.62|28.18|0
1688662200000|2023-07-06 16:50:00|29.62|28.18|29.59|28.15|29.64|28.19|29.59|28.15|0
1688662500000|2023-07-06 16:55:00|29.61|28.16|29.5|28.06|29.61|28.16|29.47|28.03|0
1688662800000|2023-07-06 17:00:00|29.49|28.05|29.25|27.83|29.93|28.47|29.24|27.81|0
1688663100000|2023-07-06 17:05:00|29.27|27.84|29.23|27.8|29.27|27.84|29.12|27.7|0
1688663400000|2023-07-06 17:10:00|29.22|27.81|29.15|27.73|29.24|27.81|29.1|27.68|0
1688663700000|2023-07-06 17:15:00|29.16|27.74|29.13|27.71|29.19|27.77|29.12|27.7|0
1688664000000|2023-07-06 17:20:00|29.12|27.7|29.07|27.65|29.13|27.71|29.07|27.65|0
1688664300000|2023-07-06 17:25:00|29.09|27.67|29.22|27.79|29.26|27.84|29.07|27.65|0
1688664600000|2023-07-06 17:30:00|29.2|27.78|29.31|27.88|29.38|27.95|29.2|27.78|0
1688664900000|2023-07-06 17:35:00|29.29|27.86|29.11|27.69|29.31|27.88|29.11|27.69|0
1688665200000|2023-07-06 17:40:00|29.1|27.68|29.05|27.64|29.14|27.72|29.02|27.61|0
1688665500000|2023-07-06 17:45:00|29.04|27.62|29.04|27.62|29.17|27.75|29.04|27.62|0
1688665800000|2023-07-06 17:50:00|29.02|27.61|28.5|27.1|29.11|27.69|28.45|27.05|0
1688666100000|2023-07-06 17:55:00|28.52|27.12|28.3|26.9|28.52|27.12|28.29|26.89|0
1688666400000|2023-07-06 18:00:00|28.29|26.89|28.42|27.02|28.43|27.03|28.27|26.87|0
1688666700000|2023-07-06 18:05:00|28.39|26.99|28.33|26.93|28.39|26.99|28.27|26.87|0
1688667000000|2023-07-06 18:10:00|28.32|26.92|28.5|27.1|28.5|27.1|28.32|26.92|0
1688667300000|2023-07-06 18:15:00|28.49|27.09|28.44|27.04|28.51|27.11|28.4|27|0
1688667600000|2023-07-06 18:20:00|28.43|27.03|28.43|27.03|28.56|27.16|28.41|27.01|0
1688667900000|2023-07-06 18:25:00|28.44|27.04|28.53|27.13|28.54|27.14|28.43|27.03|0
1688668200000|2023-07-06 18:30:00|28.54|27.14|28.35|26.95|28.54|27.14|28.35|26.95|0
1688668500000|2023-07-06 18:35:00|28.34|26.94|28.28|26.88|28.41|27.01|28.28|26.88|0
1688668800000|2023-07-06 18:40:00|28.3|26.9|28.2|26.8|28.38|26.98|28.2|26.8|0
1688669100000|2023-07-06 18:45:00|28.22|26.82|28.12|26.72|28.25|26.85|28.11|26.71|0
1688669400000|2023-07-06 18:50:00|28.11|26.71|28.11|26.71|28.21|26.81|28.11|26.71|0
1688669700000|2023-07-06 18:55:00|28.12|26.72|28.09|26.69|28.14|26.74|28.08|26.68|0
1688670000000|2023-07-06 19:00:00|28.08|26.68|28.12|26.72|28.17|26.77|28.08|26.68|0
1688670300000|2023-07-06 19:05:00|28.14|26.74|28.19|26.79|28.21|26.81|28.11|26.71|0
1688670600000|2023-07-06 19:10:00|28.18|26.78|28.32|26.92|28.32|26.92|28.18|26.78|0
1688670900000|2023-07-06 19:15:00|28.33|26.93|28.26|26.86|28.35|26.95|28.23|26.83|0
1688671200000|2023-07-06 19:20:00|28.28|26.88|28.19|26.79|28.29|26.89|28.15|26.75|0
1688671500000|2023-07-06 19:25:00|28.18|26.78|28.26|26.86|28.29|26.89|28.15|26.75|0
1688671800000|2023-07-06 19:30:00|28.27|26.87|28.29|26.89|28.37|26.97|28.26|26.86|0
1688672100000|2023-07-06 19:35:00|28.3|26.9|28.34|26.94|28.4|27|28.23|26.83|0
1688672400000|2023-07-06 19:40:00|28.36|26.96|28.33|26.93|28.4|27|28.3|26.9|0
1688672700000|2023-07-06 19:45:00|28.34|26.94|28.26|26.86|28.41|27.01|28.26|26.86|0
1688673000000|2023-07-06 19:50:00|28.16|26.76|28.38|26.98|28.38|26.98|28.16|26.76|0
1688673300000|2023-07-06 19:55:00|28.37|26.97|28.28|26.88|28.37|26.97|28.11|26.71|0
1688673600000|2023-07-06 20:00:00|28.27|26.87|28.45|27.05|28.46|27.06|28.18|26.78|0
1688673900000|2023-07-06 20:05:00|28.42|27.02|28.4|27|28.46|27.06|28.4|27|0
1688674200000|2023-07-06 20:10:00|28.42|27.02|28.4|27|28.43|27.03|28.39|26.99|0
1688674500000|2023-07-06 20:15:00|28.73|26.73|28.77|26.77|28.77|26.77|28.73|26.73|0
1688674800000|2023-07-06 20:20:00|28.79|26.79|28.79|26.79|28.8|26.8|28.77|26.77|0
1688675100000|2023-07-06 20:25:00|28.8|26.8|28.87|26.87|28.89|26.89|28.8|26.8|0
1688675400000|2023-07-06 20:30:00|28.88|26.88|28.88|26.88|28.9|26.9|28.88|26.88|0
1688675700000|2023-07-06 20:35:00|28.9|26.9|28.91|26.91|28.93|26.93|28.9|26.9|0
1688676000000|2023-07-06 20:40:00|28.93|26.93|28.9|26.9|28.93|26.93|28.9|26.9|0
1688676300000|2023-07-06 20:45:00|28.91|26.91|28.92|26.92|28.92|26.92|28.9|26.9|0
1688676600000|2023-07-06 20:50:00|28.94|26.94|28.94|26.94|28.95|26.95|28.94|26.94|0
1688676900000|2023-07-06 20:55:00|28.92|26.92|28.92|26.92|28.92|26.92|28.89|26.89|0
1688677200000|2023-07-06 21:00:00|28.9|26.9|28.91|26.91|28.93|26.93|28.9|26.9|0
1688677500000|2023-07-06 21:05:00|28.92|26.92|28.91|26.91|28.93|26.93|28.91|26.91|0
1688677800000|2023-07-06 21:10:00|28.9|26.9|28.95|26.95|28.95|26.95|28.9|26.9|0
1688678100000|2023-07-06 21:15:00|28.93|26.93|28.92|26.92|28.93|26.93|28.91|26.91|0
1688678400000|2023-07-06 21:20:00|28.91|26.91|28.9|26.9|28.91|26.91|28.89|26.89|0
1688678700000|2023-07-06 21:25:00|28.89|26.89|28.89|26.89|28.89|26.89|28.88|26.88|0
1688679300000|2023-07-06 21:35:00|28.9|26.9|28.91|26.91|28.91|26.91|28.9|26.9|0
1688679600000|2023-07-06 21:40:00|28.9|26.9|28.89|26.89|28.9|26.9|28.89|26.89|0
1688679900000|2023-07-06 21:45:00|28.9|26.9|28.91|26.91|28.91|26.91|28.9|26.9|0
1688680200000|2023-07-06 21:50:00|28.9|26.9|28.91|26.91|28.91|26.91|28.9|26.9|0
1688680500000|2023-07-06 21:55:00|28.92|26.92|28.93|26.93|28.93|26.93|28.9|26.9|0
1688680800000|2023-07-06 22:00:00|29.02|27.02|28.9|26.9|29.05|27.05|28.89|26.89|0
1688681100000|2023-07-06 22:05:00|28.91|26.91|28.95|26.95|28.98|26.98|28.91|26.91|0
1688681400000|2023-07-06 22:10:00|28.94|26.94|28.94|26.94|28.95|26.95|28.93|26.93|0
1688681700000|2023-07-06 22:15:00|28.93|26.93|28.88|26.88|28.94|26.94|28.88|26.88|0
1688682000000|2023-07-06 22:20:00|28.9|26.9|28.94|26.94|28.94|26.94|28.88|26.88|0
1688682300000|2023-07-06 22:25:00|28.92|26.92|28.92|26.92|28.94|26.94|28.91|26.91|0
1688682600000|2023-07-06 22:30:00|28.91|26.91|28.86|26.86|28.91|26.91|28.85|26.85|0
1688682900000|2023-07-06 22:35:00|28.88|26.88|28.83|26.83|28.88|26.88|28.82|26.82|0
1688683200000|2023-07-06 22:40:00|28.82|26.82|28.81|26.81|28.82|26.82|28.81|26.81|0
1688683500000|2023-07-06 22:45:00|28.82|26.82|28.8|26.8|28.82|26.82|28.79|26.79|0
1688683800000|2023-07-06 22:50:00|28.82|26.82|28.83|26.83|28.85|26.85|28.82|26.82|0
1688684100000|2023-07-06 22:55:00|28.85|26.85|28.85|26.85|28.85|26.85|28.83|26.83|0
1688684400000|2023-07-06 23:00:00|28.83|26.83|28.83|26.83|28.83|26.83|28.82|26.82|0
1688684700000|2023-07-06 23:05:00|28.82|26.82|28.77|26.77|28.83|26.83|28.76|26.76|0
1688685000000|2023-07-06 23:10:00|28.76|26.76|28.76|26.76|28.77|26.77|28.74|26.74|0
1688685300000|2023-07-06 23:15:00|28.75|26.75|28.79|26.79|28.8|26.8|28.75|26.75|0
1688685600000|2023-07-06 23:20:00|28.77|26.77|28.77|26.77|28.79|26.79|28.74|26.74|0
1688685900000|2023-07-06 23:25:00|28.78|26.78|28.77|26.77|28.78|26.78|28.76|26.76|0
1688686200000|2023-07-06 23:30:00|28.78|26.78|28.78|26.78|28.78|26.78|28.77|26.77|0
1688686500000|2023-07-06 23:35:00|28.79|26.79|28.8|26.8|28.81|26.81|28.78|26.78|0
1688686800000|2023-07-06 23:40:00|28.81|26.81|28.8|26.8|28.81|26.81|28.8|26.8|0
1688687100000|2023-07-06 23:45:00|28.78|26.78|28.79|26.79|28.81|26.81|28.78|26.78|0
1688687400000|2023-07-06 23:50:00|28.81|26.81|28.82|26.82|28.84|26.84|28.79|26.79|0
1688687700000|2023-07-06 23:55:00|28.81|26.81|28.85|26.85|28.87|26.87|28.79|26.79|0
1688688000000|2023-07-07 00:00:00|28.86|26.86|28.96|26.96|28.96|26.96|28.86|26.86|0
1688688300000|2023-07-07 00:05:00|28.95|26.95|28.93|26.93|28.96|26.96|28.91|26.91|0
1688688600000|2023-07-07 00:10:00|28.95|26.95|29.01|27.01|29.04|27.04|28.95|26.95|0
1688688900000|2023-07-07 00:15:00|28.99|26.99|28.98|26.98|29.03|27.03|28.95|26.95|0
1688689200000|2023-07-07 00:20:00|28.97|26.97|28.95|26.95|28.99|26.99|28.95|26.95|0
1688689500000|2023-07-07 00:25:00|28.93|26.93|28.86|26.86|28.93|26.93|28.85|26.85|0
1688689800000|2023-07-07 00:30:00|28.85|26.85|28.8|26.8|28.85|26.85|28.77|26.77|0
1688690100000|2023-07-07 00:35:00|28.81|26.81|28.77|26.77|28.83|26.83|28.76|26.76|0
1688690400000|2023-07-07 00:40:00|28.79|26.79|29.02|27.02|29.03|27.03|28.76|26.76|0
1688690700000|2023-07-07 00:45:00|29.03|27.03|29.02|27.02|29.05|27.05|29|27|0
1688691000000|2023-07-07 00:50:00|29.03|27.03|29|27|29.05|27.05|28.97|26.97|0
1688691300000|2023-07-07 00:55:00|28.99|26.99|28.97|26.97|29.02|27.02|28.96|26.96|0
1688691600000|2023-07-07 01:00:00|28.96|26.96|29.03|27.03|29.03|27.03|28.96|26.96|0
1688691900000|2023-07-07 01:05:00|29.04|27.04|28.94|26.94|29.04|27.04|28.93|26.93|0
1688692200000|2023-07-07 01:10:00|28.93|26.93|28.91|26.91|28.95|26.95|28.9|26.9|0
1688692500000|2023-07-07 01:15:00|28.93|26.93|28.97|26.97|28.98|26.98|28.9|26.9|0
1688692800000|2023-07-07 01:20:00|28.95|26.95|29|27|29.01|27.01|28.95|26.95|0
1688693100000|2023-07-07 01:25:00|28.98|26.98|29.01|27.01|29.04|27.04|28.98|26.98|0
1688693400000|2023-07-07 01:30:00|29|27|29.05|27.05|29.05|27.05|29|27|0
1688693700000|2023-07-07 01:35:00|29.04|27.04|29.05|27.05|29.08|27.08|29.04|27.04|0
1688694000000|2023-07-07 01:40:00|29.04|27.04|29.17|27.17|29.17|27.17|29.04|27.04|0
1688694300000|2023-07-07 01:45:00|29.15|27.15|29.14|27.14|29.16|27.16|29.11|27.11|0
1688694600000|2023-07-07 01:50:00|29.12|27.12|29.09|27.09|29.14|27.14|29.08|27.08|0
1688694900000|2023-07-07 01:55:00|29.08|27.08|29.12|27.12|29.13|27.13|29.08|27.08|0
1688695200000|2023-07-07 02:00:00|29.11|27.11|29.13|27.13|29.15|27.15|29.08|27.08|0
1688695500000|2023-07-07 02:05:00|29.12|27.12|29.15|27.15|29.19|27.19|29.12|27.12|0
1688695800000|2023-07-07 02:10:00|29.13|27.13|29.12|27.12|29.13|27.13|29.1|27.1|0
1688696100000|2023-07-07 02:15:00|29.1|27.1|29.06|27.06|29.1|27.1|29.03|27.03|0
1688696400000|2023-07-07 02:20:00|29.04|27.04|29.02|27.02|29.07|27.07|29.02|27.02|0
1688696700000|2023-07-07 02:25:00|29.03|27.03|29.04|27.04|29.04|27.04|29.03|27.03|0
1688697000000|2023-07-07 02:30:00|29.03|27.03|29.01|27.01|29.04|27.04|29|27|0
1688697300000|2023-07-07 02:35:00|29|27|29|27|29.03|27.03|29|27|0
1688697600000|2023-07-07 02:40:00|29.01|27.01|29|27|29.06|27.06|28.98|26.98|0
1688697900000|2023-07-07 02:45:00|29.01|27.01|29.08|27.08|29.08|27.08|29.01|27.01|0
1688698200000|2023-07-07 02:50:00|29.07|27.07|29.05|27.05|29.08|27.08|29.04|27.04|0
1688698500000|2023-07-07 02:55:00|29.07|27.07|29.02|27.02|29.07|27.07|29.02|27.02|0
1688698800000|2023-07-07 03:00:00|29.04|27.04|28.95|26.95|29.04|27.04|28.95|26.95|0
1688699100000|2023-07-07 03:05:00|28.97|26.97|28.96|26.96|28.98|26.98|28.95|26.95|0
1688699400000|2023-07-07 03:10:00|28.98|26.98|28.96|26.96|28.99|26.99|28.96|26.96|0
1688699700000|2023-07-07 03:15:00|28.98|26.98|28.93|26.93|28.98|26.98|28.93|26.93|0
1688700000000|2023-07-07 03:20:00|28.95|26.95|28.99|26.99|28.99|26.99|28.95|26.95|0
1688700300000|2023-07-07 03:25:00|28.98|26.98|28.98|26.98|28.99|26.99|28.98|26.98|0
1688700600000|2023-07-07 03:30:00|28.96|26.96|28.97|26.97|29|27|28.96|26.96|0
1688700900000|2023-07-07 03:35:00|28.99|26.99|29.02|27.02|29.03|27.03|28.99|26.99|0
1688701200000|2023-07-07 03:40:00|29.03|27.03|29.05|27.05|29.05|27.05|29.02|27.02|0
1688701500000|2023-07-07 03:45:00|29.03|27.03|29.03|27.03|29.03|27.03|29.02|27.02|0
1688701800000|2023-07-07 03:50:00|29.04|27.04|29.01|27.01|29.04|27.04|29.01|27.01|0
1688702100000|2023-07-07 03:55:00|29|27|29|27|29|27|28.99|26.99|0
1688702400000|2023-07-07 04:00:00|29.01|27.01|29.1|27.1|29.11|27.11|29.01|27.01|0
1688702700000|2023-07-07 04:05:00|29.08|27.08|29.07|27.07|29.11|27.11|29.07|27.07|0
1688703000000|2023-07-07 04:10:00|29.08|27.08|29.1|27.1|29.1|27.1|29.07|27.07|0
1688703300000|2023-07-07 04:15:00|29.11|27.11|29.11|27.11|29.11|27.11|29.08|27.08|0
1688703600000|2023-07-07 04:20:00|29.13|27.13|29.15|27.15|29.15|27.15|29.13|27.13|0
1688703900000|2023-07-07 04:25:00|29.14|27.14|29.11|27.11|29.15|27.15|29.11|27.11|0
1688704200000|2023-07-07 04:30:00|29.1|27.1|29.11|27.11|29.11|27.11|29.09|27.09|0
1688704500000|2023-07-07 04:35:00|29.12|27.12|29.1|27.1|29.12|27.12|29.09|27.09|0
1688704800000|2023-07-07 04:40:00|29.09|27.09|29.08|27.08|29.09|27.09|29.08|27.08|0
1688705100000|2023-07-07 04:45:00|29.06|27.06|29.32|27.32|29.32|27.32|29.06|27.06|0
1688705400000|2023-07-07 04:50:00|29.31|27.31|29.32|27.32|29.32|27.32|29.3|27.3|0
1688705700000|2023-07-07 04:55:00|29.34|27.34|29.34|27.34|29.34|27.34|29.31|27.31|0
1688706000000|2023-07-07 05:00:00|29.32|27.32|29.32|27.32|29.37|27.37|29.31|27.31|0
1688706300000|2023-07-07 05:05:00|29.31|27.31|29.26|27.26|29.37|27.37|29.23|27.23|0
1688706600000|2023-07-07 05:10:00|29.28|27.28|29.18|27.18|29.28|27.28|29.16|27.16|0
1688706900000|2023-07-07 05:15:00|29.19|27.19|29.19|27.19|29.2|27.2|29.16|27.16|0
1688707200000|2023-07-07 05:20:00|29.2|27.2|29.2|27.2|29.22|27.22|29.16|27.16|0
1688707500000|2023-07-07 05:25:00|29.21|27.21|29.23|27.23|29.23|27.23|29.19|27.19|0
1688707800000|2023-07-07 05:30:00|29.25|27.25|29.29|27.29|29.3|27.3|29.23|27.23|0
1688708100000|2023-07-07 05:35:00|29.3|27.3|29.26|27.26|29.33|27.33|29.26|27.26|0
1688708400000|2023-07-07 05:40:00|29.27|27.27|29.29|27.29|29.3|27.3|29.26|27.26|0
1688708700000|2023-07-07 05:45:00|29.3|27.3|29.36|27.36|29.37|27.37|29.3|27.3|0
1688709000000|2023-07-07 05:50:00|29.34|27.34|29.34|27.34|29.39|27.39|29.33|27.33|0
1688709300000|2023-07-07 05:55:00|29.33|27.33|29.37|27.37|29.4|27.4|29.33|27.33|0
1688709600000|2023-07-07 06:00:00|29.39|27.39|29.34|27.34|29.41|27.41|29.33|27.33|0
1688709900000|2023-07-07 06:05:00|29.05|27.63|29.03|27.62|29.06|27.65|29|27.59|0
1688710200000|2023-07-07 06:10:00|29.04|27.63|29.08|27.66|29.09|27.67|29.03|27.62|0
1688710500000|2023-07-07 06:15:00|29.06|27.65|29|27.59|29.11|27.69|28.99|27.57|0
1688710800000|2023-07-07 06:20:00|28.99|27.57|29.05|27.63|29.06|27.64|28.97|27.56|0
1688711100000|2023-07-07 06:25:00|29.03|27.62|29.09|27.67|29.12|27.7|29.03|27.62|0
1688711400000|2023-07-07 06:30:00|29.08|27.66|29.09|27.67|29.12|27.7|29.08|27.66|0
1688711700000|2023-07-07 06:35:00|29.1|27.68|29.1|27.68|29.1|27.68|29.08|27.66|0
1688712000000|2023-07-07 06:40:00|29.09|27.67|29.1|27.68|29.13|27.7|29.09|27.67|0
1688712300000|2023-07-07 06:45:00|29.09|27.67|29.15|27.72|29.16|27.74|29.09|27.67|0
1688712600000|2023-07-07 06:50:00|29.16|27.74|29.19|27.77|29.22|27.8|29.15|27.72|0
1688712900000|2023-07-07 06:55:00|29.2|27.78|29.23|27.81|29.25|27.82|29.17|27.75|0
1688713200000|2023-07-07 07:00:00|29.22|27.79|29.4|27.96|29.4|27.96|29.2|27.78|0
1688713500000|2023-07-07 07:05:00|29.38|27.95|29.35|27.92|29.41|27.98|29.31|27.88|0
1688713800000|2023-07-07 07:10:00|29.38|27.95|29.4|27.96|29.46|28.02|29.35|27.92|0
1688714100000|2023-07-07 07:15:00|29.41|27.98|29.19|27.76|29.41|27.98|29.19|27.76|0
1688714400000|2023-07-07 07:20:00|29.2|27.78|29.34|27.91|29.46|28.02|29.2|27.78|0
1688714700000|2023-07-07 07:25:00|29.33|27.9|29.44|28|29.47|28.03|29.31|27.88|0
1688715000000|2023-07-07 07:30:00|29.47|28.03|29.36|27.93|29.47|28.03|29.23|27.8|0
1688715300000|2023-07-07 07:35:00|29.38|27.94|29.27|27.84|29.41|27.97|29.26|27.83|0
1688715600000|2023-07-07 07:40:00|29.29|27.86|29.42|27.99|29.42|27.99|29.29|27.86|0
1688715900000|2023-07-07 07:45:00|29.44|28|29.5|28.06|29.51|28.07|29.41|27.97|0
1688716200000|2023-07-07 07:50:00|29.48|28.04|29.46|28.03|29.56|28.11|29.45|28.01|0
1688716500000|2023-07-07 07:55:00|29.48|28.04|29.3|27.87|29.48|28.04|29.28|27.86|0
1688716800000|2023-07-07 08:00:00|29.28|27.86|29.43|28|29.46|28.03|29.27|27.84|0
1688717100000|2023-07-07 08:05:00|29.42|27.98|29.48|28.04|29.48|28.04|29.34|27.91|0
1688717400000|2023-07-07 08:10:00|29.47|28.03|29.31|27.88|29.51|28.07|29.3|27.87|0
1688717700000|2023-07-07 08:15:00|29.3|27.87|29.24|27.81|29.34|27.91|29.19|27.77|0
1688718000000|2023-07-07 08:20:00|29.25|27.82|29.19|27.77|29.28|27.85|29.19|27.77|0
1688718300000|2023-07-07 08:25:00|29.2|27.79|29.19|27.77|29.25|27.82|29.17|27.75|0
1688718600000|2023-07-07 08:30:00|29.17|27.75|29.31|27.88|29.31|27.88|29.17|27.75|0
1688718900000|2023-07-07 08:35:00|29.28|27.85|29.23|27.81|29.32|27.89|29.22|27.79|0
1688719200000|2023-07-07 08:40:00|29.22|27.79|29.25|27.82|29.26|27.83|29.2|27.78|0
1688719500000|2023-07-07 08:45:00|29.26|27.83|29.11|27.69|29.26|27.83|29.11|27.69|0
1688719800000|2023-07-07 08:50:00|29.1|27.68|29.11|27.69|29.13|27.7|29.04|27.62|0
1688720100000|2023-07-07 08:55:00|29.12|27.7|29.11|27.69|29.15|27.73|29.11|27.69|0
1688720400000|2023-07-07 09:00:00|29.12|27.7|29.02|27.6|29.14|27.72|29.02|27.6|0
1688720700000|2023-07-07 09:05:00|29|27.59|28.96|27.55|29.05|27.63|28.93|27.52|0
1688721000000|2023-07-07 09:10:00|28.94|27.53|28.87|27.46|28.96|27.55|28.85|27.45|0
1688721300000|2023-07-07 09:15:00|28.85|27.45|28.85|27.45|28.9|27.49|28.84|27.43|0
1688721600000|2023-07-07 09:20:00|28.87|27.46|28.93|27.52|28.96|27.54|28.87|27.46|0
1688721900000|2023-07-07 09:25:00|28.91|27.5|28.93|27.51|28.97|27.56|28.91|27.5|0
1688722200000|2023-07-07 09:30:00|28.94|27.53|28.97|27.56|29.03|27.61|28.93|27.51|0
1688722500000|2023-07-07 09:35:00|28.98|27.57|28.97|27.56|28.98|27.57|28.91|27.5|0
1688722800000|2023-07-07 09:40:00|28.95|27.54|28.94|27.53|28.97|27.56|28.89|27.48|0
1688723100000|2023-07-07 09:45:00|28.92|27.51|28.97|27.55|28.97|27.55|28.91|27.5|0
1688723400000|2023-07-07 09:50:00|28.95|27.54|28.95|27.54|28.98|27.57|28.92|27.51|0
1688723700000|2023-07-07 09:55:00|28.97|27.55|28.97|27.55|28.98|27.57|28.92|27.51|0
1688724000000|2023-07-07 10:00:00|28.98|27.57|29.11|27.69|29.13|27.71|28.98|27.57|0
1688724300000|2023-07-07 10:05:00|29.13|27.71|29.04|27.62|29.16|27.74|29.01|27.59|0
1688724600000|2023-07-07 10:10:00|29.05|27.64|29.07|27.65|29.08|27.66|29.03|27.61|0
1688724900000|2023-07-07 10:15:00|29.08|27.66|29.02|27.61|29.1|27.68|29.01|27.59|0
1688725200000|2023-07-07 10:20:00|29.01|27.59|28.96|27.55|29.04|27.62|28.96|27.55|0
1688725500000|2023-07-07 10:25:00|28.95|27.53|29|27.59|29.02|27.6|28.95|27.53|0
1688725800000|2023-07-07 10:30:00|28.99|27.58|28.99|27.57|29|27.59|28.93|27.52|0
1688726100000|2023-07-07 10:35:00|29|27.58|28.99|27.57|29|27.59|28.94|27.53|0
1688726400000|2023-07-07 10:40:00|28.97|27.56|29|27.59|29.02|27.6|28.97|27.56|0
1688726700000|2023-07-07 10:45:00|28.97|27.58|28.94|27.53|28.99|27.59|28.94|27.53|0
1688727000000|2023-07-07 10:50:00|28.95|27.54|28.97|27.56|29.03|27.61|28.94|27.53|0
1688727300000|2023-07-07 10:55:00|28.98|27.57|28.94|27.53|28.99|27.57|28.93|27.51|0
1688727600000|2023-07-07 11:00:00|28.96|27.54|28.91|27.5|28.96|27.54|28.87|27.46|0
1688727900000|2023-07-07 11:05:00|28.92|27.51|28.88|27.47|28.92|27.51|28.86|27.46|0
1688728200000|2023-07-07 11:10:00|28.86|27.46|28.89|27.48|28.89|27.48|28.86|27.46|0
1688728500000|2023-07-07 11:15:00|28.91|27.5|28.94|27.53|28.97|27.55|28.91|27.5|0
1688728800000|2023-07-07 11:20:00|28.95|27.54|28.97|27.55|28.98|27.57|28.94|27.52|0
1688729100000|2023-07-07 11:25:00|28.95|27.54|28.99|27.58|29.02|27.61|28.95|27.54|0
1688729400000|2023-07-07 11:30:00|28.98|27.57|28.9|27.49|29.04|27.62|28.89|27.48|0
1688729700000|2023-07-07 11:35:00|28.92|27.51|28.98|27.56|28.99|27.58|28.92|27.51|0
1688730000000|2023-07-07 11:40:00|28.96|27.55|28.98|27.56|28.99|27.58|28.96|27.55|0
1688730300000|2023-07-07 11:45:00|28.99|27.58|28.89|27.48|28.99|27.58|28.87|27.46|0
1688730600000|2023-07-07 11:50:00|28.87|27.46|28.87|27.46|28.92|27.51|28.86|27.45|0
1688730900000|2023-07-07 11:55:00|28.89|27.48|29.05|27.63|29.06|27.65|28.89|27.48|0
1688731200000|2023-07-07 12:00:00|29.04|27.62|29|27.59|29.11|27.69|28.99|27.57|0
1688731500000|2023-07-07 12:05:00|28.99|27.57|28.99|27.57|29.03|27.62|28.96|27.55|0
1688731800000|2023-07-07 12:10:00|29|27.59|29.05|27.63|29.06|27.64|28.97|27.56|0
1688732100000|2023-07-07 12:15:00|29.03|27.62|29.05|27.63|29.09|27.67|29.03|27.61|0
1688732400000|2023-07-07 12:20:00|29.03|27.61|29.07|27.66|29.1|27.68|29.03|27.61|0
1688732700000|2023-07-07 12:25:00|29.09|27.67|28.97|27.56|29.09|27.67|28.91|27.5|0
1688733000000|2023-07-07 12:30:00|28.91|27.5|28.4|27|28.91|27.5|28.4|27|0
1688733300000|2023-07-07 12:35:00|28.42|27.02|27.78|26.38|28.63|27.23|27.69|26.29|0
1688733600000|2023-07-07 12:40:00|27.8|26.4|28.34|26.94|28.57|27.17|27.77|26.37|0
1688733900000|2023-07-07 12:45:00|28.32|26.92|28.96|27.54|29.05|27.63|27.92|26.52|0
1688734200000|2023-07-07 12:50:00|28.97|27.56|28.67|27.27|28.97|27.56|28.5|27.1|0
1688734500000|2023-07-07 12:55:00|28.66|27.26|28.97|27.56|28.97|27.56|28.57|27.17|0
1688734800000|2023-07-07 13:00:00|28.98|27.57|29.19|27.77|29.37|27.94|28.93|27.52|0
1688735100000|2023-07-07 13:05:00|29.16|27.74|29.21|27.78|29.43|28|29.13|27.71|0
1688735400000|2023-07-07 13:10:00|29.16|27.74|29.09|27.67|29.25|27.82|28.85|27.44|0
1688735700000|2023-07-07 13:15:00|29.07|27.65|29.16|27.74|29.23|27.81|29|27.58|0
1688736000000|2023-07-07 13:20:00|29.17|27.75|28.95|27.54|29.17|27.75|28.93|27.52|0
1688736300000|2023-07-07 13:25:00|28.96|27.55|29.25|27.82|29.25|27.82|28.86|27.45|0
1688736600000|2023-07-07 13:30:00|29.22|27.79|29.03|27.61|29.31|27.88|28.61|27.21|0
1688736900000|2023-07-07 13:35:00|29|27.58|28.71|27.31|29|27.58|28.5|27.1|0
1688737200000|2023-07-07 13:40:00|28.77|27.37|28.71|27.31|28.8|27.4|28.57|27.17|0
1688737500000|2023-07-07 13:45:00|28.7|27.3|28.34|26.94|28.7|27.3|28.32|26.92|0
1688737800000|2023-07-07 13:50:00|28.31|26.91|28.27|26.87|28.34|26.94|28.1|26.7|0
1688738100000|2023-07-07 13:55:00|28.28|26.88|28.11|26.71|28.28|26.88|28.1|26.7|0
1688738400000|2023-07-07 14:00:00|28.15|26.75|28.15|26.75|28.27|26.87|28.08|26.68|0
1688738700000|2023-07-07 14:05:00|28.17|26.77|28.26|26.86|28.31|26.91|28.14|26.74|0
1688739000000|2023-07-07 14:10:00|28.25|26.85|28.18|26.78|28.32|26.92|28.12|26.72|0
1688739300000|2023-07-07 14:15:00|28.19|26.79|28.33|26.93|28.61|27.21|28.15|26.75|0
1688739600000|2023-07-07 14:20:00|28.32|26.92|27.92|26.52|28.46|27.06|27.89|26.49|0
1688739900000|2023-07-07 14:25:00|27.9|26.5|28.03|26.63|28.04|26.64|27.9|26.5|0
1688740200000|2023-07-07 14:30:00|28.07|26.67|28.36|26.96|28.44|27.04|28.03|26.63|0
1688740500000|2023-07-07 14:35:00|28.4|27|28.13|26.73|28.4|27|28|26.6|0
1688740800000|2023-07-07 14:40:00|28.14|26.74|28.07|26.67|28.16|26.76|27.96|26.56|0
1688741100000|2023-07-07 14:45:00|28.08|26.68|27.97|26.57|28.08|26.68|27.9|26.5|0
1688741400000|2023-07-07 14:50:00|27.98|26.58|27.84|26.44|28.01|26.61|27.84|26.44|0
1688741700000|2023-07-07 14:55:00|27.86|26.46|27.83|26.43|28|26.6|27.8|26.4|0
1688742000000|2023-07-07 15:00:00|27.84|26.44|27.72|26.32|28.07|26.67|27.72|26.32|0
1688742300000|2023-07-07 15:05:00|27.73|26.33|27.87|26.47|27.92|26.52|27.68|26.28|0
1688742600000|2023-07-07 15:10:00|27.89|26.49|27.93|26.53|27.94|26.54|27.83|26.43|0
1688742900000|2023-07-07 15:15:00|27.92|26.52|27.93|26.53|28.03|26.63|27.87|26.47|0
1688743200000|2023-07-07 15:20:00|27.94|26.54|27.83|26.43|27.95|26.55|27.82|26.42|0
1688743500000|2023-07-07 15:25:00|27.82|26.42|27.89|26.49|27.89|26.49|27.82|26.42|0
1688743800000|2023-07-07 15:30:00|27.87|26.47|27.77|26.37|27.87|26.47|27.76|26.36|0
1688744100000|2023-07-07 15:35:00|27.79|26.39|27.73|26.33|27.8|26.4|27.69|26.29|0
1688744400000|2023-07-07 15:40:00|27.74|26.34|27.77|26.37|27.83|26.43|27.7|26.3|0
1688744700000|2023-07-07 15:45:00|27.78|26.38|27.73|26.33|27.78|26.38|27.71|26.31|0
1688745000000|2023-07-07 15:50:00|27.74|26.34|27.81|26.41|27.9|26.5|27.7|26.3|0
1688745300000|2023-07-07 15:55:00|27.83|26.43|27.63|26.23|27.83|26.43|27.61|26.21|0
1688745600000|2023-07-07 16:00:00|27.61|26.21|27.49|26.09|27.63|26.23|27.46|26.06|0
1688745900000|2023-07-07 16:05:00|27.47|26.07|27.43|26.03|27.5|26.1|27.4|26|0
1688746200000|2023-07-07 16:10:00|27.42|26.02|27.33|25.93|27.47|26.07|27.33|25.93|0
1688746500000|2023-07-07 16:15:00|27.35|25.95|27.28|25.88|27.38|25.98|27.28|25.88|0
1688746800000|2023-07-07 16:20:00|27.29|25.89|27.25|25.85|27.37|25.97|27.25|25.85|0
1688747100000|2023-07-07 16:25:00|27.26|25.86|27.24|25.84|27.29|25.89|27.22|25.82|0
1688747400000|2023-07-07 16:30:00|27.22|25.82|27.1|25.7|27.76|26.36|27.1|25.7|0
1688747700000|2023-07-07 16:35:00|27.08|25.68|26.91|25.51|27.08|25.68|26.84|25.44|0
1688748000000|2023-07-07 16:40:00|26.89|25.49|26.77|25.37|26.92|25.52|26.74|25.34|0
1688748300000|2023-07-07 16:45:00|26.76|25.36|26.86|25.46|26.95|25.55|26.76|25.36|0
1688748600000|2023-07-07 16:50:00|26.88|25.48|26.81|25.41|26.89|25.49|26.77|25.37|0
1688748900000|2023-07-07 16:55:00|26.82|25.42|26.69|25.29|26.85|25.45|26.67|25.27|0
1688749200000|2023-07-07 17:00:00|26.67|25.27|27.1|25.7|27.14|25.74|26.54|25.14|0
1688749500000|2023-07-07 17:05:00|27.09|25.69|27.07|25.67|27.11|25.71|27.05|25.65|0
1688749800000|2023-07-07 17:10:00|27.09|25.69|27.09|25.69|27.1|25.7|27.03|25.63|0
1688750100000|2023-07-07 17:15:00|27.1|25.7|27.06|25.66|27.11|25.71|27.03|25.63|0
1688750400000|2023-07-07 17:20:00|27.04|25.64|27.03|25.63|27.09|25.69|27|25.6|0
1688750700000|2023-07-07 17:25:00|27.02|25.62|27|25.6|27.06|25.66|27|25.6|0
1688751000000|2023-07-07 17:30:00|27.02|25.62|27.08|25.68|27.08|25.68|26.99|25.59|0
1688751300000|2023-07-07 17:35:00|27.1|25.7|27.23|25.83|27.36|25.96|27.08|25.68|0
1688751600000|2023-07-07 17:40:00|27.25|25.85|27.1|25.7|27.25|25.85|27.07|25.67|0
1688751900000|2023-07-07 17:45:00|27.11|25.71|27.23|25.83|27.26|25.86|27.11|25.71|0
1688752200000|2023-07-07 17:50:00|27.24|25.84|27.35|25.95|27.35|25.95|27.24|25.84|0
1688752500000|2023-07-07 17:55:00|27.34|25.94|27.45|26.05|27.6|26.2|27.28|25.88|0
1688752800000|2023-07-07 18:00:00|27.46|26.06|27.49|26.09|27.56|26.16|27.43|26.03|0
1688753100000|2023-07-07 18:05:00|27.5|26.1|27.2|25.8|27.53|26.13|27.18|25.78|0
1688753400000|2023-07-07 18:10:00|27.19|25.79|27.2|25.8|27.28|25.88|27.19|25.79|0
1688753700000|2023-07-07 18:15:00|27.23|25.83|27.23|25.83|27.33|25.93|27.2|25.8|0
1688754000000|2023-07-07 18:20:00|27.26|25.86|27.26|25.86|27.3|25.9|27.26|25.86|0
1688754300000|2023-07-07 18:25:00|27.24|25.84|27.2|25.8|27.28|25.88|27.19|25.79|0
1688754600000|2023-07-07 18:30:00|27.19|25.79|27.39|25.99|27.4|26|27.16|25.76|0
1688754900000|2023-07-07 18:35:00|27.38|25.98|27.45|26.05|27.46|26.06|27.32|25.92|0
1688755200000|2023-07-07 18:40:00|27.46|26.06|27.53|26.13|27.53|26.13|27.39|25.99|0
1688755500000|2023-07-07 18:45:00|27.54|26.14|27.55|26.15|27.57|26.17|27.47|26.07|0
1688755800000|2023-07-07 18:50:00|27.54|26.14|27.5|26.1|27.58|26.18|27.44|26.04|0
1688756100000|2023-07-07 18:55:00|27.51|26.11|27.51|26.11|27.58|26.18|27.51|26.11|0
1688756400000|2023-07-07 19:00:00|27.53|26.13|27.54|26.14|27.59|26.19|27.48|26.08|0
1688756700000|2023-07-07 19:05:00|27.52|26.12|27.62|26.22|27.63|26.23|27.51|26.11|0
1688757000000|2023-07-07 19:10:00|27.63|26.23|27.61|26.21|27.63|26.23|27.55|26.15|0
1688757300000|2023-07-07 19:15:00|27.59|26.19|27.79|26.39|27.87|26.47|27.56|26.16|0
1688757600000|2023-07-07 19:20:00|27.8|26.4|27.88|26.48|27.94|26.54|27.77|26.37|0
1688757900000|2023-07-07 19:25:00|27.86|26.46|28.02|26.62|28.07|26.67|27.81|26.41|0
1688758200000|2023-07-07 19:30:00|28.07|26.67|27.88|26.48|28.07|26.67|27.88|26.48|0
1688758500000|2023-07-07 19:35:00|27.9|26.5|28.11|26.71|28.15|26.75|27.9|26.5|0
1688758800000|2023-07-07 19:40:00|28.16|26.76|27.75|26.35|28.32|26.92|27.36|25.96|0
1688759100000|2023-07-07 19:45:00|27.74|26.34|28.05|26.65|28.15|26.75|27.67|26.27|0
1688759400000|2023-07-07 19:50:00|28.22|26.82|28.15|26.75|28.41|27.01|27.91|26.51|0
1688759700000|2023-07-07 19:55:00|28.22|26.82|28.31|26.91|28.45|27.05|28.16|26.76|0
1688760000000|2023-07-07 20:00:00|28.26|26.86|28.09|26.69|28.26|26.86|28.06|26.66|0
1688760300000|2023-07-07 20:05:00|28.08|26.68|27.99|26.59|28.09|26.69|27.99|26.59|0
1688760600000|2023-07-07 20:10:00|28|26.6|28.06|26.66|28.07|26.67|28|26.6|0
1688948700000|2023-07-10 00:25:00|28.59|26.59|28.68|26.68|28.68|26.68|28.54|26.54|0
1688949000000|2023-07-10 00:30:00|28.66|26.66|28.61|26.61|28.68|26.68|28.59|26.59|0
1688949300000|2023-07-10 00:35:00|28.59|26.59|28.58|26.58|28.59|26.59|28.55|26.55|0
1688949600000|2023-07-10 00:40:00|28.56|26.56|28.52|26.52|28.59|26.59|28.52|26.52|0
1688949900000|2023-07-10 00:45:00|28.5|26.5|28.55|26.55|28.56|26.56|28.5|26.5|0
1688950200000|2023-07-10 00:50:00|28.53|26.53|28.56|26.56|28.56|26.56|28.53|26.53|0
1688950500000|2023-07-10 00:55:00|28.55|26.55|28.52|26.52|28.57|26.57|28.52|26.52|0
1688950800000|2023-07-10 01:00:00|28.5|26.5|28.49|26.49|28.54|26.54|28.49|26.49|0
1688951100000|2023-07-10 01:05:00|28.47|26.47|28.37|26.37|28.49|26.49|28.37|26.37|0
1688951400000|2023-07-10 01:10:00|28.39|26.39|28.41|26.41|28.41|26.41|28.33|26.33|0
1688951700000|2023-07-10 01:15:00|28.4|26.4|28.4|26.4|28.4|26.4|28.36|26.36|0
1688952000000|2023-07-10 01:20:00|28.41|26.41|28.5|26.5|28.5|26.5|28.4|26.4|0
1688952300000|2023-07-10 01:25:00|28.51|26.51|28.44|26.44|28.51|26.51|28.43|26.43|0
1688952600000|2023-07-10 01:30:00|28.42|26.42|28.48|26.48|28.48|26.48|28.35|26.35|0
1688952900000|2023-07-10 01:35:00|28.47|26.47|28.78|26.78|28.83|26.83|28.47|26.47|0
1688953200000|2023-07-10 01:40:00|28.81|26.81|28.87|26.87|28.91|26.91|28.77|26.77|0
1688953500000|2023-07-10 01:45:00|28.88|26.88|28.85|26.85|28.88|26.88|28.82|26.82|0
1688953800000|2023-07-10 01:50:00|28.87|26.87|28.82|26.82|28.9|26.9|28.82|26.82|0
1688954100000|2023-07-10 01:55:00|28.81|26.81|28.81|26.81|28.82|26.82|28.78|26.78|0
1688954400000|2023-07-10 02:00:00|28.79|26.79|28.74|26.74|28.79|26.79|28.68|26.68|0
1688954700000|2023-07-10 02:05:00|28.72|26.72|28.73|26.73|28.76|26.76|28.68|26.68|0
1688955000000|2023-07-10 02:10:00|28.75|26.75|28.76|26.76|28.78|26.78|28.71|26.71|0
1688955300000|2023-07-10 02:15:00|28.75|26.75|28.7|26.7|28.75|26.75|28.67|26.67|0
1688955600000|2023-07-10 02:20:00|28.69|26.69|28.7|26.7|28.73|26.73|28.69|26.69|0
1688955900000|2023-07-10 02:25:00|28.69|26.69|28.79|26.79|28.79|26.79|28.69|26.69|0
1688956200000|2023-07-10 02:30:00|28.77|26.77|28.76|26.76|28.79|26.79|28.73|26.73|0
1688956500000|2023-07-10 02:35:00|28.77|26.77|28.76|26.76|28.79|26.79|28.74|26.74|0
1688956800000|2023-07-10 02:40:00|28.77|26.77|28.8|26.8|28.82|26.82|28.74|26.74|0
1688957100000|2023-07-10 02:45:00|28.79|26.79|28.74|26.74|28.82|26.82|28.71|26.71|0
1688957400000|2023-07-10 02:50:00|28.73|26.73|28.74|26.74|28.77|26.77|28.71|26.71|0
1688957700000|2023-07-10 02:55:00|28.76|26.76|28.74|26.74|28.76|26.76|28.73|26.73|0
1688958000000|2023-07-10 03:00:00|28.71|26.71|28.65|26.65|28.71|26.71|28.62|26.62|0
1688958300000|2023-07-10 03:05:00|28.67|26.67|28.72|26.72|28.72|26.72|28.67|26.67|0
1688958600000|2023-07-10 03:10:00|28.71|26.71|28.72|26.72|28.72|26.72|28.7|26.7|0
1688958900000|2023-07-10 03:15:00|28.74|26.74|28.77|26.77|28.77|26.77|28.71|26.71|0
1688959200000|2023-07-10 03:20:00|28.78|26.78|28.85|26.85|28.87|26.87|28.77|26.77|0
1688959500000|2023-07-10 03:25:00|28.87|26.87|28.79|26.79|28.9|26.9|28.79|26.79|0
1688959800000|2023-07-10 03:30:00|28.81|26.81|28.89|26.89|28.91|26.91|28.78|26.78|0
1688960100000|2023-07-10 03:35:00|28.91|26.91|28.88|26.88|28.92|26.92|28.86|26.86|0
1688960400000|2023-07-10 03:40:00|28.89|26.89|28.92|26.92|28.97|26.97|28.89|26.89|0
1688960700000|2023-07-10 03:45:00|28.94|26.94|28.92|26.92|28.94|26.94|28.89|26.89|0
1688961000000|2023-07-10 03:50:00|28.91|26.91|28.88|26.88|28.92|26.92|28.85|26.85|0
1688961300000|2023-07-10 03:55:00|28.86|26.86|28.86|26.86|28.91|26.91|28.85|26.85|0
1688961600000|2023-07-10 04:00:00|28.88|26.88|28.93|26.93|28.93|26.93|28.83|26.83|0
1688961900000|2023-07-10 04:05:00|28.92|26.92|28.96|26.96|28.96|26.96|28.9|26.9|0
1688962200000|2023-07-10 04:10:00|28.95|26.95|28.93|26.93|28.96|26.96|28.93|26.93|0
1688962500000|2023-07-10 04:15:00|28.92|26.92|28.89|26.89|28.93|26.93|28.89|26.89|0
1688962800000|2023-07-10 04:20:00|28.92|26.92|28.86|26.86|28.92|26.92|28.86|26.86|0
1688963100000|2023-07-10 04:25:00|28.84|26.84|28.84|26.84|28.86|26.86|28.84|26.84|0
1688963400000|2023-07-10 04:30:00|28.83|26.83|28.73|26.73|28.83|26.83|28.73|26.73|0
1688963700000|2023-07-10 04:35:00|28.71|26.71|28.64|26.64|28.71|26.71|28.64|26.64|0
1688964000000|2023-07-10 04:40:00|28.62|26.62|28.68|26.68|28.68|26.68|28.62|26.62|0
1688964300000|2023-07-10 04:45:00|28.67|26.67|28.66|26.66|28.68|26.68|28.64|26.64|0
1688964600000|2023-07-10 04:50:00|28.68|26.68|28.74|26.74|28.74|26.74|28.66|26.66|0
1688964900000|2023-07-10 04:55:00|28.75|26.75|28.72|26.72|28.75|26.75|28.71|26.71|0
1688965200000|2023-07-10 05:00:00|28.73|26.73|28.73|26.73|28.75|26.75|28.69|26.69|0
1688965500000|2023-07-10 05:05:00|28.72|26.72|28.7|26.7|28.78|26.78|28.7|26.7|0
1688965800000|2023-07-10 05:10:00|28.72|26.72|28.79|26.79|28.83|26.83|28.7|26.7|0
1688966100000|2023-07-10 05:15:00|28.78|26.78|28.85|26.85|28.85|26.85|28.78|26.78|0
1688966400000|2023-07-10 05:20:00|28.86|26.86|28.86|26.86|28.88|26.88|28.83|26.83|0
1688966700000|2023-07-10 05:25:00|28.88|26.88|28.88|26.88|28.9|26.9|28.85|26.85|0
1688967000000|2023-07-10 05:30:00|28.89|26.89|28.93|26.93|28.93|26.93|28.88|26.88|0
1688967300000|2023-07-10 05:35:00|28.96|26.96|29.09|27.09|29.11|27.11|28.96|26.96|0
1688967600000|2023-07-10 05:40:00|29.11|27.11|29.37|27.37|29.4|27.4|29.09|27.09|0
1688967900000|2023-07-10 05:45:00|29.36|27.36|29.38|27.38|29.4|27.4|29.3|27.3|0
1688968200000|2023-07-10 05:50:00|29.37|27.37|29.4|27.4|29.43|27.43|29.28|27.28|0
1688968500000|2023-07-10 05:55:00|29.41|27.41|29.43|27.43|29.48|27.48|29.38|27.38|0
1688968800000|2023-07-10 06:00:00|29.47|27.47|29.46|27.46|29.56|27.56|29.43|27.43|0
1688969100000|2023-07-10 06:05:00|29.2|27.77|29.94|28.48|29.95|28.49|29.15|27.73|0
1688969400000|2023-07-10 06:10:00|29.95|28.49|29.94|28.48|30.02|28.55|29.88|28.42|0
1688969700000|2023-07-10 06:15:00|29.91|28.45|29.8|28.34|29.92|28.46|29.8|28.34|0
1688970000000|2023-07-10 06:20:00|29.81|28.36|29.89|28.43|29.89|28.43|29.8|28.34|0
1688970300000|2023-07-10 06:25:00|29.91|28.45|29.89|28.43|29.91|28.45|29.84|28.39|0
1688970600000|2023-07-10 06:30:00|29.87|28.41|29.83|28.37|29.93|28.47|29.81|28.36|0
1688970900000|2023-07-10 06:35:00|29.81|28.38|29.76|28.31|29.83|28.38|29.75|28.3|0
1688971200000|2023-07-10 06:40:00|29.78|28.33|29.82|28.36|29.83|28.37|29.76|28.31|0
1688971500000|2023-07-10 06:45:00|29.81|28.37|29.72|28.27|29.81|28.37|29.7|28.25|0
1688971800000|2023-07-10 06:50:00|29.7|28.25|29.95|28.49|29.95|28.49|28.34|26.94|0
1688972100000|2023-07-10 06:55:00|29.93|28.47|29.91|28.46|29.95|28.49|29.88|28.43|0
1688972400000|2023-07-10 07:00:00|29.9|28.44|29.82|28.37|29.9|28.44|29.75|28.29|0
1688972700000|2023-07-10 07:05:00|29.81|28.35|29.81|28.35|29.83|28.37|29.71|28.26|0
1688973000000|2023-07-10 07:10:00|29.76|28.31|29.84|28.38|29.88|28.42|29.73|28.28|0
1688973300000|2023-07-10 07:15:00|29.82|28.37|29.85|28.39|29.87|28.41|29.77|28.32|0
1688973600000|2023-07-10 07:20:00|29.86|28.4|29.88|28.42|29.88|28.42|29.76|28.31|0
1688973900000|2023-07-10 07:25:00|29.86|28.41|30.14|28.67|30.19|28.72|29.85|28.39|0
1688974200000|2023-07-10 07:30:00|30.16|28.69|29.94|28.48|30.17|28.7|29.94|28.48|0
1688974500000|2023-07-10 07:35:00|29.92|28.46|29.86|28.41|29.94|28.48|29.83|28.38|0
1688974800000|2023-07-10 07:40:00|29.87|28.42|29.72|28.27|29.88|28.42|29.71|28.26|0
1688975100000|2023-07-10 07:45:00|29.75|28.3|29.72|28.27|29.8|28.35|29.71|28.26|0
1688975400000|2023-07-10 07:50:00|29.74|28.29|29.69|28.24|29.74|28.29|29.68|28.24|0
1688975700000|2023-07-10 07:55:00|29.71|28.26|29.75|28.3|29.75|28.3|29.67|28.23|0
1688976000000|2023-07-10 08:00:00|29.72|28.27|29.7|28.26|29.76|28.31|29.66|28.21|0
1688976300000|2023-07-10 08:05:00|29.72|28.25|29.72|28.27|29.73|28.28|29.66|28.21|0
1688976600000|2023-07-10 08:10:00|29.7|28.25|29.58|28.14|29.7|28.25|29.58|28.14|0
1688976900000|2023-07-10 08:15:00|29.56|28.12|29.52|28.08|29.56|28.12|29.49|28.05|0
1688977200000|2023-07-10 08:20:00|29.53|28.09|29.32|27.89|29.53|28.09|29.32|27.89|0
1688977500000|2023-07-10 08:25:00|29.31|27.88|29.33|27.9|29.37|27.93|29.21|27.79|0
1688977800000|2023-07-10 08:30:00|29.32|27.89|29.41|27.97|29.41|27.98|29.3|27.87|0
1688978100000|2023-07-10 08:35:00|29.42|27.99|29.45|28.02|29.47|28.03|29.41|27.97|0
1688978400000|2023-07-10 08:40:00|29.47|28.03|29.37|27.94|29.47|28.03|29.36|27.93|0
1688978700000|2023-07-10 08:45:00|29.36|27.93|29.42|27.99|29.42|27.99|29.36|27.93|0
1688979000000|2023-07-10 08:50:00|29.41|27.97|29.44|28|29.47|28.03|29.41|27.97|0
1688979300000|2023-07-10 08:55:00|29.42|27.99|29.42|27.99|29.45|28.01|29.39|27.96|0
1688979600000|2023-07-10 09:00:00|29.44|28|29.28|27.85|29.44|28|29.28|27.85|0
1688979900000|2023-07-10 09:05:00|29.27|27.84|29.25|27.83|29.28|27.85|29.24|27.81|0
1688980200000|2023-07-10 09:10:00|29.27|27.84|29.27|27.84|29.28|27.85|29.22|27.8|0
1688980500000|2023-07-10 09:15:00|29.25|27.82|29.37|27.94|29.37|27.94|29.25|27.82|0
1688980800000|2023-07-10 09:20:00|29.39|27.95|29.36|27.92|29.42|27.98|29.33|27.89|0
1688981100000|2023-07-10 09:25:00|29.37|27.93|29.37|27.94|29.39|27.95|29.32|27.89|0
1688981400000|2023-07-10 09:30:00|29.35|27.92|29.32|27.89|29.37|27.94|29.28|27.85|0
1688981700000|2023-07-10 09:35:00|29.33|27.9|29.34|27.91|29.34|27.91|29.28|27.85|0
1688982000000|2023-07-10 09:40:00|29.32|27.89|29.21|27.78|29.33|27.9|29.2|27.78|0
1688982300000|2023-07-10 09:45:00|29.22|27.79|29.37|27.93|29.37|27.93|29.2|27.78|0
1688982600000|2023-07-10 09:50:00|29.38|27.95|29.37|27.93|29.4|27.96|29.35|27.92|0
1688982900000|2023-07-10 09:55:00|29.36|27.92|29.32|27.89|29.41|27.98|29.32|27.89|0
1688983200000|2023-07-10 10:00:00|29.33|27.9|29.38|27.95|29.39|27.96|29.32|27.89|0
1688983500000|2023-07-10 10:05:00|29.39|27.96|29.38|27.94|29.39|27.96|29.36|27.93|0
1688983800000|2023-07-10 10:10:00|29.37|27.96|29.38|27.94|29.41|27.97|29.36|27.93|0
1688984100000|2023-07-10 10:15:00|29.39|27.95|29.39|27.96|29.45|28.01|29.33|27.9|0
1688984400000|2023-07-10 10:20:00|29.38|27.94|29.33|27.9|29.38|27.95|29.33|27.9|0
1688984700000|2023-07-10 10:25:00|29.31|27.88|29.25|27.83|29.31|27.88|29.25|27.83|0
1688985000000|2023-07-10 10:30:00|29.24|27.81|29.22|27.8|29.27|27.84|29.18|27.75|0
1688985300000|2023-07-10 10:35:00|29.21|27.78|29.3|27.87|29.3|27.87|29.21|27.78|0
1688985600000|2023-07-10 10:40:00|29.53|28.09|28.79|27.39|29.53|28.09|28.79|27.39|0
1688985900000|2023-07-10 10:45:00|28.81|27.4|28.81|27.4|28.84|27.43|28.78|27.37|0
1688986200000|2023-07-10 10:50:00|28.79|27.39|28.72|27.32|28.79|27.39|28.72|27.32|0
1688986500000|2023-07-10 10:55:00|28.7|27.3|28.6|27.2|28.72|27.32|28.6|27.2|0
1688986800000|2023-07-10 11:00:00|28.58|27.18|28.61|27.21|28.61|27.21|28.48|27.08|0
1688987100000|2023-07-10 11:05:00|28.58|27.18|28.5|27.1|28.59|27.19|28.48|27.08|0
1688987400000|2023-07-10 11:10:00|28.47|27.07|28.44|27.04|28.54|27.14|28.44|27.04|0
1688987700000|2023-07-10 11:15:00|28.45|27.05|28.42|27.02|28.48|27.08|28.41|27.01|0
1688988000000|2023-07-10 11:20:00|28.41|27.01|28.49|27.09|28.49|27.09|28.39|26.99|0
1688988300000|2023-07-10 11:25:00|28.51|27.11|28.46|27.06|28.52|27.12|28.45|27.05|0
1688988600000|2023-07-10 11:30:00|28.48|27.08|28.49|27.09|28.52|27.12|28.45|27.05|0
1688988900000|2023-07-10 11:35:00|28.51|27.11|28.36|26.96|28.51|27.11|28.35|26.95|0
1688989200000|2023-07-10 11:40:00|28.38|26.98|28.38|26.98|28.42|27.02|28.37|26.97|0
1688989500000|2023-07-10 11:45:00|28.39|26.99|28.36|26.96|28.42|27.02|28.36|26.96|0
1688989800000|2023-07-10 11:50:00|28.37|26.97|28.3|26.9|28.39|26.99|28.3|26.9|0
1688990100000|2023-07-10 11:55:00|28.27|26.87|28.29|26.89|28.3|26.9|28.23|26.83|0
1688990400000|2023-07-10 12:00:00|28.3|26.9|28.26|26.86|28.42|27.02|28.24|26.84|0
1688990700000|2023-07-10 12:05:00|28.27|26.87|28.11|26.71|28.27|26.87|28.09|26.69|0
1688991000000|2023-07-10 12:10:00|28.1|26.7|28.13|26.73|28.17|26.77|28.09|26.69|0
1688991300000|2023-07-10 12:15:00|28.14|26.74|28.17|26.77|28.21|26.81|28.12|26.72|0
1688991600000|2023-07-10 12:20:00|28.18|26.78|28.31|26.91|28.34|26.94|28.18|26.78|0
1688991900000|2023-07-10 12:25:00|28.3|26.9|28.32|26.92|28.34|26.94|28.25|26.85|0
1688992200000|2023-07-10 12:30:00|28.31|26.91|28.37|26.97|28.41|27.01|28.31|26.91|0
1688992500000|2023-07-10 12:35:00|28.38|26.98|28.35|26.95|28.38|26.98|28.35|26.95|0
1688992800000|2023-07-10 12:40:00|28.34|26.94|28.49|27.09|28.52|27.12|28.34|26.94|0
1688993100000|2023-07-10 12:45:00|28.51|27.11|28.49|27.09|28.55|27.15|28.49|27.09|0
1688993400000|2023-07-10 12:50:00|28.51|27.11|28.54|27.14|28.57|27.17|28.49|27.09|0
1688993700000|2023-07-10 12:55:00|28.55|27.15|28.45|27.05|28.57|27.17|28.45|27.05|0
1688994000000|2023-07-10 13:00:00|28.46|27.06|28.36|26.96|28.46|27.06|28.31|26.91|0
1688994300000|2023-07-10 13:05:00|28.35|26.95|28.45|27.05|28.48|27.08|28.33|26.93|0
1688994600000|2023-07-10 13:10:00|28.44|27.04|28.46|27.06|28.52|27.12|28.42|27.02|0
1688994900000|2023-07-10 13:15:00|28.45|27.05|28.45|27.05|28.5|27.1|28.43|27.03|0
1688995200000|2023-07-10 13:20:00|28.43|27.03|28.43|27.03|28.47|27.07|28.4|27|0
1688995500000|2023-07-10 13:25:00|28.45|27.05|28.57|27.17|28.63|27.23|28.45|27.05|0
1688995800000|2023-07-10 13:30:00|28.55|27.15|28.6|27.2|28.85|27.44|28.2|26.8|0
1688996100000|2023-07-10 13:35:00|28.53|27.13|28.6|27.2|28.66|27.26|28.45|27.05|0
1688996400000|2023-07-10 13:40:00|28.58|27.18|28.63|27.23|28.86|27.45|28.45|27.05|0
1688996700000|2023-07-10 13:45:00|28.64|27.24|28.55|27.15|28.8|27.4|28.47|27.07|0
1688997000000|2023-07-10 13:50:00|28.57|27.17|28.65|27.25|28.89|27.48|28.52|27.12|0
1688997300000|2023-07-10 13:55:00|28.64|27.24|28.59|27.19|28.92|27.51|28.55|27.15|0
1688997600000|2023-07-10 14:00:00|28.61|27.21|28.38|26.98|28.61|27.21|28.35|26.95|0
1688997900000|2023-07-10 14:05:00|28.36|26.96|27.49|26.09|28.57|27.17|27.46|26.06|0
1688998200000|2023-07-10 14:10:00|27.48|26.08|27.5|26.1|27.64|26.24|27.41|26.01|0
1688998500000|2023-07-10 14:15:00|27.52|26.12|27.57|26.17|27.74|26.34|27.5|26.1|0
1688998800000|2023-07-10 14:20:00|27.56|26.16|27.47|26.07|27.59|26.19|27.47|26.07|0
1688999100000|2023-07-10 14:25:00|27.46|26.06|27.72|26.32|27.75|26.35|27.4|26|0
1688999400000|2023-07-10 14:30:00|27.74|26.34|27.92|26.52|27.96|26.56|27.67|26.27|0
1688999700000|2023-07-10 14:35:00|27.95|26.55|27.91|26.51|28.22|26.82|27.88|26.48|0
1689000000000|2023-07-10 14:40:00|27.88|26.48|28.05|26.65|28.15|26.75|27.88|26.48|0
1689000300000|2023-07-10 14:45:00|28.08|26.68|27.98|26.58|28.1|26.7|27.86|26.46|0
1689000600000|2023-07-10 14:50:00|27.96|26.56|28.09|26.69|28.12|26.72|27.86|26.46|0
1689000900000|2023-07-10 14:55:00|28.1|26.7|28.07|26.67|28.16|26.76|28.06|26.66|0
1689001200000|2023-07-10 15:00:00|28.09|26.69|28.24|26.84|28.42|27.02|28.06|26.66|0
1689001500000|2023-07-10 15:05:00|28.26|26.86|28.23|26.83|28.33|26.93|28.12|26.72|0
1689001800000|2023-07-10 15:10:00|28.22|26.82|28.19|26.79|28.36|26.96|28.19|26.79|0
1689002100000|2023-07-10 15:15:00|28.21|26.81|28.3|26.9|28.37|26.97|28.16|26.76|0
1689002400000|2023-07-10 15:20:00|28.31|26.91|27.65|26.25|28.34|26.94|27.63|26.23|0
1689002700000|2023-07-10 15:25:00|27.63|26.23|27.46|26.06|27.63|26.23|27.45|26.05|0
1689003000000|2023-07-10 15:30:00|27.48|26.08|27.67|26.27|27.69|26.29|27.29|25.89|0
1689003300000|2023-07-10 15:35:00|27.65|26.25|27.65|26.25|27.68|26.28|27.6|26.2|0
1689003600000|2023-07-10 15:40:00|27.64|26.24|27.96|26.56|27.96|26.56|27.61|26.21|0
1689003900000|2023-07-10 15:45:00|27.95|26.55|28|26.6|28.15|26.75|27.93|26.53|0
1689004200000|2023-07-10 15:50:00|27.99|26.59|27.82|26.42|28.02|26.62|27.82|26.42|0
1689004500000|2023-07-10 15:55:00|27.8|26.4|27.96|26.56|27.96|26.56|27.76|26.36|0
1689004800000|2023-07-10 16:00:00|27.95|26.55|28.19|26.79|28.42|27.02|27.93|26.53|0
1689005100000|2023-07-10 16:05:00|28.2|26.8|28.42|27.02|28.43|27.03|28.16|26.76|0
1689005400000|2023-07-10 16:10:00|28.4|27|28.39|26.99|28.45|27.05|28.33|26.93|0
1689005700000|2023-07-10 16:15:00|28.4|27|28.19|26.79|28.43|27.03|28.14|26.74|0
1689006000000|2023-07-10 16:20:00|28.17|26.77|28|26.6|28.19|26.79|27.96|26.56|0
1689006300000|2023-07-10 16:25:00|27.98|26.58|27.97|26.57|28.04|26.64|27.94|26.54|0
1689006600000|2023-07-10 16:30:00|27.95|26.55|27.9|26.5|28|26.6|27.85|26.45|0
1689006900000|2023-07-10 16:35:00|27.91|26.51|27.94|26.54|28.05|26.65|27.84|26.44|0
1689007200000|2023-07-10 16:40:00|27.95|26.55|27.84|26.44|28|26.6|27.82|26.42|0
1689007500000|2023-07-10 16:45:00|27.82|26.42|27.68|26.28|27.82|26.42|27.68|26.28|0
1689007800000|2023-07-10 16:50:00|27.7|26.3|27.77|26.37|27.81|26.41|27.67|26.27|0
1689008100000|2023-07-10 16:55:00|27.78|26.38|27.69|26.29|27.85|26.45|27.64|26.24|0
1689008400000|2023-07-10 17:00:00|27.68|26.28|27.64|26.24|27.71|26.31|27.6|26.2|0
1689008700000|2023-07-10 17:05:00|27.62|26.22|27.65|26.25|27.68|26.28|27.57|26.17|0
1689009000000|2023-07-10 17:10:00|27.64|26.24|27.65|26.25|27.71|26.31|27.62|26.22|0
1689009300000|2023-07-10 17:15:00|27.64|26.24|27.66|26.26|27.73|26.33|27.58|26.18|0
1689009600000|2023-07-10 17:20:00|27.65|26.25|27.65|26.25|27.68|26.28|27.61|26.21|0
1689009900000|2023-07-10 17:25:00|27.66|26.26|27.55|26.15|27.72|26.32|27.55|26.15|0
1689010200000|2023-07-10 17:30:00|27.54|26.14|27.59|26.19|27.61|26.21|27.41|26.01|0
1689010500000|2023-07-10 17:35:00|27.58|26.18|27.63|26.23|27.72|26.32|27.56|26.16|0
1689010800000|2023-07-10 17:40:00|27.65|26.25|27.55|26.15|27.67|26.27|27.52|26.12|0
1689011100000|2023-07-10 17:45:00|27.53|26.13|27.7|26.3|27.7|26.3|27.49|26.09|0
1689011400000|2023-07-10 17:50:00|27.71|26.31|27.62|26.22|27.71|26.31|27.57|26.17|0
1689011700000|2023-07-10 17:55:00|27.63|26.23|27.63|26.23|27.7|26.3|27.56|26.16|0
1689012000000|2023-07-10 18:00:00|27.61|26.21|27.87|26.47|27.88|26.48|27.6|26.2|0
1689012300000|2023-07-10 18:05:00|27.85|26.45|27.8|26.4|27.87|26.47|27.73|26.33|0
1689012600000|2023-07-10 18:10:00|27.82|26.42|27.63|26.23|27.82|26.42|27.63|26.23|0
1689012900000|2023-07-10 18:15:00|27.64|26.24|27.57|26.17|27.64|26.24|27.53|26.13|0
1689013200000|2023-07-10 18:20:00|27.56|26.16|27.48|26.08|27.6|26.2|27.41|26.01|0
1689013500000|2023-07-10 18:25:00|27.47|26.07|27.39|25.99|27.48|26.08|27.37|25.97|0
1689013800000|2023-07-10 18:30:00|27.37|25.97|27.5|26.1|27.55|26.15|27.37|25.97|0
1689014100000|2023-07-10 18:35:00|27.51|26.11|27.64|26.24|27.65|26.25|27.5|26.1|0
1689014400000|2023-07-10 18:40:00|27.65|26.25|27.64|26.24|27.65|26.25|27.57|26.17|0
1689014700000|2023-07-10 18:45:00|27.65|26.25|27.66|26.26|27.73|26.33|27.62|26.22|0
1689015000000|2023-07-10 18:50:00|27.68|26.28|27.52|26.12|27.68|26.28|27.52|26.12|0
1689015300000|2023-07-10 18:55:00|27.51|26.11|27.45|26.05|27.51|26.11|27.42|26.02|0
1689015600000|2023-07-10 19:00:00|27.44|26.04|27.51|26.11|27.58|26.18|27.42|26.02|0
1689015900000|2023-07-10 19:05:00|27.48|26.08|27.62|26.22|27.67|26.27|27.45|26.05|0
1689016200000|2023-07-10 19:10:00|27.65|26.25|27.6|26.2|27.7|26.3|27.57|26.17|0
1689016500000|2023-07-10 19:15:00|27.59|26.19|27.62|26.22|27.66|26.26|27.53|26.13|0
1689016800000|2023-07-10 19:20:00|27.6|26.2|27.66|26.26|27.69|26.29|27.55|26.15|0
1689017100000|2023-07-10 19:25:00|27.64|26.24|27.59|26.19|27.67|26.27|27.56|26.16|0
1689017400000|2023-07-10 19:30:00|27.6|26.2|27.68|26.28|27.71|26.31|27.57|26.17|0
1689017700000|2023-07-10 19:35:00|27.67|26.27|27.56|26.16|27.7|26.3|27.51|26.11|0
1689018000000|2023-07-10 19:40:00|27.54|26.14|27.65|26.25|27.65|26.25|27.54|26.14|0
1689018300000|2023-07-10 19:45:00|27.67|26.27|27.68|26.28|27.71|26.31|27.61|26.21|0
1689018600000|2023-07-10 19:50:00|27.77|26.37|27.5|26.1|27.78|26.38|27.47|26.07|0
1689018900000|2023-07-10 19:55:00|27.48|26.08|27.23|25.83|27.54|26.14|27.23|25.83|0
1689019200000|2023-07-10 20:00:00|27.19|25.79|27.15|25.75|27.23|25.83|27.12|25.72|0
1689019500000|2023-07-10 20:05:00|27.13|25.73|27.13|25.73|27.15|25.75|27.05|25.65|0
1689019800000|2023-07-10 20:10:00|27.12|25.72|27.13|25.73|27.13|25.73|27.12|25.72|0
1689020100000|2023-07-10 20:15:00|27.43|25.43|27.45|25.45|27.47|25.47|27.43|25.43|0
1689020400000|2023-07-10 20:20:00|27.43|25.43|27.46|25.46|27.46|25.46|27.43|25.43|0
1689020700000|2023-07-10 20:25:00|27.44|25.44|27.47|25.47|27.47|25.47|27.44|25.44|0
1689021000000|2023-07-10 20:30:00|27.46|25.46|27.48|25.48|27.5|25.5|27.44|25.44|0
1689021300000|2023-07-10 20:35:00|27.47|25.47|27.46|25.46|27.48|25.48|27.44|25.44|0
1689021600000|2023-07-10 20:40:00|27.47|25.47|27.46|25.46|27.47|25.47|27.44|25.44|0
1689021900000|2023-07-10 20:45:00|27.47|25.47|27.47|25.47|27.47|25.47|27.45|25.45|0
1689022200000|2023-07-10 20:50:00|27.45|25.45|27.47|25.47|27.47|25.47|27.44|25.44|0
1689022500000|2023-07-10 20:55:00|27.48|25.48|27.52|25.52|27.53|25.53|27.48|25.48|0
1689022800000|2023-07-10 21:00:00|27.5|25.5|27.49|25.49|27.51|25.51|27.49|25.49|0
1689023400000|2023-07-10 21:10:00|27.48|25.48|27.48|25.48|27.49|25.49|27.48|25.48|0
1689023700000|2023-07-10 21:15:00|27.49|25.49|27.5|25.5|27.5|25.5|27.48|25.48|0
1689024300000|2023-07-10 21:25:00|27.51|25.51|27.5|25.5|27.51|25.51|27.5|25.5|0
1689024600000|2023-07-10 21:30:00|27.51|25.51|27.5|25.5|27.52|25.52|27.5|25.5|0
1689024900000|2023-07-10 21:35:00|27.52|25.52|27.53|25.53|27.53|25.53|27.51|25.51|0
1689025200000|2023-07-10 21:40:00|27.51|25.51|27.51|25.51|27.53|25.53|27.51|25.51|0
1689025500000|2023-07-10 21:45:00|27.5|25.5|27.51|25.51|27.51|25.51|27.5|25.5|0
1689025800000|2023-07-10 21:50:00|27.5|25.5|27.5|25.5|27.5|25.5|27.5|25.5|0
1689026100000|2023-07-10 21:55:00|27.48|25.48|27.49|25.49|27.51|25.51|27.48|25.48|0
1689026400000|2023-07-10 22:00:00|27.48|25.48|27.6|25.6|27.61|25.61|27.48|25.48|0
1689026700000|2023-07-10 22:05:00|27.59|25.59|27.61|25.61|27.61|25.61|27.59|25.59|0
1689027000000|2023-07-10 22:10:00|27.62|25.62|27.59|25.59|27.62|25.62|27.58|25.58|0
1689027300000|2023-07-10 22:15:00|27.58|25.58|27.58|25.58|27.58|25.58|27.57|25.57|0
1689027600000|2023-07-10 22:20:00|27.56|25.56|27.55|25.55|27.58|25.58|27.55|25.55|0
1689027900000|2023-07-10 22:25:00|27.56|25.56|27.55|25.55|27.56|25.56|27.55|25.55|0
1689028200000|2023-07-10 22:30:00|27.56|25.56|27.52|25.52|27.56|25.56|27.52|25.52|0
1689028500000|2023-07-10 22:35:00|27.51|25.51|27.48|25.48|27.51|25.51|27.46|25.46|0
1689028800000|2023-07-10 22:40:00|27.46|25.46|27.46|25.46|27.46|25.46|27.45|25.45|0
1689029100000|2023-07-10 22:45:00|27.45|25.45|27.44|25.44|27.46|25.46|27.44|25.44|0
1689029400000|2023-07-10 22:50:00|27.45|25.45|27.48|25.48|27.48|25.48|27.45|25.45|0
1689029700000|2023-07-10 22:55:00|27.46|25.46|27.48|25.48|27.48|25.48|27.45|25.45|0
1689030000000|2023-07-10 23:00:00|27.49|25.49|27.53|25.53|27.56|25.56|27.49|25.49|0
1689030300000|2023-07-10 23:05:00|27.52|25.52|27.51|25.51|27.52|25.52|27.5|25.5|0
1689030600000|2023-07-10 23:10:00|27.5|25.5|27.58|25.58|27.58|25.58|27.5|25.5|0
1689030900000|2023-07-10 23:15:00|27.57|25.57|27.53|25.53|27.57|25.57|27.53|25.53|0
1689031200000|2023-07-10 23:20:00|27.54|25.54|27.57|25.57|27.57|25.57|27.53|25.53|0
1689031500000|2023-07-10 23:25:00|27.55|25.55|27.54|25.54|27.55|25.55|27.53|25.53|0
1689031800000|2023-07-10 23:30:00|27.53|25.53|27.57|25.57|27.57|25.57|27.51|25.51|0
1689032100000|2023-07-10 23:35:00|27.58|25.58|27.54|25.54|27.58|25.58|27.52|25.52|0
1689032400000|2023-07-10 23:40:00|27.52|25.52|27.52|25.52|27.54|25.54|27.52|25.52|0
1689032700000|2023-07-10 23:45:00|27.51|25.51|27.44|25.44|27.52|25.52|27.44|25.44|0
1689033000000|2023-07-10 23:50:00|27.45|25.45|27.48|25.48|27.48|25.48|27.44|25.44|0
1689033300000|2023-07-10 23:55:00|27.47|25.47|27.44|25.44|27.48|25.48|27.44|25.44|0
1689033600000|2023-07-11 00:00:00|27.41|25.41|27.6|25.6|27.6|25.6|27.4|25.4|0
1689033900000|2023-07-11 00:05:00|27.59|25.59|27.56|25.56|27.59|25.59|27.52|25.52|0
1689034200000|2023-07-11 00:10:00|27.55|25.55|27.52|25.52|27.56|25.56|27.49|25.49|0
1689034500000|2023-07-11 00:15:00|27.53|25.53|27.49|25.49|27.53|25.53|27.46|25.46|0
1689034800000|2023-07-11 00:20:00|27.5|25.5|27.5|25.5|27.53|25.53|27.49|25.49|0
1689035100000|2023-07-11 00:25:00|27.49|25.49|27.43|25.43|27.5|25.5|27.43|25.43|0
1689035400000|2023-07-11 00:30:00|27.42|25.42|27.45|25.45|27.47|25.47|27.42|25.42|0
1689035700000|2023-07-11 00:35:00|27.46|25.46|27.39|25.39|27.46|25.46|27.39|25.39|0
1689036000000|2023-07-11 00:40:00|27.4|25.4|27.39|25.39|27.42|25.42|27.33|25.33|0
1689036300000|2023-07-11 00:45:00|27.38|25.38|27.37|25.37|27.4|25.4|27.35|25.35|0
1689036600000|2023-07-11 00:50:00|27.36|25.36|27.37|25.37|27.39|25.39|27.36|25.36|0
1689036900000|2023-07-11 00:55:00|27.36|25.36|27.35|25.35|27.39|25.39|27.35|25.35|0
1689037200000|2023-07-11 01:00:00|27.36|25.36|27.41|25.41|27.44|25.44|27.36|25.36|0
1689037500000|2023-07-11 01:05:00|27.4|25.4|29.1|27.1|29.54|27.54|27.37|25.37|0
1689037800000|2023-07-11 01:10:00|29.09|27.09|28.41|26.41|29.09|27.09|28.4|26.4|0
1689038100000|2023-07-11 01:15:00|28.4|26.4|28.38|26.38|28.4|26.4|28.35|26.35|0
1689038400000|2023-07-11 01:20:00|28.37|26.37|28.33|26.33|28.38|26.38|28.31|26.31|0
1689038700000|2023-07-11 01:25:00|28.34|26.34|28.38|26.38|28.41|26.41|28.34|26.34|0
1689039000000|2023-07-11 01:30:00|28.4|26.4|28.42|26.42|28.42|26.42|28.38|26.38|0
1689039300000|2023-07-11 01:35:00|28.41|26.41|28.51|26.51|28.52|26.52|28.41|26.41|0
1689039600000|2023-07-11 01:40:00|28.49|26.49|28.48|26.48|28.52|26.52|28.46|26.46|0
1689039900000|2023-07-11 01:45:00|28.49|26.49|28.52|26.52|28.52|26.52|28.45|26.45|0
1689040200000|2023-07-11 01:50:00|28.51|26.51|28.5|26.5|28.53|26.53|28.5|26.5|0
1689040500000|2023-07-11 01:55:00|28.51|26.51|28.5|26.5|28.53|26.53|28.5|26.5|0
1689040800000|2023-07-11 02:00:00|28.52|26.52|28.56|26.56|28.56|26.56|28.5|26.5|0
1689041100000|2023-07-11 02:05:00|28.55|26.55|28.54|26.54|28.55|26.55|28.49|26.49|0
1689041400000|2023-07-11 02:10:00|28.53|26.53|28.53|26.53|28.56|26.56|28.53|26.53|0
1689041700000|2023-07-11 02:15:00|28.52|26.52|28.49|26.49|28.52|26.52|28.47|26.47|0
1689042000000|2023-07-11 02:20:00|28.5|26.5|28.44|26.44|28.5|26.5|28.44|26.44|0
1689042300000|2023-07-11 02:25:00|28.46|26.46|28.46|26.46|28.49|26.49|28.46|26.46|0
1689042600000|2023-07-11 02:30:00|28.45|26.45|28.44|26.44|28.46|26.46|28.43|26.43|0
1689042900000|2023-07-11 02:35:00|28.46|26.46|28.38|26.38|28.46|26.46|28.38|26.38|0
1689043200000|2023-07-11 02:40:00|28.37|26.37|28.35|26.35|28.4|26.4|28.34|26.34|0
1689043500000|2023-07-11 02:45:00|28.36|26.36|28.38|26.38|28.41|26.41|28.35|26.35|0
1689043800000|2023-07-11 02:50:00|28.4|26.4|28.37|26.37|28.41|26.41|28.37|26.37|0
1689044100000|2023-07-11 02:55:00|28.35|26.35|28.35|26.35|28.38|26.38|28.34|26.34|0
1689044400000|2023-07-11 03:00:00|28.37|26.37|28.34|26.34|28.37|26.37|28.34|26.34|0
1689044700000|2023-07-11 03:05:00|28.32|26.32|28.34|26.34|28.35|26.35|28.32|26.32|0
1689045000000|2023-07-11 03:10:00|28.35|26.35|28.32|26.32|28.36|26.36|28.32|26.32|0
1689045300000|2023-07-11 03:15:00|28.34|26.34|28.34|26.34|28.35|26.35|28.32|26.32|0
1689045600000|2023-07-11 03:20:00|28.35|26.35|28.33|26.33|28.35|26.35|28.33|26.33|0
1689045900000|2023-07-11 03:25:00|28.32|26.32|28.3|26.3|28.32|26.32|28.3|26.3|0
1689046200000|2023-07-11 03:30:00|28.32|26.32|28.35|26.35|28.36|26.36|28.32|26.32|0
1689046500000|2023-07-11 03:35:00|28.33|26.33|28.36|26.36|28.39|26.39|28.33|26.33|0
1689046800000|2023-07-11 03:40:00|28.35|26.35|28.36|26.36|28.37|26.37|28.34|26.34|0
1689047100000|2023-07-11 03:45:00|28.37|26.37|28.36|26.36|28.37|26.37|28.34|26.34|0
1689047400000|2023-07-11 03:50:00|28.34|26.34|28.36|26.36|28.36|26.36|28.34|26.34|0
1689047700000|2023-07-11 03:55:00|28.34|26.34|28.36|26.36|28.36|26.36|28.33|26.33|0
1689048000000|2023-07-11 04:00:00|28.37|26.37|28.38|26.38|28.41|26.41|28.37|26.37|0
1689048300000|2023-07-11 04:05:00|28.37|26.37|28.43|26.43|28.44|26.44|28.37|26.37|0
1689048600000|2023-07-11 04:10:00|28.44|26.44|28.42|26.42|28.44|26.44|28.42|26.42|0
1689048900000|2023-07-11 04:15:00|28.41|26.41|28.41|26.41|28.41|26.41|28.39|26.39|0
1689049200000|2023-07-11 04:20:00|28.4|26.4|28.42|26.42|28.42|26.42|28.4|26.4|0
1689049500000|2023-07-11 04:25:00|28.41|26.41|28.41|26.41|28.44|26.44|28.41|26.41|0
1689049800000|2023-07-11 04:30:00|28.4|26.4|28.41|26.41|28.42|26.42|28.39|26.39|0
1689050100000|2023-07-11 04:35:00|28.38|26.38|28.39|26.39|28.39|26.39|28.38|26.38|0
1689050400000|2023-07-11 04:40:00|28.41|26.41|28.39|26.39|28.42|26.42|28.39|26.39|0
1689050700000|2023-07-11 04:45:00|28.41|26.41|28.39|26.39|28.41|26.41|28.39|26.39|0
1689051000000|2023-07-11 04:50:00|28.4|26.4|28.4|26.4|28.43|26.43|28.4|26.4|0
1689051300000|2023-07-11 04:55:00|28.39|26.39|28.36|26.36|28.4|26.4|28.35|26.35|0
1689051600000|2023-07-11 05:00:00|28.35|26.35|28.32|26.32|28.35|26.35|28.32|26.32|0
1689051900000|2023-07-11 05:05:00|28.33|26.33|28.34|26.34|28.35|26.35|28.32|26.32|0
1689052200000|2023-07-11 05:10:00|28.36|26.36|28.47|26.47|28.49|26.49|28.36|26.36|0
1689052500000|2023-07-11 05:15:00|28.46|26.46|28.44|26.44|28.51|26.51|28.44|26.44|0
1689052800000|2023-07-11 05:20:00|28.43|26.43|28.38|26.38|28.44|26.44|28.38|26.38|0
1689053100000|2023-07-11 05:25:00|28.37|26.37|28.37|26.37|28.4|26.4|28.37|26.37|0
1689053400000|2023-07-11 05:30:00|28.35|26.35|28.31|26.31|28.35|26.35|28.27|26.27|0
1689053700000|2023-07-11 05:35:00|28.3|26.3|28.24|26.24|28.31|26.31|28.24|26.24|0
1689054000000|2023-07-11 05:40:00|28.25|26.25|28.27|26.27|28.28|26.28|28.23|26.23|0
1689054300000|2023-07-11 05:45:00|28.25|26.25|28.28|26.28|28.3|26.3|28.24|26.24|0
1689054600000|2023-07-11 05:50:00|28.3|26.3|28.27|26.27|28.3|26.3|28.24|26.24|0
1689054900000|2023-07-11 05:55:00|28.25|26.25|28.22|26.22|28.27|26.27|28.22|26.22|0
1689055200000|2023-07-11 06:00:00|28.24|26.24|28.07|26.07|28.27|26.27|28.05|26.05|0
1689055500000|2023-07-11 06:05:00|27.78|26.38|27.84|26.44|27.85|26.45|27.78|26.38|0
1689055800000|2023-07-11 06:10:00|27.85|26.45|27.75|26.35|27.86|26.46|27.75|26.35|0
1689056100000|2023-07-11 06:15:00|27.77|26.37|27.79|26.39|27.81|26.41|27.75|26.35|0
1689056400000|2023-07-11 06:20:00|27.78|26.38|27.67|26.27|27.79|26.39|27.67|26.27|0
1689056700000|2023-07-11 06:25:00|27.68|26.28|27.67|26.27|27.68|26.28|27.58|26.18|0
1689057000000|2023-07-11 06:30:00|27.68|26.28|27.75|26.35|27.75|26.35|27.65|26.25|0
1689057300000|2023-07-11 06:35:00|27.76|26.36|27.71|26.31|27.76|26.36|27.71|26.31|0
1689057600000|2023-07-11 06:40:00|27.72|26.32|26.28|24.88|31.98|30.42|26.28|24.88|0
1689057900000|2023-07-11 06:45:00|26.29|24.89|26.36|24.96|26.36|24.96|26.28|24.88|0
1689058200000|2023-07-11 06:50:00|26.37|24.97|26.32|24.92|26.37|24.97|26.29|24.89|0
1689058500000|2023-07-11 06:55:00|26.33|24.93|26.36|24.96|26.36|24.96|26.3|24.9|0
1689058800000|2023-07-11 07:00:00|26.37|24.97|26.42|25.02|26.49|25.09|26.33|24.93|0
1689059100000|2023-07-11 07:05:00|26.41|25.01|26.37|24.97|26.45|25.05|26.29|24.89|0
1689059400000|2023-07-11 07:10:00|26.38|24.98|26.39|24.99|26.48|25.08|26.35|24.95|0
1689059700000|2023-07-11 07:15:00|26.38|24.98|26.52|25.12|26.57|25.17|26.38|24.98|0
1689060000000|2023-07-11 07:20:00|26.51|25.11|26.57|25.17|26.57|25.17|26.5|25.1|0
1689060300000|2023-07-11 07:25:00|26.55|25.15|26.49|25.09|26.6|25.2|26.49|25.09|0
1689060600000|2023-07-11 07:30:00|26.51|25.11|26.57|25.17|26.62|25.22|26.49|25.09|0
1689060900000|2023-07-11 07:35:00|26.58|25.18|26.65|25.25|26.65|25.25|26.58|25.18|0
1689061200000|2023-07-11 07:40:00|26.66|25.26|26.63|25.23|26.66|25.26|26.58|25.18|0
1689061500000|2023-07-11 07:45:00|26.65|25.25|26.67|25.27|26.71|25.31|26.63|25.23|0
1689061800000|2023-07-11 07:50:00|26.66|25.26|26.65|25.25|26.7|25.3|26.63|25.23|0
1689062100000|2023-07-11 07:55:00|26.66|25.26|26.78|25.38|26.8|25.4|26.65|25.25|0
1689062400000|2023-07-11 08:00:00|26.8|25.4|26.78|25.38|26.88|25.48|26.78|25.38|0
1689062700000|2023-07-11 08:05:00|26.79|25.39|26.67|25.27|26.79|25.39|26.66|25.26|0
1689063000000|2023-07-11 08:10:00|26.66|25.26|26.75|25.35|26.75|25.35|26.66|25.26|0
1689063300000|2023-07-11 08:15:00|26.77|25.37|26.83|25.43|26.83|25.43|26.75|25.35|0
1689063600000|2023-07-11 08:20:00|26.85|25.45|26.75|25.35|26.85|25.45|26.75|25.35|0
1689063900000|2023-07-11 08:25:00|26.76|25.36|26.8|25.4|26.82|25.42|26.75|25.35|0
1689064200000|2023-07-11 08:30:00|26.82|25.42|26.82|25.42|26.87|25.47|26.8|25.4|0
1689064500000|2023-07-11 08:35:00|26.81|25.41|26.94|25.54|26.94|25.54|26.79|25.39|0
1689064800000|2023-07-11 08:40:00|26.93|25.53|26.99|25.59|27.02|25.62|26.9|25.5|0
1689065100000|2023-07-11 08:45:00|27.01|25.61|26.98|25.58|27.05|25.65|26.98|25.58|0
1689065400000|2023-07-11 08:50:00|26.99|25.59|26.97|25.57|27.08|25.68|26.97|25.57|0
1689065700000|2023-07-11 08:55:00|26.98|25.58|26.9|25.5|26.98|25.58|26.88|25.48|0
1689066000000|2023-07-11 09:00:00|26.91|25.51|26.92|25.52|27.01|25.61|26.88|25.48|0
1689066300000|2023-07-11 09:05:00|26.91|25.51|26.89|25.49|26.96|25.56|26.87|25.47|0
1689066600000|2023-07-11 09:10:00|26.88|25.48|26.8|25.4|26.88|25.48|26.79|25.39|0
1689066900000|2023-07-11 09:15:00|26.81|25.41|26.91|25.51|26.91|25.51|26.78|25.38|0
1689067200000|2023-07-11 09:20:00|26.9|25.5|26.8|25.4|26.91|25.51|26.77|25.37|0
1689067500000|2023-07-11 09:25:00|26.79|25.39|26.71|25.31|26.79|25.39|26.68|25.28|0
1689067800000|2023-07-11 09:30:00|26.7|25.3|26.66|25.26|26.79|25.39|26.66|25.26|0
1689068100000|2023-07-11 09:35:00|26.67|25.27|26.62|25.22|26.68|25.28|26.62|25.22|0
1689068400000|2023-07-11 09:40:00|26.6|25.2|26.67|25.27|26.7|25.3|26.6|25.2|0
1689068700000|2023-07-11 09:45:00|26.64|25.24|26.53|25.13|26.66|25.26|26.53|25.13|0
1689069000000|2023-07-11 09:50:00|26.52|25.12|26.46|25.06|26.52|25.12|26.44|25.04|0
1689069300000|2023-07-11 09:55:00|26.45|25.05|26.45|25.05|26.48|25.08|26.41|25.01|0
1689069600000|2023-07-11 10:00:00|26.46|25.06|26.45|25.05|26.46|25.06|26.41|25.01|0
1689069900000|2023-07-11 10:05:00|26.46|25.06|26.51|25.11|26.53|25.13|26.39|24.99|0
1689070200000|2023-07-11 10:10:00|26.5|25.1|26.46|25.06|26.53|25.13|26.45|25.05|0
1689070500000|2023-07-11 10:15:00|26.45|25.05|26.55|25.15|26.61|25.21|26.45|25.05|0
1689070800000|2023-07-11 10:20:00|26.57|25.17|26.54|25.14|26.59|25.19|26.53|25.13|0
1689071100000|2023-07-11 10:25:00|26.55|25.15|26.53|25.13|26.55|25.15|26.5|25.1|0
1689071400000|2023-07-11 10:30:00|26.54|25.14|26.52|25.12|26.55|25.15|26.51|25.11|0
1689071700000|2023-07-11 10:35:00|26.54|25.14|26.51|25.11|26.54|25.14|26.5|25.1|0
1689072000000|2023-07-11 10:40:00|26.5|25.1|26.52|25.12|26.55|25.15|26.49|25.09|0
1689072300000|2023-07-11 10:45:00|26.54|25.14|26.53|25.13|26.55|25.15|26.51|25.11|0
1689072600000|2023-07-11 10:50:00|26.54|25.14|26.52|25.12|26.56|25.16|26.51|25.11|0
1689072900000|2023-07-11 10:55:00|26.53|25.13|26.59|25.19|26.59|25.19|26.51|25.11|0
1689073200000|2023-07-11 11:00:00|26.6|25.2|26.51|25.11|26.6|25.2|26.5|25.1|0
1689073500000|2023-07-11 11:05:00|26.52|25.12|26.48|25.08|26.52|25.12|26.46|25.06|0
1689073800000|2023-07-11 11:10:00|26.47|25.07|26.45|25.05|26.49|25.09|26.4|25|0
1689074100000|2023-07-11 11:15:00|26.44|25.04|26.42|25.02|26.45|25.05|26.41|25.01|0
1689074400000|2023-07-11 11:20:00|26.41|25.01|26.35|24.95|26.42|25.02|26.34|24.94|0
1689074700000|2023-07-11 11:25:00|26.34|24.94|26.33|24.93|26.35|24.95|26.31|24.91|0
1689075000000|2023-07-11 11:30:00|26.31|24.91|26.26|24.86|26.31|24.91|26.26|24.86|0
1689075300000|2023-07-11 11:35:00|26.24|24.84|26.31|24.91|26.32|24.92|26.23|24.83|0
1689075600000|2023-07-11 11:40:00|26.3|24.9|26.35|24.95|26.43|25.03|26.3|24.9|0
1689075900000|2023-07-11 11:45:00|26.36|24.96|26.36|24.96|26.4|25|26.35|24.95|0
1689076200000|2023-07-11 11:50:00|26.35|24.95|26.28|24.88|26.36|24.96|26.28|24.88|0
1689076500000|2023-07-11 11:55:00|26.29|24.89|26.25|24.85|26.34|24.94|26.24|24.84|0
1689076800000|2023-07-11 12:00:00|26.27|24.87|26.2|24.8|26.27|24.87|26.15|24.75|0
1689077100000|2023-07-11 12:05:00|26.19|24.79|26.29|24.89|26.31|24.91|26.16|24.76|0
1689077400000|2023-07-11 12:10:00|26.31|24.91|26.31|24.91|26.35|24.95|26.29|24.89|0
1689077700000|2023-07-11 12:15:00|26.32|24.92|26.37|24.97|26.41|25.01|26.32|24.92|0
1689078000000|2023-07-11 12:20:00|26.39|24.99|26.39|24.99|26.43|25.03|26.35|24.95|0
1689078300000|2023-07-11 12:25:00|26.37|24.97|26.26|24.86|26.39|24.99|26.25|24.85|0
1689078600000|2023-07-11 12:30:00|26.24|24.84|26.07|24.67|26.28|24.88|26.06|24.66|0
1689078900000|2023-07-11 12:35:00|26.06|24.66|26.18|24.78|26.19|24.79|26.06|24.66|0
1689079200000|2023-07-11 12:40:00|26.17|24.77|26.13|24.73|26.21|24.81|26.11|24.71|0
1689079500000|2023-07-11 12:45:00|26.12|24.72|26.18|24.78|26.18|24.78|26.11|24.71|0
1689079800000|2023-07-11 12:50:00|26.19|24.79|26.18|24.78|26.21|24.81|26.13|24.73|0
1689080100000|2023-07-11 12:55:00|26.17|24.77|26.11|24.71|26.17|24.77|26.11|24.71|0
1689080400000|2023-07-11 13:00:00|26.1|24.7|26.12|24.72|26.18|24.78|26.1|24.7|0
1689080700000|2023-07-11 13:05:00|26.14|24.74|26.11|24.71|26.16|24.76|26.11|24.71|0
1689081000000|2023-07-11 13:10:00|26.1|24.7|26.12|24.72|26.15|24.75|26.05|24.65|0
1689081300000|2023-07-11 13:15:00|26.13|24.73|26.24|24.84|26.27|24.87|26.13|24.73|0
1689081600000|2023-07-11 13:20:00|26.25|24.85|26.25|24.85|26.28|24.88|26.21|24.81|0
1689081900000|2023-07-11 13:25:00|26.28|24.88|26.29|24.89|26.35|24.95|26.21|24.81|0
1689082200000|2023-07-11 13:30:00|26.27|24.87|26.12|24.72|26.36|24.96|26.12|24.72|0
1689082500000|2023-07-11 13:35:00|26.06|24.66|26.02|24.62|26.19|24.79|26.02|24.62|0
1689082800000|2023-07-11 13:40:00|26.01|24.61|25.82|24.42|26.73|25.33|25.79|24.39|0
1689083100000|2023-07-11 13:45:00|25.85|24.45|25.71|24.31|25.88|24.48|25.69|24.29|0
1689083400000|2023-07-11 13:50:00|25.75|24.35|25.7|24.3|25.82|24.42|25.67|24.27|0
1689083700000|2023-07-11 13:55:00|25.71|24.31|25.65|24.25|25.89|24.49|25.62|24.22|0
1689084000000|2023-07-11 14:00:00|25.63|24.23|25.97|24.57|25.97|24.57|25.63|24.23|0
1689084300000|2023-07-11 14:05:00|25.98|24.58|25.97|24.57|26.14|24.74|25.97|24.57|0
1689084600000|2023-07-11 14:10:00|25.98|24.58|26.09|24.69|26.13|24.73|25.95|24.55|0
1689084900000|2023-07-11 14:15:00|26.1|24.7|25.78|24.38|26.11|24.71|25.78|24.38|0
1689085200000|2023-07-11 14:20:00|25.75|24.35|25.71|24.31|25.82|24.42|25.66|24.26|0
1689085500000|2023-07-11 14:25:00|25.7|24.3|25.68|24.28|25.72|24.32|25.61|24.21|0
1689085800000|2023-07-11 14:30:00|25.67|24.27|25.79|24.39|25.8|24.4|25.64|24.24|0
1689086100000|2023-07-11 14:35:00|25.8|24.4|25.61|24.21|25.8|24.4|25.61|24.21|0
1689086400000|2023-07-11 14:40:00|25.59|24.19|25.47|24.07|25.64|24.24|25.47|24.07|0
1689086700000|2023-07-11 14:45:00|25.45|24.05|25.44|24.04|25.57|24.17|25.41|24.01|0
1689087000000|2023-07-11 14:50:00|25.45|24.05|25.52|24.12|25.58|24.18|25.43|24.03|0
1689087300000|2023-07-11 14:55:00|25.53|24.13|25.49|24.09|25.56|24.16|25.44|24.04|0
1689087600000|2023-07-11 15:00:00|25.46|24.06|25.33|23.93|25.46|24.06|25.33|23.93|0
1689087900000|2023-07-11 15:05:00|25.34|23.94|25.48|24.08|25.57|24.17|25.33|23.93|0
1689088200000|2023-07-11 15:10:00|25.46|24.06|25.33|23.93|25.48|24.08|25.32|23.92|0
1689088500000|2023-07-11 15:15:00|25.32|23.92|25.47|24.07|25.57|24.17|25.3|23.9|0
1689088800000|2023-07-11 15:20:00|25.46|24.06|25.46|24.06|25.49|24.09|25.38|23.98|0
1689089100000|2023-07-11 15:25:00|25.47|24.07|25|23.6|25.49|24.09|24.94|23.54|0
1689089400000|2023-07-11 15:30:00|25.02|23.62|25.07|23.67|25.1|23.7|25|23.6|0
1689089700000|2023-07-11 15:35:00|25.06|23.66|24.96|23.56|25.1|23.7|24.96|23.56|0
1689090000000|2023-07-11 15:40:00|24.98|23.58|24.98|23.58|25.06|23.66|24.91|23.51|0
1689090300000|2023-07-11 15:45:00|24.99|23.59|24.79|23.39|25.03|23.63|24.79|23.39|0
1689090600000|2023-07-11 15:50:00|24.81|23.41|24.69|23.29|24.85|23.45|24.68|23.28|0
1689090900000|2023-07-11 15:55:00|24.68|23.28|24.54|23.14|24.74|23.34|24.52|23.12|0
1689091200000|2023-07-11 16:00:00|24.51|23.11|24.44|23.04|24.52|23.12|24.41|23.01|0
1689091500000|2023-07-11 16:05:00|24.43|23.03|24.58|23.18|24.61|23.21|24.42|23.02|0
1689091800000|2023-07-11 16:10:00|24.57|23.17|24.52|23.12|24.58|23.18|24.48|23.08|0
1689092100000|2023-07-11 16:15:00|24.51|23.11|24.57|23.17|24.6|23.2|24.47|23.07|0
1689092400000|2023-07-11 16:20:00|24.56|23.16|24.57|23.17|24.58|23.18|24.52|23.12|0
1689092700000|2023-07-11 16:25:00|24.58|23.18|24.84|23.44|25.04|23.64|24.56|23.16|0
1689093000000|2023-07-11 16:30:00|24.85|23.45|24.84|23.44|24.92|23.52|24.77|23.37|0
1689093300000|2023-07-11 16:35:00|24.85|23.45|24.81|23.41|24.86|23.46|24.79|23.39|0
1689093600000|2023-07-11 16:40:00|24.8|23.4|24.82|23.42|24.85|23.45|24.79|23.39|0
1689093900000|2023-07-11 16:45:00|24.81|23.41|24.72|23.32|24.86|23.46|24.72|23.32|0
1689094200000|2023-07-11 16:50:00|24.71|23.31|24.64|23.24|24.73|23.33|24.62|23.22|0
1689094500000|2023-07-11 16:55:00|24.66|23.26|24.69|23.29|24.76|23.36|24.64|23.24|0
1689094800000|2023-07-11 17:00:00|24.71|23.31|24.6|23.2|24.71|23.31|24.6|23.2|0
1689095100000|2023-07-11 17:05:00|24.59|23.19|24.72|23.32|24.73|23.33|24.59|23.19|0
1689095400000|2023-07-11 17:10:00|24.73|23.33|24.82|23.42|24.91|23.51|24.72|23.32|0
1689095700000|2023-07-11 17:15:00|24.81|23.41|24.88|23.48|24.91|23.51|24.81|23.41|0
1689096000000|2023-07-11 17:20:00|24.9|23.5|24.92|23.52|24.97|23.57|24.83|23.43|0
1689096300000|2023-07-11 17:25:00|24.91|23.51|24.83|23.43|24.92|23.52|24.82|23.42|0
1689096600000|2023-07-11 17:30:00|24.82|23.42|24.84|23.44|24.9|23.5|24.79|23.39|0
1689096900000|2023-07-11 17:35:00|24.86|23.46|24.82|23.42|24.89|23.49|24.79|23.39|0
1689097200000|2023-07-11 17:40:00|24.83|23.43|24.84|23.44|24.89|23.49|24.8|23.4|0
1689097500000|2023-07-11 17:45:00|24.85|23.45|24.83|23.43|25.01|23.61|24.83|23.43|0
1689097800000|2023-07-11 17:50:00|24.84|23.44|24.84|23.44|24.87|23.47|24.81|23.41|0
1689098100000|2023-07-11 17:55:00|24.85|23.45|24.75|23.35|24.9|23.5|24.72|23.32|0
1689098400000|2023-07-11 18:00:00|24.76|23.36|24.71|23.31|24.76|23.36|24.68|23.28|0
1689098700000|2023-07-11 18:05:00|24.72|23.32|24.75|23.35|24.75|23.35|24.68|23.28|0
1689099000000|2023-07-11 18:10:00|24.76|23.36|24.86|23.46|24.94|23.54|24.75|23.35|0
1689099300000|2023-07-11 18:15:00|24.88|23.48|24.97|23.57|24.99|23.59|24.88|23.48|0
1689099600000|2023-07-11 18:20:00|24.98|23.58|25.07|23.67|25.11|23.71|24.97|23.57|0
1689099900000|2023-07-11 18:25:00|25.08|23.68|24.9|23.5|25.14|23.74|24.9|23.5|0
1689100200000|2023-07-11 18:30:00|24.89|23.49|24.98|23.58|25.02|23.62|24.86|23.46|0
1689100500000|2023-07-11 18:35:00|24.99|23.59|24.95|23.55|25.08|23.68|24.95|23.55|0
1689100800000|2023-07-11 18:40:00|24.96|23.56|24.79|23.39|24.96|23.56|24.79|23.39|0
1689101100000|2023-07-11 18:45:00|24.81|23.41|24.74|23.34|24.86|23.46|24.74|23.34|0
1689101400000|2023-07-11 18:50:00|24.73|23.33|24.69|23.29|24.77|23.37|24.64|23.24|0
1689101700000|2023-07-11 18:55:00|24.71|23.31|24.53|23.13|24.71|23.31|24.52|23.12|0
1689102000000|2023-07-11 19:00:00|24.52|23.12|24.52|23.12|24.58|23.18|24.51|23.11|0
1689102300000|2023-07-11 19:05:00|24.53|23.13|24.6|23.2|24.69|23.29|24.53|23.13|0
1689102600000|2023-07-11 19:10:00|24.61|23.21|24.66|23.26|24.66|23.26|24.57|23.17|0
1689102900000|2023-07-11 19:15:00|24.65|23.25|24.49|23.09|24.67|23.27|24.45|23.05|0
1689103200000|2023-07-11 19:20:00|24.47|23.07|24.45|23.05|24.57|23.17|24.43|23.03|0
1689103500000|2023-07-11 19:25:00|24.47|23.07|24.97|23.57|25.01|23.61|24.44|23.04|0
1689103800000|2023-07-11 19:30:00|24.99|23.59|25.12|23.72|25.15|23.75|24.97|23.57|0
1689104100000|2023-07-11 19:35:00|25.11|23.71|24.98|23.58|25.12|23.72|24.94|23.54|0
1689104400000|2023-07-11 19:40:00|24.97|23.57|24.75|23.35|24.98|23.58|24.73|23.33|0
1689104700000|2023-07-11 19:45:00|24.72|23.32|24.33|22.93|24.73|23.33|24.33|22.93|0
1689105000000|2023-07-11 19:50:00|24.31|22.91|24.77|23.37|24.82|23.42|24.23|22.83|0
1689105300000|2023-07-11 19:55:00|24.8|23.4|24.7|23.3|24.84|23.44|24.59|23.19|0
1689105600000|2023-07-11 20:00:00|24.78|23.38|24.79|23.39|24.85|23.45|24.76|23.36|0
1689105900000|2023-07-11 20:05:00|24.8|23.4|24.77|23.37|24.83|23.43|24.75|23.35|0
1689106200000|2023-07-11 20:10:00|24.78|23.38|24.8|23.4|24.81|23.41|24.76|23.36|0
1689106500000|2023-07-11 20:15:00|25.09|23.09|25.06|23.06|25.09|23.09|25.04|23.04|0
1689106800000|2023-07-11 20:20:00|25.07|23.07|25.03|23.03|25.07|23.07|25.03|23.03|0
1689107100000|2023-07-11 20:25:00|25.05|23.05|25.03|23.03|25.06|23.06|25.02|23.02|0
1689107400000|2023-07-11 20:30:00|25.02|23.02|25.05|23.05|25.05|23.05|25.02|23.02|0
1689107700000|2023-07-11 20:35:00|25.06|23.06|25.05|23.05|25.06|23.06|25.05|23.05|0
1689108000000|2023-07-11 20:40:00|25.06|23.06|25.04|23.04|25.06|23.06|25.03|23.03|0
1689108300000|2023-07-11 20:45:00|25.06|23.06|25.05|23.05|25.06|23.06|25.03|23.03|0
1689108600000|2023-07-11 20:50:00|25.04|23.04|25.06|23.06|25.06|23.06|25.04|23.04|0
1689108900000|2023-07-11 20:55:00|25.04|23.04|25.05|23.05|25.06|23.06|25.03|23.03|0
1689109200000|2023-07-11 21:00:00|25.04|23.04|25.03|23.03|25.04|23.04|25.02|23.02|0
1689109500000|2023-07-11 21:05:00|25.04|23.04|25.02|23.02|25.04|23.04|25.02|23.02|0
1689109800000|2023-07-11 21:10:00|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1689110100000|2023-07-11 21:15:00|25.02|23.02|25.01|23.01|25.03|23.03|25.01|23.01|0
1689110700000|2023-07-11 21:25:00|25.02|23.02|25.02|23.02|25.03|23.03|25.02|23.02|0
1689111300000|2023-07-11 21:35:00|25.03|23.03|25.02|23.02|25.03|23.03|25.02|23.02|0
1689111600000|2023-07-11 21:40:00|25.04|23.04|25.03|23.03|25.06|23.06|25.03|23.03|0
1689111900000|2023-07-11 21:45:00|25.04|23.04|25.03|23.03|25.05|23.05|25.03|23.03|0
1689112200000|2023-07-11 21:50:00|25.02|23.02|25.05|23.05|25.05|23.05|25.02|23.02|0
1689112500000|2023-07-11 21:55:00|25.04|23.04|25.05|23.05|25.05|23.05|25.03|23.03|0
1689112800000|2023-07-11 22:00:00|25.04|23.04|25.1|23.1|25.15|23.15|25.04|23.04|0
1689113100000|2023-07-11 22:05:00|25.08|23.08|25.02|23.02|25.08|23.08|24.99|22.99|0
1689113400000|2023-07-11 22:10:00|25.01|23.01|24.98|22.98|25.01|23.01|24.97|22.97|0
1689113700000|2023-07-11 22:15:00|24.99|22.99|24.99|22.99|25|23|24.98|22.98|0
1689114000000|2023-07-11 22:20:00|25|23|24.98|22.98|25|23|24.97|22.97|0
1689114300000|2023-07-11 22:25:00|24.97|22.97|25|23|25|23|24.97|22.97|0
1689114600000|2023-07-11 22:30:00|24.99|22.99|24.99|22.99|25|23|24.98|22.98|0
1689114900000|2023-07-11 22:35:00|25|23|25|23|25|23|24.98|22.98|0
1689115200000|2023-07-11 22:40:00|24.99|22.99|24.98|22.98|25|23|24.96|22.96|0
1689115500000|2023-07-11 22:45:00|24.99|22.99|24.95|22.95|24.99|22.99|24.95|22.95|0
1689115800000|2023-07-11 22:50:00|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1689116100000|2023-07-11 22:55:00|24.95|22.95|24.91|22.91|24.96|22.96|24.9|22.9|0
1689116400000|2023-07-11 23:00:00|24.9|22.9|24.86|22.86|24.9|22.9|24.83|22.83|0
1689116700000|2023-07-11 23:05:00|24.84|22.84|24.84|22.84|24.86|22.86|24.84|22.84|0
1689117000000|2023-07-11 23:10:00|24.83|22.83|24.83|22.83|24.84|22.84|24.83|22.83|0
1689117300000|2023-07-11 23:15:00|24.84|22.84|24.92|22.92|24.92|22.92|24.82|22.82|0
1689117600000|2023-07-11 23:20:00|24.91|22.91|24.97|22.97|24.98|22.98|24.88|22.88|0
1689117900000|2023-07-11 23:25:00|24.98|22.98|25.03|23.03|25.05|23.05|24.96|22.96|0
1689118200000|2023-07-11 23:30:00|25.05|23.05|25.01|23.01|25.06|23.06|24.99|22.99|0
1689118500000|2023-07-11 23:35:00|25.02|23.02|25.02|23.02|25.03|23.03|25.01|23.01|0
1689118800000|2023-07-11 23:40:00|25.01|23.01|24.99|22.99|25.02|23.02|24.98|22.98|0
1689119100000|2023-07-11 23:45:00|24.98|22.98|25|23|25.02|23.02|24.98|22.98|0
1689119400000|2023-07-11 23:50:00|24.99|22.99|25.02|23.02|25.02|23.02|24.99|22.99|0
1689119700000|2023-07-11 23:55:00|25.03|23.03|25.02|23.02|25.03|23.03|25|23|0
1689120000000|2023-07-12 00:00:00|25.03|23.03|25.01|23.01|25.05|23.05|24.99|22.99|0
1689120300000|2023-07-12 00:05:00|25|23|24.98|22.98|25.01|23.01|24.98|22.98|0
1689120600000|2023-07-12 00:10:00|24.99|22.99|25.04|23.04|25.06|23.06|24.99|22.99|0
1689120900000|2023-07-12 00:15:00|25.05|23.05|25.05|23.05|25.05|23.05|25.01|23.01|0
1689121200000|2023-07-12 00:20:00|25.06|23.06|25.08|23.08|25.09|23.09|25.02|23.02|0
1689121500000|2023-07-12 00:25:00|25.09|23.09|25.02|23.02|25.09|23.09|25.02|23.02|0
1689121800000|2023-07-12 00:30:00|25.01|23.01|25.73|23.73|25.73|23.73|25|23|0
1689122100000|2023-07-12 00:35:00|25.72|23.72|25.76|23.76|25.77|23.77|25.7|23.7|0
1689122400000|2023-07-12 00:40:00|25.74|23.74|25.74|23.74|25.78|23.78|25.72|23.72|0
1689122700000|2023-07-12 00:45:00|25.77|23.77|25.76|23.76|25.77|23.77|25.74|23.74|0
1689123000000|2023-07-12 00:50:00|25.77|23.77|25.72|23.72|25.77|23.77|25.72|23.72|0
1689123300000|2023-07-12 00:55:00|25.73|23.73|25.71|23.71|25.73|23.73|25.68|23.68|0
1689123600000|2023-07-12 01:00:00|25.73|23.73|25.67|23.67|25.74|23.74|25.67|23.67|0
1689123900000|2023-07-12 01:05:00|25.69|23.69|25.66|23.66|25.69|23.69|25.65|23.65|0
1689124200000|2023-07-12 01:10:00|25.67|23.67|25.66|23.66|25.69|23.69|25.65|23.65|0
1689124500000|2023-07-12 01:15:00|25.67|23.67|25.66|23.66|25.67|23.67|25.62|23.62|0
1689124800000|2023-07-12 01:20:00|25.67|23.67|25.71|23.71|25.71|23.71|25.66|23.66|0
1689125100000|2023-07-12 01:25:00|25.7|23.7|25.72|23.72|25.74|23.74|25.7|23.7|0
1689125400000|2023-07-12 01:30:00|25.71|23.71|25.75|23.75|25.76|23.76|25.71|23.71|0
1689125700000|2023-07-12 01:35:00|25.74|23.74|25.71|23.71|25.75|23.75|25.71|23.71|0
1689126000000|2023-07-12 01:40:00|25.7|23.7|25.64|23.64|25.71|23.71|25.64|23.64|0
1689126300000|2023-07-12 01:45:00|25.63|23.63|25.68|23.68|25.69|23.69|25.63|23.63|0
1689126600000|2023-07-12 01:50:00|25.69|23.69|25.65|23.65|25.71|23.71|25.65|23.65|0
1689126900000|2023-07-12 01:55:00|25.66|23.66|25.72|23.72|25.72|23.72|25.65|23.65|0
1689127200000|2023-07-12 02:00:00|25.71|23.71|25.69|23.69|25.73|23.73|25.69|23.69|0
1689127500000|2023-07-12 02:05:00|25.7|23.7|25.69|23.69|25.71|23.71|25.66|23.66|0
1689127800000|2023-07-12 02:10:00|25.7|23.7|25.68|23.68|25.7|23.7|25.66|23.66|0
1689128100000|2023-07-12 02:15:00|25.69|23.69|25.68|23.68|25.69|23.69|25.66|23.66|0
1689128400000|2023-07-12 02:20:00|25.66|23.66|25.62|23.62|25.66|23.66|25.6|23.6|0
1689128700000|2023-07-12 02:25:00|25.64|23.64|25.64|23.64|25.66|23.66|25.62|23.62|0
1689129000000|2023-07-12 02:30:00|25.65|23.65|25.58|23.58|25.65|23.65|25.57|23.57|0
1689129300000|2023-07-12 02:35:00|25.6|23.6|25.59|23.59|25.6|23.6|25.58|23.58|0
1689129600000|2023-07-12 02:40:00|25.58|23.58|25.57|23.57|25.61|23.61|25.57|23.57|0
1689129900000|2023-07-12 02:45:00|25.58|23.58|25.57|23.57|25.58|23.58|25.57|23.57|0
1689130200000|2023-07-12 02:50:00|25.58|23.58|25.53|23.53|25.58|23.58|25.53|23.53|0
1689130500000|2023-07-12 02:55:00|25.54|23.54|25.5|23.5|25.54|23.54|25.5|23.5|0
1689130800000|2023-07-12 03:00:00|25.51|23.51|25.53|23.53|25.53|23.53|25.5|23.5|0
1689131100000|2023-07-12 03:05:00|25.52|23.52|25.51|23.51|25.53|23.53|25.5|23.5|0
1689131400000|2023-07-12 03:10:00|25.53|23.53|25.52|23.52|25.53|23.53|25.51|23.51|0
1689131700000|2023-07-12 03:15:00|25.51|23.51|25.51|23.51|25.52|23.52|25.51|23.51|0
1689132000000|2023-07-12 03:20:00|25.5|23.5|25.5|23.5|25.51|23.51|25.5|23.5|0
1689132300000|2023-07-12 03:25:00|25.51|23.51|25.52|23.52|25.52|23.52|25.51|23.51|0
1689132600000|2023-07-12 03:30:00|25.51|23.51|25.48|23.48|25.52|23.52|25.47|23.47|0
1689132900000|2023-07-12 03:35:00|25.47|23.47|25.46|23.46|25.48|23.48|25.44|23.44|0
1689133200000|2023-07-12 03:40:00|25.47|23.47|25.52|23.52|25.52|23.52|25.46|23.46|0
1689133500000|2023-07-12 03:45:00|25.51|23.51|25.51|23.51|25.51|23.51|25.51|23.51|0
1689133800000|2023-07-12 03:50:00|25.52|23.52|25.52|23.52|25.52|23.52|25.51|23.51|0
1689134100000|2023-07-12 03:55:00|25.51|23.51|25.5|23.5|25.52|23.52|25.5|23.5|0
1689134400000|2023-07-12 04:00:00|25.51|23.51|25.49|23.49|25.52|23.52|25.48|23.48|0
1689134700000|2023-07-12 04:05:00|25.48|23.48|25.49|23.49|25.49|23.49|25.48|23.48|0
1689135000000|2023-07-12 04:10:00|25.48|23.48|25.48|23.48|25.5|23.5|25.48|23.48|0
1689135300000|2023-07-12 04:15:00|25.46|23.46|25.41|23.41|25.48|23.48|25.41|23.41|0
1689135600000|2023-07-12 04:20:00|25.4|23.4|25.41|23.41|25.42|23.42|25.4|23.4|0
1689135900000|2023-07-12 04:25:00|25.42|23.42|25.36|23.36|25.42|23.42|25.36|23.36|0
1689136200000|2023-07-12 04:30:00|25.35|23.35|25.4|23.4|25.41|23.41|25.35|23.35|0
1689136500000|2023-07-12 04:35:00|25.41|23.41|25.41|23.41|25.42|23.42|25.41|23.41|0
1689136800000|2023-07-12 04:40:00|25.4|23.4|25.43|23.43|25.43|23.43|25.4|23.4|0
1689137100000|2023-07-12 04:45:00|25.42|23.42|25.43|23.43|25.43|23.43|25.42|23.42|0
1689137400000|2023-07-12 04:50:00|25.44|23.44|25.43|23.43|25.44|23.44|25.43|23.43|0
1689137700000|2023-07-12 04:55:00|25.44|23.44|25.42|23.42|25.44|23.44|25.42|23.42|0
1689138000000|2023-07-12 05:00:00|25.43|23.43|25.4|23.4|25.44|23.44|25.4|23.4|0
1689138300000|2023-07-12 05:05:00|25.42|23.42|25.46|23.46|25.46|23.46|25.42|23.42|0
1689138600000|2023-07-12 05:10:00|25.44|23.44|25.42|23.42|25.44|23.44|25.4|23.4|0
1689138900000|2023-07-12 05:15:00|25.4|23.4|25.39|23.39|25.43|23.43|25.38|23.38|0
1689139200000|2023-07-12 05:20:00|25.38|23.38|25.39|23.39|25.39|23.39|25.35|23.35|0
1689139500000|2023-07-12 05:25:00|25.38|23.38|25.39|23.39|25.4|23.4|25.37|23.37|0
1689139800000|2023-07-12 05:30:00|25.37|23.37|25.41|23.41|25.43|23.43|25.36|23.36|0
1689140100000|2023-07-12 05:35:00|25.4|23.4|25.42|23.42|25.44|23.44|25.4|23.4|0
1689140400000|2023-07-12 05:40:00|25.43|23.43|25.42|23.42|25.46|23.46|25.41|23.41|0
1689140700000|2023-07-12 05:45:00|25.44|23.44|25.44|23.44|25.44|23.44|25.42|23.42|0
1689141000000|2023-07-12 05:50:00|25.42|23.42|25.44|23.44|25.44|23.44|25.42|23.42|0
1689141300000|2023-07-12 05:55:00|25.42|23.42|25.43|23.43|25.44|23.44|25.42|23.42|0
1689141600000|2023-07-12 06:00:00|25.44|23.44|25.34|23.34|25.44|23.44|25.34|23.34|0
1689141900000|2023-07-12 06:05:00|25.04|23.64|25.03|23.63|25.04|23.64|25.02|23.62|0
1689142200000|2023-07-12 06:10:00|25.02|23.62|25|23.6|25.02|23.62|24.98|23.58|0
1689142500000|2023-07-12 06:15:00|25.02|23.62|25.07|23.67|25.08|23.68|25|23.6|0
1689142800000|2023-07-12 06:20:00|25.08|23.68|25.11|23.71|25.11|23.71|25.07|23.67|0
1689143100000|2023-07-12 06:25:00|25.1|23.7|25.09|23.69|25.12|23.72|25.08|23.68|0
1689143400000|2023-07-12 06:30:00|25.08|23.68|25.12|23.72|25.14|23.74|25.08|23.68|0
1689143700000|2023-07-12 06:35:00|25.13|23.73|25.16|23.76|25.16|23.76|25.12|23.72|0
1689144000000|2023-07-12 06:40:00|25.17|23.77|25.18|23.78|25.18|23.78|25.16|23.76|0
1689144300000|2023-07-12 06:45:00|25.19|23.79|25.22|23.82|25.23|23.83|25.19|23.79|0
1689144600000|2023-07-12 06:50:00|25.21|23.81|25.21|23.81|25.23|23.83|25.21|23.81|0
1689144900000|2023-07-12 06:55:00|25.22|23.82|25.18|23.78|25.22|23.82|25.18|23.78|0
1689145200000|2023-07-12 07:00:00|25.19|23.79|25.14|23.74|25.19|23.79|25.1|23.7|0
1689145500000|2023-07-12 07:05:00|25.13|23.73|25.22|23.82|25.23|23.83|25.11|23.71|0
1689145800000|2023-07-12 07:10:00|25.23|23.83|25.23|23.83|25.23|23.83|25.18|23.78|0
1689146100000|2023-07-12 07:15:00|25.22|23.82|25.18|23.78|25.22|23.82|25.14|23.74|0
1689146400000|2023-07-12 07:20:00|25.16|23.76|25.18|23.78|25.18|23.78|25.14|23.74|0
1689146700000|2023-07-12 07:25:00|25.19|23.79|25.08|23.68|25.19|23.79|25.08|23.68|0
1689147000000|2023-07-12 07:30:00|25.1|23.7|25.06|23.66|25.14|23.74|25.04|23.64|0
1689147300000|2023-07-12 07:35:00|25.04|23.64|25.02|23.62|25.06|23.66|25.01|23.61|0
1689147600000|2023-07-12 07:40:00|25.04|23.64|25.02|23.62|25.04|23.64|24.98|23.58|0
1689147900000|2023-07-12 07:45:00|25|23.6|24.95|23.55|25.03|23.63|24.95|23.55|0
1689148200000|2023-07-12 07:50:00|24.97|23.57|24.95|23.55|24.98|23.58|24.94|23.54|0
1689148500000|2023-07-12 07:55:00|24.96|23.56|24.96|23.56|24.98|23.58|24.95|23.55|0
1689148800000|2023-07-12 08:00:00|24.98|23.58|24.98|23.58|24.99|23.59|24.95|23.55|0
1689149100000|2023-07-12 08:05:00|24.96|23.56|24.92|23.52|25|23.6|24.92|23.52|0
1689149400000|2023-07-12 08:10:00|24.94|23.54|24.91|23.51|24.95|23.55|24.91|23.51|0
1689149700000|2023-07-12 08:15:00|24.92|23.52|24.92|23.52|24.94|23.54|24.87|23.47|0
1689150000000|2023-07-12 08:20:00|24.94|23.54|25.02|23.62|25.02|23.62|24.92|23.52|0
1689150300000|2023-07-12 08:25:00|25.01|23.61|24.95|23.55|25.01|23.61|24.92|23.52|0
1689150600000|2023-07-12 08:30:00|24.93|23.53|24.95|23.55|24.95|23.55|24.92|23.52|0
1689150900000|2023-07-12 08:35:00|24.96|23.56|24.93|23.53|24.97|23.57|24.92|23.52|0
1689151200000|2023-07-12 08:40:00|24.92|23.52|24.92|23.52|24.95|23.55|24.91|23.51|0
1689151500000|2023-07-12 08:45:00|24.91|23.51|24.92|23.52|24.93|23.53|24.91|23.51|0
1689151800000|2023-07-12 08:50:00|24.89|23.49|24.92|23.52|24.94|23.54|24.89|23.49|0
1689152100000|2023-07-12 08:55:00|24.91|23.51|24.89|23.49|24.93|23.53|24.89|23.49|0
1689152400000|2023-07-12 09:00:00|24.9|23.5|24.85|23.45|24.9|23.5|24.84|23.44|0
1689152700000|2023-07-12 09:05:00|24.84|23.44|24.84|23.44|24.86|23.46|24.84|23.44|0
1689153000000|2023-07-12 09:10:00|24.85|23.45|24.77|23.37|24.86|23.46|24.77|23.37|0
1689153300000|2023-07-12 09:15:00|24.79|23.39|24.84|23.44|24.85|23.45|24.79|23.39|0
1689153600000|2023-07-12 09:20:00|24.85|23.45|24.82|23.42|24.85|23.45|24.81|23.41|0
1689153900000|2023-07-12 09:25:00|24.81|23.41|24.81|23.41|24.84|23.44|24.78|23.38|0
1689154200000|2023-07-12 09:30:00|24.82|23.42|24.81|23.41|24.84|23.44|24.78|23.38|0
1689154500000|2023-07-12 09:35:00|24.8|23.4|24.76|23.36|24.81|23.41|24.76|23.36|0
1689154800000|2023-07-12 09:40:00|24.77|23.37|24.77|23.37|24.78|23.38|24.73|23.33|0
1689155100000|2023-07-12 09:45:00|24.76|23.36|24.78|23.38|24.81|23.41|24.76|23.36|0
1689155400000|2023-07-12 09:50:00|24.79|23.39|24.79|23.39|24.83|23.43|24.78|23.38|0
1689155700000|2023-07-12 09:55:00|24.8|23.4|24.8|23.4|24.82|23.42|24.78|23.38|0
1689156000000|2023-07-12 10:00:00|24.81|23.41|24.87|23.47|24.87|23.47|24.79|23.39|0
1689156300000|2023-07-12 10:05:00|24.86|23.46|24.88|23.48|24.88|23.48|24.85|23.45|0
1689156600000|2023-07-12 10:10:00|24.87|23.47|24.89|23.49|24.92|23.52|24.87|23.47|0
1689156900000|2023-07-12 10:15:00|24.91|23.51|24.88|23.48|24.91|23.51|24.87|23.47|0
1689157200000|2023-07-12 10:20:00|24.87|23.47|24.88|23.48|24.88|23.48|24.85|23.45|0
1689157500000|2023-07-12 10:25:00|24.87|23.47|24.88|23.48|24.89|23.49|24.84|23.44|0
1689157800000|2023-07-12 10:30:00|24.87|23.47|24.89|23.49|24.9|23.5|24.86|23.46|0
1689158100000|2023-07-12 10:35:00|24.88|23.48|24.86|23.46|24.9|23.5|24.86|23.46|0
1689158400000|2023-07-12 10:40:00|24.88|23.48|24.81|23.41|24.89|23.49|24.81|23.41|0
1689158700000|2023-07-12 10:45:00|24.82|23.42|24.84|23.44|24.85|23.45|24.82|23.42|0
1689159000000|2023-07-12 10:50:00|24.82|23.42|24.89|23.49|24.91|23.51|24.82|23.42|0
1689159300000|2023-07-12 10:55:00|24.87|23.47|24.91|23.51|24.91|23.51|24.87|23.47|0
1689159600000|2023-07-12 11:00:00|24.9|23.5|24.85|23.45|24.9|23.5|24.83|23.43|0
1689159900000|2023-07-12 11:05:00|24.86|23.46|24.91|23.51|24.92|23.52|24.86|23.46|0
1689160200000|2023-07-12 11:10:00|24.9|23.5|24.78|23.38|24.9|23.5|24.78|23.38|0
1689160500000|2023-07-12 11:15:00|24.79|23.39|24.68|23.28|24.79|23.39|24.68|23.28|0
1689160800000|2023-07-12 11:20:00|24.67|23.27|24.7|23.3|24.72|23.32|24.65|23.25|0
1689161100000|2023-07-12 11:25:00|24.72|23.32|24.69|23.29|24.72|23.32|24.65|23.25|0
1689161400000|2023-07-12 11:30:00|24.68|23.28|24.6|23.2|24.69|23.29|24.6|23.2|0
1689161700000|2023-07-12 11:35:00|24.59|23.19|24.65|23.25|25.03|23.63|24.59|23.19|0
1689162000000|2023-07-12 11:40:00|24.64|23.24|24.64|23.24|24.66|23.26|24.62|23.22|0
1689162300000|2023-07-12 11:45:00|24.66|23.26|24.66|23.26|24.66|23.26|24.63|23.23|0
1689162600000|2023-07-12 11:50:00|24.67|23.27|24.66|23.26|24.69|23.29|24.66|23.26|0
1689162900000|2023-07-12 11:55:00|24.67|23.27|24.66|23.26|24.68|23.28|24.64|23.24|0
1689163200000|2023-07-12 12:00:00|24.64|23.24|24.67|23.27|24.68|23.28|24.58|23.18|0
1689163500000|2023-07-12 12:05:00|24.68|23.28|24.64|23.24|24.69|23.29|24.64|23.24|0
1689163800000|2023-07-12 12:10:00|24.63|23.23|24.64|23.24|24.7|23.3|24.62|23.22|0
1689164100000|2023-07-12 12:15:00|24.65|23.25|24.72|23.32|24.72|23.32|24.63|23.23|0
1689164400000|2023-07-12 12:20:00|24.73|23.33|24.76|23.36|24.78|23.38|24.72|23.32|0
1689164700000|2023-07-12 12:25:00|24.78|23.38|24.71|23.31|24.8|23.4|24.65|23.25|0
1689165000000|2023-07-12 12:30:00|24.27|22.87|22.97|21.57|24.48|23.08|22.84|21.44|0
1689165300000|2023-07-12 12:35:00|22.95|21.55|22.78|21.38|22.96|21.56|22.66|21.26|0
1689165600000|2023-07-12 12:40:00|22.77|21.37|23.02|21.62|23.04|21.64|22.73|21.33|0
1689165900000|2023-07-12 12:45:00|23.01|21.61|22.97|21.57|23.05|21.65|22.92|21.52|0
1689166200000|2023-07-12 12:50:00|22.99|21.59|23.19|21.79|23.23|21.83|22.96|21.56|0
1689166500000|2023-07-12 12:55:00|23.17|21.77|22.92|21.52|23.17|21.77|22.92|21.52|0
1689166800000|2023-07-12 13:00:00|22.91|21.51|22.77|21.37|22.93|21.53|22.74|21.34|0
1689167100000|2023-07-12 13:05:00|22.75|21.35|22.73|21.33|22.78|21.38|22.7|21.3|0
1689167400000|2023-07-12 13:10:00|22.74|21.34|22.53|21.13|22.82|21.42|22.52|21.12|0
1689167700000|2023-07-12 13:15:00|22.54|21.14|22.51|21.11|22.58|21.18|22.44|21.04|0
1689168000000|2023-07-12 13:20:00|22.49|21.09|22.59|21.19|22.65|21.25|22.48|21.08|0
1689168300000|2023-07-12 13:25:00|22.6|21.2|22.57|21.17|22.66|21.26|22.5|21.1|0
1689168600000|2023-07-12 13:30:00|22.53|21.13|23.01|21.61|23.03|21.63|22.4|21|0
1689168900000|2023-07-12 13:35:00|22.98|21.58|23.17|21.77|23.18|21.78|22.9|21.5|0
1689169200000|2023-07-12 13:40:00|23.16|21.76|23.05|21.65|23.32|21.92|23.03|21.63|0
1689169500000|2023-07-12 13:45:00|23.06|21.66|22.85|21.45|23.11|21.71|22.79|21.39|0
1689169800000|2023-07-12 13:50:00|22.83|21.43|22.81|21.41|22.91|21.51|22.73|21.33|0
1689170100000|2023-07-12 13:55:00|22.84|21.44|22.79|21.39|22.91|21.51|22.76|21.36|0
1689170400000|2023-07-12 14:00:00|22.81|21.41|22.86|21.46|22.94|21.54|22.78|21.38|0
1689170700000|2023-07-12 14:05:00|22.87|21.47|22.77|21.37|22.98|21.58|22.75|21.35|0
1689171000000|2023-07-12 14:10:00|22.75|21.35|22.69|21.29|22.79|21.39|22.67|21.27|0
1689171300000|2023-07-12 14:15:00|22.71|21.31|22.65|21.25|22.73|21.33|22.62|21.22|0
1689171600000|2023-07-12 14:20:00|22.67|21.27|22.72|21.32|22.76|21.36|22.6|21.2|0
1689171900000|2023-07-12 14:25:00|22.74|21.34|22.65|21.25|22.82|21.42|22.65|21.25|0
1689172200000|2023-07-12 14:30:00|22.66|21.26|22.71|21.31|22.73|21.33|22.6|21.2|0
1689172500000|2023-07-12 14:35:00|22.7|21.3|22.63|21.23|22.76|21.36|22.63|21.23|0
1689172800000|2023-07-12 14:40:00|22.62|21.22|22.62|21.22|22.72|21.32|22.55|21.15|0
1689173100000|2023-07-12 14:45:00|22.61|21.21|22.65|21.25|22.67|21.27|22.58|21.18|0
1689173400000|2023-07-12 14:50:00|22.64|21.24|22.72|21.32|22.75|21.35|22.58|21.18|0
1689173700000|2023-07-12 14:55:00|22.71|21.31|22.76|21.36|22.84|21.44|22.7|21.3|0
1689174000000|2023-07-12 15:00:00|22.75|21.35|22.76|21.36|22.84|21.44|22.71|21.31|0
1689174300000|2023-07-12 15:05:00|22.77|21.37|22.89|21.49|22.9|21.5|22.77|21.37|0
1689174600000|2023-07-12 15:10:00|22.87|21.47|22.81|21.41|22.95|21.55|22.78|21.38|0
1689174900000|2023-07-12 15:15:00|22.8|21.4|22.7|21.3|22.83|21.43|22.68|21.28|0
1689175200000|2023-07-12 15:20:00|22.71|21.31|22.75|21.35|22.83|21.43|22.71|21.31|0
1689175500000|2023-07-12 15:25:00|22.79|21.39|22.56|21.16|22.92|21.52|22.55|21.15|0
1689175800000|2023-07-12 15:30:00|22.57|21.17|22.63|21.23|22.65|21.25|22.51|21.11|0
1689176100000|2023-07-12 15:35:00|22.62|21.22|22.83|21.43|22.85|21.45|22.58|21.18|0
1689176400000|2023-07-12 15:40:00|22.85|21.45|23.08|21.68|23.31|21.91|22.85|21.45|0
1689176700000|2023-07-12 15:45:00|23.09|21.69|22.93|21.53|23.24|21.84|22.9|21.5|0
1689177000000|2023-07-12 15:50:00|22.92|21.52|23.05|21.65|23.22|21.82|22.91|21.51|0
1689177300000|2023-07-12 15:55:00|23.08|21.68|23.25|21.85|23.33|21.93|23.02|21.62|0
1689177600000|2023-07-12 16:00:00|23.27|21.87|23.28|21.88|23.36|21.96|23.11|21.71|0
1689177900000|2023-07-12 16:05:00|23.29|21.89|23.23|21.83|23.31|21.91|23.18|21.78|0
1689178200000|2023-07-12 16:10:00|23.27|21.87|23.02|21.62|23.31|21.91|22.98|21.58|0
1689178500000|2023-07-12 16:15:00|23.01|21.61|23.23|21.83|23.25|21.85|23.01|21.61|0
1689178800000|2023-07-12 16:20:00|23.22|21.82|23.12|21.72|23.24|21.84|23.11|21.71|0
1689179100000|2023-07-12 16:25:00|23.11|21.71|23.17|21.77|23.26|21.86|23.08|21.68|0
1689179400000|2023-07-12 16:30:00|23.15|21.75|22.99|21.59|23.2|21.8|22.99|21.59|0
1689179700000|2023-07-12 16:35:00|22.97|21.57|22.89|21.49|23.06|21.66|22.88|21.48|0
1689180000000|2023-07-12 16:40:00|22.88|21.48|22.96|21.56|23.02|21.62|22.87|21.47|0
1689180300000|2023-07-12 16:45:00|22.97|21.57|22.81|21.41|23.01|21.61|22.78|21.38|0
1689180600000|2023-07-12 16:50:00|22.79|21.39|22.82|21.42|22.84|21.44|22.76|21.36|0
1689180900000|2023-07-12 16:55:00|22.83|21.43|22.92|21.52|22.96|21.56|22.77|21.37|0
1689181200000|2023-07-12 17:00:00|22.91|21.51|22.86|21.46|22.92|21.52|22.79|21.39|0
1689181500000|2023-07-12 17:05:00|22.87|21.47|22.93|21.53|22.99|21.59|22.85|21.45|0
1689181800000|2023-07-12 17:10:00|22.92|21.52|22.87|21.47|23|21.6|22.86|21.46|0
1689182100000|2023-07-12 17:15:00|22.86|21.46|22.77|21.37|22.87|21.47|22.75|21.35|0
1689182400000|2023-07-12 17:20:00|22.75|21.35|22.78|21.38|22.8|21.4|22.73|21.33|0
1689182700000|2023-07-12 17:25:00|22.79|21.39|22.76|21.36|22.8|21.4|22.73|21.33|0
1689183000000|2023-07-12 17:30:00|22.78|21.38|22.68|21.28|22.8|21.4|22.67|21.27|0
1689183300000|2023-07-12 17:35:00|22.65|21.25|22.66|21.26|22.72|21.32|22.64|21.24|0
1689183600000|2023-07-12 17:40:00|22.64|21.24|22.64|21.24|22.67|21.27|22.62|21.22|0
1689183900000|2023-07-12 17:45:00|22.63|21.23|22.68|21.28|22.76|21.36|22.63|21.23|0
1689184200000|2023-07-12 17:50:00|22.69|21.29|22.64|21.24|22.7|21.3|22.63|21.23|0
1689184500000|2023-07-12 17:55:00|22.63|21.23|22.67|21.27|22.71|21.31|22.62|21.22|0
1689184800000|2023-07-12 18:00:00|22.65|21.25|22.71|21.31|22.81|21.41|22.65|21.25|0
1689185100000|2023-07-12 18:05:00|22.72|21.32|22.59|21.19|22.72|21.32|22.57|21.17|0
1689185400000|2023-07-12 18:10:00|22.58|21.18|22.5|21.1|22.63|21.23|22.49|21.09|0
1689185700000|2023-07-12 18:15:00|22.49|21.09|22.54|21.14|22.56|21.16|22.46|21.06|0
1689186000000|2023-07-12 18:20:00|22.56|21.16|22.53|21.13|22.58|21.18|22.51|21.11|0
1689186300000|2023-07-12 18:25:00|22.52|21.12|22.51|21.11|22.54|21.14|22.47|21.07|0
1689186600000|2023-07-12 18:30:00|22.52|21.12|22.51|21.11|22.55|21.15|22.5|21.1|0
1689186900000|2023-07-12 18:35:00|22.5|21.1|22.5|21.1|22.51|21.11|22.47|21.07|0
1689187200000|2023-07-12 18:40:00|22.52|21.12|22.58|21.18|22.68|21.28|22.52|21.12|0
1689187500000|2023-07-12 18:45:00|22.59|21.19|22.69|21.29|22.75|21.35|22.59|21.19|0
1689187800000|2023-07-12 18:50:00|22.68|21.28|22.72|21.32|22.8|21.4|22.68|21.28|0
1689188100000|2023-07-12 18:55:00|22.74|21.34|22.69|21.29|22.76|21.36|22.66|21.26|0
1689188400000|2023-07-12 19:00:00|22.67|21.27|22.69|21.29|22.77|21.37|22.66|21.26|0
1689188700000|2023-07-12 19:05:00|22.7|21.3|22.73|21.33|22.79|21.39|22.66|21.26|0
1689189000000|2023-07-12 19:10:00|22.74|21.34|22.68|21.28|22.78|21.38|22.67|21.27|0
1689189300000|2023-07-12 19:15:00|22.67|21.27|22.76|21.36|22.77|21.37|22.64|21.24|0
1689189600000|2023-07-12 19:20:00|22.77|21.37|23.07|21.67|23.1|21.7|22.77|21.37|0
1689189900000|2023-07-12 19:25:00|23.08|21.68|22.98|21.58|23.21|21.81|22.97|21.57|0
1689190200000|2023-07-12 19:30:00|23|21.6|22.83|21.43|23.01|21.61|22.83|21.43|0
1689190500000|2023-07-12 19:35:00|22.84|21.44|22.8|21.4|22.84|21.44|22.75|21.35|0
1689190800000|2023-07-12 19:40:00|22.79|21.39|22.73|21.33|22.85|21.45|22.71|21.31|0
1689191100000|2023-07-12 19:45:00|22.72|21.32|22.84|21.44|22.85|21.45|22.71|21.31|0
1689191400000|2023-07-12 19:50:00|22.91|21.51|22.81|21.41|22.95|21.55|22.81|21.41|0
1689191700000|2023-07-12 19:55:00|22.86|21.46|22.83|21.43|22.98|21.58|22.83|21.43|0
1689192000000|2023-07-12 20:00:00|22.78|21.38|22.51|21.11|22.81|21.41|22.51|21.11|0
1689192300000|2023-07-12 20:05:00|22.5|21.1|22.53|21.13|22.53|21.13|22.47|21.07|0
1689192600000|2023-07-12 20:10:00|22.52|21.12|22.52|21.12|22.53|21.13|22.48|21.08|0
1689192900000|2023-07-12 20:15:00|22.82|20.82|22.77|20.77|22.83|20.83|22.76|20.76|0
1689193200000|2023-07-12 20:20:00|22.76|20.76|22.77|20.77|22.77|20.77|22.75|20.75|0
1689193500000|2023-07-12 20:25:00|22.76|20.76|22.8|20.8|22.8|20.8|22.76|20.76|0
1689193800000|2023-07-12 20:30:00|22.79|20.79|22.79|20.79|22.8|20.8|22.79|20.79|0
1689194100000|2023-07-12 20:35:00|22.78|20.78|22.78|20.78|22.78|20.78|22.78|20.78|0
1689194400000|2023-07-12 20:40:00|22.79|20.79|22.79|20.79|22.79|20.79|22.79|20.79|0
1689194700000|2023-07-12 20:45:00|22.8|20.8|22.84|20.84|22.84|20.84|22.8|20.8|0
1689195000000|2023-07-12 20:50:00|22.83|20.83|22.84|20.84|22.85|20.85|22.83|20.83|0
1689195300000|2023-07-12 20:55:00|22.85|20.85|22.87|20.87|22.87|20.87|22.8|20.8|0
1689195600000|2023-07-12 21:00:00|22.84|20.84|22.83|20.83|22.84|20.84|22.82|20.82|0
1689195900000|2023-07-12 21:05:00|22.82|20.82|22.81|20.81|22.83|20.83|22.79|20.79|0
1689196200000|2023-07-12 21:10:00|22.82|20.82|22.85|20.85|22.85|20.85|22.82|20.82|0
1689196800000|2023-07-12 21:20:00|22.84|20.84|22.86|20.86|22.86|20.86|22.84|20.84|0
1689197700000|2023-07-12 21:35:00|22.85|20.85|22.85|20.85|22.86|20.86|22.85|20.85|0
1689198000000|2023-07-12 21:40:00|22.83|20.83|22.85|20.85|22.85|20.85|22.83|20.83|0
1689198600000|2023-07-12 21:50:00|22.84|20.84|22.84|20.84|22.85|20.85|22.84|20.84|0
1689199200000|2023-07-12 22:00:00|22.82|20.82|22.76|20.76|22.86|20.86|22.76|20.76|0
1689199500000|2023-07-12 22:05:00|22.75|20.75|22.74|20.74|22.76|20.76|22.72|20.72|0
1689199800000|2023-07-12 22:10:00|22.73|20.73|22.7|20.7|22.73|20.73|22.66|20.66|0
1689200100000|2023-07-12 22:15:00|22.71|20.71|22.71|20.71|22.73|20.73|22.68|20.68|0
1689200400000|2023-07-12 22:20:00|22.7|20.7|22.66|20.66|22.7|20.7|22.65|20.65|0
1689200700000|2023-07-12 22:25:00|22.65|20.65|22.67|20.67|22.67|20.67|22.62|20.62|0
1689201000000|2023-07-12 22:30:00|22.66|20.66|22.66|20.66|22.66|20.66|22.65|20.65|0
1689201300000|2023-07-12 22:35:00|22.65|20.65|22.63|20.63|22.65|20.65|22.63|20.63|0
1689201600000|2023-07-12 22:40:00|22.64|20.64|22.6|20.6|22.64|20.64|22.58|20.58|0
1689201900000|2023-07-12 22:45:00|22.61|20.61|22.61|20.61|22.62|20.62|22.61|20.61|0
1689202200000|2023-07-12 22:50:00|22.62|20.62|22.68|20.68|22.7|20.7|22.62|20.62|0
1689202500000|2023-07-12 22:55:00|22.69|20.69|22.68|20.68|22.69|20.69|22.67|20.67|0
1689202800000|2023-07-12 23:00:00|22.67|20.67|22.69|20.69|22.7|20.7|22.67|20.67|0
1689203100000|2023-07-12 23:05:00|22.7|20.7|22.69|20.69|22.71|20.71|22.69|20.69|0
1689203400000|2023-07-12 23:10:00|22.68|20.68|22.7|20.7|22.7|20.7|22.66|20.66|0
1689203700000|2023-07-12 23:15:00|22.69|20.69|22.7|20.7|22.71|20.71|22.69|20.69|0
1689204000000|2023-07-12 23:20:00|22.71|20.71|22.7|20.7|22.71|20.71|22.7|20.7|0
1689204300000|2023-07-12 23:25:00|22.69|20.69|22.71|20.71|22.72|20.72|22.69|20.69|0
1689204600000|2023-07-12 23:30:00|22.7|20.7|22.71|20.71|22.71|20.71|22.69|20.69|0
1689204900000|2023-07-12 23:35:00|22.7|20.7|22.7|20.7|22.71|20.71|22.68|20.68|0
1689205200000|2023-07-12 23:40:00|22.69|20.69|22.65|20.65|22.7|20.7|22.63|20.63|0
1689205500000|2023-07-12 23:45:00|22.64|20.64|22.68|20.68|22.71|20.71|22.64|20.64|0
1689205800000|2023-07-12 23:50:00|22.67|20.67|22.69|20.69|22.69|20.69|22.67|20.67|0
1689206100000|2023-07-12 23:55:00|22.68|20.68|22.69|20.69|22.71|20.71|22.68|20.68|0
1689206400000|2023-07-13 00:00:00|22.68|20.68|22.67|20.67|22.73|20.73|22.65|20.65|0
1689206700000|2023-07-13 00:05:00|22.68|20.68|22.67|20.67|22.68|20.68|22.63|20.63|0
1689207000000|2023-07-13 00:10:00|22.68|20.68|22.67|20.67|22.7|20.7|22.66|20.66|0
1689207300000|2023-07-13 00:15:00|22.68|20.68|22.66|20.66|22.68|20.68|22.62|20.62|0
1689207600000|2023-07-13 00:20:00|22.64|20.64|22.61|20.61|22.66|20.66|22.6|20.6|0
1689207900000|2023-07-13 00:25:00|22.62|20.62|22.56|20.56|22.63|20.63|22.56|20.56|0
1689208200000|2023-07-13 00:30:00|22.57|20.57|22.59|20.59|22.6|20.6|22.55|20.55|0
1689208500000|2023-07-13 00:35:00|22.58|20.58|22.58|20.58|22.61|20.61|22.57|20.57|0
1689208800000|2023-07-13 00:40:00|22.57|20.57|22.57|20.57|22.59|20.59|22.56|20.56|0
1689209100000|2023-07-13 00:45:00|22.58|20.58|22.58|20.58|22.58|20.58|22.56|20.56|0
1689209400000|2023-07-13 00:50:00|22.57|20.57|22.57|20.57|22.59|20.59|22.57|20.57|0
1689209700000|2023-07-13 00:55:00|22.58|20.58|22.59|20.59|22.6|20.6|22.56|20.56|0
1689210000000|2023-07-13 01:00:00|22.6|20.6|22.61|20.61|22.63|20.63|22.6|20.6|0
1689210300000|2023-07-13 01:05:00|22.6|20.6|22.62|20.62|22.63|20.63|22.59|20.59|0
1689210600000|2023-07-13 01:10:00|22.64|20.64|22.81|20.81|23|21|22.61|20.61|0
1689210900000|2023-07-13 01:15:00|22.82|20.82|22.84|20.84|22.88|20.88|22.82|20.82|0
1689211200000|2023-07-13 01:20:00|22.83|20.83|22.87|20.87|22.89|20.89|22.83|20.83|0
1689211500000|2023-07-13 01:25:00|22.86|20.86|22.87|20.87|22.87|20.87|22.84|20.84|0
1689211800000|2023-07-13 01:30:00|22.85|20.85|22.86|20.86|22.88|20.88|22.83|20.83|0
1689212100000|2023-07-13 01:35:00|22.85|20.85|22.84|20.84|22.86|20.86|22.84|20.84|0
1689212400000|2023-07-13 01:40:00|22.85|20.85|22.89|20.89|22.91|20.91|22.85|20.85|0
1689212700000|2023-07-13 01:45:00|22.88|20.88|22.82|20.82|22.88|20.88|22.8|20.8|0
1689213000000|2023-07-13 01:50:00|22.8|20.8|22.82|20.82|22.84|20.84|22.8|20.8|0
1689213300000|2023-07-13 01:55:00|22.83|20.83|22.8|20.8|22.83|20.83|22.79|20.79|0
1689213600000|2023-07-13 02:00:00|22.79|20.79|22.81|20.81|22.83|20.83|22.79|20.79|0
1689213900000|2023-07-13 02:05:00|22.83|20.83|22.8|20.8|22.84|20.84|22.79|20.79|0
1689214200000|2023-07-13 02:10:00|22.79|20.79|22.77|20.77|22.8|20.8|22.75|20.75|0
1689214500000|2023-07-13 02:15:00|22.75|20.75|22.75|20.75|22.77|20.77|22.74|20.74|0
1689214800000|2023-07-13 02:20:00|22.76|20.76|22.75|20.75|22.78|20.78|22.75|20.75|0
1689215100000|2023-07-13 02:25:00|22.74|20.74|22.73|20.73|22.76|20.76|22.72|20.72|0
1689215400000|2023-07-13 02:30:00|22.74|20.74|22.76|20.76|22.79|20.79|22.72|20.72|0
1689215700000|2023-07-13 02:35:00|22.75|20.75|22.77|20.77|22.77|20.77|22.75|20.75|0
1689216000000|2023-07-13 02:40:00|22.76|20.76|22.77|20.77|22.77|20.77|22.75|20.75|0
1689216300000|2023-07-13 02:45:00|22.76|20.76|22.77|20.77|22.77|20.77|22.76|20.76|0
1689216600000|2023-07-13 02:50:00|22.78|20.78|22.76|20.76|22.78|20.78|22.76|20.76|0
1689216900000|2023-07-13 02:55:00|22.75|20.75|22.72|20.72|22.75|20.75|22.72|20.72|0
1689217200000|2023-07-13 03:00:00|22.74|20.74|22.67|20.67|22.74|20.74|22.67|20.67|0
1689217500000|2023-07-13 03:05:00|22.68|20.68|22.68|20.68|22.68|20.68|22.66|20.66|0
1689217800000|2023-07-13 03:10:00|22.66|20.66|22.62|20.62|22.66|20.66|22.61|20.61|0
1689218100000|2023-07-13 03:15:00|22.63|20.63|22.62|20.62|22.64|20.64|22.61|20.61|0
1689218400000|2023-07-13 03:20:00|22.6|20.6|22.62|20.62|22.63|20.63|22.6|20.6|0
1689218700000|2023-07-13 03:25:00|22.63|20.63|22.62|20.62|22.63|20.63|22.6|20.6|0
1689219000000|2023-07-13 03:30:00|22.6|20.6|22.59|20.59|22.62|20.62|22.56|20.56|0
1689219300000|2023-07-13 03:35:00|22.6|20.6|22.6|20.6|22.6|20.6|22.59|20.59|0
1689219600000|2023-07-13 03:40:00|22.63|20.63|22.62|20.62|22.64|20.64|22.61|20.61|0
1689219900000|2023-07-13 03:45:00|22.61|20.61|22.61|20.61|22.63|20.63|22.61|20.61|0
1689220200000|2023-07-13 03:50:00|22.6|20.6|22.59|20.59|22.61|20.61|22.58|20.58|0
1689220500000|2023-07-13 03:55:00|22.58|20.58|22.54|20.54|22.58|20.58|22.54|20.54|0
1689220800000|2023-07-13 04:00:00|22.55|20.55|22.55|20.55|22.56|20.56|22.54|20.54|0
1689221100000|2023-07-13 04:05:00|22.54|20.54|22.56|20.56|22.56|20.56|22.54|20.54|0
1689221400000|2023-07-13 04:10:00|22.55|20.55|22.54|20.54|22.56|20.56|22.52|20.52|0
1689221700000|2023-07-13 04:15:00|22.55|20.55|22.52|20.52|22.56|20.56|22.52|20.52|0
1689222000000|2023-07-13 04:20:00|22.53|20.53|22.53|20.53|22.54|20.54|22.52|20.52|0
1689222300000|2023-07-13 04:25:00|22.54|20.54|22.51|20.51|22.54|20.54|22.51|20.51|0
1689222600000|2023-07-13 04:30:00|22.52|20.52|22.52|20.52|22.55|20.55|22.51|20.51|0
1689222900000|2023-07-13 04:35:00|22.51|20.51|22.52|20.52|22.52|20.52|22.51|20.51|0
1689223200000|2023-07-13 04:40:00|22.54|20.54|22.54|20.54|22.55|20.55|22.51|20.51|0
1689223500000|2023-07-13 04:45:00|22.53|20.53|22.57|20.57|22.58|20.58|22.53|20.53|0
1689223800000|2023-07-13 04:50:00|22.58|20.58|22.58|20.58|22.59|20.59|22.57|20.57|0
1689224100000|2023-07-13 04:55:00|22.59|20.59|22.64|20.64|22.65|20.65|22.58|20.58|0
1689224400000|2023-07-13 05:00:00|22.65|20.65|22.65|20.65|22.67|20.67|22.63|20.63|0
1689224700000|2023-07-13 05:05:00|22.64|20.64|22.66|20.66|22.69|20.69|22.62|20.62|0
1689225000000|2023-07-13 05:10:00|22.65|20.65|22.64|20.64|22.65|20.65|22.62|20.62|0
1689225300000|2023-07-13 05:15:00|22.63|20.63|22.61|20.61|22.64|20.64|22.58|20.58|0
1689225600000|2023-07-13 05:20:00|22.6|20.6|22.56|20.56|22.6|20.6|22.55|20.55|0
1689225900000|2023-07-13 05:25:00|22.55|20.55|22.6|20.6|22.6|20.6|22.55|20.55|0
1689226200000|2023-07-13 05:30:00|22.59|20.59|22.59|20.59|22.6|20.6|22.55|20.55|0
1689226500000|2023-07-13 05:35:00|22.57|20.57|22.57|20.57|22.6|20.6|22.56|20.56|0
1689226800000|2023-07-13 05:40:00|22.56|20.56|22.54|20.54|22.57|20.57|22.54|20.54|0
1689227100000|2023-07-13 05:45:00|22.55|20.55|22.61|20.61|22.61|20.61|22.54|20.54|0
1689227400000|2023-07-13 05:50:00|22.6|20.6|22.62|20.62|22.63|20.63|22.6|20.6|0
1689227700000|2023-07-13 05:55:00|22.61|20.61|22.63|20.63|22.63|20.63|22.61|20.61|0
1689228000000|2023-07-13 06:00:00|22.64|20.64|22.65|20.65|22.71|20.71|22.63|20.63|0
1689228300000|2023-07-13 06:05:00|22.34|20.94|22.32|20.92|22.37|20.97|22.3|20.9|0
1689228600000|2023-07-13 06:10:00|22.33|20.93|22.28|20.88|22.33|20.93|22.26|20.86|0
1689228900000|2023-07-13 06:15:00|22.29|20.89|22.25|20.85|22.29|20.89|22.23|20.83|0
1689229200000|2023-07-13 06:20:00|22.26|20.86|22.24|20.84|22.27|20.87|22.24|20.84|0
1689229500000|2023-07-13 06:25:00|22.23|20.83|22.24|20.84|22.25|20.85|22.22|20.82|0
1689229800000|2023-07-13 06:30:00|22.25|20.85|22.27|20.87|22.28|20.88|22.25|20.85|0
1689230100000|2023-07-13 06:35:00|22.28|20.88|22.3|20.9|22.3|20.9|22.25|20.85|0
1689230400000|2023-07-13 06:40:00|22.29|20.89|22.31|20.91|22.31|20.91|22.28|20.88|0
1689230700000|2023-07-13 06:45:00|22.32|20.92|22.37|20.97|22.38|20.98|22.31|20.91|0
1689231000000|2023-07-13 06:50:00|22.38|20.98|22.34|20.94|22.38|20.98|22.32|20.92|0
1689231300000|2023-07-13 06:55:00|22.33|20.93|22.3|20.9|22.34|20.94|22.3|20.9|0
1689231600000|2023-07-13 07:00:00|22.32|20.92|22.33|20.93|22.38|20.98|22.32|20.92|0
1689231900000|2023-07-13 07:05:00|22.34|20.94|22.34|20.94|22.37|20.97|22.3|20.9|0
1689232200000|2023-07-13 07:10:00|22.33|20.93|22.21|20.81|22.33|20.93|22.2|20.8|0
1689232500000|2023-07-13 07:15:00|22.24|20.84|22.24|20.84|22.27|20.87|22.21|20.81|0
1689232800000|2023-07-13 07:20:00|22.25|20.85|22.28|20.88|22.31|20.91|22.25|20.85|0
1689233100000|2023-07-13 07:25:00|22.27|20.87|22.2|20.8|22.29|20.89|22.19|20.79|0
1689233400000|2023-07-13 07:30:00|22.19|20.79|22.26|20.86|22.28|20.88|22.19|20.79|0
1689233700000|2023-07-13 07:35:00|22.25|20.85|22.15|20.75|22.26|20.86|22.14|20.74|0
1689234000000|2023-07-13 07:40:00|22.16|20.76|22.12|20.72|22.16|20.76|22.09|20.69|0
1689234300000|2023-07-13 07:45:00|22.11|20.71|22.13|20.73|22.14|20.74|22.11|20.71|0
1689234600000|2023-07-13 07:50:00|22.12|20.72|22.1|20.7|22.14|20.74|22.09|20.69|0
1689234900000|2023-07-13 07:55:00|22.11|20.71|22.14|20.74|22.17|20.77|22.1|20.7|0
1689235200000|2023-07-13 08:00:00|22.15|20.75|22.18|20.78|22.2|20.8|22.14|20.74|0
1689235500000|2023-07-13 08:05:00|22.2|20.8|22.17|20.77|22.21|20.81|22.16|20.76|0
1689235800000|2023-07-13 08:10:00|22.16|20.76|22.09|20.69|22.17|20.77|22.09|20.69|0
1689236100000|2023-07-13 08:15:00|22.1|20.7|22.1|20.7|22.11|20.71|22.08|20.68|0
1689236400000|2023-07-13 08:20:00|22.09|20.69|22.09|20.69|22.09|20.69|22.04|20.64|0
1689236700000|2023-07-13 08:25:00|22.07|20.67|22.09|20.69|22.09|20.69|22.03|20.63|0
1689237000000|2023-07-13 08:30:00|22.1|20.7|22.05|20.65|22.12|20.72|22.05|20.65|0
1689237300000|2023-07-13 08:35:00|22.06|20.66|22.05|20.65|22.09|20.69|22.05|20.65|0
1689237600000|2023-07-13 08:40:00|22.06|20.66|22.05|20.65|22.09|20.69|22.05|20.65|0
1689237900000|2023-07-13 08:45:00|22.06|20.66|22.04|20.64|22.06|20.66|22.01|20.61|0
1689238200000|2023-07-13 08:50:00|22.03|20.63|22|20.6|22.03|20.63|21.99|20.59|0
1689238500000|2023-07-13 08:55:00|21.99|20.59|22.03|20.63|22.05|20.65|21.99|20.59|0
1689238800000|2023-07-13 09:00:00|22.01|20.61|21.99|20.59|22.03|20.63|21.99|20.59|0
1689239100000|2023-07-13 09:05:00|21.98|20.58|21.99|20.59|22.03|20.63|21.98|20.58|0
1689239400000|2023-07-13 09:10:00|22|20.6|21.99|20.59|22|20.6|21.98|20.58|0
1689239700000|2023-07-13 09:15:00|21.98|20.58|21.94|20.54|21.99|20.59|21.92|20.52|0
1689240000000|2023-07-13 09:20:00|21.93|20.53|21.94|20.54|21.95|20.55|21.91|20.51|0
1689240300000|2023-07-13 09:25:00|21.95|20.55|21.96|20.56|21.97|20.57|21.93|20.53|0
1689240600000|2023-07-13 09:30:00|21.98|20.58|22.01|20.61|22.02|20.62|21.98|20.58|0
1689240900000|2023-07-13 09:35:00|22|20.6|22.04|20.64|22.04|20.64|22|20.6|0
1689241200000|2023-07-13 09:40:00|22.02|20.62|22.09|20.69|22.12|20.72|22.02|20.62|0
1689241500000|2023-07-13 09:45:00|22.08|20.68|21.95|20.55|22.12|20.72|21.93|20.53|0
1689241800000|2023-07-13 09:50:00|21.94|20.54|21.93|20.53|21.97|20.57|21.92|20.52|0
1689242100000|2023-07-13 09:55:00|21.92|20.52|21.95|20.55|21.96|20.56|21.92|20.52|0
1689242400000|2023-07-13 10:00:00|21.94|20.54|21.93|20.53|21.95|20.55|21.9|20.5|0
1689242700000|2023-07-13 10:05:00|21.91|20.51|22.01|20.61|22.01|20.61|21.9|20.5|0
1689243000000|2023-07-13 10:10:00|22.02|20.62|21.95|20.55|22.04|20.64|21.95|20.55|0
1689243300000|2023-07-13 10:15:00|21.96|20.56|21.91|20.51|21.96|20.56|21.91|20.51|0
1689243600000|2023-07-13 10:20:00|21.9|20.5|21.91|20.51|21.92|20.52|21.88|20.48|0
1689243900000|2023-07-13 10:25:00|21.92|20.52|21.92|20.52|21.93|20.53|21.91|20.51|0
1689244200000|2023-07-13 10:30:00|21.91|20.51|21.88|20.48|21.92|20.52|21.85|20.45|0
1689244500000|2023-07-13 10:35:00|21.86|20.46|21.88|20.48|21.9|20.5|21.86|20.46|0
1689244800000|2023-07-13 10:40:00|21.89|20.49|21.85|20.45|21.89|20.49|21.84|20.44|0
1689245100000|2023-07-13 10:45:00|21.86|20.46|21.84|20.44|21.86|20.46|21.81|20.41|0
1689245400000|2023-07-13 10:50:00|21.85|20.45|21.84|20.44|21.85|20.45|21.83|20.43|0
1689245700000|2023-07-13 10:55:00|21.83|20.43|21.85|20.45|21.85|20.45|21.83|20.43|0
1689246000000|2023-07-13 11:00:00|21.84|20.44|21.86|20.46|21.9|20.5|21.84|20.44|0
1689246300000|2023-07-13 11:05:00|21.87|20.47|21.89|20.49|21.89|20.49|21.85|20.45|0
1689246600000|2023-07-13 11:10:00|21.88|20.48|21.95|20.55|21.96|20.56|21.88|20.48|0
1689246900000|2023-07-13 11:15:00|21.94|20.54|21.94|20.54|21.96|20.56|21.93|20.53|0
1689247200000|2023-07-13 11:20:00|21.93|20.53|21.95|20.55|21.95|20.55|21.92|20.52|0
1689247500000|2023-07-13 11:25:00|21.94|20.54|21.9|20.5|21.94|20.54|21.89|20.49|0
1689247800000|2023-07-13 11:30:00|21.89|20.49|21.86|20.46|21.89|20.49|21.83|20.43|0
1689248100000|2023-07-13 11:35:00|21.87|20.47|21.8|20.4|21.87|20.47|21.8|20.4|0
1689248400000|2023-07-13 11:40:00|21.79|20.39|21.83|20.43|21.87|20.47|21.79|20.39|0
1689248700000|2023-07-13 11:45:00|21.82|20.42|21.81|20.41|21.83|20.43|21.78|20.38|0
1689249000000|2023-07-13 11:50:00|21.82|20.42|21.8|20.4|21.84|20.44|21.8|20.4|0
1689249300000|2023-07-13 11:55:00|21.79|20.39|21.75|20.35|21.81|20.41|21.75|20.35|0
1689249600000|2023-07-13 12:00:00|21.74|20.34|21.75|20.35|21.76|20.36|21.73|20.33|0
1689249900000|2023-07-13 12:05:00|21.76|20.36|21.77|20.37|21.79|20.39|21.75|20.35|0
1689250200000|2023-07-13 12:10:00|21.76|20.36|21.74|20.34|21.76|20.36|21.71|20.31|0
1689250500000|2023-07-13 12:15:00|21.75|20.35|21.77|20.37|21.77|20.37|21.73|20.33|0
1689250800000|2023-07-13 12:20:00|21.76|20.36|21.78|20.38|21.8|20.4|21.75|20.35|0
1689251100000|2023-07-13 12:25:00|21.77|20.37|21.8|20.4|21.82|20.42|21.77|20.37|0
1689251400000|2023-07-13 12:30:00|21.92|20.52|21.87|20.47|21.92|20.52|21.67|20.27|0
1689251700000|2023-07-13 12:35:00|21.88|20.48|21.88|20.48|22.03|20.63|21.86|20.46|0
1689252000000|2023-07-13 12:40:00|21.87|20.47|21.74|20.34|21.92|20.52|21.73|20.33|0
1689252300000|2023-07-13 12:45:00|21.76|20.36|21.81|20.41|21.81|20.41|21.72|20.32|0
1689252600000|2023-07-13 12:50:00|21.82|20.42|21.88|20.48|21.93|20.53|21.8|20.4|0
1689252900000|2023-07-13 12:55:00|21.89|20.49|21.75|20.35|21.89|20.49|21.73|20.33|0
1689253200000|2023-07-13 13:00:00|21.74|20.34|21.7|20.3|21.76|20.36|21.7|20.3|0
1689253500000|2023-07-13 13:05:00|21.71|20.31|21.8|20.4|21.8|20.4|21.7|20.3|0
1689253800000|2023-07-13 13:10:00|21.79|20.39|21.74|20.34|21.82|20.42|21.71|20.31|0
1689254100000|2023-07-13 13:15:00|21.73|20.33|21.76|20.36|21.76|20.36|21.71|20.31|0
1689254400000|2023-07-13 13:20:00|21.75|20.35|21.69|20.29|21.76|20.36|21.69|20.29|0
1689254700000|2023-07-13 13:25:00|21.7|20.3|21.66|20.26|21.73|20.33|21.62|20.22|0
1689255000000|2023-07-13 13:30:00|21.68|20.28|21.5|20.1|21.85|20.45|21.49|20.09|0
1689255300000|2023-07-13 13:35:00|21.51|20.11|21.54|20.14|21.54|20.14|21.41|20.01|0
1689255600000|2023-07-13 13:40:00|21.56|20.16|21.49|20.09|21.56|20.16|21.43|20.03|0
1689255900000|2023-07-13 13:45:00|21.48|20.08|21.52|20.12|21.58|20.18|21.46|20.06|0
1689256200000|2023-07-13 13:50:00|21.5|20.1|21.4|20|21.51|20.11|21.4|20|0
1689256500000|2023-07-13 13:55:00|22.02|20.62|21.51|20.11|22.02|20.62|21.47|20.07|0
1689256800000|2023-07-13 14:00:00|21.54|20.14|21.58|20.18|21.6|20.2|21.5|20.1|0
1689257100000|2023-07-13 14:05:00|21.57|20.17|21.55|20.15|21.68|20.28|21.53|20.13|0
1689257400000|2023-07-13 14:10:00|21.56|20.16|21.61|20.21|21.67|20.27|21.49|20.09|0
1689257700000|2023-07-13 14:15:00|21.6|20.2|21.67|20.27|21.68|20.28|21.54|20.14|0
1689258000000|2023-07-13 14:20:00|21.68|20.28|21.6|20.2|21.77|20.37|21.6|20.2|0
1689258300000|2023-07-13 14:25:00|21.63|20.23|21.75|20.35|21.75|20.35|21.62|20.22|0
1689258600000|2023-07-13 14:30:00|21.76|20.36|21.61|20.21|21.76|20.36|21.59|20.19|0
1689258900000|2023-07-13 14:35:00|21.59|20.19|21.24|19.84|21.6|20.2|21.16|19.76|0
1689259200000|2023-07-13 14:40:00|21.25|19.85|21.25|19.85|21.29|19.89|21.2|19.8|0
1689259500000|2023-07-13 14:45:00|21.23|19.83|21.28|19.88|21.34|19.94|21.18|19.78|0
1689259800000|2023-07-13 14:50:00|21.3|19.9|21.29|19.89|21.35|19.95|21.25|19.85|0
1689260100000|2023-07-13 14:55:00|21.28|19.88|21.18|19.78|21.31|19.91|21.18|19.78|0
1689260400000|2023-07-13 15:00:00|21.17|19.77|21.14|19.74|21.2|19.8|21.14|19.74|0
1689260700000|2023-07-13 15:05:00|21.12|19.72|21.23|19.83|21.27|19.87|21.12|19.72|0
1689261000000|2023-07-13 15:10:00|21.22|19.82|21.37|19.97|21.37|19.97|21.21|19.81|0
1689261300000|2023-07-13 15:15:00|21.36|19.96|21.26|19.86|21.36|19.96|21.24|19.84|0
1689261600000|2023-07-13 15:20:00|21.27|19.87|21.23|19.83|21.34|19.94|21.21|19.81|0
1689261900000|2023-07-13 15:25:00|21.24|19.84|21.31|19.91|21.33|19.93|21.23|19.83|0
1689262200000|2023-07-13 15:30:00|21.32|19.92|21.39|19.99|21.4|20|21.31|19.91|0
1689262500000|2023-07-13 15:35:00|21.38|19.98|21.26|19.86|21.39|19.99|21.25|19.85|0
1689262800000|2023-07-13 15:40:00|21.27|19.87|21.22|19.82|21.3|19.9|21.21|19.81|0
1689263100000|2023-07-13 15:45:00|21.21|19.81|21.22|19.82|21.25|19.85|21.21|19.81|0
1689263400000|2023-07-13 15:50:00|21.23|19.83|21.23|19.83|21.24|19.84|21.21|19.81|0
1689263700000|2023-07-13 15:55:00|21.22|19.82|21.14|19.74|21.22|19.82|21.13|19.73|0
1689264000000|2023-07-13 16:00:00|21.13|19.73|21.04|19.64|21.17|19.77|21.04|19.64|0
1689264300000|2023-07-13 16:05:00|21.05|19.65|21.08|19.68|21.12|19.72|21.05|19.65|0
1689264600000|2023-07-13 16:10:00|21.09|19.69|21.1|19.7|21.15|19.75|21.06|19.66|0
1689264900000|2023-07-13 16:15:00|21.09|19.69|21.1|19.7|21.1|19.7|21.04|19.64|0
1689265200000|2023-07-13 16:20:00|21.11|19.71|21.07|19.67|21.16|19.76|21.01|19.61|0
1689265500000|2023-07-13 16:25:00|21.08|19.68|21.07|19.67|21.1|19.7|21.04|19.64|0
1689265800000|2023-07-13 16:30:00|21.08|19.68|21.01|19.61|21.09|19.69|20.92|19.52|0
1689266100000|2023-07-13 16:35:00|21|19.6|21.01|19.61|21.05|19.65|20.99|19.59|0
1689266400000|2023-07-13 16:40:00|21.02|19.62|21.02|19.62|21.07|19.67|21|19.6|0
1689266700000|2023-07-13 16:45:00|21.01|19.61|21.35|19.95|21.38|19.98|21.01|19.61|0
1689267000000|2023-07-13 16:50:00|21.36|19.96|21.3|19.9|21.36|19.96|21.26|19.86|0
1689267300000|2023-07-13 16:55:00|21.31|19.91|21.33|19.93|21.43|20.03|21.31|19.91|0
1689267600000|2023-07-13 17:00:00|21.34|19.94|21.41|20.01|21.42|20.02|21.34|19.94|0
1689267900000|2023-07-13 17:05:00|21.4|20|21.5|20.1|21.51|20.11|21.37|19.97|0
1689268200000|2023-07-13 17:10:00|21.52|20.12|21.37|19.97|21.54|20.14|21.37|19.97|0
1689268500000|2023-07-13 17:15:00|21.38|19.98|21.33|19.93|21.39|19.99|21.32|19.92|0
1689268800000|2023-07-13 17:20:00|21.32|19.92|21.34|19.94|21.37|19.97|21.3|19.9|0
1689269100000|2023-07-13 17:25:00|21.33|19.93|21.31|19.91|21.33|19.93|21.28|19.88|0
1689269400000|2023-07-13 17:30:00|21.3|19.9|21.28|19.88|21.3|19.9|21.24|19.84|0
1689269700000|2023-07-13 17:35:00|21.27|19.87|21.27|19.87|21.3|19.9|21.26|19.86|0
1689270000000|2023-07-13 17:40:00|21.26|19.86|21.27|19.87|21.28|19.88|21.25|19.85|0
1689270300000|2023-07-13 17:45:00|21.26|19.86|21.27|19.87|21.3|19.9|21.23|19.83|0
1689270600000|2023-07-13 17:50:00|21.28|19.88|21.28|19.88|21.32|19.92|21.27|19.87|0
1689270900000|2023-07-13 17:55:00|21.29|19.89|21.3|19.9|21.32|19.92|21.27|19.87|0
1689271200000|2023-07-13 18:00:00|21.29|19.89|21.29|19.89|21.32|19.92|21.28|19.88|0
1689271500000|2023-07-13 18:05:00|21.3|19.9|21.14|19.74|21.3|19.9|21.12|19.72|0
1689271800000|2023-07-13 18:10:00|21.15|19.75|21.11|19.71|21.15|19.75|21.1|19.7|0
1689272100000|2023-07-13 18:15:00|21.1|19.7|21.1|19.7|21.12|19.72|21.04|19.64|0
1689272400000|2023-07-13 18:20:00|21.09|19.69|21.1|19.7|21.11|19.71|21.05|19.65|0
1689272700000|2023-07-13 18:25:00|21.11|19.71|21.21|19.81|21.23|19.83|21.1|19.7|0
1689273000000|2023-07-13 18:30:00|21.22|19.82|21.15|19.75|21.26|19.86|21.14|19.74|0
1689273300000|2023-07-13 18:35:00|21.16|19.76|21.17|19.77|21.19|19.79|21.12|19.72|0
1689273600000|2023-07-13 18:40:00|21.18|19.78|21.14|19.74|21.22|19.82|21.12|19.72|0
1689273900000|2023-07-13 18:45:00|21.15|19.75|21.07|19.67|21.15|19.75|21.05|19.65|0
1689274200000|2023-07-13 18:50:00|21.06|19.66|21.12|19.72|21.12|19.72|21.03|19.63|0
1689274500000|2023-07-13 18:55:00|21.11|19.71|21.02|19.62|21.11|19.71|21.02|19.62|0
1689274800000|2023-07-13 19:00:00|21.04|19.64|20.95|19.55|21.05|19.65|20.93|19.53|0
1689275100000|2023-07-13 19:05:00|20.94|19.54|20.97|19.57|21|19.6|20.93|19.53|0
1689275400000|2023-07-13 19:10:00|20.96|19.56|20.83|19.43|20.96|19.56|20.75|19.35|0
1689275700000|2023-07-13 19:15:00|20.81|19.41|20.89|19.49|20.97|19.57|20.79|19.39|0
1689276000000|2023-07-13 19:20:00|20.88|19.48|20.86|19.46|20.88|19.48|20.8|19.4|0
1689276300000|2023-07-13 19:25:00|20.87|19.47|20.79|19.39|20.89|19.49|20.77|19.37|0
1689276600000|2023-07-13 19:30:00|20.83|19.43|20.84|19.44|20.86|19.46|20.74|19.34|0
1689276900000|2023-07-13 19:35:00|20.82|19.42|20.7|19.3|20.86|19.46|20.7|19.3|0
1689277200000|2023-07-13 19:40:00|20.72|19.32|20.53|19.13|20.74|19.34|20.53|19.13|0
1689277500000|2023-07-13 19:45:00|20.54|19.14|20.7|19.3|20.72|19.32|20.53|19.13|0
1689277800000|2023-07-13 19:50:00|20.71|19.31|21.18|19.78|21.24|19.84|20.68|19.28|0
1689278100000|2023-07-13 19:55:00|21.19|19.79|21.33|19.93|21.33|19.93|21.19|19.79|0
1689278400000|2023-07-13 20:00:00|21.32|19.92|21.42|20.02|21.42|20.02|21.3|19.9|0
1689278700000|2023-07-13 20:05:00|21.41|20.01|21.37|19.97|21.42|20.02|21.36|19.96|0
1689279000000|2023-07-13 20:10:00|21.4|20|21.44|20.04|21.44|20.04|21.38|19.98|0
1689279300000|2023-07-13 20:15:00|21.74|19.74|21.74|19.74|21.74|19.74|21.71|19.71|0
1689279600000|2023-07-13 20:20:00|21.75|19.75|21.76|19.76|21.76|19.76|21.74|19.74|0
1689279900000|2023-07-13 20:25:00|21.77|19.77|21.79|19.79|21.79|19.79|21.77|19.77|0
1689280200000|2023-07-13 20:30:00|21.78|19.78|21.82|19.82|21.82|19.82|21.78|19.78|0
1689280500000|2023-07-13 20:35:00|21.83|19.83|21.78|19.78|21.83|19.83|21.77|19.77|0
1689280800000|2023-07-13 20:40:00|21.79|19.79|21.81|19.81|21.81|19.81|21.79|19.79|0
1689281100000|2023-07-13 20:45:00|21.82|19.82|21.8|19.8|21.82|19.82|21.8|19.8|0
1689281400000|2023-07-13 20:50:00|21.81|19.81|21.8|19.8|21.81|19.81|21.79|19.79|0
1689281700000|2023-07-13 20:55:00|21.79|19.79|21.77|19.77|21.8|19.8|21.77|19.77|0
1689282000000|2023-07-13 21:00:00|21.79|19.79|21.77|19.77|21.79|19.79|21.77|19.77|0
1689282300000|2023-07-13 21:05:00|21.76|19.76|21.76|19.76|21.76|19.76|21.76|19.76|0
1689282600000|2023-07-13 21:10:00|21.77|19.77|21.77|19.77|21.77|19.77|21.76|19.76|0
1689283500000|2023-07-13 21:25:00|21.76|19.76|21.76|19.76|21.76|19.76|21.75|19.75|0
1689283800000|2023-07-13 21:30:00|21.75|19.75|21.75|19.75|21.75|19.75|21.74|19.74|0
1689284100000|2023-07-13 21:35:00|21.76|19.76|21.75|19.75|21.76|19.76|21.75|19.75|0
1689284700000|2023-07-13 21:45:00|21.74|19.74|21.75|19.75|21.75|19.75|21.74|19.74|0
1689285000000|2023-07-13 21:50:00|21.74|19.74|21.75|19.75|21.76|19.76|21.74|19.74|0
1689285300000|2023-07-13 21:55:00|21.76|19.76|21.75|19.75|21.76|19.76|21.75|19.75|0
1689285600000|2023-07-13 22:00:00|21.78|19.78|21.76|19.76|21.8|19.8|21.73|19.73|0
1689285900000|2023-07-13 22:05:00|21.75|19.75|21.72|19.72|21.76|19.76|21.72|19.72|0
1689286200000|2023-07-13 22:10:00|21.71|19.71|21.68|19.68|21.71|19.71|21.66|19.66|0
1689286500000|2023-07-13 22:15:00|21.67|19.67|21.68|19.68|21.69|19.69|21.63|19.63|0
1689286800000|2023-07-13 22:20:00|21.67|19.67|21.69|19.69|21.69|19.69|21.67|19.67|0
1689287100000|2023-07-13 22:25:00|21.68|19.68|21.65|19.65|21.68|19.68|21.65|19.65|0
1689287400000|2023-07-13 22:30:00|21.67|19.67|21.64|19.64|21.67|19.67|21.63|19.63|0
1689287700000|2023-07-13 22:35:00|21.63|19.63|21.68|19.68|21.68|19.68|21.63|19.63|0
1689288000000|2023-07-13 22:40:00|21.66|19.66|21.67|19.67|21.69|19.69|21.66|19.66|0
1689288300000|2023-07-13 22:45:00|21.69|19.69|21.68|19.68|21.7|19.7|21.67|19.67|0
1689288600000|2023-07-13 22:50:00|21.67|19.67|21.68|19.68|21.68|19.68|21.66|19.66|0
1689288900000|2023-07-13 22:55:00|21.67|19.67|21.67|19.67|21.67|19.67|21.66|19.66|0
1689289200000|2023-07-13 23:00:00|21.68|19.68|21.65|19.65|21.68|19.68|21.65|19.65|0
1689289500000|2023-07-13 23:05:00|21.64|19.64|21.65|19.65|21.66|19.66|21.64|19.64|0
1689289800000|2023-07-13 23:10:00|21.66|19.66|21.63|19.63|21.66|19.66|21.63|19.63|0
1689290100000|2023-07-13 23:15:00|21.61|19.61|21.63|19.63|21.63|19.63|21.6|19.6|0
1689290400000|2023-07-13 23:20:00|21.61|19.61|21.62|19.62|21.64|19.64|21.61|19.61|0
1689290700000|2023-07-13 23:25:00|21.64|19.64|21.63|19.63|21.64|19.64|21.6|19.6|0
1689291000000|2023-07-13 23:30:00|21.65|19.65|21.66|19.66|21.67|19.67|21.65|19.65|0
1689291300000|2023-07-13 23:35:00|21.67|19.67|21.69|19.69|21.69|19.69|21.67|19.67|0
1689291600000|2023-07-13 23:40:00|21.68|19.68|21.69|19.69|21.7|19.7|21.68|19.68|0
1689291900000|2023-07-13 23:45:00|21.68|19.68|21.75|19.75|21.75|19.75|21.68|19.68|0
1689292200000|2023-07-13 23:50:00|21.77|19.77|21.74|19.74|21.78|19.78|21.73|19.73|0
1689292500000|2023-07-13 23:55:00|21.73|19.73|21.7|19.7|21.73|19.73|21.69|19.69|0
1689292800000|2023-07-14 00:00:00|21.72|19.72|21.8|19.8|21.8|19.8|21.7|19.7|0
1689293100000|2023-07-14 00:05:00|21.79|19.79|21.77|19.77|21.8|19.8|21.75|19.75|0
1689293400000|2023-07-14 00:10:00|21.76|19.76|21.77|19.77|21.78|19.78|21.75|19.75|0
1689293700000|2023-07-14 00:15:00|21.76|19.76|21.8|19.8|21.82|19.82|21.76|19.76|0
1689294000000|2023-07-14 00:20:00|21.81|19.81|21.9|19.9|21.91|19.91|21.79|19.79|0
1689294300000|2023-07-14 00:25:00|21.91|19.91|21.94|19.94|21.96|19.96|21.9|19.9|0
1689294600000|2023-07-14 00:30:00|21.93|19.93|21.89|19.89|21.93|19.93|21.88|19.88|0
1689294900000|2023-07-14 00:35:00|21.88|19.88|21.88|19.88|21.9|19.9|21.87|19.87|0
1689295200000|2023-07-14 00:40:00|21.89|19.89|21.85|19.85|21.9|19.9|21.84|19.84|0
1689295500000|2023-07-14 00:45:00|21.86|19.86|21.88|19.88|21.88|19.88|21.86|19.86|0
1689295800000|2023-07-14 00:50:00|21.87|19.87|21.91|19.91|21.91|19.91|21.86|19.86|0
1689296100000|2023-07-14 00:55:00|21.9|19.9|21.89|19.89|21.92|19.92|21.89|19.89|0
1689296400000|2023-07-14 01:00:00|21.9|19.9|21.91|19.91|21.91|19.91|21.86|19.86|0
1689296700000|2023-07-14 01:05:00|21.9|19.9|21.88|19.88|21.92|19.92|21.87|19.87|0
1689297000000|2023-07-14 01:10:00|21.89|19.89|21.86|19.86|21.89|19.89|21.86|19.86|0
1689297300000|2023-07-14 01:15:00|21.85|19.85|21.9|19.9|21.91|19.91|21.83|19.83|0
1689297600000|2023-07-14 01:20:00|21.89|19.89|21.9|19.9|21.92|19.92|21.88|19.88|0
1689297900000|2023-07-14 01:25:00|21.89|19.89|21.87|19.87|21.91|19.91|21.86|19.86|0
1689298200000|2023-07-14 01:30:00|21.88|19.88|21.87|19.87|21.89|19.89|21.84|19.84|0
1689298500000|2023-07-14 01:35:00|21.86|19.86|21.88|19.88|21.91|19.91|21.86|19.86|0
1689298800000|2023-07-14 01:40:00|21.9|19.9|21.86|19.86|21.92|19.92|21.86|19.86|0
1689299100000|2023-07-14 01:45:00|21.85|19.85|21.83|19.83|21.87|19.87|21.82|19.82|0
1689299400000|2023-07-14 01:50:00|21.84|19.84|21.83|19.83|21.87|19.87|21.82|19.82|0
1689299700000|2023-07-14 01:55:00|21.82|19.82|21.79|19.79|21.83|19.83|21.77|19.77|0
1689300000000|2023-07-14 02:00:00|21.78|19.78|21.76|19.76|21.79|19.79|21.75|19.75|0
1689300300000|2023-07-14 02:05:00|21.77|19.77|21.79|19.79|21.79|19.79|21.76|19.76|0
1689300600000|2023-07-14 02:10:00|21.78|19.78|21.76|19.76|21.79|19.79|21.76|19.76|0
1689300900000|2023-07-14 02:15:00|21.75|19.75|21.71|19.71|21.77|19.77|21.71|19.71|0
1689301200000|2023-07-14 02:20:00|21.72|19.72|21.72|19.72|21.73|19.73|21.71|19.71|0
1689301500000|2023-07-14 02:25:00|21.74|19.74|21.72|19.72|21.74|19.74|21.72|19.72|0
1689301800000|2023-07-14 02:30:00|21.73|19.73|21.74|19.74|21.75|19.75|21.72|19.72|0
1689302100000|2023-07-14 02:35:00|21.73|19.73|21.74|19.74|21.74|19.74|21.72|19.72|0
1689302400000|2023-07-14 02:40:00|21.73|19.73|21.72|19.72|21.73|19.73|21.72|19.72|0
1689302700000|2023-07-14 02:45:00|21.71|19.71|21.66|19.66|21.71|19.71|21.63|19.63|0
1689303000000|2023-07-14 02:50:00|21.65|19.65|21.67|19.67|21.67|19.67|21.64|19.64|0
1689303300000|2023-07-14 02:55:00|21.66|19.66|21.66|19.66|21.67|19.67|21.66|19.66|0
1689303600000|2023-07-14 03:00:00|21.67|19.67|21.65|19.65|21.67|19.67|21.64|19.64|0
1689303900000|2023-07-14 03:05:00|21.64|19.64|21.65|19.65|21.66|19.66|21.64|19.64|0
1689304200000|2023-07-14 03:10:00|21.66|19.66|21.64|19.64|21.66|19.66|21.64|19.64|0
1689304500000|2023-07-14 03:15:00|21.65|19.65|21.63|19.63|21.66|19.66|21.63|19.63|0
1689304800000|2023-07-14 03:20:00|21.64|19.64|21.66|19.66|21.66|19.66|21.63|19.63|0
1689305100000|2023-07-14 03:25:00|21.65|19.65|21.67|19.67|21.68|19.68|21.64|19.64|0
1689305400000|2023-07-14 03:30:00|21.66|19.66|21.66|19.66|21.67|19.67|21.65|19.65|0
1689305700000|2023-07-14 03:35:00|21.65|19.65|21.62|19.62|21.66|19.66|21.61|19.61|0
1689306000000|2023-07-14 03:40:00|21.61|19.61|21.58|19.58|21.62|19.62|21.58|19.58|0
1689306300000|2023-07-14 03:45:00|21.59|19.59|21.59|19.59|21.6|19.6|21.57|19.57|0
1689306600000|2023-07-14 03:50:00|21.58|19.58|21.61|19.61|21.61|19.61|21.58|19.58|0
1689306900000|2023-07-14 03:55:00|21.62|19.62|21.61|19.61|21.62|19.62|21.6|19.6|0
1689307200000|2023-07-14 04:00:00|21.62|19.62|21.67|19.67|21.67|19.67|21.62|19.62|0
1689307500000|2023-07-14 04:05:00|21.66|19.66|21.64|19.64|21.67|19.67|21.63|19.63|0
1689307800000|2023-07-14 04:10:00|21.63|19.63|21.66|19.66|21.66|19.66|21.63|19.63|0
1689308100000|2023-07-14 04:15:00|21.67|19.67|21.66|19.66|21.67|19.67|21.65|19.65|0
1689308400000|2023-07-14 04:20:00|21.65|19.65|21.66|19.66|21.66|19.66|21.63|19.63|0
1689308700000|2023-07-14 04:25:00|21.65|19.65|21.66|19.66|21.66|19.66|21.65|19.65|0
1689309000000|2023-07-14 04:30:00|21.65|19.65|21.66|19.66|21.66|19.66|21.64|19.64|0
1689309300000|2023-07-14 04:35:00|21.65|19.65|21.66|19.66|21.67|19.67|21.65|19.65|0
1689309600000|2023-07-14 04:40:00|21.65|19.65|21.65|19.65|21.66|19.66|21.64|19.64|0
1689309900000|2023-07-14 04:45:00|21.64|19.64|21.65|19.65|21.66|19.66|21.62|19.62|0
1689310200000|2023-07-14 04:50:00|21.66|19.66|21.66|19.66|21.66|19.66|21.65|19.65|0
1689310500000|2023-07-14 04:55:00|21.65|19.65|21.66|19.66|21.68|19.68|21.65|19.65|0
1689310800000|2023-07-14 05:00:00|21.67|19.67|21.67|19.67|21.72|19.72|21.66|19.66|0
1689311100000|2023-07-14 05:05:00|21.68|19.68|21.71|19.71|21.72|19.72|21.68|19.68|0
1689311400000|2023-07-14 05:10:00|21.7|19.7|21.67|19.67|21.71|19.71|21.65|19.65|0
1689311700000|2023-07-14 05:15:00|21.65|19.65|21.66|19.66|21.66|19.66|21.64|19.64|0
1689312000000|2023-07-14 05:20:00|21.65|19.65|21.66|19.66|21.66|19.66|21.65|19.65|0
1689312300000|2023-07-14 05:25:00|21.67|19.67|21.67|19.67|21.67|19.67|21.65|19.65|0
1689312600000|2023-07-14 05:30:00|21.66|19.66|21.66|19.66|21.67|19.67|21.64|19.64|0
1689312900000|2023-07-14 05:35:00|21.67|19.67|21.69|19.69|21.69|19.69|21.65|19.65|0
1689313200000|2023-07-14 05:40:00|21.68|19.68|21.72|19.72|21.73|19.73|21.67|19.67|0
1689313500000|2023-07-14 05:45:00|21.73|19.73|21.6|19.6|21.74|19.74|21.59|19.59|0
1689313800000|2023-07-14 05:50:00|21.62|19.62|21.64|19.64|21.65|19.65|21.6|19.6|0
1689314100000|2023-07-14 05:55:00|21.65|19.65|21.56|19.56|21.65|19.65|21.56|19.56|0
1689314400000|2023-07-14 06:00:00|21.57|19.57|21.59|19.59|21.64|19.64|21.55|19.55|0
1689314700000|2023-07-14 06:05:00|21.29|19.89|21.29|19.89|21.34|19.94|21.27|19.87|0
1689315000000|2023-07-14 06:10:00|21.28|19.88|21.29|19.89|21.29|19.89|21.25|19.85|0
1689315300000|2023-07-14 06:15:00|21.3|19.9|21.33|19.93|21.33|19.93|21.3|19.9|0
1689315600000|2023-07-14 06:20:00|21.32|19.92|21.32|19.92|21.33|19.93|21.3|19.9|0
1689315900000|2023-07-14 06:25:00|21.33|19.93|21.38|19.98|21.39|19.99|21.32|19.92|0
1689316200000|2023-07-14 06:30:00|21.39|19.99|21.37|19.97|21.39|19.99|21.35|19.95|0
1689316500000|2023-07-14 06:35:00|21.38|19.98|21.43|20.03|21.44|20.04|21.37|19.97|0
1689316800000|2023-07-14 06:40:00|21.44|20.04|21.44|20.04|21.44|20.04|21.39|19.99|0
1689317100000|2023-07-14 06:45:00|21.45|20.05|21.44|20.04|21.46|20.06|21.43|20.03|0
1689317400000|2023-07-14 06:50:00|21.43|20.03|21.44|20.04|21.44|20.04|21.41|20.01|0
1689317700000|2023-07-14 06:55:00|21.43|20.03|21.53|20.13|21.54|20.14|21.41|20.01|0
1689318000000|2023-07-14 07:00:00|21.5|20.1|21.42|20.02|21.5|20.1|21.39|19.99|0
1689318300000|2023-07-14 07:05:00|21.41|20.01|21.34|19.94|21.41|20.01|21.32|19.92|0
1689318600000|2023-07-14 07:10:00|21.35|19.95|21.3|19.9|21.36|19.96|21.3|19.9|0
1689318900000|2023-07-14 07:15:00|21.31|19.91|21.39|19.99|21.39|19.99|21.3|19.9|0
1689319200000|2023-07-14 07:20:00|21.38|19.98|21.43|20.03|21.47|20.07|21.37|19.97|0
1689319500000|2023-07-14 07:25:00|21.44|20.04|21.4|20|21.44|20.04|21.38|19.98|0
1689319800000|2023-07-14 07:30:00|21.41|20.01|21.43|20.03|21.47|20.07|21.4|20|0
1689320100000|2023-07-14 07:35:00|21.42|20.02|21.41|20.01|21.45|20.05|21.4|20|0
1689320400000|2023-07-14 07:40:00|21.42|20.02|21.4|20|21.42|20.02|21.39|19.99|0
1689320700000|2023-07-14 07:45:00|21.39|19.99|21.33|19.93|21.39|19.99|21.31|19.91|0
1689321000000|2023-07-14 07:50:00|21.34|19.94|21.27|19.87|21.35|19.95|21.27|19.87|0
1689321300000|2023-07-14 07:55:00|21.28|19.88|21.29|19.89|21.3|19.9|21.27|19.87|0
1689321600000|2023-07-14 08:00:00|21.3|19.9|21.31|19.91|21.32|19.92|21.24|19.84|0
1689321900000|2023-07-14 08:05:00|21.32|19.92|21.27|19.87|21.32|19.92|21.23|19.83|0
1689322200000|2023-07-14 08:10:00|21.26|19.86|21.3|19.9|21.31|19.91|21.24|19.84|0
1689322500000|2023-07-14 08:15:00|21.31|19.91|21.27|19.87|21.31|19.91|21.26|19.86|0
1689322800000|2023-07-14 08:20:00|21.28|19.88|21.31|19.91|21.32|19.92|21.27|19.87|0
1689323100000|2023-07-14 08:25:00|21.3|19.9|21.3|19.9|21.33|19.93|21.29|19.89|0
1689323400000|2023-07-14 08:30:00|21.29|19.89|21.27|19.87|21.3|19.9|21.26|19.86|0
1689323700000|2023-07-14 08:35:00|21.28|19.88|21.23|19.83|21.3|19.9|21.23|19.83|0
1689324000000|2023-07-14 08:40:00|21.24|19.84|21.23|19.83|21.25|19.85|21.23|19.83|0
1689324300000|2023-07-14 08:45:00|21.24|19.84|21.27|19.87|21.28|19.88|21.23|19.83|0
1689324600000|2023-07-14 08:50:00|21.28|19.88|21.28|19.88|21.29|19.89|21.26|19.86|0
1689324900000|2023-07-14 08:55:00|21.29|19.89|21.35|19.95|21.35|19.95|21.28|19.88|0
1689325200000|2023-07-14 09:00:00|21.33|19.93|21.33|19.93|21.37|19.97|21.32|19.92|0
1689325500000|2023-07-14 09:05:00|21.32|19.92|21.32|19.92|21.34|19.94|21.32|19.92|0
1689325800000|2023-07-14 09:10:00|21.33|19.93|21.31|19.91|21.33|19.93|21.3|19.9|0
1689326100000|2023-07-14 09:15:00|21.3|19.9|21.29|19.89|21.3|19.9|21.29|19.89|0
1689326400000|2023-07-14 09:20:00|21.28|19.88|21.31|19.91|21.33|19.93|21.28|19.88|0
1689326700000|2023-07-14 09:25:00|21.32|19.92|21.31|19.91|21.32|19.92|21.3|19.9|0
1689327000000|2023-07-14 09:30:00|21.32|19.92|21.33|19.93|21.35|19.95|21.3|19.9|0
1689327300000|2023-07-14 09:35:00|21.32|19.92|21.33|19.93|21.33|19.93|21.3|19.9|0
1689327600000|2023-07-14 09:40:00|21.34|19.94|21.37|19.97|21.37|19.97|21.34|19.94|0
1689327900000|2023-07-14 09:45:00|21.36|19.96|21.38|19.98|21.39|19.99|21.35|19.95|0
1689328200000|2023-07-14 09:50:00|21.37|19.97|21.43|20.03|21.43|20.03|21.36|19.96|0
1689328500000|2023-07-14 09:55:00|21.42|20.02|21.34|19.94|21.42|20.02|21.29|19.89|0
1689328800000|2023-07-14 10:00:00|21.35|19.95|21.27|19.87|21.35|19.95|21.27|19.87|0
1689329100000|2023-07-14 10:05:00|21.26|19.86|21.27|19.87|21.28|19.88|21.24|19.84|0
1689329400000|2023-07-14 10:10:00|21.26|19.86|21.26|19.86|21.28|19.88|21.24|19.84|0
1689329700000|2023-07-14 10:15:00|21.27|19.87|21.28|19.88|21.29|19.89|21.26|19.86|0
1689330000000|2023-07-14 10:20:00|21.3|19.9|21.27|19.87|21.3|19.9|21.27|19.87|0
1689330300000|2023-07-14 10:25:00|21.28|19.88|21.27|19.87|21.28|19.88|21.24|19.84|0
1689330600000|2023-07-14 10:30:00|21.28|19.88|21.22|19.82|21.28|19.88|21.21|19.81|0
1689330900000|2023-07-14 10:35:00|21.23|19.83|21.22|19.82|21.24|19.84|21.21|19.81|0
1689331200000|2023-07-14 10:40:00|21.21|19.81|21.22|19.82|21.22|19.82|21.21|19.81|0
1689331500000|2023-07-14 10:45:00|21.23|19.83|21.14|19.74|21.24|19.84|21.09|19.69|0
1689331800000|2023-07-14 10:50:00|21.13|19.73|21.06|19.66|21.16|19.76|21.05|19.65|0
1689332100000|2023-07-14 10:55:00|21.08|19.68|21.07|19.67|21.09|19.69|21.02|19.62|0
1689332400000|2023-07-14 11:00:00|21.05|19.65|21.04|19.64|21.07|19.67|21.02|19.62|0
1689332700000|2023-07-14 11:05:00|21.05|19.65|21.01|19.61|21.05|19.65|21.01|19.61|0
1689333000000|2023-07-14 11:10:00|21.02|19.62|21.02|19.62|21.03|19.63|20.99|19.59|0
1689333300000|2023-07-14 11:15:00|21.03|19.63|21|19.6|21.06|19.66|21|19.6|0
1689333600000|2023-07-14 11:20:00|21.01|19.61|21.01|19.61|21.03|19.63|20.99|19.59|0
1689333900000|2023-07-14 11:25:00|20.99|19.59|20.95|19.55|20.99|19.59|20.95|19.55|0
1689334200000|2023-07-14 11:30:00|20.96|19.56|20.92|19.52|20.99|19.59|20.92|19.52|0
1689334500000|2023-07-14 11:35:00|20.91|19.51|20.95|19.55|20.95|19.55|20.89|19.49|0
1689334800000|2023-07-14 11:40:00|20.96|19.56|20.98|19.58|21.02|19.62|20.94|19.54|0
1689335100000|2023-07-14 11:45:00|20.97|19.57|20.94|19.54|20.98|19.58|20.94|19.54|0
1689335400000|2023-07-14 11:50:00|20.95|19.55|20.95|19.55|20.98|19.58|20.93|19.53|0
1689335700000|2023-07-14 11:55:00|20.94|19.54|20.97|19.57|20.99|19.59|20.94|19.54|0
1689336000000|2023-07-14 12:00:00|20.98|19.58|20.92|19.52|20.98|19.58|20.9|19.5|0
1689336300000|2023-07-14 12:05:00|20.93|19.53|20.87|19.47|20.93|19.53|20.86|19.46|0
1689336600000|2023-07-14 12:10:00|20.86|19.46|20.8|19.4|20.86|19.46|20.79|19.39|0
1689336900000|2023-07-14 12:15:00|20.81|19.41|20.87|19.47|20.89|19.49|20.81|19.41|0
1689337200000|2023-07-14 12:20:00|20.86|19.46|20.86|19.46|20.87|19.47|20.83|19.43|0
1689337500000|2023-07-14 12:25:00|20.87|19.47|20.84|19.44|20.87|19.47|20.83|19.43|0
1689337800000|2023-07-14 12:30:00|20.85|19.45|20.84|19.44|20.86|19.46|20.81|19.41|0
1689338100000|2023-07-14 12:35:00|20.85|19.45|20.86|19.46|20.9|19.5|20.84|19.44|0
1689338400000|2023-07-14 12:40:00|20.88|19.48|20.89|19.49|20.95|19.55|20.87|19.47|0
1689338700000|2023-07-14 12:45:00|20.87|19.47|20.85|19.45|20.87|19.47|20.82|19.42|0
1689339000000|2023-07-14 12:50:00|20.86|19.46|20.78|19.38|20.87|19.47|20.76|19.36|0
1689339300000|2023-07-14 12:55:00|20.79|19.39|20.81|19.41|20.81|19.41|20.75|19.35|0
1689339600000|2023-07-14 13:00:00|20.82|19.42|20.82|19.42|20.89|19.49|20.8|19.4|0
1689339900000|2023-07-14 13:05:00|20.84|19.44|20.91|19.51|20.94|19.54|20.83|19.43|0
1689340200000|2023-07-14 13:10:00|20.93|19.53|20.86|19.46|20.94|19.54|20.85|19.45|0
1689340500000|2023-07-14 13:15:00|20.85|19.45|20.87|19.47|20.9|19.5|20.83|19.43|0
1689340800000|2023-07-14 13:20:00|20.88|19.48|20.93|19.53|20.93|19.53|20.86|19.46|0
1689341100000|2023-07-14 13:25:00|20.91|19.51|20.82|19.42|20.91|19.51|20.82|19.42|0
1689341400000|2023-07-14 13:30:00|20.81|19.41|20.68|19.28|21.01|19.61|20.6|19.2|0
1689341700000|2023-07-14 13:35:00|20.65|19.25|20.55|19.15|20.74|19.34|20.53|19.13|0
1689342000000|2023-07-14 13:40:00|20.54|19.14|20.71|19.31|20.73|19.33|20.52|19.12|0
1689342300000|2023-07-14 13:45:00|20.73|19.33|20.6|19.2|20.77|19.37|20.56|19.16|0
1689342600000|2023-07-14 13:50:00|20.58|19.18|20.52|19.12|20.58|19.18|20.5|19.1|0
1689342900000|2023-07-14 13:55:00|20.51|19.11|20.52|19.12|20.58|19.18|20.49|19.09|0
1689343200000|2023-07-14 14:00:00|20.7|19.3|20.64|19.24|20.82|19.42|20.55|19.15|0
1689343500000|2023-07-14 14:05:00|20.67|19.27|20.59|19.19|20.71|19.31|20.57|19.17|0
1689343800000|2023-07-14 14:10:00|20.57|19.17|20.51|19.11|20.59|19.19|20.46|19.06|0
1689344100000|2023-07-14 14:15:00|20.5|19.1|20.47|19.07|20.5|19.1|20.36|18.96|0
1689344400000|2023-07-14 14:20:00|20.46|19.06|20.51|19.11|20.54|19.14|20.43|19.03|0
1689344700000|2023-07-14 14:25:00|20.52|19.12|20.74|19.34|20.74|19.34|20.51|19.11|0
1689345000000|2023-07-14 14:30:00|20.75|19.35|20.78|19.38|20.89|19.49|20.64|19.24|0
1689345300000|2023-07-14 14:35:00|20.79|19.39|20.86|19.46|21.01|19.61|20.77|19.37|0
1689345600000|2023-07-14 14:40:00|20.85|19.45|20.93|19.53|20.98|19.58|20.84|19.44|0
1689345900000|2023-07-14 14:45:00|20.95|19.55|21.12|19.72|21.14|19.74|20.91|19.51|0
1689346200000|2023-07-14 14:50:00|21.13|19.73|21.23|19.83|21.36|19.96|20.64|19.24|0
1689346500000|2023-07-14 14:55:00|21.22|19.82|21.19|19.79|21.24|19.84|21.13|19.73|0
1689346800000|2023-07-14 15:00:00|21.18|19.78|21.12|19.72|21.22|19.82|21.11|19.71|0
1689347100000|2023-07-14 15:05:00|21.13|19.73|21.2|19.8|21.23|19.83|21.11|19.71|0
1689347400000|2023-07-14 15:10:00|21.21|19.81|21.16|19.76|21.23|19.83|21.09|19.69|0
1689347700000|2023-07-14 15:15:00|21.18|19.78|21.06|19.66|21.21|19.81|21.04|19.64|0
1689348000000|2023-07-14 15:20:00|21.05|19.65|21.08|19.68|21.1|19.7|21.04|19.64|0
1689348300000|2023-07-14 15:25:00|21.06|19.66|21.07|19.67|21.18|19.78|21.02|19.62|0
1689348600000|2023-07-14 15:30:00|21.06|19.66|20.96|19.56|21.32|19.92|20.93|19.53|0
1689348900000|2023-07-14 15:35:00|20.95|19.55|20.91|19.51|21.01|19.61|20.86|19.46|0
1689349200000|2023-07-14 15:40:00|20.92|19.52|21.04|19.64|21.09|19.69|20.92|19.52|0
1689349500000|2023-07-14 15:45:00|21.05|19.65|21.1|19.7|21.12|19.72|21.04|19.64|0
1689349800000|2023-07-14 15:50:00|21.11|19.71|21.09|19.69|21.18|19.78|21.06|19.66|0
1689350100000|2023-07-14 15:55:00|21.07|19.67|21.01|19.61|21.1|19.7|20.99|19.59|0
1689350400000|2023-07-14 16:00:00|21|19.6|21.07|19.67|21.1|19.7|20.99|19.59|0
1689350700000|2023-07-14 16:05:00|21.08|19.68|21.16|19.76|21.17|19.77|21.08|19.68|0
1689351000000|2023-07-14 16:10:00|21.17|19.77|21.24|19.84|21.24|19.84|21.14|19.74|0
1689351300000|2023-07-14 16:15:00|21.25|19.85|21.26|19.86|21.27|19.87|21.17|19.77|0
1689351600000|2023-07-14 16:20:00|21.27|19.87|21.31|19.91|21.31|19.91|21.17|19.77|0
1689351900000|2023-07-14 16:25:00|21.34|19.94|21.33|19.93|21.35|19.95|21.27|19.87|0
1689352200000|2023-07-14 16:30:00|21.32|19.92|21.22|19.82|21.39|19.99|21.2|19.8|0
1689352500000|2023-07-14 16:35:00|21.23|19.83|21.22|19.82|21.25|19.85|21.18|19.78|0
1689352800000|2023-07-14 16:40:00|21.23|19.83|21.2|19.8|21.27|19.87|21.17|19.77|0
1689353100000|2023-07-14 16:45:00|21.19|19.79|21.22|19.82|21.41|20.01|21.18|19.78|0
1689353400000|2023-07-14 16:50:00|21.23|19.83|21.31|19.91|21.33|19.93|21.22|19.82|0
1689353700000|2023-07-14 16:55:00|21.32|19.92|21.31|19.91|21.38|19.98|21.3|19.9|0
1689354000000|2023-07-14 17:00:00|21.3|19.9|21.44|20.04|21.51|20.11|21.29|19.89|0
1689354300000|2023-07-14 17:05:00|21.45|20.05|21.51|20.11|21.57|20.17|21.44|20.04|0
1689354600000|2023-07-14 17:10:00|21.52|20.12|21.38|19.98|21.54|20.14|21.36|19.96|0
1689354900000|2023-07-14 17:15:00|21.37|19.97|21.39|19.99|21.39|19.99|21.31|19.91|0
1689355200000|2023-07-14 17:20:00|21.41|20.01|21.39|19.99|21.42|20.02|21.36|19.96|0
1689355500000|2023-07-14 17:25:00|21.42|20.02|21.33|19.93|21.44|20.04|21.32|19.92|0
1689355800000|2023-07-14 17:30:00|21.32|19.92|21.22|19.82|21.34|19.94|21.05|19.65|0
1689356100000|2023-07-14 17:35:00|21.21|19.81|21.15|19.75|21.23|19.83|21.15|19.75|0
1689356400000|2023-07-14 17:40:00|21.16|19.76|21.24|19.84|21.24|19.84|21.14|19.74|0
1689356700000|2023-07-14 17:45:00|21.25|19.85|21.12|19.72|21.25|19.85|21.11|19.71|0
1689357000000|2023-07-14 17:50:00|21.13|19.73|21.14|19.74|21.18|19.78|21.13|19.73|0
1689357300000|2023-07-14 17:55:00|21.13|19.73|21.24|19.84|21.26|19.86|21.12|19.72|0
1689357600000|2023-07-14 18:00:00|21.23|19.83|21.13|19.73|21.24|19.84|21.09|19.69|0
1689357900000|2023-07-14 18:05:00|21.12|19.72|21.1|19.7|21.16|19.76|21.08|19.68|0
1689358200000|2023-07-14 18:10:00|21.09|19.69|21.08|19.68|21.14|19.74|21.07|19.67|0
1689358500000|2023-07-14 18:15:00|21.07|19.67|21.1|19.7|21.15|19.75|21.05|19.65|0
1689358800000|2023-07-14 18:20:00|21.09|19.69|21.26|19.86|21.3|19.9|21.09|19.69|0
1689359100000|2023-07-14 18:25:00|21.27|19.87|21.37|19.97|21.37|19.97|21.25|19.85|0
1689359400000|2023-07-14 18:30:00|21.33|19.93|21.38|19.98|21.4|20|21.28|19.88|0
1689359700000|2023-07-14 18:35:00|21.39|19.99|21.44|20.04|21.51|20.11|21.39|19.99|0
1689360000000|2023-07-14 18:40:00|21.43|20.03|21.43|20.03|21.45|20.05|21.34|19.94|0
1689360300000|2023-07-14 18:45:00|21.42|20.02|21.39|19.99|21.48|20.08|21.39|19.99|0
1689360600000|2023-07-14 18:50:00|21.4|20|21.3|19.9|21.42|20.02|21.25|19.85|0
1689360900000|2023-07-14 18:55:00|21.31|19.91|21.49|20.09|21.52|20.12|21.26|19.86|0
1689361200000|2023-07-14 19:00:00|21.51|20.11|21.68|20.28|21.77|20.37|21.49|20.09|0
1689361500000|2023-07-14 19:05:00|21.66|20.26|21.56|20.16|21.77|20.37|21.55|20.15|0
1689361800000|2023-07-14 19:10:00|21.55|20.15|21.49|20.09|21.64|20.24|21.48|20.08|0
1689362100000|2023-07-14 19:15:00|21.48|20.08|21.44|20.04|21.48|20.08|21.37|19.97|0
1689362400000|2023-07-14 19:20:00|21.43|20.03|21.57|20.17|21.58|20.18|21.42|20.02|0
1689362700000|2023-07-14 19:25:00|21.58|20.18|21.57|20.17|21.63|20.23|21.53|20.13|0
1689363000000|2023-07-14 19:30:00|21.55|20.15|21.55|20.15|21.62|20.22|21.51|20.11|0
1689363300000|2023-07-14 19:35:00|21.56|20.16|21.57|20.17|21.64|20.24|21.55|20.15|0
1689363600000|2023-07-14 19:40:00|21.58|20.18|21.65|20.25|21.65|20.25|21.54|20.14|0
1689363900000|2023-07-14 19:45:00|21.64|20.24|21.75|20.35|21.77|20.37|21.57|20.17|0
1689364200000|2023-07-14 19:50:00|21.77|20.37|21.61|20.21|21.77|20.37|21.5|20.1|0
1689364500000|2023-07-14 19:55:00|21.59|20.19|21.45|20.05|21.76|20.36|21.45|20.05|0
1689364800000|2023-07-14 20:00:00|21.59|20.19|21.58|20.18|21.62|20.22|21.53|20.13|0
1689365100000|2023-07-14 20:05:00|21.55|20.15|21.62|20.22|21.64|20.24|21.55|20.15|0
1689365400000|2023-07-14 20:10:00|21.63|20.23|21.6|20.2|21.63|20.23|21.59|20.19|0
1689554100000|2023-07-17 00:35:00|23.09|21.09|23.08|21.08|23.09|21.09|23.08|21.08|0
1689554400000|2023-07-17 00:40:00|23.09|21.09|23.03|21.03|23.09|21.09|23.01|21.01|0
1689554700000|2023-07-17 00:45:00|23.02|21.02|23.04|21.04|23.04|21.04|23.02|21.02|0
1689555000000|2023-07-17 00:50:00|23.06|21.06|23.06|21.06|23.08|21.08|23.04|21.04|0
1689555300000|2023-07-17 00:55:00|23.04|21.04|23.06|21.06|23.07|21.07|23.04|21.04|0
1689555600000|2023-07-17 01:00:00|23.04|21.04|23.03|21.03|23.04|21.04|23.02|21.02|0
1689555900000|2023-07-17 01:05:00|23.04|21.04|23|21|23.08|21.08|23|21|0
1689556200000|2023-07-17 01:10:00|22.98|20.98|22.95|20.95|23|21|22.94|20.94|0
1689556500000|2023-07-17 01:15:00|22.94|20.94|22.94|20.94|22.97|20.97|22.92|20.92|0
1689556800000|2023-07-17 01:20:00|22.92|20.92|22.92|20.92|22.94|20.94|22.91|20.91|0
1689557100000|2023-07-17 01:25:00|22.93|20.93|22.89|20.89|22.95|20.95|22.89|20.89|0
1689557400000|2023-07-17 01:30:00|22.88|20.88|22.92|20.92|22.92|20.92|22.88|20.88|0
1689557700000|2023-07-17 01:35:00|22.91|20.91|22.97|20.97|22.98|20.98|22.9|20.9|0
1689558000000|2023-07-17 01:40:00|22.98|20.98|22.98|20.98|22.99|20.99|22.97|20.97|0
1689558300000|2023-07-17 01:45:00|22.97|20.97|22.97|20.97|22.99|20.99|22.95|20.95|0
1689558600000|2023-07-17 01:50:00|22.98|20.98|22.98|20.98|22.99|20.99|22.97|20.97|0
1689558900000|2023-07-17 01:55:00|22.99|20.99|23|21|23|21|22.98|20.98|0
1689559200000|2023-07-17 02:00:00|23.07|21.07|22.94|20.94|23.07|21.07|22.94|20.94|0
1689559500000|2023-07-17 02:05:00|22.95|20.95|22.92|20.92|22.95|20.95|22.92|20.92|0
1689559800000|2023-07-17 02:10:00|22.93|20.93|22.95|20.95|22.95|20.95|22.9|20.9|0
1689560100000|2023-07-17 02:15:00|22.94|20.94|22.95|20.95|22.96|20.96|22.94|20.94|0
1689560400000|2023-07-17 02:20:00|22.94|20.94|22.94|20.94|22.95|20.95|22.94|20.94|0
1689560700000|2023-07-17 02:25:00|22.95|20.95|22.94|20.94|22.95|20.95|22.94|20.94|0
1689561000000|2023-07-17 02:30:00|22.95|20.95|22.96|20.96|22.97|20.97|22.95|20.95|0
1689561300000|2023-07-17 02:35:00|22.97|20.97|22.98|20.98|22.99|20.99|22.96|20.96|0
1689561600000|2023-07-17 02:40:00|22.99|20.99|22.99|20.99|23|21|22.97|20.97|0
1689561900000|2023-07-17 02:45:00|22.98|20.98|22.97|20.97|22.99|20.99|22.97|20.97|0
1689562200000|2023-07-17 02:50:00|22.98|20.98|22.96|20.96|22.98|20.98|22.96|20.96|0
1689562500000|2023-07-17 02:55:00|22.95|20.95|22.97|20.97|22.97|20.97|22.94|20.94|0
1689562800000|2023-07-17 03:00:00|22.96|20.96|22.96|20.96|22.97|20.97|22.94|20.94|0
1689563100000|2023-07-17 03:05:00|22.94|20.94|22.93|20.93|22.96|20.96|22.93|20.93|0
1689563400000|2023-07-17 03:10:00|22.94|20.94|22.95|20.95|22.95|20.95|22.94|20.94|0
1689563700000|2023-07-17 03:15:00|22.97|20.97|22.94|20.94|22.97|20.97|22.93|20.93|0
1689564000000|2023-07-17 03:20:00|22.93|20.93|22.93|20.93|22.94|20.94|22.93|20.93|0
1689564300000|2023-07-17 03:25:00|22.94|20.94|22.94|20.94|22.96|20.96|22.94|20.94|0
1689564600000|2023-07-17 03:30:00|22.93|20.93|22.96|20.96|22.96|20.96|22.93|20.93|0
1689564900000|2023-07-17 03:35:00|22.95|20.95|22.92|20.92|22.96|20.96|22.9|20.9|0
1689565200000|2023-07-17 03:40:00|22.93|20.93|22.96|20.96|22.97|20.97|22.93|20.93|0
1689565500000|2023-07-17 03:45:00|22.97|20.97|22.96|20.96|22.97|20.97|22.96|20.96|0
1689565800000|2023-07-17 03:50:00|22.95|20.95|22.97|20.97|22.97|20.97|22.95|20.95|0
1689566100000|2023-07-17 03:55:00|22.98|20.98|22.95|20.95|22.98|20.98|22.95|20.95|0
1689566400000|2023-07-17 04:00:00|22.96|20.96|22.96|20.96|22.97|20.97|22.96|20.96|0
1689566700000|2023-07-17 04:05:00|22.97|20.97|22.98|20.98|22.98|20.98|22.95|20.95|0
1689567000000|2023-07-17 04:10:00|22.99|20.99|22.98|20.98|22.99|20.99|22.97|20.97|0
1689567300000|2023-07-17 04:15:00|22.97|20.97|22.96|20.96|22.98|20.98|22.96|20.96|0
1689567600000|2023-07-17 04:20:00|22.97|20.97|22.97|20.97|22.97|20.97|22.97|20.97|0
1689567900000|2023-07-17 04:25:00|22.96|20.96|22.95|20.95|22.97|20.97|22.95|20.95|0
1689568200000|2023-07-17 04:30:00|22.94|20.94|22.94|20.94|22.95|20.95|22.94|20.94|0
1689568500000|2023-07-17 04:35:00|22.95|20.95|22.92|20.92|22.98|20.98|22.92|20.92|0
1689568800000|2023-07-17 04:40:00|22.93|20.93|22.94|20.94|22.94|20.94|22.92|20.92|0
1689569100000|2023-07-17 04:45:00|22.93|20.93|22.92|20.92|22.94|20.94|22.92|20.92|0
1689569400000|2023-07-17 04:50:00|22.9|20.9|22.93|20.93|22.93|20.93|22.9|20.9|0
1689569700000|2023-07-17 04:55:00|22.94|20.94|22.93|20.93|22.94|20.94|22.92|20.92|0
1689570000000|2023-07-17 05:00:00|22.92|20.92|22.9|20.9|22.92|20.92|22.89|20.89|0
1689570300000|2023-07-17 05:05:00|22.89|20.89|22.91|20.91|22.93|20.93|22.89|20.89|0
1689570600000|2023-07-17 05:10:00|22.9|20.9|22.89|20.89|22.9|20.9|22.88|20.88|0
1689570900000|2023-07-17 05:15:00|22.88|20.88|22.85|20.85|22.9|20.9|22.85|20.85|0
1689571200000|2023-07-17 05:20:00|22.86|20.86|22.89|20.89|22.9|20.9|22.85|20.85|0
1689571500000|2023-07-17 05:25:00|22.88|20.88|22.9|20.9|22.91|20.91|22.88|20.88|0
1689571800000|2023-07-17 05:30:00|22.89|20.89|22.89|20.89|22.91|20.91|22.88|20.88|0
1689572100000|2023-07-17 05:35:00|22.88|20.88|22.9|20.9|22.92|20.92|22.88|20.88|0
1689572400000|2023-07-17 05:40:00|22.91|20.91|22.89|20.89|22.91|20.91|22.89|20.89|0
1689572700000|2023-07-17 05:45:00|22.9|20.9|22.9|20.9|22.9|20.9|22.87|20.87|0
1689573000000|2023-07-17 05:50:00|22.88|20.88|22.87|20.87|22.9|20.9|22.87|20.87|0
1689573300000|2023-07-17 05:55:00|22.88|20.88|22.89|20.89|22.9|20.9|22.87|20.87|0
1689573600000|2023-07-17 06:00:00|22.91|20.91|22.93|20.93|22.93|20.93|22.89|20.89|0
1689573900000|2023-07-17 06:05:00|22.63|21.23|22.65|21.25|22.68|21.28|22.62|21.22|0
1689574200000|2023-07-17 06:10:00|22.64|21.24|22.64|21.24|22.64|21.24|22.62|21.22|0
1689574500000|2023-07-17 06:15:00|22.63|21.23|22.62|21.22|22.64|21.24|22.61|21.21|0
1689574800000|2023-07-17 06:20:00|22.61|21.21|22.64|21.24|22.64|21.24|22.6|21.2|0
1689575100000|2023-07-17 06:25:00|22.63|21.23|22.51|21.11|23.19|21.79|21.9|20.5|0
1689575400000|2023-07-17 06:30:00|22.53|21.13|22.52|21.12|22.54|21.14|22.51|21.11|0
1689575700000|2023-07-17 06:35:00|22.54|21.14|22.51|21.11|22.55|21.15|22.51|21.11|0
1689576000000|2023-07-17 06:40:00|22.52|21.12|22.5|21.1|22.52|21.12|22.5|21.1|0
1689576300000|2023-07-17 06:45:00|22.49|21.09|22.49|21.09|22.5|21.1|22.49|21.09|0
1689576600000|2023-07-17 06:50:00|22.5|21.1|22.53|21.13|22.53|21.13|22.5|21.1|0
1689576900000|2023-07-17 06:55:00|22.52|21.12|22.49|21.09|22.53|21.13|22.49|21.09|0
1689577200000|2023-07-17 07:00:00|22.5|21.1|22.53|21.13|22.58|21.18|22.49|21.09|0
1689577500000|2023-07-17 07:05:00|22.52|21.12|22.49|21.09|22.54|21.14|22.45|21.05|0
1689577800000|2023-07-17 07:10:00|22.5|21.1|22.39|20.99|22.5|21.1|22.39|20.99|0
1689578100000|2023-07-17 07:15:00|22.4|21|22.43|21.03|22.47|21.07|22.39|20.99|0
1689578400000|2023-07-17 07:20:00|22.41|21.01|22.36|20.96|22.43|21.03|22.34|20.94|0
1689578700000|2023-07-17 07:25:00|22.37|20.97|22.34|20.94|22.37|20.97|22.34|20.94|0
1689579000000|2023-07-17 07:30:00|22.36|20.96|22.34|20.94|22.38|20.98|22.34|20.94|0
1689579300000|2023-07-17 07:35:00|22.35|20.95|22.32|20.92|22.37|20.97|22.31|20.91|0
1689579600000|2023-07-17 07:40:00|22.33|20.93|22.32|20.92|22.33|20.93|22.28|20.88|0
1689579900000|2023-07-17 07:45:00|22.33|20.93|22.33|20.93|22.38|20.98|22.32|20.92|0
1689580200000|2023-07-17 07:50:00|22.34|20.94|22.31|20.91|22.35|20.95|22.31|20.91|0
1689580500000|2023-07-17 07:55:00|22.32|20.92|22.31|20.91|22.34|20.94|22.31|20.91|0
1689580800000|2023-07-17 08:00:00|22.29|20.89|22.34|20.94|22.35|20.95|22.29|20.89|0
1689581100000|2023-07-17 08:05:00|22.33|20.93|22.32|20.92|22.35|20.95|22.3|20.9|0
1689581400000|2023-07-17 08:10:00|22.3|20.9|22.29|20.89|22.33|20.93|22.28|20.88|0
1689581700000|2023-07-17 08:15:00|22.28|20.88|22.26|20.86|22.3|20.9|22.25|20.85|0
1689582000000|2023-07-17 08:20:00|22.24|20.84|22.22|20.82|22.26|20.86|22.22|20.82|0
1689582300000|2023-07-17 08:25:00|22.23|20.83|22.24|20.84|22.24|20.84|22.22|20.82|0
1689582600000|2023-07-17 08:30:00|22.25|20.85|22.24|20.84|22.25|20.85|22.23|20.83|0
1689582900000|2023-07-17 08:35:00|22.25|20.85|22.25|20.85|22.25|20.85|22.24|20.84|0
1689583200000|2023-07-17 08:40:00|22.29|20.89|22.39|20.99|22.39|20.99|22.29|20.89|0
1689583500000|2023-07-17 08:45:00|22.38|20.98|22.38|20.98|22.4|21|22.37|20.97|0
1689583800000|2023-07-17 08:50:00|22.37|20.97|22.41|21.01|22.42|21.02|22.36|20.96|0
1689584100000|2023-07-17 08:55:00|22.4|21|22.4|21|22.44|21.04|22.39|20.99|0
1689584400000|2023-07-17 09:00:00|22.39|20.99|22.39|20.99|22.41|21.01|22.38|20.98|0
1689584700000|2023-07-17 09:05:00|22.38|20.98|22.39|20.99|22.4|21|22.35|20.95|0
1689585000000|2023-07-17 09:10:00|22.4|21|22.4|21|22.41|21.01|22.38|20.98|0
1689585300000|2023-07-17 09:15:00|22.41|21.01|22.36|20.96|22.41|21.01|22.35|20.95|0
1689585600000|2023-07-17 09:20:00|22.35|20.95|22.42|21.02|22.42|21.02|22.32|20.92|0
1689585900000|2023-07-17 09:25:00|22.43|21.03|22.38|20.98|22.43|21.03|22.36|20.96|0
1689586200000|2023-07-17 09:30:00|22.4|21|22.39|20.99|22.41|21.01|22.38|20.98|0
1689586500000|2023-07-17 09:35:00|22.41|21.01|22.45|21.05|22.45|21.05|22.41|21.01|0
1689586800000|2023-07-17 09:40:00|22.44|21.04|22.47|21.07|22.49|21.09|22.41|21.01|0
1689587100000|2023-07-17 09:45:00|22.46|21.06|22.6|21.2|22.61|21.21|22.46|21.06|0
1689587400000|2023-07-17 09:50:00|22.61|21.21|22.6|21.2|22.65|21.25|22.58|21.18|0
1689587700000|2023-07-17 09:55:00|22.62|21.22|22.61|21.21|22.63|21.23|22.58|21.18|0
1689588000000|2023-07-17 10:00:00|22.62|21.22|22.59|21.19|22.62|21.22|22.58|21.18|0
1689588300000|2023-07-17 10:05:00|22.6|21.2|22.57|21.17|22.6|21.2|22.55|21.15|0
1689588600000|2023-07-17 10:10:00|22.59|21.19|22.6|21.2|22.62|21.22|22.56|21.16|0
1689588900000|2023-07-17 10:15:00|22.62|21.22|22.6|21.2|22.68|21.28|22.6|21.2|0
1689589200000|2023-07-17 10:20:00|22.61|21.21|22.57|21.17|22.62|21.22|22.55|21.15|0
1689589500000|2023-07-17 10:25:00|22.58|21.18|22.57|21.17|22.61|21.21|22.57|21.17|0
1689589800000|2023-07-17 10:30:00|22.58|21.18|22.55|21.15|22.59|21.19|22.54|21.14|0
1689590100000|2023-07-17 10:35:00|22.56|21.16|22.58|21.18|22.59|21.19|22.55|21.15|0
1689590400000|2023-07-17 10:40:00|22.57|21.17|22.56|21.16|22.58|21.18|22.56|21.16|0
1689590700000|2023-07-17 10:45:00|22.55|21.15|22.51|21.11|22.56|21.16|22.5|21.1|0
1689591000000|2023-07-17 10:50:00|22.52|21.12|22.55|21.15|22.57|21.17|22.52|21.12|0
1689591300000|2023-07-17 10:55:00|22.53|21.13|22.65|21.25|22.65|21.25|22.53|21.13|0
1689591600000|2023-07-17 11:00:00|22.63|21.23|22.54|21.14|22.63|21.23|22.54|21.14|0
1689591900000|2023-07-17 11:05:00|22.53|21.13|22.5|21.1|22.54|21.14|22.46|21.06|0
1689592200000|2023-07-17 11:10:00|22.48|21.08|22.48|21.08|22.53|21.13|22.48|21.08|0
1689592500000|2023-07-17 11:15:00|22.49|21.09|22.47|21.07|22.52|21.12|22.46|21.06|0
1689592800000|2023-07-17 11:20:00|22.46|21.06|22.54|21.14|22.54|21.14|22.46|21.06|0
1689593100000|2023-07-17 11:25:00|22.53|21.13|22.54|21.14|22.55|21.15|22.53|21.13|0
1689593400000|2023-07-17 11:30:00|22.55|21.15|22.53|21.13|22.55|21.15|22.52|21.12|0
1689593700000|2023-07-17 11:35:00|22.54|21.14|22.57|21.17|22.57|21.17|22.53|21.13|0
1689594000000|2023-07-17 11:40:00|22.56|21.16|22.55|21.15|22.58|21.18|22.54|21.14|0
1689594300000|2023-07-17 11:45:00|22.56|21.16|22.58|21.18|22.58|21.18|22.55|21.15|0
1689594600000|2023-07-17 11:50:00|22.57|21.17|22.64|21.24|22.65|21.25|22.57|21.17|0
1689594900000|2023-07-17 11:55:00|22.65|21.25|22.61|21.21|22.65|21.25|22.61|21.21|0
1689595200000|2023-07-17 12:00:00|22.59|21.19|22.53|21.13|22.63|21.23|22.52|21.12|0
1689595500000|2023-07-17 12:05:00|22.55|21.15|22.64|21.24|22.65|21.25|22.53|21.13|0
1689595800000|2023-07-17 12:10:00|22.65|21.25|22.61|21.21|22.67|21.27|22.61|21.21|0
1689596100000|2023-07-17 12:15:00|22.59|21.19|22.6|21.2|22.61|21.21|22.57|21.17|0
1689596400000|2023-07-17 12:20:00|22.61|21.21|22.57|21.17|22.61|21.21|22.54|21.14|0
1689596700000|2023-07-17 12:25:00|22.56|21.16|22.55|21.15|22.59|21.19|22.5|21.1|0
1689597000000|2023-07-17 12:30:00|22.57|21.17|22.47|21.07|22.57|21.17|22.44|21.04|0
1689597300000|2023-07-17 12:35:00|22.48|21.08|22.54|21.14|22.56|21.16|22.48|21.08|0
1689597600000|2023-07-17 12:40:00|22.56|21.16|22.54|21.14|22.59|21.19|22.53|21.13|0
1689597900000|2023-07-17 12:45:00|22.55|21.15|22.59|21.19|22.59|21.19|22.54|21.14|0
1689598200000|2023-07-17 12:50:00|22.6|21.2|22.57|21.17|22.61|21.21|22.55|21.15|0
1689598500000|2023-07-17 12:55:00|22.56|21.16|22.48|21.08|22.56|21.16|22.47|21.07|0
1689598800000|2023-07-17 13:00:00|22.46|21.06|22.39|20.99|22.47|21.07|22.39|20.99|0
1689599100000|2023-07-17 13:05:00|22.38|20.98|22.35|20.95|22.43|21.03|22.35|20.95|0
1689599400000|2023-07-17 13:10:00|22.34|20.94|22.46|21.06|22.46|21.06|22.34|20.94|0
1689599700000|2023-07-17 13:15:00|22.44|21.04|22.36|20.96|22.44|21.04|22.35|20.95|0
1689600000000|2023-07-17 13:20:00|22.37|20.97|22.4|21|22.41|21.01|22.37|20.97|0
1689600300000|2023-07-17 13:25:00|22.38|20.98|22.3|20.9|22.38|20.98|22.29|20.89|0
1689600600000|2023-07-17 13:30:00|22.29|20.89|22.55|21.15|22.56|21.16|22.04|20.64|0
1689600900000|2023-07-17 13:35:00|22.56|21.16|22.48|21.08|22.6|21.2|22.4|21|0
1689601200000|2023-07-17 13:40:00|22.5|21.1|22.58|21.18|22.61|21.21|22.43|21.03|0
1689601500000|2023-07-17 13:45:00|22.57|21.17|22.61|21.21|22.65|21.25|22.49|21.09|0
1689601800000|2023-07-17 13:50:00|22.58|21.18|22.5|21.1|22.63|21.23|22.48|21.08|0
1689602100000|2023-07-17 13:55:00|22.52|21.12|22.43|21.03|22.54|21.14|22.42|21.02|0
1689602400000|2023-07-17 14:00:00|22.41|21.01|22.29|20.89|22.43|21.03|22.28|20.88|0
1689602700000|2023-07-17 14:05:00|22.32|20.92|22.08|20.68|22.39|20.99|22.03|20.63|0
1689603000000|2023-07-17 14:10:00|22.1|20.7|22.12|20.72|22.23|20.83|22.1|20.7|0
1689603300000|2023-07-17 14:15:00|22.11|20.71|22.12|20.72|22.17|20.77|22.08|20.68|0
1689603600000|2023-07-17 14:20:00|22.11|20.71|22.05|20.65|22.12|20.72|22.05|20.65|0
1689603900000|2023-07-17 14:25:00|22.06|20.66|22.12|20.72|22.18|20.78|22.05|20.65|0
1689604200000|2023-07-17 14:30:00|22.13|20.73|22.14|20.74|22.17|20.77|22.1|20.7|0
1689604500000|2023-07-17 14:35:00|22.15|20.75|22.16|20.76|22.2|20.8|22.09|20.69|0
1689604800000|2023-07-17 14:40:00|22.15|20.75|22.11|20.71|22.21|20.81|22.08|20.68|0
1689605100000|2023-07-17 14:45:00|22.1|20.7|22.03|20.63|22.13|20.73|21.99|20.59|0
1689605400000|2023-07-17 14:50:00|22.04|20.64|22.05|20.65|22.12|20.72|22.02|20.62|0
1689605700000|2023-07-17 14:55:00|22.04|20.64|22.07|20.67|22.17|20.77|22.04|20.64|0
1689606000000|2023-07-17 15:00:00|22.06|20.66|22.08|20.68|22.14|20.74|22.03|20.63|0
1689606300000|2023-07-17 15:05:00|22.09|20.69|22.04|20.64|22.1|20.7|22.02|20.62|0
1689606600000|2023-07-17 15:10:00|22.05|20.65|21.97|20.57|22.16|20.76|21.97|20.57|0
1689606900000|2023-07-17 15:15:00|22|20.6|21.99|20.59|22.05|20.65|21.97|20.57|0
1689607200000|2023-07-17 15:20:00|21.98|20.58|21.93|20.53|22|20.6|21.93|20.53|0
1689607500000|2023-07-17 15:25:00|21.94|20.54|21.72|20.32|22.26|20.86|21.72|20.32|0
1689607800000|2023-07-17 15:30:00|21.71|20.31|21.69|20.29|21.75|20.35|21.67|20.27|0
1689608100000|2023-07-17 15:35:00|21.68|20.28|21.66|20.26|21.69|20.29|21.62|20.22|0
1689608400000|2023-07-17 15:40:00|21.67|20.27|21.62|20.22|21.67|20.27|21.6|20.2|0
1689608700000|2023-07-17 15:45:00|21.63|20.23|21.61|20.21|21.65|20.25|21.6|20.2|0
1689609000000|2023-07-17 15:50:00|21.63|20.23|21.68|20.28|21.7|20.3|21.57|20.17|0
1689609300000|2023-07-17 15:55:00|21.69|20.29|21.58|20.18|21.69|20.29|21.56|20.16|0
1689609600000|2023-07-17 16:00:00|21.57|20.17|21.67|20.27|21.68|20.28|21.56|20.16|0
1689609900000|2023-07-17 16:05:00|21.66|20.26|21.65|20.25|21.68|20.28|21.61|20.21|0
1689610200000|2023-07-17 16:10:00|21.64|20.24|21.63|20.23|21.64|20.24|21.59|20.19|0
1689610500000|2023-07-17 16:15:00|21.64|20.24|21.73|20.33|21.73|20.33|21.62|20.22|0
1689610800000|2023-07-17 16:20:00|21.74|20.34|21.73|20.33|21.78|20.38|21.67|20.27|0
1689611100000|2023-07-17 16:25:00|21.72|20.32|21.78|20.38|21.79|20.39|21.71|20.31|0
1689611400000|2023-07-17 16:30:00|21.79|20.39|21.82|20.42|21.84|20.44|21.76|20.36|0
1689611700000|2023-07-17 16:35:00|21.83|20.43|21.79|20.39|21.87|20.47|21.79|20.39|0
1689612000000|2023-07-17 16:40:00|21.77|20.37|21.73|20.33|21.77|20.37|21.71|20.31|0
1689612300000|2023-07-17 16:45:00|21.72|20.32|21.71|20.31|21.75|20.35|21.7|20.3|0
1689612600000|2023-07-17 16:50:00|21.72|20.32|21.63|20.23|21.72|20.32|21.62|20.22|0
1689612900000|2023-07-17 16:55:00|21.64|20.24|21.62|20.22|21.66|20.26|21.6|20.2|0
1689613200000|2023-07-17 17:00:00|21.63|20.23|21.63|20.23|21.66|20.26|21.62|20.22|0
1689613500000|2023-07-17 17:05:00|21.64|20.24|21.7|20.3|21.73|20.33|21.57|20.17|0
1689613800000|2023-07-17 17:10:00|21.69|20.29|21.64|20.24|21.71|20.31|21.6|20.2|0
1689614100000|2023-07-17 17:15:00|21.62|20.22|21.66|20.26|21.67|20.27|21.61|20.21|0
1689614400000|2023-07-17 17:20:00|21.67|20.27|21.73|20.33|21.74|20.34|21.66|20.26|0
1689614700000|2023-07-17 17:25:00|21.72|20.32|21.67|20.27|21.75|20.35|21.67|20.27|0
1689615000000|2023-07-17 17:30:00|21.66|20.26|21.63|20.23|21.67|20.27|21.63|20.23|0
1689615300000|2023-07-17 17:35:00|21.64|20.24|21.68|20.28|21.68|20.28|21.62|20.22|0
1689615600000|2023-07-17 17:40:00|21.69|20.29|21.6|20.2|21.69|20.29|21.58|20.18|0
1689615900000|2023-07-17 17:45:00|21.59|20.19|21.51|20.11|21.6|20.2|21.49|20.09|0
1689616200000|2023-07-17 17:50:00|21.5|20.1|21.56|20.16|21.57|20.17|21.49|20.09|0
1689616500000|2023-07-17 17:55:00|21.57|20.17|21.51|20.11|21.59|20.19|21.51|20.11|0
1689616800000|2023-07-17 18:00:00|21.52|20.12|21.55|20.15|21.55|20.15|21.5|20.1|0
1689617100000|2023-07-17 18:05:00|21.54|20.14|21.53|20.13|21.57|20.17|21.52|20.12|0
1689617400000|2023-07-17 18:10:00|21.54|20.14|21.49|20.09|21.54|20.14|21.48|20.08|0
1689617700000|2023-07-17 18:15:00|21.48|20.08|21.5|20.1|21.5|20.1|21.46|20.06|0
1689618000000|2023-07-17 18:20:00|21.49|20.09|21.37|19.97|21.5|20.1|21.36|19.96|0
1689618300000|2023-07-17 18:25:00|21.38|19.98|21.41|20.01|21.45|20.05|21.37|19.97|0
1689618600000|2023-07-17 18:30:00|21.4|20|21.46|20.06|21.48|20.08|21.38|19.98|0
1689618900000|2023-07-17 18:35:00|21.47|20.07|21.55|20.15|21.57|20.17|21.46|20.06|0
1689619200000|2023-07-17 18:40:00|21.53|20.13|21.49|20.09|21.55|20.15|21.49|20.09|0
1689619500000|2023-07-17 18:45:00|21.48|20.08|21.49|20.09|21.52|20.12|21.48|20.08|0
1689619800000|2023-07-17 18:50:00|21.48|20.08|21.43|20.03|21.51|20.11|21.43|20.03|0
1689620100000|2023-07-17 18:55:00|21.44|20.04|21.47|20.07|21.48|20.08|21.41|20.01|0
1689620400000|2023-07-17 19:00:00|21.45|20.05|21.37|19.97|21.45|20.05|21.37|19.97|0
1689620700000|2023-07-17 19:05:00|21.39|19.99|21.4|20|21.41|20.01|21.38|19.98|0
1689621000000|2023-07-17 19:10:00|21.39|19.99|21.33|19.93|21.39|19.99|21.32|19.92|0
1689621300000|2023-07-17 19:15:00|21.34|19.94|21.07|19.67|21.35|19.95|21|19.6|0
1689621600000|2023-07-17 19:20:00|21.05|19.65|21.14|19.74|21.25|19.85|21.01|19.61|0
1689621900000|2023-07-17 19:25:00|21.17|19.77|21.16|19.76|21.22|19.82|21.11|19.71|0
1689622200000|2023-07-17 19:30:00|21.19|19.79|21.62|20.22|21.62|20.22|21.19|19.79|0
1689622500000|2023-07-17 19:35:00|21.63|20.23|21.59|20.19|21.64|20.24|21.56|20.16|0
1689622800000|2023-07-17 19:40:00|21.58|20.18|21.61|20.21|21.62|20.22|21.53|20.13|0
1689623100000|2023-07-17 19:45:00|21.63|20.23|21.62|20.22|21.64|20.24|21.53|20.13|0
1689623400000|2023-07-17 19:50:00|21.72|20.32|21.63|20.23|21.79|20.39|21.57|20.17|0
1689623700000|2023-07-17 19:55:00|21.65|20.25|21.84|20.44|21.94|20.54|21.63|20.23|0
1689624000000|2023-07-17 20:00:00|21.89|20.49|21.98|20.58|21.99|20.59|21.86|20.46|0
1689624300000|2023-07-17 20:05:00|21.99|20.59|22.02|20.62|22.04|20.64|21.97|20.57|0
1689624600000|2023-07-17 20:10:00|22.03|20.63|22.04|20.64|22.04|20.64|22.01|20.61|0
1689624900000|2023-07-17 20:15:00|22.34|20.34|22.32|20.32|22.34|20.34|22.32|20.32|0
1689625200000|2023-07-17 20:20:00|22.31|20.31|22.27|20.27|22.32|20.32|22.26|20.26|0
1689625500000|2023-07-17 20:25:00|22.28|20.28|22.26|20.26|22.28|20.28|22.26|20.26|0
1689625800000|2023-07-17 20:30:00|22.27|20.27|22.29|20.29|22.29|20.29|22.27|20.27|0
1689626100000|2023-07-17 20:35:00|22.28|20.28|22.28|20.28|22.29|20.29|22.27|20.27|0
1689626400000|2023-07-17 20:40:00|22.29|20.29|22.27|20.27|22.29|20.29|22.27|20.27|0
1689626700000|2023-07-17 20:45:00|22.29|20.29|22.28|20.28|22.29|20.29|22.27|20.27|0
1689627000000|2023-07-17 20:50:00|22.29|20.29|22.28|20.28|22.3|20.3|22.27|20.27|0
1689627300000|2023-07-17 20:55:00|22.27|20.27|22.31|20.31|22.34|20.34|22.27|20.27|0
1689627600000|2023-07-17 21:00:00|22.3|20.3|22.3|20.3|22.31|20.31|22.3|20.3|0
1689627900000|2023-07-17 21:05:00|22.31|20.31|22.3|20.3|22.31|20.31|22.3|20.3|0
1689628200000|2023-07-17 21:10:00|22.31|20.31|22.29|20.29|22.31|20.31|22.29|20.29|0
1689628500000|2023-07-17 21:15:00|22.28|20.28|22.29|20.29|22.29|20.29|22.28|20.28|0
1689628800000|2023-07-17 21:20:00|22.3|20.3|22.29|20.29|22.3|20.3|22.29|20.29|0
1689629100000|2023-07-17 21:25:00|22.28|20.28|22.28|20.28|22.29|20.29|22.27|20.27|0
1689629700000|2023-07-17 21:35:00|22.27|20.27|22.27|20.27|22.28|20.28|22.27|20.27|0
1689630900000|2023-07-17 21:55:00|22.26|20.26|22.26|20.26|22.26|20.26|22.26|20.26|0
1689631200000|2023-07-17 22:00:00|22.28|20.28|22.27|20.27|22.28|20.28|22.25|20.25|0
1689631500000|2023-07-17 22:05:00|22.26|20.26|22.28|20.28|22.28|20.28|22.26|20.26|0
1689631800000|2023-07-17 22:10:00|22.25|20.25|22.23|20.23|22.25|20.25|22.22|20.22|0
1689632100000|2023-07-17 22:15:00|22.22|20.22|22.23|20.23|22.24|20.24|22.22|20.22|0
1689632400000|2023-07-17 22:20:00|22.24|20.24|22.28|20.28|22.29|20.29|22.24|20.24|0
1689633300000|2023-07-17 22:35:00|22.29|20.29|22.32|20.32|22.34|20.34|22.28|20.28|0
1689633600000|2023-07-17 22:40:00|22.31|20.31|22.3|20.3|22.31|20.31|22.29|20.29|0
1689633900000|2023-07-17 22:45:00|22.31|20.31|22.31|20.31|22.31|20.31|22.31|20.31|0
1689634200000|2023-07-17 22:50:00|22.3|20.3|22.31|20.31|22.34|20.34|22.3|20.3|0
1689634500000|2023-07-17 22:55:00|22.3|20.3|22.32|20.32|22.32|20.32|22.3|20.3|0
1689634800000|2023-07-17 23:00:00|22.31|20.31|22.31|20.31|22.32|20.32|22.29|20.29|0
1689635100000|2023-07-17 23:05:00|22.32|20.32|22.34|20.34|22.34|20.34|22.32|20.32|0
1689635400000|2023-07-17 23:10:00|22.35|20.35|22.33|20.33|22.35|20.35|22.33|20.33|0
1689635700000|2023-07-17 23:15:00|22.34|20.34|22.33|20.33|22.36|20.36|22.33|20.33|0
1689636000000|2023-07-17 23:20:00|22.32|20.32|22.31|20.31|22.34|20.34|22.31|20.31|0
1689636300000|2023-07-17 23:25:00|22.33|20.33|22.34|20.34|22.34|20.34|22.32|20.32|0
1689636600000|2023-07-17 23:30:00|22.32|20.32|22.27|20.27|22.32|20.32|22.27|20.27|0
1689636900000|2023-07-17 23:35:00|22.28|20.28|22.27|20.27|22.28|20.28|22.27|20.27|0
1689637200000|2023-07-17 23:40:00|22.28|20.28|22.31|20.31|22.31|20.31|22.28|20.28|0
1689637500000|2023-07-17 23:45:00|22.3|20.3|22.29|20.29|22.31|20.31|22.28|20.28|0
1689637800000|2023-07-17 23:50:00|22.3|20.3|22.32|20.32|22.32|20.32|22.3|20.3|0
1689638100000|2023-07-17 23:55:00|22.33|20.33|22.35|20.35|22.35|20.35|22.32|20.32|0
1689638400000|2023-07-18 00:00:00|22.34|20.34|22.3|20.3|22.35|20.35|22.3|20.3|0
1689638700000|2023-07-18 00:05:00|22.29|20.29|22.35|20.35|22.35|20.35|22.27|20.27|0
1689639000000|2023-07-18 00:10:00|22.34|20.34|22.28|20.28|22.34|20.34|22.28|20.28|0
1689639300000|2023-07-18 00:15:00|22.27|20.27|22.27|20.27|22.31|20.31|22.27|20.27|0
1689639600000|2023-07-18 00:20:00|22.28|20.28|22.27|20.27|22.29|20.29|22.25|20.25|0
1689639900000|2023-07-18 00:25:00|22.28|20.28|22.29|20.29|22.32|20.32|22.28|20.28|0
1689640200000|2023-07-18 00:30:00|22.3|20.3|22.29|20.29|22.3|20.3|22.28|20.28|0
1689640500000|2023-07-18 00:35:00|22.3|20.3|22.29|20.29|22.3|20.3|22.28|20.28|0
1689640800000|2023-07-18 00:40:00|22.3|20.3|22.29|20.29|22.31|20.31|22.29|20.29|0
1689641100000|2023-07-18 00:45:00|22.28|20.28|22.26|20.26|22.29|20.29|22.26|20.26|0
1689641400000|2023-07-18 00:50:00|22.27|20.27|22.23|20.23|22.28|20.28|22.23|20.23|0
1689641700000|2023-07-18 00:55:00|22.24|20.24|22.26|20.26|22.27|20.27|22.23|20.23|0
1689642000000|2023-07-18 01:00:00|22.27|20.27|22.25|20.25|22.29|20.29|22.25|20.25|0
1689642300000|2023-07-18 01:05:00|22.24|20.24|22.24|20.24|22.27|20.27|22.23|20.23|0
1689642600000|2023-07-18 01:10:00|22.25|20.25|22.23|20.23|22.25|20.25|22.21|20.21|0
1689642900000|2023-07-18 01:15:00|22.22|20.22|22.2|20.2|22.23|20.23|22.17|20.17|0
1689643200000|2023-07-18 01:20:00|22.21|20.21|22.18|20.18|22.22|20.22|22.17|20.17|0
1689643500000|2023-07-18 01:25:00|22.17|20.17|22.17|20.17|22.2|20.2|22.16|20.16|0
1689643800000|2023-07-18 01:30:00|22.16|20.16|22.19|20.19|22.22|20.22|22.16|20.16|0
1689644100000|2023-07-18 01:35:00|22.21|20.21|22.29|20.29|22.29|20.29|22.21|20.21|0
1689644400000|2023-07-18 01:40:00|22.31|20.31|22.38|20.38|22.4|20.4|22.31|20.31|0
1689644700000|2023-07-18 01:45:00|22.4|20.4|22.35|20.35|22.41|20.41|22.35|20.35|0
1689645000000|2023-07-18 01:50:00|22.36|20.36|22.31|20.31|22.36|20.36|22.3|20.3|0
1689645300000|2023-07-18 01:55:00|22.32|20.32|22.3|20.3|22.34|20.34|22.3|20.3|0
1689645600000|2023-07-18 02:00:00|22.31|20.31|22.32|20.32|22.35|20.35|22.31|20.31|0
1689645900000|2023-07-18 02:05:00|22.34|20.34|22.34|20.34|22.36|20.36|22.32|20.32|0
1689646200000|2023-07-18 02:10:00|22.35|20.35|22.33|20.33|22.36|20.36|22.32|20.32|0
1689646500000|2023-07-18 02:15:00|22.35|20.35|22.31|20.31|22.35|20.35|22.31|20.31|0
1689646800000|2023-07-18 02:20:00|22.3|20.3|22.32|20.32|22.32|20.32|22.3|20.3|0
1689647100000|2023-07-18 02:25:00|22.31|20.31|22.31|20.31|22.33|20.33|22.31|20.31|0
1689647400000|2023-07-18 02:30:00|22.32|20.32|22.31|20.31|22.32|20.32|22.3|20.3|0
1689647700000|2023-07-18 02:35:00|22.3|20.3|22.31|20.31|22.32|20.32|22.3|20.3|0
1689648000000|2023-07-18 02:40:00|22.3|20.3|22.31|20.31|22.33|20.33|22.29|20.29|0
1689648300000|2023-07-18 02:45:00|22.32|20.32|22.33|20.33|22.33|20.33|22.31|20.31|0
1689648600000|2023-07-18 02:50:00|22.34|20.34|22.3|20.3|22.34|20.34|22.3|20.3|0
1689648900000|2023-07-18 02:55:00|22.29|20.29|22.31|20.31|22.31|20.31|22.28|20.28|0
1689649200000|2023-07-18 03:00:00|22.29|20.29|22.3|20.3|22.32|20.32|22.29|20.29|0
1689649500000|2023-07-18 03:05:00|22.29|20.29|22.27|20.27|22.3|20.3|22.26|20.26|0
1689649800000|2023-07-18 03:10:00|22.28|20.28|22.27|20.27|22.29|20.29|22.27|20.27|0
1689650100000|2023-07-18 03:15:00|22.28|20.28|22.26|20.26|22.28|20.28|22.26|20.26|0
1689650400000|2023-07-18 03:20:00|22.27|20.27|22.23|20.23|22.27|20.27|22.23|20.23|0
1689650700000|2023-07-18 03:25:00|22.22|20.22|22.22|20.22|22.23|20.23|22.21|20.21|0
1689651000000|2023-07-18 03:30:00|22.21|20.21|22.23|20.23|22.23|20.23|22.21|20.21|0
1689651300000|2023-07-18 03:35:00|22.24|20.24|22.24|20.24|22.26|20.26|22.23|20.23|0
1689651600000|2023-07-18 03:40:00|22.25|20.25|22.27|20.27|22.27|20.27|22.25|20.25|0
1689651900000|2023-07-18 03:45:00|22.26|20.26|22.25|20.25|22.28|20.28|22.25|20.25|0
1689652200000|2023-07-18 03:50:00|22.26|20.26|22.26|20.26|22.26|20.26|22.25|20.25|0
1689652500000|2023-07-18 03:55:00|22.28|20.28|22.27|20.27|22.29|20.29|22.26|20.26|0
1689652800000|2023-07-18 04:00:00|22.26|20.26|22.27|20.27|22.29|20.29|22.26|20.26|0
1689653100000|2023-07-18 04:05:00|22.26|20.26|22.28|20.28|22.3|20.3|22.26|20.26|0
1689653400000|2023-07-18 04:10:00|22.27|20.27|22.26|20.26|22.28|20.28|22.26|20.26|0
1689653700000|2023-07-18 04:15:00|22.27|20.27|22.26|20.26|22.27|20.27|22.26|20.26|0
1689654000000|2023-07-18 04:20:00|22.27|20.27|22.26|20.26|22.27|20.27|22.26|20.26|0
1689654300000|2023-07-18 04:25:00|22.25|20.25|22.26|20.26|22.27|20.27|22.25|20.25|0
1689654600000|2023-07-18 04:30:00|22.27|20.27|22.26|20.26|22.27|20.27|22.26|20.26|0
1689654900000|2023-07-18 04:35:00|22.27|20.27|22.26|20.26|22.27|20.27|22.26|20.26|0
1689655200000|2023-07-18 04:40:00|22.27|20.27|22.25|20.25|22.27|20.27|22.25|20.25|0
1689655500000|2023-07-18 04:45:00|22.26|20.26|22.24|20.24|22.26|20.26|22.24|20.24|0
1689655800000|2023-07-18 04:50:00|22.23|20.23|22.23|20.23|22.23|20.23|22.22|20.22|0
1689656100000|2023-07-18 04:55:00|22.22|20.22|22.21|20.21|22.22|20.22|22.21|20.21|0
1689656400000|2023-07-18 05:00:00|22.22|20.22|22.21|20.21|22.23|20.23|22.19|20.19|0
1689656700000|2023-07-18 05:05:00|22.2|20.2|22.2|20.2|22.21|20.21|22.19|20.19|0
1689657000000|2023-07-18 05:10:00|22.19|20.19|22.18|20.18|22.2|20.2|22.15|20.15|0
1689657300000|2023-07-18 05:15:00|22.17|20.17|22.2|20.2|22.21|20.21|22.17|20.17|0
1689657600000|2023-07-18 05:20:00|22.21|20.21|22.15|20.15|22.21|20.21|22.15|20.15|0
1689657900000|2023-07-18 05:25:00|22.16|20.16|22.17|20.17|22.17|20.17|22.13|20.13|0
1689658200000|2023-07-18 05:30:00|22.18|20.18|22.16|20.16|22.18|20.18|22.15|20.15|0
1689658500000|2023-07-18 05:35:00|22.15|20.15|22.51|20.51|22.52|20.52|22.15|20.15|0
1689658800000|2023-07-18 05:40:00|22.5|20.5|22.47|20.47|22.51|20.51|22.47|20.47|0
1689659100000|2023-07-18 05:45:00|22.46|20.46|22.45|20.45|22.46|20.46|22.44|20.44|0
1689659400000|2023-07-18 05:50:00|22.46|20.46|22.5|20.5|22.5|20.5|22.46|20.46|0
1689659700000|2023-07-18 05:55:00|22.52|20.52|22.48|20.48|22.52|20.52|22.47|20.47|0
1689660000000|2023-07-18 06:00:00|22.47|20.47|22.51|20.51|22.52|20.52|22.47|20.47|0
1689660300000|2023-07-18 06:05:00|22.21|20.81|22.25|20.85|22.25|20.85|22.2|20.8|0
1689660600000|2023-07-18 06:10:00|22.26|20.86|22.26|20.86|22.27|20.87|22.25|20.85|0
1689660900000|2023-07-18 06:15:00|22.25|20.85|22.26|20.86|22.27|20.87|22.25|20.85|0
1689661200000|2023-07-18 06:20:00|22.27|20.87|22.2|20.8|22.27|20.87|22.2|20.8|0
1689661500000|2023-07-18 06:25:00|22.21|20.81|22.2|20.8|22.22|20.82|22.2|20.8|0
1689661800000|2023-07-18 06:30:00|22.21|20.81|22.21|20.81|22.22|20.82|22.2|20.8|0
1689662100000|2023-07-18 06:35:00|22.22|20.82|22.22|20.82|22.24|20.84|22.22|20.82|0
1689662400000|2023-07-18 06:40:00|22.23|20.83|22.23|20.83|22.24|20.84|22.22|20.82|0
1689662700000|2023-07-18 06:45:00|22.22|20.82|22.23|20.83|22.25|20.85|22.22|20.82|0
1689663000000|2023-07-18 06:50:00|22.24|20.84|22.24|20.84|22.26|20.86|22.24|20.84|0
1689663300000|2023-07-18 06:55:00|22.25|20.85|22.21|20.81|22.25|20.85|22.2|20.8|0
1689663600000|2023-07-18 07:00:00|22.22|20.82|22.21|20.81|22.26|20.86|22.21|20.81|0
1689663900000|2023-07-18 07:05:00|22.22|20.82|22.19|20.79|22.25|20.85|22.15|20.75|0
1689664200000|2023-07-18 07:10:00|22.22|20.82|22.2|20.8|22.26|20.86|22.19|20.79|0
1689664500000|2023-07-18 07:15:00|22.19|20.79|22.18|20.78|22.24|20.84|22.18|20.78|0
1689664800000|2023-07-18 07:20:00|21.91|20.51|21.9|20.5|21.91|20.51|21.87|20.47|0
1689665100000|2023-07-18 07:25:00|21.91|20.51|21.96|20.56|21.96|20.56|21.9|20.5|0
1689665400000|2023-07-18 07:30:00|21.94|20.54|21.98|20.58|21.99|20.59|21.92|20.52|0
1689665700000|2023-07-18 07:35:00|21.97|20.57|22.01|20.61|22.05|20.65|21.97|20.57|0
1689666000000|2023-07-18 07:40:00|22.02|20.62|22|20.6|22.04|20.64|21.98|20.58|0
1689666300000|2023-07-18 07:45:00|21.99|20.59|21.94|20.54|22|20.6|21.94|20.54|0
1689666600000|2023-07-18 07:50:00|21.96|20.56|21.84|20.44|21.96|20.56|21.83|20.43|0
1689666900000|2023-07-18 07:55:00|21.83|20.43|21.86|20.46|21.86|20.46|21.79|20.39|0
1689667200000|2023-07-18 08:00:00|21.88|20.48|21.83|20.43|21.89|20.49|21.8|20.4|0
1689667500000|2023-07-18 08:05:00|21.82|20.42|21.82|20.42|21.83|20.43|21.77|20.37|0
1689667800000|2023-07-18 08:10:00|21.81|20.41|21.81|20.41|21.82|20.42|21.79|20.39|0
1689668100000|2023-07-18 08:15:00|21.79|20.39|21.84|20.44|21.87|20.47|21.79|20.39|0
1689668400000|2023-07-18 08:20:00|21.83|20.43|21.84|20.44|21.86|20.46|21.82|20.42|0
1689668700000|2023-07-18 08:25:00|21.83|20.43|21.8|20.4|21.84|20.44|21.8|20.4|0
1689669000000|2023-07-18 08:30:00|21.81|20.41|21.77|20.37|21.81|20.41|21.75|20.35|0
1689669300000|2023-07-18 08:35:00|21.78|20.38|21.82|20.42|21.84|20.44|21.78|20.38|0
1689669600000|2023-07-18 08:40:00|21.84|20.44|21.86|20.46|21.87|20.47|21.82|20.42|0
1689669900000|2023-07-18 08:45:00|21.85|20.45|21.89|20.49|21.9|20.5|21.85|20.45|0
1689670200000|2023-07-18 08:50:00|21.9|20.5|21.97|20.57|22|20.6|21.9|20.5|0
1689670500000|2023-07-18 08:55:00|21.98|20.58|21.92|20.52|21.98|20.58|21.92|20.52|0
1689670800000|2023-07-18 09:00:00|21.91|20.51|21.89|20.49|21.92|20.52|21.88|20.48|0
1689671100000|2023-07-18 09:05:00|21.9|20.5|21.91|20.51|21.91|20.51|21.89|20.49|0
1689671400000|2023-07-18 09:10:00|21.9|20.5|21.91|20.51|21.93|20.53|21.88|20.48|0
1689671700000|2023-07-18 09:15:00|21.92|20.52|21.85|20.45|21.92|20.52|21.84|20.44|0
1689672000000|2023-07-18 09:20:00|21.84|20.44|21.86|20.46|21.87|20.47|21.83|20.43|0
1689672300000|2023-07-18 09:25:00|21.87|20.47|21.88|20.48|21.88|20.48|21.86|20.46|0
1689672600000|2023-07-18 09:30:00|21.87|20.47|21.84|20.44|21.87|20.47|21.82|20.42|0
1689672900000|2023-07-18 09:35:00|21.83|20.43|21.8|20.4|21.85|20.45|21.8|20.4|0
1689673200000|2023-07-18 09:40:00|21.79|20.39|21.77|20.37|21.8|20.4|21.75|20.35|0
1689673500000|2023-07-18 09:45:00|21.78|20.38|21.8|20.4|21.8|20.4|21.78|20.38|0
1689673800000|2023-07-18 09:50:00|21.81|20.41|21.79|20.39|21.81|20.41|21.78|20.38|0
1689674100000|2023-07-18 09:55:00|21.78|20.38|21.79|20.39|21.8|20.4|21.78|20.38|0
1689674400000|2023-07-18 10:00:00|21.78|20.38|21.78|20.38|21.79|20.39|21.75|20.35|0
1689674700000|2023-07-18 10:05:00|21.79|20.39|21.8|20.4|21.81|20.41|21.79|20.39|0
1689675000000|2023-07-18 10:10:00|21.81|20.41|21.83|20.43|21.83|20.43|21.79|20.39|0
1689675300000|2023-07-18 10:15:00|21.82|20.42|21.83|20.43|21.84|20.44|21.81|20.41|0
1689675600000|2023-07-18 10:20:00|21.82|20.42|21.84|20.44|21.84|20.44|21.82|20.42|0
1689675900000|2023-07-18 10:25:00|21.85|20.45|21.86|20.46|21.87|20.47|21.85|20.45|0
1689676200000|2023-07-18 10:30:00|21.88|20.48|21.91|20.51|21.92|20.52|21.85|20.45|0
1689676500000|2023-07-18 10:35:00|21.93|20.53|21.92|20.52|21.95|20.55|21.92|20.52|0
1689676800000|2023-07-18 10:40:00|21.91|20.51|21.86|20.46|21.92|20.52|21.86|20.46|0
1689677100000|2023-07-18 10:45:00|21.87|20.47|21.94|20.54|21.94|20.54|21.86|20.46|0
1689677400000|2023-07-18 10:50:00|21.95|20.55|21.95|20.55|21.97|20.57|21.94|20.54|0
1689677700000|2023-07-18 10:55:00|21.94|20.54|21.91|20.51|21.95|20.55|21.89|20.49|0
1689678000000|2023-07-18 11:00:00|21.92|20.52|21.88|20.48|21.92|20.52|21.86|20.46|0
1689678300000|2023-07-18 11:05:00|21.87|20.47|21.92|20.52|21.92|20.52|21.86|20.46|0
1689678600000|2023-07-18 11:10:00|21.93|20.53|21.93|20.53|21.94|20.54|21.91|20.51|0
1689678900000|2023-07-18 11:15:00|21.91|20.51|21.87|20.47|21.93|20.53|21.87|20.47|0
1689679200000|2023-07-18 11:20:00|21.88|20.48|21.9|20.5|21.9|20.5|21.87|20.47|0
1689679500000|2023-07-18 11:25:00|21.91|20.51|21.9|20.5|21.92|20.52|21.89|20.49|0
1689679800000|2023-07-18 11:30:00|21.91|20.51|21.95|20.55|21.95|20.55|21.87|20.47|0
1689680100000|2023-07-18 11:35:00|21.96|20.56|21.99|20.59|22|20.6|21.93|20.53|0
1689680400000|2023-07-18 11:40:00|21.98|20.58|21.96|20.56|21.99|20.59|21.96|20.56|0
1689680700000|2023-07-18 11:45:00|21.94|20.54|21.94|20.54|21.95|20.55|21.94|20.54|0
1689681000000|2023-07-18 11:50:00|21.93|20.53|21.93|20.53|21.94|20.54|21.93|20.53|0
1689681300000|2023-07-18 11:55:00|21.94|20.54|21.93|20.53|21.95|20.55|21.91|20.51|0
1689681600000|2023-07-18 12:00:00|21.92|20.52|21.94|20.54|21.96|20.56|21.92|20.52|0
1689681900000|2023-07-18 12:05:00|21.93|20.53|21.92|20.52|21.95|20.55|21.92|20.52|0
1689682200000|2023-07-18 12:10:00|21.93|20.53|21.96|20.56|22|20.6|21.93|20.53|0
1689682500000|2023-07-18 12:15:00|21.97|20.57|21.95|20.55|21.98|20.58|21.93|20.53|0
1689682800000|2023-07-18 12:20:00|21.94|20.54|21.95|20.55|21.97|20.57|21.93|20.53|0
1689683100000|2023-07-18 12:25:00|21.94|20.54|21.93|20.53|21.94|20.54|21.9|20.5|0
1689683400000|2023-07-18 12:30:00|21.91|20.51|22.02|20.62|22.06|20.66|21.86|20.46|0
1689683700000|2023-07-18 12:35:00|22.04|20.64|21.99|20.59|22.06|20.66|21.91|20.51|0
1689684000000|2023-07-18 12:40:00|22|20.6|22.15|20.75|22.16|20.76|21.95|20.55|0
1689684300000|2023-07-18 12:45:00|22.16|20.76|22.06|20.66|22.18|20.78|22.04|20.64|0
1689684600000|2023-07-18 12:50:00|22.05|20.65|22.13|20.73|22.13|20.73|22.02|20.62|0
1689684900000|2023-07-18 12:55:00|22.11|20.71|22.05|20.65|22.16|20.76|22.05|20.65|0
1689685200000|2023-07-18 13:00:00|22.02|20.62|22.03|20.63|22.1|20.7|22.02|20.62|0
1689685500000|2023-07-18 13:05:00|22.02|20.62|22.01|20.61|22.04|20.64|22.01|20.61|0
1689685800000|2023-07-18 13:10:00|22|20.6|22.03|20.63|22.04|20.64|21.99|20.59|0
1689686100000|2023-07-18 13:15:00|22.02|20.62|22.02|20.62|22.05|20.65|21.99|20.59|0
1689686400000|2023-07-18 13:20:00|22.03|20.63|21.96|20.56|22.08|20.68|21.95|20.55|0
1689686700000|2023-07-18 13:25:00|21.97|20.57|21.97|20.57|22.04|20.64|21.94|20.54|0
1689687000000|2023-07-18 13:30:00|21.96|20.56|21.74|20.34|22.23|20.83|21.73|20.33|0
1689687300000|2023-07-18 13:35:00|21.73|20.33|21.68|20.28|21.8|20.4|21.6|20.2|0
1689687600000|2023-07-18 13:40:00|21.67|20.27|21.45|20.05|21.68|20.28|21.4|20|0
1689687900000|2023-07-18 13:45:00|21.44|20.04|21.41|20.01|21.44|20.04|21.33|19.93|0
1689688200000|2023-07-18 13:50:00|21.38|19.98|21.43|20.03|21.53|20.13|21.36|19.96|0
1689688500000|2023-07-18 13:55:00|21.42|20.02|21.23|19.83|21.43|20.03|21.23|19.83|0
1689688800000|2023-07-18 14:00:00|21.22|19.82|21.16|19.76|21.23|19.83|21.14|19.74|0
1689689100000|2023-07-18 14:05:00|21.17|19.77|21.13|19.73|21.18|19.78|21.1|19.7|0
1689689400000|2023-07-18 14:10:00|21.14|19.74|21.15|19.75|21.21|19.81|21.1|19.7|0
1689689700000|2023-07-18 14:15:00|21.14|19.74|21.16|19.76|21.2|19.8|21.11|19.71|0
1689690000000|2023-07-18 14:20:00|21.17|19.77|21.16|19.76|21.23|19.83|21.13|19.73|0
1689690300000|2023-07-18 14:25:00|21.17|19.77|21.18|19.78|21.24|19.84|21.16|19.76|0
1689690600000|2023-07-18 14:30:00|21.17|19.77|21.22|19.82|21.29|19.89|21.14|19.74|0
1689690900000|2023-07-18 14:35:00|21.21|19.81|21.12|19.72|21.22|19.82|21.12|19.72|0
1689691200000|2023-07-18 14:40:00|21.1|19.7|21.05|19.65|21.11|19.71|21.04|19.64|0
1689691500000|2023-07-18 14:45:00|21.06|19.66|20.87|19.47|21.06|19.66|20.87|19.47|0
1689691800000|2023-07-18 14:50:00|20.89|19.49|20.94|19.54|20.97|19.57|20.87|19.47|0
1689692100000|2023-07-18 14:55:00|20.95|19.55|20.89|19.49|20.98|19.58|20.89|19.49|0
1689692400000|2023-07-18 15:00:00|20.86|19.46|20.77|19.37|20.88|19.48|20.77|19.37|0
1689692700000|2023-07-18 15:05:00|20.78|19.38|20.76|19.36|20.82|19.42|20.74|19.34|0
1689693000000|2023-07-18 15:10:00|20.75|19.35|21.71|20.31|21.74|20.34|20.75|19.35|0
1689693300000|2023-07-18 15:15:00|21.7|20.3|21.7|20.3|21.76|20.36|21.68|20.28|0
1689693600000|2023-07-18 15:20:00|21.71|20.31|21.7|20.3|21.73|20.33|21.69|20.29|0
1689693900000|2023-07-18 15:25:00|21.71|20.31|21.78|20.38|21.8|20.4|21.71|20.31|0
1689694200000|2023-07-18 15:30:00|21.79|20.39|21.48|20.08|21.84|20.44|21.44|20.04|0
1689694500000|2023-07-18 15:35:00|21.49|20.09|21.37|19.97|21.5|20.1|21.36|19.96|0
1689694800000|2023-07-18 15:40:00|21.38|19.98|21.32|19.92|21.39|19.99|21.26|19.86|0
1689695100000|2023-07-18 15:45:00|21.31|19.91|21.03|19.63|21.31|19.91|21.02|19.62|0
1689695400000|2023-07-18 15:50:00|21.02|19.62|21.07|19.67|21.12|19.72|20.97|19.57|0
1689695700000|2023-07-18 15:55:00|21.08|19.68|21.05|19.65|21.09|19.69|21.04|19.64|0
1689696000000|2023-07-18 16:00:00|21.04|19.64|21.1|19.7|21.14|19.74|21.02|19.62|0
1689696300000|2023-07-18 16:05:00|21.09|19.69|21.12|19.72|21.2|19.8|21.08|19.68|0
1689696600000|2023-07-18 16:10:00|21.14|19.74|21.18|19.78|21.21|19.81|21.12|19.72|0
1689696900000|2023-07-18 16:15:00|21.19|19.79|21.13|19.73|21.2|19.8|21.12|19.72|0
1689697200000|2023-07-18 16:20:00|21.12|19.72|21.37|19.97|21.37|19.97|21.11|19.71|0
1689697500000|2023-07-18 16:25:00|21.36|19.96|21.14|19.74|21.36|19.96|21.14|19.74|0
1689697800000|2023-07-18 16:30:00|21.15|19.75|21.13|19.73|21.21|19.81|21.12|19.72|0
1689698100000|2023-07-18 16:35:00|21.12|19.72|21.11|19.71|21.15|19.75|21.08|19.68|0
1689698400000|2023-07-18 16:40:00|21.1|19.7|21.12|19.72|21.16|19.76|21.08|19.68|0
1689698700000|2023-07-18 16:45:00|21.11|19.71|21.16|19.76|21.22|19.82|21.11|19.71|0
1689699000000|2023-07-18 16:50:00|21.15|19.75|21.17|19.77|21.2|19.8|21.13|19.73|0
1689699300000|2023-07-18 16:55:00|21.18|19.78|21.19|19.79|21.23|19.83|21.15|19.75|0
1689699600000|2023-07-18 17:00:00|21.2|19.8|21.12|19.72|21.2|19.8|21.1|19.7|0
1689699900000|2023-07-18 17:05:00|21.11|19.71|21.04|19.64|21.11|19.71|21.04|19.64|0
1689700200000|2023-07-18 17:10:00|21.05|19.65|21|19.6|21.05|19.65|20.99|19.59|0
1689700500000|2023-07-18 17:15:00|20.99|19.59|21.04|19.64|21.05|19.65|20.95|19.55|0
1689700800000|2023-07-18 17:20:00|21.03|19.63|21.08|19.68|21.11|19.71|21.03|19.63|0
1689701100000|2023-07-18 17:25:00|21.07|19.67|21.04|19.64|21.09|19.69|21.04|19.64|0
1689701400000|2023-07-18 17:30:00|21.03|19.63|20.99|19.59|21.06|19.66|20.98|19.58|0
1689701700000|2023-07-18 17:35:00|21|19.6|20.99|19.59|21.05|19.65|20.99|19.59|0
1689702000000|2023-07-18 17:40:00|20.98|19.58|20.99|19.59|21|19.6|20.93|19.53|0
1689702300000|2023-07-18 17:45:00|21|19.6|20.94|19.54|21.04|19.64|20.93|19.53|0
1689702600000|2023-07-18 17:50:00|20.93|19.53|20.93|19.53|20.98|19.58|20.93|19.53|0
1689702900000|2023-07-18 17:55:00|20.94|19.54|20.9|19.5|20.95|19.55|20.89|19.49|0
1689703200000|2023-07-18 18:00:00|20.94|19.54|20.82|19.42|20.94|19.54|20.82|19.42|0
1689703500000|2023-07-18 18:05:00|20.81|19.41|20.75|19.35|20.82|19.42|20.74|19.34|0
1689703800000|2023-07-18 18:10:00|20.74|19.34|20.72|19.32|20.76|19.36|20.72|19.32|0
1689704100000|2023-07-18 18:15:00|20.71|19.31|20.73|19.33|20.76|19.36|20.71|19.31|0
1689704400000|2023-07-18 18:20:00|20.72|19.32|20.6|19.2|20.74|19.34|20.58|19.18|0
1689704700000|2023-07-18 18:25:00|20.59|19.19|20.4|19|20.6|19.2|20.39|18.99|0
1689705000000|2023-07-18 18:30:00|20.39|18.99|20.49|19.09|20.49|19.09|20.35|18.95|0
1689705300000|2023-07-18 18:35:00|20.5|19.1|20.55|19.15|20.57|19.17|20.5|19.1|0
1689705600000|2023-07-18 18:40:00|20.56|19.16|20.5|19.1|20.62|19.22|20.5|19.1|0
1689705900000|2023-07-18 18:45:00|20.49|19.09|20.39|18.99|20.5|19.1|20.38|18.98|0
1689706200000|2023-07-18 18:50:00|20.4|19|20.45|19.05|20.46|19.06|20.39|18.99|0
1689706500000|2023-07-18 18:55:00|20.44|19.04|20.46|19.06|20.46|19.06|20.43|19.03|0
1689706800000|2023-07-18 19:00:00|20.45|19.05|20.45|19.05|20.59|19.19|20.45|19.05|0
1689707100000|2023-07-18 19:05:00|20.46|19.06|20.42|19.02|20.46|19.06|20.39|18.99|0
1689707400000|2023-07-18 19:10:00|20.41|19.01|20.27|18.87|20.42|19.02|20.25|18.85|0
1689707700000|2023-07-18 19:15:00|20.26|18.86|20.85|19.45|21.16|19.76|20.19|18.79|0
1689708000000|2023-07-18 19:20:00|20.84|19.44|20.83|19.43|20.94|19.54|20.83|19.43|0
1689708300000|2023-07-18 19:25:00|20.82|19.42|20.91|19.51|20.91|19.51|20.82|19.42|0
1689708600000|2023-07-18 19:30:00|20.93|19.53|20.95|19.55|21.04|19.64|20.89|19.49|0
1689708900000|2023-07-18 19:35:00|20.97|19.57|20.93|19.53|21.01|19.61|20.92|19.52|0
1689709200000|2023-07-18 19:40:00|20.92|19.52|20.92|19.52|20.93|19.53|20.88|19.48|0
1689709500000|2023-07-18 19:45:00|20.91|19.51|20.84|19.44|20.97|19.57|20.77|19.37|0
1689709800000|2023-07-18 19:50:00|20.8|19.4|20.93|19.53|20.98|19.58|20.77|19.37|0
1689710100000|2023-07-18 19:55:00|20.94|19.54|21.05|19.65|21.07|19.67|20.94|19.54|0
1689710400000|2023-07-18 20:00:00|21.01|19.61|21.16|19.76|21.16|19.76|21.01|19.61|0
1689710700000|2023-07-18 20:05:00|21.17|19.77|21.17|19.77|21.18|19.78|21.11|19.71|0
1689711000000|2023-07-18 20:10:00|21.18|19.78|21.16|19.76|21.22|19.82|21.16|19.76|0
1689711300000|2023-07-18 20:15:00|21.49|19.49|21.45|19.45|21.49|19.49|21.44|19.44|0
1689711600000|2023-07-18 20:20:00|21.44|19.44|21.5|19.5|21.5|19.5|21.43|19.43|0
1689711900000|2023-07-18 20:25:00|21.49|19.49|21.47|19.47|21.51|19.51|21.47|19.47|0
1689712200000|2023-07-18 20:30:00|21.48|19.48|21.48|19.48|21.49|19.49|21.47|19.47|0
1689712500000|2023-07-18 20:35:00|21.49|19.49|21.49|19.49|21.49|19.49|21.48|19.48|0
1689712800000|2023-07-18 20:40:00|21.48|19.48|21.47|19.47|21.49|19.49|21.47|19.47|0
1689713100000|2023-07-18 20:45:00|21.49|19.49|21.48|19.48|21.49|19.49|21.48|19.48|0
1689713400000|2023-07-18 20:50:00|21.47|19.47|21.47|19.47|21.47|19.47|21.45|19.45|0
1689713700000|2023-07-18 20:55:00|21.48|19.48|21.52|19.52|21.53|19.53|21.47|19.47|0
1689714000000|2023-07-18 21:00:00|21.51|19.51|21.52|19.52|21.52|19.52|21.51|19.51|0
1689714300000|2023-07-18 21:05:00|21.51|19.51|21.52|19.52|21.53|19.53|21.51|19.51|0
1689715200000|2023-07-18 21:20:00|21.53|19.53|21.52|19.52|21.53|19.53|21.51|19.51|0
1689715500000|2023-07-18 21:25:00|21.51|19.51|21.53|19.53|21.53|19.53|21.51|19.51|0
1689715800000|2023-07-18 21:30:00|21.52|19.52|21.52|19.52|21.52|19.52|21.52|19.52|0
1689716400000|2023-07-18 21:40:00|21.51|19.51|21.51|19.51|21.52|19.52|21.51|19.51|0
1689717300000|2023-07-18 21:55:00|21.52|19.52|21.53|19.53|21.53|19.53|21.52|19.52|0
1689717600000|2023-07-18 22:00:00|21.54|19.54|21.41|19.41|21.54|19.54|21.41|19.41|0
1689717900000|2023-07-18 22:05:00|21.4|19.4|21.42|19.42|21.43|19.43|21.39|19.39|0
1689718200000|2023-07-18 22:10:00|21.41|19.41|21.41|19.41|21.41|19.41|21.38|19.38|0
1689718500000|2023-07-18 22:15:00|21.4|19.4|21.4|19.4|21.41|19.41|21.38|19.38|0
1689718800000|2023-07-18 22:20:00|21.39|19.39|21.41|19.41|21.41|19.41|21.39|19.39|0
1689719100000|2023-07-18 22:25:00|21.42|19.42|21.41|19.41|21.43|19.43|21.4|19.4|0
1689719400000|2023-07-18 22:30:00|21.4|19.4|21.41|19.41|21.42|19.42|21.4|19.4|0
1689719700000|2023-07-18 22:35:00|21.42|19.42|21.42|19.42|21.43|19.43|21.42|19.42|0
1689720000000|2023-07-18 22:40:00|21.4|19.4|21.42|19.42|21.42|19.42|21.39|19.39|0
1689720300000|2023-07-18 22:45:00|21.41|19.41|21.42|19.42|21.42|19.42|21.4|19.4|0
1689720600000|2023-07-18 22:50:00|21.43|19.43|21.43|19.43|21.44|19.44|21.42|19.42|0
1689721200000|2023-07-18 23:00:00|21.42|19.42|21.37|19.37|21.42|19.42|21.36|19.36|0
1689721500000|2023-07-18 23:05:00|21.38|19.38|21.4|19.4|21.4|19.4|21.37|19.37|0
1689721800000|2023-07-18 23:10:00|21.39|19.39|21.36|19.36|21.39|19.39|21.36|19.36|0
1689722100000|2023-07-18 23:15:00|21.35|19.35|21.36|19.36|21.37|19.37|21.35|19.35|0
1689722400000|2023-07-18 23:20:00|21.37|19.37|21.38|19.38|21.38|19.38|21.37|19.37|0
1689722700000|2023-07-18 23:25:00|21.37|19.37|21.37|19.37|21.38|19.38|21.37|19.37|0
1689723000000|2023-07-18 23:30:00|21.38|19.38|21.38|19.38|21.39|19.39|21.38|19.38|0
1689723300000|2023-07-18 23:35:00|21.39|19.39|21.39|19.39|21.39|19.39|21.38|19.38|0
1689723600000|2023-07-18 23:40:00|21.38|19.38|21.37|19.37|21.39|19.39|21.37|19.37|0
1689723900000|2023-07-18 23:45:00|21.38|19.38|21.35|19.35|21.38|19.38|21.35|19.35|0
1689724200000|2023-07-18 23:50:00|21.34|19.34|21.36|19.36|21.36|19.36|21.33|19.33|0
1689724500000|2023-07-18 23:55:00|21.35|19.35|21.38|19.38|21.39|19.39|21.35|19.35|0
1689724800000|2023-07-19 00:00:00|21.39|19.39|21.39|19.39|21.43|19.43|21.38|19.38|0
1689725100000|2023-07-19 00:05:00|21.38|19.38|21.42|19.42|21.42|19.42|21.38|19.38|0
1689725400000|2023-07-19 00:10:00|21.41|19.41|21.41|19.41|21.42|19.42|21.4|19.4|0
1689725700000|2023-07-19 00:15:00|21.4|19.4|21.41|19.41|21.41|19.41|21.39|19.39|0
1689726000000|2023-07-19 00:20:00|21.4|19.4|21.37|19.37|21.41|19.41|21.37|19.37|0
1689726300000|2023-07-19 00:25:00|21.38|19.38|21.37|19.37|21.38|19.38|21.36|19.36|0
1689726600000|2023-07-19 00:30:00|21.38|19.38|21.42|19.42|21.43|19.43|21.35|19.35|0
1689726900000|2023-07-19 00:35:00|21.41|19.41|21.4|19.4|21.42|19.42|21.38|19.38|0
1689727200000|2023-07-19 00:40:00|21.39|19.39|21.39|19.39|21.44|19.44|21.39|19.39|0
1689727500000|2023-07-19 00:45:00|21.4|19.4|21.4|19.4|21.41|19.41|21.39|19.39|0
1689727800000|2023-07-19 00:50:00|21.39|19.39|21.39|19.39|21.41|19.41|21.38|19.38|0
1689728100000|2023-07-19 00:55:00|21.38|19.38|21.38|19.38|21.39|19.39|21.37|19.37|0
1689728400000|2023-07-19 01:00:00|21.39|19.39|21.41|19.41|21.42|19.42|21.38|19.38|0
1689728700000|2023-07-19 01:05:00|21.4|19.4|21.4|19.4|21.4|19.4|21.39|19.39|0
1689729000000|2023-07-19 01:10:00|21.39|19.39|21.37|19.37|21.4|19.4|21.37|19.37|0
1689729300000|2023-07-19 01:15:00|21.36|19.36|21.39|19.39|21.4|19.4|21.36|19.36|0
1689729600000|2023-07-19 01:20:00|21.38|19.38|21.35|19.35|21.39|19.39|21.35|19.35|0
1689729900000|2023-07-19 01:25:00|21.37|19.37|21.4|19.4|21.4|19.4|21.35|19.35|0
1689730200000|2023-07-19 01:30:00|21.39|19.39|21.33|19.33|21.39|19.39|21.33|19.33|0
1689730500000|2023-07-19 01:35:00|21.32|19.32|21.35|19.35|21.35|19.35|21.32|19.32|0
1689730800000|2023-07-19 01:40:00|21.34|19.34|21.35|19.35|21.37|19.37|21.34|19.34|0
1689731100000|2023-07-19 01:45:00|21.36|19.36|21.32|19.32|21.36|19.36|21.31|19.31|0
1689731400000|2023-07-19 01:50:00|21.31|19.31|21.36|19.36|21.36|19.36|21.31|19.31|0
1689731700000|2023-07-19 01:55:00|21.35|19.35|21.35|19.35|21.35|19.35|21.33|19.33|0
1689732000000|2023-07-19 02:00:00|21.34|19.34|21.38|19.38|21.38|19.38|21.34|19.34|0
1689732300000|2023-07-19 02:05:00|21.39|19.39|21.4|19.4|21.41|19.41|21.37|19.37|0
1689732600000|2023-07-19 02:10:00|21.39|19.39|21.37|19.37|21.39|19.39|21.36|19.36|0
1689732900000|2023-07-19 02:15:00|21.36|19.36|21.38|19.38|21.38|19.38|21.36|19.36|0
1689733200000|2023-07-19 02:20:00|21.39|19.39|21.4|19.4|21.41|19.41|21.38|19.38|0
1689733500000|2023-07-19 02:25:00|21.41|19.41|21.38|19.38|21.41|19.41|21.38|19.38|0
1689733800000|2023-07-19 02:30:00|21.39|19.39|21.39|19.39|21.4|19.4|21.38|19.38|0
1689734100000|2023-07-19 02:35:00|21.38|19.38|21.37|19.37|21.39|19.39|21.37|19.37|0
1689734400000|2023-07-19 02:40:00|21.38|19.38|21.38|19.38|21.39|19.39|21.36|19.36|0
1689734700000|2023-07-19 02:45:00|21.36|19.36|21.35|19.35|21.38|19.38|21.35|19.35|0
1689735000000|2023-07-19 02:50:00|21.34|19.34|21.34|19.34|21.35|19.35|21.34|19.34|0
1689735300000|2023-07-19 02:55:00|21.35|19.35|21.37|19.37|21.38|19.38|21.35|19.35|0
1689735600000|2023-07-19 03:00:00|21.38|19.38|21.35|19.35|21.38|19.38|21.35|19.35|0
1689735900000|2023-07-19 03:05:00|21.34|19.34|21.33|19.33|21.35|19.35|21.33|19.33|0
1689736200000|2023-07-19 03:10:00|21.34|19.34|21.32|19.32|21.34|19.34|21.31|19.31|0
1689736500000|2023-07-19 03:15:00|21.33|19.33|21.33|19.33|21.33|19.33|21.32|19.32|0
1689736800000|2023-07-19 03:20:00|21.34|19.34|21.33|19.33|21.34|19.34|21.33|19.33|0
1689737100000|2023-07-19 03:25:00|21.34|19.34|21.34|19.34|21.35|19.35|21.33|19.33|0
1689737400000|2023-07-19 03:30:00|21.35|19.35|21.35|19.35|21.36|19.36|21.35|19.35|0
1689737700000|2023-07-19 03:35:00|21.36|19.36|21.36|19.36|21.36|19.36|21.35|19.35|0
1689738000000|2023-07-19 03:40:00|21.37|19.37|21.36|19.36|21.37|19.37|21.36|19.36|0
1689738300000|2023-07-19 03:45:00|21.35|19.35|21.34|19.34|21.36|19.36|21.34|19.34|0
1689738600000|2023-07-19 03:50:00|21.36|19.36|21.35|19.35|21.36|19.36|21.35|19.35|0
1689738900000|2023-07-19 03:55:00|21.34|19.34|21.32|19.32|21.34|19.34|21.32|19.32|0
1689739200000|2023-07-19 04:00:00|21.33|19.33|21.33|19.33|21.34|19.34|21.32|19.32|0
1689739500000|2023-07-19 04:05:00|21.32|19.32|21.33|19.33|21.33|19.33|21.32|19.32|0
1689739800000|2023-07-19 04:10:00|21.32|19.32|21.32|19.32|21.33|19.33|21.32|19.32|0
1689740100000|2023-07-19 04:15:00|21.33|19.33|21.32|19.32|21.34|19.34|21.32|19.32|0
1689740400000|2023-07-19 04:20:00|21.33|19.33|21.33|19.33|21.33|19.33|21.32|19.32|0
1689740700000|2023-07-19 04:25:00|21.32|19.32|21.32|19.32|21.33|19.33|21.32|19.32|0
1689741000000|2023-07-19 04:30:00|21.31|19.31|21.34|19.34|21.34|19.34|21.31|19.31|0
1689741300000|2023-07-19 04:35:00|21.35|19.35|21.34|19.34|21.35|19.35|21.34|19.34|0
1689741600000|2023-07-19 04:40:00|21.33|19.33|21.34|19.34|21.35|19.35|21.32|19.32|0
1689741900000|2023-07-19 04:45:00|21.35|19.35|21.33|19.33|21.35|19.35|21.33|19.33|0
1689742200000|2023-07-19 04:50:00|21.34|19.34|21.33|19.33|21.34|19.34|21.33|19.33|0
1689742500000|2023-07-19 04:55:00|21.34|19.34|21.34|19.34|21.34|19.34|21.32|19.32|0
1689742800000|2023-07-19 05:00:00|21.32|19.32|21.31|19.31|21.32|19.32|21.29|19.29|0
1689743100000|2023-07-19 05:05:00|21.3|19.3|21.3|19.3|21.32|19.32|21.3|19.3|0
1689743400000|2023-07-19 05:10:00|21.29|19.29|21.33|19.33|21.33|19.33|21.28|19.28|0
1689743700000|2023-07-19 05:15:00|21.32|19.32|21.31|19.31|21.32|19.32|21.3|19.3|0
1689744000000|2023-07-19 05:20:00|21.3|19.3|21.32|19.32|21.33|19.33|21.3|19.3|0
1689744300000|2023-07-19 05:25:00|21.33|19.33|21.31|19.31|21.33|19.33|21.3|19.3|0
1689744600000|2023-07-19 05:30:00|21.3|19.3|21.3|19.3|21.31|19.31|21.29|19.29|0
1689744900000|2023-07-19 05:35:00|21.29|19.29|21.31|19.31|21.32|19.32|21.27|19.27|0
1689745200000|2023-07-19 05:40:00|21.32|19.32|21.29|19.29|21.32|19.32|21.29|19.29|0
1689745500000|2023-07-19 05:45:00|21.3|19.3|21.27|19.27|21.3|19.3|21.27|19.27|0
1689745800000|2023-07-19 05:50:00|21.26|19.26|21.28|19.28|21.28|19.28|21.26|19.26|0
1689746100000|2023-07-19 05:55:00|21.27|19.27|21.31|19.31|21.31|19.31|21.26|19.26|0
1689746400000|2023-07-19 06:00:00|21.29|19.29|21.25|19.25|21.34|19.34|21.22|19.22|0
1689746700000|2023-07-19 06:05:00|20.95|19.55|20.9|19.5|20.95|19.55|20.9|19.5|0
1689747000000|2023-07-19 06:10:00|20.91|19.51|20.91|19.51|20.92|19.52|20.87|19.47|0
1689747300000|2023-07-19 06:15:00|20.92|19.52|20.89|19.49|20.94|19.54|20.89|19.49|0
1689747600000|2023-07-19 06:20:00|20.87|19.47|20.86|19.46|20.87|19.47|20.84|19.44|0
1689747900000|2023-07-19 06:25:00|20.85|19.45|20.88|19.48|20.88|19.48|20.84|19.44|0
1689748200000|2023-07-19 06:30:00|20.87|19.47|20.87|19.47|20.88|19.48|20.86|19.46|0
1689748500000|2023-07-19 06:35:00|20.86|19.46|20.91|19.51|20.91|19.51|20.86|19.46|0
1689748800000|2023-07-19 06:40:00|20.9|19.5|20.95|19.55|20.98|19.58|20.77|19.37|0
1689749100000|2023-07-19 06:45:00|20.96|19.56|20.95|19.55|20.97|19.57|20.94|19.54|0
1689749400000|2023-07-19 06:50:00|20.94|19.54|20.91|19.51|20.94|19.54|20.91|19.51|0
1689749700000|2023-07-19 06:55:00|20.92|19.52|20.87|19.47|20.93|19.53|20.86|19.46|0
1689750000000|2023-07-19 07:00:00|20.85|19.45|20.85|19.45|20.9|19.5|20.83|19.43|0
1689750300000|2023-07-19 07:05:00|20.86|19.46|20.78|19.38|20.86|19.46|20.76|19.36|0
1689750600000|2023-07-19 07:10:00|20.79|19.39|20.79|19.39|20.81|19.41|20.76|19.36|0
1689750900000|2023-07-19 07:15:00|20.8|19.4|20.85|19.45|20.87|19.47|20.8|19.4|0
1689751200000|2023-07-19 07:20:00|20.86|19.46|20.86|19.46|20.89|19.49|20.84|19.44|0
1689751500000|2023-07-19 07:25:00|20.87|19.47|20.89|19.49|20.89|19.49|20.84|19.44|0
1689751800000|2023-07-19 07:30:00|20.91|19.51|20.94|19.54|20.94|19.54|20.9|19.5|0
1689752100000|2023-07-19 07:35:00|20.93|19.53|21|19.6|21.01|19.61|20.93|19.53|0
1689752400000|2023-07-19 07:40:00|20.99|19.59|21.01|19.61|21.02|19.62|20.96|19.56|0
1689752700000|2023-07-19 07:45:00|21.02|19.62|20.99|19.59|21.02|19.62|20.96|19.56|0
1689753000000|2023-07-19 07:50:00|21.01|19.61|21.02|19.62|21.06|19.66|20.99|19.59|0
1689753300000|2023-07-19 07:55:00|21.03|19.63|21.04|19.64|21.05|19.65|20.98|19.58|0
1689753600000|2023-07-19 08:00:00|21.03|19.63|20.97|19.57|21.07|19.67|20.97|19.57|0
1689753900000|2023-07-19 08:05:00|20.96|19.56|21.01|19.61|21.01|19.61|20.94|19.54|0
1689754200000|2023-07-19 08:10:00|21.02|19.62|20.96|19.56|21.02|19.62|20.96|19.56|0
1689754500000|2023-07-19 08:15:00|20.97|19.57|20.91|19.51|20.97|19.57|20.91|19.51|0
1689754800000|2023-07-19 08:20:00|20.92|19.52|20.92|19.52|20.93|19.53|20.87|19.47|0
1689755100000|2023-07-19 08:25:00|20.9|19.5|20.88|19.48|20.92|19.52|20.85|19.45|0
1689755400000|2023-07-19 08:30:00|20.87|19.47|20.89|19.49|20.9|19.5|20.87|19.47|0
1689755700000|2023-07-19 08:35:00|20.88|19.48|20.84|19.44|20.89|19.49|20.84|19.44|0
1689756000000|2023-07-19 08:40:00|20.85|19.45|20.83|19.43|20.85|19.45|20.81|19.41|0
1689756300000|2023-07-19 08:45:00|20.82|19.42|20.82|19.42|20.84|19.44|20.81|19.41|0
1689756600000|2023-07-19 08:50:00|20.83|19.43|20.86|19.46|20.87|19.47|20.82|19.42|0
1689756900000|2023-07-19 08:55:00|20.87|19.47|20.82|19.42|20.88|19.48|20.8|19.4|0
1689757200000|2023-07-19 09:00:00|20.83|19.43|20.87|19.47|20.88|19.48|20.83|19.43|0
1689757500000|2023-07-19 09:05:00|20.88|19.48|20.85|19.45|20.88|19.48|20.84|19.44|0
1689757800000|2023-07-19 09:10:00|20.86|19.46|20.84|19.44|20.87|19.47|20.83|19.43|0
1689758100000|2023-07-19 09:15:00|20.83|19.43|20.83|19.43|20.9|19.5|20.83|19.43|0
1689758400000|2023-07-19 09:20:00|20.82|19.42|20.83|19.43|20.83|19.43|20.8|19.4|0
1689758700000|2023-07-19 09:25:00|20.85|19.45|20.84|19.44|20.86|19.46|20.84|19.44|0
1689759000000|2023-07-19 09:30:00|20.85|19.45|20.84|19.44|20.88|19.48|20.82|19.42|0
1689759300000|2023-07-19 09:35:00|20.83|19.43|20.83|19.43|20.84|19.44|20.81|19.41|0
1689759600000|2023-07-19 09:40:00|20.84|19.44|20.83|19.43|20.84|19.44|20.79|19.39|0
1689759900000|2023-07-19 09:45:00|20.84|19.44|20.81|19.41|20.84|19.44|20.8|19.4|0
1689760200000|2023-07-19 09:50:00|20.82|19.42|20.82|19.42|20.83|19.43|20.8|19.4|0
1689760500000|2023-07-19 09:55:00|20.83|19.43|20.83|19.43|20.84|19.44|20.82|19.42|0
1689760800000|2023-07-19 10:00:00|20.84|19.44|20.84|19.44|20.86|19.46|20.82|19.42|0
1689761100000|2023-07-19 10:05:00|20.83|19.43|20.86|19.46|20.88|19.48|20.82|19.42|0
1689761400000|2023-07-19 10:10:00|20.85|19.45|20.84|19.44|20.86|19.46|20.83|19.43|0
1689761700000|2023-07-19 10:15:00|20.85|19.45|20.86|19.46|20.86|19.46|20.84|19.44|0
1689762000000|2023-07-19 10:20:00|20.87|19.47|20.89|19.49|20.89|19.49|20.87|19.47|0
1689762300000|2023-07-19 10:25:00|20.88|19.48|20.87|19.47|20.89|19.49|20.87|19.47|0
1689762600000|2023-07-19 10:30:00|20.88|19.48|20.85|19.45|20.89|19.49|20.85|19.45|0
1689762900000|2023-07-19 10:35:00|20.87|19.47|20.86|19.46|20.89|19.49|20.86|19.46|0
1689763200000|2023-07-19 10:40:00|20.88|19.48|20.9|19.5|20.91|19.51|20.85|19.45|0
1689763500000|2023-07-19 10:45:00|20.91|19.51|20.88|19.48|20.91|19.51|20.87|19.47|0
1689763800000|2023-07-19 10:50:00|20.9|19.5|20.85|19.45|20.9|19.5|20.85|19.45|0
1689764100000|2023-07-19 10:55:00|20.86|19.46|20.82|19.42|20.87|19.47|20.82|19.42|0
1689764400000|2023-07-19 11:00:00|20.81|19.41|20.83|19.43|20.85|19.45|20.81|19.41|0
1689764700000|2023-07-19 11:05:00|20.82|19.42|20.88|19.48|20.89|19.49|20.82|19.42|0
1689765000000|2023-07-19 11:10:00|20.87|19.47|20.96|19.56|20.96|19.56|20.87|19.47|0
1689765300000|2023-07-19 11:15:00|20.97|19.57|20.97|19.57|20.98|19.58|20.95|19.55|0
1689765600000|2023-07-19 11:20:00|20.98|19.58|20.98|19.58|20.99|19.59|20.94|19.54|0
1689765900000|2023-07-19 11:25:00|21|19.6|20.89|19.49|21.06|19.66|20.89|19.49|0
1689766200000|2023-07-19 11:30:00|20.9|19.5|20.94|19.54|20.96|19.56|20.89|19.49|0
1689766500000|2023-07-19 11:35:00|20.93|19.53|20.99|19.59|20.99|19.59|20.93|19.53|0
1689766800000|2023-07-19 11:40:00|20.98|19.58|20.99|19.59|21.05|19.65|20.98|19.58|0
1689767100000|2023-07-19 11:45:00|21|19.6|21.01|19.61|21.05|19.65|20.99|19.59|0
1689767400000|2023-07-19 11:50:00|21.02|19.62|20.97|19.57|21.03|19.63|20.97|19.57|0
1689767700000|2023-07-19 11:55:00|20.96|19.56|20.95|19.55|20.97|19.57|20.95|19.55|0
1689768000000|2023-07-19 12:00:00|20.94|19.54|20.91|19.51|20.97|19.57|20.9|19.5|0
1689768300000|2023-07-19 12:05:00|20.9|19.5|20.92|19.52|20.93|19.53|20.87|19.47|0
1689768600000|2023-07-19 12:10:00|20.91|19.51|20.89|19.49|20.91|19.51|20.86|19.46|0
1689768900000|2023-07-19 12:15:00|20.88|19.48|20.9|19.5|20.9|19.5|20.86|19.46|0
1689769200000|2023-07-19 12:20:00|20.91|19.51|20.95|19.55|20.96|19.56|20.9|19.5|0
1689769500000|2023-07-19 12:25:00|20.96|19.56|20.94|19.54|20.96|19.56|20.92|19.52|0
1689769800000|2023-07-19 12:30:00|20.93|19.53|20.9|19.5|20.98|19.58|20.89|19.49|0
1689770100000|2023-07-19 12:35:00|20.91|19.51|20.86|19.46|20.93|19.53|20.86|19.46|0
1689770400000|2023-07-19 12:40:00|20.85|19.45|20.85|19.45|20.86|19.46|20.82|19.42|0
1689770700000|2023-07-19 12:45:00|20.86|19.46|20.88|19.48|20.91|19.51|20.84|19.44|0
1689771000000|2023-07-19 12:50:00|20.89|19.49|20.8|19.4|20.89|19.49|20.8|19.4|0
1689771300000|2023-07-19 12:55:00|20.81|19.41|20.85|19.45|20.88|19.48|20.8|19.4|0
1689771600000|2023-07-19 13:00:00|20.86|19.46|20.81|19.41|20.87|19.47|20.79|19.39|0
1689771900000|2023-07-19 13:05:00|20.82|19.42|20.76|19.36|20.83|19.43|20.76|19.36|0
1689772200000|2023-07-19 13:10:00|20.77|19.37|20.68|19.28|20.77|19.37|20.68|19.28|0
1689772500000|2023-07-19 13:15:00|20.67|19.27|20.66|19.26|20.72|19.32|20.65|19.25|0
1689772800000|2023-07-19 13:20:00|20.67|19.27|20.68|19.28|20.68|19.28|20.64|19.24|0
1689773100000|2023-07-19 13:25:00|20.67|19.27|20.61|19.21|20.67|19.27|20.61|19.21|0
1689773400000|2023-07-19 13:30:00|20.6|19.2|20.42|19.02|20.6|19.2|20.28|18.88|0
1689773700000|2023-07-19 13:35:00|20.37|18.97|20.18|18.78|20.39|18.99|20.17|18.77|0
1689774000000|2023-07-19 13:40:00|20.15|18.75|20.23|18.83|20.24|18.84|20.14|18.74|0
1689774300000|2023-07-19 13:45:00|20.24|18.84|20.25|18.85|20.33|18.93|20.21|18.81|0
1689774600000|2023-07-19 13:50:00|20.24|18.84|20.25|18.85|20.34|18.94|20.21|18.81|0
1689774900000|2023-07-19 13:55:00|20.26|18.86|20.17|18.77|20.29|18.89|20.16|18.76|0
1689775200000|2023-07-19 14:00:00|20.15|18.75|20.15|18.75|20.24|18.84|20.14|18.74|0
1689775500000|2023-07-19 14:05:00|20.14|18.74|20.15|18.75|20.21|18.81|20.08|18.68|0
1689775800000|2023-07-19 14:10:00|20.13|18.73|20.16|18.76|20.17|18.77|20.05|18.65|0
1689776100000|2023-07-19 14:15:00|20.17|18.77|20.79|19.39|21.05|19.65|20.17|18.77|0
1689776400000|2023-07-19 14:20:00|20.78|19.38|20.73|19.33|20.81|19.41|20.73|19.33|0
1689776700000|2023-07-19 14:25:00|20.74|19.34|20.94|19.54|20.94|19.54|20.72|19.32|0
1689777000000|2023-07-19 14:30:00|20.93|19.53|20.96|19.56|21|19.6|20.87|19.47|0
1689777300000|2023-07-19 14:35:00|20.97|19.57|20.96|19.56|21.05|19.65|20.95|19.55|0
1689777600000|2023-07-19 14:40:00|20.97|19.57|21.14|19.74|21.47|20.07|20.97|19.57|0
1689777900000|2023-07-19 14:45:00|21.13|19.73|21.22|19.82|21.25|19.85|21.09|19.69|0
1689778200000|2023-07-19 14:50:00|21.21|19.81|21.47|20.07|21.48|20.08|21.1|19.7|0
1689778500000|2023-07-19 14:55:00|21.52|20.12|21.47|20.07|21.75|20.35|21.41|20.01|0
1689778800000|2023-07-19 15:00:00|21.46|20.06|21.5|20.1|21.53|20.13|21.4|20|0
1689779100000|2023-07-19 15:05:00|21.49|20.09|21.42|20.02|21.49|20.09|21.37|19.97|0
1689779400000|2023-07-19 15:10:00|21.4|20|21.24|19.84|21.44|20.04|21.24|19.84|0
1689779700000|2023-07-19 15:15:00|21.28|19.88|21.21|19.81|21.29|19.89|21.17|19.77|0
1689780000000|2023-07-19 15:20:00|21.22|19.82|21.39|19.99|21.44|20.04|21.22|19.82|0
1689780300000|2023-07-19 15:25:00|21.4|20|21.26|19.86|21.4|20|21.23|19.83|0
1689780600000|2023-07-19 15:30:00|21.25|19.85|21.14|19.74|21.25|19.85|21.13|19.73|0
1689780900000|2023-07-19 15:35:00|21.15|19.75|21.23|19.83|21.24|19.84|21.15|19.75|0
1689781200000|2023-07-19 15:40:00|21.22|19.82|21.2|19.8|21.26|19.86|21.19|19.79|0
1689781500000|2023-07-19 15:45:00|21.21|19.81|21.2|19.8|21.23|19.83|21.16|19.76|0
1689781800000|2023-07-19 15:50:00|21.19|19.79|21.12|19.72|21.24|19.84|21.12|19.72|0
1689782100000|2023-07-19 15:55:00|21.11|19.71|21.15|19.75|21.22|19.82|21.09|19.69|0
1689782400000|2023-07-19 16:00:00|21.14|19.74|21.17|19.77|21.17|19.77|20.97|19.57|0
1689782700000|2023-07-19 16:05:00|21.16|19.76|21.1|19.7|21.17|19.77|21.03|19.63|0
1689783000000|2023-07-19 16:10:00|21.08|19.68|21.11|19.71|21.16|19.76|21.04|19.64|0
1689783300000|2023-07-19 16:15:00|21.12|19.72|21.19|19.79|21.26|19.86|21.12|19.72|0
1689783600000|2023-07-19 16:20:00|21.18|19.78|21.35|19.95|21.4|20|21.17|19.77|0
1689783900000|2023-07-19 16:25:00|21.36|19.96|21.42|20.02|21.52|20.12|21.33|19.93|0
1689784200000|2023-07-19 16:30:00|21.43|20.03|21.44|20.04|21.67|20.27|21.43|20.03|0
1689784500000|2023-07-19 16:35:00|21.45|20.05|21.62|20.22|21.63|20.23|21.44|20.04|0
1689784800000|2023-07-19 16:40:00|21.63|20.23|21.52|20.12|21.67|20.27|21.52|20.12|0
1689785100000|2023-07-19 16:45:00|21.54|20.14|21.55|20.15|21.6|20.2|21.48|20.08|0
1689785400000|2023-07-19 16:50:00|21.56|20.16|21.44|20.04|21.57|20.17|21.42|20.02|0
1689785700000|2023-07-19 16:55:00|21.46|20.06|21.42|20.02|21.51|20.11|21.42|20.02|0
1689786000000|2023-07-19 17:00:00|21.4|20|21.53|20.13|21.53|20.13|21.4|20|0
1689786300000|2023-07-19 17:05:00|21.54|20.14|21.63|20.23|21.72|20.32|21.54|20.14|0
1689786600000|2023-07-19 17:10:00|21.64|20.24|21.43|20.03|21.64|20.24|21.43|20.03|0
1689786900000|2023-07-19 17:15:00|21.44|20.04|21.52|20.12|21.54|20.14|21.44|20.04|0
1689787200000|2023-07-19 17:20:00|21.51|20.11|21.49|20.09|21.56|20.16|21.46|20.06|0
1689787500000|2023-07-19 17:25:00|21.48|20.08|21.51|20.11|21.59|20.19|21.48|20.08|0
1689787800000|2023-07-19 17:30:00|21.53|20.13|21.58|20.18|21.58|20.18|21.47|20.07|0
1689788100000|2023-07-19 17:35:00|21.59|20.19|21.62|20.22|21.67|20.27|21.57|20.17|0
1689788400000|2023-07-19 17:40:00|21.63|20.23|21.49|20.09|21.65|20.25|21.44|20.04|0
1689788700000|2023-07-19 17:45:00|21.48|20.08|20.81|19.41|21.49|20.09|20.73|19.33|0
1689789000000|2023-07-19 17:50:00|20.8|19.4|20.81|19.41|20.85|19.45|20.77|19.37|0
1689789300000|2023-07-19 17:55:00|20.8|19.4|20.84|19.44|20.89|19.49|20.8|19.4|0
1689789600000|2023-07-19 18:00:00|20.85|19.45|20.85|19.45|20.89|19.49|20.8|19.4|0
1689789900000|2023-07-19 18:05:00|20.86|19.46|21.09|19.69|21.11|19.71|20.86|19.46|0
1689790200000|2023-07-19 18:10:00|21.1|19.7|21.05|19.65|21.11|19.71|21|19.6|0
1689790500000|2023-07-19 18:15:00|21.06|19.66|21.1|19.7|21.11|19.71|21.04|19.64|0
1689790800000|2023-07-19 18:20:00|21.11|19.71|21.1|19.7|21.12|19.72|21.04|19.64|0
1689791100000|2023-07-19 18:25:00|21.09|19.69|20.99|19.59|21.09|19.69|20.97|19.57|0
1689791400000|2023-07-19 18:30:00|21.01|19.61|20.81|19.41|21.01|19.61|20.77|19.37|0
1689791700000|2023-07-19 18:35:00|20.84|19.44|20.8|19.4|20.84|19.44|20.78|19.38|0
1689792000000|2023-07-19 18:40:00|20.79|19.39|20.73|19.33|20.8|19.4|20.67|19.27|0
1689792300000|2023-07-19 18:45:00|20.72|19.32|20.76|19.36|20.79|19.39|20.71|19.31|0
1689792600000|2023-07-19 18:50:00|20.77|19.37|20.76|19.36|20.81|19.41|20.72|19.32|0
1689792900000|2023-07-19 18:55:00|20.75|19.35|20.7|19.3|20.77|19.37|20.7|19.3|0
1689793200000|2023-07-19 19:00:00|20.71|19.31|20.63|19.23|20.71|19.31|20.63|19.23|0
1689793500000|2023-07-19 19:05:00|20.64|19.24|20.58|19.18|20.65|19.25|20.54|19.14|0
1689793800000|2023-07-19 19:10:00|20.59|19.19|20.55|19.15|20.61|19.21|20.54|19.14|0
1689794100000|2023-07-19 19:15:00|20.54|19.14|20.48|19.08|20.55|19.15|20.48|19.08|0
1689794400000|2023-07-19 19:20:00|20.47|19.07|20.45|19.05|20.48|19.08|20.41|19.01|0
1689794700000|2023-07-19 19:25:00|20.44|19.04|20.51|19.11|20.51|19.11|20.42|19.02|0
1689795000000|2023-07-19 19:30:00|20.52|19.12|20.64|19.24|20.65|19.25|20.52|19.12|0
1689795300000|2023-07-19 19:35:00|20.65|19.25|20.68|19.28|20.77|19.37|20.63|19.23|0
1689795600000|2023-07-19 19:40:00|20.67|19.27|20.64|19.24|20.7|19.3|20.62|19.22|0
1689795900000|2023-07-19 19:45:00|20.65|19.25|20.7|19.3|20.72|19.32|20.65|19.25|0
1689796200000|2023-07-19 19:50:00|20.69|19.29|20.72|19.32|20.72|19.32|20.57|19.17|0
1689796500000|2023-07-19 19:55:00|20.75|19.35|20.79|19.39|20.79|19.39|20.68|19.28|0
1689796800000|2023-07-19 20:00:00|20.8|19.4|20.86|19.46|20.95|19.55|20.75|19.35|0
1689797100000|2023-07-19 20:05:00|20.88|19.48|20.77|19.37|21|19.6|20.77|19.37|0
1689797400000|2023-07-19 20:10:00|20.78|19.38|20.87|19.47|20.91|19.51|20.77|19.37|0
1689797700000|2023-07-19 20:15:00|21.18|19.18|21.12|19.12|21.2|19.2|21.11|19.11|0
1689798000000|2023-07-19 20:20:00|21.11|19.11|21.16|19.16|21.18|19.18|21.1|19.1|0
1689798300000|2023-07-19 20:25:00|21.15|19.15|21.16|19.16|21.16|19.16|21.13|19.13|0
1689798600000|2023-07-19 20:30:00|21.17|19.17|21.17|19.17|21.17|19.17|21.15|19.15|0
1689798900000|2023-07-19 20:35:00|21.16|19.16|21.12|19.12|21.17|19.17|21.12|19.12|0
1689799200000|2023-07-19 20:40:00|21.13|19.13|21.14|19.14|21.14|19.14|21.12|19.12|0
1689799500000|2023-07-19 20:45:00|21.13|19.13|21.08|19.08|21.13|19.13|21.08|19.08|0
1689799800000|2023-07-19 20:50:00|21.1|19.1|21.11|19.11|21.14|19.14|21.1|19.1|0
1689800100000|2023-07-19 20:55:00|21.1|19.1|21.11|19.11|21.13|19.13|21.06|19.06|0
1689800400000|2023-07-19 21:00:00|21.1|19.1|21.11|19.11|21.11|19.11|21.09|19.09|0
1689800700000|2023-07-19 21:05:00|21.12|19.12|21.11|19.11|21.12|19.12|21.09|19.09|0
1689801000000|2023-07-19 21:10:00|21.12|19.12|21.11|19.11|21.13|19.13|21.1|19.1|0
1689801300000|2023-07-19 21:15:00|21.1|19.1|21.12|19.12|21.12|19.12|21.1|19.1|0
1689801600000|2023-07-19 21:20:00|21.11|19.11|21.11|19.11|21.12|19.12|21.11|19.11|0
1689801900000|2023-07-19 21:25:00|21.1|19.1|21.11|19.11|21.11|19.11|21.1|19.1|0
1689802200000|2023-07-19 21:30:00|21.12|19.12|21.12|19.12|21.13|19.13|21.11|19.11|0
1689802500000|2023-07-19 21:35:00|21.11|19.11|21.12|19.12|21.13|19.13|21.11|19.11|0
1689802800000|2023-07-19 21:40:00|21.13|19.13|21.11|19.11|21.15|19.15|21.11|19.11|0
1689803100000|2023-07-19 21:45:00|21.12|19.12|21.12|19.12|21.12|19.12|21.12|19.12|0
1689803400000|2023-07-19 21:50:00|21.13|19.13|21.15|19.15|21.15|19.15|21.13|19.13|0
1689803700000|2023-07-19 21:55:00|21.14|19.14|21.16|19.16|21.18|19.18|21.14|19.14|0
1689804000000|2023-07-19 22:00:00|21.23|19.23|21.23|19.23|21.25|19.25|21.18|19.18|0
1689804300000|2023-07-19 22:05:00|21.22|19.22|21.25|19.25|21.26|19.26|21.18|19.18|0
1689804600000|2023-07-19 22:10:00|21.26|19.26|21.36|19.36|21.36|19.36|21.26|19.26|0
1689804900000|2023-07-19 22:15:00|21.35|19.35|21.53|19.53|21.53|19.53|21.35|19.35|0
1689805200000|2023-07-19 22:20:00|21.52|19.52|21.57|19.57|21.64|19.64|21.48|19.48|0
1689805500000|2023-07-19 22:25:00|21.56|19.56|21.59|19.59|21.61|19.61|21.54|19.54|0
1689805800000|2023-07-19 22:30:00|21.58|19.58|21.6|19.6|21.61|19.61|21.54|19.54|0
1689806100000|2023-07-19 22:35:00|21.59|19.59|21.66|19.66|21.66|19.66|21.58|19.58|0
1689806400000|2023-07-19 22:40:00|21.67|19.67|21.7|19.7|21.7|19.7|21.63|19.63|0
1689806700000|2023-07-19 22:45:00|21.69|19.69|21.7|19.7|21.7|19.7|21.66|19.66|0
1689807000000|2023-07-19 22:50:00|21.69|19.69|21.65|19.65|21.72|19.72|21.64|19.64|0
1689807300000|2023-07-19 22:55:00|21.64|19.64|21.65|19.65|21.65|19.65|21.63|19.63|0
1689807600000|2023-07-19 23:00:00|21.64|19.64|21.62|19.62|21.65|19.65|21.61|19.61|0
1689807900000|2023-07-19 23:05:00|21.63|19.63|21.62|19.62|21.63|19.63|21.61|19.61|0
1689808200000|2023-07-19 23:10:00|21.63|19.63|21.66|19.66|21.68|19.68|21.63|19.63|0
1689808500000|2023-07-19 23:15:00|21.67|19.67|21.59|19.59|21.67|19.67|21.57|19.57|0
1689808800000|2023-07-19 23:20:00|21.57|19.57|21.58|19.58|21.59|19.59|21.56|19.56|0
1689809100000|2023-07-19 23:25:00|21.57|19.57|21.54|19.54|21.58|19.58|21.53|19.53|0
1689809400000|2023-07-19 23:30:00|21.55|19.55|21.56|19.56|21.56|19.56|21.55|19.55|0
1689809700000|2023-07-19 23:35:00|21.57|19.57|21.62|19.62|21.62|19.62|21.57|19.57|0
1689810000000|2023-07-19 23:40:00|21.63|19.63|21.61|19.61|21.64|19.64|21.59|19.59|0
1689810300000|2023-07-19 23:45:00|21.62|19.62|21.58|19.58|21.62|19.62|21.58|19.58|0
1689810600000|2023-07-19 23:50:00|21.59|19.59|21.54|19.54|21.59|19.59|21.54|19.54|0
1689810900000|2023-07-19 23:55:00|21.55|19.55|21.55|19.55|21.57|19.57|21.55|19.55|0
1689811200000|2023-07-20 00:00:00|21.54|19.54|21.5|19.5|21.56|19.56|21.49|19.49|0
1689811500000|2023-07-20 00:05:00|21.51|19.51|21.46|19.46|21.51|19.51|21.46|19.46|0
1689811800000|2023-07-20 00:10:00|21.47|19.47|21.43|19.43|21.47|19.47|21.43|19.43|0
1689812100000|2023-07-20 00:15:00|21.44|19.44|20.87|18.87|21.45|19.45|20.87|18.87|0
1689812400000|2023-07-20 00:20:00|20.86|18.86|20.88|18.88|20.88|18.88|20.85|18.85|0
1689812700000|2023-07-20 00:25:00|20.89|18.89|20.89|18.89|20.91|18.91|20.88|18.88|0
1689813000000|2023-07-20 00:30:00|20.9|18.9|22.31|20.31|24.88|22.88|20.88|18.88|0
1689813300000|2023-07-20 00:35:00|22.32|20.32|22.32|20.32|22.32|20.32|22.29|20.29|0
1689813600000|2023-07-20 00:40:00|22.33|20.33|22.29|20.29|22.35|20.35|22.29|20.29|0
1689813900000|2023-07-20 00:45:00|22.3|20.3|22.3|20.3|22.31|20.31|22.29|20.29|0
1689814200000|2023-07-20 00:50:00|22.29|20.29|22.29|20.29|22.3|20.3|22.29|20.29|0
1689814500000|2023-07-20 00:55:00|22.28|20.28|22.31|20.31|22.31|20.31|22.28|20.28|0
1689814800000|2023-07-20 01:00:00|22.3|20.3|22.28|20.28|22.32|20.32|22.28|20.28|0
1689815100000|2023-07-20 01:05:00|22.29|20.29|22.24|20.24|22.3|20.3|22.23|20.23|0
1689815400000|2023-07-20 01:10:00|22.25|20.25|22.24|20.24|22.26|20.26|22.22|20.22|0
1689815700000|2023-07-20 01:15:00|22.23|20.23|22.23|20.23|22.23|20.23|22.2|20.2|0
1689816000000|2023-07-20 01:20:00|22.22|20.22|22.23|20.23|22.27|20.27|22.22|20.22|0
1689816300000|2023-07-20 01:25:00|22.24|20.24|22.21|20.21|22.25|20.25|22.21|20.21|0
1689816600000|2023-07-20 01:30:00|22.2|20.2|22.2|20.2|22.21|20.21|22.19|20.19|0
1689816900000|2023-07-20 01:35:00|22.21|20.21|22.2|20.2|22.22|20.22|22.19|20.19|0
1689817200000|2023-07-20 01:40:00|22.19|20.19|22.17|20.17|22.22|20.22|22.15|20.15|0
1689817500000|2023-07-20 01:45:00|22.16|20.16|22.22|20.22|22.22|20.22|22.16|20.16|0
1689817800000|2023-07-20 01:50:00|22.23|20.23|22.22|20.22|22.23|20.23|22.19|20.19|0
1689818100000|2023-07-20 01:55:00|22.21|20.21|22.23|20.23|22.24|20.24|22.21|20.21|0
1689818400000|2023-07-20 02:00:00|22.22|20.22|22.19|20.19|22.24|20.24|22.19|20.19|0
1689818700000|2023-07-20 02:05:00|22.2|20.2|22.21|20.21|22.23|20.23|22.18|20.18|0
1689819000000|2023-07-20 02:10:00|22.23|20.23|22.29|20.29|22.31|20.31|22.21|20.21|0
1689819300000|2023-07-20 02:15:00|22.3|20.3|22.28|20.28|22.33|20.33|22.28|20.28|0
1689819600000|2023-07-20 02:20:00|22.27|20.27|22.29|20.29|22.31|20.31|22.27|20.27|0
1689819900000|2023-07-20 02:25:00|22.3|20.3|22.3|20.3|22.31|20.31|22.29|20.29|0
1689820200000|2023-07-20 02:30:00|22.31|20.31|22.27|20.27|22.31|20.31|22.27|20.27|0
1689820500000|2023-07-20 02:35:00|22.28|20.28|22.3|20.3|22.31|20.31|22.27|20.27|0
1689820800000|2023-07-20 02:40:00|22.29|20.29|22.31|20.31|22.33|20.33|22.29|20.29|0
1689821100000|2023-07-20 02:45:00|22.32|20.32|22.34|20.34|22.34|20.34|22.32|20.32|0
1689821400000|2023-07-20 02:50:00|22.35|20.35|22.32|20.32|22.35|20.35|22.32|20.32|0
1689821700000|2023-07-20 02:55:00|22.31|20.31|22.26|20.26|22.32|20.32|22.25|20.25|0
1689822000000|2023-07-20 03:00:00|22.27|20.27|22.28|20.28|22.28|20.28|22.26|20.26|0
1689822300000|2023-07-20 03:05:00|22.29|20.29|22.29|20.29|22.31|20.31|22.29|20.29|0
1689822600000|2023-07-20 03:10:00|22.3|20.3|22.25|20.25|22.3|20.3|22.25|20.25|0
1689822900000|2023-07-20 03:15:00|22.26|20.26|22.25|20.25|22.27|20.27|22.24|20.24|0
1689823200000|2023-07-20 03:20:00|22.26|20.26|22.24|20.24|22.26|20.26|22.24|20.24|0
1689823500000|2023-07-20 03:25:00|22.25|20.25|22.25|20.25|22.26|20.26|22.24|20.24|0
1689823800000|2023-07-20 03:30:00|22.26|20.26|22.26|20.26|22.26|20.26|22.25|20.25|0
1689824100000|2023-07-20 03:35:00|22.27|20.27|22.27|20.27|22.28|20.28|22.26|20.26|0
1689824400000|2023-07-20 03:40:00|22.28|20.28|22.23|20.23|22.29|20.29|22.23|20.23|0
1689824700000|2023-07-20 03:45:00|22.22|20.22|22.23|20.23|22.24|20.24|22.22|20.22|0
1689825000000|2023-07-20 03:50:00|22.22|20.22|22.22|20.22|22.23|20.23|22.21|20.21|0
1689825300000|2023-07-20 03:55:00|22.21|20.21|22.22|20.22|22.22|20.22|22.21|20.21|0
1689825600000|2023-07-20 04:00:00|22.21|20.21|22.19|20.19|22.21|20.21|22.19|20.19|0
1689825900000|2023-07-20 04:05:00|22.2|20.2|22.15|20.15|22.2|20.2|22.15|20.15|0
1689826200000|2023-07-20 04:10:00|22.14|20.14|22.13|20.13|22.15|20.15|22.1|20.1|0
1689826500000|2023-07-20 04:15:00|22.14|20.14|22.15|20.15|22.15|20.15|22.13|20.13|0
1689826800000|2023-07-20 04:20:00|22.14|20.14|22.19|20.19|22.19|20.19|22.14|20.14|0
1689827100000|2023-07-20 04:25:00|22.18|20.18|22.16|20.16|22.19|20.19|22.16|20.16|0
1689827400000|2023-07-20 04:30:00|22.17|20.17|22.17|20.17|22.18|20.18|22.17|20.17|0
1689827700000|2023-07-20 04:35:00|22.18|20.18|22.17|20.17|22.18|20.18|22.16|20.16|0
1689828000000|2023-07-20 04:40:00|22.16|20.16|22.15|20.15|22.16|20.16|22.15|20.15|0
1689828300000|2023-07-20 04:45:00|22.16|20.16|22.17|20.17|22.18|20.18|22.16|20.16|0
1689828600000|2023-07-20 04:50:00|22.16|20.16|22.17|20.17|22.17|20.17|22.16|20.16|0
1689828900000|2023-07-20 04:55:00|22.18|20.18|22.17|20.17|22.18|20.18|22.16|20.16|0
1689829200000|2023-07-20 05:00:00|22.16|20.16|22.13|20.13|22.18|20.18|22.13|20.13|0
1689829500000|2023-07-20 05:05:00|22.15|20.15|22.17|20.17|22.18|20.18|22.15|20.15|0
1689829800000|2023-07-20 05:10:00|22.18|20.18|22.17|20.17|22.19|20.19|22.15|20.15|0
1689830100000|2023-07-20 05:15:00|22.15|20.15|22.17|20.17|22.17|20.17|22.15|20.15|0
1689830400000|2023-07-20 05:20:00|22.15|20.15|22.15|20.15|22.16|20.16|22.13|20.13|0
1689830700000|2023-07-20 05:25:00|22.16|20.16|22.17|20.17|22.17|20.17|22.15|20.15|0
1689831000000|2023-07-20 05:30:00|22.16|20.16|22.15|20.15|22.19|20.19|22.15|20.15|0
1689831300000|2023-07-20 05:35:00|22.14|20.14|22.14|20.14|22.16|20.16|22.13|20.13|0
1689831600000|2023-07-20 05:40:00|22.15|20.15|22.17|20.17|22.17|20.17|22.15|20.15|0
1689831900000|2023-07-20 05:45:00|22.18|20.18|22.16|20.16|22.18|20.18|22.16|20.16|0
1689832200000|2023-07-20 05:50:00|22.17|20.17|22.15|20.15|22.17|20.17|22.14|20.14|0
1689832500000|2023-07-20 05:55:00|22.14|20.14|22.12|20.12|22.15|20.15|22.12|20.12|0
1689832800000|2023-07-20 06:00:00|22.1|20.1|22.11|20.11|22.14|20.14|22.05|20.05|0
1689833100000|2023-07-20 06:05:00|21.81|20.41|21.85|20.45|21.86|20.46|21.78|20.38|0
1689833400000|2023-07-20 06:10:00|21.84|20.44|21.92|20.52|21.93|20.53|21.84|20.44|0
1689833700000|2023-07-20 06:15:00|21.94|20.54|22|20.6|22.01|20.61|21.93|20.53|0
1689834000000|2023-07-20 06:20:00|21.99|20.59|21.98|20.58|22.01|20.61|21.98|20.58|0
1689834300000|2023-07-20 06:25:00|21.99|20.59|21.95|20.55|21.99|20.59|21.91|20.51|0
1689834600000|2023-07-20 06:30:00|21.94|20.54|22.01|20.61|22.02|20.62|21.94|20.54|0
1689834900000|2023-07-20 06:35:00|22.02|20.62|22.02|20.62|22.04|20.64|21.97|20.57|0
1689835200000|2023-07-20 06:40:00|22.03|20.63|22.12|20.72|22.13|20.73|22.01|20.61|0
1689835500000|2023-07-20 06:45:00|22.13|20.73|22.12|20.72|22.13|20.73|22.09|20.69|0
1689835800000|2023-07-20 06:50:00|22.13|20.73|22.13|20.73|22.15|20.75|22.1|20.7|0
1689836100000|2023-07-20 06:55:00|22.12|20.72|22.12|20.72|22.16|20.76|22.1|20.7|0
1689836400000|2023-07-20 07:00:00|22.14|20.74|22.11|20.71|22.14|20.74|22.06|20.66|0
1689836700000|2023-07-20 07:05:00|22.1|20.7|22.08|20.68|22.1|20.7|22.01|20.61|0
1689837000000|2023-07-20 07:10:00|22.07|20.67|22.06|20.66|22.07|20.67|22.01|20.61|0
1689837300000|2023-07-20 07:15:00|22.07|20.67|21.99|20.59|22.07|20.67|21.97|20.57|0
1689837600000|2023-07-20 07:20:00|21.98|20.58|22.02|20.62|22.03|20.63|21.97|20.57|0
1689837900000|2023-07-20 07:25:00|22.03|20.63|22.01|20.61|22.07|20.67|22.01|20.61|0
1689838200000|2023-07-20 07:30:00|22.03|20.63|21.93|20.53|22.04|20.64|21.92|20.52|0
1689838500000|2023-07-20 07:35:00|21.92|20.52|21.95|20.55|21.97|20.57|21.91|20.51|0
1689838800000|2023-07-20 07:40:00|21.97|20.57|21.94|20.54|21.99|20.59|21.93|20.53|0
1689839100000|2023-07-20 07:45:00|21.93|20.53|21.89|20.49|21.95|20.55|21.85|20.45|0
1689839400000|2023-07-20 07:50:00|21.88|20.48|21.86|20.46|21.94|20.54|21.86|20.46|0
1689839700000|2023-07-20 07:55:00|21.88|20.48|21.86|20.46|21.91|20.51|21.85|20.45|0
1689840000000|2023-07-20 08:00:00|21.85|20.45|21.78|20.38|21.87|20.47|21.75|20.35|0
1689840300000|2023-07-20 08:05:00|21.8|20.4|21.82|20.42|21.83|20.43|21.79|20.39|0
1689840600000|2023-07-20 08:10:00|21.83|20.43|21.86|20.46|21.88|20.48|21.83|20.43|0
1689840900000|2023-07-20 08:15:00|21.87|20.47|21.87|20.47|21.87|20.47|21.82|20.42|0
1689841200000|2023-07-20 08:20:00|21.86|20.46|21.85|20.45|21.92|20.52|21.83|20.43|0
1689841500000|2023-07-20 08:25:00|21.86|20.46|21.85|20.45|21.87|20.47|21.82|20.42|0
1689841800000|2023-07-20 08:30:00|21.86|20.46|21.85|20.45|21.9|20.5|21.82|20.42|0
1689842100000|2023-07-20 08:35:00|21.86|20.46|21.85|20.45|21.87|20.47|21.83|20.43|0
1689842400000|2023-07-20 08:40:00|21.86|20.46|21.82|20.42|21.86|20.46|21.82|20.42|0
1689842700000|2023-07-20 08:45:00|21.84|20.44|21.83|20.43|21.87|20.47|21.83|20.43|0
1689843000000|2023-07-20 08:50:00|21.82|20.42|21.83|20.43|21.84|20.44|21.81|20.41|0
1689843300000|2023-07-20 08:55:00|21.84|20.44|21.85|20.45|21.88|20.48|21.84|20.44|0
1689843600000|2023-07-20 09:00:00|21.86|20.46|21.93|20.53|21.96|20.56|21.85|20.45|0
1689843900000|2023-07-20 09:05:00|21.92|20.52|21.91|20.51|21.95|20.55|21.9|20.5|0
1689844200000|2023-07-20 09:10:00|21.92|20.52|21.95|20.55|21.96|20.56|21.9|20.5|0
1689844500000|2023-07-20 09:15:00|21.96|20.56|21.97|20.57|21.97|20.57|21.95|20.55|0
1689844800000|2023-07-20 09:20:00|21.96|20.56|21.94|20.54|21.96|20.56|21.92|20.52|0
1689845100000|2023-07-20 09:25:00|21.93|20.53|21.92|20.52|21.93|20.53|21.91|20.51|0
1689845400000|2023-07-20 09:30:00|21.91|20.51|21.86|20.46|21.91|20.51|21.86|20.46|0
1689845700000|2023-07-20 09:35:00|21.85|20.45|21.96|20.56|21.96|20.56|21.84|20.44|0
1689846000000|2023-07-20 09:40:00|21.95|20.55|21.96|20.56|22.01|20.61|21.95|20.55|0
1689846300000|2023-07-20 09:45:00|21.95|20.55|21.87|20.47|21.95|20.55|21.87|20.47|0
1689846600000|2023-07-20 09:50:00|21.88|20.48|21.85|20.45|21.88|20.48|21.83|20.43|0
1689846900000|2023-07-20 09:55:00|21.86|20.46|21.86|20.46|21.87|20.47|21.85|20.45|0
1689847200000|2023-07-20 10:00:00|21.85|20.45|21.87|20.47|21.87|20.47|21.83|20.43|0
1689847500000|2023-07-20 10:05:00|21.88|20.48|21.81|20.41|21.88|20.48|21.81|20.41|0
1689847800000|2023-07-20 10:10:00|21.82|20.42|21.77|20.37|21.82|20.42|21.76|20.36|0
1689848100000|2023-07-20 10:15:00|21.78|20.38|21.78|20.38|21.79|20.39|21.76|20.36|0
1689848400000|2023-07-20 10:20:00|21.77|20.37|21.73|20.33|21.77|20.37|21.72|20.32|0
1689848700000|2023-07-20 10:25:00|21.72|20.32|21.74|20.34|21.75|20.35|21.72|20.32|0
1689849000000|2023-07-20 10:30:00|21.75|20.35|21.72|20.32|21.78|20.38|21.71|20.31|0
1689849300000|2023-07-20 10:35:00|21.71|20.31|21.73|20.33|21.73|20.33|21.69|20.29|0
1689849600000|2023-07-20 10:40:00|21.74|20.34|21.76|20.36|21.76|20.36|21.72|20.32|0
1689849900000|2023-07-20 10:45:00|21.77|20.37|21.78|20.38|21.81|20.41|21.77|20.37|0
1689850200000|2023-07-20 10:50:00|21.8|20.4|21.77|20.37|21.8|20.4|21.77|20.37|0
1689850500000|2023-07-20 10:55:00|21.76|20.36|21.76|20.36|21.79|20.39|21.76|20.36|0
1689850800000|2023-07-20 11:00:00|21.77|20.37|21.81|20.41|21.81|20.41|21.76|20.36|0
1689851100000|2023-07-20 11:05:00|21.82|20.42|21.81|20.41|21.84|20.44|21.8|20.4|0
1689851400000|2023-07-20 11:10:00|21.8|20.4|21.84|20.44|21.86|20.46|21.8|20.4|0
1689851700000|2023-07-20 11:15:00|21.85|20.45|21.85|20.45|21.88|20.48|21.82|20.42|0
1689852000000|2023-07-20 11:20:00|21.86|20.46|21.88|20.48|21.89|20.49|21.86|20.46|0
1689852300000|2023-07-20 11:25:00|21.89|20.49|21.85|20.45|21.89|20.49|21.85|20.45|0
1689852600000|2023-07-20 11:30:00|21.87|20.47|21.8|20.4|21.9|20.5|21.79|20.39|0
1689852900000|2023-07-20 11:35:00|21.79|20.39|21.79|20.39|21.82|20.42|21.79|20.39|0
1689853200000|2023-07-20 11:40:00|21.78|20.38|21.83|20.43|21.84|20.44|21.78|20.38|0
1689853500000|2023-07-20 11:45:00|21.82|20.42|21.81|20.41|21.85|20.45|21.8|20.4|0
1689853800000|2023-07-20 11:50:00|21.82|20.42|21.77|20.37|21.84|20.44|21.75|20.35|0
1689854100000|2023-07-20 11:55:00|21.79|20.39|21.79|20.39|21.8|20.4|21.76|20.36|0
1689854400000|2023-07-20 12:00:00|21.8|20.4|21.81|20.41|21.87|20.47|21.78|20.38|0
1689854700000|2023-07-20 12:05:00|21.82|20.42|21.87|20.47|21.89|20.49|21.8|20.4|0
1689855000000|2023-07-20 12:10:00|21.88|20.48|21.91|20.51|21.94|20.54|21.86|20.46|0
1689855300000|2023-07-20 12:15:00|21.93|20.53|21.94|20.54|21.96|20.56|21.9|20.5|0
1689855600000|2023-07-20 12:20:00|21.95|20.55|21.95|20.55|21.98|20.58|21.92|20.52|0
1689855900000|2023-07-20 12:25:00|21.96|20.56|21.94|20.54|21.96|20.56|21.91|20.51|0
1689856200000|2023-07-20 12:30:00|22.02|20.62|22.01|20.61|22.03|20.63|21.93|20.53|0
1689856500000|2023-07-20 12:35:00|22.02|20.62|22.03|20.63|22.04|20.64|21.94|20.54|0
1689856800000|2023-07-20 12:40:00|22.04|20.64|22.1|20.7|22.11|20.71|22.02|20.62|0
1689857100000|2023-07-20 12:45:00|22.09|20.69|22.03|20.63|22.12|20.72|22.02|20.62|0
1689857400000|2023-07-20 12:50:00|22.02|20.62|22.02|20.62|22.1|20.7|22.02|20.62|0
1689857700000|2023-07-20 12:55:00|22.03|20.63|22.09|20.69|22.09|20.69|22.03|20.63|0
1689858000000|2023-07-20 13:00:00|22.11|20.71|22.15|20.75|22.17|20.77|22.07|20.67|0
1689858300000|2023-07-20 13:05:00|22.16|20.76|22.19|20.79|22.24|20.84|22.14|20.74|0
1689858600000|2023-07-20 13:10:00|22.2|20.8|22.28|20.88|22.3|20.9|22.17|20.77|0
1689858900000|2023-07-20 13:15:00|22.27|20.87|22.26|20.86|22.28|20.88|22.24|20.84|0
1689859200000|2023-07-20 13:20:00|22.25|20.85|22.17|20.77|22.25|20.85|22.16|20.76|0
1689859500000|2023-07-20 13:25:00|22.16|20.76|22.09|20.69|22.18|20.78|22.06|20.66|0
1689859800000|2023-07-20 13:30:00|22.07|20.67|21.78|20.38|22.07|20.67|21.7|20.3|0
1689860100000|2023-07-20 13:35:00|21.8|20.4|21.78|20.38|21.81|20.41|21.68|20.28|0
1689860400000|2023-07-20 13:40:00|21.79|20.39|21.76|20.36|21.87|20.47|21.74|20.34|0
1689860700000|2023-07-20 13:45:00|21.75|20.35|21.68|20.28|21.81|20.41|21.67|20.27|0
1689861000000|2023-07-20 13:50:00|21.69|20.29|21.72|20.32|21.78|20.38|21.66|20.26|0
1689861300000|2023-07-20 13:55:00|21.74|20.34|21.77|20.37|21.8|20.4|21.69|20.29|0
1689861600000|2023-07-20 14:00:00|21.75|20.35|21.94|20.54|21.95|20.55|21.72|20.32|0
1689861900000|2023-07-20 14:05:00|21.96|20.56|22.05|20.65|22.11|20.71|21.95|20.55|0
1689862200000|2023-07-20 14:10:00|22.07|20.67|22.12|20.72|22.16|20.76|21.96|20.56|0
1689862500000|2023-07-20 14:15:00|22.09|20.69|22.23|20.83|22.24|20.84|22.03|20.63|0
1689862800000|2023-07-20 14:20:00|22.24|20.84|22.36|20.96|22.38|20.98|22.24|20.84|0
1689863100000|2023-07-20 14:25:00|22.35|20.95|22.36|20.96|22.47|21.07|22.34|20.94|0
1689863400000|2023-07-20 14:30:00|22.38|20.98|22.54|21.14|22.58|21.18|22.38|20.98|0
1689863700000|2023-07-20 14:35:00|22.57|21.17|22.65|21.25|22.65|21.25|22.44|21.04|0
1689864000000|2023-07-20 14:40:00|22.66|21.26|22.46|21.06|22.66|21.26|22.46|21.06|0
1689864300000|2023-07-20 14:45:00|22.45|21.05|22.38|20.98|22.47|21.07|22.31|20.91|0
1689864600000|2023-07-20 14:50:00|22.37|20.97|22.23|20.83|22.4|21|22.2|20.8|0
1689864900000|2023-07-20 14:55:00|22.24|20.84|22.28|20.88|22.33|20.93|22.22|20.82|0
1689865200000|2023-07-20 15:00:00|22.27|20.87|22.09|20.69|22.3|20.9|22.09|20.69|0
1689865500000|2023-07-20 15:05:00|22.1|20.7|22.16|20.76|22.16|20.76|22.05|20.65|0
1689865800000|2023-07-20 15:10:00|22.15|20.75|22.21|20.81|22.23|20.83|22.11|20.71|0
1689866100000|2023-07-20 15:15:00|22.22|20.82|22.26|20.86|22.29|20.89|22.19|20.79|0
1689866400000|2023-07-20 15:20:00|22.25|20.85|22.35|20.95|22.36|20.96|22.21|20.81|0
1689866700000|2023-07-20 15:25:00|22.36|20.96|22.24|20.84|22.36|20.96|22.17|20.77|0
1689867000000|2023-07-20 15:30:00|22.25|20.85|22.14|20.74|22.25|20.85|22.11|20.71|0
1689867300000|2023-07-20 15:35:00|22.15|20.75|21.98|20.58|22.15|20.75|21.96|20.56|0
1689867600000|2023-07-20 15:40:00|21.97|20.57|22.04|20.64|22.05|20.65|21.97|20.57|0
1689867900000|2023-07-20 15:45:00|22.03|20.63|22.13|20.73|22.17|20.77|22|20.6|0
1689868200000|2023-07-20 15:50:00|22.14|20.74|22.09|20.69|22.16|20.76|22.03|20.63|0
1689868500000|2023-07-20 15:55:00|22.11|20.71|22.09|20.69|22.12|20.72|22.06|20.66|0
1689868800000|2023-07-20 16:00:00|22.1|20.7|21.72|20.32|22.1|20.7|21.72|20.32|0
1689869100000|2023-07-20 16:05:00|21.71|20.31|21.66|20.26|21.75|20.35|21.66|20.26|0
1689869400000|2023-07-20 16:10:00|21.67|20.27|21.6|20.2|21.7|20.3|21.6|20.2|0
1689869700000|2023-07-20 16:15:00|21.61|20.21|21.7|20.3|21.7|20.3|21.52|20.12|0
1689870000000|2023-07-20 16:20:00|21.69|20.29|21.84|20.44|21.86|20.46|21.68|20.28|0
1689870300000|2023-07-20 16:25:00|21.85|20.45|21.92|20.52|21.92|20.52|21.81|20.41|0
1689870600000|2023-07-20 16:30:00|21.89|20.49|22.1|20.7|22.1|20.7|21.88|20.48|0
1689870900000|2023-07-20 16:35:00|22.11|20.71|22.12|20.72|22.16|20.76|22.03|20.63|0
1689871200000|2023-07-20 16:40:00|22.14|20.74|22.03|20.63|22.14|20.74|21.97|20.57|0
1689871500000|2023-07-20 16:45:00|22.05|20.65|21.99|20.59|22.06|20.66|21.99|20.59|0
1689871800000|2023-07-20 16:50:00|21.98|20.58|22|20.6|22.03|20.63|21.93|20.53|0
1689872100000|2023-07-20 16:55:00|22.01|20.61|22.09|20.69|22.11|20.71|22|20.6|0
1689872400000|2023-07-20 17:00:00|22.11|20.71|22.08|20.68|22.13|20.73|22.05|20.65|0
1689872700000|2023-07-20 17:05:00|22.07|20.67|22.15|20.75|22.15|20.75|22.01|20.61|0
1689873000000|2023-07-20 17:10:00|22.14|20.74|22.05|20.65|22.15|20.75|22.03|20.63|0
1689873300000|2023-07-20 17:15:00|22.06|20.66|22.15|20.75|22.2|20.8|22.03|20.63|0
1689873600000|2023-07-20 17:20:00|22.16|20.76|22.18|20.78|22.2|20.8|22.05|20.65|0
1689873900000|2023-07-20 17:25:00|22.2|20.8|22|20.6|22.21|20.81|21.98|20.58|0
1689874200000|2023-07-20 17:30:00|22.02|20.62|21.94|20.54|22.05|20.65|21.94|20.54|0
1689874500000|2023-07-20 17:35:00|21.95|20.55|22.15|20.75|22.17|20.77|21.94|20.54|0
1689874800000|2023-07-20 17:40:00|22.16|20.76|22.08|20.68|22.18|20.78|22.06|20.66|0
1689875100000|2023-07-20 17:45:00|22.07|20.67|22.05|20.65|22.08|20.68|22|20.6|0
1689875400000|2023-07-20 17:50:00|21.87|20.47|21.9|20.5|21.91|20.51|21.82|20.42|0
1689875700000|2023-07-20 17:55:00|21.91|20.51|21.95|20.55|21.96|20.56|21.88|20.48|0
1689876000000|2023-07-20 18:00:00|21.96|20.56|21.99|20.59|22.05|20.65|21.94|20.54|0
1689876300000|2023-07-20 18:05:00|21.98|20.58|21.95|20.55|22.01|20.61|21.9|20.5|0
1689876600000|2023-07-20 18:10:00|21.97|20.57|22.08|20.68|22.08|20.68|21.97|20.57|0
1689876900000|2023-07-20 18:15:00|22.07|20.67|22.23|20.83|22.23|20.83|22.04|20.64|0
1689877200000|2023-07-20 18:20:00|22.27|20.87|22.25|20.85|22.33|20.93|22.19|20.79|0
1689877500000|2023-07-20 18:25:00|22.27|20.87|22.52|21.12|22.52|21.12|22.27|20.87|0
1689877800000|2023-07-20 18:30:00|22.51|21.11|22.35|20.95|22.51|21.11|22.33|20.93|0
1689878100000|2023-07-20 18:35:00|22.37|20.97|22.29|20.89|22.39|20.99|22.23|20.83|0
1689878400000|2023-07-20 18:40:00|22.27|20.87|22.8|21.4|22.83|21.43|21.51|20.11|0
1689878700000|2023-07-20 18:45:00|22.82|21.42|22.73|21.33|22.82|21.42|22.67|21.27|0
1689879000000|2023-07-20 18:50:00|22.72|21.32|22.72|21.32|22.77|21.37|22.67|21.27|0
1689879300000|2023-07-20 18:55:00|22.71|21.31|22.78|21.38|22.79|21.39|22.69|21.29|0
1689879600000|2023-07-20 19:00:00|22.77|21.37|22.86|21.46|22.87|21.47|22.68|21.28|0
1689879900000|2023-07-20 19:05:00|22.85|21.45|22.89|21.49|22.89|21.49|22.81|21.41|0
1689880200000|2023-07-20 19:10:00|22.87|21.47|22.91|21.51|22.91|21.51|22.8|21.4|0
1689880500000|2023-07-20 19:15:00|22.88|21.48|23.11|21.71|23.12|21.72|22.88|21.48|0
1689880800000|2023-07-20 19:20:00|23.12|21.72|23.15|21.75|23.18|21.78|23.02|21.62|0
1689881100000|2023-07-20 19:25:00|23.17|21.77|23.22|21.82|23.26|21.86|23.14|21.74|0
1689881400000|2023-07-20 19:30:00|23.21|21.81|23.04|21.64|23.21|21.81|22.93|21.53|0
1689881700000|2023-07-20 19:35:00|23.06|21.66|23|21.6|23.07|21.67|22.94|21.54|0
1689882000000|2023-07-20 19:40:00|22.99|21.59|22.95|21.55|22.99|21.59|22.88|21.48|0
1689882300000|2023-07-20 19:45:00|22.97|21.57|23|21.6|23.09|21.69|22.95|21.55|0
1689882600000|2023-07-20 19:50:00|22.97|21.57|22.92|21.52|23|21.6|22.82|21.42|0
1689882900000|2023-07-20 19:55:00|22.94|21.54|22.88|21.48|22.99|21.59|22.79|21.39|0
1689883200000|2023-07-20 20:00:00|22.92|21.52|22.79|21.39|22.92|21.52|22.76|21.36|0
1689883500000|2023-07-20 20:05:00|22.78|21.38|22.81|21.41|22.84|21.44|22.76|21.36|0
1689883800000|2023-07-20 20:10:00|22.82|21.42|22.85|21.45|22.85|21.45|22.79|21.39|0
1689884100000|2023-07-20 20:15:00|23.16|21.16|23.11|21.11|23.16|21.16|23.1|21.1|0
1689884400000|2023-07-20 20:20:00|23.1|21.1|23.07|21.07|23.11|21.11|23.07|21.07|0
1689884700000|2023-07-20 20:25:00|23.05|21.05|23.07|21.07|23.07|21.07|23.04|21.04|0
1689885000000|2023-07-20 20:30:00|23.08|21.08|23.06|21.06|23.08|21.08|23.05|21.05|0
1689885300000|2023-07-20 20:35:00|23.08|21.08|23.05|21.05|23.11|21.11|23.05|21.05|0
1689885600000|2023-07-20 20:40:00|23.06|21.06|23.1|21.1|23.1|21.1|23.06|21.06|0
1689885900000|2023-07-20 20:45:00|23.09|21.09|23.08|21.08|23.1|21.1|23.06|21.06|0
1689886200000|2023-07-20 20:50:00|23.1|21.1|23.1|21.1|23.11|21.11|23.08|21.08|0
1689886500000|2023-07-20 20:55:00|23.08|21.08|23.12|21.12|23.12|21.12|23.06|21.06|0
1689886800000|2023-07-20 21:00:00|23.1|21.1|23.08|21.08|23.11|21.11|23.06|21.06|0
1689887100000|2023-07-20 21:05:00|23.07|21.07|23.08|21.08|23.09|21.09|23.06|21.06|0
1689887400000|2023-07-20 21:10:00|23.07|21.07|23.08|21.08|23.08|21.08|23.07|21.07|0
1689887700000|2023-07-20 21:15:00|23.07|21.07|23.06|21.06|23.08|21.08|23.06|21.06|0
1689888000000|2023-07-20 21:20:00|23.07|21.07|23.08|21.08|23.08|21.08|23.06|21.06|0
1689888300000|2023-07-20 21:25:00|23.09|21.09|23.09|21.09|23.09|21.09|23.08|21.08|0
1689888600000|2023-07-20 21:30:00|23.08|21.08|23.08|21.08|23.08|21.08|23.08|21.08|0
1689888900000|2023-07-20 21:35:00|23.09|21.09|23.09|21.09|23.09|21.09|23.09|21.09|0
1689889200000|2023-07-20 21:40:00|23.08|21.08|23.09|21.09|23.09|21.09|23.08|21.08|0
1689889800000|2023-07-20 21:50:00|23.1|21.1|23.09|21.09|23.1|21.1|23.09|21.09|0
1689890100000|2023-07-20 21:55:00|23.08|21.08|23.08|21.08|23.08|21.08|23.08|21.08|0
1689890400000|2023-07-20 22:00:00|23.1|21.1|23.1|21.1|23.14|21.14|23.1|21.1|0
1689890700000|2023-07-20 22:05:00|23.11|21.11|23.14|21.14|23.15|21.15|23.1|21.1|0
1689891000000|2023-07-20 22:10:00|23.13|21.13|23.06|21.06|23.13|21.13|23.05|21.05|0
1689891300000|2023-07-20 22:15:00|23.05|21.05|23.08|21.08|23.08|21.08|23.04|21.04|0
1689891600000|2023-07-20 22:20:00|23.07|21.07|23.07|21.07|23.08|21.08|23.07|21.07|0
1689891900000|2023-07-20 22:25:00|23.06|21.06|23.09|21.09|23.09|21.09|23.06|21.06|0
1689892200000|2023-07-20 22:30:00|23.08|21.08|23.1|21.1|23.1|21.1|23.08|21.08|0
1689892500000|2023-07-20 22:35:00|23.11|21.11|23.17|21.17|23.17|21.17|23.11|21.11|0
1689892800000|2023-07-20 22:40:00|23.16|21.16|23.17|21.17|23.21|21.21|23.15|21.15|0
1689893100000|2023-07-20 22:45:00|23.16|21.16|23.18|21.18|23.18|21.18|23.15|21.15|0
1689893400000|2023-07-20 22:50:00|23.19|21.19|23.18|21.18|23.2|21.2|23.17|21.17|0
1689893700000|2023-07-20 22:55:00|23.17|21.17|23.18|21.18|23.21|21.21|23.17|21.17|0
1689894000000|2023-07-20 23:00:00|23.17|21.17|23.13|21.13|23.17|21.17|23.12|21.12|0
1689894300000|2023-07-20 23:05:00|23.12|21.12|23.13|21.13|23.14|21.14|23.11|21.11|0
1689894600000|2023-07-20 23:10:00|23.14|21.14|23.12|21.12|23.14|21.14|23.12|21.12|0
1689894900000|2023-07-20 23:15:00|23.11|21.11|23.11|21.11|23.12|21.12|23.11|21.11|0
1689895200000|2023-07-20 23:20:00|23.12|21.12|23.11|21.11|23.12|21.12|23.1|21.1|0
1689895500000|2023-07-20 23:25:00|23.1|21.1|23.11|21.11|23.12|21.12|23.1|21.1|0
1689895800000|2023-07-20 23:30:00|23.1|21.1|23.08|21.08|23.1|21.1|23.07|21.07|0
1689896100000|2023-07-20 23:35:00|23.09|21.09|23.13|21.13|23.13|21.13|23.08|21.08|0
1689896400000|2023-07-20 23:40:00|23.14|21.14|23.13|21.13|23.15|21.15|23.12|21.12|0
1689896700000|2023-07-20 23:45:00|23.12|21.12|23.09|21.09|23.13|21.13|23.09|21.09|0
1689897000000|2023-07-20 23:50:00|23.08|21.08|23.16|21.16|23.16|21.16|23.08|21.08|0
1689897300000|2023-07-20 23:55:00|23.17|21.17|23.14|21.14|23.17|21.17|23.14|21.14|0
1689897600000|2023-07-21 00:00:00|23.15|21.15|23.17|21.17|23.22|21.22|23.14|21.14|0
1689897900000|2023-07-21 00:05:00|23.18|21.18|23.2|21.2|23.23|21.23|23.18|21.18|0
1689898200000|2023-07-21 00:10:00|23.21|21.21|23.28|21.28|23.28|21.28|23.21|21.21|0
1689898500000|2023-07-21 00:15:00|23.29|21.29|23.26|21.26|23.29|21.29|23.25|21.25|0
1689898800000|2023-07-21 00:20:00|23.27|21.27|23.22|21.22|23.27|21.27|23.21|21.21|0
1689899100000|2023-07-21 00:25:00|23.23|21.23|23.19|21.19|23.24|21.24|23.19|21.19|0
1689899400000|2023-07-21 00:30:00|23.18|21.18|23.15|21.15|23.21|21.21|23.14|21.14|0
1689899700000|2023-07-21 00:35:00|23.17|21.17|23.14|21.14|23.17|21.17|23.13|21.13|0
1689900000000|2023-07-21 00:40:00|23.15|21.15|23.13|21.13|23.15|21.15|23.12|21.12|0
1689900300000|2023-07-21 00:45:00|23.12|21.12|23.12|21.12|23.14|21.14|23.1|21.1|0
1689900600000|2023-07-21 00:50:00|23.13|21.13|23.12|21.12|23.13|21.13|23.12|21.12|0
1689900900000|2023-07-21 00:55:00|23.13|21.13|23.09|21.09|23.13|21.13|23.08|21.08|0
1689901200000|2023-07-21 01:00:00|23.1|21.1|23.13|21.13|23.14|21.14|23.09|21.09|0
1689901500000|2023-07-21 01:05:00|23.14|21.14|23.17|21.17|23.18|21.18|23.14|21.14|0
1689901800000|2023-07-21 01:10:00|23.16|21.16|23.13|21.13|23.18|21.18|23.11|21.11|0
1689902100000|2023-07-21 01:15:00|23.11|21.11|23.09|21.09|23.14|21.14|23.07|21.07|0
1689902400000|2023-07-21 01:20:00|23.1|21.1|23.12|21.12|23.12|21.12|23.08|21.08|0
1689902700000|2023-07-21 01:25:00|23.11|21.11|23.09|21.09|23.11|21.11|23.07|21.07|0
1689903000000|2023-07-21 01:30:00|23.08|21.08|23|21|23.08|21.08|23|21|0
1689903300000|2023-07-21 01:35:00|23.01|21.01|22.98|20.98|23.02|21.02|22.98|20.98|0
1689903600000|2023-07-21 01:40:00|23|21|23.02|21.02|23.03|21.03|22.98|20.98|0
1689903900000|2023-07-21 01:45:00|23.01|21.01|22.99|20.99|23.05|21.05|22.98|20.98|0
1689904200000|2023-07-21 01:50:00|22.98|20.98|22.98|20.98|22.99|20.99|22.96|20.96|0
1689904500000|2023-07-21 01:55:00|22.99|20.99|23.02|21.02|23.04|21.04|22.97|20.97|0
1689904800000|2023-07-21 02:00:00|23|21|22.97|20.97|23.02|21.02|22.96|20.96|0
1689905100000|2023-07-21 02:05:00|22.98|20.98|22.97|20.97|22.99|20.99|22.96|20.96|0
1689905400000|2023-07-21 02:10:00|22.96|20.96|22.93|20.93|22.96|20.96|22.92|20.92|0
1689905700000|2023-07-21 02:15:00|22.94|20.94|22.92|20.92|22.96|20.96|22.92|20.92|0
1689906000000|2023-07-21 02:20:00|22.93|20.93|22.93|20.93|22.93|20.93|22.9|20.9|0
1689906300000|2023-07-21 02:25:00|22.92|20.92|22.93|20.93|22.95|20.95|22.91|20.91|0
1689906600000|2023-07-21 02:30:00|22.94|20.94|22.98|20.98|22.98|20.98|22.92|20.92|0
1689906900000|2023-07-21 02:35:00|22.96|20.96|22.99|20.99|23.02|21.02|22.96|20.96|0
1689907200000|2023-07-21 02:40:00|22.98|20.98|22.94|20.94|22.98|20.98|22.94|20.94|0
1689907500000|2023-07-21 02:45:00|22.93|20.93|22.92|20.92|22.93|20.93|22.91|20.91|0
1689907800000|2023-07-21 02:50:00|22.91|20.91|22.89|20.89|22.92|20.92|22.88|20.88|0
1689908100000|2023-07-21 02:55:00|22.88|20.88|22.88|20.88|22.89|20.89|22.86|20.86|0
1689908400000|2023-07-21 03:00:00|22.89|20.89|22.87|20.87|22.89|20.89|22.86|20.86|0
1689908700000|2023-07-21 03:05:00|22.88|20.88|22.93|20.93|22.93|20.93|22.87|20.87|0
1689909000000|2023-07-21 03:10:00|22.91|20.91|22.89|20.89|22.93|20.93|22.88|20.88|0
1689909300000|2023-07-21 03:15:00|22.88|20.88|22.89|20.89|22.9|20.9|22.88|20.88|0
1689909600000|2023-07-21 03:20:00|22.9|20.9|22.87|20.87|22.9|20.9|22.87|20.87|0
1689909900000|2023-07-21 03:25:00|22.88|20.88|22.85|20.85|22.88|20.88|22.85|20.85|0
1689910200000|2023-07-21 03:30:00|22.84|20.84|22.84|20.84|22.84|20.84|22.83|20.83|0
1689910500000|2023-07-21 03:35:00|22.85|20.85|22.88|20.88|22.89|20.89|22.85|20.85|0
1689910800000|2023-07-21 03:40:00|22.87|20.87|22.91|20.91|22.91|20.91|22.87|20.87|0
1689911100000|2023-07-21 03:45:00|22.9|20.9|22.91|20.91|22.92|20.92|22.9|20.9|0
1689911400000|2023-07-21 03:50:00|22.92|20.92|22.91|20.91|22.92|20.92|22.91|20.91|0
1689911700000|2023-07-21 03:55:00|22.9|20.9|22.91|20.91|22.92|20.92|22.9|20.9|0
1689912000000|2023-07-21 04:00:00|22.92|20.92|22.94|20.94|22.95|20.95|22.92|20.92|0
1689912300000|2023-07-21 04:05:00|22.95|20.95|22.92|20.92|22.95|20.95|22.92|20.92|0
1689912600000|2023-07-21 04:10:00|22.93|20.93|22.94|20.94|22.95|20.95|22.92|20.92|0
1689912900000|2023-07-21 04:15:00|22.95|20.95|22.94|20.94|22.95|20.95|22.93|20.93|0
1689913200000|2023-07-21 04:20:00|22.93|20.93|22.93|20.93|22.93|20.93|22.91|20.91|0
1689913500000|2023-07-21 04:25:00|22.91|20.91|22.88|20.88|22.94|20.94|22.88|20.88|0
1689913800000|2023-07-21 04:30:00|22.87|20.87|22.85|20.85|22.87|20.87|22.85|20.85|0
1689914100000|2023-07-21 04:35:00|22.84|20.84|22.86|20.86|22.86|20.86|22.83|20.83|0
1689914400000|2023-07-21 04:40:00|22.84|20.84|22.84|20.84|22.86|20.86|22.84|20.84|0
1689914700000|2023-07-21 04:45:00|22.85|20.85|22.84|20.84|22.85|20.85|22.83|20.83|0
1689915000000|2023-07-21 04:50:00|22.85|20.85|22.88|20.88|22.88|20.88|22.85|20.85|0
1689915300000|2023-07-21 04:55:00|22.86|20.86|22.88|20.88|22.89|20.89|22.86|20.86|0
1689915600000|2023-07-21 05:00:00|22.89|20.89|22.87|20.87|22.89|20.89|22.85|20.85|0
1689915900000|2023-07-21 05:05:00|22.89|20.89|22.9|20.9|22.92|20.92|22.87|20.87|0
1689916200000|2023-07-21 05:10:00|22.89|20.89|22.9|20.9|22.9|20.9|22.87|20.87|0
1689916500000|2023-07-21 05:15:00|22.91|20.91|22.93|20.93|22.94|20.94|22.9|20.9|0
1689916800000|2023-07-21 05:20:00|22.94|20.94|22.92|20.92|22.94|20.94|22.91|20.91|0
1689917100000|2023-07-21 05:25:00|22.93|20.93|22.9|20.9|22.93|20.93|22.89|20.89|0
1689917400000|2023-07-21 05:30:00|22.92|20.92|22.9|20.9|22.92|20.92|22.88|20.88|0
1689917700000|2023-07-21 05:35:00|22.91|20.91|22.91|20.91|22.93|20.93|22.9|20.9|0
1689918000000|2023-07-21 05:40:00|22.93|20.93|22.93|20.93|22.95|20.95|22.91|20.91|0
1689918300000|2023-07-21 05:45:00|22.91|20.91|22.89|20.89|22.93|20.93|22.89|20.89|0
1689918600000|2023-07-21 05:50:00|22.9|20.9|22.89|20.89|22.91|20.91|22.89|20.89|0
1689918900000|2023-07-21 05:55:00|22.9|20.9|22.84|20.84|22.91|20.91|22.84|20.84|0
1689919200000|2023-07-21 06:00:00|22.85|20.85|22.88|20.88|22.89|20.89|22.82|20.82|0
1689919500000|2023-07-21 06:05:00|22.57|21.17|22.63|21.23|22.66|21.26|22.57|21.17|0
1689919800000|2023-07-21 06:10:00|22.64|21.24|22.58|21.18|22.64|21.24|22.55|21.15|0
1689920100000|2023-07-21 06:15:00|22.57|21.17|22.56|21.16|22.59|21.19|22.55|21.15|0
1689920400000|2023-07-21 06:20:00|22.55|21.15|22.54|21.14|22.57|21.17|22.54|21.14|0
1689920700000|2023-07-21 06:25:00|22.55|21.15|22.52|21.12|22.55|21.15|22.52|21.12|0
1689921000000|2023-07-21 06:30:00|22.53|21.13|22.53|21.13|22.53|21.13|22.5|21.1|0
1689921300000|2023-07-21 06:35:00|22.54|21.14|22.54|21.14|22.57|21.17|22.54|21.14|0
1689921600000|2023-07-21 06:40:00|22.55|21.15|22.54|21.14|22.58|21.18|22.54|21.14|0
1689921900000|2023-07-21 06:45:00|22.55|21.15|22.54|21.14|22.55|21.15|22.51|21.11|0
1689922200000|2023-07-21 06:50:00|22.52|21.12|22.48|21.08|22.54|21.14|22.47|21.07|0
1689922500000|2023-07-21 06:55:00|22.47|21.07|22.44|21.04|22.49|21.09|22.43|21.03|0
1689922800000|2023-07-21 07:00:00|22.43|21.03|22.48|21.08|22.52|21.12|22.42|21.02|0
1689923100000|2023-07-21 07:05:00|22.49|21.09|22.42|21.02|22.49|21.09|22.41|21.01|0
1689923400000|2023-07-21 07:10:00|22.43|21.03|22.5|21.1|22.5|21.1|22.43|21.03|0
1689923700000|2023-07-21 07:15:00|22.49|21.09|22.45|21.05|22.53|21.13|22.42|21.02|0
1689924000000|2023-07-21 07:20:00|22.44|21.04|22.4|21|22.45|21.05|22.4|21|0
1689924300000|2023-07-21 07:25:00|22.41|21.01|22.35|20.95|22.41|21.01|22.35|20.95|0
1689924600000|2023-07-21 07:30:00|22.36|20.96|22.3|20.9|22.37|20.97|22.29|20.89|0
1689924900000|2023-07-21 07:35:00|22.29|20.89|22.39|20.99|22.39|20.99|22.29|20.89|0
1689925200000|2023-07-21 07:40:00|22.38|20.98|22.42|21.02|22.42|21.02|22.35|20.95|0
1689925500000|2023-07-21 07:45:00|22.43|21.03|22.37|20.97|22.43|21.03|22.36|20.96|0
1689925800000|2023-07-21 07:50:00|22.38|20.98|22.41|21.01|22.41|21.01|22.37|20.97|0
1689926100000|2023-07-21 07:55:00|22.42|21.02|22.47|21.07|22.49|21.09|22.41|21.01|0
1689926400000|2023-07-21 08:00:00|22.48|21.08|22.45|21.05|22.51|21.11|22.45|21.05|0
1689926700000|2023-07-21 08:05:00|22.46|21.06|22.46|21.06|22.46|21.06|22.4|21|0
1689927000000|2023-07-21 08:10:00|22.47|21.07|22.49|21.09|22.5|21.1|22.46|21.06|0
1689927300000|2023-07-21 08:15:00|22.48|21.08|22.43|21.03|22.5|21.1|22.43|21.03|0
1689927600000|2023-07-21 08:20:00|22.42|21.02|22.36|20.96|22.43|21.03|22.35|20.95|0
1689927900000|2023-07-21 08:25:00|22.37|20.97|22.33|20.93|22.39|20.99|22.33|20.93|0
1689928200000|2023-07-21 08:30:00|22.34|20.94|22.33|20.93|22.35|20.95|22.31|20.91|0
1689928500000|2023-07-21 08:35:00|22.34|20.94|22.34|20.94|22.34|20.94|22.33|20.93|0
1689928800000|2023-07-21 08:40:00|22.33|20.93|22.27|20.87|22.33|20.93|22.27|20.87|0
1689929100000|2023-07-21 08:45:00|22.26|20.86|22.34|20.94|22.35|20.95|22.25|20.85|0
1689929400000|2023-07-21 08:50:00|22.35|20.95|22.3|20.9|22.37|20.97|22.3|20.9|0
1689929700000|2023-07-21 08:55:00|22.32|20.92|22.3|20.9|22.33|20.93|22.29|20.89|0
1689930000000|2023-07-21 09:00:00|22.31|20.91|22.36|20.96|22.36|20.96|22.3|20.9|0
1689930300000|2023-07-21 09:05:00|22.37|20.97|22.35|20.95|22.37|20.97|22.35|20.95|0
1689930600000|2023-07-21 09:10:00|22.36|20.96|22.33|20.93|22.36|20.96|22.31|20.91|0
1689930900000|2023-07-21 09:15:00|22.32|20.92|22.3|20.9|22.33|20.93|22.3|20.9|0
1689931200000|2023-07-21 09:20:00|22.29|20.89|22.29|20.89|22.31|20.91|22.27|20.87|0
1689931500000|2023-07-21 09:25:00|22.3|20.9|22.33|20.93|22.36|20.96|22.3|20.9|0
1689931800000|2023-07-21 09:30:00|22.34|20.94|22.42|21.02|22.43|21.03|22.33|20.93|0
1689932100000|2023-07-21 09:35:00|22.41|21.01|22.43|21.03|22.45|21.05|22.41|21.01|0
1689932400000|2023-07-21 09:40:00|22.42|21.02|22.45|21.05|22.45|21.05|22.4|21|0
1689932700000|2023-07-21 09:45:00|22.44|21.04|22.4|21|22.44|21.04|22.39|20.99|0
1689933000000|2023-07-21 09:50:00|22.39|20.99|22.34|20.94|22.39|20.99|22.31|20.91|0
1689933300000|2023-07-21 09:55:00|22.32|20.92|22.32|20.92|22.34|20.94|22.28|20.88|0
1689933600000|2023-07-21 10:00:00|22.31|20.91|22.25|20.85|22.33|20.93|22.24|20.84|0
1689933900000|2023-07-21 10:05:00|22.26|20.86|22.26|20.86|22.27|20.87|22.24|20.84|0
1689934200000|2023-07-21 10:10:00|22.27|20.87|22.25|20.85|22.27|20.87|22.23|20.83|0
1689934500000|2023-07-21 10:15:00|22.24|20.84|22.25|20.85|22.28|20.88|22.23|20.83|0
1689934800000|2023-07-21 10:20:00|22.24|20.84|22.21|20.81|22.26|20.86|22.2|20.8|0
1689935100000|2023-07-21 10:25:00|22.2|20.8|22.15|20.75|22.22|20.82|22.15|20.75|0
1689935400000|2023-07-21 10:30:00|22.14|20.74|22.14|20.74|22.18|20.78|22.14|20.74|0
1689935700000|2023-07-21 10:35:00|22.16|20.76|22.18|20.78|22.2|20.8|22.16|20.76|0
1689936000000|2023-07-21 10:40:00|22.19|20.79|22.2|20.8|22.22|20.82|22.19|20.79|0
1689936300000|2023-07-21 10:45:00|22.19|20.79|22.15|20.75|22.2|20.8|22.15|20.75|0
1689936600000|2023-07-21 10:50:00|22.14|20.74|22.2|20.8|22.21|20.81|22.14|20.74|0
1689936900000|2023-07-21 10:55:00|22.19|20.79|22.16|20.76|22.23|20.83|22.16|20.76|0
1689937200000|2023-07-21 11:00:00|22.17|20.77|22.23|20.83|22.24|20.84|22.16|20.76|0
1689937500000|2023-07-21 11:05:00|22.24|20.84|22.24|20.84|22.26|20.86|22.21|20.81|0
1689937800000|2023-07-21 11:10:00|22.23|20.83|22.21|20.81|22.23|20.83|22.21|20.81|0
1689938100000|2023-07-21 11:15:00|22.19|20.79|22.19|20.79|22.21|20.81|22.18|20.78|0
1689938400000|2023-07-21 11:20:00|22.2|20.8|22.24|20.84|22.25|20.85|22.18|20.78|0
1689938700000|2023-07-21 11:25:00|22.25|20.85|22.25|20.85|22.26|20.86|22.2|20.8|0
1689939000000|2023-07-21 11:30:00|22.26|20.86|22.36|20.96|22.36|20.96|22.26|20.86|0
1689939300000|2023-07-21 11:35:00|22.35|20.95|22.31|20.91|22.35|20.95|22.28|20.88|0
1689939600000|2023-07-21 11:40:00|22.32|20.92|22.29|20.89|22.32|20.92|22.26|20.86|0
1689939900000|2023-07-21 11:45:00|22.3|20.9|22.3|20.9|22.31|20.91|22.28|20.88|0
1689940200000|2023-07-21 11:50:00|22.31|20.91|22.29|20.89|22.31|20.91|22.29|20.89|0
1689940500000|2023-07-21 11:55:00|22.3|20.9|22.39|20.99|22.39|20.99|22.29|20.89|0
1689940800000|2023-07-21 12:00:00|22.37|20.97|22.24|20.84|22.38|20.98|22.24|20.84|0
1689941100000|2023-07-21 12:05:00|22.25|20.85|22.21|20.81|22.25|20.85|22.19|20.79|0
1689941400000|2023-07-21 12:10:00|22.2|20.8|22.12|20.72|22.21|20.81|22.12|20.72|0
1689941700000|2023-07-21 12:15:00|22.11|20.71|22.05|20.65|22.13|20.73|22.02|20.62|0
1689942000000|2023-07-21 12:20:00|22.04|20.64|21.96|20.56|22.07|20.67|21.96|20.56|0
1689942300000|2023-07-21 12:25:00|21.95|20.55|21.96|20.56|21.98|20.58|21.94|20.54|0
1689942600000|2023-07-21 12:30:00|21.95|20.55|21.92|20.52|21.99|20.59|21.89|20.49|0
1689942900000|2023-07-21 12:35:00|21.93|20.53|21.85|20.45|21.96|20.56|21.83|20.43|0
1689943200000|2023-07-21 12:40:00|21.86|20.46|21.89|20.49|21.92|20.52|21.86|20.46|0
1689943500000|2023-07-21 12:45:00|21.9|20.5|21.85|20.45|21.9|20.5|21.85|20.45|0
1689943800000|2023-07-21 12:50:00|21.86|20.46|21.8|20.4|21.86|20.46|21.77|20.37|0
1689944100000|2023-07-21 12:55:00|21.81|20.41|21.76|20.36|21.81|20.41|21.76|20.36|0
1689944400000|2023-07-21 13:00:00|21.75|20.35|21.75|20.35|21.77|20.37|21.72|20.32|0
1689944700000|2023-07-21 13:05:00|21.74|20.34|21.66|20.26|21.79|20.39|21.66|20.26|0
1689945000000|2023-07-21 13:10:00|21.67|20.27|21.75|20.35|21.75|20.35|21.63|20.23|0
1689945300000|2023-07-21 13:15:00|21.76|20.36|21.77|20.37|21.77|20.37|21.71|20.31|0
1689945600000|2023-07-21 13:20:00|21.76|20.36|21.77|20.37|21.78|20.38|21.71|20.31|0
1689945900000|2023-07-21 13:25:00|21.73|20.33|21.96|20.56|21.96|20.56|21.69|20.29|0
1689946200000|2023-07-21 13:30:00|21.99|20.59|22.61|21.21|22.61|21.21|21.99|20.59|0
1689946500000|2023-07-21 13:35:00|22.63|21.23|22.48|21.08|22.66|21.26|22.34|20.94|0
1689946800000|2023-07-21 13:40:00|22.47|21.07|22.61|21.21|22.65|21.25|22.46|21.06|0
1689947100000|2023-07-21 13:45:00|22.62|21.22|22.81|21.41|22.88|21.48|22.55|21.15|0
1689947400000|2023-07-21 13:50:00|22.82|21.42|22.85|21.45|22.99|21.59|22.76|21.36|0
1689947700000|2023-07-21 13:55:00|22.84|21.44|22.89|21.49|22.92|21.52|22.79|21.39|0
1689948000000|2023-07-21 14:00:00|22.88|21.48|22.97|21.57|23.16|21.76|22.84|21.44|0
1689948300000|2023-07-21 14:05:00|22.98|21.58|22.85|21.45|23.02|21.62|22.82|21.42|0
1689948600000|2023-07-21 14:10:00|22.84|21.44|22.68|21.28|22.87|21.47|22.67|21.27|0
1689948900000|2023-07-21 14:15:00|22.66|21.26|22.02|20.62|22.69|21.29|22.01|20.61|0
1689949200000|2023-07-21 14:20:00|22.01|20.61|22.34|20.94|22.37|20.97|22.01|20.61|0
1689949500000|2023-07-21 14:25:00|22.35|20.95|22.57|21.17|22.57|21.17|22.33|20.93|0
1689949800000|2023-07-21 14:30:00|22.58|21.18|22.42|21.02|22.58|21.18|22.33|20.93|0
1689950100000|2023-07-21 14:35:00|22.41|21.01|22.37|20.97|22.43|21.03|22.27|20.87|0
1689950400000|2023-07-21 14:40:00|22.38|20.98|22.27|20.87|22.38|20.98|22.19|20.79|0
1689950700000|2023-07-21 14:45:00|22.26|20.86|22.08|20.68|22.28|20.88|22.05|20.65|0
1689951000000|2023-07-21 14:50:00|22.07|20.67|22.21|20.81|22.22|20.82|22.05|20.65|0
1689951300000|2023-07-21 14:55:00|22.19|20.79|22.2|20.8|22.28|20.88|22.19|20.79|0
1689951600000|2023-07-21 15:00:00|22.22|20.82|22.19|20.79|22.22|20.82|22.06|20.66|0
1689951900000|2023-07-21 15:05:00|22.18|20.78|21.94|20.54|22.18|20.78|21.92|20.52|0
1689952200000|2023-07-21 15:10:00|21.93|20.53|22|20.6|22|20.6|21.87|20.47|0
1689952500000|2023-07-21 15:15:00|21.99|20.59|21.93|20.53|22.01|20.61|21.89|20.49|0
1689952800000|2023-07-21 15:20:00|21.94|20.54|21.94|20.54|21.98|20.58|21.9|20.5|0
1689953100000|2023-07-21 15:25:00|21.95|20.55|21.89|20.49|21.99|20.59|21.88|20.48|0
1689953400000|2023-07-21 15:30:00|21.86|20.46|21.96|20.56|21.97|20.57|21.78|20.38|0
1689953700000|2023-07-21 15:35:00|21.97|20.57|21.95|20.55|22|20.6|21.87|20.47|0
1689954000000|2023-07-21 15:40:00|21.92|20.52|22.11|20.71|22.11|20.71|21.9|20.5|0
1689954300000|2023-07-21 15:45:00|22.09|20.69|21.91|20.51|22.18|20.78|21.91|20.51|0
1689954600000|2023-07-21 15:50:00|21.89|20.49|22.08|20.68|22.08|20.68|21.84|20.44|0
1689954900000|2023-07-21 15:55:00|22.07|20.67|21.94|20.54|22.11|20.71|21.94|20.54|0
1689955200000|2023-07-21 16:00:00|21.93|20.53|22.01|20.61|22.08|20.68|21.93|20.53|0
1689955500000|2023-07-21 16:05:00|22.04|20.64|22.46|21.06|22.47|21.07|22.04|20.64|0
1689955800000|2023-07-21 16:10:00|22.45|21.05|22.49|21.09|22.54|21.14|22.4|21|0
1689956100000|2023-07-21 16:15:00|22.48|21.08|22.41|21.01|22.49|21.09|22.39|20.99|0
1689956400000|2023-07-21 16:20:00|22.42|21.02|22.42|21.02|22.42|21.02|22.32|20.92|0
1689956700000|2023-07-21 16:25:00|22.43|21.03|22.54|21.14|22.54|21.14|22.41|21.01|0
1689957000000|2023-07-21 16:30:00|22.53|21.13|22.49|21.09|22.54|21.14|22.47|21.07|0
1689957300000|2023-07-21 16:35:00|22.5|21.1|22.51|21.11|22.56|21.16|22.49|21.09|0
1689957600000|2023-07-21 16:40:00|22.52|21.12|22.66|21.26|22.7|21.3|22.51|21.11|0
1689957900000|2023-07-21 16:45:00|22.67|21.27|22.68|21.28|22.76|21.36|22.66|21.26|0
1689958200000|2023-07-21 16:50:00|22.69|21.29|22.63|21.23|22.7|21.3|22.59|21.19|0
1689958500000|2023-07-21 16:55:00|22.62|21.22|22.6|21.2|22.65|21.25|22.6|21.2|0
1689958800000|2023-07-21 17:00:00|22.62|21.22|22.49|21.09|22.62|21.22|22.49|21.09|0
1689959100000|2023-07-21 17:05:00|22.48|21.08|22.39|20.99|22.48|21.08|22.37|20.97|0
1689959400000|2023-07-21 17:10:00|22.4|21|22.34|20.94|22.4|21|22.29|20.89|0
1689959700000|2023-07-21 17:15:00|22.35|20.95|22.3|20.9|22.35|20.95|22.26|20.86|0
1689960000000|2023-07-21 17:20:00|22.29|20.89|22.3|20.9|22.35|20.95|22.28|20.88|0
1689960300000|2023-07-21 17:25:00|22.31|20.91|22.22|20.82|22.36|20.96|22.22|20.82|0
1689960600000|2023-07-21 17:30:00|22.23|20.83|22.14|20.74|22.26|20.86|22.12|20.72|0
1689960900000|2023-07-21 17:35:00|22.15|20.75|22.12|20.72|22.21|20.81|22.12|20.72|0
1689961200000|2023-07-21 17:40:00|22.13|20.73|22.19|20.79|22.2|20.8|22.05|20.65|0
1689961500000|2023-07-21 17:45:00|22.2|20.8|22.16|20.76|22.22|20.82|22.15|20.75|0
1689961800000|2023-07-21 17:50:00|22.15|20.75|22.07|20.67|22.17|20.77|22.06|20.66|0
1689962100000|2023-07-21 17:55:00|22.09|20.69|21.98|20.58|22.17|20.77|18.3|16.9|0
1689962400000|2023-07-21 18:00:00|21.97|20.57|21.98|20.58|22.14|20.74|21.79|20.39|0
1689962700000|2023-07-21 18:05:00|21.99|20.59|21.96|20.56|22.05|20.65|21.93|20.53|0
1689963000000|2023-07-21 18:10:00|21.95|20.55|22.19|20.79|22.21|20.81|21.95|20.55|0
1689963300000|2023-07-21 18:15:00|22.18|20.78|22.09|20.69|22.22|20.82|22.06|20.66|0
1689963600000|2023-07-21 18:20:00|22.07|20.67|22.15|20.75|22.17|20.77|22.07|20.67|0
1689963900000|2023-07-21 18:25:00|22.13|20.73|22.12|20.72|22.2|20.8|22.11|20.71|0
1689964200000|2023-07-21 18:30:00|22.11|20.71|22.14|20.74|22.21|20.81|22.09|20.69|0
1689964500000|2023-07-21 18:35:00|22.15|20.75|22.08|20.68|22.15|20.75|22.04|20.64|0
1689964800000|2023-07-21 18:40:00|22.09|20.69|22.01|20.61|22.09|20.69|21.95|20.55|0
1689965100000|2023-07-21 18:45:00|22|20.6|21.95|20.55|22|20.6|21.92|20.52|0
1689965400000|2023-07-21 18:50:00|21.96|20.56|22.06|20.66|22.06|20.66|21.95|20.55|0
1689965700000|2023-07-21 18:55:00|22.07|20.67|22.17|20.77|22.2|20.8|22.07|20.67|0
1689966000000|2023-07-21 19:00:00|22.18|20.78|22.3|20.9|22.3|20.9|22.16|20.76|0
1689966300000|2023-07-21 19:05:00|22.31|20.91|22.5|21.1|22.52|21.12|22.28|20.88|0
1689966600000|2023-07-21 19:10:00|22.52|21.12|22.51|21.11|22.57|21.17|22.49|21.09|0
1689966900000|2023-07-21 19:15:00|22.52|21.12|22.39|20.99|22.53|21.13|22.39|20.99|0
1689967200000|2023-07-21 19:20:00|22.37|20.97|22.47|21.07|22.52|21.12|22.3|20.9|0
1689967500000|2023-07-21 19:25:00|22.48|21.08|22.4|21|22.52|21.12|22.37|20.97|0
1689967800000|2023-07-21 19:30:00|22.39|20.99|22.53|21.13|22.53|21.13|22.39|20.99|0
1689968100000|2023-07-21 19:35:00|22.54|21.14|22.49|21.09|22.55|21.15|22.41|21.01|0
1689968400000|2023-07-21 19:40:00|22.5|21.1|22.54|21.14|22.59|21.19|22.44|21.04|0
1689968700000|2023-07-21 19:45:00|22.53|21.13|22.5|21.1|22.59|21.19|22.4|21|0
1689969000000|2023-07-21 19:50:00|22.54|21.14|22.41|21.01|22.54|21.14|22.38|20.98|0
1689969300000|2023-07-21 19:55:00|22.43|21.03|22.56|21.16|22.6|21.2|22.39|20.99|0
1689969600000|2023-07-21 20:00:00|22.57|21.17|21.92|20.52|22.64|21.24|21.88|20.48|0
1689969900000|2023-07-21 20:05:00|21.91|20.51|21.92|20.52|21.95|20.55|21.91|20.51|0
1689970200000|2023-07-21 20:10:00|21.93|20.53|21.93|20.53|21.95|20.55|21.87|20.47|0
1690158600000|2023-07-24 00:30:00|22.27|20.27|22.29|20.29|22.3|20.3|22.26|20.26|0
1690158900000|2023-07-24 00:35:00|22.28|20.28|22.34|20.34|22.34|20.34|22.28|20.28|0
1690159200000|2023-07-24 00:40:00|22.35|20.35|22.37|20.37|22.38|20.38|22.33|20.33|0
1690159500000|2023-07-24 00:45:00|22.36|20.36|22.36|20.36|22.38|20.38|22.36|20.36|0
1690159800000|2023-07-24 00:50:00|22.37|20.37|22.39|20.39|22.41|20.41|22.37|20.37|0
1690160100000|2023-07-24 00:55:00|22.38|20.38|22.34|20.34|22.39|20.39|22.34|20.34|0
1690160400000|2023-07-24 01:00:00|22.35|20.35|22.32|20.32|22.35|20.35|22.31|20.31|0
1690160700000|2023-07-24 01:05:00|22.33|20.33|22.35|20.35|22.36|20.36|22.31|20.31|0
1690161000000|2023-07-24 01:10:00|22.36|20.36|22.31|20.31|22.36|20.36|22.3|20.3|0
1690161300000|2023-07-24 01:15:00|22.32|20.32|22.37|20.37|22.39|20.39|22.32|20.32|0
1690161600000|2023-07-24 01:20:00|22.36|20.36|22.46|20.46|22.47|20.47|22.36|20.36|0
1690161900000|2023-07-24 01:25:00|22.47|20.47|22.44|20.44|22.49|20.49|22.44|20.44|0
1690162200000|2023-07-24 01:30:00|22.45|20.45|22.42|20.42|22.45|20.45|22.38|20.38|0
1690162500000|2023-07-24 01:35:00|22.43|20.43|22.4|20.4|22.43|20.43|22.37|20.37|0
1690162800000|2023-07-24 01:40:00|22.39|20.39|22.31|20.31|22.4|20.4|22.31|20.31|0
1690163100000|2023-07-24 01:45:00|22.33|20.33|22.34|20.34|22.35|20.35|22.29|20.29|0
1690163400000|2023-07-24 01:50:00|22.35|20.35|22.37|20.37|22.37|20.37|22.32|20.32|0
1690163700000|2023-07-24 01:55:00|22.38|20.38|22.36|20.36|22.38|20.38|22.36|20.36|0
1690164000000|2023-07-24 02:00:00|22.37|20.37|22.32|20.32|22.38|20.38|22.32|20.32|0
1690164300000|2023-07-24 02:05:00|22.33|20.33|22.36|20.36|22.37|20.37|22.32|20.32|0
1690164600000|2023-07-24 02:10:00|22.37|20.37|22.37|20.37|22.39|20.39|22.34|20.34|0
1690164900000|2023-07-24 02:15:00|22.38|20.38|22.36|20.36|22.39|20.39|22.34|20.34|0
1690165200000|2023-07-24 02:20:00|22.37|20.37|22.29|20.29|22.37|20.37|22.27|20.27|0
1690165500000|2023-07-24 02:25:00|22.27|20.27|22.25|20.25|22.29|20.29|22.2|20.2|0
1690165800000|2023-07-24 02:30:00|22.24|20.24|22.27|20.27|22.27|20.27|22.22|20.22|0
1690166100000|2023-07-24 02:35:00|22.26|20.26|22.24|20.24|22.28|20.28|22.23|20.23|0
1690166400000|2023-07-24 02:40:00|22.23|20.23|22.24|20.24|22.25|20.25|22.22|20.22|0
1690166700000|2023-07-24 02:45:00|22.25|20.25|22.24|20.24|22.25|20.25|22.23|20.23|0
1690167000000|2023-07-24 02:50:00|22.23|20.23|22.25|20.25|22.25|20.25|22.23|20.23|0
1690167300000|2023-07-24 02:55:00|22.24|20.24|22.25|20.25|22.27|20.27|22.24|20.24|0
1690167600000|2023-07-24 03:00:00|22.26|20.26|22.25|20.25|22.26|20.26|22.21|20.21|0
1690167900000|2023-07-24 03:05:00|22.24|20.24|22.23|20.23|22.25|20.25|22.21|20.21|0
1690168200000|2023-07-24 03:10:00|22.22|20.22|22.25|20.25|22.25|20.25|22.21|20.21|0
1690168500000|2023-07-24 03:15:00|22.26|20.26|22.26|20.26|22.28|20.28|22.25|20.25|0
1690168800000|2023-07-24 03:20:00|22.27|20.27|22.27|20.27|22.29|20.29|22.26|20.26|0
1690169100000|2023-07-24 03:25:00|22.28|20.28|22.3|20.3|22.3|20.3|22.27|20.27|0
1690169400000|2023-07-24 03:30:00|22.31|20.31|22.3|20.3|22.34|20.34|22.3|20.3|0
1690169700000|2023-07-24 03:35:00|22.31|20.31|22.32|20.32|22.32|20.32|22.3|20.3|0
1690170000000|2023-07-24 03:40:00|22.31|20.31|22.33|20.33|22.33|20.33|22.3|20.3|0
1690170300000|2023-07-24 03:45:00|22.34|20.34|22.33|20.33|22.35|20.35|22.33|20.33|0
1690170600000|2023-07-24 03:50:00|22.32|20.32|22.31|20.31|22.32|20.32|22.3|20.3|0
1690170900000|2023-07-24 03:55:00|22.32|20.32|22.32|20.32|22.32|20.32|22.31|20.31|0
1690171200000|2023-07-24 04:00:00|22.31|20.31|22.28|20.28|22.32|20.32|22.28|20.28|0
1690171500000|2023-07-24 04:05:00|22.29|20.29|22.3|20.3|22.3|20.3|22.28|20.28|0
1690171800000|2023-07-24 04:10:00|22.29|20.29|22.29|20.29|22.29|20.29|22.28|20.28|0
1690172100000|2023-07-24 04:15:00|22.3|20.3|22.3|20.3|22.31|20.31|22.3|20.3|0
1690172400000|2023-07-24 04:20:00|22.29|20.29|22.32|20.32|22.32|20.32|22.29|20.29|0
1690172700000|2023-07-24 04:25:00|22.34|20.34|22.31|20.31|22.36|20.36|22.31|20.31|0
1690173000000|2023-07-24 04:30:00|22.32|20.32|22.29|20.29|22.32|20.32|22.29|20.29|0
1690173300000|2023-07-24 04:35:00|22.28|20.28|22.3|20.3|22.3|20.3|22.28|20.28|0
1690173600000|2023-07-24 04:40:00|22.29|20.29|22.29|20.29|22.29|20.29|22.28|20.28|0
1690173900000|2023-07-24 04:45:00|22.3|20.3|22.31|20.31|22.31|20.31|22.29|20.29|0
1690174200000|2023-07-24 04:50:00|22.3|20.3|22.31|20.31|22.31|20.31|22.29|20.29|0
1690174500000|2023-07-24 04:55:00|22.3|20.3|22.29|20.29|22.31|20.31|22.29|20.29|0
1690174800000|2023-07-24 05:00:00|22.3|20.3|22.28|20.28|22.31|20.31|22.25|20.25|0
1690175100000|2023-07-24 05:05:00|22.27|20.27|22.31|20.31|22.31|20.31|22.27|20.27|0
1690175400000|2023-07-24 05:10:00|22.32|20.32|22.26|20.26|22.32|20.32|22.26|20.26|0
1690175700000|2023-07-24 05:15:00|22.27|20.27|22.28|20.28|22.29|20.29|22.26|20.26|0
1690176000000|2023-07-24 05:20:00|22.27|20.27|22.32|20.32|22.32|20.32|22.27|20.27|0
1690176300000|2023-07-24 05:25:00|22.33|20.33|22.33|20.33|22.34|20.34|22.3|20.3|0
1690176600000|2023-07-24 05:30:00|22.32|20.32|22.32|20.32|22.34|20.34|22.3|20.3|0
1690176900000|2023-07-24 05:35:00|22.31|20.31|22.31|20.31|22.34|20.34|22.3|20.3|0
1690177200000|2023-07-24 05:40:00|22.32|20.32|22.31|20.31|22.32|20.32|22.3|20.3|0
1690177500000|2023-07-24 05:45:00|22.32|20.32|22.33|20.33|22.33|20.33|22.32|20.32|0
1690177800000|2023-07-24 05:50:00|22.34|20.34|22.37|20.37|22.39|20.39|22.34|20.34|0
1690178100000|2023-07-24 05:55:00|22.36|20.36|22.34|20.34|22.38|20.38|22.33|20.33|0
1690178400000|2023-07-24 06:00:00|22.33|20.33|22.37|20.37|22.42|20.42|22.33|20.33|0
1690178700000|2023-07-24 06:05:00|22.38|20.38|22.1|20.7|22.38|20.74|22.09|20.38|0
1690179000000|2023-07-24 06:10:00|22.11|20.71|22.1|20.7|22.13|20.73|22.09|20.69|0
1690179300000|2023-07-24 06:15:00|22.11|20.71|22|20.6|22.11|20.71|21.98|20.58|0
1690179600000|2023-07-24 06:20:00|21.98|20.58|21.95|20.55|21.98|20.58|21.93|20.53|0
1690179900000|2023-07-24 06:25:00|21.96|20.56|22.01|20.61|22.01|20.61|21.95|20.55|0
1690180200000|2023-07-24 06:30:00|21.99|20.59|21.99|20.59|22.02|20.62|21.98|20.58|0
1690180500000|2023-07-24 06:35:00|21.98|20.58|22|20.6|22.02|20.62|21.97|20.57|0
1690180800000|2023-07-24 06:40:00|21.99|20.59|22.05|20.65|22.05|20.65|21.99|20.59|0
1690181100000|2023-07-24 06:45:00|22.06|20.66|21.7|20.3|22.06|20.66|21.66|20.26|0
1690181400000|2023-07-24 06:50:00|21.68|20.28|21.67|20.27|21.71|20.31|21.66|20.26|0
1690181700000|2023-07-24 06:55:00|21.68|20.28|21.71|20.31|21.71|20.31|21.67|20.27|0
1690182000000|2023-07-24 07:00:00|21.68|20.28|21.55|20.15|21.68|20.28|21.51|20.11|0
1690182300000|2023-07-24 07:05:00|21.56|20.16|21.51|20.11|21.56|20.16|21.44|20.04|0
1690182600000|2023-07-24 07:10:00|21.49|20.09|21.52|20.12|21.53|20.13|21.46|20.06|0
1690182900000|2023-07-24 07:15:00|21.5|20.1|21.36|19.96|21.56|20.16|21.35|19.95|0
1690183200000|2023-07-24 07:20:00|21.37|19.97|21.36|19.96|21.42|20.02|21.33|19.93|0
1690183500000|2023-07-24 07:25:00|21.35|19.95|21.32|19.92|21.35|19.95|21.31|19.91|0
1690183800000|2023-07-24 07:30:00|21.31|19.91|21.52|20.12|21.52|20.12|21.31|19.91|0
1690184100000|2023-07-24 07:35:00|21.55|20.15|21.45|20.05|21.56|20.16|21.43|20.03|0
1690184400000|2023-07-24 07:40:00|21.44|20.04|21.42|20.02|21.45|20.05|21.4|20|0
1690184700000|2023-07-24 07:45:00|21.41|20.01|21.31|19.91|21.42|20.02|21.31|19.91|0
1690185000000|2023-07-24 07:50:00|21.3|19.9|21.24|19.84|21.3|19.9|21.21|19.81|0
1690185300000|2023-07-24 07:55:00|21.25|19.85|21.25|19.85|21.28|19.88|21.24|19.84|0
1690185600000|2023-07-24 08:00:00|21.24|19.84|21.32|19.92|21.33|19.93|21.24|19.84|0
1690185900000|2023-07-24 08:05:00|21.31|19.91|21.38|19.98|21.38|19.98|21.31|19.91|0
1690186200000|2023-07-24 08:10:00|21.37|19.97|21.27|19.87|21.37|19.97|21.25|19.85|0
1690186500000|2023-07-24 08:15:00|21.28|19.88|21.35|19.95|21.35|19.95|21.27|19.87|0
1690186800000|2023-07-24 08:20:00|21.34|19.94|21.31|19.91|21.37|19.97|21.31|19.91|0
1690187100000|2023-07-24 08:25:00|21.3|19.9|21.19|19.79|21.3|19.9|21.19|19.79|0
1690187400000|2023-07-24 08:30:00|21.2|19.8|21.16|19.76|21.21|19.81|21.13|19.73|0
1690187700000|2023-07-24 08:35:00|21.14|19.74|21.19|19.79|21.19|19.79|21.13|19.73|0
1690188000000|2023-07-24 08:40:00|21.18|19.78|21.26|19.86|21.27|19.87|21.18|19.78|0
1690188300000|2023-07-24 08:45:00|21.25|19.85|21.23|19.83|21.27|19.87|21.23|19.83|0
1690188600000|2023-07-24 08:50:00|21.24|19.84|21.23|19.83|21.24|19.84|21.2|19.8|0
1690188900000|2023-07-24 08:55:00|21.24|19.84|21.23|19.83|21.24|19.84|21.2|19.8|0
1690189200000|2023-07-24 09:00:00|21.21|19.81|21.19|19.79|21.22|19.82|21.19|19.79|0
1690189500000|2023-07-24 09:05:00|21.21|19.81|21.18|19.78|21.22|19.82|21.16|19.76|0
1690189800000|2023-07-24 09:10:00|21.17|19.77|21.15|19.75|21.19|19.79|21.14|19.74|0
1690190100000|2023-07-24 09:15:00|21.16|19.76|21.07|19.67|21.17|19.77|21.03|19.63|0
1690190400000|2023-07-24 09:20:00|21.06|19.66|21.07|19.67|21.11|19.71|21.06|19.66|0
1690190700000|2023-07-24 09:25:00|21.08|19.68|21.08|19.68|21.12|19.72|21.08|19.68|0
1690191000000|2023-07-24 09:30:00|21.09|19.69|21.08|19.68|21.1|19.7|21.08|19.68|0
1690191300000|2023-07-24 09:35:00|21.07|19.67|21.07|19.67|21.09|19.69|21.06|19.66|0
1690191600000|2023-07-24 09:40:00|21.08|19.68|21.12|19.72|21.13|19.73|21.07|19.67|0
1690191900000|2023-07-24 09:45:00|21.11|19.71|21.1|19.7|21.13|19.73|21.1|19.7|0
1690192200000|2023-07-24 09:50:00|21.11|19.71|21.08|19.68|21.11|19.71|21.08|19.68|0
1690192500000|2023-07-24 09:55:00|21.09|19.69|21.1|19.7|21.11|19.71|21.09|19.69|0
1690192800000|2023-07-24 10:00:00|21.12|19.72|21.13|19.73|21.14|19.74|21.1|19.7|0
1690193100000|2023-07-24 10:05:00|21.14|19.74|21.15|19.75|21.17|19.77|21.13|19.73|0
1690193400000|2023-07-24 10:10:00|21.14|19.74|21.15|19.75|21.18|19.78|21.14|19.74|0
1690193700000|2023-07-24 10:15:00|21.16|19.76|21.14|19.74|21.16|19.76|21.13|19.73|0
1690194000000|2023-07-24 10:20:00|21.15|19.75|21.17|19.77|21.17|19.77|21.13|19.73|0
1690194300000|2023-07-24 10:25:00|21.16|19.76|21.13|19.73|21.16|19.76|21.13|19.73|0
1690194600000|2023-07-24 10:30:00|21.12|19.72|21.12|19.72|21.13|19.73|21.09|19.69|0
1690194900000|2023-07-24 10:35:00|21.11|19.71|21.12|19.72|21.13|19.73|21.11|19.71|0
1690195200000|2023-07-24 10:40:00|21.13|19.73|21.09|19.69|21.13|19.73|21.08|19.68|0
1690195500000|2023-07-24 10:45:00|21.08|19.68|21.15|19.75|21.17|19.77|21.08|19.68|0
1690195800000|2023-07-24 10:50:00|21.16|19.76|21.14|19.74|21.16|19.76|21.11|19.71|0
1690196100000|2023-07-24 10:55:00|21.15|19.75|21.19|19.79|21.2|19.8|21.15|19.75|0
1690196400000|2023-07-24 11:00:00|21.18|19.78|21.26|19.86|21.29|19.89|21.18|19.78|0
1690196700000|2023-07-24 11:05:00|21.27|19.87|21.24|19.84|21.27|19.87|21.23|19.83|0
1690197000000|2023-07-24 11:10:00|21.25|19.85|21.12|19.72|21.25|19.85|21.12|19.72|0
1690197300000|2023-07-24 11:15:00|21.11|19.71|21.13|19.73|21.14|19.74|21.06|19.66|0
1690197600000|2023-07-24 11:20:00|21.14|19.74|21.15|19.75|21.16|19.76|21.12|19.72|0
1690197900000|2023-07-24 11:25:00|21.16|19.76|21.12|19.72|21.19|19.79|21.12|19.72|0
1690198200000|2023-07-24 11:30:00|21.11|19.71|21.24|19.84|21.24|19.84|21.1|19.7|0
1690198500000|2023-07-24 11:35:00|21.23|19.83|21.22|19.82|21.23|19.83|21.18|19.78|0
1690198800000|2023-07-24 11:40:00|21.23|19.83|21.15|19.75|21.23|19.83|21.15|19.75|0
1690199100000|2023-07-24 11:45:00|21.16|19.76|21.2|19.8|21.2|19.8|21.15|19.75|0
1690199400000|2023-07-24 11:50:00|21.21|19.81|21.19|19.79|21.21|19.81|21.15|19.75|0
1690199700000|2023-07-24 11:55:00|21.2|19.8|21.22|19.82|21.23|19.83|21.17|19.77|0
1690200000000|2023-07-24 12:00:00|21.21|19.81|21.24|19.84|21.26|19.86|21.19|19.79|0
1690200300000|2023-07-24 12:05:00|21.26|19.86|21.57|20.17|21.58|20.18|21.26|19.86|0
1690200600000|2023-07-24 12:10:00|21.58|20.18|21.61|20.21|21.64|20.24|21.57|20.17|0
1690200900000|2023-07-24 12:15:00|21.63|20.23|21.56|20.16|21.63|20.23|21.55|20.15|0
1690201200000|2023-07-24 12:20:00|21.57|20.17|21.57|20.17|21.6|20.2|21.54|20.14|0
1690201500000|2023-07-24 12:25:00|21.58|20.18|21.55|20.15|21.58|20.18|21.55|20.15|0
1690201800000|2023-07-24 12:30:00|21.54|20.14|21.5|20.1|21.54|20.14|21.46|20.06|0
1690202100000|2023-07-24 12:35:00|21.49|20.09|21.48|20.08|21.49|20.09|21.45|20.05|0
1690202400000|2023-07-24 12:40:00|21.47|20.07|21.52|20.12|21.54|20.14|21.44|20.04|0
1690202700000|2023-07-24 12:45:00|21.51|20.11|21.5|20.1|21.53|20.13|21.49|20.09|0
1690203000000|2023-07-24 12:50:00|21.49|20.09|21.49|20.09|21.51|20.11|21.47|20.07|0
1690203300000|2023-07-24 12:55:00|21.48|20.08|21.4|20|21.5|20.1|21.4|20|0
1690203600000|2023-07-24 13:00:00|21.41|20.01|21.41|20.01|21.44|20.04|21.4|20|0
1690203900000|2023-07-24 13:05:00|21.4|20|21.44|20.04|21.45|20.05|21.4|20|0
1690204200000|2023-07-24 13:10:00|21.45|20.05|21.4|20|21.45|20.05|21.4|20|0
1690204500000|2023-07-24 13:15:00|21.41|20.01|21.35|19.95|21.41|20.01|21.32|19.92|0
1690204800000|2023-07-24 13:20:00|21.36|19.96|21.45|20.05|21.45|20.05|21.35|19.95|0
1690205100000|2023-07-24 13:25:00|21.46|20.06|21.35|19.95|21.46|20.06|21.34|19.94|0
1690205400000|2023-07-24 13:30:00|21.33|19.93|20.94|19.54|21.33|19.93|20.92|19.52|0
1690205700000|2023-07-24 13:35:00|20.9|19.5|20.98|19.58|21.13|19.73|20.89|19.49|0
1690206000000|2023-07-24 13:40:00|20.96|19.56|20.93|19.53|20.97|19.57|20.86|19.46|0
1690206300000|2023-07-24 13:45:00|20.99|19.59|21.14|19.74|21.25|19.85|20.89|19.49|0
1690206600000|2023-07-24 13:50:00|21.17|19.77|21.56|20.16|21.59|20.19|21.12|19.72|0
1690206900000|2023-07-24 13:55:00|21.58|20.18|21.34|19.94|21.58|20.18|21.3|19.9|0
1690207200000|2023-07-24 14:00:00|21.33|19.93|21.31|19.91|21.33|19.93|21.24|19.84|0
1690207500000|2023-07-24 14:05:00|21.32|19.92|21.34|19.94|21.44|20.04|21.27|19.87|0
1690207800000|2023-07-24 14:10:00|21.32|19.92|21.08|19.68|21.36|19.96|21.06|19.66|0
1690208100000|2023-07-24 14:15:00|21.09|19.69|20.99|19.59|21.11|19.71|20.92|19.52|0
1690208400000|2023-07-24 14:20:00|21|19.6|20.97|19.57|21.06|19.66|20.93|19.53|0
1690208700000|2023-07-24 14:25:00|20.96|19.56|20.93|19.53|21.07|19.67|20.87|19.47|0
1690209000000|2023-07-24 14:30:00|20.91|19.51|21.02|19.62|21.06|19.66|20.87|19.47|0
1690209300000|2023-07-24 14:35:00|21|19.6|21.07|19.67|21.08|19.68|20.92|19.52|0
1690209600000|2023-07-24 14:40:00|21.05|19.65|20.98|19.58|21.06|19.66|20.95|19.55|0
1690209900000|2023-07-24 14:45:00|20.99|19.59|21|19.6|21.03|19.63|20.94|19.54|0
1690210200000|2023-07-24 14:50:00|20.98|19.58|20.91|19.51|21.07|19.67|20.91|19.51|0
1690210500000|2023-07-24 14:55:00|20.92|19.52|20.87|19.47|20.96|19.56|20.83|19.43|0
1690210800000|2023-07-24 15:00:00|20.85|19.45|20.95|19.55|20.99|19.59|20.84|19.44|0
1690211100000|2023-07-24 15:05:00|20.96|19.56|21.01|19.61|21.08|19.68|20.95|19.55|0
1690211400000|2023-07-24 15:10:00|21.02|19.62|20.85|19.45|21.41|20.01|20.83|19.43|0
1690211700000|2023-07-24 15:15:00|20.86|19.46|20.8|19.4|20.86|19.46|20.75|19.35|0
1690212000000|2023-07-24 15:20:00|20.79|19.39|20.77|19.37|20.79|19.39|20.75|19.35|0
1690212300000|2023-07-24 15:25:00|20.78|19.38|20.86|19.46|20.88|19.48|20.78|19.38|0
1690212600000|2023-07-24 15:30:00|20.87|19.47|20.94|19.54|20.97|19.57|20.85|19.45|0
1690212900000|2023-07-24 15:35:00|20.95|19.55|21.01|19.61|21.09|19.69|20.9|19.5|0
1690213200000|2023-07-24 15:40:00|21|19.6|20.98|19.58|21.03|19.63|20.94|19.54|0
1690213500000|2023-07-24 15:45:00|20.99|19.59|20.9|19.5|20.99|19.59|20.86|19.46|0
1690213800000|2023-07-24 15:50:00|20.89|19.49|20.79|19.39|20.89|19.49|20.79|19.39|0
1690214100000|2023-07-24 15:55:00|20.78|19.38|20.79|19.39|20.86|19.46|20.78|19.38|0
1690214400000|2023-07-24 16:00:00|20.78|19.38|20.75|19.35|20.81|19.41|20.72|19.32|0
1690214700000|2023-07-24 16:05:00|20.76|19.36|20.79|19.39|20.84|19.44|20.74|19.34|0
1690215000000|2023-07-24 16:10:00|20.81|19.41|20.75|19.35|20.83|19.43|20.75|19.35|0
1690215300000|2023-07-24 16:15:00|20.74|19.34|20.85|19.45|20.86|19.46|20.69|19.29|0
1690215600000|2023-07-24 16:20:00|20.86|19.46|20.89|19.49|20.92|19.52|20.84|19.44|0
1690215900000|2023-07-24 16:25:00|20.9|19.5|20.77|19.37|20.91|19.51|20.77|19.37|0
1690216200000|2023-07-24 16:30:00|20.76|19.36|20.8|19.4|20.82|19.42|20.71|19.31|0
1690216500000|2023-07-24 16:35:00|20.79|19.39|20.84|19.44|20.85|19.45|20.79|19.39|0
1690216800000|2023-07-24 16:40:00|20.85|19.45|20.84|19.44|20.89|19.49|20.82|19.42|0
1690217100000|2023-07-24 16:45:00|20.83|19.43|20.92|19.52|20.92|19.52|20.83|19.43|0
1690217400000|2023-07-24 16:50:00|20.94|19.54|20.88|19.48|20.98|19.58|20.86|19.46|0
1690217700000|2023-07-24 16:55:00|20.87|19.47|20.85|19.45|20.92|19.52|20.81|19.41|0
1690218000000|2023-07-24 17:00:00|20.86|19.46|20.91|19.51|20.96|19.56|20.85|19.45|0
1690218300000|2023-07-24 17:05:00|20.9|19.5|20.91|19.51|20.96|19.56|20.87|19.47|0
1690218600000|2023-07-24 17:10:00|20.9|19.5|20.85|19.45|20.91|19.51|20.8|19.4|0
1690218900000|2023-07-24 17:15:00|20.84|19.44|20.88|19.48|20.9|19.5|20.82|19.42|0
1690219200000|2023-07-24 17:20:00|20.89|19.49|20.83|19.43|20.9|19.5|20.83|19.43|0
1690219500000|2023-07-24 17:25:00|20.84|19.44|20.77|19.37|20.84|19.44|20.77|19.37|0
1690219800000|2023-07-24 17:30:00|20.75|19.35|20.85|19.45|20.87|19.47|20.75|19.35|0
1690220100000|2023-07-24 17:35:00|20.87|19.47|20.73|19.33|20.87|19.47|20.72|19.32|0
1690220400000|2023-07-24 17:40:00|20.74|19.34|20.76|19.36|20.76|19.36|20.7|19.3|0
1690220700000|2023-07-24 17:45:00|20.75|19.35|20.7|19.3|20.75|19.35|20.69|19.29|0
1690221000000|2023-07-24 17:50:00|20.71|19.31|20.65|19.25|20.73|19.33|20.63|19.23|0
1690221300000|2023-07-24 17:55:00|20.66|19.26|20.64|19.24|20.72|19.32|20.62|19.22|0
1690221600000|2023-07-24 18:00:00|20.62|19.22|20.58|19.18|20.64|19.24|20.54|19.14|0
1690221900000|2023-07-24 18:05:00|20.57|19.17|20.61|19.21|20.63|19.23|20.57|19.17|0
1690222200000|2023-07-24 18:10:00|20.62|19.22|20.65|19.25|20.65|19.25|20.59|19.19|0
1690222500000|2023-07-24 18:15:00|20.64|19.24|20.67|19.27|20.7|19.3|20.62|19.22|0
1690222800000|2023-07-24 18:20:00|20.68|19.28|20.65|19.25|20.71|19.31|20.65|19.25|0
1690223100000|2023-07-24 18:25:00|20.64|19.24|20.71|19.31|20.71|19.31|20.62|19.22|0
1690223400000|2023-07-24 18:30:00|20.7|19.3|20.8|19.4|20.82|19.42|20.7|19.3|0
1690223700000|2023-07-24 18:35:00|20.81|19.41|20.84|19.44|20.86|19.46|20.8|19.4|0
1690224000000|2023-07-24 18:40:00|20.83|19.43|20.97|19.57|21.02|19.62|20.83|19.43|0
1690224300000|2023-07-24 18:45:00|20.99|19.59|20.9|19.5|21.03|19.63|20.9|19.5|0
1690224600000|2023-07-24 18:50:00|20.91|19.51|20.85|19.45|20.94|19.54|20.83|19.43|0
1690224900000|2023-07-24 18:55:00|20.86|19.46|20.83|19.43|20.88|19.48|20.82|19.42|0
1690225200000|2023-07-24 19:00:00|20.82|19.42|20.84|19.44|20.9|19.5|20.77|19.37|0
1690225500000|2023-07-24 19:05:00|20.83|19.43|20.91|19.51|20.91|19.51|20.81|19.41|0
1690225800000|2023-07-24 19:10:00|20.9|19.5|20.96|19.56|20.96|19.56|20.88|19.48|0
1690226100000|2023-07-24 19:15:00|20.97|19.57|20.9|19.5|20.97|19.57|20.87|19.47|0
1690226400000|2023-07-24 19:20:00|20.88|19.48|20.96|19.56|20.97|19.57|20.88|19.48|0
1690226700000|2023-07-24 19:25:00|20.97|19.57|21.17|19.77|21.19|19.79|20.97|19.57|0
1690227000000|2023-07-24 19:30:00|21.18|19.78|21.11|19.71|21.18|19.78|21.01|19.61|0
1690227300000|2023-07-24 19:35:00|21.09|19.69|21.14|19.74|21.14|19.74|21.02|19.62|0
1690227600000|2023-07-24 19:40:00|21.15|19.75|20.96|19.56|21.15|19.75|20.94|19.54|0
1690227900000|2023-07-24 19:45:00|20.94|19.54|20.95|19.55|20.96|19.56|20.86|19.46|0
1690228200000|2023-07-24 19:50:00|20.99|19.59|21.03|19.63|21.05|19.65|20.95|19.55|0
1690228500000|2023-07-24 19:55:00|21.02|19.62|20.87|19.47|21.02|19.62|20.86|19.46|0
1690228800000|2023-07-24 20:00:00|20.84|19.44|20.82|19.42|20.91|19.51|20.81|19.41|0
1690229100000|2023-07-24 20:05:00|20.84|19.44|20.82|19.42|20.84|19.44|20.77|19.37|0
1690229400000|2023-07-24 20:10:00|20.83|19.43|20.84|19.44|20.86|19.46|20.81|19.41|0
1690229700000|2023-07-24 20:15:00|21.14|19.14|21.11|19.11|21.14|19.14|21.11|19.11|0
1690230000000|2023-07-24 20:20:00|21.1|19.1|21.08|19.08|21.11|19.11|21.08|19.08|0
1690230300000|2023-07-24 20:25:00|21.09|19.09|21.08|19.08|21.09|19.09|21.08|19.08|0
1690230600000|2023-07-24 20:30:00|21.09|19.09|21.06|19.06|21.09|19.09|21.05|19.05|0
1690230900000|2023-07-24 20:35:00|21.07|19.07|21.08|19.08|21.09|19.09|21.07|19.07|0
1690231200000|2023-07-24 20:40:00|21.07|19.07|21.05|19.05|21.07|19.07|21.03|19.03|0
1690231500000|2023-07-24 20:45:00|21.03|19.03|21.08|19.08|21.08|19.08|21.03|19.03|0
1690231800000|2023-07-24 20:50:00|21.09|19.09|21.03|19.03|21.09|19.09|21.03|19.03|0
1690232100000|2023-07-24 20:55:00|21.04|19.04|21.09|19.09|21.09|19.09|21.03|19.03|0
1690232400000|2023-07-24 21:00:00|21.08|19.08|21.06|19.06|21.08|19.08|21.06|19.06|0
1690232700000|2023-07-24 21:05:00|21.07|19.07|21.06|19.06|21.09|19.09|21.06|19.06|0
1690233000000|2023-07-24 21:10:00|21.07|19.07|21.07|19.07|21.07|19.07|21.07|19.07|0
1690233900000|2023-07-24 21:25:00|21.06|19.06|21.06|19.06|21.07|19.07|21.06|19.06|0
1690234200000|2023-07-24 21:30:00|21.07|19.07|21.07|19.07|21.07|19.07|21.06|19.06|0
1690234500000|2023-07-24 21:35:00|21.06|19.06|21.06|19.06|21.06|19.06|21.06|19.06|0
1690235100000|2023-07-24 21:45:00|21.07|19.07|21.06|19.06|21.07|19.07|21.06|19.06|0
1690235400000|2023-07-24 21:50:00|21.07|19.07|21.06|19.06|21.07|19.07|21.06|19.06|0
1690235700000|2023-07-24 21:55:00|21.07|19.07|21.06|19.06|21.07|19.07|21.06|19.06|0
1690236000000|2023-07-24 22:00:00|21.08|19.08|21.1|19.1|21.14|19.14|21.08|19.08|0
1690236300000|2023-07-24 22:05:00|21.11|19.11|21.09|19.09|21.11|19.11|21.08|19.08|0
1690236600000|2023-07-24 22:10:00|21.08|19.08|21.11|19.11|21.11|19.11|21.06|19.06|0
1690236900000|2023-07-24 22:15:00|21.1|19.1|21.13|19.13|21.13|19.13|21.1|19.1|0
1690237200000|2023-07-24 22:20:00|21.12|19.12|21.12|19.12|21.13|19.13|21.11|19.11|0
1690237500000|2023-07-24 22:25:00|21.11|19.11|21.11|19.11|21.13|19.13|21.1|19.1|0
1690237800000|2023-07-24 22:30:00|21.1|19.1|21.12|19.12|21.12|19.12|21.1|19.1|0
1690238100000|2023-07-24 22:35:00|21.11|19.11|21.12|19.12|21.12|19.12|21.11|19.11|0
1690238700000|2023-07-24 22:45:00|21.11|19.11|21.12|19.12|21.13|19.13|21.11|19.11|0
1690239000000|2023-07-24 22:50:00|21.13|19.13|21.12|19.12|21.13|19.13|21.12|19.12|0
1690239300000|2023-07-24 22:55:00|21.11|19.11|21.11|19.11|21.11|19.11|21.1|19.1|0
1690239600000|2023-07-24 23:00:00|21.12|19.12|21.12|19.12|21.12|19.12|21.1|19.1|0
1690239900000|2023-07-24 23:05:00|21.11|19.11|21.12|19.12|21.12|19.12|21.11|19.11|0
1690240200000|2023-07-24 23:10:00|21.11|19.11|21.12|19.12|21.14|19.14|21.1|19.1|0
1690240500000|2023-07-24 23:15:00|21.11|19.11|21.1|19.1|21.11|19.11|21.1|19.1|0
1690240800000|2023-07-24 23:20:00|21.09|19.09|21.05|19.05|21.09|19.09|21.05|19.05|0
1690241100000|2023-07-24 23:25:00|21.06|19.06|21.05|19.05|21.06|19.06|21.05|19.05|0
1690241400000|2023-07-24 23:30:00|21.04|19.04|21.05|19.05|21.05|19.05|21.03|19.03|0
1690241700000|2023-07-24 23:35:00|21.04|19.04|21.05|19.05|21.05|19.05|21.04|19.04|0
1690242000000|2023-07-24 23:40:00|21.06|19.06|21.05|19.05|21.06|19.06|21.05|19.05|0
1690242300000|2023-07-24 23:45:00|21.06|19.06|21.04|19.04|21.06|19.06|21.04|19.04|0
1690242600000|2023-07-24 23:50:00|21.05|19.05|21.06|19.06|21.07|19.07|21.05|19.05|0
1690242900000|2023-07-24 23:55:00|21.07|19.07|21.08|19.08|21.09|19.09|21.07|19.07|0
1690243200000|2023-07-25 00:00:00|21.09|19.09|21.08|19.08|21.1|19.1|21.07|19.07|0
1690243500000|2023-07-25 00:05:00|21.09|19.09|21.16|19.16|21.18|19.18|21.08|19.08|0
1690243800000|2023-07-25 00:10:00|21.17|19.17|21.2|19.2|21.2|19.2|21.15|19.15|0
1690244100000|2023-07-25 00:15:00|21.21|19.21|21.19|19.19|21.23|19.23|21.19|19.19|0
1690244400000|2023-07-25 00:20:00|21.18|19.18|21.22|19.22|21.22|19.22|21.18|19.18|0
1690244700000|2023-07-25 00:25:00|21.23|19.23|21.21|19.21|21.23|19.23|21.2|19.2|0
1690245000000|2023-07-25 00:30:00|21.2|19.2|21.18|19.18|21.21|19.21|21.18|19.18|0
1690245300000|2023-07-25 00:35:00|21.17|19.17|21.23|19.23|21.23|19.23|21.13|19.13|0
1690245600000|2023-07-25 00:40:00|21.24|19.24|21.24|19.24|21.25|19.25|21.23|19.23|0
1690245900000|2023-07-25 00:45:00|21.23|19.23|21.25|19.25|21.25|19.25|21.22|19.22|0
1690246200000|2023-07-25 00:50:00|21.24|19.24|21.26|19.26|21.27|19.27|21.24|19.24|0
1690246500000|2023-07-25 00:55:00|21.25|19.25|21.24|19.24|21.25|19.25|21.23|19.23|0
1690246800000|2023-07-25 01:00:00|21.23|19.23|21.22|19.22|21.24|19.24|21.21|19.21|0
1690247100000|2023-07-25 01:05:00|21.21|19.21|21.21|19.21|21.23|19.23|21.2|19.2|0
1690247400000|2023-07-25 01:10:00|21.2|19.2|21.22|19.22|21.23|19.23|21.2|19.2|0
1690247700000|2023-07-25 01:15:00|21.21|19.21|21.22|19.22|21.22|19.22|21.18|19.18|0
1690248000000|2023-07-25 01:20:00|21.23|19.23|21.25|19.25|21.3|19.3|21.23|19.23|0
1690248300000|2023-07-25 01:25:00|21.24|19.24|21.24|19.24|21.25|19.25|21.22|19.22|0
1690248600000|2023-07-25 01:30:00|21.25|19.25|21.26|19.26|21.27|19.27|21.23|19.23|0
1690248900000|2023-07-25 01:35:00|21.27|19.27|21.23|19.23|21.27|19.27|21.22|19.22|0
1690249200000|2023-07-25 01:40:00|21.24|19.24|21.29|19.29|21.3|19.3|21.23|19.23|0
1690249500000|2023-07-25 01:45:00|21.3|19.3|21.31|19.31|21.34|19.34|21.29|19.29|0
1690249800000|2023-07-25 01:50:00|21.32|19.32|21.25|19.25|21.32|19.32|21.25|19.25|0
1690250100000|2023-07-25 01:55:00|21.26|19.26|21.25|19.25|21.27|19.27|21.25|19.25|0
1690250400000|2023-07-25 02:00:00|21.26|19.26|21.26|19.26|21.27|19.27|21.24|19.24|0
1690250700000|2023-07-25 02:05:00|21.27|19.27|21.27|19.27|21.27|19.27|21.24|19.24|0
1690251000000|2023-07-25 02:10:00|21.26|19.26|21.27|19.27|21.29|19.29|21.26|19.26|0
1690251300000|2023-07-25 02:15:00|21.28|19.28|21.28|19.28|21.28|19.28|21.26|19.26|0
1690251600000|2023-07-25 02:20:00|21.27|19.27|21.27|19.27|21.28|19.28|21.26|19.26|0
1690251900000|2023-07-25 02:25:00|21.26|19.26|21.25|19.25|21.27|19.27|21.23|19.23|0
1690252200000|2023-07-25 02:30:00|21.24|19.24|21.21|19.21|21.24|19.24|21.2|19.2|0
1690252500000|2023-07-25 02:35:00|21.2|19.2|21.2|19.2|21.22|19.22|21.2|19.2|0
1690252800000|2023-07-25 02:40:00|21.21|19.21|21.24|19.24|21.24|19.24|21.21|19.21|0
1690253100000|2023-07-25 02:45:00|21.23|19.23|21.22|19.22|21.24|19.24|21.22|19.22|0
1690253400000|2023-07-25 02:50:00|21.21|19.21|21.22|19.22|21.23|19.23|21.21|19.21|0
1690253700000|2023-07-25 02:55:00|21.21|19.21|21.22|19.22|21.22|19.22|21.21|19.21|0
1690254000000|2023-07-25 03:00:00|21.23|19.23|21.23|19.23|21.23|19.23|21.22|19.22|0
1690254300000|2023-07-25 03:05:00|21.22|19.22|21.25|19.25|21.25|19.25|21.22|19.22|0
1690254600000|2023-07-25 03:10:00|21.24|19.24|21.23|19.23|21.24|19.24|21.23|19.23|0
1690254900000|2023-07-25 03:15:00|21.24|19.24|21.24|19.24|21.25|19.25|21.23|19.23|0
1690255200000|2023-07-25 03:20:00|21.23|19.23|21.23|19.23|21.24|19.24|21.23|19.23|0
1690255500000|2023-07-25 03:25:00|21.24|19.24|21.23|19.23|21.24|19.24|21.21|19.21|0
1690255800000|2023-07-25 03:30:00|21.24|19.24|21.23|19.23|21.25|19.25|21.22|19.22|0
1690256100000|2023-07-25 03:35:00|21.22|19.22|21.21|19.21|21.23|19.23|21.21|19.21|0
1690256400000|2023-07-25 03:40:00|21.22|19.22|21.2|19.2|21.22|19.22|21.2|19.2|0
1690256700000|2023-07-25 03:45:00|21.21|19.21|21.22|19.22|21.22|19.22|21.2|19.2|0
1690257000000|2023-07-25 03:50:00|21.21|19.21|21.22|19.22|21.22|19.22|21.21|19.21|0
1690257300000|2023-07-25 03:55:00|21.21|19.21|21.19|19.19|21.21|19.21|21.19|19.19|0
1690257600000|2023-07-25 04:00:00|21.2|19.2|21.2|19.2|21.2|19.2|21.19|19.19|0
1690257900000|2023-07-25 04:05:00|21.19|19.19|21.18|19.18|21.2|19.2|21.18|19.18|0
1690258200000|2023-07-25 04:10:00|21.17|19.17|21.18|19.18|21.18|19.18|21.17|19.17|0
1690258500000|2023-07-25 04:15:00|21.17|19.17|21.19|19.19|21.19|19.19|21.17|19.17|0
1690258800000|2023-07-25 04:20:00|21.18|19.18|21.17|19.17|21.18|19.18|21.16|19.16|0
1690259100000|2023-07-25 04:25:00|21.16|19.16|21.16|19.16|21.16|19.16|21.16|19.16|0
1690259400000|2023-07-25 04:30:00|21.14|19.14|21.15|19.15|21.16|19.16|21.14|19.14|0
1690259700000|2023-07-25 04:35:00|21.16|19.16|21.16|19.16|21.16|19.16|21.15|19.15|0
1690260000000|2023-07-25 04:40:00|21.17|19.17|21.16|19.16|21.17|19.17|21.16|19.16|0
1690260300000|2023-07-25 04:45:00|21.17|19.17|21.15|19.15|21.17|19.17|21.14|19.14|0
1690260600000|2023-07-25 04:50:00|21.14|19.14|21.16|19.16|21.16|19.16|21.14|19.14|0
1690260900000|2023-07-25 04:55:00|21.17|19.17|21.17|19.17|21.18|19.18|21.16|19.16|0
1690261200000|2023-07-25 05:00:00|21.18|19.18|21.16|19.16|21.18|19.18|21.15|19.15|0
1690261500000|2023-07-25 05:05:00|21.15|19.15|21.16|19.16|21.16|19.16|21.13|19.13|0
1690261800000|2023-07-25 05:10:00|21.13|19.13|21.14|19.14|21.14|19.14|21.13|19.13|0
1690262100000|2023-07-25 05:15:00|21.15|19.15|21.13|19.13|21.16|19.16|21.12|19.12|0
1690262400000|2023-07-25 05:20:00|21.14|19.14|21.14|19.14|21.14|19.14|21.14|19.14|0
1690262700000|2023-07-25 05:25:00|21.16|19.16|21.17|19.17|21.17|19.17|21.16|19.16|0
1690263000000|2023-07-25 05:30:00|21.15|19.15|21.16|19.16|21.18|19.18|21.14|19.14|0
1690263300000|2023-07-25 05:35:00|21.15|19.15|21.12|19.12|21.15|19.15|21.11|19.11|0
1690263600000|2023-07-25 05:40:00|21.13|19.13|21.12|19.12|21.13|19.13|21.11|19.11|0
1690263900000|2023-07-25 05:45:00|21.13|19.13|21.13|19.13|21.14|19.14|21.12|19.12|0
1690264200000|2023-07-25 05:50:00|21.14|19.14|21.12|19.12|21.15|19.15|21.12|19.12|0
1690264500000|2023-07-25 05:55:00|21.11|19.11|21.08|19.08|21.11|19.11|21.07|19.07|0
1690264800000|2023-07-25 06:00:00|21.07|19.07|21.12|19.12|21.16|19.16|21.07|19.07|0
1690265100000|2023-07-25 06:05:00|20.81|19.41|20.77|19.37|20.82|19.42|20.76|19.36|0
1690265400000|2023-07-25 06:10:00|20.76|19.36|20.75|19.35|20.77|19.37|20.73|19.33|0
1690265700000|2023-07-25 06:15:00|20.76|19.36|20.7|19.3|20.76|19.36|20.69|19.29|0
1690266000000|2023-07-25 06:20:00|20.72|19.32|20.69|19.29|20.72|19.32|20.69|19.29|0
1690266300000|2023-07-25 06:25:00|20.7|19.3|20.65|19.25|20.7|19.3|20.65|19.25|0
1690266600000|2023-07-25 06:30:00|20.66|19.26|20.67|19.27|20.68|19.28|20.66|19.26|0
1690266900000|2023-07-25 06:35:00|20.68|19.28|20.62|19.22|20.68|19.28|20.62|19.22|0
1690267200000|2023-07-25 06:40:00|20.63|19.23|20.65|19.25|20.65|19.25|20.62|19.22|0
1690267500000|2023-07-25 06:45:00|20.66|19.26|20.81|19.41|20.86|19.46|20.66|19.26|0
1690267800000|2023-07-25 06:50:00|20.83|19.43|20.82|19.42|20.85|19.45|20.81|19.41|0
1690268100000|2023-07-25 06:55:00|20.81|19.41|20.81|19.41|20.82|19.42|20.8|19.4|0
1690268400000|2023-07-25 07:00:00|20.8|19.4|20.82|19.42|20.86|19.46|20.79|19.39|0
1690268700000|2023-07-25 07:05:00|20.83|19.43|20.93|19.53|20.94|19.54|20.82|19.42|0
1690269000000|2023-07-25 07:10:00|20.92|19.52|20.89|19.49|20.93|19.53|20.85|19.45|0
1690269300000|2023-07-25 07:15:00|20.87|19.47|20.87|19.47|20.89|19.49|20.83|19.43|0
1690269600000|2023-07-25 07:20:00|20.88|19.48|20.87|19.47|20.92|19.52|20.85|19.45|0
1690269900000|2023-07-25 07:25:00|20.88|19.48|20.97|19.57|20.97|19.57|20.88|19.48|0
1690270200000|2023-07-25 07:30:00|20.96|19.56|21.01|19.61|21.03|19.63|20.94|19.54|0
1690270500000|2023-07-25 07:35:00|21.02|19.62|21|19.6|21.02|19.62|20.97|19.57|0
1690270800000|2023-07-25 07:40:00|21.01|19.61|20.99|19.59|21.01|19.61|20.97|19.57|0
1690271100000|2023-07-25 07:45:00|20.98|19.58|20.94|19.54|21|19.6|20.93|19.53|0
1690271400000|2023-07-25 07:50:00|20.95|19.55|20.98|19.58|21|19.6|20.93|19.53|0
1690271700000|2023-07-25 07:55:00|20.96|19.56|20.93|19.53|20.98|19.58|20.9|19.5|0
1690272000000|2023-07-25 08:00:00|20.94|19.54|20.89|19.49|20.94|19.54|20.89|19.49|0
1690272300000|2023-07-25 08:05:00|20.9|19.5|20.87|19.47|20.98|19.58|20.87|19.47|0
1690272600000|2023-07-25 08:10:00|20.88|19.48|20.8|19.4|20.89|19.49|20.8|19.4|0
1690272900000|2023-07-25 08:15:00|20.79|19.39|20.72|19.32|20.82|19.42|20.71|19.31|0
1690273200000|2023-07-25 08:20:00|20.71|19.31|20.68|19.28|20.72|19.32|20.65|19.25|0
1690273500000|2023-07-25 08:25:00|20.7|19.3|20.65|19.25|20.7|19.3|20.64|19.24|0
1690273800000|2023-07-25 08:30:00|20.66|19.26|20.65|19.25|20.67|19.27|20.64|19.24|0
1690274100000|2023-07-25 08:35:00|20.64|19.24|20.62|19.22|20.67|19.27|20.62|19.22|0
1690274400000|2023-07-25 08:40:00|20.61|19.21|20.65|19.25|20.66|19.26|20.6|19.2|0
1690274700000|2023-07-25 08:45:00|20.64|19.24|20.63|19.23|20.67|19.27|20.63|19.23|0
1690275000000|2023-07-25 08:50:00|20.62|19.22|20.64|19.24|20.64|19.24|20.61|19.21|0
1690275300000|2023-07-25 08:55:00|20.65|19.25|20.68|19.28|20.69|19.29|20.64|19.24|0
1690275600000|2023-07-25 09:00:00|20.69|19.29|20.66|19.26|20.7|19.3|20.66|19.26|0
1690275900000|2023-07-25 09:05:00|20.67|19.27|20.7|19.3|20.71|19.31|20.67|19.27|0
1690276200000|2023-07-25 09:10:00|20.71|19.31|20.73|19.33|20.75|19.35|20.71|19.31|0
1690276500000|2023-07-25 09:15:00|20.74|19.34|20.71|19.31|20.76|19.36|20.71|19.31|0
1690276800000|2023-07-25 09:20:00|20.72|19.32|20.73|19.33|20.75|19.35|20.72|19.32|0
1690277100000|2023-07-25 09:25:00|20.72|19.32|20.74|19.34|20.75|19.35|20.72|19.32|0
1690277400000|2023-07-25 09:30:00|20.75|19.35|20.74|19.34|20.76|19.36|20.73|19.33|0
1690277700000|2023-07-25 09:35:00|20.75|19.35|20.72|19.32|20.77|19.37|20.72|19.32|0
1690278000000|2023-07-25 09:40:00|20.73|19.33|20.72|19.32|20.74|19.34|20.72|19.32|0
1690278300000|2023-07-25 09:45:00|20.73|19.33|20.73|19.33|20.73|19.33|20.71|19.31|0
1690278600000|2023-07-25 09:50:00|20.72|19.32|20.72|19.32|20.74|19.34|20.71|19.31|0
1690278900000|2023-07-25 09:55:00|20.74|19.34|20.72|19.32|20.74|19.34|20.71|19.31|0
1690279200000|2023-07-25 10:00:00|20.73|19.33|20.72|19.32|20.74|19.34|20.71|19.31|0
1690279500000|2023-07-25 10:05:00|20.73|19.33|20.81|19.41|20.82|19.42|20.73|19.33|0
1690279800000|2023-07-25 10:10:00|20.8|19.4|20.89|19.49|20.91|19.51|20.8|19.4|0
1690280100000|2023-07-25 10:15:00|20.88|19.48|20.85|19.45|20.9|19.5|20.85|19.45|0
1690280400000|2023-07-25 10:20:00|20.86|19.46|20.87|19.47|20.88|19.48|20.86|19.46|0
1690280700000|2023-07-25 10:25:00|20.86|19.46|20.88|19.48|20.88|19.48|20.86|19.46|0
1690281000000|2023-07-25 10:30:00|20.86|19.46|20.87|19.47|20.89|19.49|20.81|19.41|0
1690281300000|2023-07-25 10:35:00|20.88|19.48|20.82|19.42|20.9|19.5|20.81|19.41|0
1690281600000|2023-07-25 10:40:00|20.83|19.43|20.8|19.4|20.84|19.44|20.8|19.4|0
1690281900000|2023-07-25 10:45:00|20.79|19.39|20.81|19.41|20.83|19.43|20.79|19.39|0
1690282200000|2023-07-25 10:50:00|20.8|19.4|20.78|19.38|20.82|19.42|20.78|19.38|0
1690282500000|2023-07-25 10:55:00|20.77|19.37|20.81|19.41|20.83|19.43|20.77|19.37|0
1690282800000|2023-07-25 11:00:00|20.82|19.42|20.75|19.35|20.82|19.42|20.75|19.35|0
1690283100000|2023-07-25 11:05:00|20.76|19.36|20.75|19.35|20.76|19.36|20.73|19.33|0
1690283400000|2023-07-25 11:10:00|20.73|19.33|20.74|19.34|20.77|19.37|20.72|19.32|0
1690283700000|2023-07-25 11:15:00|20.73|19.33|20.72|19.32|20.74|19.34|20.72|19.32|0
1690284000000|2023-07-25 11:20:00|20.73|19.33|20.73|19.33|20.75|19.35|20.72|19.32|0
1690284300000|2023-07-25 11:25:00|20.72|19.32|20.7|19.3|20.73|19.33|20.7|19.3|0
1690284600000|2023-07-25 11:30:00|20.71|19.31|20.77|19.37|20.77|19.37|20.71|19.31|0
1690284900000|2023-07-25 11:35:00|20.79|19.39|20.77|19.37|20.81|19.41|20.77|19.37|0
1690285200000|2023-07-25 11:40:00|20.78|19.38|20.78|19.38|20.81|19.41|20.77|19.37|0
1690285500000|2023-07-25 11:45:00|20.79|19.39|20.81|19.41|20.81|19.41|20.79|19.39|0
1690285800000|2023-07-25 11:50:00|20.8|19.4|20.77|19.37|20.8|19.4|20.76|19.36|0
1690286100000|2023-07-25 11:55:00|20.76|19.36|20.74|19.34|20.77|19.37|20.73|19.33|0
1690286400000|2023-07-25 12:00:00|20.75|19.35|20.72|19.32|20.75|19.35|20.67|19.27|0
1690286700000|2023-07-25 12:05:00|20.73|19.33|20.74|19.34|20.75|19.35|20.7|19.3|0
1690287000000|2023-07-25 12:10:00|20.75|19.35|20.77|19.37|20.77|19.37|20.74|19.34|0
1690287300000|2023-07-25 12:15:00|20.78|19.38|20.83|19.43|20.84|19.44|20.77|19.37|0
1690287600000|2023-07-25 12:20:00|20.82|19.42|20.9|19.5|20.92|19.52|20.82|19.42|0
1690287900000|2023-07-25 12:25:00|20.91|19.51|20.86|19.46|20.91|19.51|20.85|19.45|0
1690288200000|2023-07-25 12:30:00|20.85|19.45|20.86|19.46|20.89|19.49|20.85|19.45|0
1690288500000|2023-07-25 12:35:00|20.87|19.47|20.83|19.43|20.87|19.47|20.83|19.43|0
1690288800000|2023-07-25 12:40:00|20.84|19.44|20.89|19.49|20.91|19.51|20.83|19.43|0
1690289100000|2023-07-25 12:45:00|20.9|19.5|20.91|19.51|20.94|19.54|20.9|19.5|0
1690289400000|2023-07-25 12:50:00|20.9|19.5|20.91|19.51|20.91|19.51|20.88|19.48|0
1690289700000|2023-07-25 12:55:00|20.9|19.5|20.92|19.52|20.94|19.54|20.9|19.5|0
1690290000000|2023-07-25 13:00:00|20.93|19.53|21.02|19.62|21.05|19.65|20.92|19.52|0
1690290300000|2023-07-25 13:05:00|21.01|19.61|21.03|19.63|21.04|19.64|20.98|19.58|0
1690290600000|2023-07-25 13:10:00|21.02|19.62|21.05|19.65|21.06|19.66|21.02|19.62|0
1690290900000|2023-07-25 13:15:00|21.06|19.66|21.07|19.67|21.08|19.68|21.01|19.61|0
1690291200000|2023-07-25 13:20:00|21.08|19.68|21.08|19.68|21.1|19.7|21.06|19.66|0
1690291500000|2023-07-25 13:25:00|21.09|19.69|21.13|19.73|21.13|19.73|21.03|19.63|0
1690291800000|2023-07-25 13:30:00|21.11|19.71|20.75|19.35|21.11|19.71|20.75|19.35|0
1690292100000|2023-07-25 13:35:00|20.76|19.36|20.72|19.32|20.77|19.37|20.66|19.26|0
1690292400000|2023-07-25 13:40:00|20.71|19.31|20.64|19.24|20.73|19.33|20.64|19.24|0
1690292700000|2023-07-25 13:45:00|20.65|19.25|20.57|19.17|20.68|19.28|20.56|19.16|0
1690293000000|2023-07-25 13:50:00|20.56|19.16|20.59|19.19|20.67|19.27|20.55|19.15|0
1690293300000|2023-07-25 13:55:00|20.6|19.2|20.72|19.32|20.76|19.36|20.56|19.16|0
1690293600000|2023-07-25 14:00:00|20.76|19.36|20.51|19.11|20.77|19.37|20.5|19.1|0
1690293900000|2023-07-25 14:05:00|20.5|19.1|20.48|19.08|20.61|19.21|20.48|19.08|0
1690294200000|2023-07-25 14:10:00|20.47|19.07|20.41|19.01|20.5|19.1|20.41|19.01|0
1690294500000|2023-07-25 14:15:00|20.4|19|20.46|19.06|20.52|19.12|20.39|18.99|0
1690294800000|2023-07-25 14:20:00|20.45|19.05|20.39|18.99|20.45|19.05|20.39|18.99|0
1690295100000|2023-07-25 14:25:00|20.38|18.98|20.49|19.09|20.49|19.09|20.37|18.97|0
1690295400000|2023-07-25 14:30:00|20.5|19.1|20.59|19.19|20.62|19.22|20.48|19.08|0
1690295700000|2023-07-25 14:35:00|20.6|19.2|20.53|19.13|20.6|19.2|20.51|19.11|0
1690296000000|2023-07-25 14:40:00|20.52|19.12|20.51|19.11|20.56|19.16|20.49|19.09|0
1690296300000|2023-07-25 14:45:00|20.49|19.09|20.47|19.07|20.52|19.12|20.46|19.06|0
1690296600000|2023-07-25 14:50:00|20.46|19.06|20.58|19.18|20.59|19.19|20.46|19.06|0
1690296900000|2023-07-25 14:55:00|20.59|19.19|20.56|19.16|20.6|19.2|20.52|19.12|0
1690297200000|2023-07-25 15:00:00|20.55|19.15|20.54|19.14|20.56|19.16|20.51|19.11|0
1690297500000|2023-07-25 15:05:00|20.55|19.15|20.51|19.11|20.58|19.18|20.49|19.09|0
1690297800000|2023-07-25 15:10:00|20.5|19.1|20.44|19.04|20.53|19.13|20.43|19.03|0
1690298100000|2023-07-25 15:15:00|20.43|19.03|20.46|19.06|20.53|19.13|20.43|19.03|0
1690298400000|2023-07-25 15:20:00|20.45|19.05|20.37|18.97|20.47|19.07|20.37|18.97|0
1690298700000|2023-07-25 15:25:00|20.38|18.98|20.56|19.16|20.58|19.18|20.35|18.95|0
1690299000000|2023-07-25 15:30:00|20.55|19.15|20.49|19.09|20.56|19.16|20.46|19.06|0
1690299300000|2023-07-25 15:35:00|20.48|19.08|20.39|18.99|20.48|19.08|20.35|18.95|0
1690299600000|2023-07-25 15:40:00|20.38|18.98|20.33|18.93|20.41|19.01|20.29|18.89|0
1690299900000|2023-07-25 15:45:00|20.32|18.92|20.34|18.94|20.39|18.99|20.31|18.91|0
1690300200000|2023-07-25 15:50:00|20.35|18.95|20.36|18.96|20.38|18.98|20.32|18.92|0
1690300500000|2023-07-25 15:55:00|20.35|18.95|20.38|18.98|20.42|19.02|20.34|18.94|0
1690300800000|2023-07-25 16:00:00|20.39|18.99|20.43|19.03|20.45|19.05|20.39|18.99|0
1690301100000|2023-07-25 16:05:00|20.42|19.02|20.32|18.92|20.42|19.02|20.31|18.91|0
1690301400000|2023-07-25 16:10:00|20.31|18.91|20.35|18.95|20.37|18.97|20.31|18.91|0
1690301700000|2023-07-25 16:15:00|20.36|18.96|20.31|18.91|20.4|19|20.29|18.89|0
1690302000000|2023-07-25 16:20:00|20.3|18.9|20.38|18.98|20.39|18.99|20.3|18.9|0
1690302300000|2023-07-25 16:25:00|20.39|18.99|20.38|18.98|20.43|19.03|20.38|18.98|0
1690302600000|2023-07-25 16:30:00|20.39|18.99|20.38|18.98|20.42|19.02|20.38|18.98|0
1690302900000|2023-07-25 16:35:00|20.39|18.99|20.68|19.28|20.71|19.31|20.34|18.94|0
1690303200000|2023-07-25 16:40:00|20.69|19.29|20.71|19.31|20.73|19.33|20.67|19.27|0
1690303500000|2023-07-25 16:45:00|20.7|19.3|20.72|19.32|20.72|19.32|20.69|19.29|0
1690303800000|2023-07-25 16:50:00|20.71|19.31|20.59|19.19|20.71|19.31|20.57|19.17|0
1690304100000|2023-07-25 16:55:00|20.6|19.2|20.53|19.13|20.62|19.22|20.52|19.12|0
1690304400000|2023-07-25 17:00:00|20.52|19.12|20.5|19.1|20.54|19.14|20.45|19.05|0
1690304700000|2023-07-25 17:05:00|20.51|19.11|20.6|19.2|20.68|19.28|20.5|19.1|0
1690305000000|2023-07-25 17:10:00|20.61|19.21|20.55|19.15|20.62|19.22|20.55|19.15|0
1690305300000|2023-07-25 17:15:00|20.56|19.16|20.5|19.1|20.56|19.16|20.49|19.09|0
1690305600000|2023-07-25 17:20:00|20.49|19.09|20.45|19.05|20.49|19.09|20.42|19.02|0
1690305900000|2023-07-25 17:25:00|20.44|19.04|20.49|19.09|20.5|19.1|20.42|19.02|0
1690306200000|2023-07-25 17:30:00|20.46|19.06|20.45|19.05|20.46|19.06|20.42|19.02|0
1690306500000|2023-07-25 17:35:00|20.46|19.06|20.46|19.06|20.5|19.1|20.43|19.03|0
1690306800000|2023-07-25 17:40:00|20.47|19.07|20.44|19.04|20.51|19.11|20.43|19.03|0
1690307100000|2023-07-25 17:45:00|20.45|19.05|20.5|19.1|20.52|19.12|20.44|19.04|0
1690307400000|2023-07-25 17:50:00|20.51|19.11|20.53|19.13|20.57|19.17|20.5|19.1|0
1690307700000|2023-07-25 17:55:00|20.52|19.12|20.54|19.14|20.56|19.16|20.49|19.09|0
1690308000000|2023-07-25 18:00:00|20.55|19.15|20.51|19.11|20.6|19.2|20.5|19.1|0
1690308300000|2023-07-25 18:05:00|20.52|19.12|20.52|19.12|20.55|19.15|20.49|19.09|0
1690308600000|2023-07-25 18:10:00|20.53|19.13|20.43|19.03|20.53|19.13|20.43|19.03|0
1690308900000|2023-07-25 18:15:00|20.44|19.04|20.4|19|20.47|19.07|20.38|18.98|0
1690309200000|2023-07-25 18:20:00|20.41|19.01|20.31|18.91|20.41|19.01|20.28|18.88|0
1690309500000|2023-07-25 18:25:00|20.3|18.9|20.3|18.9|20.35|18.95|20.27|18.87|0
1690309800000|2023-07-25 18:30:00|20.29|18.89|20.21|18.81|20.29|18.89|20.19|18.79|0
1690310100000|2023-07-25 18:35:00|20.2|18.8|20.25|18.85|20.26|18.86|20.16|18.76|0
1690310400000|2023-07-25 18:40:00|20.24|18.84|20.2|18.8|20.31|18.91|20.19|18.79|0
1690310700000|2023-07-25 18:45:00|20.19|18.79|20.37|18.97|20.37|18.97|20.19|18.79|0
1690311000000|2023-07-25 18:50:00|20.36|18.96|20.32|18.92|20.39|18.99|20.3|18.9|0
1690311300000|2023-07-25 18:55:00|20.31|18.91|20.51|19.11|20.55|19.15|20.31|18.91|0
1690311600000|2023-07-25 19:00:00|20.5|19.1|20.5|19.1|20.55|19.15|20.43|19.03|0
1690311900000|2023-07-25 19:05:00|20.49|19.09|20.42|19.02|20.51|19.11|20.41|19.01|0
1690312200000|2023-07-25 19:10:00|20.41|19.01|20.37|18.97|20.49|19.09|20.36|18.96|0
1690312500000|2023-07-25 19:15:00|20.38|18.98|20.43|19.03|20.44|19.04|20.34|18.94|0
1690312800000|2023-07-25 19:20:00|20.42|19.02|20.44|19.04|20.46|19.06|20.37|18.97|0
1690313100000|2023-07-25 19:25:00|20.43|19.03|20.46|19.06|20.48|19.08|20.41|19.01|0
1690313400000|2023-07-25 19:30:00|20.48|19.08|20.5|19.1|20.56|19.16|20.46|19.06|0
1690313700000|2023-07-25 19:35:00|20.51|19.11|20.45|19.05|20.52|19.12|20.4|19|0
1690314000000|2023-07-25 19:40:00|20.44|19.04|20.53|19.13|20.54|19.14|20.43|19.03|0
1690314300000|2023-07-25 19:45:00|20.52|19.12|20.53|19.13|20.58|19.18|20.48|19.08|0
1690314600000|2023-07-25 19:50:00|20.58|19.18|20.54|19.14|20.62|19.22|20.45|19.05|0
1690314900000|2023-07-25 19:55:00|20.58|19.18|20.66|19.26|20.7|19.3|20.58|19.18|0
1690315200000|2023-07-25 20:00:00|20.69|19.29|20.71|19.31|20.88|19.48|20.37|18.97|0
1690315500000|2023-07-25 20:05:00|20.7|19.3|20.47|19.07|20.7|19.3|20.45|19.05|0
1690315800000|2023-07-25 20:10:00|20.56|19.16|20.42|19.02|20.57|19.17|20.4|19|0
1690316100000|2023-07-25 20:15:00|20.76|18.76|20.77|18.77|20.78|18.78|20.67|18.67|0
1690316400000|2023-07-25 20:20:00|20.76|18.76|20.71|18.71|20.78|18.78|20.67|18.67|0
1690316700000|2023-07-25 20:25:00|20.7|18.7|20.67|18.67|20.74|18.74|20.67|18.67|0
1690317000000|2023-07-25 20:30:00|20.68|18.68|20.72|18.72|20.73|18.73|20.64|18.64|0
1690317300000|2023-07-25 20:35:00|20.71|18.71|20.62|18.62|20.72|18.72|20.61|18.61|0
1690317600000|2023-07-25 20:40:00|20.61|18.61|20.58|18.58|20.61|18.61|20.58|18.58|0
1690317900000|2023-07-25 20:45:00|20.59|18.59|20.61|18.61|20.61|18.61|20.56|18.56|0
1690318200000|2023-07-25 20:50:00|20.62|18.62|20.61|18.61|20.63|18.63|20.59|18.59|0
1690318500000|2023-07-25 20:55:00|20.62|18.62|20.61|18.61|20.64|18.64|20.58|18.58|0
1690318800000|2023-07-25 21:00:00|20.62|18.62|20.62|18.62|20.62|18.62|20.59|18.59|0
1690319100000|2023-07-25 21:05:00|20.6|18.6|20.61|18.61|20.62|18.62|20.59|18.59|0
1690319400000|2023-07-25 21:10:00|20.6|18.6|20.63|18.63|20.63|18.63|20.6|18.6|0
1690319700000|2023-07-25 21:15:00|20.64|18.64|20.63|18.63|20.64|18.64|20.63|18.63|0
1690320000000|2023-07-25 21:20:00|20.65|18.65|20.65|18.65|20.66|18.66|20.63|18.63|0
1690320300000|2023-07-25 21:25:00|20.66|18.66|20.65|18.65|20.68|18.68|20.65|18.65|0
1690320600000|2023-07-25 21:30:00|20.66|18.66|20.67|18.67|20.67|18.67|20.64|18.64|0
1690320900000|2023-07-25 21:35:00|20.68|18.68|20.7|18.7|20.73|18.73|20.67|18.67|0
1690321200000|2023-07-25 21:40:00|20.68|18.68|20.66|18.66|20.68|18.68|20.65|18.65|0
1690321500000|2023-07-25 21:45:00|20.65|18.65|20.65|18.65|20.66|18.66|20.65|18.65|0
1690322100000|2023-07-25 21:55:00|20.67|18.67|20.67|18.67|20.69|18.69|20.63|18.63|0
1690322400000|2023-07-25 22:00:00|20.65|18.65|20.79|18.79|20.79|18.79|20.52|18.52|0
1690322700000|2023-07-25 22:05:00|20.77|18.77|20.93|18.93|20.94|18.94|20.77|18.77|0
1690323000000|2023-07-25 22:10:00|20.94|18.94|21.03|19.03|21.1|19.1|20.93|18.93|0
1690323300000|2023-07-25 22:15:00|21.02|19.02|21.11|19.11|21.15|19.15|20.99|18.99|0
1690323600000|2023-07-25 22:20:00|21.12|19.12|21.06|19.06|21.15|19.15|21.03|19.03|0
1690323900000|2023-07-25 22:25:00|21.07|19.07|21.04|19.04|21.1|19.1|21.01|19.01|0
1690324200000|2023-07-25 22:30:00|21.03|19.03|21.09|19.09|21.09|19.09|21.01|19.01|0
1690324500000|2023-07-25 22:35:00|21.08|19.08|21.04|19.04|21.11|19.11|21.04|19.04|0
1690324800000|2023-07-25 22:40:00|21.05|19.05|21.02|19.02|21.05|19.05|21|19|0
1690325100000|2023-07-25 22:45:00|21.01|19.01|21.01|19.01|21.03|19.03|20.98|18.98|0
1690325400000|2023-07-25 22:50:00|21.02|19.02|21.03|19.03|21.05|19.05|21.02|19.02|0
1690325700000|2023-07-25 22:55:00|21.04|19.04|21.03|19.03|21.05|19.05|21.02|19.02|0
1690326000000|2023-07-25 23:00:00|21.05|19.05|21.04|19.04|21.06|19.06|21.02|19.02|0
1690326300000|2023-07-25 23:05:00|21.05|19.05|21.06|19.06|21.08|19.08|21.04|19.04|0
1690326600000|2023-07-25 23:10:00|21.05|19.05|21.08|19.08|21.08|19.08|21.03|19.03|0
1690326900000|2023-07-25 23:15:00|21.07|19.07|21.09|19.09|21.09|19.09|21.07|19.07|0
1690327200000|2023-07-25 23:20:00|21.08|19.08|21.06|19.06|21.08|19.08|21.05|19.05|0
1690327500000|2023-07-25 23:25:00|21.05|19.05|21.02|19.02|21.06|19.06|21.01|19.01|0
1690327800000|2023-07-25 23:30:00|21.03|19.03|21.06|19.06|21.07|19.07|21.03|19.03|0
1690328100000|2023-07-25 23:35:00|21.05|19.05|21.05|19.05|21.07|19.07|21.05|19.05|0
1690328400000|2023-07-25 23:40:00|21.04|19.04|21.01|19.01|21.05|19.05|21|19|0
1690328700000|2023-07-25 23:45:00|21|19|21|19|21|19|20.98|18.98|0
1690329000000|2023-07-25 23:50:00|20.99|18.99|20.98|18.98|21|19|20.98|18.98|0
1690329300000|2023-07-25 23:55:00|20.99|18.99|20.98|18.98|21|19|20.98|18.98|0
1690329600000|2023-07-26 00:00:00|20.99|18.99|21.03|19.03|21.04|19.04|20.97|18.97|0
1690329900000|2023-07-26 00:05:00|21.02|19.02|20.99|18.99|21.04|19.04|20.99|18.99|0
1690330200000|2023-07-26 00:10:00|21|19|21.03|19.03|21.03|19.03|20.99|18.99|0
1690330500000|2023-07-26 00:15:00|21.02|19.02|21.06|19.06|21.06|19.06|21.02|19.02|0
1690330800000|2023-07-26 00:20:00|21.07|19.07|21.07|19.07|21.08|19.08|21.04|19.04|0
1690331100000|2023-07-26 00:25:00|21.08|19.08|21.05|19.05|21.08|19.08|21.04|19.04|0
1690331400000|2023-07-26 00:30:00|21.04|19.04|21.22|19.22|21.22|19.22|21.04|19.04|0
1690331700000|2023-07-26 00:35:00|21.21|19.21|21.22|19.22|21.22|19.22|21.19|19.19|0
1690332000000|2023-07-26 00:40:00|21.21|19.21|20.86|18.86|21.22|19.22|20.86|18.86|0
1690332300000|2023-07-26 00:45:00|20.87|18.87|20.88|18.88|20.89|18.89|20.86|18.86|0
1690332600000|2023-07-26 00:50:00|20.87|18.87|20.88|18.88|20.89|18.89|20.87|18.87|0
1690332900000|2023-07-26 00:55:00|20.87|18.87|20.88|18.88|20.89|18.89|20.87|18.87|0
1690333200000|2023-07-26 01:00:00|20.86|18.86|20.86|18.86|20.89|18.89|20.86|18.86|0
1690333500000|2023-07-26 01:05:00|20.84|18.84|20.86|18.86|20.87|18.87|20.84|18.84|0
1690333800000|2023-07-26 01:10:00|20.88|18.88|20.85|18.85|20.89|18.89|20.84|18.84|0
1690334100000|2023-07-26 01:15:00|20.84|18.84|20.84|18.84|20.87|18.87|20.84|18.84|0
1690334400000|2023-07-26 01:20:00|20.85|18.85|20.86|18.86|20.86|18.86|20.82|18.82|0
1690334700000|2023-07-26 01:25:00|20.87|18.87|20.85|18.85|20.87|18.87|20.85|18.85|0
1690335000000|2023-07-26 01:30:00|20.86|18.86|20.87|18.87|20.88|18.88|20.82|18.82|0
1690335300000|2023-07-26 01:35:00|20.88|18.88|20.87|18.87|20.88|18.88|20.86|18.86|0
1690335600000|2023-07-26 01:40:00|20.88|18.88|20.87|18.87|20.9|18.9|20.86|18.86|0
1690335900000|2023-07-26 01:45:00|20.88|18.88|20.84|18.84|20.89|18.89|20.84|18.84|0
1690336200000|2023-07-26 01:50:00|20.83|18.83|20.81|18.81|20.83|18.83|20.8|18.8|0
1690336500000|2023-07-26 01:55:00|20.82|18.82|20.82|18.82|20.83|18.83|20.8|18.8|0
1690336800000|2023-07-26 02:00:00|20.83|18.83|20.82|18.82|20.83|18.83|20.8|18.8|0
1690337100000|2023-07-26 02:05:00|20.83|18.83|20.82|18.82|20.86|18.86|20.82|18.82|0
1690337400000|2023-07-26 02:10:00|20.84|18.84|20.85|18.85|20.86|18.86|20.83|18.83|0
1690337700000|2023-07-26 02:15:00|20.86|18.86|20.8|18.8|20.86|18.86|20.79|18.79|0
1690338000000|2023-07-26 02:20:00|20.79|18.79|20.8|18.8|20.81|18.81|20.79|18.79|0
1690338300000|2023-07-26 02:25:00|20.79|18.79|20.78|18.78|20.8|18.8|20.78|18.78|0
1690338600000|2023-07-26 02:30:00|20.79|18.79|20.78|18.78|20.79|18.79|20.77|18.77|0
1690338900000|2023-07-26 02:35:00|20.77|18.77|20.77|18.77|20.78|18.78|20.77|18.77|0
1690339200000|2023-07-26 02:40:00|20.76|18.76|20.75|18.75|20.78|18.78|20.75|18.75|0
1690339500000|2023-07-26 02:45:00|20.74|18.74|20.73|18.73|20.75|18.75|20.72|18.72|0
1690339800000|2023-07-26 02:50:00|20.72|18.72|20.74|18.74|20.75|18.75|20.72|18.72|0
1690340100000|2023-07-26 02:55:00|20.73|18.73|20.73|18.73|20.75|18.75|20.73|18.73|0
1690340400000|2023-07-26 03:00:00|20.72|18.72|20.72|18.72|20.73|18.73|20.72|18.72|0
1690340700000|2023-07-26 03:05:00|20.73|18.73|20.71|18.71|20.73|18.73|20.7|18.7|0
1690341000000|2023-07-26 03:10:00|20.7|18.7|20.67|18.67|20.71|18.71|20.67|18.67|0
1690341300000|2023-07-26 03:15:00|20.68|18.68|20.66|18.66|20.68|18.68|20.66|18.66|0
1690341600000|2023-07-26 03:20:00|20.65|18.65|20.68|18.68|20.68|18.68|20.64|18.64|0
1690341900000|2023-07-26 03:25:00|20.67|18.67|20.68|18.68|20.69|18.69|20.67|18.67|0
1690342200000|2023-07-26 03:30:00|20.69|18.69|20.7|18.7|20.71|18.71|20.69|18.69|0
1690342500000|2023-07-26 03:35:00|20.71|18.71|20.71|18.71|20.71|18.71|20.69|18.69|0
1690342800000|2023-07-26 03:40:00|20.72|18.72|20.71|18.71|20.72|18.72|20.71|18.71|0
1690343100000|2023-07-26 03:45:00|20.72|18.72|20.74|18.74|20.74|18.74|20.71|18.71|0
1690343400000|2023-07-26 03:50:00|20.75|18.75|20.74|18.74|20.75|18.75|20.74|18.74|0
1690343700000|2023-07-26 03:55:00|20.73|18.73|20.74|18.74|20.74|18.74|20.73|18.73|0
1690344000000|2023-07-26 04:00:00|20.73|18.73|20.73|18.73|20.73|18.73|20.73|18.73|0
1690344300000|2023-07-26 04:05:00|20.74|18.74|20.73|18.73|20.74|18.74|20.72|18.72|0
1690344600000|2023-07-26 04:10:00|20.72|18.72|20.7|18.7|20.72|18.72|20.69|18.69|0
1690344900000|2023-07-26 04:15:00|20.71|18.71|20.69|18.69|20.71|18.71|20.69|18.69|0
1690345200000|2023-07-26 04:20:00|20.68|18.68|20.68|18.68|20.69|18.69|20.68|18.68|0
1690345500000|2023-07-26 04:25:00|20.69|18.69|20.67|18.67|20.69|18.69|20.67|18.67|0
1690345800000|2023-07-26 04:30:00|20.65|18.65|20.69|18.69|20.69|18.69|20.65|18.65|0
1690346100000|2023-07-26 04:35:00|20.68|18.68|20.68|18.68|20.68|18.68|20.68|18.68|0
1690346400000|2023-07-26 04:40:00|20.69|18.69|20.69|18.69|20.69|18.69|20.68|18.68|0
1690346700000|2023-07-26 04:45:00|20.68|18.68|20.69|18.69|20.69|18.69|20.68|18.68|0
1690347000000|2023-07-26 04:50:00|20.68|18.68|20.7|18.7|20.7|18.7|20.68|18.68|0
1690347300000|2023-07-26 04:55:00|20.71|18.71|20.75|18.75|20.76|18.76|20.7|18.7|0
1690347600000|2023-07-26 05:00:00|20.74|18.74|20.71|18.71|20.76|18.76|20.71|18.71|0
1690347900000|2023-07-26 05:05:00|20.72|18.72|20.7|18.7|20.74|18.74|20.7|18.7|0
1690348200000|2023-07-26 05:10:00|20.71|18.71|20.74|18.74|20.74|18.74|20.7|18.7|0
1690348500000|2023-07-26 05:15:00|20.73|18.73|20.72|18.72|20.74|18.74|20.71|18.71|0
1690348800000|2023-07-26 05:20:00|20.71|18.71|20.71|18.71|20.72|18.72|20.7|18.7|0
1690349100000|2023-07-26 05:25:00|20.72|18.72|20.7|18.7|20.72|18.72|20.69|18.69|0
1690349400000|2023-07-26 05:30:00|20.71|18.71|20.7|18.7|20.71|18.71|20.69|18.69|0
1690349700000|2023-07-26 05:35:00|20.71|18.71|20.7|18.7|20.71|18.71|20.69|18.69|0
1690350000000|2023-07-26 05:40:00|20.69|18.69|20.69|18.69|20.71|18.71|20.69|18.69|0
1690350300000|2023-07-26 05:45:00|20.68|18.68|20.7|18.7|20.7|18.7|20.67|18.67|0
1690350600000|2023-07-26 05:50:00|20.71|18.71|20.69|18.69|20.71|18.71|20.68|18.68|0
1690350900000|2023-07-26 05:55:00|20.7|18.7|20.7|18.7|20.7|18.7|20.68|18.68|0
1690351200000|2023-07-26 06:00:00|20.71|18.71|20.69|18.69|20.73|18.73|20.69|18.69|0
1690351500000|2023-07-26 06:05:00|20.39|18.99|20.39|18.99|20.4|19|20.39|18.99|0
1690351800000|2023-07-26 06:10:00|20.4|19|20.35|18.95|20.41|19.01|20.35|18.95|0
1690352100000|2023-07-26 06:15:00|20.34|18.94|20.31|18.91|20.34|18.94|20.3|18.9|0
1690352400000|2023-07-26 06:20:00|20.32|18.92|20.3|18.9|20.33|18.93|20.3|18.9|0
1690352700000|2023-07-26 06:25:00|20.29|18.89|20.3|18.9|20.33|18.93|20.28|18.88|0
1690353000000|2023-07-26 06:30:00|20.31|18.91|20.28|18.88|20.31|18.91|20.28|18.88|0
1690353300000|2023-07-26 06:35:00|20.27|18.87|20.28|18.88|20.3|18.9|20.27|18.87|0
1690353600000|2023-07-26 06:40:00|20.27|18.87|20.28|18.88|20.3|18.9|20.27|18.87|0
1690353900000|2023-07-26 06:45:00|20.27|18.87|20.27|18.87|20.28|18.88|20.26|18.86|0
1690354200000|2023-07-26 06:50:00|20.26|18.86|20.26|18.86|20.27|18.87|20.25|18.85|0
1690354500000|2023-07-26 06:55:00|20.27|18.87|20.27|18.87|20.28|18.88|20.26|18.86|0
1690354800000|2023-07-26 07:00:00|20.28|18.88|20.27|18.87|20.32|18.92|20.26|18.86|0
1690355100000|2023-07-26 07:05:00|20.28|18.88|20.25|18.85|20.3|18.9|20.24|18.84|0
1690355400000|2023-07-26 07:10:00|20.24|18.84|20.32|18.92|20.33|18.93|20.24|18.84|0
1690355700000|2023-07-26 07:15:00|20.33|18.93|20.31|18.91|20.34|18.94|20.29|18.89|0
1690356000000|2023-07-26 07:20:00|20.32|18.92|20.32|18.92|20.35|18.95|20.3|18.9|0
1690356300000|2023-07-26 07:25:00|20.34|18.94|20.35|18.95|20.37|18.97|20.32|18.92|0
1690356600000|2023-07-26 07:30:00|20.34|18.94|20.24|18.84|20.34|18.94|20.24|18.84|0
1690356900000|2023-07-26 07:35:00|20.22|18.82|20.21|18.81|20.23|18.83|20.2|18.8|0
1690357200000|2023-07-26 07:40:00|20.22|18.82|20.23|18.83|20.27|18.87|20.22|18.82|0
1690357500000|2023-07-26 07:45:00|20.24|18.84|20.21|18.81|20.24|18.84|20.18|18.78|0
1690357800000|2023-07-26 07:50:00|20.22|18.82|20.23|18.83|20.27|18.87|20.22|18.82|0
1690358100000|2023-07-26 07:55:00|20.24|18.84|20.26|18.86|20.26|18.86|20.23|18.83|0
1690358400000|2023-07-26 08:00:00|20.25|18.85|20.34|18.94|20.34|18.94|20.25|18.85|0
1690358700000|2023-07-26 08:05:00|20.33|18.93|20.3|18.9|20.39|18.99|20.3|18.9|0
1690359000000|2023-07-26 08:10:00|20.29|18.89|20.38|18.98|20.39|18.99|20.29|18.89|0
1690359300000|2023-07-26 08:15:00|20.37|18.97|20.28|18.88|20.38|18.98|20.26|18.86|0
1690359600000|2023-07-26 08:20:00|20.27|18.87|20.32|18.92|20.32|18.92|20.26|18.86|0
1690359900000|2023-07-26 08:25:00|20.33|18.93|20.33|18.93|20.36|18.96|20.28|18.88|0
1690360200000|2023-07-26 08:30:00|20.34|18.94|20.41|19.01|20.43|19.03|20.34|18.94|0
1690360500000|2023-07-26 08:35:00|20.42|19.02|20.39|18.99|20.42|19.02|20.37|18.97|0
1690360800000|2023-07-26 08:40:00|20.4|19|20.44|19.04|20.44|19.04|20.39|18.99|0
1690361100000|2023-07-26 08:45:00|20.43|19.03|20.45|19.05|20.46|19.06|20.41|19.01|0
1690361400000|2023-07-26 08:50:00|20.46|19.06|20.48|19.08|20.49|19.09|20.45|19.05|0
1690361700000|2023-07-26 08:55:00|20.49|19.09|20.49|19.09|20.52|19.12|20.49|19.09|0
1690362000000|2023-07-26 09:00:00|20.5|19.1|20.43|19.03|20.5|19.1|20.4|19|0
1690362300000|2023-07-26 09:05:00|20.44|19.04|20.43|19.03|20.44|19.04|20.41|19.01|0
1690362600000|2023-07-26 09:10:00|20.44|19.04|20.52|19.12|20.52|19.12|20.42|19.02|0
1690362900000|2023-07-26 09:15:00|20.53|19.13|20.47|19.07|20.53|19.13|20.47|19.07|0
1690363200000|2023-07-26 09:20:00|20.48|19.08|20.43|19.03|20.48|19.08|20.43|19.03|0
1690363500000|2023-07-26 09:25:00|20.42|19.02|20.47|19.07|20.48|19.08|20.42|19.02|0
1690363800000|2023-07-26 09:30:00|20.46|19.06|20.46|19.06|20.48|19.08|20.45|19.05|0
1690364100000|2023-07-26 09:35:00|20.47|19.07|20.64|19.24|20.64|19.24|20.46|19.06|0
1690364400000|2023-07-26 09:40:00|20.65|19.25|20.58|19.18|20.66|19.26|20.58|19.18|0
1690364700000|2023-07-26 09:45:00|20.56|19.16|20.56|19.16|20.59|19.19|20.53|19.13|0
1690365000000|2023-07-26 09:50:00|20.57|19.17|20.58|19.18|20.59|19.19|20.53|19.13|0
1690365300000|2023-07-26 09:55:00|20.57|19.17|20.53|19.13|20.57|19.17|20.51|19.11|0
1690365600000|2023-07-26 10:00:00|20.52|19.12|20.53|19.13|20.54|19.14|20.5|19.1|0
1690365900000|2023-07-26 10:05:00|20.54|19.14|20.58|19.18|20.59|19.19|20.52|19.12|0
1690366200000|2023-07-26 10:10:00|20.59|19.19|20.68|19.28|20.69|19.29|20.58|19.18|0
1690366500000|2023-07-26 10:15:00|20.67|19.27|20.66|19.26|20.67|19.27|20.6|19.2|0
1690366800000|2023-07-26 10:20:00|20.68|19.28|20.75|19.35|20.76|19.36|20.66|19.26|0
1690367100000|2023-07-26 10:25:00|20.74|19.34|20.72|19.32|20.76|19.36|20.71|19.31|0
1690367400000|2023-07-26 10:30:00|20.71|19.31|20.39|18.99|20.71|19.31|20.38|18.98|0
1690367700000|2023-07-26 10:35:00|20.38|18.98|20.42|19.02|20.42|19.02|20.35|18.95|0
1690368000000|2023-07-26 10:40:00|20.41|19.01|20.41|19.01|20.43|19.03|20.39|18.99|0
1690368300000|2023-07-26 10:45:00|20.42|19.02|20.41|19.01|20.43|19.03|20.38|18.98|0
1690368600000|2023-07-26 10:50:00|20.42|19.02|20.4|19|20.45|19.05|20.4|19|0
1690368900000|2023-07-26 10:55:00|20.42|19.02|20.43|19.03|20.45|19.05|20.4|19|0
1690369200000|2023-07-26 11:00:00|20.4|19|20.94|19.54|20.97|19.57|20.4|19|0
1690369500000|2023-07-26 11:05:00|20.95|19.55|20.95|19.55|20.97|19.57|20.93|19.53|0
1690369800000|2023-07-26 11:10:00|20.96|19.56|20.96|19.56|20.96|19.56|20.93|19.53|0
1690370100000|2023-07-26 11:15:00|20.95|19.55|20.88|19.48|20.95|19.55|20.88|19.48|0
1690370400000|2023-07-26 11:20:00|20.87|19.47|20.82|19.42|20.89|19.49|20.82|19.42|0
1690370700000|2023-07-26 11:25:00|20.83|19.43|20.91|19.51|20.92|19.52|20.83|19.43|0
1690371000000|2023-07-26 11:30:00|20.88|19.48|20.86|19.46|20.92|19.52|20.84|19.44|0
1690371300000|2023-07-26 11:35:00|20.87|19.47|20.95|19.55|20.96|19.56|20.87|19.47|0
1690371600000|2023-07-26 11:40:00|20.94|19.54|20.88|19.48|20.95|19.55|20.87|19.47|0
1690371900000|2023-07-26 11:45:00|20.87|19.47|20.86|19.46|20.88|19.48|20.82|19.42|0
1690372200000|2023-07-26 11:50:00|20.87|19.47|20.78|19.38|20.87|19.47|20.78|19.38|0
1690372500000|2023-07-26 11:55:00|20.77|19.37|20.85|19.45|20.86|19.46|20.75|19.35|0
1690372800000|2023-07-26 12:00:00|20.86|19.46|20.88|19.48|20.92|19.52|20.85|19.45|0
1690373100000|2023-07-26 12:05:00|20.89|19.49|20.96|19.56|21|19.6|20.89|19.49|0
1690373400000|2023-07-26 12:10:00|20.95|19.55|20.95|19.55|21.01|19.61|20.94|19.54|0
1690373700000|2023-07-26 12:15:00|20.96|19.56|20.94|19.54|20.96|19.56|20.9|19.5|0
1690374000000|2023-07-26 12:20:00|20.93|19.53|20.92|19.52|20.97|19.57|20.91|19.51|0
1690374300000|2023-07-26 12:25:00|20.93|19.53|20.9|19.5|20.96|19.56|20.9|19.5|0
1690374600000|2023-07-26 12:30:00|20.89|19.49|20.86|19.46|20.92|19.52|20.84|19.44|0
1690374900000|2023-07-26 12:35:00|20.85|19.45|20.9|19.5|20.92|19.52|20.84|19.44|0
1690375200000|2023-07-26 12:40:00|20.89|19.49|20.96|19.56|20.96|19.56|20.89|19.49|0
1690375500000|2023-07-26 12:45:00|20.97|19.57|20.99|19.59|21.01|19.61|20.95|19.55|0
1690375800000|2023-07-26 12:50:00|20.98|19.58|21.04|19.64|21.07|19.67|20.98|19.58|0
1690376100000|2023-07-26 12:55:00|21.03|19.63|21.06|19.66|21.07|19.67|21.03|19.63|0
1690376400000|2023-07-26 13:00:00|21.05|19.65|21.05|19.65|21.06|19.66|21.03|19.63|0
1690376700000|2023-07-26 13:05:00|21.04|19.64|20.97|19.57|21.05|19.65|20.96|19.56|0
1690377000000|2023-07-26 13:10:00|20.98|19.58|21.06|19.66|21.07|19.67|20.97|19.57|0
1690377300000|2023-07-26 13:15:00|21.05|19.65|21.04|19.64|21.08|19.68|21.04|19.64|0
1690377600000|2023-07-26 13:20:00|21.05|19.65|21.09|19.69|21.09|19.69|21.03|19.63|0
1690377900000|2023-07-26 13:25:00|21.07|19.67|21.05|19.65|21.08|19.68|21.02|19.62|0
1690378200000|2023-07-26 13:30:00|21.03|19.63|20.98|19.58|21.04|19.64|20.84|19.44|0
1690378500000|2023-07-26 13:35:00|20.99|19.59|20.91|19.51|20.99|19.59|20.88|19.48|0
1690378800000|2023-07-26 13:40:00|20.92|19.52|20.83|19.43|21|19.6|20.75|19.35|0
1690379100000|2023-07-26 13:45:00|20.81|19.41|20.85|19.45|20.92|19.52|20.81|19.41|0
1690379400000|2023-07-26 13:50:00|20.86|19.46|20.84|19.44|20.91|19.51|20.82|19.42|0
1690379700000|2023-07-26 13:55:00|20.85|19.45|20.89|19.49|20.96|19.56|20.84|19.44|0
1690380000000|2023-07-26 14:00:00|20.88|19.48|20.9|19.5|20.99|19.59|20.84|19.44|0
1690380300000|2023-07-26 14:05:00|20.92|19.52|20.95|19.55|20.96|19.56|20.88|19.48|0
1690380600000|2023-07-26 14:10:00|20.94|19.54|20.85|19.45|20.99|19.59|20.81|19.41|0
1690380900000|2023-07-26 14:15:00|20.86|19.46|20.86|19.46|20.92|19.52|20.82|19.42|0
1690381200000|2023-07-26 14:20:00|20.87|19.47|20.87|19.47|21.02|19.62|20.82|19.42|0
1690381500000|2023-07-26 14:25:00|20.88|19.48|20.92|19.52|20.92|19.52|20.85|19.45|0
1690381800000|2023-07-26 14:30:00|20.91|19.51|20.99|19.59|21.01|19.61|20.87|19.47|0
1690382100000|2023-07-26 14:35:00|21|19.6|20.66|19.26|21|19.6|20.63|19.23|0
1690382400000|2023-07-26 14:40:00|20.67|19.27|20.72|19.32|20.75|19.35|20.66|19.26|0
1690382700000|2023-07-26 14:45:00|20.71|19.31|20.72|19.32|20.75|19.35|20.68|19.28|0
1690383000000|2023-07-26 14:50:00|20.71|19.31|20.73|19.33|20.75|19.35|20.69|19.29|0
1690383300000|2023-07-26 14:55:00|20.74|19.34|20.81|19.41|20.86|19.46|20.73|19.33|0
1690383600000|2023-07-26 15:00:00|20.82|19.42|20.77|19.37|20.88|19.48|20.76|19.36|0
1690383900000|2023-07-26 15:05:00|20.78|19.38|20.74|19.34|20.83|19.43|20.73|19.33|0
1690384200000|2023-07-26 15:10:00|20.75|19.35|20.69|19.29|20.76|19.36|20.68|19.28|0
1690384500000|2023-07-26 15:15:00|20.7|19.3|20.71|19.31|20.75|19.35|20.67|19.27|0
1690384800000|2023-07-26 15:20:00|20.7|19.3|20.81|19.41|20.81|19.41|20.7|19.3|0
1690385100000|2023-07-26 15:25:00|20.8|19.4|20.72|19.32|20.8|19.4|20.67|19.27|0
1690385400000|2023-07-26 15:30:00|20.73|19.33|20.68|19.28|20.73|19.33|20.67|19.27|0
1690385700000|2023-07-26 15:35:00|20.67|19.27|20.64|19.24|20.68|19.28|20.62|19.22|0
1690386000000|2023-07-26 15:40:00|20.63|19.23|20.6|19.2|20.63|19.23|20.57|19.17|0
1690386300000|2023-07-26 15:45:00|20.57|19.17|20.55|19.15|20.62|19.22|20.55|19.15|0
1690386600000|2023-07-26 15:50:00|20.54|19.14|20.51|19.11|20.58|19.18|20.48|19.08|0
1690386900000|2023-07-26 15:55:00|20.5|19.1|20.48|19.08|20.51|19.11|20.47|19.07|0
1690387200000|2023-07-26 16:00:00|20.47|19.07|20.47|19.07|20.52|19.12|20.47|19.07|0
1690387500000|2023-07-26 16:05:00|20.48|19.08|20.48|19.08|20.5|19.1|20.48|19.08|0
1690387800000|2023-07-26 16:10:00|20.49|19.09|20.43|19.03|20.49|19.09|20.4|19|0
1690388100000|2023-07-26 16:15:00|20.42|19.02|20.44|19.04|20.48|19.08|20.42|19.02|0
1690388400000|2023-07-26 16:20:00|20.43|19.03|20.52|19.12|20.52|19.12|20.43|19.03|0
1690388700000|2023-07-26 16:25:00|20.53|19.13|20.6|19.2|20.61|19.21|20.53|19.13|0
1690389000000|2023-07-26 16:30:00|20.61|19.21|20.59|19.19|20.62|19.22|20.58|19.18|0
1690389300000|2023-07-26 16:35:00|20.6|19.2|20.69|19.29|20.71|19.31|20.59|19.19|0
1690389600000|2023-07-26 16:40:00|20.7|19.3|20.7|19.3|20.72|19.32|20.66|19.26|0
1690389900000|2023-07-26 16:45:00|20.71|19.31|20.77|19.37|20.77|19.37|20.7|19.3|0
1690390200000|2023-07-26 16:50:00|20.78|19.38|20.83|19.43|20.83|19.43|20.75|19.35|0
1690390500000|2023-07-26 16:55:00|20.84|19.44|20.76|19.36|20.86|19.46|20.76|19.36|0
1690390800000|2023-07-26 17:00:00|20.77|19.37|20.71|19.31|20.8|19.4|20.7|19.3|0
1690391100000|2023-07-26 17:05:00|20.7|19.3|20.68|19.28|20.74|19.34|20.68|19.28|0
1690391400000|2023-07-26 17:10:00|20.67|19.27|20.69|19.29|20.7|19.3|20.67|19.27|0
1690391700000|2023-07-26 17:15:00|20.7|19.3|20.74|19.34|20.76|19.36|20.69|19.29|0
1690392000000|2023-07-26 17:20:00|20.75|19.35|20.76|19.36|20.82|19.42|20.72|19.32|0
1690392300000|2023-07-26 17:25:00|20.77|19.37|20.74|19.34|20.79|19.39|20.73|19.33|0
1690392600000|2023-07-26 17:30:00|20.76|19.36|20.79|19.39|20.83|19.43|20.76|19.36|0
1690392900000|2023-07-26 17:35:00|20.8|19.4|20.76|19.36|20.82|19.42|20.76|19.36|0
1690393200000|2023-07-26 17:40:00|20.75|19.35|20.79|19.39|20.8|19.4|20.75|19.35|0
1690393500000|2023-07-26 17:45:00|20.78|19.38|20.72|19.32|20.79|19.39|20.71|19.31|0
1690393800000|2023-07-26 17:50:00|20.74|19.34|20.73|19.33|20.78|19.38|20.72|19.32|0
1690394100000|2023-07-26 17:55:00|20.72|19.32|20.74|19.34|20.77|19.37|20.7|19.3|0
1690394400000|2023-07-26 18:00:00|20.77|19.37|20.62|19.22|20.86|19.46|20.53|19.13|0
1690394700000|2023-07-26 18:05:00|20.61|19.21|20.56|19.16|20.73|19.33|20.55|19.15|0
1690395000000|2023-07-26 18:10:00|20.58|19.18|20.59|19.19|20.61|19.21|20.44|19.04|0
1690395300000|2023-07-26 18:15:00|20.61|19.21|20.56|19.16|20.64|19.24|20.55|19.15|0
1690395600000|2023-07-26 18:20:00|20.58|19.18|20.62|19.22|20.65|19.25|20.51|19.11|0
1690395900000|2023-07-26 18:25:00|20.65|19.25|20.71|19.31|20.87|19.47|20.63|19.23|0
1690396200000|2023-07-26 18:30:00|20.72|19.32|20.6|19.2|20.74|19.34|20.47|19.07|0
1690396500000|2023-07-26 18:35:00|20.61|19.21|19.86|18.46|20.61|19.21|19.85|18.45|0
1690396800000|2023-07-26 18:40:00|19.83|18.43|19.77|18.37|19.94|18.54|19.63|18.23|0
1690397100000|2023-07-26 18:45:00|19.73|18.33|19.95|18.55|20.05|18.65|19.71|18.31|0
1690397400000|2023-07-26 18:50:00|19.98|18.58|19.74|18.34|20.47|19.07|19.73|18.33|0
1690397700000|2023-07-26 18:55:00|19.75|18.35|19.97|18.57|20.1|18.7|19.75|18.35|0
1690398000000|2023-07-26 19:00:00|19.93|18.53|20.02|18.62|20.13|18.73|19.88|18.48|0
1690398300000|2023-07-26 19:05:00|20.04|18.64|20.82|19.42|20.9|19.5|20|18.6|0
1690398600000|2023-07-26 19:10:00|20.81|19.41|20.72|19.32|20.89|19.49|20.57|19.17|0
1690398900000|2023-07-26 19:15:00|20.74|19.34|20.83|19.43|21.04|19.64|20.61|19.21|0
1690399200000|2023-07-26 19:20:00|20.86|19.46|20.73|19.33|20.86|19.46|20.52|19.12|0
1690399500000|2023-07-26 19:25:00|20.71|19.31|20.58|19.18|20.75|19.35|20.56|19.16|0
1690399800000|2023-07-26 19:30:00|20.61|19.21|20.52|19.12|20.77|19.37|20.52|19.12|0
1690400100000|2023-07-26 19:35:00|20.51|19.11|20.48|19.08|20.66|19.26|20.41|19.01|0
1690400400000|2023-07-26 19:40:00|20.46|19.06|20.24|18.84|20.46|19.06|20.21|18.81|0
1690400700000|2023-07-26 19:45:00|20.21|18.81|20.36|18.96|20.36|18.96|20.21|18.81|0
1690401000000|2023-07-26 19:50:00|20.43|19.03|20.22|18.82|20.47|19.07|19.91|18.51|0
1690401300000|2023-07-26 19:55:00|20.29|18.89|19.96|18.56|20.31|18.91|19.93|18.53|0
1690401600000|2023-07-26 20:00:00|19.95|18.55|19.88|18.48|20|18.6|19.84|18.44|0
1690401900000|2023-07-26 20:05:00|19.87|18.47|20.01|18.61|20.11|18.71|19.49|18.09|0
1690402200000|2023-07-26 20:10:00|20.02|18.62|20.02|18.62|20.16|18.76|19.98|18.58|0
1690402500000|2023-07-26 20:15:00|20.31|18.31|20.31|18.31|20.4|18.4|20.3|18.3|0
1690402800000|2023-07-26 20:20:00|20.3|18.3|20.31|18.31|20.34|18.34|20.27|18.27|0
1690403100000|2023-07-26 20:25:00|20.3|18.3|20.35|18.35|20.37|18.37|20.28|18.28|0
1690403400000|2023-07-26 20:30:00|20.33|18.33|20.37|18.37|20.42|18.42|20.33|18.33|0
1690403700000|2023-07-26 20:35:00|20.36|18.36|20.44|18.44|20.44|18.44|20.35|18.35|0
1690404000000|2023-07-26 20:40:00|20.45|18.45|20.49|18.49|20.5|18.5|20.44|18.44|0
1690404300000|2023-07-26 20:45:00|20.5|18.5|20.51|18.51|20.52|18.52|20.48|18.48|0
1690404600000|2023-07-26 20:50:00|20.52|18.52|20.52|18.52|20.53|18.53|20.5|18.5|0
1690404900000|2023-07-26 20:55:00|20.53|18.53|20.55|18.55|20.56|18.56|20.5|18.5|0
1690405200000|2023-07-26 21:00:00|20.56|18.56|20.59|18.59|20.6|18.6|20.54|18.54|0
1690405500000|2023-07-26 21:05:00|20.57|18.57|20.55|18.55|20.58|18.58|20.53|18.53|0
1690405800000|2023-07-26 21:10:00|20.54|18.54|20.55|18.55|20.55|18.55|20.54|18.54|0
1690406100000|2023-07-26 21:15:00|20.54|18.54|20.56|18.56|20.56|18.56|20.53|18.53|0
1690406400000|2023-07-26 21:20:00|20.57|18.57|20.56|18.56|20.58|18.58|20.56|18.56|0
1690406700000|2023-07-26 21:25:00|20.55|18.55|20.55|18.55|20.56|18.56|20.54|18.54|0
1690407000000|2023-07-26 21:30:00|20.53|18.53|20.53|18.53|20.55|18.55|20.53|18.53|0
1690407300000|2023-07-26 21:35:00|20.54|18.54|20.53|18.53|20.54|18.54|20.53|18.53|0
1690407600000|2023-07-26 21:40:00|20.52|18.52|20.53|18.53|20.54|18.54|20.52|18.52|0
1690407900000|2023-07-26 21:45:00|20.52|18.52|20.52|18.52|20.52|18.52|20.51|18.51|0
1690408200000|2023-07-26 21:50:00|20.51|18.51|20.51|18.51|20.52|18.52|20.51|18.51|0
1690408800000|2023-07-26 22:00:00|20.48|18.48|20.47|18.47|20.48|18.48|20.41|18.41|0
1690409100000|2023-07-26 22:05:00|20.46|18.46|20.5|18.5|20.5|18.5|20.44|18.44|0
1690409400000|2023-07-26 22:10:00|20.49|18.49|20.54|18.54|20.59|18.59|20.49|18.49|0
1690409700000|2023-07-26 22:15:00|20.53|18.53|20.5|18.5|20.53|18.53|20.49|18.49|0
1690410000000|2023-07-26 22:20:00|20.48|18.48|20.45|18.45|20.48|18.48|20.44|18.44|0
1690410300000|2023-07-26 22:25:00|20.44|18.44|20.45|18.45|20.45|18.45|20.44|18.44|0
1690410600000|2023-07-26 22:30:00|20.44|18.44|20.43|18.43|20.44|18.44|20.41|18.41|0
1690410900000|2023-07-26 22:35:00|20.42|18.42|20.43|18.43|20.45|18.45|20.42|18.42|0
1690411200000|2023-07-26 22:40:00|20.42|18.42|20.4|18.4|20.42|18.42|20.4|18.4|0
1690411500000|2023-07-26 22:45:00|20.41|18.41|20.43|18.43|20.43|18.43|20.41|18.41|0
1690411800000|2023-07-26 22:50:00|20.42|18.42|20.41|18.41|20.43|18.43|20.41|18.41|0
1690412100000|2023-07-26 22:55:00|20.4|18.4|20.43|18.43|20.43|18.43|20.4|18.4|0
1690412400000|2023-07-26 23:00:00|20.42|18.42|20.4|18.4|20.43|18.43|20.39|18.39|0
1690412700000|2023-07-26 23:05:00|20.39|18.39|20.39|18.39|20.4|18.4|20.39|18.39|0
1690413000000|2023-07-26 23:10:00|20.4|18.4|20.38|18.38|20.4|18.4|20.38|18.38|0
1690413300000|2023-07-26 23:15:00|20.39|18.39|20.37|18.37|20.39|18.39|20.37|18.37|0
1690413600000|2023-07-26 23:20:00|20.36|18.36|20.34|18.34|20.36|18.36|20.34|18.34|0
1690413900000|2023-07-26 23:25:00|20.35|18.35|20.35|18.35|20.36|18.36|20.32|18.32|0
1690414200000|2023-07-26 23:30:00|20.36|18.36|20.4|18.4|20.4|18.4|20.36|18.36|0
1690414500000|2023-07-26 23:35:00|20.41|18.41|20.39|18.39|20.41|18.41|20.38|18.38|0
1690414800000|2023-07-26 23:40:00|20.38|18.38|20.39|18.39|20.4|18.4|20.38|18.38|0
1690415100000|2023-07-26 23:45:00|20.38|18.38|20.35|18.35|20.38|18.38|20.35|18.35|0
1690415400000|2023-07-26 23:50:00|20.36|18.36|20.36|18.36|20.37|18.37|20.35|18.35|0
1690415700000|2023-07-26 23:55:00|20.35|18.35|20.34|18.34|20.36|18.36|20.34|18.34|0
1690416000000|2023-07-27 00:00:00|20.35|18.35|20.45|18.45|20.45|18.45|20.35|18.35|0
1690416300000|2023-07-27 00:05:00|20.44|18.44|20.43|18.43|20.45|18.45|20.37|18.37|0
1690416600000|2023-07-27 00:10:00|20.42|18.42|20.38|18.38|20.42|18.42|20.38|18.38|0
1690416900000|2023-07-27 00:15:00|20.37|18.37|20.36|18.36|20.38|18.38|20.35|18.35|0
1690417200000|2023-07-27 00:20:00|20.35|18.35|20.3|18.3|20.35|18.35|20.29|18.29|0
1690417500000|2023-07-27 00:25:00|20.29|18.29|20.29|18.29|20.31|18.31|20.28|18.28|0
1690417800000|2023-07-27 00:30:00|20.3|18.3|20.28|18.28|20.3|18.3|20.26|18.26|0
1690418100000|2023-07-27 00:35:00|20.29|18.29|19.52|17.52|20.77|18.77|19.51|17.51|0
1690418400000|2023-07-27 00:40:00|19.53|17.53|19.52|17.52|19.53|17.53|19.5|17.5|0
1690418700000|2023-07-27 00:45:00|19.51|17.51|19.52|17.52|19.53|17.53|19.51|17.51|0
1690419000000|2023-07-27 00:50:00|19.51|17.51|19.49|17.49|19.52|17.52|19.47|17.47|0
1690419300000|2023-07-27 00:55:00|19.5|17.5|19.46|17.46|19.5|17.5|19.46|17.46|0
1690419600000|2023-07-27 01:00:00|19.45|17.45|19.43|17.43|19.46|17.46|19.42|17.42|0
1690419900000|2023-07-27 01:05:00|19.42|17.42|19.4|17.4|19.43|17.43|19.39|17.39|0
1690420200000|2023-07-27 01:10:00|19.41|17.41|19.41|17.41|19.43|17.43|19.4|17.4|0
1690420500000|2023-07-27 01:15:00|19.42|17.42|19.45|17.45|19.46|17.46|19.39|17.39|0
1690420800000|2023-07-27 01:20:00|19.46|17.46|19.41|17.41|19.47|17.47|19.37|17.37|0
1690421100000|2023-07-27 01:25:00|19.42|17.42|19.39|17.39|19.42|17.42|19.38|17.38|0
1690421400000|2023-07-27 01:30:00|19.38|17.38|19.35|17.35|19.39|17.39|19.33|17.33|0
1690421700000|2023-07-27 01:35:00|19.34|17.34|19.37|17.37|19.38|17.38|19.34|17.34|0
1690422000000|2023-07-27 01:40:00|19.36|17.36|19.36|17.36|19.37|17.37|19.33|17.33|0
1690422300000|2023-07-27 01:45:00|19.35|17.35|19.34|17.34|19.37|17.37|19.33|17.33|0
1690422600000|2023-07-27 01:50:00|19.33|17.33|19.34|17.34|19.34|17.34|19.3|17.3|0
1690422900000|2023-07-27 01:55:00|19.33|17.33|19.34|17.34|19.34|17.34|19.31|17.31|0
1690423200000|2023-07-27 02:00:00|19.33|17.33|19.28|17.28|19.34|17.34|19.28|17.28|0
1690423500000|2023-07-27 02:05:00|19.26|17.26|19.24|17.24|19.28|17.28|19.23|17.23|0
1690423800000|2023-07-27 02:10:00|19.25|17.25|19.23|17.23|19.26|17.26|19.2|17.2|0
1690424100000|2023-07-27 02:15:00|19.24|17.24|19.22|17.22|19.24|17.24|19.2|17.2|0
1690424400000|2023-07-27 02:20:00|19.21|17.21|19.23|17.23|19.23|17.23|19.21|17.21|0
1690424700000|2023-07-27 02:25:00|19.22|17.22|19.25|17.25|19.27|17.27|19.22|17.22|0
1690425000000|2023-07-27 02:30:00|19.24|17.24|19.26|17.26|19.27|17.27|19.24|17.24|0
1690425300000|2023-07-27 02:35:00|19.27|17.27|19.22|17.22|19.27|17.27|19.21|17.21|0
1690425600000|2023-07-27 02:40:00|19.21|17.21|19.21|17.21|19.23|17.23|19.21|17.21|0
1690425900000|2023-07-27 02:45:00|19.22|17.22|19.23|17.23|19.24|17.24|19.2|17.2|0
1690426200000|2023-07-27 02:50:00|19.24|17.24|19.2|17.2|19.24|17.24|19.2|17.2|0
1690426500000|2023-07-27 02:55:00|19.21|17.21|19.23|17.23|19.23|17.23|19.2|17.2|0
1690426800000|2023-07-27 03:00:00|19.22|17.22|19.21|17.21|19.23|17.23|19.2|17.2|0
1690427100000|2023-07-27 03:05:00|19.22|17.22|19.2|17.2|19.23|17.23|19.2|17.2|0
1690427400000|2023-07-27 03:10:00|19.19|17.19|19.19|17.19|19.21|17.21|19.18|17.18|0
1690427700000|2023-07-27 03:15:00|19.2|17.2|19.2|17.2|19.2|17.2|19.18|17.18|0
1690428000000|2023-07-27 03:20:00|19.19|17.19|19.19|17.19|19.2|17.2|19.18|17.18|0
1690428300000|2023-07-27 03:25:00|19.2|17.2|19.2|17.2|19.2|17.2|19.19|17.19|0
1690428600000|2023-07-27 03:30:00|19.21|17.21|19.19|17.19|19.21|17.21|19.18|17.18|0
1690428900000|2023-07-27 03:35:00|19.18|17.18|19.21|17.21|19.21|17.21|19.18|17.18|0
1690429200000|2023-07-27 03:40:00|19.2|17.2|19.22|17.22|19.23|17.23|19.2|17.2|0
1690429500000|2023-07-27 03:45:00|19.23|17.23|19.22|17.22|19.24|17.24|19.22|17.22|0
1690429800000|2023-07-27 03:50:00|19.21|17.21|19.19|17.19|19.22|17.22|19.19|17.19|0
1690430100000|2023-07-27 03:55:00|19.2|17.2|19.19|17.19|19.2|17.2|19.19|17.19|0
1690430400000|2023-07-27 04:00:00|19.2|17.2|19.12|17.12|19.21|17.21|19.11|17.11|0
1690430700000|2023-07-27 04:05:00|19.11|17.11|19.08|17.08|19.12|17.12|19.08|17.08|0
1690431000000|2023-07-27 04:10:00|19.09|17.09|19.06|17.06|19.09|17.09|19.05|17.05|0
1690431300000|2023-07-27 04:15:00|19.05|17.05|19.04|17.04|19.06|17.06|19.03|17.03|0
1690431600000|2023-07-27 04:20:00|19.05|17.05|19.07|17.07|19.07|17.07|19.04|17.04|0
1690431900000|2023-07-27 04:25:00|19.08|17.08|19.08|17.08|19.08|17.08|19.07|17.07|0
1690432200000|2023-07-27 04:30:00|19.09|17.09|19.09|17.09|19.09|17.09|19.08|17.08|0
1690432500000|2023-07-27 04:35:00|19.08|17.08|19.09|17.09|19.09|17.09|19.08|17.08|0
1690432800000|2023-07-27 04:40:00|19.08|17.08|19.1|17.1|19.11|17.11|19.08|17.08|0
1690433100000|2023-07-27 04:45:00|19.09|17.09|19.1|17.1|19.11|17.11|19.09|17.09|0
1690433400000|2023-07-27 04:50:00|19.09|17.09|19.08|17.08|19.1|17.1|19.08|17.08|0
1690433700000|2023-07-27 04:55:00|19.06|17.06|19.09|17.09|19.1|17.1|19.06|17.06|0
1690434000000|2023-07-27 05:00:00|19.08|17.08|19.1|17.1|19.11|17.11|19.07|17.07|0
1690434300000|2023-07-27 05:05:00|19.09|17.09|19.12|17.12|19.13|17.13|19.09|17.09|0
1690434600000|2023-07-27 05:10:00|19.11|17.11|19.11|17.11|19.13|17.13|19.11|17.11|0
1690434900000|2023-07-27 05:15:00|19.12|17.12|19.1|17.1|19.13|17.13|19.1|17.1|0
1690435200000|2023-07-27 05:20:00|19.11|17.11|19.72|17.72|19.74|17.74|19.1|17.1|0
1690435500000|2023-07-27 05:25:00|19.73|17.73|19.77|17.77|19.77|17.77|19.73|17.73|0
1690435800000|2023-07-27 05:30:00|19.78|17.78|19.8|17.8|19.81|17.81|19.78|17.78|0
1690436100000|2023-07-27 05:35:00|19.81|17.81|19.81|17.81|19.83|17.83|19.8|17.8|0
1690436400000|2023-07-27 05:40:00|19.82|17.82|19.84|17.84|19.86|17.86|19.82|17.82|0
1690436700000|2023-07-27 05:45:00|19.83|17.83|19.79|17.79|19.84|17.84|19.78|17.78|0
1690437000000|2023-07-27 05:50:00|19.81|17.81|19.81|17.81|19.83|17.83|19.8|17.8|0
1690437300000|2023-07-27 05:55:00|19.8|17.8|19.76|17.76|19.8|17.8|19.76|17.76|0
1690437600000|2023-07-27 06:00:00|19.75|17.75|19.73|17.73|19.76|17.76|19.68|17.68|0
1690437900000|2023-07-27 06:05:00|19.72|17.72|19.38|17.98|19.72|18|19.35|17.72|0
1690438200000|2023-07-27 06:10:00|19.39|17.99|19.43|18.03|19.44|18.04|19.38|17.98|0
1690438500000|2023-07-27 06:15:00|19.42|18.02|19.41|18.01|19.43|18.03|19.4|18|0
1690438800000|2023-07-27 06:20:00|19.42|18.02|19.44|18.04|19.45|18.05|19.41|18.01|0
1690439100000|2023-07-27 06:25:00|19.43|18.03|19.4|18|19.44|18.04|19.39|17.99|0
1690439400000|2023-07-27 06:30:00|19.39|17.99|19.42|18.02|19.42|18.02|19.37|17.97|0
1690439700000|2023-07-27 06:35:00|19.41|18.01|19.38|17.98|19.41|18.01|19.38|17.98|0
1690440000000|2023-07-27 06:40:00|19.39|17.99|19.41|18.01|19.41|18.01|19.37|17.97|0
1690440300000|2023-07-27 06:45:00|19.4|18|19.36|17.96|19.4|18|19.36|17.96|0
1690440600000|2023-07-27 06:50:00|19.37|17.97|19.36|17.96|19.37|17.97|19.35|17.95|0
1690440900000|2023-07-27 06:55:00|19.37|17.97|19.38|17.98|19.38|17.98|19.34|17.94|0
1690441200000|2023-07-27 07:00:00|19.36|17.96|19.36|17.96|19.38|17.98|19.3|17.9|0
1690441500000|2023-07-27 07:05:00|19.37|17.97|19.39|17.99|19.43|18.03|19.36|17.96|0
1690441800000|2023-07-27 07:10:00|19.36|17.96|19.37|17.97|19.42|18.02|19.35|17.95|0
1690442100000|2023-07-27 07:15:00|19.38|17.98|19.32|17.92|19.43|18.03|19.31|17.91|0
1690442400000|2023-07-27 07:20:00|19.33|17.93|19.26|17.86|19.33|17.93|19.26|17.86|0
1690442700000|2023-07-27 07:25:00|19.27|17.87|19.23|17.83|19.29|17.89|19.21|17.81|0
1690443000000|2023-07-27 07:30:00|19.22|17.82|19.12|17.72|19.23|17.83|19.1|17.7|0
1690443300000|2023-07-27 07:35:00|19.13|17.73|19.09|17.69|19.15|17.75|19.09|17.69|0
1690443600000|2023-07-27 07:40:00|19.1|17.7|19.1|17.7|19.13|17.73|19.09|17.69|0
1690443900000|2023-07-27 07:45:00|19.09|17.69|19.05|17.65|19.09|17.69|19.05|17.65|0
1690444200000|2023-07-27 07:50:00|19.04|17.64|19.05|17.65|19.07|17.67|19.04|17.64|0
1690444500000|2023-07-27 07:55:00|19.06|17.66|19.1|17.7|19.1|17.7|19.04|17.64|0
1690444800000|2023-07-27 08:00:00|19.07|17.67|19.01|17.61|19.09|17.69|19.01|17.61|0
1690445100000|2023-07-27 08:05:00|19|17.6|18.98|17.58|19.02|17.62|18.98|17.58|0
1690445400000|2023-07-27 08:10:00|18.99|17.59|18.96|17.56|19.01|17.61|18.96|17.56|0
1690445700000|2023-07-27 08:15:00|18.97|17.57|18.94|17.54|18.97|17.57|18.94|17.54|0
1690446000000|2023-07-27 08:20:00|18.95|17.55|18.92|17.52|18.96|17.56|18.91|17.51|0
1690446300000|2023-07-27 08:25:00|18.91|17.51|18.88|17.48|18.93|17.53|18.88|17.48|0
1690446600000|2023-07-27 08:30:00|18.89|17.49|18.88|17.48|18.92|17.52|18.88|17.48|0
1690446900000|2023-07-27 08:35:00|18.89|17.49|19.01|17.61|19.02|17.62|18.89|17.49|0
1690447200000|2023-07-27 08:40:00|19|17.6|18.96|17.56|19.01|17.61|18.93|17.53|0
1690447500000|2023-07-27 08:45:00|18.95|17.55|18.96|17.56|18.98|17.58|18.95|17.55|0
1690447800000|2023-07-27 08:50:00|18.97|17.57|18.95|17.55|18.97|17.57|18.91|17.51|0
1690448100000|2023-07-27 08:55:00|18.94|17.54|18.9|17.5|18.94|17.54|18.89|17.49|0
1690448400000|2023-07-27 09:00:00|18.91|17.51|18.92|17.52|18.94|17.54|18.89|17.49|0
1690448700000|2023-07-27 09:05:00|18.91|17.51|18.87|17.47|18.92|17.52|18.86|17.46|0
1690449000000|2023-07-27 09:10:00|18.88|17.48|18.92|17.52|18.92|17.52|18.88|17.48|0
1690449300000|2023-07-27 09:15:00|18.93|17.53|18.91|17.51|18.94|17.54|18.91|17.51|0
1690449600000|2023-07-27 09:20:00|18.9|17.5|19.43|18.03|19.65|18.25|18.9|17.5|0
1690449900000|2023-07-27 09:25:00|19.42|18.02|19.27|17.87|19.45|18.05|19.27|17.87|0
1690450200000|2023-07-27 09:30:00|19.26|17.86|19.22|17.82|19.27|17.87|19.21|17.81|0
1690450500000|2023-07-27 09:35:00|19.21|17.81|19.2|17.8|19.23|17.83|19.19|17.79|0
1690450800000|2023-07-27 09:40:00|19.19|17.79|19.2|17.8|19.22|17.82|19.18|17.78|0
1690451100000|2023-07-27 09:45:00|19.21|17.81|19.21|17.81|19.25|17.85|19.19|17.79|0
1690451400000|2023-07-27 09:50:00|19.2|17.8|19.22|17.82|19.22|17.82|19.19|17.79|0
1690451700000|2023-07-27 09:55:00|19.21|17.81|19.25|17.85|19.25|17.85|19.21|17.81|0
1690452000000|2023-07-27 10:00:00|19.24|17.84|19.25|17.85|19.27|17.87|19.24|17.84|0
1690452300000|2023-07-27 10:05:00|19.24|17.84|19.22|17.82|19.24|17.84|19.19|17.79|0
1690452600000|2023-07-27 10:10:00|19.21|17.81|19.19|17.79|19.22|17.82|19.18|17.78|0
1690452900000|2023-07-27 10:15:00|19.2|17.8|19.21|17.81|19.23|17.83|19.18|17.78|0
1690453200000|2023-07-27 10:20:00|19.22|17.82|19.21|17.81|19.22|17.82|19.2|17.8|0
1690453500000|2023-07-27 10:25:00|19.2|17.8|19.18|17.78|19.2|17.8|19.18|17.78|0
1690453800000|2023-07-27 10:30:00|19.19|17.79|19.16|17.76|19.19|17.79|19.13|17.73|0
1690454100000|2023-07-27 10:35:00|19.15|17.75|19.15|17.75|19.17|17.77|19.14|17.74|0
1690454400000|2023-07-27 10:40:00|19.16|17.76|19.19|17.79|19.2|17.8|19.15|17.75|0
1690454700000|2023-07-27 10:45:00|19.18|17.78|19.2|17.8|19.2|17.8|19.17|17.77|0
1690455000000|2023-07-27 10:50:00|19.21|17.81|19.24|17.84|19.24|17.84|19.21|17.81|0
1690455300000|2023-07-27 10:55:00|19.25|17.85|19.24|17.84|19.27|17.87|19.23|17.83|0
1690455600000|2023-07-27 11:00:00|19.25|17.85|19.23|17.83|19.27|17.87|19.2|17.8|0
1690455900000|2023-07-27 11:05:00|19.22|17.82|19.28|17.88|19.29|17.89|19.21|17.81|0
1690456200000|2023-07-27 11:10:00|19.29|17.89|19.25|17.85|19.29|17.89|19.23|17.83|0
1690456500000|2023-07-27 11:15:00|19.24|17.84|19.24|17.84|19.26|17.86|19.23|17.83|0
1690456800000|2023-07-27 11:20:00|19.23|17.83|19.17|17.77|19.24|17.84|19.16|17.76|0
1690457100000|2023-07-27 11:25:00|19.16|17.76|19.17|17.77|19.18|17.78|19.15|17.75|0
1690457400000|2023-07-27 11:30:00|19.16|17.76|19.08|17.68|19.17|17.77|19.08|17.68|0
1690457700000|2023-07-27 11:35:00|19.07|17.67|19.1|17.7|19.11|17.71|19.06|17.66|0
1690458000000|2023-07-27 11:40:00|19.11|17.71|19.21|17.81|19.21|17.81|19.03|17.63|0
1690458300000|2023-07-27 11:45:00|19.2|17.8|19.2|17.8|19.22|17.82|19.19|17.79|0
1690458600000|2023-07-27 11:50:00|19.21|17.81|19.19|17.79|19.21|17.81|19.19|17.79|0
1690458900000|2023-07-27 11:55:00|19.2|17.8|19.21|17.81|19.22|17.82|19.18|17.78|0
1690459200000|2023-07-27 12:00:00|19.22|17.82|19.19|17.79|19.24|17.84|19.16|17.76|0
1690459500000|2023-07-27 12:05:00|19.2|17.8|19.19|17.79|19.23|17.83|19.19|17.79|0
1690459800000|2023-07-27 12:10:00|19.18|17.78|19.17|17.77|19.2|17.8|19.16|17.76|0
1690460100000|2023-07-27 12:15:00|19.18|17.78|19.14|17.74|19.18|17.78|19.12|17.72|0
1690460400000|2023-07-27 12:20:00|19.13|17.73|19.12|17.72|19.16|17.76|19.11|17.71|0
1690460700000|2023-07-27 12:25:00|19.13|17.73|19.15|17.75|19.16|17.76|19.11|17.71|0
1690461000000|2023-07-27 12:30:00|19.18|17.78|18.96|17.56|19.22|17.82|18.94|17.54|0
1690461300000|2023-07-27 12:35:00|18.95|17.55|18.92|17.52|19.01|17.61|18.91|17.51|0
1690461600000|2023-07-27 12:40:00|18.91|17.51|18.91|17.51|18.99|17.59|18.89|17.49|0
1690461900000|2023-07-27 12:45:00|18.92|17.52|18.91|17.51|18.96|17.56|18.86|17.46|0
1690462200000|2023-07-27 12:50:00|18.92|17.52|19.09|17.69|19.09|17.69|18.9|17.5|0
1690462500000|2023-07-27 12:55:00|19.1|17.7|19.04|17.64|19.14|17.74|19.04|17.64|0
1690462800000|2023-07-27 13:00:00|19.05|17.65|18.76|17.36|19.12|17.72|18.72|17.32|0
1690463100000|2023-07-27 13:05:00|18.77|17.37|18.82|17.42|18.88|17.48|18.7|17.3|0
1690463400000|2023-07-27 13:10:00|18.83|17.43|18.9|17.5|18.91|17.51|18.83|17.43|0
1690463700000|2023-07-27 13:15:00|18.88|17.48|18.85|17.45|18.9|17.5|18.81|17.41|0
1690464000000|2023-07-27 13:20:00|18.84|17.44|18.86|17.46|18.88|17.48|18.82|17.42|0
1690464300000|2023-07-27 13:25:00|18.87|17.47|18.9|17.5|18.96|17.56|18.87|17.47|0
1690464600000|2023-07-27 13:30:00|18.89|17.49|18.66|17.26|19.04|17.64|18.58|17.18|0
1690464900000|2023-07-27 13:35:00|18.63|17.23|18.8|17.4|18.92|17.52|18.61|17.21|0
1690465200000|2023-07-27 13:40:00|18.79|17.39|18.8|17.4|18.86|17.46|18.76|17.36|0
1690465500000|2023-07-27 13:45:00|18.78|17.38|18.88|17.48|18.96|17.56|18.77|17.37|0
1690465800000|2023-07-27 13:50:00|18.87|17.47|18.88|17.48|18.92|17.52|18.82|17.42|0
1690466100000|2023-07-27 13:55:00|18.89|17.49|18.92|17.52|19.02|17.62|18.88|17.48|0
1690466400000|2023-07-27 14:00:00|18.9|17.5|19|17.6|19.04|17.64|18.9|17.5|0
1690466700000|2023-07-27 14:05:00|18.99|17.59|19.14|17.74|19.18|17.78|18.99|17.59|0
1690467000000|2023-07-27 14:10:00|19.13|17.73|19.16|17.76|19.23|17.83|19.11|17.71|0
1690467300000|2023-07-27 14:15:00|19.17|17.77|19.13|17.73|19.18|17.78|19.09|17.69|0
1690467600000|2023-07-27 14:20:00|19.15|17.75|19.16|17.76|19.22|17.82|19.09|17.69|0
1690467900000|2023-07-27 14:25:00|19.19|17.79|18.79|17.39|19.33|17.93|18.7|17.3|0
1690468200000|2023-07-27 14:30:00|18.77|17.37|18.66|17.26|18.8|17.4|18.65|17.25|0
1690468500000|2023-07-27 14:35:00|18.67|17.27|18.57|17.17|18.69|17.29|18.56|17.16|0
1690468800000|2023-07-27 14:40:00|18.58|17.18|18.57|17.17|18.62|17.22|18.54|17.14|0
1690469100000|2023-07-27 14:45:00|18.58|17.18|18.58|17.18|18.61|17.21|18.48|17.08|0
1690469400000|2023-07-27 14:50:00|18.59|17.19|18.7|17.3|18.73|17.33|18.58|17.18|0
1690469700000|2023-07-27 14:55:00|18.71|17.31|18.87|17.47|18.94|17.54|18.66|17.26|0
1690470000000|2023-07-27 15:00:00|18.86|17.46|18.83|17.43|18.86|17.46|18.74|17.34|0
1690470300000|2023-07-27 15:05:00|18.82|17.42|18.94|17.54|18.94|17.54|18.8|17.4|0
1690470600000|2023-07-27 15:10:00|18.93|17.53|18.94|17.54|19.01|17.61|18.9|17.5|0
1690470900000|2023-07-27 15:15:00|18.96|17.56|18.87|17.47|18.99|17.59|18.86|17.46|0
1690471200000|2023-07-27 15:20:00|18.86|17.46|18.81|17.41|18.92|17.52|18.78|17.38|0
1690471500000|2023-07-27 15:25:00|18.8|17.4|18.78|17.38|18.87|17.47|18.78|17.38|0
1690471800000|2023-07-27 15:30:00|18.76|17.36|18.53|17.13|18.76|17.36|18.52|17.12|0
1690472100000|2023-07-27 15:35:00|18.54|17.14|18.53|17.13|18.59|17.19|18.53|17.13|0
1690472400000|2023-07-27 15:40:00|18.52|17.12|18.66|17.26|18.67|17.27|18.52|17.12|0
1690472700000|2023-07-27 15:45:00|18.65|17.25|18.75|17.35|18.79|17.39|18.65|17.25|0
1690473000000|2023-07-27 15:50:00|18.73|17.33|18.74|17.34|18.76|17.36|18.66|17.26|0
1690473300000|2023-07-27 15:55:00|18.75|17.35|18.71|17.31|18.79|17.39|18.7|17.3|0
1690473600000|2023-07-27 16:00:00|18.7|17.3|18.62|17.22|18.73|17.33|18.45|17.05|0
1690473900000|2023-07-27 16:05:00|18.61|17.21|18.53|17.13|18.64|17.24|18.52|17.12|0
1690474200000|2023-07-27 16:10:00|18.52|17.12|18.51|17.11|18.53|17.13|18.47|17.07|0
1690474500000|2023-07-27 16:15:00|18.5|17.1|18.51|17.11|18.56|17.16|18.44|17.04|0
1690474800000|2023-07-27 16:20:00|18.52|17.12|18.44|17.04|18.55|17.15|18.44|17.04|0
1690475100000|2023-07-27 16:25:00|18.43|17.03|18.34|16.94|18.44|17.04|18.34|16.94|0
1690475400000|2023-07-27 16:30:00|18.35|16.95|18.34|16.94|18.35|16.95|18.28|16.88|0
1690475700000|2023-07-27 16:35:00|18.35|16.95|18.29|16.89|18.35|16.95|18.27|16.87|0
1690476000000|2023-07-27 16:40:00|18.3|16.9|18.31|16.91|18.31|16.91|18.26|16.86|0
1690476300000|2023-07-27 16:45:00|18.32|16.92|18.28|16.88|18.32|16.92|18.25|16.85|0
1690476600000|2023-07-27 16:50:00|18.29|16.89|18.39|16.99|18.41|17.01|18.28|16.88|0
1690476900000|2023-07-27 16:55:00|18.4|17|18.33|16.93|18.41|17.01|18.33|16.93|0
1690477200000|2023-07-27 17:00:00|18.32|16.92|18.39|16.99|18.62|17.22|18.25|16.85|0
1690477500000|2023-07-27 17:05:00|18.4|17|18.56|17.16|18.81|17.41|18.36|16.96|0
1690477800000|2023-07-27 17:10:00|18.57|17.17|18.55|17.15|18.61|17.21|18.5|17.1|0
1690478100000|2023-07-27 17:15:00|18.56|17.16|18.91|17.51|18.92|17.52|18.56|17.16|0
1690478400000|2023-07-27 17:20:00|18.9|17.5|18.65|17.25|19.11|17.71|18.3|16.9|0
1690478700000|2023-07-27 17:25:00|18.66|17.26|18.81|17.41|18.82|17.42|18.62|17.22|0
1690479000000|2023-07-27 17:30:00|18.82|17.42|18.87|17.47|18.89|17.49|18.76|17.36|0
1690479300000|2023-07-27 17:35:00|18.88|17.48|18.98|17.58|18.99|17.59|18.83|17.43|0
1690479600000|2023-07-27 17:40:00|18.99|17.59|18.8|17.4|18.99|17.59|18.79|17.39|0
1690479900000|2023-07-27 17:45:00|18.79|17.39|18.95|17.55|18.98|17.58|18.78|17.38|0
1690480200000|2023-07-27 17:50:00|18.94|17.54|18.94|17.54|19.01|17.61|18.86|17.46|0
1690480500000|2023-07-27 17:55:00|18.93|17.53|18.91|17.51|19.03|17.63|18.88|17.48|0
1690480800000|2023-07-27 18:00:00|18.93|17.53|18.96|17.56|19.04|17.64|18.85|17.45|0
1690481100000|2023-07-27 18:05:00|18.97|17.57|19.18|17.78|19.22|17.82|18.91|17.51|0
1690481400000|2023-07-27 18:10:00|19.21|17.81|19.92|18.52|19.99|18.59|18.75|17.35|0
1690481700000|2023-07-27 18:15:00|19.93|18.53|19.79|18.39|19.93|18.53|19.78|18.38|0
1690482000000|2023-07-27 18:20:00|19.77|18.37|19.92|18.52|19.94|18.54|19.66|18.26|0
1690482300000|2023-07-27 18:25:00|19.91|18.51|20.16|18.76|20.19|18.79|19.89|18.49|0
1690482600000|2023-07-27 18:30:00|20.15|18.75|20.26|18.86|20.28|18.88|20.02|18.62|0
1690482900000|2023-07-27 18:35:00|20.27|18.87|20.28|18.88|20.57|19.17|19.81|18.41|0
1690483200000|2023-07-27 18:40:00|20.29|18.89|20.08|18.68|20.3|18.9|20.08|18.68|0
1690483500000|2023-07-27 18:45:00|20.1|18.7|20.13|18.73|20.17|18.77|20.01|18.61|0
1690483800000|2023-07-27 18:50:00|20.15|18.75|20.17|18.77|20.26|18.86|20.1|18.7|0
1690484100000|2023-07-27 18:55:00|20.23|18.83|20.45|19.05|20.46|19.06|20.22|18.82|0
1690484400000|2023-07-27 19:00:00|20.49|19.09|20.4|19|20.5|19.1|20.34|18.94|0
1690484700000|2023-07-27 19:05:00|20.41|19.01|20.34|18.94|20.61|19.21|20.34|18.94|0
1690485000000|2023-07-27 19:10:00|20.33|18.93|20.05|18.65|20.33|18.93|20.03|18.63|0
1690485300000|2023-07-27 19:15:00|20.06|18.66|20.12|18.72|20.22|18.82|20.02|18.62|0
1690485600000|2023-07-27 19:20:00|20.11|18.71|20.41|19.01|20.42|19.02|20.11|18.71|0
1690485900000|2023-07-27 19:25:00|20.42|19.02|20.45|19.05|20.5|19.1|20.36|18.96|0
1690486200000|2023-07-27 19:30:00|20.47|19.07|20.52|19.12|20.52|19.12|20.31|18.91|0
1690486500000|2023-07-27 19:35:00|20.53|19.13|20.59|19.19|20.62|19.22|20.43|19.03|0
1690486800000|2023-07-27 19:40:00|20.58|19.18|20.81|19.41|20.81|19.41|20.37|18.97|0
1690487100000|2023-07-27 19:45:00|20.77|19.37|21.27|19.87|21.36|19.96|20.75|19.35|0
1690487400000|2023-07-27 19:50:00|21.21|19.81|21.02|19.62|21.21|19.81|20.91|19.51|0
1690487700000|2023-07-27 19:55:00|21.03|19.63|20.97|19.57|21.14|19.74|20.81|19.41|0
1690488000000|2023-07-27 20:00:00|20.95|19.55|20.78|19.38|21.01|19.61|20.75|19.35|0
1690488300000|2023-07-27 20:05:00|20.76|19.36|20.81|19.41|20.82|19.42|20.75|19.35|0
1690488600000|2023-07-27 20:10:00|20.8|19.4|20.79|19.39|20.83|19.43|20.78|19.38|0
1690488900000|2023-07-27 20:15:00|21.11|19.11|21.07|19.07|21.11|19.11|21.07|19.07|0
1690489200000|2023-07-27 20:20:00|21.08|19.08|20.72|18.72|21.09|19.09|20.7|18.7|0
1690489500000|2023-07-27 20:25:00|20.71|18.71|20.73|18.73|20.74|18.74|20.7|18.7|0
1690489800000|2023-07-27 20:30:00|20.74|18.74|20.72|18.72|20.74|18.74|20.72|18.72|0
1690490100000|2023-07-27 20:35:00|20.71|18.71|20.69|18.69|20.72|18.72|20.69|18.69|0
1690490400000|2023-07-27 20:40:00|20.68|18.68|20.67|18.67|20.69|18.69|20.67|18.67|0
1690490700000|2023-07-27 20:45:00|20.68|18.68|20.73|18.73|20.76|18.76|20.68|18.68|0
1690491000000|2023-07-27 20:50:00|20.74|18.74|20.7|18.7|20.75|18.75|20.69|18.69|0
1690491300000|2023-07-27 20:55:00|20.69|18.69|20.74|18.74|20.74|18.74|20.69|18.69|0
1690491600000|2023-07-27 21:00:00|20.73|18.73|20.74|18.74|20.75|18.75|20.73|18.73|0
1690491900000|2023-07-27 21:05:00|20.73|18.73|20.73|18.73|20.73|18.73|20.73|18.73|0
1690492200000|2023-07-27 21:10:00|20.74|18.74|20.73|18.73|20.74|18.74|20.72|18.72|0
1690492500000|2023-07-27 21:15:00|20.71|18.71|20.71|18.71|20.71|18.71|20.71|18.71|0
1690492800000|2023-07-27 21:20:00|20.72|18.72|20.72|18.72|20.74|18.74|20.71|18.71|0
1690493400000|2023-07-27 21:30:00|20.73|18.73|20.73|18.73|20.73|18.73|20.73|18.73|0
1690494000000|2023-07-27 21:40:00|20.74|18.74|20.74|18.74|20.75|18.75|20.74|18.74|0
1690494600000|2023-07-27 21:50:00|20.73|18.73|20.74|18.74|20.74|18.74|20.73|18.73|0
1690494900000|2023-07-27 21:55:00|20.73|18.73|20.73|18.73|20.74|18.74|20.73|18.73|0
1690495200000|2023-07-27 22:00:00|20.72|18.72|20.79|18.79|20.8|18.8|20.7|18.7|0
1690495500000|2023-07-27 22:05:00|20.78|18.78|20.77|18.77|20.82|18.82|20.77|18.77|0
1690495800000|2023-07-27 22:10:00|20.76|18.76|20.74|18.74|20.76|18.76|20.72|18.72|0
1690496100000|2023-07-27 22:15:00|20.73|18.73|20.81|18.81|20.81|18.81|20.71|18.71|0
1690496400000|2023-07-27 22:20:00|20.8|18.8|20.8|18.8|20.81|18.81|20.76|18.76|0
1690496700000|2023-07-27 22:25:00|20.76|18.76|20.73|18.73|20.77|18.77|20.72|18.72|0
1690497000000|2023-07-27 22:30:00|20.74|18.74|20.75|18.75|20.75|18.75|20.73|18.73|0
1690497300000|2023-07-27 22:35:00|20.74|18.74|20.73|18.73|20.76|18.76|20.72|18.72|0
1690497600000|2023-07-27 22:40:00|20.74|18.74|20.73|18.73|20.76|18.76|20.71|18.71|0
1690497900000|2023-07-27 22:45:00|20.72|18.72|20.73|18.73|20.74|18.74|20.71|18.71|0
1690498200000|2023-07-27 22:50:00|20.74|18.74|20.72|18.72|20.74|18.74|20.7|18.7|0
1690498500000|2023-07-27 22:55:00|20.73|18.73|20.71|18.71|20.73|18.73|20.71|18.71|0
1690498800000|2023-07-27 23:00:00|20.72|18.72|20.68|18.68|20.72|18.72|20.67|18.67|0
1690499100000|2023-07-27 23:05:00|20.69|18.69|20.74|18.74|20.75|18.75|20.69|18.69|0
1690499400000|2023-07-27 23:10:00|20.73|18.73|20.77|18.77|20.77|18.77|20.73|18.73|0
1690499700000|2023-07-27 23:15:00|20.76|18.76|20.73|18.73|20.77|18.77|20.73|18.73|0
1690500000000|2023-07-27 23:20:00|20.72|18.72|20.7|18.7|20.72|18.72|20.7|18.7|0
1690500300000|2023-07-27 23:25:00|20.71|18.71|20.7|18.7|20.73|18.73|20.7|18.7|0
1690500600000|2023-07-27 23:30:00|20.71|18.71|20.73|18.73|20.75|18.75|20.71|18.71|0
1690500900000|2023-07-27 23:35:00|20.74|18.74|20.74|18.74|20.74|18.74|20.72|18.72|0
1690501200000|2023-07-27 23:40:00|20.73|18.73|20.75|18.75|20.76|18.76|20.73|18.73|0
1690501500000|2023-07-27 23:45:00|20.74|18.74|20.77|18.77|20.77|18.77|20.73|18.73|0
1690501800000|2023-07-27 23:50:00|20.76|18.76|20.8|18.8|20.84|18.84|20.76|18.76|0
1690502100000|2023-07-27 23:55:00|20.79|18.79|20.77|18.77|20.81|18.81|20.76|18.76|0
1690502400000|2023-07-28 00:00:00|20.76|18.76|20.73|18.73|20.8|18.8|20.73|18.73|0
1690502700000|2023-07-28 00:05:00|20.74|18.74|20.63|18.63|20.74|18.74|20.62|18.62|0
1690503000000|2023-07-28 00:10:00|20.62|18.62|20.6|18.6|20.65|18.65|20.59|18.59|0
1690503300000|2023-07-28 00:15:00|20.61|18.61|20.63|18.63|20.63|18.63|20.59|18.59|0
1690503600000|2023-07-28 00:20:00|20.62|18.62|20.66|18.66|20.67|18.67|20.62|18.62|0
1690503900000|2023-07-28 00:25:00|20.65|18.65|20.67|18.67|20.67|18.67|20.63|18.63|0
1690504200000|2023-07-28 00:30:00|20.66|18.66|20.67|18.67|20.69|18.69|20.66|18.66|0
1690504500000|2023-07-28 00:35:00|20.68|18.68|20.72|18.72|20.72|18.72|20.67|18.67|0
1690504800000|2023-07-28 00:40:00|20.73|18.73|20.66|18.66|20.73|18.73|20.66|18.66|0
1690505100000|2023-07-28 00:45:00|20.67|18.67|20.6|18.6|20.67|18.67|20.55|18.55|0
1690505400000|2023-07-28 00:50:00|20.61|18.61|21.81|19.81|21.84|19.84|20.57|18.57|0
1690505700000|2023-07-28 00:55:00|21.79|19.79|21.82|19.82|21.82|19.82|21.78|19.78|0
1690506000000|2023-07-28 01:00:00|21.8|19.8|21.8|19.8|21.8|19.8|21.78|19.78|0
1690506300000|2023-07-28 01:05:00|21.81|19.81|21.84|19.84|21.86|19.86|21.8|19.8|0
1690506600000|2023-07-28 01:10:00|21.83|19.83|21.87|19.87|21.88|19.88|21.82|19.82|0
1690506900000|2023-07-28 01:15:00|21.86|19.86|21.88|19.88|21.88|19.88|21.8|19.8|0
1690507200000|2023-07-28 01:20:00|21.87|19.87|21.88|19.88|21.89|19.89|21.87|19.87|0
1690507500000|2023-07-28 01:25:00|21.87|19.87|21.81|19.81|21.88|19.88|21.8|19.8|0
1690507800000|2023-07-28 01:30:00|21.8|19.8|21.81|19.81|21.83|19.83|21.79|19.79|0
1690508100000|2023-07-28 01:35:00|21.8|19.8|21.8|19.8|21.81|19.81|21.78|19.78|0
1690508400000|2023-07-28 01:40:00|21.79|19.79|21.74|19.74|21.81|19.81|21.73|19.73|0
1690508700000|2023-07-28 01:45:00|21.75|19.75|21.75|19.75|21.76|19.76|21.74|19.74|0
1690509000000|2023-07-28 01:50:00|21.76|19.76|21.75|19.75|21.79|19.79|21.74|19.74|0
1690509300000|2023-07-28 01:55:00|21.74|19.74|21.77|19.77|21.8|19.8|21.74|19.74|0
1690509600000|2023-07-28 02:00:00|21.78|19.78|21.84|19.84|21.84|19.84|21.77|19.77|0
1690509900000|2023-07-28 02:05:00|21.83|19.83|21.82|19.82|21.85|19.85|21.8|19.8|0
1690510200000|2023-07-28 02:10:00|21.83|19.83|21.8|19.8|21.83|19.83|21.8|19.8|0
1690510500000|2023-07-28 02:15:00|21.82|19.82|21.79|19.79|21.83|19.83|21.79|19.79|0
1690510800000|2023-07-28 02:20:00|21.8|19.8|21.8|19.8|21.81|19.81|21.79|19.79|0
1690511100000|2023-07-28 02:25:00|21.79|19.79|21.76|19.76|21.8|19.8|21.76|19.76|0
1690511400000|2023-07-28 02:30:00|21.77|19.77|21.78|19.78|21.78|19.78|21.76|19.76|0
1690511700000|2023-07-28 02:35:00|21.79|19.79|21.77|19.77|21.79|19.79|21.75|19.75|0
1690512000000|2023-07-28 02:40:00|21.78|19.78|21.8|19.8|21.81|19.81|21.77|19.77|0
1690512300000|2023-07-28 02:45:00|21.81|19.81|21.82|19.82|21.84|19.84|21.81|19.81|0
1690512600000|2023-07-28 02:50:00|21.81|19.81|21.8|19.8|21.81|19.81|21.79|19.79|0
1690512900000|2023-07-28 02:55:00|21.79|19.79|21.74|19.74|21.81|19.81|21.73|19.73|0
1690513200000|2023-07-28 03:00:00|21.73|19.73|21.74|19.74|21.76|19.76|21.72|19.72|0
1690513500000|2023-07-28 03:05:00|21.73|19.73|21.7|19.7|21.73|19.73|21.69|19.69|0
1690513800000|2023-07-28 03:10:00|21.71|19.71|21.72|19.72|21.74|19.74|21.71|19.71|0
1690514100000|2023-07-28 03:15:00|21.73|19.73|21.72|19.72|21.74|19.74|21.71|19.71|0
1690514400000|2023-07-28 03:20:00|21.73|19.73|21.73|19.73|21.73|19.73|21.71|19.71|0
1690514700000|2023-07-28 03:25:00|21.74|19.74|21.59|19.59|21.92|19.92|21.42|19.42|0
1690515000000|2023-07-28 03:30:00|21.58|19.58|21.36|19.36|21.58|19.58|21.25|19.25|0
1690515300000|2023-07-28 03:35:00|21.37|19.37|21.39|19.39|21.4|19.4|21.24|19.24|0
1690515600000|2023-07-28 03:40:00|21.4|19.4|21.82|19.82|21.85|19.85|21.39|19.39|0
1690515900000|2023-07-28 03:45:00|21.83|19.83|21.92|19.92|22.12|20.12|21.83|19.83|0
1690516200000|2023-07-28 03:50:00|21.93|19.93|21.81|19.81|21.99|19.99|21.77|19.77|0
1690516500000|2023-07-28 03:55:00|21.8|19.8|21.79|19.79|21.81|19.81|21.67|19.67|0
1690516800000|2023-07-28 04:00:00|21.8|19.8|22.1|20.1|22.13|20.13|21.74|19.74|0
1690517100000|2023-07-28 04:05:00|22.11|20.11|22.12|20.12|22.16|20.16|22.03|20.03|0
1690517400000|2023-07-28 04:10:00|22.13|20.13|22.25|20.25|22.31|20.31|22.07|20.07|0
1690517700000|2023-07-28 04:15:00|22.27|20.27|22.15|20.15|22.29|20.29|22.09|20.09|0
1690518000000|2023-07-28 04:20:00|22.14|20.14|21.89|19.89|22.14|20.14|21.89|19.89|0
1690518300000|2023-07-28 04:25:00|21.91|19.91|21.95|19.95|21.97|19.97|21.86|19.86|0
1690518600000|2023-07-28 04:30:00|21.97|19.97|21.85|19.85|21.98|19.98|21.78|19.78|0
1690518900000|2023-07-28 04:35:00|21.82|19.82|21.67|19.67|21.82|19.82|21.63|19.63|0
1690519200000|2023-07-28 04:40:00|21.66|19.66|21.68|19.68|21.72|19.72|21.63|19.63|0
1690519500000|2023-07-28 04:45:00|21.69|19.69|21.67|19.67|21.72|19.72|21.62|19.62|0
1690519800000|2023-07-28 04:50:00|21.68|19.68|21.72|19.72|21.76|19.76|21.66|19.66|0
1690520100000|2023-07-28 04:55:00|21.73|19.73|21.68|19.68|21.73|19.73|21.64|19.64|0
1690520400000|2023-07-28 05:00:00|21.67|19.67|21.62|19.62|21.68|19.68|21.59|19.59|0
1690520700000|2023-07-28 05:05:00|21.6|19.6|21.66|19.66|21.69|19.69|21.6|19.6|0
1690521000000|2023-07-28 05:10:00|21.67|19.67|21.65|19.65|21.67|19.67|21.58|19.58|0
1690521300000|2023-07-28 05:15:00|21.64|19.64|21.61|19.61|21.64|19.64|21.58|19.58|0
1690521600000|2023-07-28 05:20:00|21.6|19.6|21.56|19.56|21.61|19.61|21.56|19.56|0
1690521900000|2023-07-28 05:25:00|21.57|19.57|21.48|19.48|21.57|19.57|21.47|19.47|0
1690522200000|2023-07-28 05:30:00|21.49|19.49|21.41|19.41|21.53|19.53|21.4|19.4|0
1690522500000|2023-07-28 05:35:00|21.42|19.42|21.41|19.41|21.44|19.44|21.38|19.38|0
1690522800000|2023-07-28 05:40:00|21.4|19.4|21.36|19.36|21.41|19.41|21.35|19.35|0
1690523100000|2023-07-28 05:45:00|21.35|19.35|21.35|19.35|21.38|19.38|21.31|19.31|0
1690523400000|2023-07-28 05:50:00|21.34|19.34|21.37|19.37|21.37|19.37|21.32|19.32|0
1690523700000|2023-07-28 05:55:00|21.36|19.36|21.36|19.36|21.41|19.41|21.36|19.36|0
1690524000000|2023-07-28 06:00:00|21.35|19.35|21.39|19.39|21.42|19.42|21.31|19.31|0
1690524300000|2023-07-28 06:05:00|21.08|19.68|21.04|19.64|21.12|19.72|20.97|19.57|0
1690524600000|2023-07-28 06:10:00|21.03|19.63|21.05|19.65|21.06|19.66|21.01|19.61|0
1690524900000|2023-07-28 06:15:00|21.04|19.64|21.07|19.67|21.08|19.68|21.02|19.62|0
1690525200000|2023-07-28 06:20:00|21.06|19.66|21.15|19.75|21.24|19.84|21.06|19.66|0
1690525500000|2023-07-28 06:25:00|21.14|19.74|21.15|19.75|21.2|19.8|21.14|19.74|0
1690525800000|2023-07-28 06:30:00|21.16|19.76|21.11|19.71|21.18|19.78|21.11|19.71|0
1690526100000|2023-07-28 06:35:00|21.12|19.72|21.08|19.68|21.13|19.73|21.04|19.64|0
1690526400000|2023-07-28 06:40:00|21.06|19.66|21.07|19.67|21.07|19.67|21.03|19.63|0
1690526700000|2023-07-28 06:45:00|21.09|19.69|21.07|19.67|21.16|19.76|21.07|19.67|0
1690527000000|2023-07-28 06:50:00|21.06|19.66|21.11|19.71|21.13|19.73|21.05|19.65|0
1690527300000|2023-07-28 06:55:00|21.12|19.72|21.15|19.75|21.17|19.77|21.11|19.71|0
1690527600000|2023-07-28 07:00:00|21.14|19.74|21.06|19.66|21.18|19.78|21.01|19.61|0
1690527900000|2023-07-28 07:05:00|21.05|19.65|21.09|19.69|21.1|19.7|21.01|19.61|0
1690528200000|2023-07-28 07:10:00|21.11|19.71|20.86|19.46|21.11|19.71|20.86|19.46|0
1690528500000|2023-07-28 07:15:00|20.87|19.47|20.82|19.42|20.92|19.52|20.8|19.4|0
1690528800000|2023-07-28 07:20:00|20.81|19.41|20.77|19.37|20.86|19.46|20.75|19.35|0
1690529100000|2023-07-28 07:25:00|20.78|19.38|20.85|19.45|20.85|19.45|20.74|19.34|0
1690529400000|2023-07-28 07:30:00|20.83|19.43|20.78|19.38|20.84|19.44|20.74|19.34|0
1690529700000|2023-07-28 07:35:00|20.77|19.37|20.79|19.39|20.8|19.4|20.74|19.34|0
1690530000000|2023-07-28 07:40:00|20.78|19.38|20.73|19.33|20.78|19.38|20.72|19.32|0
1690530300000|2023-07-28 07:45:00|20.75|19.35|20.89|19.49|20.91|19.51|20.75|19.35|0
1690530600000|2023-07-28 07:50:00|20.91|19.51|21|19.6|21.02|19.62|20.91|19.51|0
1690530900000|2023-07-28 07:55:00|21.01|19.61|21.01|19.61|21.04|19.64|20.99|19.59|0
1690531200000|2023-07-28 08:00:00|21|19.6|21.01|19.61|21.09|19.69|20.99|19.59|0
1690531500000|2023-07-28 08:05:00|21.02|19.62|21.03|19.63|21.03|19.63|20.99|19.59|0
1690531800000|2023-07-28 08:10:00|21.01|19.61|21.05|19.65|21.06|19.66|20.97|19.57|0
1690532100000|2023-07-28 08:15:00|21.06|19.66|21.05|19.65|21.06|19.66|20.94|19.54|0
1690532400000|2023-07-28 08:20:00|21.06|19.66|21.21|19.81|21.23|19.83|21.05|19.65|0
1690532700000|2023-07-28 08:25:00|21.22|19.82|21.27|19.87|21.27|19.87|21.21|19.81|0
1690533000000|2023-07-28 08:30:00|21.26|19.86|21.11|19.71|21.27|19.87|21.11|19.71|0
1690533300000|2023-07-28 08:35:00|21.1|19.7|21.11|19.71|21.18|19.78|21.08|19.68|0
1690533600000|2023-07-28 08:40:00|21.1|19.7|21.15|19.75|21.2|19.8|21.1|19.7|0
1690533900000|2023-07-28 08:45:00|21.14|19.74|21.1|19.7|21.16|19.76|21.09|19.69|0
1690534200000|2023-07-28 08:50:00|21.09|19.69|21.13|19.73|21.14|19.74|21.09|19.69|0
1690534500000|2023-07-28 08:55:00|21.12|19.72|21.08|19.68|21.12|19.72|21.08|19.68|0
1690534800000|2023-07-28 09:00:00|21.05|19.65|21.13|19.73|21.14|19.74|21.03|19.63|0
1690535100000|2023-07-28 09:05:00|21.14|19.74|21.11|19.71|21.14|19.74|21.09|19.69|0
1690535400000|2023-07-28 09:10:00|21.12|19.72|21.07|19.67|21.14|19.74|21.06|19.66|0
1690535700000|2023-07-28 09:15:00|21.08|19.68|21.02|19.62|21.11|19.71|21.02|19.62|0
1690536000000|2023-07-28 09:20:00|21.01|19.61|21.01|19.61|21.03|19.63|20.98|19.58|0
1690536300000|2023-07-28 09:25:00|21|19.6|21.06|19.66|21.09|19.69|21|19.6|0
1690536600000|2023-07-28 09:30:00|21.05|19.65|21.01|19.61|21.07|19.67|21|19.6|0
1690536900000|2023-07-28 09:35:00|21|19.6|20.91|19.51|21.02|19.62|20.91|19.51|0
1690537200000|2023-07-28 09:40:00|20.9|19.5|20.88|19.48|20.92|19.52|20.85|19.45|0
1690537500000|2023-07-28 09:45:00|20.89|19.49|20.79|19.39|20.89|19.49|20.79|19.39|0
1690537800000|2023-07-28 09:50:00|20.8|19.4|20.84|19.44|20.86|19.46|20.78|19.38|0
1690538100000|2023-07-28 09:55:00|20.83|19.43|21.26|19.86|21.82|20.42|20.82|19.42|0
1690538400000|2023-07-28 10:00:00|21.25|19.85|21.31|19.91|21.34|19.94|21.23|19.83|0
1690538700000|2023-07-28 10:05:00|21.33|19.93|21.26|19.86|21.33|19.93|21.23|19.83|0
1690539000000|2023-07-28 10:10:00|21.25|19.85|21.28|19.88|21.28|19.88|21.23|19.83|0
1690539300000|2023-07-28 10:15:00|21.29|19.89|21.34|19.94|21.36|19.96|21.29|19.89|0
1690539600000|2023-07-28 10:20:00|21.36|19.96|21.32|19.92|21.36|19.96|21.29|19.89|0
1690539900000|2023-07-28 10:25:00|21.33|19.93|21.33|19.93|21.34|19.94|21.31|19.91|0
1690540200000|2023-07-28 10:30:00|21.15|19.75|21.24|19.84|21.27|19.87|21.14|19.74|0
1690540500000|2023-07-28 10:35:00|21.26|19.86|21.23|19.83|21.27|19.87|21.23|19.83|0
1690540800000|2023-07-28 10:40:00|21.25|19.85|21.19|19.79|21.27|19.87|21.18|19.78|0
1690541100000|2023-07-28 10:45:00|21.18|19.78|21.16|19.76|21.19|19.79|21.13|19.73|0
1690541400000|2023-07-28 10:50:00|21.15|19.75|21.12|19.72|21.15|19.75|21.06|19.66|0
1690541700000|2023-07-28 10:55:00|21.11|19.71|21.11|19.71|21.14|19.74|21.09|19.69|0
1690542000000|2023-07-28 11:00:00|21.12|19.72|21.13|19.73|21.2|19.8|21.11|19.71|0
1690542300000|2023-07-28 11:05:00|21.11|19.71|21.1|19.7|21.25|19.85|21.06|19.66|0
1690542600000|2023-07-28 11:10:00|21.09|19.69|21.04|19.64|21.11|19.71|21.03|19.63|0
1690542900000|2023-07-28 11:15:00|21.05|19.65|20.96|19.56|21.05|19.65|20.94|19.54|0
1690543200000|2023-07-28 11:20:00|20.95|19.55|20.96|19.56|21.02|19.62|20.95|19.55|0
1690543500000|2023-07-28 11:25:00|20.97|19.57|20.95|19.55|20.98|19.58|20.92|19.52|0
1690543800000|2023-07-28 11:30:00|20.96|19.56|20.96|19.56|20.97|19.57|20.91|19.51|0
1690544100000|2023-07-28 11:35:00|20.95|19.55|20.94|19.54|20.99|19.59|20.89|19.49|0
1690544400000|2023-07-28 11:40:00|20.95|19.55|20.71|19.31|20.96|19.56|20.71|19.31|0
1690544700000|2023-07-28 11:45:00|20.72|19.32|20.7|19.3|20.75|19.35|20.69|19.29|0
1690545000000|2023-07-28 11:50:00|20.69|19.29|20.69|19.29|20.75|19.35|20.68|19.28|0
1690545300000|2023-07-28 11:55:00|20.68|19.28|20.7|19.3|20.72|19.32|20.67|19.27|0
1690545600000|2023-07-28 12:00:00|20.71|19.31|20.58|19.18|20.75|19.35|20.58|19.18|0
1690545900000|2023-07-28 12:05:00|20.59|19.19|20.61|19.21|20.65|19.25|20.58|19.18|0
1690546200000|2023-07-28 12:10:00|20.62|19.22|20.67|19.27|20.7|19.3|20.59|19.19|0
1690546500000|2023-07-28 12:15:00|20.66|19.26|20.65|19.25|20.66|19.26|20.63|19.23|0
1690546800000|2023-07-28 12:20:00|20.64|19.24|20.54|19.14|20.65|19.25|20.51|19.11|0
1690547100000|2023-07-28 12:25:00|20.53|19.13|20.49|19.09|20.58|19.18|20.48|19.08|0
1690547400000|2023-07-28 12:30:00|20.51|19.11|20.5|19.1|20.57|19.17|20.41|19.01|0
1690547700000|2023-07-28 12:35:00|20.49|19.09|20.25|18.85|20.6|19.2|20.22|18.82|0
1690548000000|2023-07-28 12:40:00|20.26|18.86|20.3|18.9|20.36|18.96|20.25|18.85|0
1690548300000|2023-07-28 12:45:00|20.31|18.91|19.89|18.49|20.7|19.3|19.89|18.49|0
1690548600000|2023-07-28 12:50:00|19.9|18.5|19.83|18.43|19.91|18.51|19.83|18.43|0
1690548900000|2023-07-28 12:55:00|19.82|18.42|19.75|18.35|19.82|18.42|19.74|18.34|0
1690549200000|2023-07-28 13:00:00|19.76|18.36|19.71|18.31|19.77|18.37|19.68|18.28|0
1690549500000|2023-07-28 13:05:00|19.72|18.32|19.72|18.32|19.75|18.35|19.69|18.29|0
1690549800000|2023-07-28 13:10:00|19.7|18.3|19.88|18.48|19.89|18.49|19.7|18.3|0
1690550100000|2023-07-28 13:15:00|19.89|18.49|19.89|18.49|19.89|18.49|19.84|18.44|0
1690550400000|2023-07-28 13:20:00|19.88|18.48|19.79|18.39|19.88|18.48|19.75|18.35|0
1690550700000|2023-07-28 13:25:00|19.81|18.41|19.72|18.32|19.84|18.44|19.72|18.32|0
1690551000000|2023-07-28 13:30:00|19.71|18.31|19.73|18.33|19.8|18.4|19.6|18.2|0
1690551300000|2023-07-28 13:35:00|19.75|18.35|19.73|18.33|19.99|18.59|19.68|18.28|0
1690551600000|2023-07-28 13:40:00|19.71|18.31|19.75|18.35|19.75|18.35|19.55|18.15|0
1690551900000|2023-07-28 13:45:00|19.74|18.34|19.5|18.1|19.74|18.34|19.5|18.1|0
1690552200000|2023-07-28 13:50:00|19.49|18.09|19.49|18.09|19.57|18.17|19.41|18.01|0
1690552500000|2023-07-28 13:55:00|19.48|18.08|19.58|18.18|19.62|18.22|19.46|18.06|0
1690552800000|2023-07-28 14:00:00|19.54|18.14|19.74|18.34|19.78|18.38|19.34|17.94|0
1690553100000|2023-07-28 14:05:00|19.72|18.32|19.74|18.34|19.84|18.44|19.71|18.31|0
1690553400000|2023-07-28 14:10:00|19.75|18.35|19.77|18.37|19.84|18.44|19.69|18.29|0
1690553700000|2023-07-28 14:15:00|19.76|18.36|19.67|18.27|19.77|18.37|19.67|18.27|0
1690554000000|2023-07-28 14:20:00|19.66|18.26|19.64|18.24|19.73|18.33|19.63|18.23|0
1690554300000|2023-07-28 14:25:00|19.63|18.23|19.82|18.42|19.98|18.58|19.63|18.23|0
1690554600000|2023-07-28 14:30:00|19.81|18.41|19.67|18.27|19.81|18.41|19.65|18.25|0
1690554900000|2023-07-28 14:35:00|19.68|18.28|19.89|18.49|19.89|18.49|19.67|18.27|0
1690555200000|2023-07-28 14:40:00|19.9|18.5|19.89|18.49|19.9|18.5|19.78|18.38|0
1690555500000|2023-07-28 14:45:00|19.88|18.48|19.79|18.39|20|18.6|19.79|18.39|0
1690555800000|2023-07-28 14:50:00|19.78|18.38|19.9|18.5|19.91|18.51|19.73|18.33|0
1690556100000|2023-07-28 14:55:00|19.87|18.47|19.66|18.26|19.87|18.47|19.66|18.26|0
1690556400000|2023-07-28 15:00:00|19.64|18.24|19.66|18.26|19.74|18.34|19.63|18.23|0
1690556700000|2023-07-28 15:05:00|19.65|18.25|19.66|18.26|19.7|18.3|19.65|18.25|0
1690557000000|2023-07-28 15:10:00|19.65|18.25|19.62|18.22|19.73|18.33|19.59|18.19|0
1690557300000|2023-07-28 15:15:00|19.61|18.21|19.52|18.12|19.64|18.24|19.49|18.09|0
1690557600000|2023-07-28 15:20:00|19.51|18.11|19.56|18.16|19.62|18.22|19.45|18.05|0
1690557900000|2023-07-28 15:25:00|19.55|18.15|19.73|18.33|19.76|18.36|19.55|18.15|0
1690558200000|2023-07-28 15:30:00|19.72|18.32|19.79|18.39|19.8|18.4|19.7|18.3|0
1690558500000|2023-07-28 15:35:00|19.8|18.4|19.72|18.32|19.8|18.4|19.71|18.31|0
1690558800000|2023-07-28 15:40:00|19.73|18.33|19.61|18.21|19.73|18.33|19.61|18.21|0
1690559100000|2023-07-28 15:45:00|19.62|18.22|19.69|18.29|19.76|18.36|19.61|18.21|0
1690559400000|2023-07-28 15:50:00|19.7|18.3|19.64|18.24|19.71|18.31|19.63|18.23|0
1690559700000|2023-07-28 15:55:00|19.65|18.25|19.66|18.26|19.74|18.34|19.65|18.25|0
1690560000000|2023-07-28 16:00:00|19.64|18.24|19.86|18.46|19.91|18.51|19.64|18.24|0
1690560300000|2023-07-28 16:05:00|19.87|18.47|19.94|18.54|19.95|18.55|19.85|18.45|0
1690560600000|2023-07-28 16:10:00|19.95|18.55|19.79|18.39|19.95|18.55|19.78|18.38|0
1690560900000|2023-07-28 16:15:00|19.8|18.4|19.82|18.42|19.84|18.44|19.75|18.35|0
1690561200000|2023-07-28 16:20:00|19.83|18.43|19.74|18.34|19.84|18.44|19.71|18.31|0
1690561500000|2023-07-28 16:25:00|19.73|18.33|19.67|18.27|19.74|18.34|19.66|18.26|0
1690561800000|2023-07-28 16:30:00|19.68|18.28|19.74|18.34|19.77|18.37|19.67|18.27|0
1690562100000|2023-07-28 16:35:00|19.75|18.35|19.77|18.37|19.8|18.4|19.68|18.28|0
1690562400000|2023-07-28 16:40:00|19.76|18.36|19.78|18.38|19.81|18.41|19.76|18.36|0
1690562700000|2023-07-28 16:45:00|19.79|18.39|19.8|18.4|19.83|18.43|19.74|18.34|0
1690563000000|2023-07-28 16:50:00|19.79|18.39|19.74|18.34|19.83|18.43|19.72|18.32|0
1690563300000|2023-07-28 16:55:00|19.75|18.35|19.88|18.48|19.93|18.53|19.75|18.35|0
1690563600000|2023-07-28 17:00:00|19.9|18.5|19.99|18.59|20.01|18.61|19.9|18.5|0
1690563900000|2023-07-28 17:05:00|19.97|18.57|20.08|18.68|20.11|18.71|19.97|18.57|0
1690564200000|2023-07-28 17:10:00|20.1|18.7|19.98|18.58|20.14|18.74|19.97|18.57|0
1690564500000|2023-07-28 17:15:00|19.99|18.59|20.05|18.65|20.09|18.69|19.99|18.59|0
1690564800000|2023-07-28 17:20:00|20.06|18.66|20.14|18.74|20.23|18.83|20.06|18.66|0
1690565100000|2023-07-28 17:25:00|20.13|18.73|20.25|18.85|20.25|18.85|20.13|18.73|0
1690565400000|2023-07-28 17:30:00|20.27|18.87|20.37|18.97|20.39|18.99|20.13|18.73|0
1690565700000|2023-07-28 17:35:00|20.38|18.98|20.39|18.99|20.48|19.08|20.36|18.96|0
1690566000000|2023-07-28 17:40:00|20.38|18.98|20.57|19.17|20.7|19.3|20.38|18.98|0
1690566300000|2023-07-28 17:45:00|20.56|19.16|20.66|19.26|20.69|19.29|20.56|19.16|0
1690566600000|2023-07-28 17:50:00|20.67|19.27|20.38|18.98|20.67|19.27|20.38|18.98|0
1690566900000|2023-07-28 17:55:00|20.37|18.97|20.21|18.81|20.38|18.98|20.19|18.79|0
1690567200000|2023-07-28 18:00:00|20.22|18.82|20.07|18.67|20.22|18.82|20.07|18.67|0
1690567500000|2023-07-28 18:05:00|20.06|18.66|20|18.6|20.11|18.71|20|18.6|0
1690567800000|2023-07-28 18:10:00|20.02|18.62|20.13|18.73|20.17|18.77|20|18.6|0
1690568100000|2023-07-28 18:15:00|20.14|18.74|20.1|18.7|20.17|18.77|20.09|18.69|0
1690568400000|2023-07-28 18:20:00|20.09|18.69|20|18.6|20.12|18.72|19.93|18.53|0
1690568700000|2023-07-28 18:25:00|20.01|18.61|19.94|18.54|20.02|18.62|19.94|18.54|0
1690569000000|2023-07-28 18:30:00|19.95|18.55|19.99|18.59|20.02|18.62|19.93|18.53|0
1690569300000|2023-07-28 18:35:00|19.98|18.58|20.18|18.78|20.22|18.82|19.98|18.58|0
1690569600000|2023-07-28 18:40:00|20.21|18.81|19.98|18.58|20.25|18.85|19.98|18.58|0
1690569900000|2023-07-28 18:45:00|19.99|18.59|19.93|18.53|20|18.6|19.89|18.49|0
1690570200000|2023-07-28 18:50:00|19.94|18.54|19.79|18.39|19.94|18.54|19.76|18.36|0
1690570500000|2023-07-28 18:55:00|19.8|18.4|19.9|18.5|19.95|18.55|19.8|18.4|0
1690570800000|2023-07-28 19:00:00|19.89|18.49|19.87|18.47|19.99|18.59|19.87|18.47|0
1690571100000|2023-07-28 19:05:00|19.89|18.49|19.85|18.45|19.9|18.5|19.81|18.41|0
1690571400000|2023-07-28 19:10:00|19.86|18.46|19.83|18.43|19.9|18.5|19.77|18.37|0
1690571700000|2023-07-28 19:15:00|19.84|18.44|19.79|18.39|19.85|18.45|19.79|18.39|0
1690572000000|2023-07-28 19:20:00|19.81|18.41|19.95|18.55|19.99|18.59|19.81|18.41|0
1690572300000|2023-07-28 19:25:00|19.96|18.56|20.03|18.63|20.03|18.63|19.88|18.48|0
1690572600000|2023-07-28 19:30:00|20.04|18.64|19.92|18.52|20.06|18.66|19.9|18.5|0
1690572900000|2023-07-28 19:35:00|19.91|18.51|20.04|18.64|20.04|18.64|19.88|18.48|0
1690573200000|2023-07-28 19:40:00|20.03|18.63|20.07|18.67|20.12|18.72|20|18.6|0
1690573500000|2023-07-28 19:45:00|20.08|18.68|20.1|18.7|20.14|18.74|19.98|18.58|0
1690573800000|2023-07-28 19:50:00|20.12|18.72|19.87|18.47|20.13|18.73|19.83|18.43|0
1690574100000|2023-07-28 19:55:00|19.85|18.45|20|18.6|20|18.6|19.84|18.44|0
1690574400000|2023-07-28 20:00:00|19.95|18.55|19.98|18.58|20.02|18.62|19.92|18.52|0
1690574700000|2023-07-28 20:05:00|19.97|18.57|19.94|18.54|20|18.6|19.93|18.53|0
1690575000000|2023-07-28 20:10:00|19.95|18.55|19.96|18.56|19.97|18.57|19.94|18.54|0
1690763700000|2023-07-31 00:35:00|19.2|17.2|19.21|17.21|19.22|17.22|19.2|17.2|0
1690764000000|2023-07-31 00:40:00|19.2|17.2|19.21|17.21|19.23|17.23|19.2|17.2|0
1690764300000|2023-07-31 00:45:00|19.22|17.22|19.84|17.84|20.14|18.14|19.17|17.17|0
1690764600000|2023-07-31 00:50:00|19.83|17.83|19.88|17.88|19.9|17.9|19.83|17.83|0
1690764900000|2023-07-31 00:55:00|19.89|17.89|19.87|17.87|19.9|17.9|19.86|17.86|0
1690765200000|2023-07-31 01:00:00|19.86|17.86|19.9|17.9|19.93|17.93|19.85|17.85|0
1690765500000|2023-07-31 01:05:00|19.91|17.91|19.99|17.99|20|18|19.9|17.9|0
1690765800000|2023-07-31 01:10:00|19.98|17.98|19.99|17.99|20.04|18.04|19.96|17.96|0
1690766100000|2023-07-31 01:15:00|19.98|17.98|19.98|17.98|20.02|18.02|19.96|17.96|0
1690766400000|2023-07-31 01:20:00|19.97|17.97|19.93|17.93|19.98|17.98|19.92|17.92|0
1690766700000|2023-07-31 01:25:00|19.92|17.92|19.92|17.92|19.94|17.94|19.92|17.92|0
1690767000000|2023-07-31 01:30:00|19.91|17.91|19.88|17.88|19.94|17.94|19.88|17.88|0
1690767300000|2023-07-31 01:35:00|19.89|17.89|19.85|17.85|19.89|17.89|19.77|17.77|0
1690767600000|2023-07-31 01:40:00|19.84|17.84|19.91|17.91|19.92|17.92|19.79|17.79|0
1690767900000|2023-07-31 01:45:00|19.9|17.9|20.04|18.04|20.06|18.06|19.9|17.9|0
1690768200000|2023-07-31 01:50:00|20.05|18.05|20.08|18.08|20.14|18.14|20.01|18.01|0
1690768500000|2023-07-31 01:55:00|20.09|18.09|20.12|18.12|20.15|18.15|20.06|18.06|0
1690768800000|2023-07-31 02:00:00|20.13|18.13|20.04|18.04|20.19|18.19|20.04|18.04|0
1690769100000|2023-07-31 02:05:00|20.03|18.03|20.07|18.07|20.09|18.09|20.03|18.03|0
1690769400000|2023-07-31 02:10:00|20.08|18.08|20.23|18.23|20.24|18.24|20.06|18.06|0
1690769700000|2023-07-31 02:15:00|20.21|18.21|20.19|18.19|20.23|18.23|20.16|18.16|0
1690770000000|2023-07-31 02:20:00|20.18|18.18|20.18|18.18|20.23|18.23|20.17|18.17|0
1690770300000|2023-07-31 02:25:00|20.19|18.19|20.23|18.23|20.25|18.25|20.18|18.18|0
1690770600000|2023-07-31 02:30:00|20.22|18.22|20.21|18.21|20.26|18.26|20.2|18.2|0
1690770900000|2023-07-31 02:35:00|20.2|18.2|20.22|18.22|20.24|18.24|20.2|18.2|0
1690771200000|2023-07-31 02:40:00|20.21|18.21|20.18|18.18|20.23|18.23|20.18|18.18|0
1690771500000|2023-07-31 02:45:00|20.19|18.19|20.13|18.13|20.19|18.19|20.11|18.11|0
1690771800000|2023-07-31 02:50:00|20.14|18.14|20.14|18.14|20.16|18.16|20.14|18.14|0
1690772100000|2023-07-31 02:55:00|20.15|18.15|20.19|18.19|20.2|18.2|20.15|18.15|0
1690772400000|2023-07-31 03:00:00|20.2|18.2|20.28|18.28|20.33|18.33|20.19|18.19|0
1690772700000|2023-07-31 03:05:00|20.27|18.27|20.22|18.22|20.27|18.27|20.21|18.21|0
1690773000000|2023-07-31 03:10:00|20.21|18.21|20.19|18.19|20.22|18.22|20.19|18.19|0
1690773300000|2023-07-31 03:15:00|20.2|18.2|20.19|18.19|20.23|18.23|20.18|18.18|0
1690773600000|2023-07-31 03:20:00|20.2|18.2|20.2|18.2|20.24|18.24|20.19|18.19|0
1690773900000|2023-07-31 03:25:00|20.19|18.19|20.27|18.27|20.27|18.27|20.18|18.18|0
1690774200000|2023-07-31 03:30:00|20.28|18.28|20.3|18.3|20.31|18.31|20.26|18.26|0
1690774500000|2023-07-31 03:35:00|20.31|18.31|20.32|18.32|20.33|18.33|20.27|18.27|0
1690774800000|2023-07-31 03:40:00|20.3|18.3|20.31|18.31|20.34|18.34|20.3|18.3|0
1690775100000|2023-07-31 03:45:00|20.32|18.32|20.3|18.3|20.33|18.33|20.28|18.28|0
1690775400000|2023-07-31 03:50:00|20.29|18.29|20.3|18.3|20.31|18.31|20.28|18.28|0
1690775700000|2023-07-31 03:55:00|20.31|18.31|20.29|18.29|20.31|18.31|20.27|18.27|0
1690776000000|2023-07-31 04:00:00|20.3|18.3|20.29|18.29|20.39|18.39|20.29|18.29|0
1690776300000|2023-07-31 04:05:00|20.3|18.3|20.32|18.32|20.33|18.33|20.3|18.3|0
1690776600000|2023-07-31 04:10:00|20.33|18.33|20.31|18.31|20.34|18.34|20.31|18.31|0
1690776900000|2023-07-31 04:15:00|20.3|18.3|20.31|18.31|20.33|18.33|20.3|18.3|0
1690777200000|2023-07-31 04:20:00|20.3|18.3|20.28|18.28|20.31|18.31|20.27|18.27|0
1690777500000|2023-07-31 04:25:00|20.29|18.29|20.29|18.29|20.32|18.32|20.27|18.27|0
1690777800000|2023-07-31 04:30:00|20.28|18.28|20.3|18.3|20.31|18.31|20.28|18.28|0
1690778100000|2023-07-31 04:35:00|20.31|18.31|20.34|18.34|20.34|18.34|20.3|18.3|0
1690778400000|2023-07-31 04:40:00|20.35|18.35|20.31|18.31|20.35|18.35|20.29|18.29|0
1690778700000|2023-07-31 04:45:00|20.3|18.3|20.26|18.26|20.31|18.31|20.26|18.26|0
1690779000000|2023-07-31 04:50:00|20.25|18.25|20.25|18.25|20.26|18.26|20.24|18.24|0
1690779300000|2023-07-31 04:55:00|20.26|18.26|20.27|18.27|20.27|18.27|20.23|18.23|0
1690779600000|2023-07-31 05:00:00|20.28|18.28|20.29|18.29|20.31|18.31|20.26|18.26|0
1690779900000|2023-07-31 05:05:00|20.3|18.3|20.29|18.29|20.33|18.33|20.24|18.24|0
1690780200000|2023-07-31 05:10:00|20.28|18.28|20.2|18.2|20.28|18.28|20.18|18.18|0
1690780500000|2023-07-31 05:15:00|20.21|18.21|20.16|18.16|20.22|18.22|20.16|18.16|0
1690780800000|2023-07-31 05:20:00|20.15|18.15|20.18|18.18|20.2|18.2|20.15|18.15|0
1690781100000|2023-07-31 05:25:00|20.17|18.17|20.2|18.2|20.2|18.2|20.15|18.15|0
1690781400000|2023-07-31 05:30:00|20.21|18.21|20.14|18.14|20.21|18.21|20.14|18.14|0
1690781700000|2023-07-31 05:35:00|20.13|18.13|20.15|18.15|20.16|18.16|20.11|18.11|0
1690782000000|2023-07-31 05:40:00|20.17|18.17|20.15|18.15|20.17|18.17|20.12|18.12|0
1690782300000|2023-07-31 05:45:00|20.14|18.14|20.13|18.13|20.15|18.15|20.12|18.12|0
1690782600000|2023-07-31 05:50:00|20.11|18.11|20.08|18.08|20.12|18.12|20.07|18.07|0
1690782900000|2023-07-31 05:55:00|20.09|18.09|20.12|18.12|20.12|18.12|20.07|18.07|0
1690783200000|2023-07-31 06:00:00|20.09|18.09|20.09|18.09|20.18|18.18|20.06|18.06|0
1690783500000|2023-07-31 06:05:00|19.8|18.4|19.72|18.32|19.8|18.4|19.71|18.31|0
1690783800000|2023-07-31 06:10:00|19.71|18.31|19.63|18.23|19.75|18.35|19.62|18.22|0
1690784100000|2023-07-31 06:15:00|19.62|18.22|19.6|18.2|19.64|18.24|19.6|18.2|0
1690784400000|2023-07-31 06:20:00|19.61|18.21|19.64|18.24|19.64|18.24|19.6|18.2|0
1690784700000|2023-07-31 06:25:00|19.63|18.23|19.63|18.23|19.64|18.24|19.6|18.2|0
1690785000000|2023-07-31 06:30:00|19.64|18.24|19.67|18.27|19.67|18.27|19.63|18.23|0
1690785300000|2023-07-31 06:35:00|19.66|18.26|19.65|18.25|19.66|18.26|19.63|18.23|0
1690785600000|2023-07-31 06:40:00|19.66|18.26|19.65|18.25|19.67|18.27|19.64|18.24|0
1690785900000|2023-07-31 06:45:00|19.66|18.26|19.67|18.27|19.71|18.31|19.66|18.26|0
1690786200000|2023-07-31 06:50:00|19.68|18.28|19.74|18.34|19.75|18.35|19.65|18.25|0
1690786500000|2023-07-31 06:55:00|19.75|18.35|19.76|18.36|19.82|18.42|19.75|18.35|0
1690786800000|2023-07-31 07:00:00|19.75|18.35|19.73|18.33|19.82|18.42|19.72|18.32|0
1690787100000|2023-07-31 07:05:00|19.72|18.32|19.8|18.4|19.82|18.42|19.7|18.3|0
1690787400000|2023-07-31 07:10:00|19.81|18.41|19.73|18.33|19.82|18.42|19.72|18.32|0
1690787700000|2023-07-31 07:15:00|19.72|18.32|19.63|18.23|19.73|18.33|19.61|18.21|0
1690788000000|2023-07-31 07:20:00|19.62|18.22|19.63|18.23|19.67|18.27|19.6|18.2|0
1690788300000|2023-07-31 07:25:00|19.62|18.22|19.59|18.19|19.65|18.25|19.58|18.18|0
1690788600000|2023-07-31 07:30:00|19.58|18.18|19.54|18.14|19.59|18.19|19.53|18.13|0
1690788900000|2023-07-31 07:35:00|19.55|18.15|19.69|18.29|19.69|18.29|19.55|18.15|0
1690789200000|2023-07-31 07:40:00|19.7|18.3|19.73|18.33|19.75|18.35|19.7|18.3|0
1690789500000|2023-07-31 07:45:00|19.74|18.34|19.82|18.42|19.84|18.44|19.72|18.32|0
1690789800000|2023-07-31 07:50:00|19.81|18.41|19.72|18.32|19.81|18.41|19.71|18.31|0
1690790100000|2023-07-31 07:55:00|19.73|18.33|19.72|18.32|19.73|18.33|19.67|18.27|0
1690790400000|2023-07-31 08:00:00|19.71|18.31|19.46|18.06|19.81|18.41|19.33|17.93|0
1690790700000|2023-07-31 08:05:00|19.45|18.05|19.37|17.97|19.46|18.06|19.37|17.97|0
1690791000000|2023-07-31 08:10:00|19.38|17.98|19.43|18.03|19.45|18.05|19.36|17.96|0
1690791300000|2023-07-31 08:15:00|19.42|18.02|19.44|18.04|19.46|18.06|19.4|18|0
1690791600000|2023-07-31 08:20:00|19.43|18.03|19.45|18.05|19.48|18.08|19.43|18.03|0
1690791900000|2023-07-31 08:25:00|19.46|18.06|19.42|18.02|19.48|18.08|19.41|18.01|0
1690792200000|2023-07-31 08:30:00|19.43|18.03|19.33|17.93|19.43|18.03|19.33|17.93|0
1690792500000|2023-07-31 08:35:00|19.34|17.94|19.36|17.96|19.39|17.99|19.33|17.93|0
1690792800000|2023-07-31 08:40:00|19.35|17.95|19.35|17.95|19.37|17.97|19.31|17.91|0
1690793100000|2023-07-31 08:45:00|19.36|17.96|19.33|17.93|19.37|17.97|19.31|17.91|0
1690793400000|2023-07-31 08:50:00|19.34|17.94|19.46|18.06|19.49|18.09|19.31|17.91|0
1690793700000|2023-07-31 08:55:00|19.45|18.05|19.42|18.02|19.47|18.07|19.41|18.01|0
1690794000000|2023-07-31 09:00:00|19.43|18.03|19.41|18.01|19.45|18.05|19.4|18|0
1690794300000|2023-07-31 09:05:00|19.4|18|19.39|17.99|19.41|18.01|19.36|17.96|0
1690794600000|2023-07-31 09:10:00|19.38|17.98|19.43|18.03|19.45|18.05|19.38|17.98|0
1690794900000|2023-07-31 09:15:00|19.44|18.04|19.42|18.02|19.44|18.04|19.4|18|0
1690795200000|2023-07-31 09:20:00|19.41|18.01|19.42|18.02|19.44|18.04|19.4|18|0
1690795500000|2023-07-31 09:25:00|19.43|18.03|19.43|18.03|19.44|18.04|19.41|18.01|0
1690795800000|2023-07-31 09:30:00|19.44|18.04|19.49|18.09|19.51|18.11|19.43|18.03|0
1690796100000|2023-07-31 09:35:00|19.5|18.1|19.45|18.05|19.5|18.1|19.43|18.03|0
1690796400000|2023-07-31 09:40:00|19.47|18.07|19.53|18.13|19.53|18.13|19.46|18.06|0
1690796700000|2023-07-31 09:45:00|19.54|18.14|19.52|18.12|19.57|18.17|19.51|18.11|0
1690797000000|2023-07-31 09:50:00|19.53|18.13|19.49|18.09|19.53|18.13|19.49|18.09|0
1690797300000|2023-07-31 09:55:00|19.5|18.1|19.51|18.11|19.54|18.14|19.5|18.1|0
1690797600000|2023-07-31 10:00:00|19.52|18.12|19.53|18.13|19.54|18.14|19.5|18.1|0
1690797900000|2023-07-31 10:05:00|19.52|18.12|19.48|18.08|19.54|18.14|19.48|18.08|0
1690798200000|2023-07-31 10:10:00|19.49|18.09|19.51|18.11|19.51|18.11|19.49|18.09|0
1690798500000|2023-07-31 10:15:00|19.5|18.1|19.48|18.08|19.55|18.15|19.48|18.08|0
1690798800000|2023-07-31 10:20:00|19.47|18.07|19.46|18.06|19.49|18.09|19.45|18.05|0
1690799100000|2023-07-31 10:25:00|19.45|18.05|19.46|18.06|19.47|18.07|19.44|18.04|0
1690799400000|2023-07-31 10:30:00|19.47|18.07|19.44|18.04|19.48|18.08|19.44|18.04|0
1690799700000|2023-07-31 10:35:00|19.45|18.05|19.45|18.05|19.46|18.06|19.44|18.04|0
1690800000000|2023-07-31 10:40:00|19.44|18.04|19.43|18.03|19.45|18.05|19.42|18.02|0
1690800300000|2023-07-31 10:45:00|19.42|18.02|19.44|18.04|19.46|18.06|19.42|18.02|0
1690800600000|2023-07-31 10:50:00|19.43|18.03|19.41|18.01|19.44|18.04|19.41|18.01|0
1690800900000|2023-07-31 10:55:00|19.42|18.02|19.38|17.98|19.43|18.03|19.37|17.97|0
1690801200000|2023-07-31 11:00:00|19.39|17.99|19.37|17.97|19.4|18|19.37|17.97|0
1690801500000|2023-07-31 11:05:00|19.36|17.96|19.36|17.96|19.37|17.97|19.35|17.95|0
1690801800000|2023-07-31 11:10:00|19.35|17.95|19.31|17.91|19.35|17.95|19.31|17.91|0
1690802100000|2023-07-31 11:15:00|19.32|17.92|19.34|17.94|19.35|17.95|19.31|17.91|0
1690802400000|2023-07-31 11:20:00|19.35|17.95|19.34|17.94|19.39|17.99|19.34|17.94|0
1690802700000|2023-07-31 11:25:00|19.33|17.93|19.31|17.91|19.37|17.97|19.31|17.91|0
1690803000000|2023-07-31 11:30:00|19.32|17.92|19.37|17.97|19.38|17.98|19.31|17.91|0
1690803300000|2023-07-31 11:35:00|19.38|17.98|19.34|17.94|19.39|17.99|19.33|17.93|0
1690803600000|2023-07-31 11:40:00|19.33|17.93|19.34|17.94|19.34|17.94|19.33|17.93|0
1690803900000|2023-07-31 11:45:00|19.33|17.93|19.32|17.92|19.35|17.95|19.32|17.92|0
1690804200000|2023-07-31 11:50:00|19.33|17.93|19.29|17.89|19.34|17.94|19.29|17.89|0
1690804500000|2023-07-31 11:55:00|19.28|17.88|19.26|17.86|19.29|17.89|19.26|17.86|0
1690804800000|2023-07-31 12:00:00|19.27|17.87|19.26|17.86|19.28|17.88|19.24|17.84|0
1690805100000|2023-07-31 12:05:00|19.27|17.87|19.29|17.89|19.29|17.89|19.26|17.86|0
1690805400000|2023-07-31 12:10:00|19.28|17.88|19.28|17.88|19.3|17.9|19.26|17.86|0
1690805700000|2023-07-31 12:15:00|19.29|17.89|19.28|17.88|19.3|17.9|19.25|17.85|0
1690806000000|2023-07-31 12:20:00|19.29|17.89|19.31|17.91|19.33|17.93|19.28|17.88|0
1690806300000|2023-07-31 12:25:00|19.3|17.9|19.27|17.87|19.32|17.92|19.26|17.86|0
1690806600000|2023-07-31 12:30:00|19.26|17.86|19.52|18.12|19.57|18.17|19.25|17.85|0
1690806900000|2023-07-31 12:35:00|19.53|18.13|19.49|18.09|19.54|18.14|19.48|18.08|0
1690807200000|2023-07-31 12:40:00|19.48|18.08|19.43|18.03|19.48|18.08|19.43|18.03|0
1690807500000|2023-07-31 12:45:00|19.42|18.02|19.39|17.99|19.44|18.04|19.39|17.99|0
1690807800000|2023-07-31 12:50:00|19.38|17.98|19.38|17.98|19.42|18.02|19.38|17.98|0
1690808100000|2023-07-31 12:55:00|19.39|17.99|19.43|18.03|19.43|18.03|19.38|17.98|0
1690808400000|2023-07-31 13:00:00|19.44|18.04|19.48|18.08|19.49|18.09|19.43|18.03|0
1690808700000|2023-07-31 13:05:00|19.49|18.09|19.5|18.1|19.51|18.11|19.47|18.07|0
1690809000000|2023-07-31 13:10:00|19.49|18.09|19.5|18.1|19.52|18.12|19.49|18.09|0
1690809300000|2023-07-31 13:15:00|19.52|18.12|19.54|18.14|19.55|18.15|19.49|18.09|0
1690809600000|2023-07-31 13:20:00|19.55|18.15|19.57|18.06|19.57|18.16|19.5|18.05|0
1690809900000|2023-07-31 13:25:00|19.56|18.05|19.73|18.22|19.73|18.22|19.55|18.04|0
1690810200000|2023-07-31 13:30:00|19.72|18.21|19.77|18.24|19.79|18.26|19.57|18.06|0
1690810500000|2023-07-31 13:35:00|19.73|18.22|19.62|18.11|19.78|18.25|19.59|18.08|0
1690810800000|2023-07-31 13:40:00|19.61|18.1|19.51|18.01|19.62|18.11|19.42|17.93|0
1690811100000|2023-07-31 13:45:00|19.47|17.98|19.74|18.22|19.81|18.29|19.41|17.92|0
1690811400000|2023-07-31 13:50:00|19.71|18.19|19.81|18.29|19.83|18.31|19.62|18.11|0
1690811700000|2023-07-31 13:55:00|19.82|18.3|20.13|18.58|20.29|18.73|19.82|18.3|0
1690812000000|2023-07-31 14:00:00|20.09|18.55|20.09|18.55|20.23|18.68|20.09|18.55|0
1690812300000|2023-07-31 14:05:00|20.07|18.53|19.94|18.41|20.07|18.53|19.92|18.39|0
1690812600000|2023-07-31 14:10:00|19.96|18.42|19.94|18.41|20.02|18.48|19.91|18.38|0
1690812900000|2023-07-31 14:15:00|19.91|18.38|19.95|18.42|19.97|18.44|19.87|18.34|0
1690813200000|2023-07-31 14:20:00|19.96|18.43|19.87|18.34|19.96|18.43|19.86|18.33|0
1690813500000|2023-07-31 14:25:00|19.86|18.33|19.78|18.26|19.9|18.37|19.78|18.26|0
1690813800000|2023-07-31 14:30:00|19.77|18.25|19.95|18.42|20|18.47|19.73|18.21|0
1690814100000|2023-07-31 14:35:00|19.96|18.43|19.86|18.33|20|18.47|19.85|18.32|0
1690814400000|2023-07-31 14:40:00|19.85|18.32|19.82|18.3|19.89|18.36|19.79|18.27|0
1690814700000|2023-07-31 14:45:00|19.81|18.29|19.81|18.29|19.98|18.44|19.79|18.27|0
1690815000000|2023-07-31 14:50:00|19.83|18.31|19.89|18.36|19.89|18.36|19.82|18.3|0
1690815300000|2023-07-31 14:55:00|19.88|18.35|19.85|18.33|19.89|18.36|19.79|18.27|0
1690815600000|2023-07-31 15:00:00|19.84|18.32|19.81|18.29|19.91|18.37|19.8|18.28|0
1690815900000|2023-07-31 15:05:00|19.8|18.28|19.95|18.42|19.99|18.45|19.63|18.12|0
1690816200000|2023-07-31 15:10:00|19.96|18.43|19.97|18.44|19.98|18.44|19.88|18.35|0
1690816500000|2023-07-31 15:15:00|19.96|18.43|19.99|18.46|20.07|18.52|19.96|18.43|0
1690816800000|2023-07-31 15:20:00|19.98|18.45|20.1|18.55|20.11|18.56|19.98|18.45|0
1690817100000|2023-07-31 15:25:00|20.11|18.56|20.1|18.55|20.17|18.62|20.08|18.53|0
1690817400000|2023-07-31 15:30:00|20.11|18.56|20.21|18.66|20.36|18.8|20.08|18.53|0
1690817700000|2023-07-31 15:35:00|20.23|18.67|20.17|18.62|20.24|18.68|20.12|18.57|0
1690818000000|2023-07-31 15:40:00|20.16|18.61|20.18|18.63|20.25|18.69|20.16|18.61|0
1690818300000|2023-07-31 15:45:00|20.19|18.64|20.12|18.57|20.21|18.66|20.1|18.55|0
1690818600000|2023-07-31 15:50:00|20.14|18.59|20.33|18.76|20.35|18.78|20.14|18.59|0
1690818900000|2023-07-31 15:55:00|20.32|18.75|20.25|18.7|20.32|18.75|20.21|18.66|0
1690819200000|2023-07-31 16:00:00|20.24|18.69|20.19|18.64|20.25|18.7|20.15|18.6|0
1690819500000|2023-07-31 16:05:00|20.2|18.65|20.23|18.67|20.29|18.73|20.19|18.64|0
1690819800000|2023-07-31 16:10:00|20.24|18.68|20.24|18.68|20.28|18.72|20.18|18.62|0
1690820100000|2023-07-31 16:15:00|20.25|18.69|20.18|18.62|20.3|18.74|20.15|18.6|0
1690820400000|2023-07-31 16:20:00|20.17|18.61|20.14|18.59|20.21|18.65|20.12|18.57|0
1690820700000|2023-07-31 16:25:00|20.13|18.58|20.13|18.58|20.17|18.62|20.12|18.57|0
1690821000000|2023-07-31 16:30:00|20.14|18.59|20.21|18.65|20.22|18.66|20.12|18.57|0
1690821300000|2023-07-31 16:35:00|20.22|18.66|20.23|18.67|20.27|18.71|20.19|18.64|0
1690821600000|2023-07-31 16:40:00|20.24|18.68|20.25|18.69|20.33|18.77|20.24|18.68|0
1690821900000|2023-07-31 16:45:00|20.28|18.72|20.27|18.71|20.34|18.78|20.26|18.7|0
1690822200000|2023-07-31 16:50:00|20.29|18.73|20.32|18.76|20.37|18.81|20.29|18.73|0
1690822500000|2023-07-31 16:55:00|20.33|18.77|20.38|18.82|20.43|18.85|20.33|18.77|0
1690822800000|2023-07-31 17:00:00|20.39|18.83|20.45|18.87|20.53|18.95|20.37|18.81|0
1690823100000|2023-07-31 17:05:00|20.46|18.88|20.27|18.72|20.48|18.9|20.26|18.71|0
1690823400000|2023-07-31 17:10:00|20.26|18.71|20.27|18.71|20.28|18.72|20.21|18.66|0
1690823700000|2023-07-31 17:15:00|20.28|18.72|20.43|18.86|20.47|18.89|20.27|18.71|0
1690824000000|2023-07-31 17:20:00|20.44|18.87|20.38|18.81|20.44|18.87|20.35|18.78|0
1690824300000|2023-07-31 17:25:00|20.39|18.82|20.37|18.8|20.42|18.85|20.28|18.72|0
1690824600000|2023-07-31 17:30:00|20.38|18.81|20.26|18.7|20.39|18.82|20.25|18.69|0
1690824900000|2023-07-31 17:35:00|20.25|18.69|20.14|18.59|20.26|18.7|20.14|18.59|0
1690825200000|2023-07-31 17:40:00|20.15|18.6|20.17|18.62|20.23|18.67|20.15|18.6|0
1690825500000|2023-07-31 17:45:00|20.18|18.63|20.19|18.64|20.26|18.7|20.17|18.62|0
1690825800000|2023-07-31 17:50:00|20.2|18.65|20.3|18.74|20.31|18.75|20.2|18.65|0
1690826100000|2023-07-31 17:55:00|20.31|18.75|20.26|18.7|20.31|18.75|20.24|18.68|0
1690826400000|2023-07-31 18:00:00|20.25|18.69|20.22|18.67|20.27|18.71|20.19|18.64|0
1690826700000|2023-07-31 18:05:00|20.21|18.66|20.33|18.76|20.34|18.77|19.96|18.42|0
1690827000000|2023-07-31 18:10:00|20.34|18.77|20.35|18.78|20.37|18.8|20.3|18.73|0
1690827300000|2023-07-31 18:15:00|20.36|18.79|20.35|18.78|20.36|18.79|20.3|18.73|0
1690827600000|2023-07-31 18:20:00|20.36|18.79|20.37|18.8|20.41|18.84|20.31|18.74|0
1690827900000|2023-07-31 18:25:00|20.38|18.81|20.35|18.78|20.42|18.85|20.3|18.74|0
1690828200000|2023-07-31 18:30:00|20.34|18.77|20.3|18.74|20.39|18.82|20.29|18.73|0
1690828500000|2023-07-31 18:35:00|20.29|18.73|20.33|18.77|20.39|18.82|20.25|18.69|0
1690828800000|2023-07-31 18:40:00|20.35|18.78|20.32|18.76|20.37|18.8|20.28|18.72|0
1690829100000|2023-07-31 18:45:00|20.33|18.77|20.26|18.7|20.38|18.81|20.26|18.7|0
1690829400000|2023-07-31 18:50:00|20.25|18.69|20.24|18.68|20.26|18.7|20.17|18.62|0
1690829700000|2023-07-31 18:55:00|20.23|18.67|20.18|18.63|20.24|18.68|20.13|18.58|0
1690830000000|2023-07-31 19:00:00|20.17|18.62|20.31|18.75|20.32|18.76|20.17|18.62|0
1690830300000|2023-07-31 19:05:00|20.32|18.76|20.36|18.8|20.36|18.8|20.31|18.75|0
1690830600000|2023-07-31 19:10:00|20.37|18.81|20.39|18.82|20.43|18.86|20.33|18.77|0
1690830900000|2023-07-31 19:15:00|20.38|18.83|20.33|18.77|20.43|18.85|20.32|18.76|0
1690831200000|2023-07-31 19:20:00|20.34|18.76|20.39|18.82|20.39|18.82|20.27|18.72|0
1690831500000|2023-07-31 19:25:00|20.38|18.81|20.33|18.76|20.41|18.84|20.32|18.75|0
1690831800000|2023-07-31 19:30:00|20.32|18.75|20.41|18.84|20.44|18.87|20.28|18.72|0
1690832100000|2023-07-31 19:35:00|20.42|18.85|20.52|18.94|20.53|18.95|20.38|18.81|0
1690832400000|2023-07-31 19:40:00|20.53|18.95|20.42|18.85|20.53|18.95|20.41|18.84|0
1690832700000|2023-07-31 19:45:00|20.43|18.86|20.54|18.96|20.6|19.02|20.38|18.81|0
1690833000000|2023-07-31 19:50:00|20.55|18.97|20.3|18.74|20.57|18.99|20.28|18.72|0
1690833300000|2023-07-31 19:55:00|20.32|18.76|19.86|18.33|20.32|18.76|19.86|18.33|0
1690833600000|2023-07-31 20:00:00|19.84|18.31|19.84|18.31|19.89|18.36|19.81|18.28|0
1690833900000|2023-07-31 20:05:00|19.85|18.32|19.84|18.31|19.87|18.34|19.83|18.3|0
1690834200000|2023-07-31 20:10:00|19.83|18.3|19.79|18.27|19.83|18.3|19.77|18.25|0
1690834500000|2023-07-31 20:15:00|20.06|18.06|19.98|17.98|20.06|18.06|19.97|17.97|0
1690834800000|2023-07-31 20:20:00|19.99|17.99|19.99|17.99|19.99|17.99|19.97|17.97|0
1690835100000|2023-07-31 20:25:00|20.01|18.01|20.03|18.03|20.03|18.03|20.01|18.01|0
1690835400000|2023-07-31 20:30:00|20.02|18.02|20.03|18.03|20.03|18.03|20|18|0
1690835700000|2023-07-31 20:35:00|20.02|18.02|20.02|18.02|20.03|18.03|20.02|18.02|0
1690836000000|2023-07-31 20:40:00|20.01|18.01|20.03|18.03|20.04|18.04|20.01|18.01|0
1690836300000|2023-07-31 20:45:00|20.04|18.04|20.03|18.03|20.05|18.05|20.03|18.03|0
1690836600000|2023-07-31 20:50:00|20.02|18.02|20.02|18.02|20.03|18.03|20.02|18.02|0
1690836900000|2023-07-31 20:55:00|20.01|18.01|20.01|18.01|20.02|18.02|20|18|0
1690837200000|2023-07-31 21:00:00|20.02|18.02|20.02|18.02|20.02|18.02|20.01|18.01|0
1690837500000|2023-07-31 21:05:00|20.03|18.03|20.02|18.02|20.03|18.03|20.01|18.01|0
1690837800000|2023-07-31 21:10:00|20.03|18.03|20.01|18.01|20.03|18.03|20.01|18.01|0
1690838700000|2023-07-31 21:25:00|20.02|18.02|20.01|18.01|20.02|18.02|20.01|18.01|0
1690839300000|2023-07-31 21:35:00|20.02|18.02|20.01|18.01|20.02|18.02|20.01|18.01|0
1690840200000|2023-07-31 21:50:00|20|18|20.01|18.01|20.01|18.01|20|18|0
1690840500000|2023-07-31 21:55:00|20|18|19.99|17.99|20.01|18.01|19.99|17.99|0
1690840800000|2023-07-31 22:00:00|19.97|17.97|19.96|17.96|19.99|17.99|19.95|17.95|0
1690841100000|2023-07-31 22:05:00|19.95|17.95|19.97|17.97|19.99|17.99|19.95|17.95|0
1690841400000|2023-07-31 22:10:00|19.98|17.98|19.95|17.95|19.98|17.98|19.95|17.95|0
1690841700000|2023-07-31 22:15:00|19.94|17.94|19.97|17.97|19.97|17.97|19.94|17.94|0
1690842000000|2023-07-31 22:20:00|19.98|17.98|19.99|17.99|20|18|19.97|17.97|0
1690842300000|2023-07-31 22:25:00|19.98|17.98|20.02|18.02|20.02|18.02|19.98|17.98|0
1690842600000|2023-07-31 22:30:00|20.03|18.03|20.05|18.05|20.06|18.06|20.03|18.03|0
1690842900000|2023-07-31 22:35:00|20.04|18.04|20.05|18.05|20.05|18.05|20.03|18.03|0
1690843200000|2023-07-31 22:40:00|20.04|18.04|20.05|18.05|20.06|18.06|20.04|18.04|0
1690843500000|2023-07-31 22:45:00|20.06|18.06|20.04|18.04|20.06|18.06|20.04|18.04|0
1690843800000|2023-07-31 22:50:00|20.05|18.05|20.08|18.08|20.08|18.08|20.03|18.03|0
1690844100000|2023-07-31 22:55:00|20.07|18.07|20.07|18.07|20.07|18.07|20.06|18.06|0
1690844400000|2023-07-31 23:00:00|20.06|18.06|20.06|18.06|20.07|18.07|20.05|18.05|0
1690844700000|2023-07-31 23:05:00|20.07|18.07|20.08|18.08|20.08|18.08|20.07|18.07|0
1690845000000|2023-07-31 23:10:00|20.07|18.07|20.07|18.07|20.08|18.08|20.07|18.07|0
1690845300000|2023-07-31 23:15:00|20.06|18.06|20.08|18.08|20.08|18.08|20.05|18.05|0
1690845600000|2023-07-31 23:20:00|20.07|18.07|20.06|18.06|20.08|18.08|20.06|18.06|0
1690845900000|2023-07-31 23:25:00|20.08|18.08|20.09|18.09|20.09|18.09|20.08|18.08|0
1690846200000|2023-07-31 23:30:00|20.08|18.08|20.07|18.07|20.08|18.08|20.07|18.07|0
1690846500000|2023-07-31 23:35:00|20.06|18.06|20.06|18.06|20.06|18.06|20.03|18.03|0
1690846800000|2023-07-31 23:40:00|20.07|18.07|20.07|18.07|20.07|18.07|20.06|18.06|0
1690847100000|2023-07-31 23:45:00|20.06|18.06|20.05|18.05|20.07|18.07|20.05|18.05|0
1690847400000|2023-07-31 23:50:00|20.06|18.06|20.06|18.06|20.06|18.06|20.05|18.05|0
1690847700000|2023-07-31 23:55:00|20.05|18.05|20.05|18.05|20.06|18.06|20.05|18.05|0
1690848000000|2023-08-01 00:00:00|20.07|18.07|20.02|18.02|20.07|18.07|20.02|18.02|0
1690848300000|2023-08-01 00:05:00|20.03|18.03|20.04|18.04|20.06|18.06|20.03|18.03|0
1690848600000|2023-08-01 00:10:00|20.03|18.03|20.02|18.02|20.04|18.04|20.01|18.01|0
1690848900000|2023-08-01 00:15:00|20.03|18.03|20.32|18.32|20.35|18.35|20.01|18.01|0
1690849200000|2023-08-01 00:20:00|20.31|18.31|20.3|18.3|20.32|18.32|20.29|18.29|0
1690849500000|2023-08-01 00:25:00|20.31|18.31|20.29|18.29|20.31|18.31|20.25|18.25|0
1690849800000|2023-08-01 00:30:00|20.28|18.28|20.24|18.24|20.3|18.3|20.22|18.22|0
1690850100000|2023-08-01 00:35:00|20.25|18.25|20.25|18.25|20.25|18.25|20.22|18.22|0
1690850400000|2023-08-01 00:40:00|20.24|18.24|20.24|18.24|20.25|18.25|20.23|18.23|0
1690850700000|2023-08-01 00:45:00|20.23|18.23|20.18|18.18|20.23|18.23|20.18|18.18|0
1690851000000|2023-08-01 00:50:00|20.17|18.17|20.12|18.12|20.18|18.18|20.11|18.11|0
1690851300000|2023-08-01 00:55:00|20.13|18.13|20.11|18.11|20.14|18.14|20.11|18.11|0
1690851600000|2023-08-01 01:00:00|20.1|18.1|20.11|18.11|20.13|18.13|20.1|18.1|0
1690851900000|2023-08-01 01:05:00|20.12|18.12|20.11|18.11|20.14|18.14|20.11|18.11|0
1690852200000|2023-08-01 01:10:00|20.12|18.12|20.13|18.13|20.14|18.14|20.12|18.12|0
1690852500000|2023-08-01 01:15:00|20.12|18.12|20.07|18.07|20.13|18.13|20.07|18.07|0
1690852800000|2023-08-01 01:20:00|20.06|18.06|20.1|18.1|20.1|18.1|20.06|18.06|0
1690853100000|2023-08-01 01:25:00|20.09|18.09|20.07|18.07|20.12|18.12|20.06|18.06|0
1690853400000|2023-08-01 01:30:00|20.08|18.08|20.08|18.08|20.1|18.1|20.04|18.04|0
1690853700000|2023-08-01 01:35:00|20.09|18.09|20.09|18.09|20.12|18.12|20.08|18.08|0
1690854000000|2023-08-01 01:40:00|20.08|18.08|20.06|18.06|20.1|18.1|20.05|18.05|0
1690854300000|2023-08-01 01:45:00|20.09|18.09|20.06|18.06|20.11|18.11|20.05|18.05|0
1690854600000|2023-08-01 01:50:00|20.07|18.07|20.05|18.05|20.08|18.08|20.05|18.05|0
1690854900000|2023-08-01 01:55:00|20.06|18.06|20.03|18.03|20.06|18.06|19.98|17.98|0
1690855200000|2023-08-01 02:00:00|20.02|18.02|20.05|18.05|20.07|18.07|20.02|18.02|0
1690855500000|2023-08-01 02:05:00|20.06|18.06|20.08|18.08|20.08|18.08|20.05|18.05|0
1690855800000|2023-08-01 02:10:00|20.09|18.09|20.09|18.09|20.12|18.12|20.07|18.07|0
1690856100000|2023-08-01 02:15:00|20.1|18.1|20.07|18.07|20.1|18.1|20.07|18.07|0
1690856400000|2023-08-01 02:20:00|20.08|18.08|20.04|18.04|20.08|18.08|20.03|18.03|0
1690856700000|2023-08-01 02:25:00|20.03|18.03|20.04|18.04|20.05|18.05|20.03|18.03|0
1690857000000|2023-08-01 02:30:00|20.03|18.03|20.05|18.05|20.06|18.06|20.03|18.03|0
1690857300000|2023-08-01 02:35:00|20.04|18.04|20.06|18.06|20.06|18.06|20.03|18.03|0
1690857600000|2023-08-01 02:40:00|20.05|18.05|20.07|18.07|20.07|18.07|20.04|18.04|0
1690857900000|2023-08-01 02:45:00|20.06|18.06|20.1|18.1|20.11|18.11|20.06|18.06|0
1690858200000|2023-08-01 02:50:00|20.09|18.09|20.11|18.11|20.13|18.13|20.09|18.09|0
1690858500000|2023-08-01 02:55:00|20.12|18.12|20.12|18.12|20.13|18.13|20.11|18.11|0
1690858800000|2023-08-01 03:00:00|20.11|18.11|20.12|18.12|20.12|18.12|20.1|18.1|0
1690859100000|2023-08-01 03:05:00|20.11|18.11|20.09|18.09|20.11|18.11|20.09|18.09|0
1690859400000|2023-08-01 03:10:00|20.1|18.1|20.1|18.1|20.1|18.1|20.09|18.09|0
1690859700000|2023-08-01 03:15:00|20.11|18.11|20.1|18.1|20.11|18.11|20.1|18.1|0
1690860000000|2023-08-01 03:20:00|20.09|18.09|20.08|18.08|20.1|18.1|20.08|18.08|0
1690860300000|2023-08-01 03:25:00|20.09|18.09|20.12|18.12|20.12|18.12|20.09|18.09|0
1690860600000|2023-08-01 03:30:00|20.14|18.14|20.15|18.15|20.15|18.15|20.12|18.12|0
1690860900000|2023-08-01 03:35:00|20.16|18.16|20.15|18.15|20.16|18.16|20.14|18.14|0
1690861200000|2023-08-01 03:40:00|20.14|18.14|20.13|18.13|20.15|18.15|20.13|18.13|0
1690861500000|2023-08-01 03:45:00|20.14|18.14|20.12|18.12|20.14|18.14|20.12|18.12|0
1690861800000|2023-08-01 03:50:00|20.13|18.13|20.11|18.11|20.13|18.13|20.11|18.11|0
1690862100000|2023-08-01 03:55:00|20.12|18.12|20.13|18.13|20.13|18.13|20.11|18.11|0
1690862400000|2023-08-01 04:00:00|20.12|18.12|20.1|18.1|20.13|18.13|20.09|18.09|0
1690862700000|2023-08-01 04:05:00|20.11|18.11|20.12|18.12|20.12|18.12|20.11|18.11|0
1690863000000|2023-08-01 04:10:00|20.13|18.13|20.13|18.13|20.13|18.13|20.12|18.12|0
1690863300000|2023-08-01 04:15:00|20.14|18.14|20.14|18.14|20.14|18.14|20.12|18.12|0
1690863600000|2023-08-01 04:20:00|20.13|18.13|20.12|18.12|20.13|18.13|20.12|18.12|0
1690863900000|2023-08-01 04:25:00|20.13|18.13|20.11|18.11|20.13|18.13|20.11|18.11|0
1690864200000|2023-08-01 04:30:00|20.1|18.1|20.06|18.06|20.12|18.12|20.06|18.06|0
1690864500000|2023-08-01 04:35:00|20.07|18.07|20.08|18.08|20.08|18.08|20.06|18.06|0
1690864800000|2023-08-01 04:40:00|20.09|18.09|20.11|18.11|20.12|18.12|20.08|18.08|0
1690865100000|2023-08-01 04:45:00|20.1|18.1|20.11|18.11|20.11|18.11|20.1|18.1|0
1690865400000|2023-08-01 04:50:00|20.1|18.1|20.09|18.09|20.11|18.11|20.08|18.08|0
1690865700000|2023-08-01 04:55:00|20.1|18.1|20.11|18.11|20.11|18.11|20.09|18.09|0
1690866000000|2023-08-01 05:00:00|20.12|18.12|20.11|18.11|20.12|18.12|20.09|18.09|0
1690866300000|2023-08-01 05:05:00|20.1|18.1|20.14|18.14|20.14|18.14|20.09|18.09|0
1690866600000|2023-08-01 05:10:00|20.15|18.15|20.14|18.14|20.15|18.15|20.14|18.14|0
1690866900000|2023-08-01 05:15:00|20.15|18.15|20.17|18.17|20.17|18.17|20.14|18.14|0
1690867200000|2023-08-01 05:20:00|20.16|18.16|20.17|18.17|20.17|18.17|20.15|18.15|0
1690867500000|2023-08-01 05:25:00|20.16|18.16|20.15|18.15|20.17|18.17|20.14|18.14|0
1690867800000|2023-08-01 05:30:00|20.16|18.16|20.16|18.16|20.17|18.17|20.15|18.15|0
1690868100000|2023-08-01 05:35:00|20.17|18.17|20.17|18.17|20.17|18.17|20.16|18.16|0
1690868400000|2023-08-01 05:40:00|20.18|18.18|20.2|18.2|20.21|18.21|20.18|18.18|0
1690868700000|2023-08-01 05:45:00|20.18|18.18|20.19|18.19|20.2|18.2|20.18|18.18|0
1690869000000|2023-08-01 05:50:00|20.18|18.18|20.19|18.19|20.19|18.19|20.18|18.18|0
1690869300000|2023-08-01 05:55:00|20.18|18.18|20.16|18.16|20.18|18.18|20.16|18.16|0
1690869600000|2023-08-01 06:00:00|20.18|18.18|20.2|18.2|20.2|18.2|20.17|18.17|0
1690869900000|2023-08-01 06:05:00|19.95|18.42|19.98|18.44|20.01|18.47|19.95|18.42|0
1690870200000|2023-08-01 06:10:00|19.97|18.43|19.98|18.44|19.99|18.45|19.95|18.41|0
1690870500000|2023-08-01 06:15:00|19.97|18.43|19.99|18.45|20|18.46|19.96|18.42|0
1690870800000|2023-08-01 06:20:00|20|18.46|19.98|18.44|20.01|18.47|19.97|18.43|0
1690871100000|2023-08-01 06:25:00|19.99|18.45|20|18.46|20|18.46|19.97|18.43|0
1690871400000|2023-08-01 06:30:00|19.99|18.45|19.98|18.44|20.01|18.47|19.98|18.44|0
1690871700000|2023-08-01 06:35:00|19.97|18.43|20.01|18.47|20.01|18.47|19.97|18.43|0
1690872000000|2023-08-01 06:40:00|20|18.46|20.01|18.47|20.01|18.47|20|18.46|0
1690872300000|2023-08-01 06:45:00|20|18.46|20.03|18.49|20.04|18.5|20|18.46|0
1690872600000|2023-08-01 06:50:00|20.04|18.5|20.03|18.49|20.04|18.5|20.02|18.48|0
1690872900000|2023-08-01 06:55:00|20.04|18.5|20.05|18.5|20.07|18.52|20.03|18.49|0
1690873200000|2023-08-01 07:00:00|20.04|18.49|20.02|18.48|20.07|18.52|20.01|18.48|0
1690873500000|2023-08-01 07:05:00|20.04|18.49|20.14|18.59|20.14|18.59|20.02|18.48|0
1690873800000|2023-08-01 07:10:00|20.15|18.6|20.16|18.61|20.16|18.61|20.12|18.57|0
1690874100000|2023-08-01 07:15:00|20.15|18.6|20.17|18.62|20.17|18.62|20.13|18.58|0
1690874400000|2023-08-01 07:20:00|20.16|18.61|20.14|18.59|20.17|18.62|20.14|18.59|0
1690874700000|2023-08-01 07:25:00|20.13|18.58|20.14|18.59|20.15|18.6|20.08|18.54|0
1690875000000|2023-08-01 07:30:00|20.15|18.6|20.16|18.61|20.17|18.62|20.1|18.56|0
1690875300000|2023-08-01 07:35:00|20.15|18.6|20.12|18.58|20.15|18.6|20.1|18.56|0
1690875600000|2023-08-01 07:40:00|20.11|18.57|20.08|18.54|20.12|18.58|20.08|18.54|0
1690875900000|2023-08-01 07:45:00|20.07|18.53|20.13|18.59|20.14|18.6|20.07|18.53|0
1690876200000|2023-08-01 07:50:00|20.12|18.58|20.21|18.65|20.21|18.65|20.12|18.58|0
1690876500000|2023-08-01 07:55:00|20.22|18.66|20.22|18.66|20.27|18.71|20.21|18.65|0
1690876800000|2023-08-01 08:00:00|20.23|18.67|20.25|18.69|20.25|18.69|20.2|18.65|0
1690877100000|2023-08-01 08:05:00|20.24|18.68|20.31|18.75|20.32|18.76|20.24|18.68|0
1690877400000|2023-08-01 08:10:00|20.32|18.76|20.32|18.76|20.34|18.78|20.28|18.72|0
1690877700000|2023-08-01 08:15:00|20.34|18.78|20.36|18.8|20.38|18.82|20.32|18.75|0
1690878000000|2023-08-01 08:20:00|20.35|18.79|20.42|18.85|20.44|18.87|20.33|18.77|0
1690878300000|2023-08-01 08:25:00|20.43|18.86|20.44|18.87|20.45|18.88|20.38|18.82|0
1690878600000|2023-08-01 08:30:00|20.45|18.86|20.51|18.93|20.57|18.98|20.44|18.86|0
1690878900000|2023-08-01 08:35:00|20.5|18.92|20.38|18.81|20.51|18.93|20.37|18.8|0
1690879200000|2023-08-01 08:40:00|20.39|18.82|20.25|18.69|20.41|18.84|20.05|18.5|0
1690879500000|2023-08-01 08:45:00|20.26|18.7|20.33|18.77|20.36|18.8|20.26|18.7|0
1690879800000|2023-08-01 08:50:00|20.32|18.76|20.24|18.69|20.32|18.76|20.2|18.65|0
1690880100000|2023-08-01 08:55:00|20.23|18.68|20.2|18.65|20.24|18.69|20.16|18.61|0
1690880400000|2023-08-01 09:00:00|20.21|18.66|20.25|18.7|20.25|18.7|20.2|18.65|0
1690880700000|2023-08-01 09:05:00|20.24|18.69|20.25|18.69|20.27|18.71|20.2|18.65|0
1690881000000|2023-08-01 09:10:00|20.24|18.68|20.28|18.72|20.28|18.72|20.22|18.66|0
1690881300000|2023-08-01 09:15:00|20.29|18.73|20.32|18.75|20.34|18.77|20.28|18.72|0
1690881600000|2023-08-01 09:20:00|20.33|18.76|20.36|18.79|20.37|18.8|20.29|18.73|0
1690881900000|2023-08-01 09:25:00|20.35|18.78|20.35|18.78|20.38|18.81|20.34|18.77|0
1690882200000|2023-08-01 09:30:00|20.36|18.79|20.37|18.8|20.41|18.84|20.32|18.76|0
1690882500000|2023-08-01 09:35:00|20.38|18.81|20.37|18.8|20.38|18.81|20.32|18.76|0
1690882800000|2023-08-01 09:40:00|20.36|18.79|20.55|18.97|20.55|18.97|20.2|18.65|0
1690883100000|2023-08-01 09:45:00|20.54|18.96|20.5|18.92|20.54|18.96|20.48|18.9|0
1690883400000|2023-08-01 09:50:00|20.51|18.93|20.51|18.93|20.52|18.94|20.48|18.9|0
1690883700000|2023-08-01 09:55:00|20.52|18.94|20.41|18.84|20.54|18.96|20.4|18.83|0
1690884000000|2023-08-01 10:00:00|20.42|18.85|20.41|18.84|20.44|18.87|20.38|18.81|0
1690884300000|2023-08-01 10:05:00|20.42|18.85|20.4|18.83|20.42|18.85|20.37|18.81|0
1690884600000|2023-08-01 10:10:00|20.41|18.84|20.41|18.84|20.43|18.86|20.37|18.8|0
1690884900000|2023-08-01 10:15:00|20.4|18.83|20.41|18.84|20.41|18.84|20.39|18.82|0
1690885200000|2023-08-01 10:20:00|20.4|18.83|20.34|18.78|20.41|18.84|20.34|18.78|0
1690885500000|2023-08-01 10:25:00|20.33|18.77|20.37|18.8|20.37|18.8|20.32|18.76|0
1690885800000|2023-08-01 10:30:00|20.35|18.79|20.33|18.77|20.36|18.8|20.29|18.73|0
1690886100000|2023-08-01 10:35:00|20.32|18.76|20.3|18.74|20.32|18.76|20.29|18.73|0
1690886400000|2023-08-01 10:40:00|20.32|18.76|20.28|18.72|20.35|18.79|20.27|18.71|0
1690886700000|2023-08-01 10:45:00|20.29|18.73|20.27|18.71|20.3|18.74|20.27|18.71|0
1690887000000|2023-08-01 10:50:00|20.28|18.72|20.2|18.65|20.28|18.72|20.2|18.65|0
1690887300000|2023-08-01 10:55:00|20.38|18.82|20.35|18.79|20.41|18.84|20.35|18.79|0
1690887600000|2023-08-01 11:00:00|20.34|18.78|20.34|18.78|20.36|18.8|20.32|18.76|0
1690887900000|2023-08-01 11:05:00|20.35|18.77|20.36|18.8|20.38|18.81|20.34|18.77|0
1690888200000|2023-08-01 11:10:00|20.37|18.79|20.41|18.84|20.41|18.84|20.34|18.78|0
1690888500000|2023-08-01 11:15:00|20.42|18.85|20.45|18.87|20.45|18.87|20.4|18.83|0
1690888800000|2023-08-01 11:20:00|20.43|18.88|20.49|18.91|20.5|18.92|20.43|18.86|0
1690889100000|2023-08-01 11:25:00|20.5|18.92|20.54|18.96|20.55|18.97|20.48|18.9|0
1690889400000|2023-08-01 11:30:00|20.55|18.97|20.6|19.02|20.63|19.04|20.55|18.97|0
1690889700000|2023-08-01 11:35:00|20.62|19.03|20.61|19.03|20.64|19.05|20.6|19.02|0
1690890000000|2023-08-01 11:40:00|20.61|19.03|20.68|19.09|20.7|19.11|20.61|19.03|0
1690890300000|2023-08-01 11:45:00|20.67|19.08|20.59|19.01|20.67|19.08|20.57|18.99|0
1690890600000|2023-08-01 11:50:00|20.6|19.02|20.63|19.05|20.63|19.05|20.59|19.01|0
1690890900000|2023-08-01 11:55:00|20.64|19.06|20.67|19.08|20.68|19.09|20.64|19.06|0
1690891200000|2023-08-01 12:00:00|20.68|19.09|20.61|19.03|20.68|19.09|20.61|19.03|0
1690891500000|2023-08-01 12:05:00|20.62|19.04|20.71|19.11|20.73|19.13|20.61|19.03|0
1690891800000|2023-08-01 12:10:00|20.7|19.1|20.68|19.09|20.73|19.13|20.66|19.07|0
1690892100000|2023-08-01 12:15:00|20.7|19.1|20.64|19.05|20.71|19.11|20.62|19.03|0
1690892400000|2023-08-01 12:20:00|20.65|19.06|20.77|19.17|20.77|19.17|20.64|19.05|0
1690892700000|2023-08-01 12:25:00|20.76|19.16|20.86|19.25|20.87|19.26|20.74|19.15|0
1690893000000|2023-08-01 12:30:00|20.87|19.26|20.82|19.22|20.96|19.34|20.8|19.2|0
1690893300000|2023-08-01 12:35:00|20.83|19.23|20.68|19.09|20.91|19.3|20.52|18.94|0
1690893600000|2023-08-01 12:40:00|20.67|19.08|20.65|19.07|20.7|19.11|20.64|19.06|0
1690893900000|2023-08-01 12:45:00|20.64|19.06|20.72|19.13|20.72|19.13|20.63|19.05|0
1690894200000|2023-08-01 12:50:00|20.73|19.14|20.71|19.11|20.79|19.2|20.71|19.11|0
1690894500000|2023-08-01 12:55:00|20.72|19.12|20.66|19.07|20.72|19.12|20.65|19.06|0
1690894800000|2023-08-01 13:00:00|20.68|19.09|20.63|19.04|20.74|19.14|20.63|19.04|0
1690895100000|2023-08-01 13:05:00|20.62|19.03|20.65|19.06|20.66|19.07|20.58|18.99|0
1690895400000|2023-08-01 13:10:00|20.66|19.07|20.52|18.94|20.67|19.08|20.51|18.93|0
1690895700000|2023-08-01 13:15:00|20.51|18.93|20.54|18.96|20.57|18.99|20.49|18.91|0
1690896000000|2023-08-01 13:20:00|20.53|18.95|20.51|18.93|20.57|18.99|20.5|18.92|0
1690896300000|2023-08-01 13:25:00|20.53|18.95|20.5|18.92|20.57|18.99|20.5|18.92|0
1690896600000|2023-08-01 13:30:00|20.46|18.89|20.35|18.78|20.56|18.98|20.33|18.77|0
1690896900000|2023-08-01 13:35:00|20.36|18.79|20.48|18.9|20.68|19.09|20.21|18.65|0
1690897200000|2023-08-01 13:40:00|20.51|18.93|20.55|18.97|20.56|18.98|20.46|18.88|0
1690897500000|2023-08-01 13:45:00|20.54|18.96|20.56|18.98|20.63|19.04|20.5|18.92|0
1690897800000|2023-08-01 13:50:00|20.55|18.97|20.49|18.91|20.58|19|20.48|18.9|0
1690898100000|2023-08-01 13:55:00|20.48|18.9|20.47|18.9|20.53|18.95|20.42|18.85|0
1690898400000|2023-08-01 14:00:00|20.45|18.88|20.35|18.78|20.53|18.95|20.29|18.73|0
1690898700000|2023-08-01 14:05:00|20.32|18.76|20.45|18.88|20.53|18.95|20.29|18.73|0
1690899000000|2023-08-01 14:10:00|20.47|18.9|20.79|19.19|20.82|19.22|20.45|18.88|0
1690899300000|2023-08-01 14:15:00|20.81|19.21|20.93|19.32|21|19.39|20.75|19.16|0
1690899600000|2023-08-01 14:20:00|20.95|19.34|20.88|19.28|20.98|19.37|20.85|19.25|0
1690899900000|2023-08-01 14:25:00|20.89|19.29|20.85|19.25|20.95|19.34|20.82|19.22|0
1690900200000|2023-08-01 14:30:00|20.86|19.26|20.77|19.17|20.89|19.29|20.69|19.09|0
1690900500000|2023-08-01 14:35:00|20.79|19.19|20.68|19.09|20.79|19.19|20.64|19.05|0
1690900800000|2023-08-01 14:40:00|20.67|19.08|20.74|19.14|20.77|19.17|20.55|18.97|0
1690901100000|2023-08-01 14:45:00|20.75|19.15|20.6|19.01|20.76|19.16|20.59|19|0
1690901400000|2023-08-01 14:50:00|20.61|19.02|20.6|19.01|20.66|19.07|20.52|18.94|0
1690901700000|2023-08-01 14:55:00|20.61|19.02|20.83|19.23|20.88|19.28|20.43|18.86|0
1690902000000|2023-08-01 15:00:00|20.8|19.2|20.89|19.29|20.93|19.32|20.75|19.16|0
1690902300000|2023-08-01 15:05:00|20.87|19.27|20.85|19.25|20.94|19.33|20.81|19.21|0
1690902600000|2023-08-01 15:10:00|20.84|19.24|20.96|19.35|20.96|19.35|20.79|19.2|0
1690902900000|2023-08-01 15:15:00|20.95|19.34|20.94|19.32|21.02|19.41|20.88|19.27|0
1690903200000|2023-08-01 15:20:00|20.95|19.33|21.01|19.39|21.04|19.43|20.95|19.33|0
1690903500000|2023-08-01 15:25:00|21.02|19.41|20.85|19.24|21.03|19.42|20.79|19.19|0
1690903800000|2023-08-01 15:30:00|20.84|19.23|20.92|19.31|20.99|19.37|20.81|19.21|0
1690904100000|2023-08-01 15:35:00|20.91|19.3|20.87|19.26|20.97|19.35|20.86|19.25|0
1690904400000|2023-08-01 15:40:00|20.88|19.27|21.01|19.39|21.02|19.4|20.88|19.27|0
1690904700000|2023-08-01 15:45:00|21.02|19.4|20.96|19.35|21.04|19.42|20.96|19.35|0
1690905000000|2023-08-01 15:50:00|20.97|19.36|20.9|19.29|20.99|19.37|20.9|19.29|0
1690905300000|2023-08-01 15:55:00|20.91|19.3|20.89|19.28|20.95|19.34|20.84|19.24|0
1690905600000|2023-08-01 16:00:00|20.87|19.27|20.96|19.35|20.97|19.36|20.85|19.25|0
1690905900000|2023-08-01 16:05:00|20.94|19.34|20.92|19.31|20.99|19.38|20.91|19.3|0
1690906200000|2023-08-01 16:10:00|20.91|19.3|20.86|19.26|20.93|19.32|20.84|19.24|0
1690906500000|2023-08-01 16:15:00|20.85|19.25|20.96|19.35|20.96|19.35|20.83|19.23|0
1690906800000|2023-08-01 16:20:00|20.95|19.34|21.02|19.41|21.06|19.44|20.95|19.34|0
1690907100000|2023-08-01 16:25:00|21.01|19.4|21.05|19.43|21.09|19.47|20.98|19.37|0
1690907400000|2023-08-01 16:30:00|21.06|19.44|20.98|19.36|21.17|19.54|20.95|19.33|0
1690907700000|2023-08-01 16:35:00|20.99|19.37|20.98|19.36|21|19.38|20.95|19.33|0
1690908000000|2023-08-01 16:40:00|20.97|19.35|20.9|19.29|20.98|19.36|20.88|19.27|0
1690908300000|2023-08-01 16:45:00|20.89|19.28|20.93|19.32|20.94|19.33|20.88|19.27|0
1690908600000|2023-08-01 16:50:00|20.92|19.31|20.88|19.27|20.98|19.36|20.87|19.26|0
1690908900000|2023-08-01 16:55:00|20.89|19.28|20.8|19.2|20.9|19.29|20.79|19.19|0
1690909200000|2023-08-01 17:00:00|20.77|19.17|20.76|19.16|20.8|19.2|20.72|19.13|0
1690909500000|2023-08-01 17:05:00|20.77|19.17|20.82|19.22|20.82|19.22|20.73|19.14|0
1690909800000|2023-08-01 17:10:00|20.83|19.23|20.81|19.21|20.85|19.25|20.81|19.21|0
1690910100000|2023-08-01 17:15:00|20.82|19.22|20.84|19.24|20.86|19.26|20.76|19.17|0
1690910400000|2023-08-01 17:20:00|20.83|19.23|20.76|19.17|20.84|19.24|20.75|19.16|0
1690910700000|2023-08-01 17:25:00|20.77|19.18|20.8|19.2|20.81|19.21|20.76|19.17|0
1690911000000|2023-08-01 17:30:00|20.78|19.19|20.83|19.23|20.89|19.29|20.78|19.19|0
1690911300000|2023-08-01 17:35:00|20.82|19.22|20.94|19.33|20.95|19.34|20.82|19.21|0
1690911600000|2023-08-01 17:40:00|20.95|19.34|20.84|19.23|20.95|19.34|20.84|19.23|0
1690911900000|2023-08-01 17:45:00|20.85|19.24|20.84|19.23|20.88|19.27|20.84|19.23|0
1690912200000|2023-08-01 17:50:00|20.85|19.24|20.78|19.18|20.85|19.24|20.77|19.17|0
1690912500000|2023-08-01 17:55:00|20.79|19.19|20.74|19.14|20.8|19.2|20.73|19.13|0
1690912800000|2023-08-01 18:00:00|20.73|19.13|20.65|19.06|20.74|19.14|20.65|19.06|0
1690913100000|2023-08-01 18:05:00|20.64|19.05|20.67|19.08|20.74|19.14|20.63|19.04|0
1690913400000|2023-08-01 18:10:00|20.66|19.07|20.67|19.08|20.72|19.13|20.65|19.06|0
1690913700000|2023-08-01 18:15:00|20.68|19.09|20.54|18.96|20.68|19.09|20.51|18.93|0
1690914000000|2023-08-01 18:20:00|20.53|18.95|20.6|19.02|20.62|19.04|20.53|18.95|0
1690914300000|2023-08-01 18:25:00|20.59|19.01|20.68|19.09|20.73|19.14|20.56|18.98|0
1690914600000|2023-08-01 18:30:00|20.67|19.08|20.67|19.08|20.7|19.11|20.63|19.05|0
1690914900000|2023-08-01 18:35:00|20.66|19.07|20.58|19|20.66|19.07|20.56|18.98|0
1690915200000|2023-08-01 18:40:00|20.59|19.01|20.63|19.04|20.64|19.06|20.58|19|0
1690915500000|2023-08-01 18:45:00|20.62|19.03|20.56|18.97|20.65|19.06|20.55|18.96|0
1690915800000|2023-08-01 18:50:00|20.57|18.98|20.62|19.03|20.65|19.06|20.54|18.96|0
1690916100000|2023-08-01 18:55:00|20.63|19.04|20.61|19.02|20.7|19.1|20.59|19|0
1690916400000|2023-08-01 19:00:00|20.6|19.01|20.58|18.99|20.61|19.02|20.56|18.98|0
1690916700000|2023-08-01 19:05:00|20.56|18.98|20.51|18.93|20.59|19|20.5|18.93|0
1690917000000|2023-08-01 19:10:00|20.52|18.94|20.44|18.87|20.56|18.98|20.17|18.62|0
1690917300000|2023-08-01 19:15:00|20.43|18.86|20.47|18.9|20.47|18.9|20.4|18.83|0
1690917600000|2023-08-01 19:20:00|20.46|18.89|20.51|18.93|20.51|18.93|20.43|18.86|0
1690917900000|2023-08-01 19:25:00|20.49|18.92|20.5|18.93|20.57|18.99|20.48|18.91|0
1690918200000|2023-08-01 19:30:00|20.52|18.94|20.45|18.88|20.52|18.94|20.44|18.87|0
1690918500000|2023-08-01 19:35:00|20.46|18.89|20.57|18.99|20.59|19.01|20.45|18.88|0
1690918800000|2023-08-01 19:40:00|20.58|19|20.66|19.07|20.71|19.12|20.56|18.98|0
1690919100000|2023-08-01 19:45:00|20.68|19.08|20.51|18.93|20.7|19.1|20.51|18.93|0
1690919400000|2023-08-01 19:50:00|20.48|18.9|20.44|18.86|20.51|18.93|20.4|18.83|0
1690919700000|2023-08-01 19:55:00|20.5|18.92|20.6|19.01|20.62|19.03|20.5|18.92|0
1690920000000|2023-08-01 20:00:00|20.61|19.02|20.68|19.09|20.68|19.09|20.61|19.02|0
1690920300000|2023-08-01 20:05:00|20.7|19.11|20.68|19.09|20.7|19.11|20.66|19.07|0
1690920600000|2023-08-01 20:10:00|20.69|19.1|20.69|19.1|20.74|19.14|20.67|19.08|0
1690920900000|2023-08-01 20:15:00|20.89|18.89|20.84|18.84|20.91|18.91|20.81|18.81|0
1690921200000|2023-08-01 20:20:00|20.85|18.85|20.83|18.83|20.88|18.88|20.83|18.83|0
1690921500000|2023-08-01 20:25:00|20.84|18.84|20.79|18.79|20.84|18.84|20.78|18.78|0
1690921800000|2023-08-01 20:30:00|20.8|18.8|20.81|18.81|20.82|18.82|20.8|18.8|0
1690922100000|2023-08-01 20:35:00|20.8|18.8|20.8|18.8|20.8|18.8|20.8|18.8|0
1690922400000|2023-08-01 20:40:00|20.81|18.81|20.79|18.79|20.81|18.81|20.79|18.79|0
1690922700000|2023-08-01 20:45:00|20.8|18.8|20.85|18.85|20.85|18.85|20.79|18.79|0
1690923000000|2023-08-01 20:50:00|20.84|18.84|20.8|18.8|20.84|18.84|20.8|18.8|0
1690923300000|2023-08-01 20:55:00|20.81|18.81|20.9|18.9|20.91|18.91|20.81|18.81|0
1690923600000|2023-08-01 21:00:00|20.89|18.89|20.88|18.88|20.89|18.89|20.87|18.87|0
1690923900000|2023-08-01 21:05:00|20.89|18.89|20.91|18.91|20.91|18.91|20.88|18.88|0
1690924200000|2023-08-01 21:10:00|20.9|18.9|20.96|18.96|21.12|19.12|20.9|18.9|0
1690924500000|2023-08-01 21:15:00|20.97|18.97|21.24|19.24|21.29|19.29|20.95|18.95|0
1690924800000|2023-08-01 21:20:00|21.26|19.26|21.09|19.09|21.29|19.29|21.09|19.09|0
1690925100000|2023-08-01 21:25:00|21.14|19.14|21.1|19.1|21.14|19.14|21.06|19.06|0
1690925400000|2023-08-01 21:30:00|21.09|19.09|21.14|19.14|21.16|19.16|21.09|19.09|0
1690925700000|2023-08-01 21:35:00|21.15|19.15|21.3|19.3|21.3|19.3|21.15|19.15|0
1690926000000|2023-08-01 21:40:00|21.29|19.29|21.31|19.31|21.41|19.41|21.28|19.28|0
1690926300000|2023-08-01 21:45:00|21.32|19.32|21.29|19.29|21.33|19.33|21.26|19.26|0
1690926600000|2023-08-01 21:50:00|21.28|19.28|21.29|19.29|21.31|19.31|21.28|19.28|0
1690926900000|2023-08-01 21:55:00|21.3|19.3|21.31|19.31|21.31|19.31|21.29|19.29|0
1690927200000|2023-08-01 22:00:00|21.67|19.67|21.59|19.59|22.02|20.02|21.55|19.55|0
1690927500000|2023-08-01 22:05:00|21.62|19.62|21.76|19.76|21.78|19.78|21.53|19.53|0
1690927800000|2023-08-01 22:10:00|21.77|19.77|21.82|19.82|21.89|19.89|21.74|19.74|0
1690928100000|2023-08-01 22:15:00|21.85|19.85|21.71|19.71|21.87|19.87|21.66|19.66|0
1690928400000|2023-08-01 22:20:00|21.7|19.7|21.68|19.68|21.72|19.72|21.64|19.64|0
1690928700000|2023-08-01 22:25:00|21.69|19.69|21.56|19.56|21.69|19.69|21.53|19.53|0
1690929000000|2023-08-01 22:30:00|21.55|19.55|21.55|19.55|21.58|19.58|21.51|19.51|0
1690929300000|2023-08-01 22:35:00|21.56|19.56|21.61|19.61|21.63|19.63|21.56|19.56|0
1690929600000|2023-08-01 22:40:00|21.6|19.6|21.56|19.56|21.6|19.6|21.56|19.56|0
1690929900000|2023-08-01 22:45:00|21.57|19.57|21.65|19.65|21.65|19.65|21.56|19.56|0
1690930200000|2023-08-01 22:50:00|21.62|19.62|21.58|19.58|21.63|19.63|21.55|19.55|0
1690930500000|2023-08-01 22:55:00|21.59|19.59|21.53|19.53|21.59|19.59|21.53|19.53|0
1690930800000|2023-08-01 23:00:00|21.54|19.54|21.59|19.59|21.59|19.59|21.49|19.49|0
1690931100000|2023-08-01 23:05:00|21.58|19.58|21.58|19.58|21.6|19.6|21.56|19.56|0
1690931400000|2023-08-01 23:10:00|21.59|19.59|21.58|19.58|21.59|19.59|21.57|19.57|0
1690931700000|2023-08-01 23:15:00|21.59|19.59|21.61|19.61|21.63|19.63|21.59|19.59|0
1690932000000|2023-08-01 23:20:00|21.6|19.6|21.63|19.63|21.65|19.65|21.6|19.6|0
1690932300000|2023-08-01 23:25:00|21.62|19.62|21.63|19.63|21.63|19.63|21.6|19.6|0
1690932600000|2023-08-01 23:30:00|21.62|19.62|21.63|19.63|21.64|19.64|21.62|19.62|0
1690932900000|2023-08-01 23:35:00|21.64|19.64|21.66|19.66|21.68|19.68|21.64|19.64|0
1690933200000|2023-08-01 23:40:00|21.65|19.65|21.62|19.62|21.65|19.65|21.6|19.6|0
1690933500000|2023-08-01 23:45:00|21.6|19.6|21.6|19.6|21.63|19.63|21.58|19.58|0
1690933800000|2023-08-01 23:50:00|21.59|19.59|21.57|19.57|21.63|19.63|21.56|19.56|0
1690934100000|2023-08-01 23:55:00|21.58|19.58|21.55|19.55|21.58|19.58|21.54|19.54|0
1690934400000|2023-08-02 00:00:00|21.56|19.56|21.57|19.57|21.65|19.65|21.53|19.53|0
1690934700000|2023-08-02 00:05:00|21.58|19.58|21.69|19.69|21.7|19.7|21.56|19.56|0
1690935000000|2023-08-02 00:10:00|21.68|19.68|21.68|19.68|21.74|19.74|21.67|19.67|0
1690935300000|2023-08-02 00:15:00|21.69|19.69|20.83|18.83|21.69|19.69|20.81|18.81|0
1690935600000|2023-08-02 00:20:00|20.82|18.82|20.81|18.81|20.83|18.83|20.79|18.79|0
1690935900000|2023-08-02 00:25:00|20.82|18.82|20.81|18.81|20.83|18.83|20.79|18.79|0
1690936200000|2023-08-02 00:30:00|20.82|18.82|22.07|20.07|22.08|20.08|20.77|18.77|0
1690936500000|2023-08-02 00:35:00|22.08|20.08|22.09|20.09|22.09|20.09|22.06|20.06|0
1690936800000|2023-08-02 00:40:00|22.1|20.1|22.08|20.08|22.11|20.11|22.06|20.06|0
1690937100000|2023-08-02 00:45:00|22.1|20.1|22.03|20.03|22.12|20.12|22.03|20.03|0
1690937400000|2023-08-02 00:50:00|22.04|20.04|21.95|19.95|22.04|20.04|21.94|19.94|0
1690937700000|2023-08-02 00:55:00|21.94|19.94|21.98|19.98|21.99|19.99|21.92|19.92|0
1690938000000|2023-08-02 01:00:00|21.97|19.97|21.97|19.97|21.99|19.99|21.93|19.93|0
1690938300000|2023-08-02 01:05:00|21.98|19.98|21.98|19.98|22|20|21.97|19.97|0
1690938600000|2023-08-02 01:10:00|21.97|19.97|21.83|19.83|21.97|19.97|21.83|19.83|0
1690938900000|2023-08-02 01:15:00|21.82|19.82|21.78|19.78|21.83|19.83|21.78|19.78|0
1690939200000|2023-08-02 01:20:00|21.79|19.79|21.8|19.8|21.81|19.81|21.78|19.78|0
1690939500000|2023-08-02 01:25:00|21.81|19.81|21.84|19.84|21.84|19.84|21.8|19.8|0
1690939800000|2023-08-02 01:30:00|21.85|19.85|21.83|19.83|21.88|19.88|21.82|19.82|0
1690940100000|2023-08-02 01:35:00|21.84|19.84|21.79|19.79|21.85|19.85|21.79|19.79|0
1690940400000|2023-08-02 01:40:00|21.8|19.8|21.83|19.83|21.84|19.84|21.8|19.8|0
1690940700000|2023-08-02 01:45:00|21.82|19.82|21.83|19.83|21.86|19.86|21.81|19.81|0
1690941000000|2023-08-02 01:50:00|21.82|19.82|21.81|19.81|21.83|19.83|21.79|19.79|0
1690941300000|2023-08-02 01:55:00|21.82|19.82|21.87|19.87|21.87|19.87|21.82|19.82|0
1690941600000|2023-08-02 02:00:00|21.86|19.86|21.95|19.95|21.95|19.95|21.85|19.85|0
1690941900000|2023-08-02 02:05:00|21.96|19.96|21.93|19.93|21.98|19.98|21.92|19.92|0
1690942200000|2023-08-02 02:10:00|21.92|19.92|22.04|20.04|22.05|20.05|21.92|19.92|0
1690942500000|2023-08-02 02:15:00|22.05|20.05|22.11|20.11|22.13|20.13|22.03|20.03|0
1690942800000|2023-08-02 02:20:00|22.1|20.1|22.08|20.08|22.1|20.1|22.05|20.05|0
1690943100000|2023-08-02 02:25:00|22.07|20.07|22.13|20.13|22.13|20.13|22.07|20.07|0
1690943400000|2023-08-02 02:30:00|22.12|20.12|22.19|20.19|22.23|20.23|22.11|20.11|0
1690943700000|2023-08-02 02:35:00|22.2|20.2|22.26|20.26|22.28|20.28|22.19|20.19|0
1690944000000|2023-08-02 02:40:00|22.27|20.27|22.24|20.24|22.27|20.27|22.22|20.22|0
1690944300000|2023-08-02 02:45:00|22.22|20.22|22.34|20.34|22.37|20.37|22.22|20.22|0
1690944600000|2023-08-02 02:50:00|22.36|20.36|22.33|20.33|22.36|20.36|22.32|20.32|0
1690944900000|2023-08-02 02:55:00|22.32|20.32|22.32|20.32|22.33|20.33|22.31|20.31|0
1690945200000|2023-08-02 03:00:00|22.33|20.33|22.28|20.28|22.33|20.33|22.24|20.24|0
1690945500000|2023-08-02 03:05:00|22.27|20.27|22.25|20.25|22.28|20.28|22.25|20.25|0
1690945800000|2023-08-02 03:10:00|22.26|20.26|22.32|20.32|22.35|20.35|22.25|20.25|0
1690946100000|2023-08-02 03:15:00|22.33|20.33|22.33|20.33|22.37|20.37|22.32|20.32|0
1690946400000|2023-08-02 03:20:00|22.32|20.32|22.28|20.28|22.33|20.33|22.28|20.28|0
1690946700000|2023-08-02 03:25:00|22.3|20.3|22.29|20.29|22.31|20.31|22.27|20.27|0
1690947000000|2023-08-02 03:30:00|22.31|20.31|22.29|20.29|22.33|20.33|22.29|20.29|0
1690947300000|2023-08-02 03:35:00|22.3|20.3|22.31|20.31|22.32|20.32|22.28|20.28|0
1690947600000|2023-08-02 03:40:00|22.3|20.3|22.31|20.31|22.31|20.31|22.29|20.29|0
1690947900000|2023-08-02 03:45:00|22.33|20.33|22.34|20.34|22.37|20.37|22.33|20.33|0
1690948200000|2023-08-02 03:50:00|22.31|20.31|22.3|20.3|22.32|20.32|22.29|20.29|0
1690948500000|2023-08-02 03:55:00|22.31|20.31|22.32|20.32|22.32|20.32|22.3|20.3|0
1690948800000|2023-08-02 04:00:00|22.31|20.31|22.33|20.33|22.36|20.36|22.31|20.31|0
1690949100000|2023-08-02 04:05:00|22.32|20.32|22.33|20.33|22.34|20.34|22.31|20.31|0
1690949400000|2023-08-02 04:10:00|22.34|20.34|22.33|20.33|22.34|20.34|22.32|20.32|0
1690949700000|2023-08-02 04:15:00|22.32|20.32|22.35|20.35|22.35|20.35|22.32|20.32|0
1690950000000|2023-08-02 04:20:00|22.34|20.34|22.35|20.35|22.35|20.35|22.33|20.33|0
1690950300000|2023-08-02 04:25:00|22.34|20.34|22.32|20.32|22.34|20.34|22.3|20.3|0
1690950600000|2023-08-02 04:30:00|22.33|20.33|22.33|20.33|22.33|20.33|22.32|20.32|0
1690950900000|2023-08-02 04:35:00|22.34|20.34|22.32|20.32|22.38|20.38|22.28|20.28|0
1690951200000|2023-08-02 04:40:00|22.33|20.33|22.37|20.37|22.37|20.37|22.33|20.33|0
1690951500000|2023-08-02 04:45:00|22.38|20.38|22.38|20.38|22.39|20.39|22.37|20.37|0
1690951800000|2023-08-02 04:50:00|22.37|20.37|22.35|20.35|22.4|20.4|22.34|20.34|0
1690952100000|2023-08-02 04:55:00|22.36|20.36|22.38|20.38|22.39|20.39|22.34|20.34|0
1690952400000|2023-08-02 05:00:00|22.39|20.39|22.39|20.39|22.4|20.4|22.35|20.35|0
1690952700000|2023-08-02 05:05:00|22.4|20.4|22.4|20.4|22.42|20.42|22.36|20.36|0
1690953000000|2023-08-02 05:10:00|22.39|20.39|22.37|20.37|22.39|20.39|22.36|20.36|0
1690953300000|2023-08-02 05:15:00|22.38|20.38|22.35|20.35|22.39|20.39|22.3|20.3|0
1690953600000|2023-08-02 05:20:00|22.34|20.34|22.34|20.34|22.38|20.38|22.33|20.33|0
1690953900000|2023-08-02 05:25:00|22.33|20.33|22.26|20.26|22.33|20.33|22.26|20.26|0
1690954200000|2023-08-02 05:30:00|22.28|20.28|22.31|20.31|22.32|20.32|22.26|20.26|0
1690954500000|2023-08-02 05:35:00|22.3|20.3|22.22|20.22|22.31|20.31|22.22|20.22|0
1690954800000|2023-08-02 05:40:00|22.23|20.23|22.31|20.31|22.32|20.32|22.16|20.16|0
1690955100000|2023-08-02 05:45:00|22.3|20.3|22.37|20.37|22.37|20.37|22.3|20.3|0
1690955400000|2023-08-02 05:50:00|22.36|20.36|22.32|20.32|22.36|20.36|22.31|20.31|0
1690955700000|2023-08-02 05:55:00|22.31|20.31|22.3|20.3|22.35|20.35|22.3|20.3|0
1690956000000|2023-08-02 06:00:00|22.32|20.32|22.37|20.37|22.39|20.39|22.29|20.29|0
1690956300000|2023-08-02 06:05:00|22.21|20.5|22.24|20.52|22.26|20.55|22.19|20.48|0
1690956600000|2023-08-02 06:10:00|22.25|20.54|22.23|20.52|22.27|20.56|22.21|20.5|0
1690956900000|2023-08-02 06:15:00|22.22|20.51|22.23|20.52|22.27|20.56|22.22|20.51|0
1690957200000|2023-08-02 06:20:00|22.25|20.53|22.29|20.58|22.29|20.58|22.24|20.53|0
1690957500000|2023-08-02 06:25:00|22.28|20.57|22.29|20.58|22.3|20.59|22.26|20.54|0
1690957800000|2023-08-02 06:30:00|22.28|20.57|22.7|20.95|22.7|20.95|22.25|20.54|0
1690958100000|2023-08-02 06:35:00|22.68|20.94|22.68|20.93|22.72|20.97|22.63|20.89|0
1690958400000|2023-08-02 06:40:00|22.67|20.94|23.41|21.61|23.41|21.61|22.32|20.6|0
1690958700000|2023-08-02 06:45:00|23.4|21.6|23.43|21.62|23.43|21.62|23.37|21.57|0
1690959000000|2023-08-02 06:50:00|23.44|21.63|23.42|21.62|23.46|21.66|23.41|21.61|0
1690959300000|2023-08-02 06:55:00|23.4|21.6|23.42|21.62|23.47|21.67|23.4|21.6|0
1690959600000|2023-08-02 07:00:00|23.41|21.61|23.55|21.74|23.57|21.75|23.41|21.61|0
1690959900000|2023-08-02 07:05:00|23.54|21.73|23.45|21.64|23.54|21.73|23.4|21.6|0
1690960200000|2023-08-02 07:10:00|23.46|21.65|23.42|21.62|23.55|21.74|23.42|21.62|0
1690960500000|2023-08-02 07:15:00|23.43|21.63|23.46|21.65|23.49|21.69|23.34|21.54|0
1690960800000|2023-08-02 07:20:00|23.47|21.66|23.5|21.69|23.5|21.7|23.37|21.57|0
1690961100000|2023-08-02 07:25:00|23.49|21.68|23.53|21.72|23.56|21.75|23.48|21.67|0
1690961400000|2023-08-02 07:30:00|23.54|21.73|23.51|21.7|23.54|21.73|23.45|21.65|0
1690961700000|2023-08-02 07:35:00|23.5|21.69|23.48|21.67|23.5|21.69|23.41|21.6|0
1690962000000|2023-08-02 07:40:00|23.46|21.66|23.56|21.75|23.56|21.75|23.46|21.66|0
1690962300000|2023-08-02 07:45:00|23.55|21.74|23.56|21.75|23.56|21.75|23.51|21.7|0
1690962600000|2023-08-02 07:50:00|23.55|21.74|24.03|22.18|24.03|22.18|23.55|21.74|0
1690962900000|2023-08-02 07:55:00|24.01|22.16|24.08|22.23|24.09|22.24|23.97|22.13|0
1690963200000|2023-08-02 08:00:00|24.09|22.24|24.01|22.16|24.09|22.24|23.65|21.84|0
1690963500000|2023-08-02 08:05:00|24.02|22.18|24.04|22.19|24.04|22.19|23.94|22.1|0
1690963800000|2023-08-02 08:10:00|24.05|22.2|24.07|22.22|24.1|22.24|24.01|22.16|0
1690964100000|2023-08-02 08:15:00|24.06|22.21|24.3|22.44|24.3|22.44|24.03|22.19|0
1690964400000|2023-08-02 08:20:00|24.29|22.42|24.18|22.32|24.29|22.42|24.16|22.3|0
1690964700000|2023-08-02 08:25:00|24.17|22.31|24.11|22.25|24.18|22.32|24.09|22.24|0
1690965000000|2023-08-02 08:30:00|24.09|22.24|24.23|22.36|24.23|22.36|24.09|22.24|0
1690965300000|2023-08-02 08:35:00|24.22|22.35|24.23|22.36|24.23|22.36|24.18|22.32|0
1690965600000|2023-08-02 08:40:00|24.21|22.35|24.2|22.33|24.23|22.36|24.15|22.29|0
1690965900000|2023-08-02 08:45:00|24.19|22.34|24.19|22.33|24.23|22.36|24.11|22.26|0
1690966200000|2023-08-02 08:50:00|24.18|22.32|24.06|22.21|24.19|22.33|24.06|22.21|0
1690966500000|2023-08-02 08:55:00|24.05|22.2|23.83|22|24.06|22.21|23.82|21.99|0
1690966800000|2023-08-02 09:00:00|23.82|21.99|23.95|22.11|24.03|22.18|23.82|21.99|0
1690967100000|2023-08-02 09:05:00|23.96|22.12|23.74|21.92|23.96|22.12|23.73|21.91|0
1690967400000|2023-08-02 09:10:00|23.73|21.91|23.72|21.89|23.82|21.98|23.71|21.88|0
1690967700000|2023-08-02 09:15:00|23.71|21.88|23.59|21.78|23.73|21.91|23.59|21.77|0
1690968000000|2023-08-02 09:20:00|23.6|21.77|23.6|21.78|23.65|21.83|23.55|21.74|0
1690968300000|2023-08-02 09:25:00|23.58|21.77|23.73|21.9|23.74|21.91|23.58|21.77|0
1690968600000|2023-08-02 09:30:00|23.72|21.89|23.79|21.96|23.84|22|23.72|21.89|0
1690968900000|2023-08-02 09:35:00|23.78|21.95|23.78|21.95|23.81|21.98|23.74|21.91|0
1690969200000|2023-08-02 09:40:00|23.76|21.94|23.75|21.92|23.78|21.95|23.72|21.89|0
1690969500000|2023-08-02 09:45:00|23.74|21.91|23.64|21.82|23.74|21.91|23.62|21.8|0
1690969800000|2023-08-02 09:50:00|23.65|21.83|23.66|21.84|23.7|21.88|23.64|21.82|0
1690970100000|2023-08-02 09:55:00|23.65|21.83|23.62|21.8|23.68|21.86|23.56|21.74|0
1690970400000|2023-08-02 10:00:00|23.63|21.81|23.52|21.71|23.64|21.82|23.51|21.7|0
1690970700000|2023-08-02 10:05:00|23.51|21.7|23.49|21.69|23.55|21.74|23.46|21.65|0
1690971000000|2023-08-02 10:10:00|23.48|21.67|23.46|21.65|23.5|21.7|23.44|21.64|0
1690971300000|2023-08-02 10:15:00|23.47|21.66|23.48|21.67|23.54|21.73|23.47|21.66|0
1690971600000|2023-08-02 10:20:00|23.47|21.66|23.57|21.76|23.59|21.77|23.47|21.66|0
1690971900000|2023-08-02 10:25:00|23.56|21.75|23.48|21.67|23.59|21.77|23.44|21.64|0
1690972200000|2023-08-02 10:30:00|23.49|21.68|23.38|21.58|23.55|21.74|23.37|21.57|0
1690972500000|2023-08-02 10:35:00|23.37|21.57|23.19|21.41|23.37|21.57|23.17|21.38|0
1690972800000|2023-08-02 10:40:00|23.2|21.42|22.78|21.03|23.7|21.88|22.35|20.63|0
1690973100000|2023-08-02 10:45:00|22.41|20.69|22.41|20.69|22.48|20.75|22.38|20.65|0
1690973400000|2023-08-02 10:50:00|22.4|20.68|22.41|20.69|22.42|20.7|22.35|20.63|0
1690973700000|2023-08-02 10:55:00|22.42|20.7|22.32|20.6|22.46|20.73|22.32|20.6|0
1690974000000|2023-08-02 11:00:00|22.3|20.59|22.2|20.49|22.33|20.61|22.12|20.42|0
1690974300000|2023-08-02 11:05:00|22.19|20.48|22.28|20.57|22.28|20.57|22.13|20.43|0
1690974600000|2023-08-02 11:10:00|22.27|20.55|22.29|20.58|22.32|20.61|22.22|20.51|0
1690974900000|2023-08-02 11:15:00|22.3|20.59|22.34|20.62|22.36|20.64|22.3|20.59|0
1690975200000|2023-08-02 11:20:00|22.35|20.63|22.29|20.58|22.36|20.64|22.24|20.53|0
1690975500000|2023-08-02 11:25:00|22.3|20.55|22.29|20.57|22.33|20.62|22.24|20.53|0
1690975800000|2023-08-02 11:30:00|22.28|20.56|22.34|20.63|22.36|20.64|22.23|20.52|0
1690976100000|2023-08-02 11:35:00|22.33|20.62|22.26|20.55|22.33|20.62|22.25|20.54|0
1690976400000|2023-08-02 11:40:00|22.27|20.56|22.27|20.56|22.32|20.6|22.26|20.55|0
1690976700000|2023-08-02 11:45:00|22.26|20.55|22.38|20.66|22.4|20.68|22.26|20.55|0
1690977000000|2023-08-02 11:50:00|22.39|20.67|22.4|20.68|22.42|20.7|22.34|20.62|0
1690977300000|2023-08-02 11:55:00|22.39|20.67|22.36|20.64|22.4|20.68|22.32|20.6|0
1690977600000|2023-08-02 12:00:00|22.35|20.63|22.29|20.58|22.42|20.7|22.28|20.57|0
1690977900000|2023-08-02 12:05:00|22.28|20.57|22.29|20.58|22.36|20.64|22.25|20.54|0
1690978200000|2023-08-02 12:10:00|22.3|20.59|22.34|20.63|22.36|20.64|22.27|20.56|0
1690978500000|2023-08-02 12:15:00|22.4|20.68|22.48|20.75|22.48|20.75|22.34|20.62|0
1690978800000|2023-08-02 12:20:00|22.49|20.76|22.39|20.67|22.52|20.79|22.38|20.66|0
1690979100000|2023-08-02 12:25:00|22.41|20.68|22.5|20.77|22.53|20.8|22.41|20.68|0
1690979400000|2023-08-02 12:30:00|22.45|20.72|22.58|20.84|22.6|20.86|22.43|20.7|0
1690979700000|2023-08-02 12:35:00|22.59|20.85|22.69|20.95|22.69|20.95|22.58|20.84|0
1690980000000|2023-08-02 12:40:00|22.71|20.96|22.71|20.96|22.73|20.98|22.64|20.89|0
1690980300000|2023-08-02 12:45:00|22.68|20.94|22.63|20.89|22.68|20.94|22.62|20.88|0
1690980600000|2023-08-02 12:50:00|22.62|20.88|22.48|20.75|22.65|20.9|22.41|20.69|0
1690980900000|2023-08-02 12:55:00|22.47|20.74|22.66|20.91|22.66|20.91|22.47|20.74|0
1690981200000|2023-08-02 13:00:00|22.68|20.94|22.78|21.03|22.8|21.04|22.64|20.9|0
1690981500000|2023-08-02 13:05:00|22.81|21.05|22.85|21.1|22.88|21.12|22.73|20.98|0
1690981800000|2023-08-02 13:10:00|22.87|21.11|23.14|21.36|23.26|21.47|22.79|21.04|0
1690982100000|2023-08-02 13:15:00|23.15|21.37|23.15|21.37|23.27|21.48|23.12|21.34|0
1690982400000|2023-08-02 13:20:00|23.13|21.36|23.09|21.31|23.15|21.37|23.04|21.27|0
1690982700000|2023-08-02 13:25:00|23.1|21.32|23.2|21.42|23.2|21.42|23.03|21.26|0
1690983000000|2023-08-02 13:30:00|23.18|21.4|23.49|21.68|23.52|21.71|23.11|21.33|0
1690983300000|2023-08-02 13:35:00|23.5|21.7|23.29|21.5|23.6|21.79|23.29|21.5|0
1690983600000|2023-08-02 13:40:00|23.3|21.51|23.24|21.45|23.41|21.61|23.07|21.3|0
1690983900000|2023-08-02 13:45:00|23.25|21.46|23.23|21.44|23.36|21.56|23.18|21.4|0
1690984200000|2023-08-02 13:50:00|23.25|21.46|23.2|21.42|23.4|21.6|23.08|21.31|0
1690984500000|2023-08-02 13:55:00|23.19|21.41|23.09|21.32|23.21|21.43|23.02|21.25|0
1690984800000|2023-08-02 14:00:00|23.08|21.31|23.16|21.38|23.25|21.46|23.05|21.27|0
1690985100000|2023-08-02 14:05:00|23.18|21.39|23.67|21.85|23.71|21.89|23.16|21.38|0
1690985400000|2023-08-02 14:10:00|23.69|21.86|23.76|21.93|23.78|21.95|23.64|21.82|0
1690985700000|2023-08-02 14:15:00|23.77|21.94|23.78|21.95|23.94|22.1|23.76|21.93|0
1690986000000|2023-08-02 14:20:00|23.81|21.97|23.71|21.88|23.84|22.01|23.66|21.84|0
1690986300000|2023-08-02 14:25:00|23.69|21.87|23.77|21.94|23.77|21.94|23.6|21.78|0
1690986600000|2023-08-02 14:30:00|23.76|21.93|23.67|21.85|23.79|21.96|23.61|21.79|0
1690986900000|2023-08-02 14:35:00|23.68|21.86|23.84|22.01|23.89|22.05|23.68|21.86|0
1690987200000|2023-08-02 14:40:00|23.85|22.02|23.97|22.13|24.01|22.16|23.79|21.96|0
1690987500000|2023-08-02 14:45:00|24|22.15|24.94|23.02|24.96|23.04|23.48|21.67|0
1690987800000|2023-08-02 14:50:00|24.96|23.04|25.06|23.14|25.06|23.14|24.84|22.93|0
1690988100000|2023-08-02 14:55:00|25.03|23.1|25.1|23.17|25.19|23.25|24.73|22.83|0
1690988400000|2023-08-02 15:00:00|25.11|23.18|24.93|23.02|25.14|23.2|24.91|22.99|0
1690988700000|2023-08-02 15:05:00|24.92|23|24.93|23.02|25.06|23.13|24.91|22.99|0
1690989000000|2023-08-02 15:10:00|24.92|23|24.88|22.97|24.92|23|24.82|22.91|0
1690989300000|2023-08-02 15:15:00|24.87|22.96|25.15|23.21|25.15|23.21|24.84|22.93|0
1690989600000|2023-08-02 15:20:00|25.14|23.2|24.88|22.97|25.15|23.21|24.84|22.93|0
1690989900000|2023-08-02 15:25:00|24.87|22.95|24.84|22.93|24.93|23.01|24.77|22.86|0
1690990200000|2023-08-02 15:30:00|24.83|22.92|24.37|22.5|24.89|22.98|24.37|22.5|0
1690990500000|2023-08-02 15:35:00|24.36|22.49|24.35|22.47|24.38|22.51|24.2|22.34|0
1690990800000|2023-08-02 15:40:00|24.36|22.48|24.46|22.58|24.55|22.66|24.35|22.47|0
1690991100000|2023-08-02 15:45:00|24.47|22.59|24.59|22.7|24.66|22.76|24.41|22.53|0
1690991400000|2023-08-02 15:50:00|24.61|22.71|24.68|22.78|24.72|22.82|24.59|22.7|0
1690991700000|2023-08-02 15:55:00|24.69|22.79|24.88|22.97|24.88|22.97|24.69|22.79|0
1690992000000|2023-08-02 16:00:00|24.87|22.96|24.98|23.06|25.01|23.09|24.79|22.89|0
1690992300000|2023-08-02 16:05:00|24.97|23.05|24.96|23.04|25.01|23.09|24.88|22.97|0
1690992600000|2023-08-02 16:10:00|24.94|23.03|24.92|23.01|25.01|23.09|24.73|22.83|0
1690992900000|2023-08-02 16:15:00|24.94|23.02|24.75|22.84|24.94|23.02|24.72|22.82|0
1690993200000|2023-08-02 16:20:00|24.72|22.82|24.95|23.03|24.95|23.03|24.72|22.82|0
1690993500000|2023-08-02 16:25:00|24.96|23.04|24.95|23.03|25.05|23.12|24.85|22.94|0
1690993800000|2023-08-02 16:30:00|24.96|23.04|24.78|22.88|25.01|23.09|24.76|22.85|0
1690994100000|2023-08-02 16:35:00|24.79|22.89|24.63|22.73|24.82|22.91|24.52|22.63|0
1690994400000|2023-08-02 16:40:00|24.62|22.72|24.55|22.66|24.75|22.85|24.55|22.66|0
1690994700000|2023-08-02 16:45:00|24.54|22.65|24.54|22.65|24.6|22.71|24.5|22.62|0
1690995000000|2023-08-02 16:50:00|24.53|22.64|24.73|22.83|24.79|22.88|24.53|22.64|0
1690995300000|2023-08-02 16:55:00|24.74|22.84|24.63|22.73|24.74|22.84|24.6|22.71|0
1690995600000|2023-08-02 17:00:00|24.64|22.74|24.51|22.63|24.64|22.74|24.44|22.56|0
1690995900000|2023-08-02 17:05:00|24.5|22.61|24.55|22.66|24.61|22.72|24.5|22.61|0
1690996200000|2023-08-02 17:10:00|24.54|22.65|24.61|22.72|24.61|22.72|24.45|22.57|0
1690996500000|2023-08-02 17:15:00|24.6|22.71|24.53|22.65|24.65|22.75|24.52|22.64|0
1690996800000|2023-08-02 17:20:00|24.55|22.66|24.63|22.74|24.66|22.76|24.53|22.65|0
1690997100000|2023-08-02 17:25:00|24.65|22.75|24.48|22.6|24.68|22.78|24.48|22.6|0
1690997400000|2023-08-02 17:30:00|24.49|22.61|24.37|22.49|24.55|22.66|24.36|22.48|0
1690997700000|2023-08-02 17:35:00|24.38|22.51|24.41|22.53|24.43|22.55|24.33|22.46|0
1690998000000|2023-08-02 17:40:00|24.39|22.52|24.58|22.69|24.62|22.72|24.37|22.49|0
1690998300000|2023-08-02 17:45:00|24.59|22.7|24.65|22.76|24.67|22.77|24.49|22.61|0
1690998600000|2023-08-02 17:50:00|24.64|22.75|24.73|22.83|24.73|22.83|24.6|22.71|0
1690998900000|2023-08-02 17:55:00|24.74|22.84|24.75|22.85|24.81|22.9|24.68|22.78|0
1690999200000|2023-08-02 18:00:00|24.78|22.87|24.59|22.7|24.78|22.87|24.59|22.7|0
1690999500000|2023-08-02 18:05:00|24.6|22.71|24.6|22.71|24.73|22.83|24.59|22.7|0
1690999800000|2023-08-02 18:10:00|24.59|22.7|24.57|22.68|24.75|22.85|24.57|22.68|0
1691000100000|2023-08-02 18:15:00|24.56|22.67|24.51|22.63|24.6|22.71|24.5|22.61|0
1691000400000|2023-08-02 18:20:00|24.52|22.64|24.62|22.73|24.65|22.75|24.52|22.64|0
1691000700000|2023-08-02 18:25:00|24.61|22.72|24.64|22.74|24.72|22.82|24.57|22.68|0
1691001000000|2023-08-02 18:30:00|24.66|22.76|24.63|22.74|24.72|22.82|24.57|22.68|0
1691001300000|2023-08-02 18:35:00|24.65|22.75|24.76|22.86|24.79|22.88|24.65|22.75|0
1691001600000|2023-08-02 18:40:00|24.75|22.84|24.86|22.95|24.86|22.95|24.71|22.81|0
1691001900000|2023-08-02 18:45:00|24.89|22.97|24.71|22.81|24.9|22.98|24.68|22.78|0
1691002200000|2023-08-02 18:50:00|24.69|22.8|24.7|22.8|24.73|22.83|24.63|22.74|0
1691002500000|2023-08-02 18:55:00|24.69|22.79|24.72|22.82|24.81|22.9|24.68|22.78|0
1691002800000|2023-08-02 19:00:00|24.73|22.83|24.59|22.7|24.74|22.84|24.59|22.7|0
1691003100000|2023-08-02 19:05:00|24.58|22.69|24.84|22.93|24.88|22.97|24.58|22.69|0
1691003400000|2023-08-02 19:10:00|24.86|22.94|24.96|23.04|24.98|23.06|24.82|22.91|0
1691003700000|2023-08-02 19:15:00|24.94|23.03|24.98|23.06|25.1|23.17|24.91|22.99|0
1691004000000|2023-08-02 19:20:00|24.97|23.05|24.98|23.06|25.02|23.09|24.89|22.98|0
1691004300000|2023-08-02 19:25:00|25.02|23.09|25.34|23.39|25.35|23.4|24.97|23.05|0
1691004600000|2023-08-02 19:30:00|25.33|23.38|25.29|23.34|25.36|23.41|25.2|23.26|0
1691004900000|2023-08-02 19:35:00|25.27|23.33|25.11|23.17|25.28|23.34|25.04|23.12|0
1691005200000|2023-08-02 19:40:00|25.09|23.16|24.98|23.06|25.2|23.26|24.93|23.01|0
1691005500000|2023-08-02 19:45:00|24.96|23.04|24.84|22.93|24.98|23.06|24.77|22.87|0
1691005800000|2023-08-02 19:50:00|24.82|22.91|24.86|22.95|24.94|23.02|24.7|22.8|0
1691006100000|2023-08-02 19:55:00|24.91|23|24.94|23.02|24.99|23.07|24.68|22.78|0
1691006400000|2023-08-02 20:00:00|24.95|23.03|25.19|23.25|25.19|23.25|24.86|22.95|0
1691006700000|2023-08-02 20:05:00|25.21|23.27|25.04|23.11|25.23|23.29|25.04|23.11|0
1691007000000|2023-08-02 20:10:00|25.05|23.12|25.01|23.09|25.06|23.14|24.97|23.05|0
1691007300000|2023-08-02 20:15:00|25.07|23.07|25.1|23.1|25.13|23.13|25.07|23.07|0
1691007600000|2023-08-02 20:20:00|25.09|23.09|25.11|23.11|25.12|23.12|25.08|23.08|0
1691007900000|2023-08-02 20:25:00|25.1|23.1|25.1|23.1|25.11|23.11|25.08|23.08|0
1691008200000|2023-08-02 20:30:00|25.11|23.11|25.11|23.11|25.12|23.12|25.1|23.1|0
1691008500000|2023-08-02 20:35:00|25.12|23.12|25.14|23.14|25.16|23.16|25.12|23.12|0
1691008800000|2023-08-02 20:40:00|25.16|23.16|25.3|23.3|25.3|23.3|25.16|23.16|0
1691009100000|2023-08-02 20:45:00|25.32|23.32|25.31|23.31|25.34|23.34|25.3|23.3|0
1691009400000|2023-08-02 20:50:00|25.33|23.33|25.31|23.31|25.36|23.36|25.3|23.3|0
1691009700000|2023-08-02 20:55:00|25.3|23.3|25.26|23.26|25.34|23.34|25.25|23.25|0
1691010000000|2023-08-02 21:00:00|25.25|23.25|25.23|23.23|25.26|23.26|25.23|23.23|0
1691010300000|2023-08-02 21:05:00|25.24|23.24|25.24|23.24|25.25|23.25|25.23|23.23|0
1691010600000|2023-08-02 21:10:00|25.25|23.25|25.25|23.25|25.27|23.27|25.24|23.24|0
1691010900000|2023-08-02 21:15:00|25.24|23.24|25.25|23.25|25.25|23.25|25.24|23.24|0
1691011200000|2023-08-02 21:20:00|25.24|23.24|25.25|23.25|25.26|23.26|25.24|23.24|0
1691011500000|2023-08-02 21:25:00|25.24|23.24|25.22|23.22|25.24|23.24|25.22|23.22|0
1691011800000|2023-08-02 21:30:00|25.21|23.21|25.25|23.25|25.25|23.25|25.21|23.21|0
1691012100000|2023-08-02 21:35:00|25.24|23.24|25.23|23.23|25.24|23.24|25.22|23.22|0
1691012400000|2023-08-02 21:40:00|25.22|23.22|25.22|23.22|25.23|23.23|25.22|23.22|0
1691012700000|2023-08-02 21:45:00|25.24|23.24|25.25|23.25|25.26|23.26|25.24|23.24|0
1691013000000|2023-08-02 21:50:00|25.24|23.24|25.23|23.23|25.24|23.24|25.21|23.21|0
1691013300000|2023-08-02 21:55:00|25.24|23.24|25.24|23.24|25.25|23.25|25.24|23.24|0
1691013600000|2023-08-02 22:00:00|25.22|23.22|25.07|23.07|25.22|23.22|25.04|23.04|0
1691013900000|2023-08-02 22:05:00|25.08|23.08|25.08|23.08|25.08|23.08|25.05|23.05|0
1691014200000|2023-08-02 22:10:00|25.07|23.07|25.04|23.04|25.07|23.07|24.99|22.99|0
1691014500000|2023-08-02 22:15:00|25.03|23.03|25.02|23.02|25.05|23.05|25.02|23.02|0
1691014800000|2023-08-02 22:20:00|25.01|23.01|24.93|22.93|25.01|23.01|24.93|22.93|0
1691015100000|2023-08-02 22:25:00|24.94|22.94|24.93|22.93|24.97|22.97|24.92|22.92|0
1691015400000|2023-08-02 22:30:00|24.92|22.92|24.99|22.99|24.99|22.99|24.92|22.92|0
1691015700000|2023-08-02 22:35:00|24.98|22.98|25.03|23.03|25.03|23.03|24.98|22.98|0
1691016000000|2023-08-02 22:40:00|25.01|23.01|24.98|22.98|25.01|23.01|24.97|22.97|0
1691016300000|2023-08-02 22:45:00|24.99|22.99|24.95|22.95|25|23|24.94|22.94|0
1691016600000|2023-08-02 22:50:00|24.94|22.94|24.9|22.9|24.96|22.96|24.89|22.89|0
1691016900000|2023-08-02 22:55:00|24.89|22.89|24.85|22.85|24.91|22.91|24.85|22.85|0
1691017200000|2023-08-02 23:00:00|24.84|22.84|24.79|22.79|24.84|22.84|24.78|22.78|0
1691017500000|2023-08-02 23:05:00|24.78|22.78|24.8|22.8|24.83|22.83|24.76|22.76|0
1691017800000|2023-08-02 23:10:00|24.79|22.79|24.79|22.79|24.81|22.81|24.78|22.78|0
1691018100000|2023-08-02 23:15:00|24.8|22.8|24.79|22.79|24.84|22.84|24.79|22.79|0
1691018400000|2023-08-02 23:20:00|24.78|22.78|24.8|22.8|24.8|22.8|24.76|22.76|0
1691018700000|2023-08-02 23:25:00|24.81|22.81|24.82|22.82|24.83|22.83|24.81|22.81|0
1691019000000|2023-08-02 23:30:00|24.83|22.83|24.85|22.85|24.86|22.86|24.82|22.82|0
1691019300000|2023-08-02 23:35:00|24.83|22.83|24.86|22.86|24.87|22.87|24.83|22.83|0
1691019600000|2023-08-02 23:40:00|24.84|22.84|24.84|22.84|24.86|22.86|24.83|22.83|0
1691019900000|2023-08-02 23:45:00|24.85|22.85|24.81|22.81|24.86|22.86|24.78|22.78|0
1691020200000|2023-08-02 23:50:00|24.82|22.82|24.81|22.81|24.85|22.85|24.81|22.81|0
1691020500000|2023-08-02 23:55:00|24.79|22.79|24.77|22.77|24.81|22.81|24.77|22.77|0
1691020800000|2023-08-03 00:00:00|24.76|22.76|24.78|22.78|24.85|22.85|24.76|22.76|0
1691021100000|2023-08-03 00:05:00|24.79|22.79|24.75|22.75|24.83|22.83|24.69|22.69|0
1691021400000|2023-08-03 00:10:00|24.77|22.77|24.86|22.86|24.89|22.89|24.75|22.75|0
1691021700000|2023-08-03 00:15:00|24.85|22.85|24.98|22.98|25.03|23.03|24.85|22.85|0
1691022000000|2023-08-03 00:20:00|25|23|24.93|22.93|25.03|23.03|24.91|22.91|0
1691022300000|2023-08-03 00:25:00|24.92|22.92|24.87|22.87|24.93|22.93|24.81|22.81|0
1691022600000|2023-08-03 00:30:00|24.88|22.88|24.9|22.9|24.97|22.97|24.87|22.87|0
1691022900000|2023-08-03 00:35:00|24.91|22.91|24.86|22.86|24.92|22.92|24.82|22.82|0
1691023200000|2023-08-03 00:40:00|24.88|22.88|24.92|22.92|24.95|22.95|24.87|22.87|0
1691023500000|2023-08-03 00:45:00|24.89|22.89|24.89|22.89|24.93|22.93|24.86|22.86|0
1691023800000|2023-08-03 00:50:00|24.88|22.88|24.8|22.8|24.91|22.91|24.78|22.78|0
1691024100000|2023-08-03 00:55:00|24.81|22.81|24.82|22.82|24.83|22.83|24.78|22.78|0
1691024400000|2023-08-03 01:00:00|24.83|22.83|24.88|22.88|24.9|22.9|24.83|22.83|0
1691024700000|2023-08-03 01:05:00|24.87|22.87|24.82|22.82|24.9|22.9|24.82|22.82|0
1691025000000|2023-08-03 01:10:00|24.8|22.8|24.8|22.8|24.85|22.85|24.78|22.78|0
1691025300000|2023-08-03 01:15:00|24.82|22.82|24.75|22.75|24.82|22.82|24.75|22.75|0
1691025600000|2023-08-03 01:20:00|24.74|22.74|24.68|22.68|24.77|22.77|24.68|22.68|0
1691025900000|2023-08-03 01:25:00|24.69|22.69|24.66|22.66|24.72|22.72|24.66|22.66|0
1691026200000|2023-08-03 01:30:00|24.67|22.67|24.58|22.58|24.67|22.67|24.57|22.57|0
1691026500000|2023-08-03 01:35:00|24.6|22.6|24.65|22.65|24.65|22.65|24.58|22.58|0
1691026800000|2023-08-03 01:40:00|24.64|22.64|24.67|22.67|24.68|22.68|24.64|22.64|0
1691027100000|2023-08-03 01:45:00|24.65|22.65|24.59|22.59|24.65|22.65|24.57|22.57|0
1691027400000|2023-08-03 01:50:00|24.6|22.6|24.7|22.7|24.7|22.7|24.58|22.58|0
1691027700000|2023-08-03 01:55:00|24.71|22.71|24.71|22.71|24.74|22.74|24.69|22.69|0
1691028000000|2023-08-03 02:00:00|24.7|22.7|24.71|22.71|24.74|22.74|24.7|22.7|0
1691028300000|2023-08-03 02:05:00|24.72|22.72|24.88|22.88|24.98|22.98|24.72|22.72|0
1691028600000|2023-08-03 02:10:00|24.86|22.86|24.85|22.85|24.94|22.94|24.84|22.84|0
1691028900000|2023-08-03 02:15:00|24.84|22.84|24.89|22.89|24.9|22.9|24.83|22.83|0
1691029200000|2023-08-03 02:20:00|24.88|22.88|24.86|22.86|24.88|22.88|24.83|22.83|0
1691029500000|2023-08-03 02:25:00|24.85|22.85|24.97|22.97|24.99|22.99|24.85|22.85|0
1691029800000|2023-08-03 02:30:00|24.96|22.96|25|23|25|23|24.93|22.93|0
1691030100000|2023-08-03 02:35:00|24.99|22.99|24.97|22.97|25.06|23.06|24.94|22.94|0
1691030400000|2023-08-03 02:40:00|24.98|22.98|24.97|22.97|25.01|23.01|24.96|22.96|0
1691030700000|2023-08-03 02:45:00|24.96|22.96|24.98|22.98|25.01|23.01|24.95|22.95|0
1691031000000|2023-08-03 02:50:00|24.97|22.97|24.92|22.92|24.98|22.98|24.91|22.91|0
1691031300000|2023-08-03 02:55:00|24.93|22.93|24.96|22.96|24.98|22.98|24.92|22.92|0
1691031600000|2023-08-03 03:00:00|24.94|22.94|24.98|22.98|24.98|22.98|24.94|22.94|0
1691031900000|2023-08-03 03:05:00|24.97|22.97|24.94|22.94|24.98|22.98|24.93|22.93|0
1691032200000|2023-08-03 03:10:00|24.96|22.96|24.89|22.89|24.96|22.96|24.89|22.89|0
1691032500000|2023-08-03 03:15:00|24.88|22.88|24.87|22.87|24.92|22.92|24.87|22.87|0
1691032800000|2023-08-03 03:20:00|24.88|22.88|24.84|22.84|24.88|22.88|24.83|22.83|0
1691033100000|2023-08-03 03:25:00|24.83|22.83|24.83|22.83|24.84|22.84|24.82|22.82|0
1691033400000|2023-08-03 03:30:00|24.81|22.81|24.91|22.91|24.94|22.94|24.81|22.81|0
1691033700000|2023-08-03 03:35:00|24.9|22.9|24.91|22.91|24.93|22.93|24.88|22.88|0
1691034000000|2023-08-03 03:40:00|24.9|22.9|24.9|22.9|24.93|22.93|24.89|22.89|0
1691034300000|2023-08-03 03:45:00|24.88|22.88|24.86|22.86|24.91|22.91|24.85|22.85|0
1691034600000|2023-08-03 03:50:00|24.85|22.85|24.8|22.8|24.85|22.85|24.78|22.78|0
1691034900000|2023-08-03 03:55:00|24.79|22.79|24.79|22.79|24.81|22.81|24.78|22.78|0
1691035200000|2023-08-03 04:00:00|24.78|22.78|24.8|22.8|24.82|22.82|24.78|22.78|0
1691035500000|2023-08-03 04:05:00|24.81|22.81|24.79|22.79|24.81|22.81|24.77|22.77|0
1691035800000|2023-08-03 04:10:00|24.8|22.8|24.88|22.88|24.88|22.88|24.8|22.8|0
1691036100000|2023-08-03 04:15:00|24.9|22.9|24.89|22.89|24.92|22.92|24.88|22.88|0
1691036400000|2023-08-03 04:20:00|24.88|22.88|24.94|22.94|24.94|22.94|24.88|22.88|0
1691036700000|2023-08-03 04:25:00|24.93|22.93|24.96|22.96|24.97|22.97|24.93|22.93|0
1691037000000|2023-08-03 04:30:00|24.97|22.97|24.97|22.97|24.97|22.97|24.95|22.95|0
1691037300000|2023-08-03 04:35:00|24.95|22.95|24.99|22.99|25.03|23.03|24.95|22.95|0
1691037600000|2023-08-03 04:40:00|24.98|22.98|24.98|22.98|24.99|22.99|24.95|22.95|0
1691037900000|2023-08-03 04:45:00|24.96|22.96|25.01|23.01|25.01|23.01|24.96|22.96|0
1691038200000|2023-08-03 04:50:00|25|23|25.07|23.07|25.09|23.09|25|23|0
1691038500000|2023-08-03 04:55:00|25.08|23.08|25.05|23.05|25.08|23.08|25.05|23.05|0
1691038800000|2023-08-03 05:00:00|25.06|23.06|25.08|23.08|25.08|23.08|25.01|23.01|0
1691039100000|2023-08-03 05:05:00|25.07|23.07|25.05|23.05|25.1|23.1|24.98|22.98|0
1691039400000|2023-08-03 05:10:00|25.03|23.03|25.02|23.02|25.06|23.06|25.01|23.01|0
1691039700000|2023-08-03 05:15:00|25.03|23.03|24.93|22.93|25.03|23.03|24.92|22.92|0
1691040000000|2023-08-03 05:20:00|24.95|22.95|24.84|22.84|24.96|22.96|24.84|22.84|0
1691040300000|2023-08-03 05:25:00|24.85|22.85|24.9|22.9|24.9|22.9|24.85|22.85|0
1691040600000|2023-08-03 05:30:00|24.89|22.89|24.92|22.92|24.93|22.93|24.87|22.87|0
1691040900000|2023-08-03 05:35:00|24.91|22.91|25.03|23.03|25.03|23.03|24.89|22.89|0
1691041200000|2023-08-03 05:40:00|25.04|23.04|25.1|23.1|25.16|23.16|25.04|23.04|0
1691041500000|2023-08-03 05:45:00|25.13|23.13|25.1|23.1|25.17|23.17|25.06|23.06|0
1691041800000|2023-08-03 05:50:00|25.09|23.09|25.03|23.03|25.11|23.11|24.96|22.96|0
1691042100000|2023-08-03 05:55:00|25.04|23.04|25.01|23.01|25.06|23.06|25|23|0
1691042400000|2023-08-03 06:00:00|25.04|23.04|25.04|23.04|25.1|23.1|24.98|22.98|0
1691042700000|2023-08-03 06:05:00|24.98|23.06|24.96|23.04|25.04|23.11|24.93|23.02|0
1691043000000|2023-08-03 06:10:00|24.95|23.03|25.01|23.08|25.02|23.1|24.95|23.03|0
1691043300000|2023-08-03 06:15:00|25.02|23.1|24.95|23.03|25.02|23.1|24.92|23|0
1691043600000|2023-08-03 06:20:00|24.96|23.04|25.01|23.08|25.03|23.11|24.94|23.02|0
1691043900000|2023-08-03 06:25:00|24.99|23.07|25.02|23.09|25.04|23.11|24.99|23.07|0
1691044200000|2023-08-03 06:30:00|25.01|23.11|25.06|23.13|25.07|23.14|25.01|23.09|0
1691044500000|2023-08-03 06:35:00|25.05|23.12|25.06|23.13|25.06|23.13|25|23.08|0
1691044800000|2023-08-03 06:40:00|25.04|23.12|25.11|23.17|25.12|23.19|25.02|23.09|0
1691045100000|2023-08-03 06:45:00|25.12|23.19|25.23|23.29|25.23|23.29|25.12|23.19|0
1691045400000|2023-08-03 06:50:00|25.25|23.3|25.49|23.53|25.49|23.53|25.25|23.3|0
1691045700000|2023-08-03 06:55:00|25.48|23.52|25.59|23.63|25.59|23.63|25.4|23.45|0
1691046000000|2023-08-03 07:00:00|25.57|23.6|25.59|23.62|25.65|23.67|25.48|23.52|0
1691046300000|2023-08-03 07:05:00|25.58|23.61|25.55|23.58|25.58|23.61|25.09|23.16|0
1691046600000|2023-08-03 07:10:00|25.53|23.59|25.57|23.6|25.62|23.65|25.46|23.5|0
1691046900000|2023-08-03 07:15:00|25.6|23.63|25.72|23.74|25.79|23.8|25.55|23.59|0
1691047200000|2023-08-03 07:20:00|25.69|23.72|25.79|23.8|25.85|23.86|25.67|23.69|0
1691047500000|2023-08-03 07:25:00|25.8|23.81|25.9|23.91|25.94|23.95|25.79|23.8|0
1691047800000|2023-08-03 07:30:00|25.94|23.95|26.14|24.13|26.15|24.14|25.9|23.91|0
1691048100000|2023-08-03 07:35:00|26.13|24.12|26.19|24.18|26.26|24.24|26.01|24.01|0
1691048400000|2023-08-03 07:40:00|26.21|24.19|26.33|24.31|26.37|24.34|25.57|23.6|0
1691048700000|2023-08-03 07:45:00|26.32|24.3|26.4|24.37|26.4|24.37|26.01|24.01|0
1691049000000|2023-08-03 07:50:00|26.39|24.36|26.38|24.36|26.52|24.48|26.33|24.31|0
1691049300000|2023-08-03 07:55:00|26.4|24.37|26.48|24.44|26.63|24.58|26.37|24.34|0
1691049600000|2023-08-03 08:00:00|26.41|24.38|26.25|24.23|26.44|24.41|26.25|24.23|0
1691049900000|2023-08-03 08:05:00|26.24|24.22|26.23|24.21|26.32|24.29|26.1|24.1|0
1691050200000|2023-08-03 08:10:00|26.24|24.22|26.17|24.16|26.29|24.27|26.16|24.14|0
1691050500000|2023-08-03 08:15:00|26.2|24.18|26.09|24.08|26.25|24.23|26.09|24.08|0
1691050800000|2023-08-03 08:20:00|26.08|24.07|25.92|23.92|26.08|24.07|25.85|23.86|0
1691051100000|2023-08-03 08:25:00|25.89|23.9|26.03|24.03|26.03|24.03|25.86|23.87|0
1691051400000|2023-08-03 08:30:00|26.02|24.02|26.19|24.18|26.19|24.18|25.96|23.96|0
1691051700000|2023-08-03 08:35:00|26.18|24.17|26.19|24.18|26.34|24.31|26.18|24.17|0
1691052000000|2023-08-03 08:40:00|26.18|24.16|26.38|24.35|26.42|24.39|26.18|24.16|0
1691052300000|2023-08-03 08:45:00|26.39|24.36|26.65|24.6|26.69|24.63|26.23|24.21|0
1691052600000|2023-08-03 08:50:00|26.63|24.58|26.66|24.61|26.7|24.64|26.55|24.51|0
1691052900000|2023-08-03 08:55:00|26.67|24.62|26.44|24.41|26.67|24.62|26.35|24.32|0
1691053200000|2023-08-03 09:00:00|26.43|24.4|26.25|24.23|26.44|24.41|26.23|24.21|0
1691053500000|2023-08-03 09:05:00|26.24|24.22|26.07|24.06|26.31|24.28|26.07|24.06|0
1691053800000|2023-08-03 09:10:00|26.06|24.05|26.23|24.21|26.24|24.22|25.99|23.99|0
1691054100000|2023-08-03 09:15:00|26.24|24.22|26.07|24.06|26.24|24.22|26.07|24.06|0
1691054400000|2023-08-03 09:20:00|26.08|24.07|26.16|24.15|26.19|24.17|26.08|24.07|0
1691054700000|2023-08-03 09:25:00|26.14|24.13|26.15|24.14|26.2|24.19|26.07|24.06|0
1691055000000|2023-08-03 09:30:00|26.14|24.13|26.14|24.13|26.19|24.18|26.08|24.07|0
1691055300000|2023-08-03 09:35:00|26.13|24.12|26.17|24.16|26.57|24.53|25.8|23.82|0
1691055600000|2023-08-03 09:40:00|26.18|24.17|26.08|24.08|26.19|24.18|26.05|24.05|0
1691055900000|2023-08-03 09:45:00|26.09|24.07|26.11|24.11|26.15|24.14|26.06|24.06|0
1691056200000|2023-08-03 09:50:00|26.13|24.12|26.05|24.04|26.15|24.14|26.05|24.04|0
1691056500000|2023-08-03 09:55:00|26.06|24.06|26.05|24.04|26.1|24.09|26.03|24.03|0
1691056800000|2023-08-03 10:00:00|26.07|24.07|25.85|23.86|26.07|24.07|25.85|23.86|0
1691057100000|2023-08-03 10:05:00|25.84|23.85|25.53|23.56|26.06|24.06|25.45|23.49|0
1691057400000|2023-08-03 10:10:00|25.54|23.58|25.58|23.61|25.62|23.65|25.53|23.56|0
1691057700000|2023-08-03 10:15:00|25.57|23.6|25.73|23.75|25.79|23.8|25.51|23.55|0
1691058000000|2023-08-03 10:20:00|25.75|23.77|25.89|23.9|25.92|23.92|25.72|23.74|0
1691058300000|2023-08-03 10:25:00|25.88|23.89|25.82|23.84|25.88|23.89|25.81|23.83|0
1691058600000|2023-08-03 10:30:00|25.84|23.85|25.82|23.84|25.89|23.9|25.72|23.74|0
1691058900000|2023-08-03 10:35:00|25.81|23.82|25.85|23.86|25.89|23.9|25.8|23.81|0
1691059200000|2023-08-03 10:40:00|25.86|23.87|25.8|23.81|25.86|23.87|25.78|23.8|0
1691059500000|2023-08-03 10:45:00|25.82|23.84|25.81|23.82|25.85|23.86|25.77|23.79|0
1691059800000|2023-08-03 10:50:00|25.8|23.81|25.95|23.95|25.95|23.95|25.78|23.8|0
1691060100000|2023-08-03 10:55:00|25.94|23.94|25.87|23.88|25.96|23.96|25.86|23.87|0
1691060400000|2023-08-03 11:00:00|25.86|23.89|25.79|23.8|25.88|23.89|25.57|23.6|0
1691060700000|2023-08-03 11:05:00|25.82|23.81|25.92|23.93|25.96|23.96|25.82|23.81|0
1691061000000|2023-08-03 11:10:00|25.93|23.92|25.83|23.84|25.93|23.93|25.8|23.82|0
1691061300000|2023-08-03 11:15:00|25.84|23.85|25.78|23.79|25.84|23.85|25.72|23.75|0
1691061600000|2023-08-03 11:20:00|25.76|23.78|25.96|23.96|25.99|23.99|25.72|23.74|0
1691061900000|2023-08-03 11:25:00|25.94|23.94|25.96|23.96|26.06|24.06|25.94|23.94|0
1691062200000|2023-08-03 11:30:00|25.97|23.97|25.88|23.89|25.97|23.97|25.73|23.75|0
1691062500000|2023-08-03 11:35:00|25.9|23.91|25.82|23.84|25.97|23.97|25.76|23.78|0
1691062800000|2023-08-03 11:40:00|25.85|23.86|25.97|23.97|26.01|24.01|25.82|23.84|0
1691063100000|2023-08-03 11:45:00|25.96|23.96|25.95|23.96|26.07|24.07|25.93|23.93|0
1691063400000|2023-08-03 11:50:00|25.97|23.97|25.91|23.92|26.02|24.02|25.9|23.91|0
1691063700000|2023-08-03 11:55:00|25.93|23.93|25.94|23.94|25.97|23.97|25.9|23.91|0
1691064000000|2023-08-03 12:00:00|25.93|23.96|25.96|23.97|26.02|24.02|25.91|23.92|0
1691064300000|2023-08-03 12:05:00|25.95|23.96|25.9|23.91|26.07|24.06|25.9|23.91|0
1691064600000|2023-08-03 12:10:00|25.91|23.92|26.02|24.01|26.03|24.03|25.9|23.91|0
1691064900000|2023-08-03 12:15:00|26.03|24.03|26.12|24.11|26.15|24.14|25.98|23.98|0
1691065200000|2023-08-03 12:20:00|26.11|24.1|26.24|24.22|26.24|24.22|26.07|24.06|0
1691065500000|2023-08-03 12:25:00|26.23|24.21|26.26|24.24|26.31|24.28|26.19|24.17|0
1691065800000|2023-08-03 12:30:00|26.28|24.26|26.24|24.22|26.36|24.33|25.97|23.98|0
1691066100000|2023-08-03 12:35:00|26.25|24.23|25.98|23.99|26.25|24.23|25.89|23.9|0
1691066400000|2023-08-03 12:40:00|26|24|25.98|23.98|26.1|24.1|25.66|23.69|0
1691066700000|2023-08-03 12:45:00|26.02|24.02|25.98|23.98|26.06|24.05|25.86|23.87|0
1691067000000|2023-08-03 12:50:00|25.99|23.99|25.87|23.88|25.99|23.99|25.8|23.82|0
1691067300000|2023-08-03 12:55:00|25.88|23.89|26.07|24.06|26.16|24.15|25.86|23.87|0
1691067600000|2023-08-03 13:00:00|26.05|24.05|26.19|24.17|26.2|24.18|26.05|24.05|0
1691067900000|2023-08-03 13:05:00|26.17|24.16|26.18|24.17|26.22|24.2|26.09|24.08|0
1691068200000|2023-08-03 13:10:00|26.2|24.18|26.24|24.22|26.28|24.26|26.16|24.15|0
1691068500000|2023-08-03 13:15:00|26.25|24.23|26.25|24.23|26.33|24.3|26.22|24.21|0
1691068800000|2023-08-03 13:20:00|26.26|24.24|26.3|24.27|26.3|24.28|26.17|24.16|0
1691069100000|2023-08-03 13:25:00|26.29|24.28|26.53|24.49|26.54|24.5|26.25|24.23|0
1691069400000|2023-08-03 13:30:00|26.51|24.48|26.34|24.31|26.68|24.62|25.91|23.92|0
1691069700000|2023-08-03 13:35:00|26.35|24.32|26.19|24.17|26.35|24.32|25.95|23.95|0
1691070000000|2023-08-03 13:40:00|26.2|24.19|26.31|24.28|26.39|24.36|26.16|24.15|0
1691070300000|2023-08-03 13:45:00|26.35|24.32|26.48|24.44|26.83|24.76|26.28|24.26|0
1691070600000|2023-08-03 13:50:00|26.52|24.48|26.26|24.24|26.52|24.48|26.24|24.22|0
1691070900000|2023-08-03 13:55:00|26.25|24.23|26.77|24.71|26.8|24.74|26.17|24.16|0
1691071200000|2023-08-03 14:00:00|26.82|24.76|26.66|24.61|26.85|24.78|26.43|24.4|0
1691071500000|2023-08-03 14:05:00|26.64|24.59|26.35|24.33|26.75|24.69|26.05|24.04|0
1691071800000|2023-08-03 14:10:00|26.34|24.31|26.31|24.29|26.45|24.41|26.18|24.17|0
1691072100000|2023-08-03 14:15:00|26.3|24.28|26.27|24.25|26.49|24.45|26.27|24.25|0
1691072400000|2023-08-03 14:20:00|26.28|24.26|26.79|24.73|26.79|24.73|26.26|24.24|0
1691072700000|2023-08-03 14:25:00|26.8|24.74|27.07|24.99|27.09|25|26.73|24.68|0
1691073000000|2023-08-03 14:30:00|27.11|25.03|26.74|24.69|27.11|25.03|26.74|24.69|0
1691073300000|2023-08-03 14:35:00|26.76|24.7|26.61|24.56|26.76|24.7|26.57|24.52|0
1691073600000|2023-08-03 14:40:00|26.62|24.57|26.54|24.5|26.72|24.66|26.54|24.5|0
1691073900000|2023-08-03 14:45:00|26.55|24.51|26.54|24.5|26.71|24.66|26.5|24.46|0
1691074200000|2023-08-03 14:50:00|26.55|24.51|26.75|24.7|26.78|24.72|26.54|24.5|0
1691074500000|2023-08-03 14:55:00|26.77|24.71|26.5|24.46|26.83|24.77|26.47|24.43|0
1691074800000|2023-08-03 15:00:00|26.48|24.45|26.35|24.32|26.54|24.5|26.32|24.3|0
1691075100000|2023-08-03 15:05:00|26.36|24.33|26.36|24.33|26.4|24.37|26.29|24.27|0
1691075400000|2023-08-03 15:10:00|26.33|24.31|26.27|24.25|26.41|24.38|26.27|24.25|0
1691075700000|2023-08-03 15:15:00|26.25|24.23|26|24|26.32|24.3|25.96|23.97|0
1691076000000|2023-08-03 15:20:00|25.98|23.98|25.84|23.86|26.48|24.44|25.82|23.83|0
1691076300000|2023-08-03 15:25:00|25.83|23.84|25.84|23.85|25.88|23.89|25.76|23.78|0
1691076600000|2023-08-03 15:30:00|25.8|23.82|25.85|23.87|25.93|23.94|25.78|23.79|0
1691076900000|2023-08-03 15:35:00|25.86|23.85|25.85|23.87|25.96|23.96|25.78|23.79|0
1691077200000|2023-08-03 15:40:00|25.87|23.88|25.87|23.88|25.92|23.93|25.77|23.79|0
1691077500000|2023-08-03 15:45:00|25.89|23.9|25.83|23.84|25.98|23.99|25.8|23.82|0
1691077800000|2023-08-03 15:50:00|25.81|23.83|25.65|23.68|25.83|23.84|25.59|23.62|0
1691078100000|2023-08-03 15:55:00|25.67|23.69|25.9|23.91|25.93|23.93|25.67|23.69|0
1691078400000|2023-08-03 16:00:00|25.89|23.9|25.9|23.91|25.97|23.97|25.82|23.84|0
1691078700000|2023-08-03 16:05:00|25.92|23.92|25.84|23.85|25.94|23.95|25.77|23.79|0
1691079000000|2023-08-03 16:10:00|25.82|23.84|25.86|23.87|25.86|23.87|25.77|23.79|0
1691079300000|2023-08-03 16:15:00|25.85|23.86|25.66|23.69|25.9|23.91|25.66|23.69|0
1691079600000|2023-08-03 16:20:00|25.68|23.7|25.69|23.71|25.77|23.79|25.62|23.65|0
1691079900000|2023-08-03 16:25:00|25.7|23.72|25.7|23.72|25.78|23.8|25.66|23.69|0
1691080200000|2023-08-03 16:30:00|25.67|23.7|25.66|23.69|25.69|23.71|25.61|23.64|0
1691080500000|2023-08-03 16:35:00|25.65|23.67|25.59|23.63|25.66|23.69|25.56|23.59|0
1691080800000|2023-08-03 16:40:00|25.58|23.61|25.3|23.35|25.59|23.63|25.28|23.34|0
1691081100000|2023-08-03 16:45:00|25.31|23.36|25.17|23.23|25.31|23.36|25.15|23.22|0
1691081400000|2023-08-03 16:50:00|25.15|23.22|25.27|23.33|25.28|23.34|25.13|23.2|0
1691081700000|2023-08-03 16:55:00|25.28|23.34|25.22|23.28|25.31|23.36|25.19|23.25|0
1691082000000|2023-08-03 17:00:00|25.2|23.27|25.23|23.29|25.27|23.32|25.17|23.23|0
1691082300000|2023-08-03 17:05:00|25.24|23.3|25.33|23.38|25.41|23.45|25.23|23.29|0
1691082600000|2023-08-03 17:10:00|25.32|23.37|25.27|23.32|25.32|23.37|25.21|23.28|0
1691082900000|2023-08-03 17:15:00|25.25|23.31|25.26|23.32|25.37|23.42|25.23|23.29|0
1691083200000|2023-08-03 17:20:00|25.25|23.31|24.43|22.55|25.65|23.68|24.41|22.53|0
1691083500000|2023-08-03 17:25:00|24.42|22.54|24.53|22.65|24.56|22.67|24.38|22.51|0
1691083800000|2023-08-03 17:30:00|24.52|22.63|24.67|22.77|24.67|22.77|24.48|22.6|0
1691084100000|2023-08-03 17:35:00|24.7|22.8|24.59|22.7|24.75|22.84|24.57|22.68|0
1691084400000|2023-08-03 17:40:00|24.61|22.71|24.78|22.88|24.78|22.88|24.59|22.7|0
1691084700000|2023-08-03 17:45:00|24.8|22.89|24.8|22.89|24.89|22.97|24.72|22.82|0
1691085000000|2023-08-03 17:50:00|24.81|22.9|24.82|22.91|24.87|22.96|24.77|22.86|0
1691085300000|2023-08-03 17:55:00|24.81|22.9|25.01|23.09|25.05|23.12|24.81|22.9|0
1691085600000|2023-08-03 18:00:00|25.04|23.11|25.36|23.41|25.49|23.53|24.97|23.05|0
1691085900000|2023-08-03 18:05:00|25.37|23.42|25.46|23.5|25.46|23.5|25.32|23.37|0
1691086200000|2023-08-03 18:10:00|25.45|23.49|25.41|23.45|25.51|23.55|25.36|23.41|0
1691086500000|2023-08-03 18:15:00|25.42|23.46|25.21|23.27|25.42|23.47|25.21|23.27|0
1691086800000|2023-08-03 18:20:00|25.2|23.26|24.56|22.67|25.27|23.32|24.56|22.67|0
1691087100000|2023-08-03 18:25:00|24.55|22.66|24.66|22.76|24.72|22.82|24.55|22.66|0
1691087400000|2023-08-03 18:30:00|24.67|22.78|24.67|22.77|24.71|22.81|24.58|22.69|0
1691087700000|2023-08-03 18:35:00|24.69|22.79|24.77|22.87|24.93|23.01|24.67|22.77|0
1691088000000|2023-08-03 18:40:00|24.76|22.86|24.66|22.76|24.77|22.87|24.61|22.71|0
1691088300000|2023-08-03 18:45:00|24.65|22.75|24.75|22.84|24.77|22.87|24.57|22.68|0
1691088600000|2023-08-03 18:50:00|24.73|22.83|24.52|22.63|24.77|22.87|24.52|22.63|0
1691088900000|2023-08-03 18:55:00|24.53|22.64|24.58|22.69|24.63|22.74|24.53|22.64|0
1691089200000|2023-08-03 19:00:00|24.57|22.68|24.6|22.71|24.68|22.78|24.55|22.67|0
1691089500000|2023-08-03 19:05:00|24.62|22.72|24.79|22.89|24.86|22.95|24.62|22.72|0
1691089800000|2023-08-03 19:10:00|24.81|22.9|25.08|23.15|25.18|23.24|24.81|22.9|0
1691090100000|2023-08-03 19:15:00|25.09|23.16|24.97|23.05|25.19|23.25|24.96|23.04|0
1691090400000|2023-08-03 19:20:00|24.98|23.06|24.88|22.97|25.05|23.12|24.88|22.97|0
1691090700000|2023-08-03 19:25:00|24.89|22.98|24.96|23.04|24.98|23.06|24.85|22.94|0
1691091000000|2023-08-03 19:30:00|24.97|23.05|24.85|22.94|24.97|23.05|24.78|22.87|0
1691091300000|2023-08-03 19:35:00|24.87|22.95|24.98|23.06|25.02|23.09|24.8|22.89|0
1691091600000|2023-08-03 19:40:00|24.97|23.05|24.98|23.06|25.02|23.09|24.92|23|0
1691091900000|2023-08-03 19:45:00|24.97|23.05|25.07|23.14|25.07|23.14|24.95|23.03|0
1691092200000|2023-08-03 19:50:00|25.06|23.13|24.89|22.97|25.11|23.18|24.84|22.93|0
1691092500000|2023-08-03 19:55:00|24.91|23|25.13|23.2|25.2|23.26|24.75|22.84|0
1691092800000|2023-08-03 20:00:00|25.16|23.22|24.53|22.64|25.3|23.35|24.35|22.48|0
1691093100000|2023-08-03 20:05:00|24.54|22.65|24.42|22.54|24.63|22.74|24.4|22.53|0
1691093400000|2023-08-03 20:10:00|24.44|22.56|24.39|22.51|24.45|22.57|24.26|22.4|0
1691093700000|2023-08-03 20:15:00|24.48|22.48|24.06|22.06|24.53|22.53|24.06|22.06|0
1691094000000|2023-08-03 20:20:00|24.05|22.05|23.99|21.99|24.08|22.08|23.93|21.93|0
1691094300000|2023-08-03 20:25:00|24|22|24.03|22.03|24.03|22.03|23.97|21.97|0
1691094600000|2023-08-03 20:30:00|24.02|22.02|24.35|22.35|24.51|22.51|23.78|21.78|0
1691094900000|2023-08-03 20:35:00|24.37|22.37|24.49|22.49|24.55|22.55|24.36|22.36|0
1691095200000|2023-08-03 20:40:00|24.5|22.5|24.65|22.65|24.71|22.71|24.46|22.46|0
1691095500000|2023-08-03 20:45:00|24.64|22.64|24.79|22.79|24.81|22.81|24.55|22.55|0
1691095800000|2023-08-03 20:50:00|24.78|22.78|24.63|22.63|24.79|22.79|24.63|22.63|0
1691096100000|2023-08-03 20:55:00|24.64|22.64|24.61|22.61|24.67|22.67|24.58|22.58|0
1691096400000|2023-08-03 21:00:00|24.63|22.63|24.61|22.61|24.64|22.64|24.59|22.59|0
1691096700000|2023-08-03 21:05:00|24.59|22.59|24.63|22.63|24.63|22.63|24.58|22.58|0
1691097000000|2023-08-03 21:10:00|24.62|22.62|24.6|22.6|24.62|22.62|24.56|22.56|0
1691097300000|2023-08-03 21:15:00|24.57|22.57|24.59|22.59|24.61|22.61|24.57|22.57|0
1691097600000|2023-08-03 21:20:00|24.56|22.56|24.63|22.63|24.69|22.69|24.56|22.56|0
1691097900000|2023-08-03 21:25:00|24.61|22.61|24.66|22.66|24.7|22.7|24.59|22.59|0
1691098200000|2023-08-03 21:30:00|24.67|22.67|24.77|22.77|24.77|22.77|24.67|22.67|0
1691098500000|2023-08-03 21:35:00|24.75|22.75|24.74|22.74|24.77|22.77|24.73|22.73|0
1691098800000|2023-08-03 21:40:00|24.75|22.75|24.76|22.76|24.77|22.77|24.75|22.75|0
1691099100000|2023-08-03 21:45:00|24.75|22.75|24.71|22.71|24.76|22.76|24.71|22.71|0
1691099400000|2023-08-03 21:50:00|24.72|22.72|24.73|22.73|24.73|22.73|24.71|22.71|0
1691099700000|2023-08-03 21:55:00|24.72|22.72|24.63|22.63|24.72|22.72|24.63|22.63|0
1691100000000|2023-08-03 22:00:00|24.66|22.66|24.58|22.58|24.71|22.71|24.42|22.42|0
1691100300000|2023-08-03 22:05:00|24.59|22.59|24.65|22.65|24.67|22.67|24.56|22.56|0
1691100600000|2023-08-03 22:10:00|24.66|22.66|24.64|22.64|24.67|22.67|24.56|22.56|0
1691100900000|2023-08-03 22:15:00|24.65|22.65|24.64|22.64|24.69|22.69|24.62|22.62|0
1691101200000|2023-08-03 22:20:00|24.62|22.62|24.5|22.5|24.62|22.62|24.5|22.5|0
1691101500000|2023-08-03 22:25:00|24.51|22.51|24.51|22.51|24.56|22.56|24.49|22.49|0
1691101800000|2023-08-03 22:30:00|24.5|22.5|24.45|22.45|24.5|22.5|24.44|22.44|0
1691102100000|2023-08-03 22:35:00|24.44|22.44|24.5|22.5|24.5|22.5|24.44|22.44|0
1691102400000|2023-08-03 22:40:00|24.49|22.49|24.51|22.51|24.53|22.53|24.49|22.49|0
1691102700000|2023-08-03 22:45:00|24.52|22.52|24.4|22.4|24.52|22.52|24.4|22.4|0
1691103000000|2023-08-03 22:50:00|24.41|22.41|24.39|22.39|24.41|22.41|24.39|22.39|0
1691103300000|2023-08-03 22:55:00|24.37|22.37|24.29|22.29|24.39|22.39|24.24|22.24|0
1691103600000|2023-08-03 23:00:00|24.28|22.28|24.31|22.31|24.32|22.32|24.26|22.26|0
1691103900000|2023-08-03 23:05:00|24.29|22.29|24.2|22.2|24.29|22.29|24.13|22.13|0
1691104200000|2023-08-03 23:10:00|24.19|22.19|24.25|22.25|24.26|22.26|24.19|22.19|0
1691104500000|2023-08-03 23:15:00|24.26|22.26|24.25|22.25|24.26|22.26|24.21|22.21|0
1691104800000|2023-08-03 23:20:00|24.26|22.26|24.31|22.31|24.31|22.31|24.24|22.24|0
1691105100000|2023-08-03 23:25:00|24.3|22.3|24.36|22.36|24.37|22.37|24.3|22.3|0
1691105400000|2023-08-03 23:30:00|24.37|22.37|24.39|22.39|24.42|22.42|24.33|22.33|0
1691105700000|2023-08-03 23:35:00|24.38|22.38|24.38|22.38|24.4|22.4|24.38|22.38|0
1691106000000|2023-08-03 23:40:00|24.4|22.4|24.38|22.38|24.45|22.45|24.38|22.38|0
1691106300000|2023-08-03 23:45:00|24.39|22.39|24.37|22.37|24.39|22.39|24.34|22.34|0
1691106600000|2023-08-03 23:50:00|24.36|22.36|24.28|22.28|24.39|22.39|24.28|22.28|0
1691106900000|2023-08-03 23:55:00|24.29|22.29|24.29|22.29|24.32|22.32|24.27|22.27|0
1691107200000|2023-08-04 00:00:00|24.28|22.28|24.28|22.28|24.36|22.36|24.25|22.25|0
1691107500000|2023-08-04 00:05:00|24.29|22.29|24.39|22.39|24.43|22.43|24.29|22.29|0
1691107800000|2023-08-04 00:10:00|24.37|22.37|24.26|22.26|24.39|22.39|24.25|22.25|0
1691108100000|2023-08-04 00:15:00|24.28|22.28|24.29|22.29|24.36|22.36|24.26|22.26|0
1691108400000|2023-08-04 00:20:00|24.28|22.28|24.25|22.25|24.28|22.28|24.23|22.23|0
1691108700000|2023-08-04 00:25:00|24.24|22.24|24.29|22.29|24.3|22.3|24.21|22.21|0
1691109000000|2023-08-04 00:30:00|24.27|22.27|24.23|22.23|24.29|22.29|24.23|22.23|0
1691109300000|2023-08-04 00:35:00|24.24|22.24|24.08|22.08|24.24|22.24|24.08|22.08|0
1691109600000|2023-08-04 00:40:00|24.07|22.07|24.02|22.02|24.08|22.08|23.98|21.98|0
1691109900000|2023-08-04 00:45:00|24.01|22.01|24.09|22.09|24.1|22.1|23.99|21.99|0
1691110200000|2023-08-04 00:50:00|24.1|22.1|24.08|22.08|24.13|22.13|24.05|22.05|0
1691110500000|2023-08-04 00:55:00|24.07|22.07|23.98|21.98|24.07|22.07|23.98|21.98|0
1691110800000|2023-08-04 01:00:00|23.97|21.97|23.95|21.95|23.98|21.98|23.9|21.9|0
1691111100000|2023-08-04 01:05:00|23.96|21.96|23.9|21.9|23.97|21.97|23.9|21.9|0
1691111400000|2023-08-04 01:10:00|23.91|21.91|23.94|21.94|23.97|21.97|23.9|21.9|0
1691111700000|2023-08-04 01:15:00|23.96|21.96|24|22|24.01|22.01|23.96|21.96|0
1691112000000|2023-08-04 01:20:00|23.99|21.99|24.01|22.01|24.03|22.03|23.99|21.99|0
1691112300000|2023-08-04 01:25:00|24|22|23.99|21.99|24.1|22.1|23.99|21.99|0
1691112600000|2023-08-04 01:30:00|23.98|21.98|23.93|21.93|24.01|22.01|23.93|21.93|0
1691112900000|2023-08-04 01:35:00|23.92|21.92|23.8|21.8|23.92|21.92|23.8|21.8|0
1691113200000|2023-08-04 01:40:00|23.81|21.81|23.86|21.86|23.88|21.88|23.8|21.8|0
1691113500000|2023-08-04 01:45:00|23.87|21.87|23.94|21.94|23.94|21.94|23.84|21.84|0
1691113800000|2023-08-04 01:50:00|23.96|21.96|23.96|21.96|24|22|23.95|21.95|0
1691114100000|2023-08-04 01:55:00|23.97|21.97|23.96|21.96|24|22|23.96|21.96|0
1691114400000|2023-08-04 02:00:00|23.97|21.97|23.94|21.94|23.97|21.97|23.83|21.83|0
1691114700000|2023-08-04 02:05:00|23.95|21.95|24.11|22.11|24.11|22.11|23.94|21.94|0
1691115000000|2023-08-04 02:10:00|24.1|22.1|24.09|22.09|24.13|22.13|24.07|22.07|0
1691115300000|2023-08-04 02:15:00|24.1|22.1|24.02|22.02|24.1|22.1|24.02|22.02|0
1691115600000|2023-08-04 02:20:00|24.03|22.03|24.03|22.03|24.06|22.06|23.99|21.99|0
1691115900000|2023-08-04 02:25:00|24.04|22.04|24.06|22.06|24.07|22.07|24|22|0
1691116200000|2023-08-04 02:30:00|24.07|22.07|24.15|22.15|24.16|22.16|24.03|22.03|0
1691116500000|2023-08-04 02:35:00|24.16|22.16|24.13|22.13|24.16|22.16|24.11|22.11|0
1691116800000|2023-08-04 02:40:00|24.14|22.14|24.11|22.11|24.16|22.16|24.08|22.08|0
1691117100000|2023-08-04 02:45:00|24.1|22.1|23.98|21.98|24.12|22.12|23.96|21.96|0
1691117400000|2023-08-04 02:50:00|23.99|21.99|24|22|24.02|22.02|23.95|21.95|0
1691117700000|2023-08-04 02:55:00|23.99|21.99|24.03|22.03|24.03|22.03|23.99|21.99|0
1691118000000|2023-08-04 03:00:00|24.05|22.05|24|22|24.06|22.06|24|22|0
1691118300000|2023-08-04 03:05:00|24.01|22.01|23.91|21.91|24.02|22.02|23.9|21.9|0
1691118600000|2023-08-04 03:10:00|23.92|21.92|23.88|21.88|23.92|21.92|23.84|21.84|0
1691118900000|2023-08-04 03:15:00|23.86|21.86|23.95|21.95|23.95|21.95|23.86|21.86|0
1691119200000|2023-08-04 03:20:00|23.94|21.94|23.96|21.96|23.98|21.98|23.91|21.91|0
1691119500000|2023-08-04 03:25:00|23.97|21.97|23.95|21.95|23.97|21.97|23.93|21.93|0
1691119800000|2023-08-04 03:30:00|23.93|21.93|23.92|21.92|23.93|21.93|23.9|21.9|0
1691120100000|2023-08-04 03:35:00|23.93|21.93|23.92|21.92|23.96|21.96|23.92|21.92|0
1691120400000|2023-08-04 03:40:00|23.93|21.93|23.97|21.97|23.97|21.97|23.93|21.93|0
1691120700000|2023-08-04 03:45:00|23.95|21.95|23.98|21.98|23.98|21.98|23.94|21.94|0
1691121000000|2023-08-04 03:50:00|23.97|21.97|24.02|22.02|24.04|22.04|23.95|21.95|0
1691121300000|2023-08-04 03:55:00|24.01|22.01|23.99|21.99|24.01|22.01|23.99|21.99|0
1691121600000|2023-08-04 04:00:00|23.98|21.98|23.95|21.95|23.99|21.99|23.95|21.95|0
1691121900000|2023-08-04 04:05:00|23.94|21.94|23.93|21.93|23.95|21.95|23.89|21.89|0
1691122200000|2023-08-04 04:10:00|23.91|21.91|23.94|21.94|23.94|21.94|23.91|21.91|0
1691122500000|2023-08-04 04:15:00|23.95|21.95|23.89|21.89|23.96|21.96|23.89|21.89|0
1691122800000|2023-08-04 04:20:00|23.9|21.9|23.94|21.94|23.95|21.95|23.89|21.89|0
1691123100000|2023-08-04 04:25:00|23.95|21.95|23.95|21.95|23.95|21.95|23.94|21.94|0
1691123400000|2023-08-04 04:30:00|23.94|21.94|23.91|21.91|23.95|21.95|23.91|21.91|0
1691123700000|2023-08-04 04:35:00|23.9|21.9|23.93|21.93|23.93|21.93|23.89|21.89|0
1691124000000|2023-08-04 04:40:00|23.95|21.95|23.92|21.92|23.95|21.95|23.92|21.92|0
1691124300000|2023-08-04 04:45:00|23.91|21.91|23.93|21.93|23.94|21.94|23.91|21.91|0
1691124600000|2023-08-04 04:50:00|23.92|21.92|23.91|21.91|23.93|21.93|23.9|21.9|0
1691124900000|2023-08-04 04:55:00|23.92|21.92|23.92|21.92|23.92|21.92|23.91|21.91|0
1691125200000|2023-08-04 05:00:00|23.91|21.91|23.95|21.95|23.95|21.95|23.87|21.87|0
1691125500000|2023-08-04 05:05:00|23.97|21.97|23.87|21.87|23.97|21.97|23.86|21.86|0
1691125800000|2023-08-04 05:10:00|23.86|21.86|23.88|21.88|23.89|21.89|23.83|21.83|0
1691126100000|2023-08-04 05:15:00|23.87|21.87|23.82|21.82|23.87|21.87|23.81|21.81|0
1691126400000|2023-08-04 05:20:00|23.81|21.81|23.75|21.75|23.82|21.82|23.74|21.74|0
1691126700000|2023-08-04 05:25:00|23.77|21.77|23.81|21.81|23.82|21.82|23.76|21.76|0
1691127000000|2023-08-04 05:30:00|23.82|21.82|23.81|21.81|23.84|21.84|23.78|21.78|0
1691127300000|2023-08-04 05:35:00|23.79|21.79|23.81|21.81|23.82|21.82|23.78|21.78|0
1691127600000|2023-08-04 05:40:00|23.82|21.82|23.75|21.75|23.82|21.82|23.75|21.75|0
1691127900000|2023-08-04 05:45:00|23.74|21.74|23.64|21.64|23.75|21.75|23.62|21.62|0
1691128200000|2023-08-04 05:50:00|23.65|21.65|23.6|21.6|23.65|21.65|23.57|21.57|0
1691128500000|2023-08-04 05:55:00|23.61|21.61|23.61|21.61|23.64|21.64|23.58|21.58|0
1691128800000|2023-08-04 06:00:00|23.63|21.63|23.61|21.61|23.67|21.67|23.57|21.57|0
1691129100000|2023-08-04 06:05:00|23.5|21.7|23.57|21.75|23.58|21.76|23.5|21.7|0
1691129400000|2023-08-04 06:10:00|23.58|21.76|23.6|21.79|23.64|21.82|23.57|21.75|0
1691129700000|2023-08-04 06:15:00|23.61|21.8|23.62|21.81|23.62|21.81|23.55|21.74|0
1691130000000|2023-08-04 06:20:00|23.61|21.8|23.54|21.73|23.62|21.81|23.54|21.73|0
1691130300000|2023-08-04 06:25:00|23.55|21.74|23.5|21.69|23.55|21.74|23.49|21.68|0
1691130600000|2023-08-04 06:30:00|23.51|21.7|23.56|21.75|23.57|21.76|23.51|21.7|0
1691130900000|2023-08-04 06:35:00|23.57|21.76|23.58|21.77|23.61|21.79|23.56|21.75|0
1691131200000|2023-08-04 06:40:00|23.6|21.78|23.62|21.8|23.67|21.85|23.6|21.78|0
1691131500000|2023-08-04 06:45:00|23.63|21.81|23.63|21.81|23.67|21.85|23.61|21.79|0
1691131800000|2023-08-04 06:50:00|23.62|21.8|23.64|21.82|23.67|21.85|23.62|21.8|0
1691132100000|2023-08-04 06:55:00|23.65|21.83|23.64|21.82|23.65|21.83|23.61|21.79|0
1691132400000|2023-08-04 07:00:00|23.67|21.85|23.94|22.1|23.98|22.13|23.65|21.84|0
1691132700000|2023-08-04 07:05:00|23.95|22.11|24.1|22.25|24.15|22.29|23.91|22.07|0
1691133000000|2023-08-04 07:10:00|24.09|22.23|24.12|22.27|24.16|22.3|24.05|22.2|0
1691133300000|2023-08-04 07:15:00|24.14|22.28|23.97|22.13|24.16|22.3|23.91|22.07|0
1691133600000|2023-08-04 07:20:00|23.96|22.12|23.95|22.1|24|22.15|23.9|22.07|0
1691133900000|2023-08-04 07:25:00|23.96|22.12|24.01|22.16|24.06|22.21|23.96|22.12|0
1691134200000|2023-08-04 07:30:00|24.02|22.17|23.88|22.05|24.02|22.17|23.85|22.02|0
1691134500000|2023-08-04 07:35:00|23.9|22.06|23.88|22.05|23.96|22.11|23.85|22.01|0
1691134800000|2023-08-04 07:40:00|23.87|22.03|23.98|22.14|23.99|22.15|23.87|22.03|0
1691135100000|2023-08-04 07:45:00|23.99|22.15|23.77|21.94|24.03|22.18|23.76|21.93|0
1691135400000|2023-08-04 07:50:00|23.76|21.93|23.67|21.85|23.77|21.94|23.66|21.84|0
1691135700000|2023-08-04 07:55:00|23.68|21.86|23.58|21.77|23.68|21.86|23.57|21.76|0
1691136000000|2023-08-04 08:00:00|23.6|21.78|23.42|21.62|23.6|21.78|23.41|21.61|0
1691136300000|2023-08-04 08:05:00|23.41|21.61|23.37|21.58|23.45|21.64|23.35|21.55|0
1691136600000|2023-08-04 08:10:00|23.39|21.59|23.42|21.62|23.8|21.97|23.37|21.58|0
1691136900000|2023-08-04 08:15:00|23.43|21.63|23.43|21.63|23.45|21.64|23.39|21.59|0
1691137200000|2023-08-04 08:20:00|23.45|21.64|23.54|21.73|23.57|21.76|23.42|21.62|0
1691137500000|2023-08-04 08:25:00|23.56|21.74|23.64|21.82|23.64|21.82|23.51|21.7|0
1691137800000|2023-08-04 08:30:00|23.63|21.81|23.8|21.97|23.8|21.97|23.63|21.81|0
1691138100000|2023-08-04 08:35:00|23.79|21.96|23.84|22|23.85|22.01|23.74|21.91|0
1691138400000|2023-08-04 08:40:00|23.81|21.98|23.77|21.94|23.83|22|23.74|21.92|0
1691138700000|2023-08-04 08:45:00|23.79|21.96|23.8|21.97|23.8|21.97|23.71|21.89|0
1691139000000|2023-08-04 08:50:00|23.79|21.96|23.77|21.94|23.83|22|23.75|21.92|0
1691139300000|2023-08-04 08:55:00|23.78|21.95|23.77|21.94|23.78|21.95|23.75|21.92|0
1691139600000|2023-08-04 09:00:00|23.76|21.93|23.73|21.91|23.77|21.94|23.7|21.87|0
1691139900000|2023-08-04 09:05:00|23.74|21.92|23.73|21.91|23.79|21.96|23.72|21.9|0
1691140200000|2023-08-04 09:10:00|23.72|21.89|23.64|21.83|23.72|21.89|23.63|21.81|0
1691140500000|2023-08-04 09:15:00|23.66|21.84|23.58|21.77|23.66|21.84|23.55|21.74|0
1691140800000|2023-08-04 09:20:00|23.59|21.78|23.55|21.73|23.59|21.78|23.52|21.71|0
1691141100000|2023-08-04 09:25:00|23.56|21.75|23.54|21.73|23.58|21.77|23.51|21.7|0
1691141400000|2023-08-04 09:30:00|23.56|21.74|23.72|21.89|23.74|21.91|23.54|21.73|0
1691141700000|2023-08-04 09:35:00|23.74|21.91|23.69|21.87|23.78|21.95|23.69|21.87|0
1691142000000|2023-08-04 09:40:00|23.68|21.86|23.78|21.95|23.8|21.97|23.65|21.83|0
1691142300000|2023-08-04 09:45:00|23.77|21.93|23.35|21.56|23.79|21.96|23.35|21.56|0
1691142600000|2023-08-04 09:50:00|23.36|21.57|23.25|21.47|23.39|21.59|23.24|21.45|0
1691142900000|2023-08-04 09:55:00|23.24|21.45|23.35|21.55|23.39|21.59|23.21|21.42|0
1691143200000|2023-08-04 10:00:00|23.37|21.58|23.39|21.59|23.42|21.62|23.35|21.55|0
1691143500000|2023-08-04 10:05:00|23.37|21.58|23.41|21.61|23.47|21.67|23.37|21.58|0
1691143800000|2023-08-04 10:10:00|23.42|21.62|23.45|21.64|23.47|21.66|23.4|21.6|0
1691144100000|2023-08-04 10:15:00|23.46|21.65|23.41|21.61|23.47|21.66|23.41|21.61|0
1691144400000|2023-08-04 10:20:00|23.4|21.6|23.46|21.65|23.46|21.65|23.37|21.57|0
1691144700000|2023-08-04 10:25:00|23.47|21.66|23.41|21.61|23.48|21.67|23.41|21.61|0
1691145000000|2023-08-04 10:30:00|23.39|21.59|23.42|21.62|23.43|21.63|23.37|21.57|0
1691145300000|2023-08-04 10:35:00|23.43|21.63|23.52|21.71|23.53|21.72|23.42|21.62|0
1691145600000|2023-08-04 10:40:00|23.51|21.69|23.53|21.72|23.55|21.74|23.5|21.69|0
1691145900000|2023-08-04 10:45:00|23.54|21.73|23.62|21.81|23.64|21.82|23.5|21.69|0
1691146200000|2023-08-04 10:50:00|23.64|21.82|23.68|21.86|23.72|21.9|23.61|21.8|0
1691146500000|2023-08-04 10:55:00|23.7|21.87|23.72|21.9|23.78|21.95|23.7|21.87|0
1691146800000|2023-08-04 11:00:00|23.73|21.91|23.76|21.93|23.78|21.95|23.71|21.88|0
1691147100000|2023-08-04 11:05:00|23.77|21.94|23.79|21.96|23.83|22|23.74|21.92|0
1691147400000|2023-08-04 11:10:00|23.81|21.97|23.79|21.96|23.87|22.03|23.78|21.95|0
1691147700000|2023-08-04 11:15:00|23.78|21.95|23.88|22.04|23.9|22.07|23.77|21.94|0
1691148000000|2023-08-04 11:20:00|23.89|22.05|23.84|22.01|23.9|22.07|23.81|21.98|0
1691148300000|2023-08-04 11:25:00|23.85|22.02|23.98|22.13|23.98|22.13|23.79|21.96|0
1691148600000|2023-08-04 11:30:00|23.99|22.14|23.93|22.09|24|22.16|23.89|22.05|0
1691148900000|2023-08-04 11:35:00|23.94|22.1|24.02|22.17|24.04|22.19|23.9|22.06|0
1691149200000|2023-08-04 11:40:00|24.01|22.18|24.05|22.2|24.09|22.23|24|22.15|0
1691149500000|2023-08-04 11:45:00|24.04|22.19|24.2|22.34|24.23|22.36|24.04|22.19|0
1691149800000|2023-08-04 11:50:00|24.21|22.35|24.23|22.37|24.43|22.55|23.49|21.68|0
1691150100000|2023-08-04 11:55:00|24.24|22.38|24.18|22.32|24.28|22.41|24.1|22.25|0
1691150400000|2023-08-04 12:00:00|24.14|22.28|24.12|22.26|24.22|22.35|24.09|22.24|0
1691150700000|2023-08-04 12:05:00|24.13|22.27|24.13|22.27|24.15|22.3|24.05|22.2|0
1691151000000|2023-08-04 12:10:00|24.14|22.28|24.16|22.31|24.19|22.33|24.09|22.24|0
1691151300000|2023-08-04 12:15:00|24.18|22.32|24.14|22.28|24.2|22.34|24.09|22.24|0
1691151600000|2023-08-04 12:20:00|24.15|22.29|23.89|22.06|24.15|22.29|23.89|22.06|0
1691151900000|2023-08-04 12:25:00|23.9|22.07|23.96|22.12|23.97|22.13|23.87|22.03|0
1691152200000|2023-08-04 12:30:00|23.97|22.13|24.12|22.27|24.15|22.29|23.6|21.78|0
1691152500000|2023-08-04 12:35:00|24.1|22.24|24|22.15|24.35|22.48|23.83|22|0
1691152800000|2023-08-04 12:40:00|24.02|22.17|23.44|21.63|24.07|22.22|23.36|21.57|0
1691153100000|2023-08-04 12:45:00|23.39|21.59|23.25|21.46|23.39|21.59|23.19|21.41|0
1691153400000|2023-08-04 12:50:00|23.28|21.49|23.13|21.35|23.28|21.49|23|21.23|0
1691153700000|2023-08-04 12:55:00|23.14|21.36|23.17|21.38|23.29|21.5|23.1|21.33|0
1691154000000|2023-08-04 13:00:00|23.18|21.39|23.01|21.24|23.25|21.46|22.97|21.2|0
1691154300000|2023-08-04 13:05:00|22.98|21.21|23.38|21.58|23.8|21.97|22.98|21.21|0
1691154600000|2023-08-04 13:10:00|23.39|21.59|23.38|21.58|23.5|21.69|23.37|21.57|0
1691154900000|2023-08-04 13:15:00|23.37|21.57|23.48|21.67|23.48|21.67|23.33|21.54|0
1691155200000|2023-08-04 13:20:00|23.45|21.65|23.48|21.67|23.5|21.69|23.34|21.55|0
1691155500000|2023-08-04 13:25:00|23.46|21.66|23.46|21.66|23.52|21.71|23.34|21.55|0
1691155800000|2023-08-04 13:30:00|23.49|21.68|23.3|21.5|23.61|21.79|23.1|21.32|0
1691156100000|2023-08-04 13:35:00|22.75|21|22.25|20.54|22.77|21.02|22.24|20.53|0
1691156400000|2023-08-04 13:40:00|22.26|20.55|22.51|20.78|22.56|20.82|22.23|20.52|0
1691156700000|2023-08-04 13:45:00|22.5|20.77|22.27|20.56|22.5|20.77|22.19|20.49|0
1691157000000|2023-08-04 13:50:00|22.25|20.54|22.71|20.96|22.75|21|22.2|20.5|0
1691157300000|2023-08-04 13:55:00|22.75|21|22.93|21.16|23.01|21.24|22.75|21|0
1691157600000|2023-08-04 14:00:00|22.95|21.19|23.3|21.51|23.4|21.6|22.92|21.15|0
1691157900000|2023-08-04 14:05:00|23.35|21.56|23.47|21.67|23.7|21.88|23.34|21.54|0
1691158200000|2023-08-04 14:10:00|23.46|21.66|23.38|21.58|23.46|21.66|23.23|21.44|0
1691158500000|2023-08-04 14:15:00|23.36|21.57|23.37|21.57|23.67|21.85|22.53|20.8|0
1691158800000|2023-08-04 14:20:00|23.35|21.56|23.22|21.43|23.48|21.67|23.22|21.43|0
1691159100000|2023-08-04 14:25:00|23.21|21.42|23.16|21.38|23.35|21.56|23.16|21.38|0
1691159400000|2023-08-04 14:30:00|23.17|21.39|22.89|21.13|23.17|21.39|22.85|21.1|0
1691159700000|2023-08-04 14:35:00|22.88|21.12|23.24|21.45|28.11|25.95|22.82|21.06|0
1691160000000|2023-08-04 14:40:00|23.26|21.47|23.15|21.37|23.31|21.52|23.15|21.37|0
1691160300000|2023-08-04 14:45:00|23.13|21.35|23.19|21.4|23.26|21.47|23.1|21.33|0
1691160600000|2023-08-04 14:50:00|23.21|21.43|23.07|21.29|23.32|21.53|23.07|21.29|0
1691160900000|2023-08-04 14:55:00|23.08|21.3|23.08|21.3|23.15|21.37|23.02|21.25|0
1691161200000|2023-08-04 15:00:00|23.04|21.27|23.06|21.29|23.15|21.37|23.04|21.27|0
1691161500000|2023-08-04 15:05:00|23.08|21.3|23.03|21.26|23.11|21.33|22.95|21.19|0
1691161800000|2023-08-04 15:10:00|23.01|21.24|23.11|21.33|23.15|21.37|22.98|21.21|0
1691162100000|2023-08-04 15:15:00|23.09|21.31|23.07|21.3|23.88|22.04|23.03|21.25|0
1691162400000|2023-08-04 15:20:00|23.06|21.29|23.02|21.25|23.11|21.33|22.99|21.22|0
1691162700000|2023-08-04 15:25:00|23.04|21.26|22.95|21.19|23.04|21.26|22.94|21.17|0
1691163000000|2023-08-04 15:30:00|22.94|21.17|23|21.23|23.03|21.26|22.93|21.16|0
1691163300000|2023-08-04 15:35:00|23.01|21.24|23.1|21.32|23.1|21.32|22.96|21.2|0
1691163600000|2023-08-04 15:40:00|23.11|21.33|22.85|21.09|23.14|21.36|22.84|21.08|0
1691163900000|2023-08-04 15:45:00|22.84|21.08|22.79|21.04|22.86|21.11|22.77|21.02|0
1691164200000|2023-08-04 15:50:00|22.78|21.03|22.8|21.05|22.92|21.16|22.77|21.02|0
1691164500000|2023-08-04 15:55:00|22.82|21.06|22.8|21.05|22.86|21.1|22.78|21.03|0
1691164800000|2023-08-04 16:00:00|22.81|21.06|22.78|21.03|22.83|21.07|22.77|21.01|0
1691165100000|2023-08-04 16:05:00|22.79|21.04|22.92|21.16|22.93|21.17|22.78|21.03|0
1691165400000|2023-08-04 16:10:00|22.93|21.17|22.79|21.04|22.96|21.19|22.78|21.02|0
1691165700000|2023-08-04 16:15:00|22.8|21.05|22.78|21.02|22.87|21.11|22.76|21.01|0
1691166000000|2023-08-04 16:20:00|22.76|21.01|22.69|20.95|22.89|21.13|22.68|20.93|0
1691166300000|2023-08-04 16:25:00|22.68|20.93|22.49|20.76|22.68|20.93|22.49|20.76|0
1691166600000|2023-08-04 16:30:00|22.47|20.74|22.56|20.82|22.57|20.84|22.44|20.72|0
1691166900000|2023-08-04 16:35:00|22.55|20.81|22.48|20.75|22.59|20.86|22.46|20.74|0
1691167200000|2023-08-04 16:40:00|22.46|20.74|22.32|20.61|22.5|20.77|22.32|20.61|0
1691167500000|2023-08-04 16:45:00|22.31|20.59|22.37|20.65|22.4|20.68|22.3|20.58|0
1691167800000|2023-08-04 16:50:00|22.36|20.64|22.31|20.59|22.42|20.69|22.3|20.58|0
1691168100000|2023-08-04 16:55:00|22.3|20.58|22.37|20.65|22.39|20.67|22.3|20.58|0
1691168400000|2023-08-04 17:00:00|22.36|20.64|22.47|20.74|22.51|20.78|22.34|20.62|0
1691168700000|2023-08-04 17:05:00|22.46|20.73|22.58|20.84|22.64|20.9|22.46|20.73|0
1691169000000|2023-08-04 17:10:00|22.59|20.85|22.56|20.83|22.66|20.92|22.56|20.83|0
1691169300000|2023-08-04 17:15:00|22.58|20.84|23.09|21.32|23.09|21.32|22.58|20.84|0
1691169600000|2023-08-04 17:20:00|23.08|21.31|23.19|21.4|23.19|21.4|23.08|21.31|0
1691169900000|2023-08-04 17:25:00|23.18|21.39|23.37|21.57|23.47|21.66|23.18|21.39|0
1691170200000|2023-08-04 17:30:00|23.38|21.58|23.33|21.54|23.41|21.61|23.28|21.49|0
1691170500000|2023-08-04 17:35:00|23.32|21.53|23.48|21.67|23.53|21.72|23.32|21.53|0
1691170800000|2023-08-04 17:40:00|23.5|21.69|23.46|21.66|23.57|21.76|23.42|21.61|0
1691171100000|2023-08-04 17:45:00|23.45|21.65|23.38|21.58|23.48|21.67|23.31|21.51|0
1691171400000|2023-08-04 17:50:00|23.39|21.59|23.55|21.74|23.57|21.76|23.38|21.58|0
1691171700000|2023-08-04 17:55:00|23.56|21.75|23.8|21.97|23.84|22.01|23.56|21.75|0
1691172000000|2023-08-04 18:00:00|23.83|22|24.38|22.5|24.38|22.5|23.83|22|0
1691172300000|2023-08-04 18:05:00|24.52|22.63|24.43|22.55|24.57|22.68|24.35|22.48|0
1691172600000|2023-08-04 18:10:00|24.45|22.57|23.78|21.95|24.54|22.65|23.19|21.41|0
1691172900000|2023-08-04 18:15:00|23.76|21.94|24.49|22.61|24.56|22.67|23.76|21.94|0
1691173200000|2023-08-04 18:20:00|24.48|22.6|24.93|23.01|24.96|23.04|24.48|22.6|0
1691173500000|2023-08-04 18:25:00|24.98|23.06|24.9|22.99|25.06|23.13|24.67|22.77|0
1691173800000|2023-08-04 18:30:00|24.92|23|24.94|23.02|25.11|23.18|24.77|22.87|0
1691174100000|2023-08-04 18:35:00|24.95|23.03|25.29|23.35|25.3|23.36|24.95|23.03|0
1691174400000|2023-08-04 18:40:00|25.3|23.36|25.21|23.27|25.42|23.47|25.06|23.13|0
1691174700000|2023-08-04 18:45:00|25.22|23.28|25.32|23.37|25.45|23.49|25.22|23.28|0
1691175000000|2023-08-04 18:50:00|25.3|23.36|25.81|23.83|25.81|23.83|24.48|22.59|0
1691175300000|2023-08-04 18:55:00|25.84|23.85|25.81|23.83|25.96|23.96|25.63|23.66|0
1691175600000|2023-08-04 19:00:00|25.8|23.81|25.77|23.79|25.82|23.83|25.57|23.61|0
1691175900000|2023-08-04 19:05:00|25.75|23.76|26.01|24.01|26.02|24.02|25.71|23.73|0
1691176200000|2023-08-04 19:10:00|26|24|25.58|23.62|26|24|25.56|23.59|0
1691176500000|2023-08-04 19:15:00|25.57|23.6|25.77|23.79|25.77|23.79|25.48|23.52|0
1691176800000|2023-08-04 19:20:00|25.78|23.8|25.93|23.93|25.94|23.95|25.65|23.68|0
1691177100000|2023-08-04 19:25:00|25.91|23.92|25.99|23.99|26.06|24.05|25.83|23.85|0
1691177400000|2023-08-04 19:30:00|25.95|23.96|26.06|24.05|26.08|24.08|25.87|23.88|0
1691177700000|2023-08-04 19:35:00|26.07|24.07|26.31|24.29|26.35|24.33|25.98|23.98|0
1691178000000|2023-08-04 19:40:00|26.3|24.28|26.37|24.34|26.39|24.36|26.22|24.2|0
1691178300000|2023-08-04 19:45:00|26.38|24.35|26.28|24.26|26.38|24.35|26.2|24.19|0
1691178600000|2023-08-04 19:50:00|26.3|24.27|26.36|24.34|26.41|24.37|26.12|24.11|0
1691178900000|2023-08-04 19:55:00|26.38|24.35|26.16|24.15|26.39|24.36|26.16|24.15|0
1691179200000|2023-08-04 20:00:00|26.15|24.14|26.2|24.18|26.2|24.18|26.08|24.07|0
1691179500000|2023-08-04 20:05:00|26.19|24.17|26.01|24.01|26.19|24.17|26.01|24.01|0
1691179800000|2023-08-04 20:10:00|26|24|26|24|26.09|24.08|26|24|0
1691368500000|2023-08-07 00:35:00|25.09|23.09|25.04|23.04|25.09|23.09|25.04|23.04|0
1691368800000|2023-08-07 00:40:00|25.06|23.06|24.97|22.97|25.06|23.06|24.97|22.97|0
1691369100000|2023-08-07 00:45:00|24.96|22.96|24.99|22.99|25.01|23.01|24.94|22.94|0
1691369400000|2023-08-07 00:50:00|25.01|23.01|24.95|22.95|25.01|23.01|24.95|22.95|0
1691369700000|2023-08-07 00:55:00|24.94|22.94|24.94|22.94|24.95|22.95|24.93|22.93|0
1691370000000|2023-08-07 01:00:00|24.95|22.95|25.01|23.01|25.04|23.04|24.93|22.93|0
1691370300000|2023-08-07 01:05:00|25|23|25.01|23.01|25.01|23.01|24.95|22.95|0
1691370600000|2023-08-07 01:10:00|25|23|24.99|22.99|25.03|23.03|24.98|22.98|0
1691370900000|2023-08-07 01:15:00|24.98|22.98|24.95|22.95|25.03|23.03|24.94|22.94|0
1691371200000|2023-08-07 01:20:00|24.96|22.96|24.94|22.94|24.96|22.96|24.94|22.94|0
1691371500000|2023-08-07 01:25:00|24.95|22.95|25.02|23.02|25.04|23.04|24.92|22.92|0
1691371800000|2023-08-07 01:30:00|25.04|23.04|25.07|23.07|25.08|23.08|25.01|23.01|0
1691372100000|2023-08-07 01:35:00|25.06|23.06|25|23|25.1|23.1|24.93|22.93|0
1691372400000|2023-08-07 01:40:00|25.01|23.01|25|23|25.02|23.02|24.96|22.96|0
1691372700000|2023-08-07 01:45:00|25.01|23.01|24.95|22.95|25.01|23.01|24.93|22.93|0
1691373000000|2023-08-07 01:50:00|24.96|22.96|24.86|22.86|24.96|22.96|24.86|22.86|0
1691373300000|2023-08-07 01:55:00|24.84|22.84|24.87|22.87|24.88|22.88|24.84|22.84|0
1691373600000|2023-08-07 02:00:00|24.84|22.84|24.83|22.83|24.86|22.86|24.79|22.79|0
1691373900000|2023-08-07 02:05:00|24.84|22.84|24.85|22.85|24.87|22.87|24.82|22.82|0
1691374200000|2023-08-07 02:10:00|24.86|22.86|24.88|22.88|24.88|22.88|24.83|22.83|0
1691374500000|2023-08-07 02:15:00|24.87|22.87|24.84|22.84|24.88|22.88|24.83|22.83|0
1691374800000|2023-08-07 02:20:00|24.85|22.85|24.84|22.84|24.87|22.87|24.83|22.83|0
1691375100000|2023-08-07 02:25:00|24.83|22.83|24.83|22.83|24.84|22.84|24.8|22.8|0
1691375400000|2023-08-07 02:30:00|24.82|22.82|24.81|22.81|24.85|22.85|24.8|22.8|0
1691375700000|2023-08-07 02:35:00|24.8|22.8|24.8|22.8|24.81|22.81|24.76|22.76|0
1691376000000|2023-08-07 02:40:00|24.81|22.81|24.77|22.77|24.81|22.81|24.76|22.76|0
1691376300000|2023-08-07 02:45:00|24.76|22.76|24.79|22.79|24.79|22.79|24.74|22.74|0
1691376600000|2023-08-07 02:50:00|24.8|22.8|24.79|22.79|24.8|22.8|24.77|22.77|0
1691376900000|2023-08-07 02:55:00|24.77|22.77|24.77|22.77|24.77|22.77|24.75|22.75|0
1691377200000|2023-08-07 03:00:00|24.76|22.76|24.78|22.78|24.8|22.8|24.75|22.75|0
1691377500000|2023-08-07 03:05:00|24.77|22.77|24.76|22.76|24.78|22.78|24.75|22.75|0
1691377800000|2023-08-07 03:10:00|24.75|22.75|24.77|22.77|24.79|22.79|24.75|22.75|0
1691378100000|2023-08-07 03:15:00|24.78|22.78|24.79|22.79|24.81|22.81|24.76|22.76|0
1691378400000|2023-08-07 03:20:00|24.78|22.78|24.78|22.78|24.78|22.78|24.77|22.77|0
1691378700000|2023-08-07 03:25:00|24.79|22.79|24.75|22.75|24.79|22.79|24.75|22.75|0
1691379000000|2023-08-07 03:30:00|24.74|22.74|24.75|22.75|24.77|22.77|24.74|22.74|0
1691379300000|2023-08-07 03:35:00|24.77|22.77|24.77|22.77|24.79|22.79|24.75|22.75|0
1691379600000|2023-08-07 03:40:00|24.76|22.76|24.73|22.73|24.77|22.77|24.73|22.73|0
1691379900000|2023-08-07 03:45:00|24.72|22.72|24.71|22.71|24.73|22.73|24.7|22.7|0
1691380200000|2023-08-07 03:50:00|24.73|22.73|24.73|22.73|24.73|22.73|24.71|22.71|0
1691380500000|2023-08-07 03:55:00|24.71|22.71|24.76|22.76|24.79|22.79|24.71|22.71|0
1691380800000|2023-08-07 04:00:00|24.77|22.77|24.81|22.81|24.84|22.84|24.77|22.77|0
1691381100000|2023-08-07 04:05:00|24.82|22.82|24.81|22.81|24.82|22.82|24.79|22.79|0
1691381400000|2023-08-07 04:10:00|24.8|22.8|24.83|22.83|24.85|22.85|24.8|22.8|0
1691381700000|2023-08-07 04:15:00|24.82|22.82|24.92|22.92|24.92|22.92|24.82|22.82|0
1691382000000|2023-08-07 04:20:00|24.91|22.91|24.88|22.88|24.91|22.91|24.87|22.87|0
1691382300000|2023-08-07 04:25:00|24.87|22.87|24.88|22.88|24.88|22.88|24.87|22.87|0
1691382600000|2023-08-07 04:30:00|24.87|22.87|24.86|22.86|24.87|22.87|24.83|22.83|0
1691382900000|2023-08-07 04:35:00|24.84|22.84|24.8|22.8|24.84|22.84|24.79|22.79|0
1691383200000|2023-08-07 04:40:00|24.82|22.82|24.82|22.82|24.83|22.83|24.8|22.8|0
1691383500000|2023-08-07 04:45:00|24.81|22.81|24.8|22.8|24.82|22.82|24.8|22.8|0
1691383800000|2023-08-07 04:50:00|24.82|22.82|24.83|22.83|24.84|22.84|24.82|22.82|0
1691384100000|2023-08-07 04:55:00|24.81|22.81|24.85|22.85|24.85|22.85|24.8|22.8|0
1691384400000|2023-08-07 05:00:00|24.84|22.84|24.87|22.87|24.87|22.87|24.81|22.81|0
1691384700000|2023-08-07 05:05:00|24.89|22.89|24.92|22.92|24.95|22.95|24.87|22.87|0
1691385000000|2023-08-07 05:10:00|24.91|22.91|24.89|22.89|24.92|22.92|24.87|22.87|0
1691385300000|2023-08-07 05:15:00|24.87|22.87|24.84|22.84|24.91|22.91|24.84|22.84|0
1691385600000|2023-08-07 05:20:00|24.82|22.82|24.83|22.83|24.83|22.83|24.81|22.81|0
1691385900000|2023-08-07 05:25:00|24.82|22.82|24.77|22.77|24.83|22.83|24.75|22.75|0
1691386200000|2023-08-07 05:30:00|24.78|22.78|26.38|24.35|27.17|25.08|24.76|22.76|0
1691386500000|2023-08-07 05:35:00|26.36|24.34|26.54|24.5|27.26|25.16|26.36|24.34|0
1691386800000|2023-08-07 05:40:00|26.55|24.51|26.48|24.44|26.56|24.52|26.47|24.43|0
1691387100000|2023-08-07 05:45:00|26.47|24.43|26.41|24.38|26.47|24.43|26.41|24.38|0
1691387400000|2023-08-07 05:50:00|26.4|24.37|26.33|24.31|26.4|24.37|26.33|24.31|0
1691387700000|2023-08-07 05:55:00|26.32|24.29|26.39|24.36|26.39|24.36|26.32|24.29|0
1691388000000|2023-08-07 06:00:00|26.4|24.37|26.38|24.35|26.43|24.39|26.29|24.27|0
1691388300000|2023-08-07 06:05:00|26.37|24.34|26.41|24.38|26.46|24.43|26.37|24.34|0
1691388600000|2023-08-07 06:10:00|26.42|24.39|26.41|24.38|26.42|24.39|26.34|24.32|0
1691388900000|2023-08-07 06:15:00|26.42|24.39|26.34|24.32|26.42|24.39|26.34|24.32|0
1691389200000|2023-08-07 06:20:00|26.33|24.31|26.42|24.39|26.42|24.39|26.33|24.3|0
1691389500000|2023-08-07 06:25:00|26.43|24.4|26.75|24.69|26.75|24.69|22.3|20.58|0
1691389800000|2023-08-07 06:30:00|26.77|24.71|26.8|24.74|26.81|24.75|26.72|24.66|0
1691390100000|2023-08-07 06:35:00|26.83|24.76|26.77|24.71|26.83|24.76|26.76|24.7|0
1691390400000|2023-08-07 06:40:00|26.78|24.72|26.66|24.61|26.78|24.72|26.66|24.61|0
1691390700000|2023-08-07 06:45:00|26.68|24.62|26.65|24.6|26.68|24.62|26.62|24.57|0
1691391000000|2023-08-07 06:50:00|26.63|24.59|26.69|24.63|26.69|24.63|26.63|24.58|0
1691391300000|2023-08-07 06:55:00|26.68|24.62|26.69|24.63|26.74|24.68|26.66|24.61|0
1691391600000|2023-08-07 07:00:00|26.7|24.65|26.7|24.64|26.74|24.68|26.58|24.53|0
1691391900000|2023-08-07 07:05:00|26.69|24.63|26.36|24.33|26.7|24.64|26.35|24.32|0
1691392200000|2023-08-07 07:10:00|26.35|24.32|26.36|24.33|26.4|24.37|26.31|24.28|0
1691392500000|2023-08-07 07:15:00|26.35|24.32|26.32|24.3|26.36|24.33|26.31|24.28|0
1691392800000|2023-08-07 07:20:00|26.31|24.29|26.33|24.31|26.35|24.33|26.21|24.2|0
1691393100000|2023-08-07 07:25:00|26.32|24.29|26.32|24.29|26.37|24.34|26.25|24.23|0
1691393400000|2023-08-07 07:30:00|26.33|24.31|26.27|24.25|26.53|24.49|26.26|24.24|0
1691393700000|2023-08-07 07:35:00|26.28|24.26|26.21|24.2|26.36|24.33|26.2|24.19|0
1691394000000|2023-08-07 07:40:00|26.2|24.19|26.25|24.23|26.27|24.25|26.17|24.16|0
1691394300000|2023-08-07 07:45:00|26.24|24.22|26.32|24.29|26.35|24.32|26.2|24.18|0
1691394600000|2023-08-07 07:50:00|26.33|24.31|26.3|24.28|26.35|24.33|26.29|24.27|0
1691394900000|2023-08-07 07:55:00|26.32|24.29|26.18|24.17|26.33|24.31|26.18|24.17|0
1691395200000|2023-08-07 08:00:00|26.2|24.18|26.3|24.28|26.32|24.29|26.18|24.17|0
1691395500000|2023-08-07 08:05:00|26.32|24.29|26.33|24.3|26.36|24.33|26.22|24.21|0
1691395800000|2023-08-07 08:10:00|26.32|24.32|26.39|24.36|26.41|24.38|26.3|24.28|0
1691396100000|2023-08-07 08:15:00|26.38|24.35|26.35|24.33|26.42|24.39|26.34|24.31|0
1691396400000|2023-08-07 08:20:00|26.34|24.31|26.47|24.44|26.47|24.44|26.29|24.27|0
1691396700000|2023-08-07 08:25:00|26.49|24.43|26.49|24.45|26.5|24.46|26.42|24.39|0
1691397000000|2023-08-07 08:30:00|26.5|24.46|26.61|24.56|26.62|24.57|26.45|24.41|0
1691397300000|2023-08-07 08:35:00|26.59|24.55|26.62|24.57|26.63|24.58|26.55|24.51|0
1691397600000|2023-08-07 08:40:00|26.61|24.56|26.5|24.46|26.63|24.58|26.37|24.34|0
1691397900000|2023-08-07 08:45:00|26.51|24.47|26.64|24.59|26.64|24.59|26.51|24.47|0
1691398200000|2023-08-07 08:50:00|26.66|24.61|26.41|24.38|26.66|24.61|26.39|24.36|0
1691398500000|2023-08-07 08:55:00|26.43|24.39|26.45|24.42|26.47|24.43|26.37|24.34|0
1691398800000|2023-08-07 09:00:00|26.44|24.4|26.55|24.5|26.61|24.57|26.41|24.38|0
1691399100000|2023-08-07 09:05:00|26.57|24.53|26.5|24.47|26.57|24.53|26.41|24.38|0
1691399400000|2023-08-07 09:10:00|26.49|24.46|26.57|24.53|26.57|24.53|26.42|24.39|0
1691399700000|2023-08-07 09:15:00|26.58|24.54|26.46|24.43|26.58|24.54|26.45|24.41|0
1691400000000|2023-08-07 09:20:00|26.48|24.44|26.41|24.38|26.5|24.46|26.41|24.38|0
1691400300000|2023-08-07 09:25:00|26.42|24.39|26.49|24.45|26.49|24.46|26.41|24.38|0
1691400600000|2023-08-07 09:30:00|26.47|24.44|26.43|24.4|26.47|24.44|26.38|24.35|0
1691400900000|2023-08-07 09:35:00|26.42|24.39|26.28|24.26|26.45|24.41|26.28|24.26|0
1691401200000|2023-08-07 09:40:00|26.29|24.27|26.31|24.29|26.36|24.34|26.29|24.27|0
1691401500000|2023-08-07 09:45:00|26.32|24.3|26.27|24.25|26.32|24.3|26.26|24.24|0
1691401800000|2023-08-07 09:50:00|26.28|24.26|26.32|24.3|26.35|24.32|26.26|24.24|0
1691402100000|2023-08-07 09:55:00|26.31|24.28|26.35|24.32|26.35|24.32|26.25|24.23|0
1691402400000|2023-08-07 10:00:00|26.36|24.33|26.35|24.32|26.36|24.33|26.28|24.26|0
1691402700000|2023-08-07 10:05:00|26.33|24.31|26.47|24.44|26.49|24.46|26.33|24.31|0
1691403000000|2023-08-07 10:10:00|26.48|24.43|26.52|24.48|26.57|24.53|26.47|24.43|0
1691403300000|2023-08-07 10:15:00|26.53|24.49|26.48|24.44|26.55|24.5|26.44|24.4|0
1691403600000|2023-08-07 10:20:00|26.46|24.43|26.62|24.58|26.65|24.6|26.46|24.43|0
1691403900000|2023-08-07 10:25:00|26.64|24.59|26.76|24.7|26.76|24.7|26.57|24.53|0
1691404200000|2023-08-07 10:30:00|26.77|24.71|26.62|24.58|26.81|24.75|26.62|24.58|0
1691404500000|2023-08-07 10:35:00|26.64|24.59|26.62|24.57|26.65|24.6|26.6|24.55|0
1691404800000|2023-08-07 10:40:00|26.63|24.58|26.63|24.59|26.69|24.64|26.62|24.57|0
1691405100000|2023-08-07 10:45:00|26.62|24.57|26.65|24.6|26.69|24.64|26.58|24.54|0
1691405400000|2023-08-07 10:50:00|26.63|24.59|26.55|24.51|26.66|24.61|26.54|24.5|0
1691405700000|2023-08-07 10:55:00|26.54|24.5|26.56|24.52|26.62|24.57|26.52|24.48|0
1691406000000|2023-08-07 11:00:00|26.59|24.55|26.58|24.53|26.59|24.55|26.52|24.48|0
1691406300000|2023-08-07 11:05:00|26.59|24.55|26.58|24.53|26.6|24.56|26.55|24.51|0
1691406600000|2023-08-07 11:10:00|26.56|24.52|26.48|24.44|26.58|24.53|26.45|24.42|0
1691406900000|2023-08-07 11:15:00|26.47|24.46|26.57|24.53|26.57|24.53|26.47|24.46|0
1691407200000|2023-08-07 11:20:00|26.59|24.54|26.63|24.58|26.63|24.58|26.51|24.47|0
1691407500000|2023-08-07 11:25:00|26.61|24.57|26.59|24.54|26.67|24.62|26.59|24.54|0
1691407800000|2023-08-07 11:30:00|26.6|24.55|26.6|24.55|26.65|24.6|26.57|24.53|0
1691408100000|2023-08-07 11:35:00|26.57|24.53|26.53|24.49|26.58|24.54|26.49|24.45|0
1691408400000|2023-08-07 11:40:00|26.54|24.5|26.62|24.58|26.66|24.61|26.53|24.49|0
1691408700000|2023-08-07 11:45:00|26.63|24.59|26.54|24.5|26.65|24.6|26.5|24.46|0
1691409000000|2023-08-07 11:50:00|26.53|24.49|26.53|24.49|26.54|24.5|26.49|24.45|0
1691409300000|2023-08-07 11:55:00|26.54|24.5|26.55|24.51|26.57|24.52|26.52|24.48|0
1691409600000|2023-08-07 12:00:00|26.58|24.54|26.53|24.49|26.58|24.54|26.49|24.45|0
1691409900000|2023-08-07 12:05:00|26.51|24.47|26.58|24.53|26.58|24.53|26.48|24.45|0
1691410200000|2023-08-07 12:10:00|26.56|24.52|26.5|24.46|26.56|24.52|26.47|24.43|0
1691410500000|2023-08-07 12:15:00|26.47|24.43|26.73|24.67|26.73|24.67|26.47|24.43|0
1691410800000|2023-08-07 12:20:00|26.74|24.68|26.75|24.69|26.78|24.72|26.68|24.63|0
1691411100000|2023-08-07 12:25:00|26.74|24.68|26.74|24.68|26.78|24.72|26.68|24.63|0
1691411400000|2023-08-07 12:30:00|26.72|24.67|26.52|24.48|26.75|24.69|26.52|24.48|0
1691411700000|2023-08-07 12:35:00|26.51|24.47|26.49|24.45|26.51|24.47|26.45|24.42|0
1691412000000|2023-08-07 12:40:00|26.48|24.44|26.4|24.37|26.48|24.44|26.33|24.3|0
1691412300000|2023-08-07 12:45:00|26.38|24.35|26.27|24.25|26.38|24.35|26.24|24.22|0
1691412600000|2023-08-07 12:50:00|26.26|24.24|26.11|24.11|26.26|24.24|26.11|24.11|0
1691412900000|2023-08-07 12:55:00|26.13|24.12|26.1|24.09|26.15|24.14|26.07|24.07|0
1691413200000|2023-08-07 13:00:00|26.11|24.11|26.22|24.2|26.22|24.2|26.06|24.06|0
1691413500000|2023-08-07 13:05:00|26.21|24.19|26.15|24.14|26.22|24.2|26.13|24.12|0
1691413800000|2023-08-07 13:10:00|26.13|24.13|26.04|24.04|26.15|24.14|26.03|24.03|0
1691414100000|2023-08-07 13:15:00|26.08|24.08|26.16|24.15|26.18|24.16|26.07|24.07|0
1691414400000|2023-08-07 13:20:00|26.18|24.16|26.12|24.11|26.18|24.16|26.12|24.11|0
1691414700000|2023-08-07 13:25:00|26.16|24.15|26.08|24.08|26.22|24.2|26.07|24.06|0
1691415000000|2023-08-07 13:30:00|26.04|24.04|25.76|23.78|26.06|24.05|25.67|23.7|0
1691415300000|2023-08-07 13:35:00|25.75|23.77|25.71|23.74|26.45|24.41|25.49|23.53|0
1691415600000|2023-08-07 13:40:00|25.73|23.75|26.18|24.16|26.19|24.18|25.61|23.64|0
1691415900000|2023-08-07 13:45:00|26.2|24.19|26.19|24.17|26.22|24.2|25.96|23.97|0
1691416200000|2023-08-07 13:50:00|26.2|24.19|25.86|23.87|26.2|24.19|25.74|23.76|0
1691416500000|2023-08-07 13:55:00|25.87|23.88|26.08|24.07|26.16|24.15|25.8|23.82|0
1691416800000|2023-08-07 14:00:00|26.11|24.1|26.21|24.2|26.36|24.33|26.08|24.07|0
1691417100000|2023-08-07 14:05:00|26.16|24.15|25.74|23.76|26.24|24.22|25.74|23.76|0
1691417400000|2023-08-07 14:10:00|25.72|23.74|25.77|23.79|25.91|23.91|25.68|23.71|0
1691417700000|2023-08-07 14:15:00|25.76|23.78|25.58|23.61|25.8|23.82|25.56|23.6|0
1691418000000|2023-08-07 14:20:00|25.56|23.6|25.47|23.51|25.67|23.69|25.47|23.51|0
1691418300000|2023-08-07 14:25:00|25.48|23.52|25.48|23.52|25.61|23.64|25.43|23.48|0
1691418600000|2023-08-07 14:30:00|25.51|23.55|25.61|23.64|25.69|23.72|25.47|23.51|0
1691418900000|2023-08-07 14:35:00|25.63|23.66|25.47|23.51|25.63|23.66|25.42|23.46|0
1691419200000|2023-08-07 14:40:00|25.5|23.53|25.64|23.67|25.64|23.67|25.35|23.4|0
1691419500000|2023-08-07 14:45:00|25.65|23.68|25.53|23.57|25.68|23.7|25.53|23.57|0
1691419800000|2023-08-07 14:50:00|25.55|23.58|25.81|23.82|25.82|23.83|25.52|23.56|0
1691420100000|2023-08-07 14:55:00|25.79|23.81|25.78|23.8|25.87|23.88|25.69|23.71|0
1691420400000|2023-08-07 15:00:00|25.79|23.81|25.83|23.84|25.88|23.89|25.66|23.69|0
1691420700000|2023-08-07 15:05:00|25.84|23.86|25.95|23.95|26.07|24.06|25.82|23.83|0
1691421000000|2023-08-07 15:10:00|25.96|23.96|25.8|23.82|25.96|23.96|25.75|23.77|0
1691421300000|2023-08-07 15:15:00|25.82|23.83|26.13|24.12|26.16|24.15|25.75|23.77|0
1691421600000|2023-08-07 15:20:00|26.15|24.13|26|24|26.15|24.13|25.87|23.88|0
1691421900000|2023-08-07 15:25:00|26.01|24.01|26|24|26.09|24.08|25.88|23.89|0
1691422200000|2023-08-07 15:30:00|26.01|24.01|26.05|24.05|26.2|24.18|25.92|23.92|0
1691422500000|2023-08-07 15:35:00|26.06|24.06|25.93|23.94|26.08|24.07|25.85|23.86|0
1691422800000|2023-08-07 15:40:00|25.92|23.92|25.85|23.86|25.96|23.96|25.81|23.83|0
1691423100000|2023-08-07 15:45:00|25.84|23.85|25.81|23.82|25.9|23.91|25.78|23.8|0
1691423400000|2023-08-07 15:50:00|25.8|23.81|25.68|23.7|25.84|23.85|25.68|23.7|0
1691423700000|2023-08-07 15:55:00|25.66|23.69|25.35|23.4|25.66|23.69|25.29|23.34|0
1691424000000|2023-08-07 16:00:00|25.34|23.39|25.34|23.39|25.39|23.44|25.29|23.34|0
1691424300000|2023-08-07 16:05:00|25.33|23.38|25.38|23.42|25.39|23.44|25.31|23.37|0
1691424600000|2023-08-07 16:10:00|25.35|23.4|25.38|23.42|25.43|23.47|25.29|23.34|0
1691424900000|2023-08-07 16:15:00|25.39|23.44|25.4|23.45|25.48|23.52|25.36|23.41|0
1691425200000|2023-08-07 16:20:00|25.41|23.46|25.43|23.47|25.56|23.59|25.4|23.45|0
1691425500000|2023-08-07 16:25:00|25.44|23.48|25.31|23.36|25.44|23.48|25.26|23.31|0
1691425800000|2023-08-07 16:30:00|25.3|23.35|25.49|23.53|25.52|23.55|25.28|23.34|0
1691426100000|2023-08-07 16:35:00|25.48|23.52|25.58|23.61|25.58|23.61|25.44|23.48|0
1691426400000|2023-08-07 16:40:00|25.59|23.62|25.51|23.55|25.62|23.65|25.51|23.55|0
1691426700000|2023-08-07 16:45:00|25.53|23.56|25.42|23.47|25.59|23.62|25.41|23.45|0
1691427000000|2023-08-07 16:50:00|25.4|23.44|25.21|23.27|25.43|23.48|25.19|23.25|0
1691427300000|2023-08-07 16:55:00|25.2|23.26|25.25|23.31|25.36|23.4|25.2|23.26|0
1691427600000|2023-08-07 17:00:00|25.26|23.32|25.24|23.3|25.29|23.34|25.21|23.27|0
1691427900000|2023-08-07 17:05:00|25.25|23.31|25.22|23.28|25.31|23.37|25.19|23.25|0
1691428200000|2023-08-07 17:10:00|25.21|23.27|25.29|23.34|25.29|23.34|25.09|23.16|0
1691428500000|2023-08-07 17:15:00|25.27|23.33|25.17|23.23|25.31|23.37|25.17|23.23|0
1691428800000|2023-08-07 17:20:00|25.22|23.28|25.23|23.29|25.23|23.29|25.12|23.19|0
1691429100000|2023-08-07 17:25:00|25.22|23.28|25.26|23.32|25.31|23.36|25.17|23.23|0
1691429400000|2023-08-07 17:30:00|25.25|23.3|25.27|23.33|25.32|23.38|25.23|23.29|0
1691429700000|2023-08-07 17:35:00|25.26|23.31|25.22|23.28|25.28|23.34|25.17|23.23|0
1691430000000|2023-08-07 17:40:00|25.21|23.27|25.22|23.28|25.22|23.28|25.14|23.21|0
1691430300000|2023-08-07 17:45:00|25.23|23.29|25.07|23.15|25.33|23.38|25.04|23.11|0
1691430600000|2023-08-07 17:50:00|25.09|23.16|25.11|23.18|25.14|23.21|25.06|23.13|0
1691430900000|2023-08-07 17:55:00|25.1|23.17|24.97|23.05|25.1|23.17|24.96|23.04|0
1691431200000|2023-08-07 18:00:00|24.96|23.04|24.94|23.03|24.97|23.05|24.82|22.91|0
1691431500000|2023-08-07 18:05:00|24.93|23.01|25.01|23.08|25.08|23.15|24.91|22.99|0
1691431800000|2023-08-07 18:10:00|25.02|23.1|25.12|23.19|25.12|23.19|24.99|23.07|0
1691432100000|2023-08-07 18:15:00|25.15|23.21|25.22|23.28|25.25|23.31|25.06|23.13|0
1691432400000|2023-08-07 18:20:00|25.03|23.1|25.08|23.15|25.09|23.16|24.99|23.07|0
1691432700000|2023-08-07 18:25:00|25.09|23.16|25.25|23.3|25.31|23.36|25.09|23.16|0
1691433000000|2023-08-07 18:30:00|25.23|23.29|24.99|23.07|25.23|23.29|24.94|23.02|0
1691433300000|2023-08-07 18:35:00|24.98|23.05|25.03|23.1|25.05|23.13|24.9|22.98|0
1691433600000|2023-08-07 18:40:00|25.04|23.11|25.05|23.12|25.1|23.17|25|23.08|0
1691433900000|2023-08-07 18:45:00|25.06|23.14|25|23.08|25.1|23.17|24.99|23.06|0
1691434200000|2023-08-07 18:50:00|24.99|23.06|25.01|23.09|25.11|23.18|24.99|23.06|0
1691434500000|2023-08-07 18:55:00|25.02|23.1|25|23.07|25.05|23.12|24.92|23|0
1691434800000|2023-08-07 19:00:00|24.96|23.04|24.89|22.98|24.97|23.05|24.84|22.93|0
1691435100000|2023-08-07 19:05:00|24.91|22.99|25|23.07|25.02|23.1|24.88|22.97|0
1691435400000|2023-08-07 19:10:00|25.01|23.08|25.1|23.17|25.1|23.17|24.94|23.03|0
1691435700000|2023-08-07 19:15:00|25.12|23.19|25.11|23.18|25.15|23.21|25.05|23.12|0
1691436000000|2023-08-07 19:20:00|25.1|23.17|25.08|23.15|25.12|23.19|25.02|23.09|0
1691436300000|2023-08-07 19:25:00|25.07|23.14|25.18|23.25|25.2|23.26|25.07|23.14|0
1691436600000|2023-08-07 19:30:00|25.21|23.27|25.11|23.18|25.24|23.29|25.08|23.15|0
1691436900000|2023-08-07 19:35:00|25.09|23.16|25.04|23.12|25.09|23.16|24.99|23.07|0
1691437200000|2023-08-07 19:40:00|25.05|23.13|25.01|23.09|25.05|23.13|24.94|23.02|0
1691437500000|2023-08-07 19:45:00|25.04|23.11|24.98|23.05|25.12|23.19|24.96|23.04|0
1691437800000|2023-08-07 19:50:00|24.96|23.06|24.83|22.92|24.96|23.06|24.78|22.88|0
1691438100000|2023-08-07 19:55:00|24.81|22.9|24.62|22.73|25|23.08|24.56|22.67|0
1691438400000|2023-08-07 20:00:00|24.61|22.72|24.55|22.66|24.66|22.76|24.53|22.65|0
1691438700000|2023-08-07 20:05:00|24.53|22.65|24.52|22.63|24.57|22.68|24.49|22.61|0
1691439000000|2023-08-07 20:10:00|24.51|22.62|24.51|22.62|24.53|22.65|24.51|22.62|0
1691439300000|2023-08-07 20:15:00|24.54|22.54|24.53|22.53|24.54|22.54|24.5|22.5|0
1691439600000|2023-08-07 20:20:00|24.51|22.51|24.54|22.54|24.54|22.54|24.51|22.51|0
1691439900000|2023-08-07 20:25:00|24.55|22.55|24.53|22.53|24.55|22.55|24.51|22.51|0
1691440200000|2023-08-07 20:30:00|24.51|22.51|24.52|22.52|24.54|22.54|24.51|22.51|0
1691440500000|2023-08-07 20:35:00|24.51|22.51|24.49|22.49|24.51|22.51|24.49|22.49|0
1691440800000|2023-08-07 20:40:00|24.48|22.48|24.5|22.5|24.5|22.5|24.47|22.47|0
1691441100000|2023-08-07 20:45:00|24.49|22.49|24.49|22.49|24.5|22.5|24.49|22.49|0
1691441400000|2023-08-07 20:50:00|24.5|22.5|24.51|22.51|24.51|22.51|24.47|22.47|0
1691441700000|2023-08-07 20:55:00|24.52|22.52|24.55|22.55|24.55|22.55|24.5|22.5|0
1691442000000|2023-08-07 21:00:00|24.54|22.54|24.55|22.55|24.57|22.57|24.53|22.53|0
1691442300000|2023-08-07 21:05:00|24.54|22.54|24.54|22.54|24.55|22.55|24.53|22.53|0
1691442600000|2023-08-07 21:10:00|24.53|22.53|24.52|22.52|24.53|22.53|24.52|22.52|0
1691442900000|2023-08-07 21:15:00|24.51|22.51|24.53|22.53|24.54|22.54|24.5|22.5|0
1691443200000|2023-08-07 21:20:00|24.52|22.52|24.51|22.51|24.52|22.52|24.51|22.51|0
1691443500000|2023-08-07 21:25:00|24.52|22.52|24.52|22.52|24.52|22.52|24.5|22.5|0
1691444100000|2023-08-07 21:35:00|24.51|22.51|24.51|22.51|24.52|22.52|24.51|22.51|0
1691444400000|2023-08-07 21:40:00|24.53|22.53|24.53|22.53|24.53|22.53|24.53|22.53|0
1691444700000|2023-08-07 21:45:00|24.54|22.54|24.52|22.52|24.54|22.54|24.52|22.52|0
1691445000000|2023-08-07 21:50:00|24.51|22.51|24.51|22.51|24.52|22.52|24.5|22.5|0
1691445300000|2023-08-07 21:55:00|24.52|22.52|24.5|22.5|24.52|22.52|24.49|22.49|0
1691445600000|2023-08-07 22:00:00|24.54|22.54|24.53|22.53|24.55|22.55|24.5|22.5|0
1691445900000|2023-08-07 22:05:00|24.52|22.52|24.57|22.57|24.58|22.58|24.52|22.52|0
1691446200000|2023-08-07 22:10:00|24.58|22.58|24.58|22.58|24.59|22.59|24.56|22.56|0
1691446500000|2023-08-07 22:15:00|24.59|22.59|24.63|22.63|24.63|22.63|24.58|22.58|0
1691446800000|2023-08-07 22:20:00|24.62|22.62|24.64|22.64|24.64|22.64|24.6|22.6|0
1691447100000|2023-08-07 22:25:00|24.63|22.63|24.65|22.65|24.65|22.65|24.63|22.63|0
1691447400000|2023-08-07 22:30:00|24.64|22.64|24.63|22.63|24.65|22.65|24.63|22.63|0
1691447700000|2023-08-07 22:35:00|24.62|22.62|24.59|22.59|24.62|22.62|24.59|22.59|0
1691448000000|2023-08-07 22:40:00|24.58|22.58|24.61|22.61|24.61|22.61|24.58|22.58|0
1691448600000|2023-08-07 22:50:00|24.62|22.62|24.61|22.61|24.62|22.62|24.6|22.6|0
1691448900000|2023-08-07 22:55:00|24.62|22.62|24.62|22.62|24.63|22.63|24.62|22.62|0
1691449200000|2023-08-07 23:00:00|24.61|22.61|24.6|22.6|24.62|22.62|24.6|22.6|0
1691449500000|2023-08-07 23:05:00|24.61|22.61|24.63|22.63|24.66|22.66|24.61|22.61|0
1691449800000|2023-08-07 23:10:00|24.64|22.64|24.65|22.65|24.65|22.65|24.63|22.63|0
1691450100000|2023-08-07 23:15:00|24.64|22.64|24.62|22.62|24.64|22.64|24.62|22.62|0
1691450400000|2023-08-07 23:20:00|24.63|22.63|24.62|22.62|24.63|22.63|24.6|22.6|0
1691450700000|2023-08-07 23:25:00|24.61|22.61|24.62|22.62|24.62|22.62|24.6|22.6|0
1691451000000|2023-08-07 23:30:00|24.6|22.6|24.61|22.61|24.62|22.62|24.6|22.6|0
1691451600000|2023-08-07 23:40:00|24.63|22.63|24.6|22.6|24.65|22.65|24.59|22.59|0
1691451900000|2023-08-07 23:45:00|24.61|22.61|24.57|22.57|24.61|22.61|24.56|22.56|0
1691452200000|2023-08-07 23:50:00|24.56|22.56|24.61|22.61|24.62|22.62|24.56|22.56|0
1691452500000|2023-08-07 23:55:00|24.6|22.6|24.59|22.59|24.61|22.61|24.59|22.59|0
1691452800000|2023-08-08 00:00:00|24.57|22.57|24.66|22.66|24.66|22.66|24.55|22.55|0
1691453100000|2023-08-08 00:05:00|24.67|22.67|24.63|22.63|24.69|22.69|24.58|22.58|0
1691453400000|2023-08-08 00:10:00|24.65|22.65|24.64|22.64|24.68|22.68|24.62|22.62|0
1691453700000|2023-08-08 00:15:00|24.65|22.65|24.63|22.63|24.67|22.67|24.62|22.62|0
1691454000000|2023-08-08 00:20:00|24.64|22.64|24.64|22.64|24.66|22.66|24.62|22.62|0
1691454300000|2023-08-08 00:25:00|24.65|22.65|24.64|22.64|24.65|22.65|24.61|22.61|0
1691454600000|2023-08-08 00:30:00|24.65|22.65|24.69|22.69|24.7|22.7|24.65|22.65|0
1691454900000|2023-08-08 00:35:00|24.68|22.68|24.63|22.63|24.68|22.68|24.6|22.6|0
1691455200000|2023-08-08 00:40:00|24.62|22.62|24.64|22.64|24.65|22.65|24.62|22.62|0
1691455500000|2023-08-08 00:45:00|24.63|22.63|24.76|22.76|24.78|22.78|24.63|22.63|0
1691455800000|2023-08-08 00:50:00|24.77|22.77|24.76|22.76|24.77|22.77|24.73|22.73|0
1691456100000|2023-08-08 00:55:00|24.77|22.77|24.78|22.78|24.8|22.8|24.77|22.77|0
1691456400000|2023-08-08 01:00:00|24.79|22.79|24.83|22.83|24.87|22.87|24.79|22.79|0
1691456700000|2023-08-08 01:05:00|24.82|22.82|24.85|22.85|24.85|22.85|24.81|22.81|0
1691457000000|2023-08-08 01:10:00|24.84|22.84|24.94|22.94|24.96|22.96|24.83|22.83|0
1691457300000|2023-08-08 01:15:00|24.95|22.95|25.05|23.05|25.06|23.06|24.91|22.91|0
1691457600000|2023-08-08 01:20:00|25.04|23.04|25|23|25.04|23.04|24.97|22.97|0
1691457900000|2023-08-08 01:25:00|24.99|22.99|25.12|23.12|25.16|23.16|24.99|22.99|0
1691458200000|2023-08-08 01:30:00|25.11|23.11|25.08|23.08|25.2|23.2|25.05|23.05|0
1691458500000|2023-08-08 01:35:00|25.07|23.07|25.13|23.13|25.17|23.17|25.07|23.07|0
1691458800000|2023-08-08 01:40:00|25.12|23.12|25.18|23.18|25.18|23.18|25.09|23.09|0
1691459100000|2023-08-08 01:45:00|25.17|23.17|25.13|23.13|25.19|23.19|25.12|23.12|0
1691459400000|2023-08-08 01:50:00|25.12|23.12|25.15|23.15|25.15|23.15|25.07|23.07|0
1691459700000|2023-08-08 01:55:00|25.17|23.17|25.24|23.24|25.25|23.25|25.14|23.14|0
1691460000000|2023-08-08 02:00:00|25.26|23.26|25.22|23.22|25.3|23.3|25.21|23.21|0
1691460300000|2023-08-08 02:05:00|25.21|23.21|25.22|23.22|25.24|23.24|25.19|23.19|0
1691460600000|2023-08-08 02:10:00|25.23|23.23|25.18|23.18|25.23|23.23|25.16|23.16|0
1691460900000|2023-08-08 02:15:00|25.17|23.17|25.09|23.09|25.17|23.17|25.08|23.08|0
1691461200000|2023-08-08 02:20:00|25.1|23.1|25.16|23.16|25.17|23.17|25.1|23.1|0
1691461500000|2023-08-08 02:25:00|25.15|23.15|25.12|23.12|25.15|23.15|25.1|23.1|0
1691461800000|2023-08-08 02:30:00|25.11|23.11|25.1|23.1|25.15|23.15|25.09|23.09|0
1691462100000|2023-08-08 02:35:00|25.11|23.11|25.03|23.03|25.12|23.12|25.03|23.03|0
1691462400000|2023-08-08 02:40:00|25.02|23.02|25.05|23.05|25.06|23.06|25.01|23.01|0
1691462700000|2023-08-08 02:45:00|25.03|23.03|25.12|23.12|25.13|23.13|25.03|23.03|0
1691463000000|2023-08-08 02:50:00|25.13|23.13|25.11|23.11|25.13|23.13|25.08|23.08|0
1691463300000|2023-08-08 02:55:00|25.09|23.09|25.08|23.08|25.11|23.11|25.07|23.07|0
1691463600000|2023-08-08 03:00:00|25.09|23.09|25.12|23.12|25.12|23.12|25.09|23.09|0
1691463900000|2023-08-08 03:05:00|25.13|23.13|25.15|23.15|25.17|23.17|25.12|23.12|0
1691464200000|2023-08-08 03:10:00|25.17|23.17|25.04|23.04|25.17|23.17|25.04|23.04|0
1691464500000|2023-08-08 03:15:00|25.03|23.03|25.19|23.19|25.19|23.19|25.03|23.03|0
1691464800000|2023-08-08 03:20:00|25.18|23.18|25.19|23.19|25.25|23.25|25.18|23.18|0
1691465100000|2023-08-08 03:25:00|25.2|23.2|25.21|23.21|25.22|23.22|25.19|23.19|0
1691465400000|2023-08-08 03:30:00|25.22|23.22|25.25|23.25|25.25|23.25|25.17|23.17|0
1691465700000|2023-08-08 03:35:00|25.24|23.24|25.25|23.25|25.25|23.25|25.22|23.22|0
1691466000000|2023-08-08 03:40:00|25.23|23.23|25.21|23.21|25.25|23.25|25.18|23.18|0
1691466300000|2023-08-08 03:45:00|25.2|23.2|25.17|23.17|25.2|23.2|25.16|23.16|0
1691466600000|2023-08-08 03:50:00|25.18|23.18|25.18|23.18|25.2|23.2|25.16|23.16|0
1691466900000|2023-08-08 03:55:00|25.17|23.17|25.22|23.22|25.24|23.24|25.17|23.17|0
1691467200000|2023-08-08 04:00:00|25.23|23.23|25.24|23.24|25.24|23.24|25.21|23.21|0
1691467500000|2023-08-08 04:05:00|25.23|23.23|25.2|23.2|25.25|23.25|25.2|23.2|0
1691467800000|2023-08-08 04:10:00|25.19|23.19|25.2|23.2|25.22|23.22|25.19|23.19|0
1691468100000|2023-08-08 04:15:00|25.22|23.22|25.19|23.19|25.22|23.22|25.17|23.17|0
1691468400000|2023-08-08 04:20:00|25.2|23.2|25.19|23.19|25.2|23.2|25.18|23.18|0
1691468700000|2023-08-08 04:25:00|25.18|23.18|25.16|23.16|25.19|23.19|25.15|23.15|0
1691469000000|2023-08-08 04:30:00|25.13|23.13|25.15|23.15|25.18|23.18|25.13|23.13|0
1691469300000|2023-08-08 04:35:00|25.14|23.14|25.15|23.15|25.16|23.16|25.14|23.14|0
1691469600000|2023-08-08 04:40:00|25.14|23.14|25.11|23.11|25.15|23.15|25.11|23.11|0
1691469900000|2023-08-08 04:45:00|25.12|23.12|25.14|23.14|25.14|23.14|25.12|23.12|0
1691470200000|2023-08-08 04:50:00|25.12|23.12|25.09|23.09|25.12|23.12|25.09|23.09|0
1691470500000|2023-08-08 04:55:00|25.1|23.1|25.12|23.12|25.12|23.12|25.09|23.09|0
1691470800000|2023-08-08 05:00:00|25.11|23.11|25.1|23.1|25.16|23.16|25.1|23.1|0
1691471100000|2023-08-08 05:05:00|25.08|23.08|25.12|23.12|25.12|23.12|25.08|23.08|0
1691471400000|2023-08-08 05:10:00|25.11|23.11|25.09|23.09|25.13|23.13|25.08|23.08|0
1691471700000|2023-08-08 05:15:00|25.1|23.1|25.12|23.12|25.14|23.14|25.09|23.09|0
1691472000000|2023-08-08 05:20:00|25.11|23.11|25.18|23.18|25.18|23.18|25.09|23.09|0
1691472300000|2023-08-08 05:25:00|25.17|23.17|25.15|23.15|25.18|23.18|25.12|23.12|0
1691472600000|2023-08-08 05:30:00|25.17|23.17|25.18|23.18|25.19|23.19|25.14|23.14|0
1691472900000|2023-08-08 05:35:00|25.19|23.19|25.15|23.15|25.2|23.2|25.14|23.14|0
1691473200000|2023-08-08 05:40:00|25.14|23.14|25.15|23.15|25.16|23.16|25.14|23.14|0
1691473500000|2023-08-08 05:45:00|25.16|23.16|25.19|23.19|25.19|23.19|25.14|23.14|0
1691473800000|2023-08-08 05:50:00|25.18|23.18|25.31|23.31|25.31|23.31|25.18|23.18|0
1691474100000|2023-08-08 05:55:00|25.35|23.35|25.4|23.4|25.45|23.45|25.35|23.35|0
1691474400000|2023-08-08 06:00:00|25.41|23.41|25.46|23.46|25.48|23.48|25.4|23.4|0
1691474700000|2023-08-08 06:05:00|25.44|23.48|25.48|23.52|25.53|23.56|25.44|23.48|0
1691475000000|2023-08-08 06:10:00|25.49|23.53|25.41|23.45|25.5|23.54|25.4|23.44|0
1691475300000|2023-08-08 06:15:00|25.44|23.48|25.4|23.44|25.44|23.48|25.37|23.42|0
1691475600000|2023-08-08 06:20:00|25.39|23.43|25.38|23.43|25.41|23.45|25.34|23.39|0
1691475900000|2023-08-08 06:25:00|25.39|23.44|25.43|23.48|25.45|23.49|25.38|23.43|0
1691476200000|2023-08-08 06:30:00|25.45|23.49|25.33|23.38|25.46|23.5|24.72|22.82|0
1691476500000|2023-08-08 06:35:00|25.32|23.37|25.31|23.36|25.33|23.38|25.31|23.36|0
1691476800000|2023-08-08 06:40:00|25.32|23.37|25.32|23.37|25.33|23.38|25.29|23.35|0
1691477100000|2023-08-08 06:45:00|25.33|23.38|25.38|23.42|25.42|23.47|25.33|23.38|0
1691477400000|2023-08-08 06:50:00|25.37|23.41|25.39|23.44|25.42|23.46|25.31|23.36|0
1691477700000|2023-08-08 06:55:00|25.41|23.45|25.38|23.43|25.45|23.49|25.38|23.43|0
1691478000000|2023-08-08 07:00:00|25.39|23.44|25.25|23.31|25.41|23.45|25.25|23.31|0
1691478300000|2023-08-08 07:05:00|25.24|23.3|25.27|23.32|25.35|23.4|25.23|23.29|0
1691478600000|2023-08-08 07:10:00|25.26|23.33|25.34|23.39|25.34|23.39|25.17|23.23|0
1691478900000|2023-08-08 07:15:00|25.35|23.4|25.35|23.4|25.48|23.52|25.32|23.38|0
1691479200000|2023-08-08 07:20:00|25.36|23.41|25.4|23.45|25.46|23.5|25.34|23.39|0
1691479500000|2023-08-08 07:25:00|25.38|23.42|25.32|23.37|25.47|23.51|25.3|23.36|0
1691479800000|2023-08-08 07:30:00|25.34|23.39|25.21|23.27|25.36|23.41|25.21|23.27|0
1691480100000|2023-08-08 07:35:00|25.22|23.28|25.36|23.41|25.37|23.42|25.21|23.27|0
1691480400000|2023-08-08 07:40:00|25.37|23.42|25.29|23.35|25.46|23.51|25.28|23.34|0
1691480700000|2023-08-08 07:45:00|25.28|23.34|25.19|23.25|25.29|23.34|25.18|23.24|0
1691481000000|2023-08-08 07:50:00|25.18|23.24|25.22|23.28|25.27|23.32|25.18|23.24|0
1691481300000|2023-08-08 07:55:00|25.2|23.26|25.06|23.13|25.21|23.28|25.05|23.12|0
1691481600000|2023-08-08 08:00:00|25.05|23.12|25.14|23.2|25.16|23.23|25.01|23.08|0
1691481900000|2023-08-08 08:05:00|25.12|23.19|25.26|23.32|25.29|23.34|25.1|23.17|0
1691482200000|2023-08-08 08:10:00|25.28|23.31|25.3|23.36|25.34|23.39|25.25|23.31|0
1691482500000|2023-08-08 08:15:00|25.31|23.37|25.25|23.31|25.37|23.42|25.2|23.26|0
1691482800000|2023-08-08 08:20:00|25.26|23.32|25.54|23.58|25.64|23.66|25.26|23.32|0
1691483100000|2023-08-08 08:25:00|25.53|23.57|25.65|23.68|25.65|23.68|25.52|23.56|0
1691483400000|2023-08-08 08:30:00|25.66|23.69|25.58|23.61|25.67|23.7|25.58|23.61|0
1691483700000|2023-08-08 08:35:00|25.6|23.63|25.58|23.61|25.61|23.64|25.49|23.53|0
1691484000000|2023-08-08 08:40:00|25.59|23.63|25.53|23.56|25.61|23.64|25.49|23.53|0
1691484300000|2023-08-08 08:45:00|25.52|23.55|25.48|23.52|25.52|23.56|25.42|23.47|0
1691484600000|2023-08-08 08:50:00|25.46|23.5|25.41|23.45|25.5|23.54|25.41|23.45|0
1691484900000|2023-08-08 08:55:00|25.42|23.47|25.46|23.5|25.49|23.53|25.41|23.45|0
1691485200000|2023-08-08 09:00:00|25.45|23.49|25.46|23.5|25.5|23.54|25.43|23.47|0
1691485500000|2023-08-08 09:05:00|25.47|23.51|25.62|23.65|25.63|23.66|25.43|23.48|0
1691485800000|2023-08-08 09:10:00|25.63|23.66|25.77|23.79|25.77|23.79|25.63|23.66|0
1691486100000|2023-08-08 09:15:00|25.79|23.8|25.96|23.96|26.01|24.01|25.59|23.62|0
1691486400000|2023-08-08 09:20:00|25.99|23.99|25.95|23.95|26|24|25.92|23.93|0
1691486700000|2023-08-08 09:25:00|25.96|23.96|25.97|23.97|26.04|24.04|25.95|23.95|0
1691487000000|2023-08-08 09:30:00|25.99|23.99|26|24|26.03|24.02|25.94|23.94|0
1691487300000|2023-08-08 09:35:00|26.01|24.01|26.1|24.1|26.14|24.13|25.97|23.97|0
1691487600000|2023-08-08 09:40:00|26.12|24.11|26|24|26.12|24.11|25.98|23.98|0
1691487900000|2023-08-08 09:45:00|25.99|23.99|26.02|24.02|26.06|24.06|25.94|23.95|0
1691488200000|2023-08-08 09:50:00|26.04|24.03|26.15|24.14|26.15|24.14|25.98|23.98|0
1691488500000|2023-08-08 09:55:00|26.14|24.13|25.91|23.92|26.14|24.13|25.87|23.88|0
1691488800000|2023-08-08 10:00:00|25.9|23.91|25.97|23.97|26.05|24.04|25.86|23.87|0
1691489100000|2023-08-08 10:05:00|25.98|23.98|25.83|23.85|25.98|23.98|25.83|23.85|0
1691489400000|2023-08-08 10:10:00|25.85|23.86|25.95|23.95|26|24|25.81|23.82|0
1691489700000|2023-08-08 10:15:00|25.94|23.94|26.02|24.02|26.02|24.02|25.84|23.86|0
1691490000000|2023-08-08 10:20:00|26.03|24.03|26.06|24.05|26.11|24.1|25.99|23.99|0
1691490300000|2023-08-08 10:25:00|26.07|24.06|26.12|24.11|26.15|24.14|26.04|24.04|0
1691490600000|2023-08-08 10:30:00|26.13|24.12|26.17|24.16|26.24|24.22|26.11|24.1|0
1691490900000|2023-08-08 10:35:00|26.16|24.15|26.25|24.23|26.25|24.23|26.13|24.12|0
1691491200000|2023-08-08 10:40:00|26.24|24.22|26.18|24.17|26.26|24.24|26.08|24.07|0
1691491500000|2023-08-08 10:45:00|26.2|24.18|26.12|24.11|26.2|24.18|26.09|24.08|0
1691491800000|2023-08-08 10:50:00|26.1|24.1|26.21|24.19|26.28|24.26|26.1|24.1|0
1691492100000|2023-08-08 10:55:00|26.19|24.18|26.17|24.16|26.24|24.22|26.13|24.12|0
1691492400000|2023-08-08 11:00:00|26.18|24.17|26.29|24.27|26.33|24.3|26.17|24.16|0
1691492700000|2023-08-08 11:05:00|26.3|24.28|26.33|24.3|26.37|24.34|26.26|24.24|0
1691493000000|2023-08-08 11:10:00|26.34|24.31|26.42|24.39|26.49|24.45|26.03|24.03|0
1691493300000|2023-08-08 11:15:00|26.44|24.4|26.5|24.47|26.51|24.47|26.4|24.37|0
1691493600000|2023-08-08 11:20:00|26.52|24.48|26.43|24.4|26.53|24.49|26.34|24.32|0
1691493900000|2023-08-08 11:25:00|26.45|24.42|26.49|24.45|26.53|24.49|26.38|24.35|0
1691494200000|2023-08-08 11:30:00|26.52|24.48|26.64|24.59|26.73|24.68|26.51|24.47|0
1691494500000|2023-08-08 11:35:00|26.65|24.6|26.62|24.57|26.69|24.64|26.6|24.55|0
1691494800000|2023-08-08 11:40:00|26.39|24.36|26.71|24.65|26.83|24.77|26.39|24.36|0
1691495100000|2023-08-08 11:45:00|26.72|24.67|26.79|24.73|26.82|24.75|26.71|24.65|0
1691495400000|2023-08-08 11:50:00|26.8|24.74|26.64|24.59|26.8|24.74|26.61|24.56|0
1691495700000|2023-08-08 11:55:00|26.62|24.58|26.62|24.58|26.71|24.65|26.62|24.58|0
1691496000000|2023-08-08 12:00:00|26.61|24.57|26.85|24.79|26.89|24.83|26.61|24.56|0
1691496300000|2023-08-08 12:05:00|26.84|24.78|27.02|24.94|27.2|25.1|26.84|24.78|0
1691496600000|2023-08-08 12:10:00|27.04|24.96|26.99|24.91|27.06|24.98|26.96|24.89|0
1691496900000|2023-08-08 12:15:00|27|24.92|26.87|24.8|27|24.92|26.85|24.79|0
1691497200000|2023-08-08 12:20:00|26.86|24.81|26.82|24.76|26.89|24.82|26.8|24.73|0
1691497500000|2023-08-08 12:25:00|26.81|24.75|26.7|24.65|26.84|24.77|26.69|24.63|0
1691497800000|2023-08-08 12:30:00|26.71|24.66|26.79|24.73|26.85|24.78|26.71|24.65|0
1691498100000|2023-08-08 12:35:00|26.81|24.74|26.68|24.63|26.83|24.77|26.66|24.61|0
1691498400000|2023-08-08 12:40:00|26.67|24.62|26.49|24.46|26.71|24.66|26.44|24.41|0
1691498700000|2023-08-08 12:45:00|26.48|24.44|26.56|24.52|26.57|24.53|26.45|24.42|0
1691499000000|2023-08-08 12:50:00|26.55|24.5|26.57|24.53|26.61|24.57|26.52|24.48|0
1691499300000|2023-08-08 12:55:00|26.59|24.54|26.6|24.55|26.63|24.58|26.54|24.5|0
1691499600000|2023-08-08 13:00:00|26.61|24.56|26.61|24.56|26.69|24.64|26.57|24.53|0
1691499900000|2023-08-08 13:05:00|26.62|24.58|26.75|24.69|26.81|24.75|26.62|24.58|0
1691500200000|2023-08-08 13:10:00|26.76|24.7|26.72|24.66|26.76|24.7|26.66|24.61|0
1691500500000|2023-08-08 13:15:00|26.7|24.65|26.46|24.42|26.72|24.66|26.46|24.42|0
1691500800000|2023-08-08 13:20:00|26.45|24.41|26.49|24.45|26.57|24.52|26.42|24.39|0
1691501100000|2023-08-08 13:25:00|26.47|24.44|26.44|24.41|26.59|24.55|26.43|24.4|0
1691501400000|2023-08-08 13:30:00|26.39|24.36|26.58|24.53|26.66|24.61|26.38|24.35|0
1691501700000|2023-08-08 13:35:00|26.56|24.52|26.7|24.65|26.81|24.75|26.56|24.52|0
1691502000000|2023-08-08 13:40:00|26.69|24.63|26.93|24.86|27.05|24.97|26.6|24.56|0
1691502300000|2023-08-08 13:45:00|26.94|24.87|27.36|25.25|27.41|25.3|26.94|24.87|0
1691502600000|2023-08-08 13:50:00|27.37|25.26|27.54|25.42|27.81|25.67|26.97|24.9|0
1691502900000|2023-08-08 13:55:00|27.57|25.45|27.57|25.45|27.72|25.59|27.5|25.39|0
1691503200000|2023-08-08 14:00:00|27.63|25.5|27.48|25.37|27.78|25.64|27.48|25.37|0
1691503500000|2023-08-08 14:05:00|27.47|25.36|27.47|25.36|27.57|25.45|27.39|25.28|0
1691503800000|2023-08-08 14:10:00|27.48|25.37|27.99|25.83|28.03|25.87|27.48|25.37|0
1691504100000|2023-08-08 14:15:00|28.02|25.86|27.99|25.83|28.21|26.04|27.92|25.77|0
1691504400000|2023-08-08 14:20:00|28.02|25.86|28.06|25.9|28.2|26.03|27.92|25.77|0
1691504700000|2023-08-08 14:25:00|28.07|25.91|27.73|25.6|28.1|25.94|27.73|25.6|0
1691505000000|2023-08-08 14:30:00|27.75|25.61|28.58|26.38|28.64|26.44|27.68|25.55|0
1691505300000|2023-08-08 14:35:00|28.6|26.4|28.48|26.29|28.68|26.48|28.48|26.29|0
1691505600000|2023-08-08 14:40:00|28.47|26.28|28.25|26.08|28.58|26.38|28.22|26.05|0
1691505900000|2023-08-08 14:45:00|28.24|26.07|28.48|26.29|28.59|26.39|28.24|26.07|0
1691506200000|2023-08-08 14:50:00|28.49|26.3|28.45|26.26|28.61|26.41|28.35|26.17|0
1691506500000|2023-08-08 14:55:00|28.48|26.29|28.72|26.51|28.72|26.51|28.48|26.29|0
1691506800000|2023-08-08 15:00:00|28.69|26.48|28.82|26.6|28.84|26.62|28.66|26.46|0
1691507100000|2023-08-08 15:05:00|28.84|26.62|28.66|26.46|28.86|26.64|28.66|26.46|0
1691507400000|2023-08-08 15:10:00|28.68|26.47|28.96|26.73|29.09|26.85|28.65|26.44|0
1691507700000|2023-08-08 15:15:00|28.97|26.75|28.9|26.68|29.05|26.81|28.86|26.64|0
1691508000000|2023-08-08 15:20:00|28.87|26.65|29.08|26.85|29.08|26.85|28.81|26.6|0
1691508300000|2023-08-08 15:25:00|28.89|26.67|28.55|26.36|28.89|26.67|28.52|26.33|0
1691508600000|2023-08-08 15:30:00|28.58|26.38|28.71|26.5|28.72|26.51|28.52|26.33|0
1691508900000|2023-08-08 15:35:00|28.72|26.51|28.57|26.37|28.72|26.51|28.54|26.34|0
1691509200000|2023-08-08 15:40:00|28.56|26.36|28.75|26.54|28.91|26.69|28.56|26.36|0
1691509500000|2023-08-08 15:45:00|28.76|26.55|28.86|26.64|28.89|26.67|28.71|26.5|0
1691509800000|2023-08-08 15:50:00|28.85|26.63|28.86|26.64|28.86|26.64|28.72|26.51|0
1691510100000|2023-08-08 15:55:00|28.88|26.66|28.85|26.63|28.95|26.72|28.79|26.58|0
1691510400000|2023-08-08 16:00:00|28.86|26.64|28.66|26.46|28.89|26.67|28.62|26.42|0
1691510700000|2023-08-08 16:05:00|28.65|26.44|28.09|25.93|28.65|26.44|28.06|25.9|0
1691511000000|2023-08-08 16:10:00|28.08|25.92|28.06|25.9|28.11|25.94|28.03|25.88|0
1691511300000|2023-08-08 16:15:00|28.05|25.89|27.92|25.77|28.06|25.9|27.91|25.76|0
1691511600000|2023-08-08 16:20:00|27.93|25.79|27.98|25.82|28.06|25.9|27.92|25.77|0
1691511900000|2023-08-08 16:25:00|27.99|25.84|28|25.85|28.02|25.86|27.95|25.8|0
1691512200000|2023-08-08 16:30:00|27.99|25.84|27.78|25.64|28|25.85|27.78|25.64|0
1691512500000|2023-08-08 16:35:00|27.79|25.65|27.86|25.72|27.93|25.78|27.72|25.59|0
1691512800000|2023-08-08 16:40:00|27.87|25.73|28.07|25.91|28.07|25.91|27.83|25.69|0
1691513100000|2023-08-08 16:45:00|28.08|25.92|28.01|25.86|28.1|25.94|27.96|25.81|0
1691513400000|2023-08-08 16:50:00|28|25.85|28.03|25.88|28.11|25.95|27.96|25.81|0
1691513700000|2023-08-08 16:55:00|28.04|25.86|27.91|25.77|28.04|25.88|27.91|25.77|0
1691514000000|2023-08-08 17:00:00|27.93|25.78|27.73|25.6|27.94|25.79|27.72|25.58|0
1691514300000|2023-08-08 17:05:00|27.7|25.57|27.8|25.66|27.9|25.75|27.67|25.55|0
1691514600000|2023-08-08 17:10:00|27.78|25.65|27.73|25.59|27.91|25.76|27.73|25.59|0
1691514900000|2023-08-08 17:15:00|27.71|25.58|27.6|25.48|27.71|25.58|27.46|25.35|0
1691515200000|2023-08-08 17:20:00|27.59|25.47|27.77|25.63|27.8|25.66|27.5|25.39|0
1691515500000|2023-08-08 17:25:00|27.75|25.62|27.31|25.21|27.87|25.72|27.31|25.21|0
1691515800000|2023-08-08 17:30:00|27.32|25.22|27.35|25.24|27.35|25.24|27.17|25.08|0
1691516100000|2023-08-08 17:35:00|27.36|25.26|27.19|25.1|27.51|25.4|27.19|25.1|0
1691516400000|2023-08-08 17:40:00|27.18|25.09|27.18|25.09|27.21|25.12|27.11|25.03|0
1691516700000|2023-08-08 17:45:00|27.19|25.1|27.28|25.18|27.29|25.19|27.12|25.04|0
1691517000000|2023-08-08 17:50:00|27.29|25.19|27.14|25.05|27.3|25.2|27.07|24.99|0
1691517300000|2023-08-08 17:55:00|27.15|25.06|27.19|25.1|27.63|25.51|27.1|25.01|0
1691517600000|2023-08-08 18:00:00|27.2|25.11|27.25|25.16|27.35|25.25|27.14|25.06|0
1691517900000|2023-08-08 18:05:00|27.27|25.17|27.24|25.14|27.35|25.25|27.2|25.11|0
1691518200000|2023-08-08 18:10:00|27.25|25.16|27.06|24.98|27.31|25.21|27.01|24.93|0
1691518500000|2023-08-08 18:15:00|27.03|24.95|26.88|24.81|27.03|24.95|26.79|24.73|0
1691518800000|2023-08-08 18:20:00|26.87|24.8|26.88|24.81|26.92|24.85|26.8|24.74|0
1691519100000|2023-08-08 18:25:00|26.87|24.8|26.76|24.7|26.95|24.88|26.74|24.68|0
1691519400000|2023-08-08 18:30:00|26.74|24.68|26.68|24.63|26.78|24.72|26.67|24.62|0
1691519700000|2023-08-08 18:35:00|26.69|24.64|26.75|24.69|26.8|24.74|26.64|24.59|0
1691520000000|2023-08-08 18:40:00|26.76|24.7|26.85|24.79|26.87|24.8|26.73|24.68|0
1691520300000|2023-08-08 18:45:00|26.87|24.8|26.74|24.69|26.87|24.8|26.72|24.66|0
1691520600000|2023-08-08 18:50:00|26.73|24.68|26.64|24.59|26.76|24.7|26.64|24.59|0
1691520900000|2023-08-08 18:55:00|26.65|24.6|26.38|24.35|26.65|24.6|26.26|24.24|0
1691521200000|2023-08-08 19:00:00|26.39|24.36|26.32|24.3|26.47|24.44|26.26|24.24|0
1691521500000|2023-08-08 19:05:00|26.31|24.29|26.39|24.36|26.4|24.37|26.24|24.22|0
1691521800000|2023-08-08 19:10:00|26.4|24.37|26.27|24.25|26.88|24.81|26.27|24.25|0
1691522100000|2023-08-08 19:15:00|26.29|24.27|26.3|24.28|26.35|24.33|26.21|24.19|0
1691522400000|2023-08-08 19:20:00|26.31|24.29|26.11|24.1|26.31|24.29|26.11|24.1|0
1691522700000|2023-08-08 19:25:00|26.13|24.12|26.15|24.14|26.15|24.14|26.05|24.04|0
1691523000000|2023-08-08 19:30:00|26.12|24.12|26.3|24.27|26.35|24.32|26.11|24.1|0
1691523300000|2023-08-08 19:35:00|26.28|24.26|26.22|24.2|26.35|24.32|26.16|24.15|0
1691523600000|2023-08-08 19:40:00|26.2|24.19|25.98|23.98|26.2|24.19|25.88|23.89|0
1691523900000|2023-08-08 19:45:00|25.99|23.99|25.92|23.93|25.99|23.99|25.83|23.84|0
1691524200000|2023-08-08 19:50:00|25.88|23.89|26.05|24.05|26.05|24.05|25.8|23.82|0
1691524500000|2023-08-08 19:55:00|26.04|24.04|26.03|24.02|26.07|24.06|25.89|23.9|0
1691524800000|2023-08-08 20:00:00|26.05|24.05|26.12|24.11|26.12|24.11|25.99|23.99|0
1691525100000|2023-08-08 20:05:00|26.13|24.12|26.08|24.07|26.14|24.13|26.05|24.05|0
1691525400000|2023-08-08 20:10:00|26.06|24.06|26.05|24.05|26.09|24.08|26.02|24.02|0
1691525700000|2023-08-08 20:15:00|26.06|24.06|26.08|24.07|26.09|24.08|26.05|24.05|0
1691526000000|2023-08-08 20:20:00|26.09|24.08|26.09|24.08|26.09|24.08|26.07|24.07|0
1691526300000|2023-08-08 20:25:00|26.1|24.09|26.09|24.08|26.1|24.09|26.09|24.08|0
1691526600000|2023-08-08 20:30:00|26.1|24.09|26.07|24.07|26.1|24.09|26.07|24.07|0
1691526900000|2023-08-08 20:35:00|26.09|24.08|26.09|24.08|26.09|24.08|26.06|24.05|0
1691527200000|2023-08-08 20:40:00|26.07|24.07|26.07|24.07|26.07|24.07|26.06|24.05|0
1691527500000|2023-08-08 20:45:00|26.06|24.05|26.07|24.06|26.07|24.07|26.04|24.04|0
1691527800000|2023-08-08 20:50:00|26.08|24.07|26.08|24.07|26.08|24.08|26.07|24.06|0
1691528100000|2023-08-08 20:55:00|26.1|24.08|26.04|24.03|26.1|24.09|26.04|24.03|0
1691528400000|2023-08-08 21:00:00|26.06|24.05|26.06|24.05|26.07|24.07|26.05|24.04|0
1691528700000|2023-08-08 21:05:00|26.05|24.04|26.05|24.05|26.06|24.05|26.04|24.04|0
1691529000000|2023-08-08 21:10:00|26.06|24.04|26.07|24.06|26.07|24.06|26.05|24.04|0
1691529300000|2023-08-08 21:15:00|26.06|24.07|26.07|24.07|26.07|24.07|26.06|24.06|0
1691529600000|2023-08-08 21:20:00|26.08|24.06|26.08|24.08|26.09|24.08|26.08|24.06|0
1691529900000|2023-08-08 21:25:00|26.09|24.09|26.09|24.08|26.1|24.09|26.08|24.07|0
1691530200000|2023-08-08 21:30:00|26.07|24.07|26.07|24.06|26.07|24.07|26.07|24.06|0
1691530500000|2023-08-08 21:35:00|26.05|24.05|26.06|24.06|26.07|24.07|26.05|24.05|0
1691531100000|2023-08-08 21:45:00|26.05|24.05|26.06|24.05|26.06|24.05|26.05|24.05|0
1691531400000|2023-08-08 21:50:00|26.05||26.05||26.05||26.05||0
1691531700000|2023-08-08 21:55:00|26.06|24.06|26.06|24.05|26.06|24.06|26.05|24.05|0
1691532000000|2023-08-08 22:00:00|26.05|24.06|26.02|24.02|26.06|24.06|26|24|0
1691532300000|2023-08-08 22:05:00|26.03|24.03|26.06|24.05|26.06|24.05|26.03|24.03|0
1691532600000|2023-08-08 22:10:00|26.04|24.04|26|24|26.04|24.04|26|24|0
1691532900000|2023-08-08 22:15:00|26.01|24.01|26.03|24.02|26.04|24.04|26.01|24.01|0
1691533200000|2023-08-08 22:20:00|26.04|24.04|26.05|24.05|26.05|24.05|26.01|24.01|0
1691533500000|2023-08-08 22:25:00|26.07|24.06|26.05|24.05|26.07|24.07|26.05|24.05|0
1691533800000|2023-08-08 22:30:00|26.06|24.06|26.09|24.08|26.12|24.11|26.05|24.05|0
1691534100000|2023-08-08 22:35:00|26.1|24.1|26.09|24.08|26.1|24.1|26.08|24.07|0
1691534400000|2023-08-08 22:40:00|26.1|24.09|26.09|24.08|26.1|24.09|26.08|24.07|0
1691534700000|2023-08-08 22:45:00|26.08|24.07|26.11|24.11|26.11|24.11|26.08|24.07|0
1691535000000|2023-08-08 22:50:00|26.1|24.09|26.1|24.09|26.1|24.09|26.09|24.08|0
1691535300000|2023-08-08 22:55:00|26.09|24.08|26.07|24.07|26.11|24.1|26.06|24.05|0
1691535600000|2023-08-08 23:00:00|26.06|24.05|26.01|24.01|26.07|24.06|26.01|24.01|0
1691535900000|2023-08-08 23:05:00|26.05|24|26.08|24.08|26.11|24.1|26.05|24|0
1691536200000|2023-08-08 23:10:00|26.09|24.09|26.06|24.05|26.1|24.09|26.06|24.05|0
1691536500000|2023-08-08 23:15:00|26.04|24.04|26.07|24.06|26.08|24.08|26.04|24.04|0
1691536800000|2023-08-08 23:20:00|26.08|24.08|26.07|24.06|26.1|24.09|26.07|24.06|0
1691537100000|2023-08-08 23:25:00|26.08|24.08|26.08|24.07|26.09|24.09|26.08|24.07|0
1691537400000|2023-08-08 23:30:00|26.07|24.06|26.09|24.09|26.11|24.1|26.07|24.06|0
1691537700000|2023-08-08 23:35:00|26.08|24.08|26.08|24.07|26.09|24.09|26.07|24.06|0
1691538000000|2023-08-08 23:40:00|26.07|24.08|26.09|24.08|26.09|24.08|26.07|24.07|0
1691538300000|2023-08-08 23:45:00|26.08|24.07|26.04|24.03|26.09|24.08|26.02|24.02|0
1691538600000|2023-08-08 23:50:00|26.05|24.04|26.06|24.06|26.08|24.07|26.05|24.03|0
1691538900000|2023-08-08 23:55:00|26.05|24.05|26.06|24.06|26.08|24.08|26.05|24.05|0
1691539200000|2023-08-09 00:00:00|26.07|24.07|26.1|24.09|26.1|24.09|26.06|24.06|0
1691539500000|2023-08-09 00:05:00|26.09|24.08|26.02|24.02|26.09|24.08|26.02|24.02|0
1691539800000|2023-08-09 00:10:00|26.03|24.01|25.87|23.87|26.03|24.01|25.85|23.85|0
1691540100000|2023-08-09 00:15:00|25.88|23.88|25.85|23.85|25.89|23.89|25.79|23.79|0
1691540400000|2023-08-09 00:20:00|25.84|23.84|25.89|23.89|25.89|23.89|25.8|23.8|0
1691540700000|2023-08-09 00:25:00|25.88|23.88|25.91|23.91|25.93|23.93|25.88|23.88|0
1691541000000|2023-08-09 00:30:00|25.9|23.9|26|24|26.02|24.02|25.79|23.79|0
1691541300000|2023-08-09 00:35:00|25.99|23.99|26.04|24.03|26.04|24.03|25.98|23.98|0
1691541600000|2023-08-09 00:40:00|26.02|24.02|26.02|24.02|26.05|24.05|26.01|24.01|0
1691541900000|2023-08-09 00:45:00|26.01|24.01|25.86|23.86|26.04|24.03|25.82|23.82|0
1691542200000|2023-08-09 00:50:00|25.85|23.85|25.85|23.85|25.86|23.86|25.82|23.82|0
1691542500000|2023-08-09 00:55:00|25.84|23.84|25.84|23.84|25.86|23.86|25.82|23.82|0
1691542800000|2023-08-09 01:00:00|25.82|23.82|25.79|23.79|25.84|23.84|25.78|23.78|0
1691543100000|2023-08-09 01:05:00|25.81|23.81|25.79|23.79|25.82|23.82|25.75|23.75|0
1691543400000|2023-08-09 01:10:00|25.78|23.78|25.7|23.7|25.78|23.78|25.68|23.68|0
1691543700000|2023-08-09 01:15:00|25.72|23.72|25.73|23.73|25.75|23.75|25.66|23.66|0
1691544000000|2023-08-09 01:20:00|25.71|23.71|25.71|23.71|25.74|23.74|25.71|23.71|0
1691544300000|2023-08-09 01:25:00|25.73|23.73|25.71|23.71|25.73|23.73|25.71|23.71|0
1691544600000|2023-08-09 01:30:00|25.72|23.72|25.71|23.71|25.75|23.75|25.71|23.71|0
1691544900000|2023-08-09 01:35:00|25.69|23.69|25.71|23.71|25.75|23.75|25.67|23.67|0
1691545200000|2023-08-09 01:40:00|25.72|23.72|25.67|23.67|25.74|23.74|25.66|23.66|0
1691545500000|2023-08-09 01:45:00|25.68|23.68|25.65|23.65|25.71|23.71|25.65|23.65|0
1691545800000|2023-08-09 01:50:00|25.63|23.63|25.67|23.67|25.68|23.68|25.62|23.62|0
1691546100000|2023-08-09 01:55:00|25.68|23.68|25.75|23.75|25.77|23.77|25.68|23.68|0
1691546400000|2023-08-09 02:00:00|25.76|23.76|25.69|23.69|25.76|23.76|25.69|23.69|0
1691546700000|2023-08-09 02:05:00|25.7|23.7|25.73|23.73|25.73|23.73|25.67|23.67|0
1691547000000|2023-08-09 02:10:00|25.72|23.72|25.79|23.79|25.79|23.79|25.72|23.72|0
1691547300000|2023-08-09 02:15:00|25.78|23.78|25.72|23.72|25.82|23.82|25.7|23.7|0
1691547600000|2023-08-09 02:20:00|25.73|23.73|25.77|23.77|25.77|23.77|25.72|23.72|0
1691547900000|2023-08-09 02:25:00|25.78|23.78|25.8|23.8|25.82|23.82|25.77|23.77|0
1691548200000|2023-08-09 02:30:00|25.79|23.79|25.74|23.74|25.8|23.8|25.73|23.73|0
1691548500000|2023-08-09 02:35:00|25.73|23.73|25.73|23.73|25.75|23.75|25.71|23.71|0
1691548800000|2023-08-09 02:40:00|25.74|23.74|25.74|23.74|25.75|23.75|25.72|23.72|0
1691549100000|2023-08-09 02:45:00|25.75|23.75|25.76|23.76|25.79|23.79|25.74|23.74|0
1691549400000|2023-08-09 02:50:00|25.77|23.77|25.69|23.69|25.77|23.77|25.69|23.69|0
1691549700000|2023-08-09 02:55:00|25.7|23.7|25.66|23.66|25.7|23.7|25.66|23.66|0
1691550000000|2023-08-09 03:00:00|25.67|23.67|25.66|23.66|25.69|23.69|25.65|23.65|0
1691550300000|2023-08-09 03:05:00|25.67|23.67|25.71|23.71|25.72|23.72|25.67|23.67|0
1691550600000|2023-08-09 03:10:00|25.72|23.72|25.69|23.69|25.72|23.72|25.69|23.69|0
1691550900000|2023-08-09 03:15:00|25.71|23.71|25.72|23.72|25.74|23.74|25.7|23.7|0
1691551200000|2023-08-09 03:20:00|25.71|23.71|25.76|23.76|25.76|23.76|25.71|23.71|0
1691551500000|2023-08-09 03:25:00|25.75|23.75|25.75|23.75|25.77|23.77|25.73|23.73|0
1691551800000|2023-08-09 03:30:00|25.74|23.74|25.78|23.78|25.8|23.8|25.74|23.74|0
1691552100000|2023-08-09 03:35:00|25.77|23.77|25.78|23.78|25.79|23.79|25.75|23.75|0
1691552400000|2023-08-09 03:40:00|25.77|23.77|25.78|23.78|25.79|23.79|25.75|23.75|0
1691552700000|2023-08-09 03:45:00|25.77|23.77|25.81|23.81|25.81|23.81|25.76|23.76|0
1691553000000|2023-08-09 03:50:00|25.82|23.82|25.8|23.8|25.82|23.82|25.79|23.79|0
1691553300000|2023-08-09 03:55:00|25.79|23.79|25.77|23.77|25.79|23.79|25.76|23.76|0
1691553600000|2023-08-09 04:00:00|25.76|23.76|25.76|23.76|25.79|23.79|25.76|23.76|0
1691553900000|2023-08-09 04:05:00|25.75|23.75|25.72|23.72|25.75|23.75|25.71|23.71|0
1691554200000|2023-08-09 04:10:00|25.73|23.73|25.77|23.77|25.78|23.78|25.73|23.73|0
1691554500000|2023-08-09 04:15:00|25.76|23.76|25.78|23.78|25.78|23.78|25.76|23.76|0
1691554800000|2023-08-09 04:20:00|25.77|23.77|25.8|23.8|25.81|23.81|25.76|23.76|0
1691555100000|2023-08-09 04:25:00|25.81|23.81|25.78|23.78|25.81|23.81|25.78|23.78|0
1691555400000|2023-08-09 04:30:00|25.77|23.77|25.77|23.77|25.78|23.78|25.77|23.77|0
1691555700000|2023-08-09 04:35:00|25.76|23.76|25.72|23.72|25.77|23.77|25.72|23.72|0
1691556000000|2023-08-09 04:40:00|25.7|23.7|25.69|23.69|25.72|23.72|25.68|23.68|0
1691556300000|2023-08-09 04:45:00|25.7|23.7|25.69|23.69|25.72|23.72|25.69|23.69|0
1691556600000|2023-08-09 04:50:00|25.7|23.7|25.7|23.7|25.71|23.71|25.69|23.69|0
1691556900000|2023-08-09 04:55:00|25.71|23.71|25.69|23.69|25.71|23.71|25.68|23.68|0
1691557200000|2023-08-09 05:00:00|25.68|23.68|25.66|23.66|25.7|23.7|25.66|23.66|0
1691557500000|2023-08-09 05:05:00|25.65|23.65|25.69|23.69|25.69|23.69|25.65|23.65|0
1691557800000|2023-08-09 05:10:00|25.67|23.67|25.66|23.66|25.69|23.69|25.66|23.66|0
1691558100000|2023-08-09 05:15:00|25.65|23.65|25.6|23.6|25.66|23.66|25.6|23.6|0
1691558400000|2023-08-09 05:20:00|25.61|23.61|25.63|23.63|25.63|23.63|25.6|23.6|0
1691558700000|2023-08-09 05:25:00|25.64|23.64|25.62|23.62|25.65|23.65|25.61|23.61|0
1691559000000|2023-08-09 05:30:00|25.61|23.61|25.67|23.67|25.68|23.68|25.61|23.61|0
1691559300000|2023-08-09 05:35:00|25.68|23.68|25.67|23.67|25.68|23.68|25.66|23.66|0
1691559600000|2023-08-09 05:40:00|25.66|23.66|25.64|23.64|25.68|23.68|25.63|23.63|0
1691559900000|2023-08-09 05:45:00|25.63|23.63|25.58|23.58|25.64|23.64|25.58|23.58|0
1691560200000|2023-08-09 05:50:00|25.59|23.59|25.54|23.54|25.59|23.59|25.49|23.49|0
1691560500000|2023-08-09 05:55:00|25.55|23.55|25.59|23.59|25.62|23.62|25.54|23.54|0
1691560800000|2023-08-09 06:00:00|25.6|23.6|25.6|23.6|25.64|23.64|25.6|23.6|0
1691561100000|2023-08-09 06:05:00|25.59|23.62|25.49|23.53|25.59|23.62|25.48|23.52|0
1691561400000|2023-08-09 06:10:00|25.48|23.52|25.49|23.53|25.53|23.57|25.48|23.52|0
1691561700000|2023-08-09 06:15:00|25.51|23.54|25.58|23.62|25.6|23.63|25.51|23.54|0
1691562000000|2023-08-09 06:20:00|25.59|23.61|25.58|23.61|25.62|23.65|25.54|23.58|0
1691562300000|2023-08-09 06:25:00|25.57|23.6|25.58|23.61|25.61|23.64|25.54|23.58|0
1691562600000|2023-08-09 06:30:00|25.57|23.6|25.59|23.62|25.65|23.67|25.55|23.58|0
1691562900000|2023-08-09 06:35:00|25.6|23.63|25.51|23.55|25.6|23.63|25.5|23.54|0
1691563200000|2023-08-09 06:40:00|25.5|23.54|25.45|23.49|25.5|23.54|25.41|23.46|0
1691563500000|2023-08-09 06:45:00|25.46|23.5|25.49|23.53|25.5|23.54|25.42|23.47|0
1691563800000|2023-08-09 06:50:00|25.5|23.54|25.45|23.5|25.51|23.55|25.45|23.49|0
1691564100000|2023-08-09 06:55:00|25.44|23.49|25.45|23.49|25.46|23.5|25.39|23.44|0
1691564400000|2023-08-09 07:00:00|25.42|23.46|25.17|23.24|25.43|23.48|25.06|23.13|0
1691564700000|2023-08-09 07:05:00|25.2|23.26|25.3|23.35|25.35|23.4|25.2|23.26|0
1691565000000|2023-08-09 07:10:00|25.29|23.34|25.49|23.53|25.49|23.53|25.29|23.34|0
1691565300000|2023-08-09 07:15:00|25.51|23.55|25.51|23.54|25.59|23.62|25.48|23.52|0
1691565600000|2023-08-09 07:20:00|25.49|23.53|25.4|23.45|25.62|23.65|25.4|23.45|0
1691565900000|2023-08-09 07:25:00|25.41|23.46|25.34|23.39|25.51|23.55|25.32|23.38|0
1691566200000|2023-08-09 07:30:00|25.35|23.4|25.26|23.31|25.35|23.4|25.26|23.31|0
1691566500000|2023-08-09 07:35:00|25.24|23.3|25.24|23.3|25.28|23.34|25.19|23.25|0
1691566800000|2023-08-09 07:40:00|25.23|23.29|25.23|23.29|25.28|23.34|25.22|23.28|0
1691567100000|2023-08-09 07:45:00|25.24|23.3|25.28|23.34|25.29|23.35|25.2|23.27|0
1691567400000|2023-08-09 07:50:00|25.27|23.32|25.36|23.41|25.37|23.42|25.23|23.29|0
1691567700000|2023-08-09 07:55:00|25.35|23.4|25.27|23.32|25.35|23.4|25.23|23.29|0
1691568000000|2023-08-09 08:00:00|25.25|23.31|25.17|23.24|25.29|23.35|25.17|23.24|0
1691568300000|2023-08-09 08:05:00|25.16|23.23|25.17|23.24|25.2|23.26|25.14|23.2|0
1691568600000|2023-08-09 08:10:00|25.16|23.23|25.24|23.3|25.29|23.34|25.16|23.23|0
1691568900000|2023-08-09 08:15:00|25.22|23.28|25.37|23.41|25.38|23.43|25.2|23.26|0
1691569200000|2023-08-09 08:20:00|25.35|23.4|25.13|23.2|25.36|23.41|25.13|23.2|0
1691569500000|2023-08-09 08:25:00|25.15|23.21|25.09|23.16|25.15|23.21|25.09|23.16|0
1691569800000|2023-08-09 08:30:00|25.08|23.15|25.05|23.13|25.12|23.19|25.05|23.13|0
1691570100000|2023-08-09 08:35:00|25.04|23.11|25.04|23.11|25.05|23.13|24.99|23.07|0
1691570400000|2023-08-09 08:40:00|25.03|23.1|24.21|22.35|25.75|23.77|24.17|22.31|0
1691570700000|2023-08-09 08:45:00|24.2|22.34|24.14|22.28|24.22|22.36|24.1|22.24|0
1691571000000|2023-08-09 08:50:00|24.12|22.27|24.17|22.31|24.18|22.32|24.12|22.27|0
1691571300000|2023-08-09 08:55:00|24.16|22.3|24.15|22.29|24.17|22.31|24.13|22.28|0
1691571600000|2023-08-09 09:00:00|24.16|22.3|24.18|22.32|24.18|22.32|24.15|22.29|0
1691571900000|2023-08-09 09:05:00|24.17|22.31|24.17|22.31|24.18|22.32|24.14|22.29|0
1691572200000|2023-08-09 09:10:00|24.19|22.33|24.12|22.26|24.22|22.36|24.07|22.22|0
1691572500000|2023-08-09 09:15:00|24.13|22.27|24.26|22.39|24.27|22.4|24.09|22.24|0
1691572800000|2023-08-09 09:20:00|24.24|22.38|24.19|22.33|24.26|22.39|24.15|22.3|0
1691573100000|2023-08-09 09:25:00|24.2|22.34|24.27|22.4|24.28|22.41|24.19|22.33|0
1691573400000|2023-08-09 09:30:00|24.25|22.39|24.27|22.4|24.3|22.43|24.24|22.38|0
1691573700000|2023-08-09 09:35:00|24.25|22.39|24.31|22.44|24.37|22.49|24.25|22.39|0
1691574000000|2023-08-09 09:40:00|24.32|22.45|24.28|22.41|24.34|22.47|24.28|22.41|0
1691574300000|2023-08-09 09:45:00|24.29|22.42|24.43|22.55|24.43|22.55|24.28|22.41|0
1691574600000|2023-08-09 09:50:00|24.41|22.54|24.34|22.47|24.44|22.56|24.34|22.47|0
1691574900000|2023-08-09 09:55:00|24.32|22.45|24.35|22.48|24.36|22.49|24.31|22.44|0
1691575200000|2023-08-09 10:00:00|24.36|22.49|24.35|22.48|24.39|22.51|24.3|22.43|0
1691575500000|2023-08-09 10:05:00|24.36|22.49|24.28|22.42|24.36|22.49|24.28|22.42|0
1691575800000|2023-08-09 10:10:00|24.27|22.4|24.4|22.52|24.42|22.54|24.27|22.4|0
1691576100000|2023-08-09 10:15:00|24.38|22.51|24.37|22.5|24.42|22.54|24.37|22.5|0
1691576400000|2023-08-09 10:20:00|24.38|22.51|24.28|22.41|24.4|22.52|24.28|22.41|0
1691576700000|2023-08-09 10:25:00|24.27|22.4|24.24|22.38|24.29|22.43|24.24|22.38|0
1691577000000|2023-08-09 10:30:00|24.23|22.37|24.25|22.38|24.25|22.38|24.21|22.34|0
1691577300000|2023-08-09 10:35:00|24.24|22.39|24.34|22.46|24.34|22.47|24.23|22.37|0
1691577600000|2023-08-09 10:40:00|24.33|22.45|24.43|22.55|24.44|22.56|24.32|22.45|0
1691577900000|2023-08-09 10:45:00|24.45|22.57|24.48|22.6|24.5|22.62|24.43|22.55|0
1691578200000|2023-08-09 10:50:00|24.47|22.58|24.47|22.58|24.49|22.61|24.43|22.55|0
1691578500000|2023-08-09 10:55:00|24.45|22.57|24.52|22.63|24.53|22.64|24.45|22.57|0
1691578800000|2023-08-09 11:00:00|24.53|22.64|24.57|22.68|24.59|22.7|24.46|22.58|0
1691579100000|2023-08-09 11:05:00|24.55|22.66|24.53|22.64|24.59|22.7|24.51|22.63|0
1691579400000|2023-08-09 11:10:00|24.51|22.63|24.58|22.69|24.58|22.69|24.5|22.62|0
1691579700000|2023-08-09 11:15:00|24.59|22.7|24.65|22.76|24.65|22.76|24.58|22.69|0
1691580000000|2023-08-09 11:20:00|24.64|22.74|24.63|22.73|24.65|22.75|24.58|22.68|0
1691580300000|2023-08-09 11:25:00|24.64|22.74|24.68|22.78|24.68|22.78|24.63|22.73|0
1691580600000|2023-08-09 11:30:00|24.69|22.79|24.44|22.56|24.7|22.8|24.28|22.41|0
1691580900000|2023-08-09 11:35:00|24.43|22.55|24.45|22.57|24.47|22.58|24.4|22.53|0
1691581200000|2023-08-09 11:40:00|24.47|22.58|24.36|22.49|24.47|22.58|24.36|22.49|0
1691581500000|2023-08-09 11:45:00|24.35|22.48|24.26|22.4|24.4|22.52|24.25|22.38|0
1691581800000|2023-08-09 11:50:00|24.25|22.38|24.22|22.36|24.27|22.41|24.21|22.35|0
1691582100000|2023-08-09 11:55:00|24.21|22.35|24.25|22.39|24.29|22.42|24.19|22.33|0
1691582400000|2023-08-09 12:00:00|24.26|22.38|24.22|22.36|24.35|22.47|24.21|22.35|0
1691582700000|2023-08-09 12:05:00|24.23|22.37|24.33|22.46|24.33|22.46|24.2|22.33|0
1691583000000|2023-08-09 12:10:00|24.32|22.45|24.37|22.5|24.41|22.53|24.28|22.42|0
1691583300000|2023-08-09 12:15:00|24.4|22.52|24.5|22.61|24.57|22.68|24.38|22.51|0
1691583600000|2023-08-09 12:20:00|24.51|22.62|24.53|22.65|24.62|22.73|24.51|22.62|0
1691583900000|2023-08-09 12:25:00|24.55|22.66|24.51|22.62|24.56|22.67|24.44|22.56|0
1691584200000|2023-08-09 12:30:00|24.52|22.63|24.34|22.47|24.52|22.63|24.33|22.46|0
1691584500000|2023-08-09 12:35:00|24.33|22.46|24.34|22.47|24.35|22.48|24.27|22.4|0
1691584800000|2023-08-09 12:40:00|24.33|22.46|24.41|22.53|24.42|22.54|24.15|22.3|0
1691585100000|2023-08-09 12:45:00|24.42|22.54|24.33|22.46|24.42|22.54|24.27|22.4|0
1691585400000|2023-08-09 12:50:00|24.36|22.49|24.37|22.49|24.43|22.55|24.34|22.47|0
1691585700000|2023-08-09 12:55:00|24.38|22.5|24.59|22.7|24.64|22.75|24.38|22.5|0
1691586000000|2023-08-09 13:00:00|24.6|22.71|24.58|22.69|24.64|22.75|24.55|22.66|0
1691586300000|2023-08-09 13:05:00|24.55|22.66|24.55|22.66|24.62|22.72|24.54|22.65|0
1691586600000|2023-08-09 13:10:00|24.56|22.67|24.73|22.83|24.74|22.84|24.56|22.67|0
1691586900000|2023-08-09 13:15:00|24.72|22.81|24.74|22.84|24.77|22.86|24.65|22.76|0
1691587200000|2023-08-09 13:20:00|24.73|22.83|24.68|22.78|24.75|22.85|24.65|22.75|0
1691587500000|2023-08-09 13:25:00|24.7|22.8|24.83|22.92|24.88|22.97|24.65|22.75|0
1691587800000|2023-08-09 13:30:00|24.84|22.93|24.87|22.95|25.07|23.14|24.75|22.85|0
1691588100000|2023-08-09 13:35:00|24.9|22.99|24.9|22.99|25.07|23.14|24.57|22.68|0
1691588400000|2023-08-09 13:40:00|24.94|22.98|24.96|23.04|25.07|23.14|24.76|22.85|0
1691588700000|2023-08-09 13:45:00|24.97|23.05|24.87|22.96|25.01|23.09|24.81|22.9|0
1691589000000|2023-08-09 13:50:00|24.88|22.97|25.04|23.11|25.09|23.16|24.82|22.91|0
1691589300000|2023-08-09 13:55:00|25.02|23.1|24.95|23.03|25.06|23.13|24.89|22.98|0
1691589600000|2023-08-09 14:00:00|24.96|23.04|24.78|22.87|24.97|23.05|24.7|22.8|0
1691589900000|2023-08-09 14:05:00|24.76|22.86|25.02|23.1|25.06|23.13|24.76|22.86|0
1691590200000|2023-08-09 14:10:00|25.01|23.08|24.92|23|25.05|23.12|24.92|23|0
1691590500000|2023-08-09 14:15:00|24.93|23.01|24.9|22.99|25.01|23.08|24.83|22.92|0
1691590800000|2023-08-09 14:20:00|24.92|23|25.07|23.14|25.08|23.15|24.89|22.98|0
1691591100000|2023-08-09 14:25:00|25.05|23.12|24.88|22.96|25.05|23.12|24.86|22.95|0
1691591400000|2023-08-09 14:30:00|24.9|22.99|24.99|23.07|25|23.08|24.8|22.89|0
1691591700000|2023-08-09 14:35:00|25.02|23.09|24.87|22.96|25.06|23.13|24.77|22.87|0
1691592000000|2023-08-09 14:40:00|24.9|22.98|24.9|22.98|24.94|23.02|24.83|22.92|0
1691592300000|2023-08-09 14:45:00|24.91|23|24.85|22.94|24.99|23.07|24.8|22.89|0
1691592600000|2023-08-09 14:50:00|24.89|22.97|25.11|23.18|25.12|23.19|24.81|22.9|0
1691592900000|2023-08-09 14:55:00|25.13|23.2|25.25|23.31|25.29|23.35|25.06|23.13|0
1691593200000|2023-08-09 15:00:00|25.24|23.3|25.04|23.12|25.3|23.36|24.65|22.75|0
1691593500000|2023-08-09 15:05:00|25.03|23.11|25.11|23.18|25.16|23.23|25.02|23.09|0
1691593800000|2023-08-09 15:10:00|25.12|23.19|25.42|23.47|25.44|23.48|25.11|23.18|0
1691594100000|2023-08-09 15:15:00|25.4|23.44|26.6|24.56|26.67|24.62|25.23|23.29|0
1691594400000|2023-08-09 15:20:00|26.62|24.57|26.81|24.75|26.88|24.81|26.62|24.57|0
1691594700000|2023-08-09 15:25:00|26.84|24.77|26.81|24.75|26.89|24.82|26.74|24.68|0
1691595000000|2023-08-09 15:30:00|26.86|24.8|26.6|24.56|26.97|24.9|26.6|24.56|0
1691595300000|2023-08-09 15:35:00|26.62|24.57|26.66|24.6|26.68|24.63|26.6|24.55|0
1691595600000|2023-08-09 15:40:00|26.61|24.57|26.83|24.77|26.85|24.78|26.61|24.57|0
1691595900000|2023-08-09 15:45:00|26.85|24.78|27.08|25|27.08|25|26.74|24.68|0
1691596200000|2023-08-09 15:50:00|27.07|24.98|27.19|25.1|27.26|25.16|27.01|24.93|0
1691596500000|2023-08-09 15:55:00|27.22|25.12|27.15|25.06|27.36|25.25|27.12|25.03|0
1691596800000|2023-08-09 16:00:00|27.18|25.09|27.02|24.94|27.22|25.12|26.98|24.91|0
1691597100000|2023-08-09 16:05:00|27.04|24.96|26.83|24.76|27.04|24.96|26.73|24.68|0
1691597400000|2023-08-09 16:10:00|26.81|24.75|26.81|24.75|26.98|24.9|26.77|24.71|0
1691597700000|2023-08-09 16:15:00|26.8|24.74|26.91|24.84|26.94|24.86|26.74|24.69|0
1691598000000|2023-08-09 16:20:00|26.92|24.85|26.89|24.83|27.07|24.99|26.87|24.8|0
1691598300000|2023-08-09 16:25:00|26.87|24.8|26.82|24.76|26.89|24.83|26.7|24.65|0
1691598600000|2023-08-09 16:30:00|26.84|24.77|26.51|24.47|26.84|24.77|26.49|24.46|0
1691598900000|2023-08-09 16:35:00|26.52|24.48|26.63|24.58|26.67|24.62|26.52|24.48|0
1691599200000|2023-08-09 16:40:00|26.64|24.59|26.67|24.62|26.68|24.63|26.53|24.49|0
1691599500000|2023-08-09 16:45:00|26.66|24.61|26.48|24.44|26.75|24.69|26.45|24.42|0
1691599800000|2023-08-09 16:50:00|26.49|24.45|26.56|24.52|26.6|24.55|26.46|24.43|0
1691600100000|2023-08-09 16:55:00|26.53|24.49|26.64|24.59|26.67|24.62|26.46|24.43|0
1691600400000|2023-08-09 17:00:00|26.65|24.6|26.43|24.4|26.76|24.7|26.42|24.39|0
1691600700000|2023-08-09 17:05:00|26.42|24.39|26.2|24.19|26.42|24.39|26.18|24.16|0
1691601000000|2023-08-09 17:10:00|26.19|24.18|26.06|24.05|26.23|24.21|26.03|24.03|0
1691601300000|2023-08-09 17:15:00|26|24|26.01|24.01|26.06|24.05|25.95|23.95|0
1691601600000|2023-08-09 17:20:00|26|24|26.05|24.05|26.09|24.09|25.97|23.98|0
1691601900000|2023-08-09 17:25:00|26.07|24.06|25.88|23.89|26.5|24.46|22.14|20.44|0
1691602200000|2023-08-09 17:30:00|25.87|23.88|25.83|23.84|25.88|23.89|25.72|23.74|0
1691602500000|2023-08-09 17:35:00|25.8|23.81|25.69|23.72|25.84|23.85|25.69|23.72|0
1691602800000|2023-08-09 17:40:00|25.68|23.7|25.69|23.71|25.78|23.8|25.68|23.7|0
1691603100000|2023-08-09 17:45:00|25.7|23.73|25.89|23.9|25.89|23.9|25.64|23.67|0
1691603400000|2023-08-09 17:50:00|25.9|23.91|25.78|23.8|25.9|23.91|25.78|23.8|0
1691603700000|2023-08-09 17:55:00|25.8|23.81|25.82|23.83|25.86|23.87|25.7|23.73|0
1691604000000|2023-08-09 18:00:00|25.83|23.85|25.7|23.72|25.9|23.91|25.7|23.72|0
1691604300000|2023-08-09 18:05:00|25.67|23.7|25.59|23.63|25.7|23.72|25.59|23.63|0
1691604600000|2023-08-09 18:10:00|25.61|23.64|25.44|23.48|25.63|23.66|25.42|23.47|0
1691604900000|2023-08-09 18:15:00|25.42|23.47|25.33|23.38|25.42|23.47|25.28|23.33|0
1691605200000|2023-08-09 18:20:00|25.32|23.37|25.36|23.4|25.45|23.49|25.25|23.31|0
1691605500000|2023-08-09 18:25:00|25.38|23.43|25.29|23.34|25.38|23.43|25.26|23.32|0
1691605800000|2023-08-09 18:30:00|25.28|23.33|25.27|23.33|25.28|23.33|25.09|23.16|0
1691606100000|2023-08-09 18:35:00|25.26|23.32|25.2|23.26|25.27|23.33|25.17|23.23|0
1691606400000|2023-08-09 18:40:00|25.18|23.25|24.8|22.89|25.75|23.77|24.7|22.8|0
1691606700000|2023-08-09 18:45:00|24.79|22.88|24.72|22.82|24.86|22.95|24.68|22.78|0
1691607000000|2023-08-09 18:50:00|24.73|22.83|24.93|23.01|24.95|23.03|24.72|22.82|0
1691607300000|2023-08-09 18:55:00|24.9|22.99|24.93|23.01|24.95|23.03|24.76|22.85|0
1691607600000|2023-08-09 19:00:00|24.91|23|24.94|23.02|25.02|23.09|24.9|22.98|0
1691607900000|2023-08-09 19:05:00|24.95|23.03|25.25|23.31|25.25|23.31|24.91|23|0
1691608200000|2023-08-09 19:10:00|25.26|23.32|25.17|23.23|25.32|23.37|25.16|23.22|0
1691608500000|2023-08-09 19:15:00|25.18|23.25|25.2|23.26|25.29|23.34|25.17|23.23|0
1691608800000|2023-08-09 19:20:00|25.21|23.27|25.05|23.12|25.25|23.31|24.99|23.06|0
1691609100000|2023-08-09 19:25:00|25.03|23.1|25.13|23.2|25.15|23.22|24.96|23.04|0
1691609400000|2023-08-09 19:30:00|25.14|23.21|25.28|23.34|25.31|23.36|25.1|23.17|0
1691609700000|2023-08-09 19:35:00|25.3|23.35|25.45|23.5|25.47|23.51|25.18|23.24|0
1691610000000|2023-08-09 19:40:00|25.47|23.51|25.53|23.57|25.53|23.57|25.36|23.41|0
1691610300000|2023-08-09 19:45:00|25.52|23.56|26.14|24.13|26.68|24.63|25.52|23.56|0
1691610600000|2023-08-09 19:50:00|26.11|24.1|26.15|24.14|26.27|24.25|25.96|23.97|0
1691610900000|2023-08-09 19:55:00|26.16|24.15|26.27|24.25|26.46|24.43|26.16|24.15|0
1691611200000|2023-08-09 20:00:00|26.31|24.29|26.07|24.06|26.31|24.29|26.03|24.03|0
1691611500000|2023-08-09 20:05:00|26.08|24.07|25.99|23.99|26.08|24.07|25.99|23.99|0
1691611800000|2023-08-09 20:10:00|26|24|25.96|23.96|26.03|24.02|25.92|23.92|0
1691612100000|2023-08-09 20:15:00|25.97|23.97|26|24|26.03|24.02|25.96|23.96|0
1691612400000|2023-08-09 20:20:00|26.01|24.01|26|24|26.02|24.02|25.97|23.97|0
1691612700000|2023-08-09 20:25:00|25.98|23.98|25.93|23.93|25.98|23.98|25.92|23.92|0
1691613000000|2023-08-09 20:30:00|25.94|23.94|25.97|23.97|25.98|23.98|25.94|23.94|0
1691613300000|2023-08-09 20:35:00|25.98|23.98|25.97|23.97|26.01|24.01|25.97|23.97|0
1691613600000|2023-08-09 20:40:00|25.96|23.96|25.99|23.99|26.01|24.01|25.96|23.96|0
1691613900000|2023-08-09 20:45:00|25.98|23.98|25.97|23.97|26.01|24.01|25.97|23.97|0
1691614200000|2023-08-09 20:50:00|25.95|23.95|25.93|23.93|25.95|23.95|25.93|23.93|0
1691614500000|2023-08-09 20:55:00|25.94|23.94|25.92|23.92|25.99|23.99|25.91|23.91|0
1691614800000|2023-08-09 21:00:00|25.93|23.93|25.92|23.92|25.93|23.93|25.92|23.92|0
1691615100000|2023-08-09 21:05:00|25.91|23.91|25.92|23.92|25.92|23.92|25.91|23.91|0
1691615400000|2023-08-09 21:10:00|25.9|23.9|25.92|23.92|25.93|23.93|25.9|23.9|0
1691615700000|2023-08-09 21:15:00|25.95|23.95|25.97|23.97|25.99|23.99|25.94|23.94|0
1691616000000|2023-08-09 21:20:00|25.98|23.98|25.97|23.97|25.99|23.99|25.96|23.96|0
1691616300000|2023-08-09 21:25:00|25.96|23.96|25.96|23.96|25.96|23.96|25.96|23.96|0
1691616600000|2023-08-09 21:30:00|25.98|23.98|25.97|23.97|25.98|23.98|25.96|23.96|0
1691616900000|2023-08-09 21:35:00|25.98|23.98|25.97|23.97|25.98|23.98|25.97|23.97|0
1691617200000|2023-08-09 21:40:00|25.99|23.99|25.96|23.96|25.99|23.99|25.96|23.96|0
1691617500000|2023-08-09 21:45:00|25.95|23.95|25.95|23.95|25.96|23.96|25.95|23.95|0
1691617800000|2023-08-09 21:50:00|25.94|23.94|25.94|23.94|25.94|23.94|25.94|23.94|0
1691618100000|2023-08-09 21:55:00|25.93|23.93|25.94|23.94|25.94|23.94|25.93|23.93|0
1691618400000|2023-08-09 22:00:00|25.91|23.91|25.82|23.82|25.92|23.92|25.81|23.81|0
1691618700000|2023-08-09 22:05:00|25.84|23.84|25.85|23.85|25.89|23.89|25.83|23.83|0
1691619000000|2023-08-09 22:10:00|25.84|23.84|25.82|23.82|25.85|23.85|25.82|23.82|0
1691619300000|2023-08-09 22:15:00|25.84|23.84|25.86|23.86|25.86|23.86|25.81|23.81|0
1691619600000|2023-08-09 22:20:00|25.87|23.87|25.83|23.83|25.87|23.87|25.83|23.83|0
1691619900000|2023-08-09 22:25:00|25.85|23.85|25.81|23.81|25.85|23.85|25.79|23.79|0
1691620200000|2023-08-09 22:30:00|25.79|23.79|25.82|23.82|25.82|23.82|25.78|23.78|0
1691620500000|2023-08-09 22:35:00|25.83|23.83|25.82|23.82|25.84|23.84|25.82|23.82|0
1691620800000|2023-08-09 22:40:00|25.83|23.83|25.78|23.78|25.86|23.86|25.78|23.78|0
1691621100000|2023-08-09 22:45:00|25.77|23.77|25.75|23.75|25.77|23.77|25.74|23.74|0
1691621400000|2023-08-09 22:50:00|25.76|23.76|25.78|23.78|25.78|23.78|25.75|23.75|0
1691621700000|2023-08-09 22:55:00|25.77|23.77|25.77|23.77|25.79|23.79|25.76|23.76|0
1691622000000|2023-08-09 23:00:00|25.76|23.76|25.78|23.78|25.79|23.79|25.76|23.76|0
1691622300000|2023-08-09 23:05:00|25.76|23.76|25.79|23.79|25.81|23.81|25.76|23.76|0
1691622600000|2023-08-09 23:10:00|25.8|23.8|25.75|23.75|25.8|23.8|25.75|23.75|0
1691622900000|2023-08-09 23:15:00|25.76|23.76|25.8|23.8|25.8|23.8|25.75|23.75|0
1691623200000|2023-08-09 23:20:00|25.79|23.79|25.77|23.77|25.82|23.82|25.77|23.77|0
1691623500000|2023-08-09 23:25:00|25.78|23.78|25.77|23.77|25.78|23.78|25.77|23.77|0
1691623800000|2023-08-09 23:30:00|25.78|23.78|25.77|23.77|25.78|23.78|25.77|23.77|0
1691624100000|2023-08-09 23:35:00|25.76|23.76|25.74|23.74|25.76|23.76|25.73|23.73|0
1691624400000|2023-08-09 23:40:00|25.72|23.72|25.67|23.67|25.73|23.73|25.64|23.64|0
1691624700000|2023-08-09 23:45:00|25.68|23.68|25.7|23.7|25.7|23.7|25.67|23.67|0
1691625000000|2023-08-09 23:50:00|25.69|23.69|25.66|23.66|25.69|23.69|25.65|23.65|0
1691625300000|2023-08-09 23:55:00|25.68|23.68|25.7|23.7|25.7|23.7|25.68|23.68|0
1691625600000|2023-08-10 00:00:00|25.69|23.69|25.67|23.67|25.74|23.74|25.66|23.66|0
1691625900000|2023-08-10 00:05:00|25.69|23.69|25.66|23.66|25.7|23.7|25.66|23.66|0
1691626200000|2023-08-10 00:10:00|25.67|23.67|25.7|23.7|25.7|23.7|25.66|23.66|0
1691626500000|2023-08-10 00:15:00|25.71|23.71|25.67|23.67|25.75|23.75|25.66|23.66|0
1691626800000|2023-08-10 00:20:00|25.66|23.66|25.88|23.88|25.9|23.9|25.62|23.62|0
1691627100000|2023-08-10 00:25:00|25.86|23.86|25.86|23.86|25.88|23.88|25.84|23.84|0
1691627400000|2023-08-10 00:30:00|25.87|23.87|25.87|23.87|25.9|23.9|25.85|23.85|0
1691627700000|2023-08-10 00:35:00|25.86|23.86|25.85|23.85|25.9|23.9|25.82|23.82|0
1691628000000|2023-08-10 00:40:00|25.83|23.83|25.83|23.83|25.85|23.85|25.81|23.81|0
1691628300000|2023-08-10 00:45:00|25.82|23.82|25.7|23.7|25.83|23.83|25.67|23.67|0
1691628600000|2023-08-10 00:50:00|25.69|23.69|25.69|23.69|25.72|23.72|25.69|23.69|0
1691628900000|2023-08-10 00:55:00|25.68|23.68|25.68|23.68|25.69|23.69|25.65|23.65|0
1691629200000|2023-08-10 01:00:00|25.05|23.05|25.72|23.72|25.73|23.73|24.43|22.43|0
1691629500000|2023-08-10 01:05:00|25.73|23.73|25.7|23.7|25.73|23.73|25.7|23.7|0
1691629800000|2023-08-10 01:10:00|25.72|23.72|25.75|23.75|25.78|23.78|25.72|23.72|0
1691630100000|2023-08-10 01:15:00|25.77|23.77|25.74|23.74|25.79|23.79|25.7|23.7|0
1691630400000|2023-08-10 01:20:00|25.73|23.73|25.74|23.74|25.76|23.76|25.73|23.73|0
1691630700000|2023-08-10 01:25:00|25.73|23.73|25.7|23.7|25.74|23.74|25.7|23.7|0
1691631000000|2023-08-10 01:30:00|25.69|23.69|25.69|23.69|25.73|23.73|25.67|23.67|0
1691631300000|2023-08-10 01:35:00|25.7|23.7|25.79|23.79|25.81|23.81|25.67|23.67|0
1691631600000|2023-08-10 01:40:00|25.78|23.78|25.85|23.85|25.9|23.9|25.76|23.76|0
1691631900000|2023-08-10 01:45:00|25.86|23.86|25.84|23.84|25.86|23.86|25.79|23.79|0
1691632200000|2023-08-10 01:50:00|25.83|23.83|25.86|23.86|25.91|23.91|25.82|23.82|0
1691632500000|2023-08-10 01:55:00|25.87|23.87|25.84|23.84|25.87|23.87|25.82|23.82|0
1691632800000|2023-08-10 02:00:00|25.82|23.82|25.78|23.78|25.86|23.86|25.78|23.78|0
1691633100000|2023-08-10 02:05:00|25.76|23.76|25.73|23.73|25.77|23.77|25.71|23.71|0
1691633400000|2023-08-10 02:10:00|25.72|23.72|25.63|23.63|25.76|23.76|25.62|23.62|0
1691633700000|2023-08-10 02:15:00|25.62|23.62|25.65|23.65|25.65|23.65|25.59|23.59|0
1691634000000|2023-08-10 02:20:00|25.64|23.64|25.65|23.65|25.67|23.67|25.63|23.63|0
1691634300000|2023-08-10 02:25:00|25.66|23.66|25.55|23.55|25.66|23.66|25.55|23.55|0
1691634600000|2023-08-10 02:30:00|25.54|23.54|25.59|23.59|25.6|23.6|25.54|23.54|0
1691634900000|2023-08-10 02:35:00|25.6|23.6|25.6|23.6|25.62|23.62|25.59|23.59|0
1691635200000|2023-08-10 02:40:00|25.61|23.61|25.62|23.62|25.64|23.64|25.59|23.59|0
1691635500000|2023-08-10 02:45:00|25.61|23.61|25.62|23.62|25.64|23.64|25.6|23.6|0
1691635800000|2023-08-10 02:50:00|25.61|23.61|25.61|23.61|25.63|23.63|25.6|23.6|0
1691636100000|2023-08-10 02:55:00|25.6|23.6|25.59|23.59|25.62|23.62|25.58|23.58|0
1691636400000|2023-08-10 03:00:00|25.58|23.58|25.54|23.54|25.58|23.58|25.52|23.52|0
1691636700000|2023-08-10 03:05:00|25.53|23.53|25.54|23.54|25.57|23.57|25.52|23.52|0
1691637000000|2023-08-10 03:10:00|25.53|23.53|25.52|23.52|25.54|23.54|25.5|23.5|0
1691637300000|2023-08-10 03:15:00|25.5|23.5|25.49|23.49|25.53|23.53|25.48|23.48|0
1691637600000|2023-08-10 03:20:00|25.48|23.48|25.48|23.48|25.5|23.5|25.46|23.46|0
1691637900000|2023-08-10 03:25:00|25.49|23.49|25.47|23.47|25.5|23.5|25.46|23.46|0
1691638200000|2023-08-10 03:30:00|25.46|23.46|25.49|23.49|25.5|23.5|25.46|23.46|0
1691638500000|2023-08-10 03:35:00|25.47|23.47|25.49|23.49|25.5|23.5|25.47|23.47|0
1691638800000|2023-08-10 03:40:00|25.5|23.5|25.49|23.49|25.51|23.51|25.49|23.49|0
1691639100000|2023-08-10 03:45:00|25.5|23.5|25.54|23.54|25.54|23.54|25.48|23.48|0
1691639400000|2023-08-10 03:50:00|25.53|23.53|25.51|23.51|25.53|23.53|25.5|23.5|0
1691639700000|2023-08-10 03:55:00|25.5|23.5|25.51|23.51|25.51|23.51|25.5|23.5|0
1691640000000|2023-08-10 04:00:00|25.5|23.5|25.47|23.47|25.51|23.51|25.46|23.46|0
1691640300000|2023-08-10 04:05:00|25.46|23.46|25.44|23.44|25.46|23.46|25.43|23.43|0
1691640600000|2023-08-10 04:10:00|25.46|23.46|25.47|23.47|25.47|23.47|25.46|23.46|0
1691640900000|2023-08-10 04:15:00|25.48|23.48|25.47|23.47|25.49|23.49|25.47|23.47|0
1691641200000|2023-08-10 04:20:00|25.48|23.48|25.48|23.48|25.48|23.48|25.47|23.47|0
1691641500000|2023-08-10 04:25:00|25.49|23.49|25.52|23.52|25.52|23.52|25.49|23.49|0
1691641800000|2023-08-10 04:30:00|25.51|23.51|25.51|23.51|25.52|23.52|25.49|23.49|0
1691642100000|2023-08-10 04:35:00|25.5|23.5|25.54|23.54|25.54|23.54|25.5|23.5|0
1691642400000|2023-08-10 04:40:00|25.53|23.53|25.55|23.55|25.55|23.55|25.53|23.53|0
1691642700000|2023-08-10 04:45:00|25.54|23.54|25.55|23.55|25.55|23.55|25.54|23.54|0
1691643000000|2023-08-10 04:50:00|25.54|23.54|25.55|23.55|25.56|23.56|25.54|23.54|0
1691643300000|2023-08-10 04:55:00|25.54|23.54|25.59|23.59|25.59|23.59|25.54|23.54|0
1691643600000|2023-08-10 05:00:00|25.6|23.6|25.66|23.66|25.66|23.66|25.59|23.59|0
1691643900000|2023-08-10 05:05:00|25.65|23.65|25.66|23.66|25.69|23.69|25.61|23.61|0
1691644200000|2023-08-10 05:10:00|25.65|23.65|25.69|23.69|25.72|23.72|25.65|23.65|0
1691644500000|2023-08-10 05:15:00|25.67|23.67|25.65|23.65|25.71|23.71|25.65|23.65|0
1691644800000|2023-08-10 05:20:00|25.63|23.63|25.56|23.56|25.65|23.65|25.54|23.54|0
1691645100000|2023-08-10 05:25:00|25.54|23.54|25.56|23.56|25.57|23.57|25.54|23.54|0
1691645400000|2023-08-10 05:30:00|25.57|23.57|25.49|23.49|25.59|23.59|25.49|23.49|0
1691645700000|2023-08-10 05:35:00|25.48|23.48|25.49|23.49|25.49|23.49|25.45|23.45|0
1691646000000|2023-08-10 05:40:00|25.48|23.48|25.48|23.48|25.49|23.49|25.46|23.46|0
1691646300000|2023-08-10 05:45:00|25.46|23.46|25.49|23.49|25.49|23.49|25.46|23.46|0
1691646600000|2023-08-10 05:50:00|25.48|23.48|25.48|23.48|25.49|23.49|25.45|23.45|0
1691646900000|2023-08-10 05:55:00|25.47|23.47|25.45|23.45|25.49|23.49|25.45|23.45|0
1691647200000|2023-08-10 06:00:00|25.46|23.46|25.38|23.38|25.49|23.49|25.36|23.36|0
1691647500000|2023-08-10 06:05:00|25.36|23.41|25.31|23.36|25.37|23.42|25.3|23.35|0
1691647800000|2023-08-10 06:10:00|25.29|23.35|25.28|23.33|25.32|23.37|25.25|23.31|0
1691648100000|2023-08-10 06:15:00|25.29|23.35|25.32|23.37|25.32|23.37|25.29|23.35|0
1691648400000|2023-08-10 06:20:00|25.3|23.36|25.32|23.37|25.32|23.37|25.29|23.35|0
1691648700000|2023-08-10 06:25:00|25.31|23.36|25.29|23.34|25.33|23.38|25.29|23.34|0
1691649000000|2023-08-10 06:30:00|25.3|23.36|25.32|23.37|25.34|23.39|25.29|23.34|0
1691649300000|2023-08-10 06:35:00|25.31|23.36|25.33|23.38|25.36|23.41|25.29|23.34|0
1691649600000|2023-08-10 06:40:00|25.34|23.39|25.46|23.5|25.46|23.5|25.33|23.38|0
1691649900000|2023-08-10 06:45:00|25.44|23.49|25.44|23.49|25.46|23.5|25.4|23.45|0
1691650200000|2023-08-10 06:50:00|25.43|23.47|25.4|23.45|25.48|23.52|25.39|23.44|0
1691650500000|2023-08-10 06:55:00|25.42|23.46|25.5|23.53|25.5|23.53|25.39|23.44|0
1691650800000|2023-08-10 07:00:00|25.48|23.52|25.23|23.29|25.49|23.53|25.23|23.29|0
1691651100000|2023-08-10 07:05:00|25.24|23.3|25.17|23.23|25.24|23.3|25.15|23.22|0
1691651400000|2023-08-10 07:10:00|25.15|23.22|25.09|23.16|25.15|23.22|25.09|23.16|0
1691651700000|2023-08-10 07:15:00|25.1|23.17|24.85|22.94|25.11|23.18|24.85|22.94|0
1691652000000|2023-08-10 07:20:00|24.84|22.93|24.88|22.96|24.89|22.98|24.81|22.9|0
1691652300000|2023-08-10 07:25:00|24.86|22.95|24.86|22.95|24.9|22.99|24.81|22.9|0
1691652600000|2023-08-10 07:30:00|24.88|22.96|24.8|22.89|24.88|22.96|24.77|22.87|0
1691652900000|2023-08-10 07:35:00|24.81|22.9|24.93|23.01|24.93|23.01|24.76|22.85|0
1691653200000|2023-08-10 07:40:00|24.92|23|24.89|22.97|24.98|23.06|24.85|22.94|0
1691653500000|2023-08-10 07:45:00|24.9|22.98|24.91|22.99|24.94|23.02|24.8|22.89|0
1691653800000|2023-08-10 07:50:00|24.9|22.98|24.87|22.96|24.9|22.98|24.78|22.88|0
1691654100000|2023-08-10 07:55:00|24.9|22.98|24.95|23.03|24.97|23.05|24.86|22.95|0
1691654400000|2023-08-10 08:00:00|24.96|23.04|25.08|23.15|25.08|23.15|24.94|23.02|0
1691654700000|2023-08-10 08:05:00|25.09|23.16|25.12|23.18|25.12|23.18|25.01|23.09|0
1691655000000|2023-08-10 08:10:00|25.13|23.2|25.29|23.35|25.55|23.58|25.08|23.15|0
1691655300000|2023-08-10 08:15:00|25.28|23.33|25.24|23.3|25.3|23.36|25.24|23.3|0
1691655600000|2023-08-10 08:20:00|25.23|23.28|25.26|23.32|25.26|23.32|25.21|23.27|0
1691655900000|2023-08-10 08:25:00|25.25|23.31|25.22|23.28|25.29|23.34|25.2|23.27|0
1691656200000|2023-08-10 08:30:00|25.24|23.3|25.18|23.25|25.25|23.31|25.17|23.23|0
1691656500000|2023-08-10 08:35:00|25.17|23.23|25.09|23.16|25.17|23.23|25.08|23.15|0
1691656800000|2023-08-10 08:40:00|25.1|23.17|25.09|23.16|25.12|23.19|25.01|23.09|0
1691657100000|2023-08-10 08:45:00|25.1|23.17|25.02|23.1|25.1|23.17|25.02|23.1|0
1691657400000|2023-08-10 08:50:00|25.01|23.09|25.02|23.1|25.04|23.12|24.97|23.05|0
1691657700000|2023-08-10 08:55:00|25.01|23.09|25.11|23.18|25.11|23.18|25|23.07|0
1691658000000|2023-08-10 09:00:00|25.13|23.19|25.18|23.24|25.19|23.25|25.1|23.17|0
1691658300000|2023-08-10 09:05:00|25.16|23.23|25.11|23.18|25.17|23.24|25.09|23.16|0
1691658600000|2023-08-10 09:10:00|25.12|23.19|24.68|22.78|25.12|23.19|24.68|22.78|0
1691658900000|2023-08-10 09:15:00|24.67|22.77|24.92|23.01|24.94|23.02|24.61|22.72|0
1691659200000|2023-08-10 09:20:00|24.9|22.98|24.99|23.07|24.99|23.07|24.88|22.97|0
1691659500000|2023-08-10 09:25:00|25|23.08|25.01|23.09|25.05|23.13|24.99|23.07|0
1691659800000|2023-08-10 09:30:00|25.02|23.1|24.63|22.74|25.04|23.11|24.61|22.71|0
1691660100000|2023-08-10 09:35:00|24.64|22.75|24.63|22.74|24.68|22.78|24.61|22.71|0
1691660400000|2023-08-10 09:40:00|24.62|22.72|24.6|22.71|24.62|22.72|24.58|22.69|0
1691660700000|2023-08-10 09:45:00|24.59|22.7|24.62|22.72|24.62|22.72|24.56|22.67|0
1691661000000|2023-08-10 09:50:00|24.6|22.71|24.58|22.69|24.6|22.71|24.56|22.67|0
1691661300000|2023-08-10 09:55:00|24.56|22.67|24.58|22.68|24.6|22.71|24.55|22.66|0
1691661600000|2023-08-10 10:00:00|24.55|22.66|24.61|22.72|24.63|22.73|24.55|22.66|0
1691661900000|2023-08-10 10:05:00|24.62|22.73|24.78|22.87|24.79|22.89|24.62|22.73|0
1691662200000|2023-08-10 10:10:00|24.77|22.86|24.82|22.91|24.89|22.98|24.52|22.63|0
1691662500000|2023-08-10 10:15:00|24.81|22.9|24.85|22.94|24.85|22.94|24.77|22.86|0
1691662800000|2023-08-10 10:20:00|24.83|22.92|24.86|22.95|24.89|22.97|24.82|22.91|0
1691663100000|2023-08-10 10:25:00|24.87|22.96|24.9|22.98|24.91|22.99|24.85|22.93|0
1691663400000|2023-08-10 10:30:00|24.91|22.99|24.96|23.04|24.99|23.07|24.91|22.99|0
1691663700000|2023-08-10 10:35:00|24.97|23.05|24.96|23.04|24.97|23.05|24.96|23.04|0
1691664000000|2023-08-10 10:40:00|24.95|23.03|24.97|23.05|24.97|23.05|24.88|22.97|0
1691664300000|2023-08-10 10:45:00|24.96|23.04|24.89|22.98|24.96|23.04|24.89|22.98|0
1691664600000|2023-08-10 10:50:00|24.88|22.97|24.87|22.95|24.91|22.99|24.85|22.94|0
1691664900000|2023-08-10 10:55:00|24.85|22.94|24.85|22.94|24.88|22.97|24.84|22.93|0
1691665200000|2023-08-10 11:00:00|24.84|22.93|24.79|22.88|24.85|22.94|24.75|22.85|0
1691665500000|2023-08-10 11:05:00|24.77|22.87|24.79|22.88|24.79|22.88|24.74|22.83|0
1691665800000|2023-08-10 11:10:00|24.8|22.89|24.6|22.7|24.8|22.89|24.6|22.7|0
1691666100000|2023-08-10 11:15:00|24.58|22.69|24.63|22.74|24.65|22.75|24.57|22.68|0
1691666400000|2023-08-10 11:20:00|24.62|22.73|24.68|22.79|24.68|22.79|24.62|22.73|0
1691666700000|2023-08-10 11:25:00|24.67|22.77|24.77|22.87|24.79|22.88|24.66|22.76|0
1691667000000|2023-08-10 11:30:00|24.76|22.86|24.73|22.83|24.77|22.87|24.72|22.82|0
1691667300000|2023-08-10 11:35:00|24.75|22.84|24.73|22.83|24.75|22.84|24.69|22.8|0
1691667600000|2023-08-10 11:40:00|24.75|22.84|24.85|22.94|24.85|22.94|24.73|22.83|0
1691667900000|2023-08-10 11:45:00|24.86|22.95|24.86|22.95|24.89|22.97|24.82|22.91|0
1691668200000|2023-08-10 11:50:00|24.87|22.96|24.78|22.88|24.87|22.96|24.76|22.85|0
1691668500000|2023-08-10 11:55:00|24.77|22.86|24.81|22.91|24.82|22.91|24.77|22.86|0
1691668800000|2023-08-10 12:00:00|24.82|22.9|24.74|22.84|24.82|22.91|24.72|22.82|0
1691669100000|2023-08-10 12:05:00|24.73|22.83|24.7|22.8|24.78|22.87|24.69|22.79|0
1691669400000|2023-08-10 12:10:00|24.69|22.79|24.53|22.65|24.73|22.83|24.51|22.62|0
1691669700000|2023-08-10 12:15:00|24.52|22.63|24.62|22.73|24.64|22.74|24.43|22.55|0
1691670000000|2023-08-10 12:20:00|24.64|22.74|24.55|22.66|24.69|22.79|24.55|22.66|0
1691670300000|2023-08-10 12:25:00|24.53|22.65|24.6|22.71|24.62|22.72|24.47|22.59|0
1691670600000|2023-08-10 12:30:00|24.8|22.89|24.32|22.45|24.8|22.89|23.39|21.59|0
1691670900000|2023-08-10 12:35:00|24.34|22.47|24.42|22.54|24.44|22.56|23.95|22.11|0
1691671200000|2023-08-10 12:40:00|24.04|22.19|24.8|22.89|25.16|23.23|24.04|22.19|0
1691671500000|2023-08-10 12:45:00|24.86|22.95|24.03|22.18|24.88|22.96|23.93|22.09|0
1691671800000|2023-08-10 12:50:00|24.02|22.17|23.92|22.08|24.17|22.31|23.91|22.07|0
1691672100000|2023-08-10 12:55:00|23.91|22.07|23.79|21.96|24.07|22.22|23.79|21.96|0
1691672400000|2023-08-10 13:00:00|23.8|21.97|23.7|21.88|23.84|22.01|23.68|21.86|0
1691672700000|2023-08-10 13:05:00|23.69|21.87|23.94|22.1|24.48|22.6|23.58|21.77|0
1691673000000|2023-08-10 13:10:00|23.95|22.11|24.05|22.2|24.13|22.27|23.93|22.09|0
1691673300000|2023-08-10 13:15:00|24.04|22.19|24|22.16|24.07|22.22|23.92|22.08|0
1691673600000|2023-08-10 13:20:00|23.99|22.15|24.18|22.32|24.23|22.37|23.93|22.09|0
1691673900000|2023-08-10 13:25:00|24.17|22.31|24.32|22.45|24.4|22.52|24.13|22.27|0
1691674200000|2023-08-10 13:30:00|24.31|22.44|23.34|21.55|24.4|22.52|23.34|21.55|0
1691674500000|2023-08-10 13:35:00|23.36|21.56|23.17|21.39|23.38|21.58|23.05|21.28|0
1691674800000|2023-08-10 13:40:00|23.12|21.34|23.23|21.44|23.32|21.52|23.04|21.26|0
1691675100000|2023-08-10 13:45:00|23.16|21.38|22.79|21.04|23.16|21.38|22.71|20.96|0
1691675400000|2023-08-10 13:50:00|22.82|21.06|22.7|20.95|22.9|21.14|22.7|20.95|0
1691675700000|2023-08-10 13:55:00|22.67|20.93|22.88|21.12|23.35|21.56|22.61|20.87|0
1691676000000|2023-08-10 14:00:00|22.83|21.07|22.81|21.05|22.83|21.07|22.66|20.92|0
1691676300000|2023-08-10 14:05:00|22.78|21.03|23|21.23|23.06|21.29|22.78|21.03|0
1691676600000|2023-08-10 14:10:00|23.01|21.24|23.11|21.33|23.21|21.42|22.99|21.22|0
1691676900000|2023-08-10 14:15:00|23.1|21.32|23.18|21.4|23.19|21.41|22.99|21.22|0
1691677200000|2023-08-10 14:20:00|23.19|21.41|23.13|21.35|23.35|21.56|23.13|21.35|0
1691677500000|2023-08-10 14:25:00|23.14|21.36|23.22|21.43|23.39|21.59|23.14|21.36|0
1691677800000|2023-08-10 14:30:00|23.24|21.45|23.14|21.36|23.28|21.49|23.05|21.27|0
1691678100000|2023-08-10 14:35:00|23.17|21.39|23.51|21.7|23.64|21.83|23.11|21.33|0
1691678400000|2023-08-10 14:40:00|23.55|21.73|23.79|21.96|23.86|22.02|23.55|21.73|0
1691678700000|2023-08-10 14:45:00|23.84|22.01|24.05|22.2|24.3|22.43|23.84|22.01|0
1691679000000|2023-08-10 14:50:00|24.09|22.24|23.97|22.13|24.24|22.38|23.27|21.48|0
1691679300000|2023-08-10 14:55:00|23.96|22.11|23.98|22.14|23.98|22.14|23.77|21.94|0
1691679600000|2023-08-10 15:00:00|23.99|22.15|24.37|22.5|24.46|22.58|23.94|22.1|0
1691679900000|2023-08-10 15:05:00|24.4|22.52|24.35|22.47|24.6|22.71|24.17|22.31|0
1691680200000|2023-08-10 15:10:00|24.36|22.49|24.36|22.48|24.41|22.53|24.17|22.31|0
1691680500000|2023-08-10 15:15:00|24.38|22.51|24.54|22.65|24.58|22.68|24.38|22.51|0
1691680800000|2023-08-10 15:20:00|24.51|22.62|24.65|22.75|24.77|22.86|24.51|22.62|0
1691681100000|2023-08-10 15:25:00|24.64|22.74|24.33|22.46|24.64|22.74|24.33|22.46|0
1691681400000|2023-08-10 15:30:00|24.36|22.48|24.11|22.26|24.44|22.56|24.11|22.26|0
1691681700000|2023-08-10 15:35:00|24.1|22.25|23.98|22.13|24.23|22.36|23.94|22.1|0
1691682000000|2023-08-10 15:40:00|24.01|22.17|24.42|22.54|24.52|22.64|23.98|22.13|0
1691682300000|2023-08-10 15:45:00|24.41|22.53|24.71|22.81|24.84|22.93|24.41|22.53|0
1691682600000|2023-08-10 15:50:00|24.73|22.83|25.05|23.12|25.21|23.27|24.71|22.81|0
1691682900000|2023-08-10 15:55:00|25.04|23.11|24.83|22.92|25.17|23.23|24.8|22.9|0
1691683200000|2023-08-10 16:00:00|24.87|22.96|24.89|22.98|25.06|23.14|24.8|22.9|0
1691683500000|2023-08-10 16:05:00|24.88|22.97|25|23.07|25.04|23.11|24.75|22.85|0
1691683800000|2023-08-10 16:10:00|25.01|23.09|25.05|23.12|25.19|23.26|24.92|23|0
1691684100000|2023-08-10 16:15:00|25.06|23.13|25.11|23.18|25.22|23.28|25.01|23.08|0
1691684400000|2023-08-10 16:20:00|25.13|23.19|25.04|23.12|25.61|23.64|21.25|19.62|0
1691684700000|2023-08-10 16:25:00|25.07|23.14|25.09|23.16|25.46|23.51|25.07|23.14|0
1691685000000|2023-08-10 16:30:00|25.11|23.17|25.03|23.1|25.19|23.25|24.97|23.05|0
1691685300000|2023-08-10 16:35:00|25.04|23.11|24.73|22.82|25.16|23.22|24.7|22.8|0
1691685600000|2023-08-10 16:40:00|24.71|22.81|24.7|22.8|24.89|22.98|24.7|22.8|0
1691685900000|2023-08-10 16:45:00|24.71|22.81|24.63|22.74|24.75|22.85|24.53|22.64|0
1691686200000|2023-08-10 16:50:00|24.62|22.73|25.06|23.13|25.13|23.2|24.62|22.73|0
1691686500000|2023-08-10 16:55:00|25.05|23.12|25.42|23.46|25.56|23.6|25.04|23.11|0
1691686800000|2023-08-10 17:00:00|25.44|23.49|25.32|23.38|25.51|23.55|25.26|23.32|0
1691687100000|2023-08-10 17:05:00|25.34|23.39|25.16|23.23|25.34|23.39|25.14|23.2|0
1691687400000|2023-08-10 17:10:00|25.15|23.22|25.16|23.23|25.34|23.39|25.12|23.19|0
1691687700000|2023-08-10 17:15:00|25.18|23.24|25.31|23.36|25.4|23.45|25.12|23.19|0
1691688000000|2023-08-10 17:20:00|25.32|23.37|25.49|23.53|25.69|23.72|25.31|23.36|0
1691688300000|2023-08-10 17:25:00|25.52|23.56|25.53|23.57|25.63|23.66|25.43|23.47|0
1691688600000|2023-08-10 17:30:00|25.56|23.59|25.5|23.54|25.73|23.75|25.5|23.54|0
1691688900000|2023-08-10 17:35:00|25.54|23.58|25.65|23.68|25.73|23.75|25.54|23.58|0
1691689200000|2023-08-10 17:40:00|25.64|23.67|25.73|23.75|26.24|24.22|25.58|23.62|0
1691689500000|2023-08-10 17:45:00|25.76|23.78|25.52|23.55|25.76|23.78|25.32|23.37|0
1691689800000|2023-08-10 17:50:00|25.53|23.57|25.6|23.63|25.62|23.65|25.34|23.39|0
1691690100000|2023-08-10 17:55:00|25.62|23.65|26.45|24.41|26.49|24.45|25.62|23.65|0
1691690400000|2023-08-10 18:00:00|26.46|24.43|26.2|24.19|26.48|24.44|26.16|24.15|0
1691690700000|2023-08-10 18:05:00|26.19|24.17|25.83|23.85|26.19|24.17|25.74|23.76|0
1691691000000|2023-08-10 18:10:00|25.85|23.86|25.43|23.48|25.85|23.87|25.42|23.46|0
1691691300000|2023-08-10 18:15:00|25.45|23.49|25.45|23.49|25.5|23.54|25.02|23.1|0
1691691600000|2023-08-10 18:20:00|25.49|23.53|25.33|23.38|25.51|23.55|25.25|23.31|0
1691691900000|2023-08-10 18:25:00|25.31|23.37|25.47|23.51|25.52|23.56|25.25|23.3|0
1691692200000|2023-08-10 18:30:00|25.46|23.5|25.54|23.57|25.59|23.62|25.33|23.38|0
1691692500000|2023-08-10 18:35:00|25.58|23.61|25.46|23.5|25.7|23.72|25.46|23.5|0
1691692800000|2023-08-10 18:40:00|25.44|23.49|25.52|23.56|25.74|23.76|25.44|23.49|0
1691693100000|2023-08-10 18:45:00|25.5|23.53|25.32|23.37|25.6|23.63|25.22|23.28|0
1691693400000|2023-08-10 18:50:00|25.33|23.39|25.06|23.13|25.39|23.44|25.03|23.11|0
1691693700000|2023-08-10 18:55:00|25.04|23.12|24.93|23.01|25.12|23.19|24.91|23|0
1691694000000|2023-08-10 19:00:00|24.91|23|25.28|23.33|25.41|23.46|24.91|23|0
1691694300000|2023-08-10 19:05:00|25.29|23.35|25.23|23.29|25.35|23.4|25.19|23.25|0
1691694600000|2023-08-10 19:10:00|25.19|23.25|25.08|23.15|25.21|23.27|25.03|23.1|0
1691694900000|2023-08-10 19:15:00|25.07|23.14|25.08|23.15|25.15|23.21|24.98|23.06|0
1691695200000|2023-08-10 19:20:00|25.05|23.13|25.32|23.37|25.37|23.42|25|23.08|0
1691695500000|2023-08-10 19:25:00|25.33|23.38|25.41|23.46|25.53|23.56|25.23|23.29|0
1691695800000|2023-08-10 19:30:00|25.39|23.43|25.65|23.68|25.71|23.73|25.39|23.43|0
1691696100000|2023-08-10 19:35:00|25.69|23.72|25.72|23.74|25.76|23.78|25.54|23.58|0
1691696400000|2023-08-10 19:40:00|25.71|23.73|25.94|23.95|25.96|23.96|25.66|23.69|0
1691696700000|2023-08-10 19:45:00|25.93|23.94|25.69|23.71|26|24|25.49|23.53|0
1691697000000|2023-08-10 19:50:00|25.74|23.76|25.56|23.59|25.8|23.81|25.45|23.49|0
1691697300000|2023-08-10 19:55:00|25.58|23.61|25.58|23.61|25.65|23.68|25.42|23.47|0
1691697600000|2023-08-10 20:00:00|25.53|23.56|25.7|23.72|25.71|23.74|25.53|23.56|0
1691697900000|2023-08-10 20:05:00|25.67|23.7|25.59|23.62|25.67|23.7|25.58|23.61|0
1691698200000|2023-08-10 20:10:00|25.58|23.61|25.55|23.59|25.61|23.64|25.55|23.59|0
1691698500000|2023-08-10 20:15:00|25.57|23.57|25.57|23.57|25.58|23.58|25.57|23.57|0
1691698800000|2023-08-10 20:20:00|25.54|23.54|25.53|23.53|25.55|23.55|25.53|23.53|0
1691699100000|2023-08-10 20:25:00|25.52|23.52|25.49|23.49|25.53|23.53|25.49|23.49|0
1691699400000|2023-08-10 20:30:00|25.5|23.5|25.42|23.42|25.5|23.5|25.42|23.42|0
1691699700000|2023-08-10 20:35:00|25.43|23.43|25.49|23.49|25.49|23.49|25.41|23.41|0
1691700000000|2023-08-10 20:40:00|25.46|23.46|25.5|23.5|25.5|23.5|25.46|23.46|0
1691700300000|2023-08-10 20:45:00|25.51|23.51|25.51|23.51|25.52|23.52|25.5|23.5|0
1691700600000|2023-08-10 20:50:00|25.52|23.52|25.48|23.48|25.52|23.52|25.48|23.48|0
1691700900000|2023-08-10 20:55:00|25.5|23.5|25.49|23.49|25.51|23.51|25.47|23.47|0
1691701200000|2023-08-10 21:00:00|25.48|23.48|25.49|23.49|25.49|23.49|25.48|23.48|0
1691701500000|2023-08-10 21:05:00|25.48|23.48|25.48|23.48|25.48|23.48|25.48|23.48|0
1691701800000|2023-08-10 21:10:00|25.5|23.5|25.5|23.5|25.5|23.5|25.5|23.5|0
1691702400000|2023-08-10 21:20:00|25.49|23.49|25.5|23.5|25.5|23.5|25.48|23.48|0
1691703000000|2023-08-10 21:30:00|25.51|23.51|25.51|23.51|25.52|23.52|25.51|23.51|0
1691703300000|2023-08-10 21:35:00|25.5|23.5|25.52|23.52|25.52|23.52|25.5|23.5|0
1691703600000|2023-08-10 21:40:00|25.51|23.51|25.49|23.49|25.51|23.51|25.49|23.49|0
1691703900000|2023-08-10 21:45:00|25.47|23.47|25.49|23.49|25.49|23.49|25.46|23.46|0
1691704200000|2023-08-10 21:50:00|25.48|23.48|25.49|23.49|25.49|23.49|25.48|23.48|0
1691704500000|2023-08-10 21:55:00|25.48|23.48|25.48|23.48|25.48|23.48|25.48|23.48|0
1691704800000|2023-08-10 22:00:00|25.44|23.44|25.35|23.35|25.44|23.44|25.35|23.35|0
1691705100000|2023-08-10 22:05:00|25.36|23.36|25.37|23.37|25.38|23.38|25.34|23.34|0
1691705400000|2023-08-10 22:10:00|25.36|23.36|25.32|23.32|25.36|23.36|25.32|23.32|0
1691705700000|2023-08-10 22:15:00|25.3|23.3|25.37|23.37|25.38|23.38|25.3|23.3|0
1691706000000|2023-08-10 22:20:00|25.38|23.38|25.35|23.35|25.39|23.39|25.35|23.35|0
1691706300000|2023-08-10 22:25:00|25.37|23.37|25.26|23.26|25.38|23.38|25.26|23.26|0
1691706600000|2023-08-10 22:30:00|25.28|23.28|25.31|23.31|25.31|23.31|25.28|23.28|0
1691706900000|2023-08-10 22:35:00|25.3|23.3|25.31|23.31|25.33|23.33|25.29|23.29|0
1691707200000|2023-08-10 22:40:00|25.33|23.33|25.29|23.29|25.34|23.34|25.27|23.27|0
1691707500000|2023-08-10 22:45:00|25.28|23.28|25.27|23.27|25.29|23.29|25.25|23.25|0
1691707800000|2023-08-10 22:50:00|25.29|23.29|25.29|23.29|25.3|23.3|25.29|23.29|0
1691708100000|2023-08-10 22:55:00|25.28|23.28|25.3|23.3|25.31|23.31|25.28|23.28|0
1691708400000|2023-08-10 23:00:00|25.28|23.28|25.33|23.33|25.35|23.35|25.28|23.28|0
1691708700000|2023-08-10 23:05:00|25.32|23.32|25.37|23.37|25.38|23.38|25.32|23.32|0
1691709000000|2023-08-10 23:10:00|25.38|23.38|25.32|23.32|25.38|23.38|25.32|23.32|0
1691709300000|2023-08-10 23:15:00|25.33|23.33|25.31|23.31|25.33|23.33|25.3|23.3|0
1691709600000|2023-08-10 23:20:00|25.29|23.29|25.3|23.3|25.31|23.31|25.29|23.29|0
1691709900000|2023-08-10 23:25:00|25.29|23.29|25.27|23.27|25.29|23.29|25.27|23.27|0
1691710200000|2023-08-10 23:30:00|25.25|23.25|25.21|23.21|25.27|23.27|25.2|23.2|0
1691710500000|2023-08-10 23:35:00|25.2|23.2|25.2|23.2|25.21|23.21|25.18|23.18|0
1691710800000|2023-08-10 23:40:00|25.21|23.21|25.23|23.23|25.23|23.23|25.2|23.2|0
1691711100000|2023-08-10 23:45:00|25.21|23.21|25.17|23.17|25.22|23.22|25.17|23.17|0
1691711400000|2023-08-10 23:50:00|25.19|23.19|25.25|23.25|25.25|23.25|25.19|23.19|0
1691711700000|2023-08-10 23:55:00|25.26|23.26|25.22|23.22|25.26|23.26|25.22|23.22|0
1691712000000|2023-08-11 00:00:00|25.24|23.24|25.2|23.2|25.24|23.24|25.2|23.2|0
1691712300000|2023-08-11 00:05:00|25.21|23.21|25.21|23.21|25.23|23.23|25.2|23.2|0
1691712600000|2023-08-11 00:10:00|25.22|23.22|25.17|23.17|25.22|23.22|25.17|23.17|0
1691712900000|2023-08-11 00:15:00|25.18|23.18|25.13|23.13|25.18|23.18|25.12|23.12|0
1691713200000|2023-08-11 00:20:00|25.14|23.14|25.12|23.12|25.16|23.16|25.12|23.12|0
1691713500000|2023-08-11 00:25:00|25.13|23.13|25.1|23.1|25.13|23.13|25.1|23.1|0
1691713800000|2023-08-11 00:30:00|25.12|23.12|25.14|23.14|25.15|23.15|25.1|23.1|0
1691714100000|2023-08-11 00:35:00|25.15|23.15|24.45|22.45|25.77|23.77|24.43|22.43|0
1691714400000|2023-08-11 00:40:00|24.44|22.44|24.45|22.45|24.46|22.46|24.43|22.43|0
1691714700000|2023-08-11 00:45:00|24.44|22.44|24.32|22.32|24.45|22.45|24.32|22.32|0
1691715000000|2023-08-11 00:50:00|24.33|22.33|24.35|22.35|24.35|22.35|24.28|22.28|0
1691715300000|2023-08-11 00:55:00|24.34|22.34|24.34|22.34|24.36|22.36|24.34|22.34|0
1691715600000|2023-08-11 01:00:00|24.31|22.31|24.31|22.31|24.33|22.33|24.29|22.29|0
1691715900000|2023-08-11 01:05:00|24.32|22.32|24.34|22.34|24.36|22.36|24.31|22.31|0
1691716200000|2023-08-11 01:10:00|24.35|22.35|24.38|22.38|24.38|22.38|24.34|22.34|0
1691716500000|2023-08-11 01:15:00|24.37|22.37|24.32|22.32|24.37|22.37|24.31|22.31|0
1691716800000|2023-08-11 01:20:00|24.33|22.33|24.38|22.38|24.4|22.4|24.33|22.33|0
1691717100000|2023-08-11 01:25:00|24.37|22.37|24.36|22.36|24.38|22.38|24.35|22.35|0
1691717400000|2023-08-11 01:30:00|24.35|22.35|24.47|22.47|24.47|22.47|24.35|22.35|0
1691717700000|2023-08-11 01:35:00|24.46|22.46|24.39|22.39|24.46|22.46|24.36|22.36|0
1691718000000|2023-08-11 01:40:00|24.4|22.4|24.41|22.41|24.45|22.45|24.39|22.39|0
1691718300000|2023-08-11 01:45:00|24.42|22.42|24.37|22.37|24.47|22.47|24.37|22.37|0
1691718600000|2023-08-11 01:50:00|24.39|22.39|24.43|22.43|24.43|22.43|24.36|22.36|0
1691718900000|2023-08-11 01:55:00|24.44|22.44|24.5|22.5|24.51|22.51|24.42|22.42|0
1691719200000|2023-08-11 02:00:00|24.51|22.51|24.56|22.56|24.59|22.59|24.51|22.51|0
1691719500000|2023-08-11 02:05:00|24.57|22.57|24.53|22.53|24.58|22.58|24.51|22.51|0
1691719800000|2023-08-11 02:10:00|24.52|22.52|24.48|22.48|24.53|22.53|24.47|22.47|0
1691720100000|2023-08-11 02:15:00|24.49|22.49|24.49|22.49|24.51|22.51|24.48|22.48|0
1691720400000|2023-08-11 02:20:00|24.5|22.5|24.64|22.64|24.67|22.67|24.5|22.5|0
1691720700000|2023-08-11 02:25:00|24.65|22.65|24.68|22.68|24.7|22.7|24.63|22.63|0
1691721000000|2023-08-11 02:30:00|24.67|22.67|24.65|22.65|24.73|22.73|24.65|22.65|0
1691721300000|2023-08-11 02:35:00|24.66|22.66|24.66|22.66|24.69|22.69|24.65|22.65|0
1691721600000|2023-08-11 02:40:00|24.65|22.65|24.66|22.66|24.69|22.69|24.64|22.64|0
1691721900000|2023-08-11 02:45:00|24.65|22.65|24.66|22.66|24.66|22.66|24.64|22.64|0
1691722200000|2023-08-11 02:50:00|24.67|22.67|24.71|22.71|24.72|22.72|24.67|22.67|0
1691722500000|2023-08-11 02:55:00|24.72|22.72|24.66|22.66|24.72|22.72|24.64|22.64|0
1691722800000|2023-08-11 03:00:00|24.65|22.65|24.61|22.61|24.66|22.66|24.61|22.61|0
1691723100000|2023-08-11 03:05:00|24.6|22.6|24.61|22.61|24.62|22.62|24.58|22.58|0
1691723400000|2023-08-11 03:10:00|24.6|22.6|24.61|22.61|24.62|22.62|24.58|22.58|0
1691723700000|2023-08-11 03:15:00|24.62|22.62|24.62|22.62|24.69|22.69|24.59|22.59|0
1691724000000|2023-08-11 03:20:00|24.63|22.63|24.63|22.63|24.64|22.64|24.61|22.61|0
1691724300000|2023-08-11 03:25:00|24.62|22.62|24.57|22.57|24.64|22.64|24.57|22.57|0
1691724600000|2023-08-11 03:30:00|24.55|22.55|24.62|22.62|24.62|22.62|24.54|22.54|0
1691724900000|2023-08-11 03:35:00|24.63|22.63|24.8|22.8|24.84|22.84|24.62|22.62|0
1691725200000|2023-08-11 03:40:00|24.82|22.82|24.83|22.83|24.85|22.85|24.8|22.8|0
1691725500000|2023-08-11 03:45:00|24.82|22.82|24.84|22.84|24.84|22.84|24.82|22.82|0
1691725800000|2023-08-11 03:50:00|24.83|22.83|24.8|22.8|24.84|22.84|24.79|22.79|0
1691726100000|2023-08-11 03:55:00|24.81|22.81|24.8|22.8|24.81|22.81|24.78|22.78|0
1691726400000|2023-08-11 04:00:00|24.79|22.79|24.86|22.86|24.88|22.88|24.79|22.79|0
1691726700000|2023-08-11 04:05:00|24.85|22.85|24.82|22.82|24.88|22.88|24.82|22.82|0
1691727000000|2023-08-11 04:10:00|24.84|22.84|24.89|22.89|24.9|22.9|24.84|22.84|0
1691727300000|2023-08-11 04:15:00|24.9|22.9|24.89|22.89|24.91|22.91|24.86|22.86|0
1691727600000|2023-08-11 04:20:00|24.87|22.87|24.86|22.86|24.88|22.88|24.85|22.85|0
1691727900000|2023-08-11 04:25:00|24.87|22.87|24.85|22.85|24.88|22.88|24.85|22.85|0
1691728200000|2023-08-11 04:30:00|24.83|22.83|24.86|22.86|24.86|22.86|24.82|22.82|0
1691728500000|2023-08-11 04:35:00|24.87|22.87|24.84|22.84|24.88|22.88|24.84|22.84|0
1691728800000|2023-08-11 04:40:00|24.85|22.85|24.84|22.84|24.85|22.85|24.83|22.83|0
1691729100000|2023-08-11 04:45:00|24.85|22.85|24.87|22.87|24.88|22.88|24.84|22.84|0
1691729400000|2023-08-11 04:50:00|24.88|22.88|24.9|22.9|24.92|22.92|24.87|22.87|0
1691729700000|2023-08-11 04:55:00|24.89|22.89|24.84|22.84|24.89|22.89|24.84|22.84|0
1691730000000|2023-08-11 05:00:00|24.85|22.85|24.84|22.84|24.92|22.92|24.83|22.83|0
1691730300000|2023-08-11 05:05:00|24.85|22.85|24.88|22.88|24.92|22.92|24.85|22.85|0
1691730600000|2023-08-11 05:10:00|24.89|22.89|24.9|22.9|24.91|22.91|24.86|22.86|0
1691730900000|2023-08-11 05:15:00|24.91|22.91|24.84|22.84|24.91|22.91|24.84|22.84|0
1691731200000|2023-08-11 05:20:00|24.83|22.83|24.74|22.74|24.84|22.84|24.72|22.72|0
1691731500000|2023-08-11 05:25:00|24.75|22.75|24.74|22.74|24.79|22.79|24.73|22.73|0
1691731800000|2023-08-11 05:30:00|24.73|22.73|24.67|22.67|24.76|22.76|24.67|22.67|0
1691732100000|2023-08-11 05:35:00|24.68|22.68|24.7|22.7|24.71|22.71|24.67|22.67|0
1691732400000|2023-08-11 05:40:00|24.69|22.69|24.71|22.71|24.71|22.71|24.67|22.67|0
1691732700000|2023-08-11 05:45:00|24.69|22.69|24.62|22.62|24.69|22.69|24.57|22.57|0
1691733000000|2023-08-11 05:50:00|24.61|22.61|24.61|22.61|24.62|22.62|24.58|22.58|0
1691733300000|2023-08-11 05:55:00|24.62|22.62|24.6|22.6|24.63|22.63|24.58|22.58|0
1691733600000|2023-08-11 06:00:00|24.59|22.59|24.75|22.75|24.77|22.77|24.58|22.58|0
1691733900000|2023-08-11 06:05:00|24.7|22.8|24.68|22.78|24.77|22.86|24.68|22.78|0
1691734200000|2023-08-11 06:10:00|24.69|22.79|24.57|22.68|24.69|22.79|24.53|22.65|0
1691734500000|2023-08-11 06:15:00|24.58|22.69|24.61|22.72|24.62|22.73|24.56|22.67|0
1691734800000|2023-08-11 06:20:00|24.6|22.7|24.62|22.73|24.64|22.74|24.56|22.67|0
1691735100000|2023-08-11 06:25:00|24.61|22.72|24.56|22.67|24.64|22.74|24.56|22.67|0
1691735400000|2023-08-11 06:30:00|24.54|22.66|24.5|22.62|24.59|22.7|24.49|22.61|0
1691735700000|2023-08-11 06:35:00|24.52|22.63|24.53|22.64|24.54|22.65|24.46|22.58|0
1691736000000|2023-08-11 06:40:00|24.52|22.63|24.53|22.64|24.59|22.7|24.51|22.62|0
1691736300000|2023-08-11 06:45:00|24.54|22.65|24.5|22.62|24.54|22.65|24.48|22.6|0
1691736600000|2023-08-11 06:50:00|24.49|22.61|24.46|22.58|24.51|22.63|24.45|22.57|0
1691736900000|2023-08-11 06:55:00|24.47|22.59|24.47|22.59|24.47|22.59|24.42|22.54|0
1691737200000|2023-08-11 07:00:00|24.46|22.58|24.45|22.57|24.59|22.7|24.43|22.55|0
1691737500000|2023-08-11 07:05:00|24.47|22.59|24.41|22.53|24.5|22.62|24.37|22.49|0
1691737800000|2023-08-11 07:10:00|24.42|22.54|24.28|22.42|24.42|22.54|24.28|22.42|0
1691738100000|2023-08-11 07:15:00|24.26|22.4|24.33|22.46|24.34|22.47|24.26|22.4|0
1691738400000|2023-08-11 07:20:00|24.34|22.47|24.27|22.41|24.39|22.52|24.26|22.4|0
1691738700000|2023-08-11 07:25:00|24.26|22.4|24.27|22.41|24.31|22.44|24.25|22.38|0
1691739000000|2023-08-11 07:30:00|24.26|22.39|24.3|22.43|24.38|22.5|24.24|22.37|0
1691739300000|2023-08-11 07:35:00|24.31|22.44|24.35|22.48|24.38|22.5|24.3|22.43|0
1691739600000|2023-08-11 07:40:00|24.34|22.47|24.36|22.49|24.39|22.51|24.32|22.45|0
1691739900000|2023-08-11 07:45:00|24.35|22.48|24.31|22.44|24.4|22.52|24.3|22.43|0
1691740200000|2023-08-11 07:50:00|24.3|22.43|24.45|22.57|24.45|22.57|24.3|22.43|0
1691740500000|2023-08-11 07:55:00|24.44|22.56|24.51|22.63|24.51|22.63|24.44|22.56|0
1691740800000|2023-08-11 08:00:00|24.53|22.64|24.35|22.48|24.59|22.7|24.32|22.45|0
1691741100000|2023-08-11 08:05:00|24.36|22.49|24.5|22.62|24.52|22.63|24.35|22.48|0
1691741400000|2023-08-11 08:10:00|24.52|22.63|24.52|22.63|24.57|22.68|24.48|22.59|0
1691741700000|2023-08-11 08:15:00|24.53|22.64|24.46|22.58|24.57|22.68|24.42|22.55|0
1691742000000|2023-08-11 08:20:00|24.45|22.57|24.61|22.71|24.62|22.73|24.44|22.56|0
1691742300000|2023-08-11 08:25:00|24.62|22.72|24.55|22.66|24.62|22.72|24.49|22.6|0
1691742600000|2023-08-11 08:30:00|24.57|22.68|24.76|22.86|24.77|22.87|24.57|22.68|0
1691742900000|2023-08-11 08:35:00|24.75|22.84|24.88|22.97|24.88|22.97|24.7|22.8|0
1691743200000|2023-08-11 08:40:00|24.87|22.96|24.76|22.85|24.88|22.96|24.72|22.82|0
1691743500000|2023-08-11 08:45:00|24.75|22.84|24.75|22.84|24.81|22.9|24.75|22.84|0
1691743800000|2023-08-11 08:50:00|24.73|22.83|24.67|22.77|24.76|22.85|24.67|22.77|0
1691744100000|2023-08-11 08:55:00|24.65|22.76|24.66|22.77|24.74|22.84|24.6|22.71|0
1691744400000|2023-08-11 09:00:00|24.68|22.78|24.59|22.69|24.68|22.78|24.56|22.67|0
1691744700000|2023-08-11 09:05:00|24.57|22.68|24.51|22.62|24.57|22.68|24.47|22.59|0
1691745000000|2023-08-11 09:10:00|24.52|22.63|24.49|22.61|24.55|22.66|24.48|22.6|0
1691745300000|2023-08-11 09:15:00|24.51|22.62|24.52|22.63|24.54|22.66|24.49|22.6|0
1691745600000|2023-08-11 09:20:00|24.53|22.64|24.53|22.64|24.6|22.7|24.52|22.64|0
1691745900000|2023-08-11 09:25:00|24.52|22.63|24.49|22.61|24.54|22.65|24.46|22.58|0
1691746200000|2023-08-11 09:30:00|24.46|22.58|24.54|22.65|24.54|22.65|24.46|22.58|0
1691746500000|2023-08-11 09:35:00|24.53|22.64|24.47|22.59|24.59|22.7|24.46|22.58|0
1691746800000|2023-08-11 09:40:00|24.49|22.6|24.5|22.62|24.5|22.62|24.4|22.52|0
1691747100000|2023-08-11 09:45:00|24.49|22.6|24.58|22.69|24.58|22.69|24.49|22.6|0
1691747400000|2023-08-11 09:50:00|24.59|22.7|24.85|22.94|24.89|22.98|24.59|22.7|0
1691747700000|2023-08-11 09:55:00|24.87|22.95|24.77|22.87|24.94|23.03|24.75|22.84|0
1691748000000|2023-08-11 10:00:00|24.78|22.89|24.72|22.82|24.83|22.92|24.72|22.82|0
1691748300000|2023-08-11 10:05:00|24.71|22.81|24.65|22.76|24.72|22.82|24.61|22.72|0
1691748600000|2023-08-11 10:10:00|24.67|22.77|24.67|22.77|24.67|22.77|24.37|22.5|0
1691748900000|2023-08-11 10:15:00|24.69|22.78|24.63|22.74|24.71|22.81|24.6|22.7|0
1691749200000|2023-08-11 10:20:00|24.62|22.73|24.62|22.73|24.7|22.8|24.61|22.71|0
1691749500000|2023-08-11 10:25:00|24.63|22.74|24.66|22.76|24.67|22.77|24.59|22.7|0
1691749800000|2023-08-11 10:30:00|24.63|22.74|24.55|22.66|24.63|22.74|24.54|22.65|0
1691750100000|2023-08-11 10:35:00|24.54|22.65|24.57|22.68|24.57|22.68|24.44|22.56|0
1691750400000|2023-08-11 10:40:00|24.58|22.69|24.63|22.74|24.63|22.74|24.49|22.6|0
1691750700000|2023-08-11 10:45:00|24.64|22.75|24.64|22.75|24.7|22.8|24.59|22.7|0
1691751000000|2023-08-11 10:50:00|24.66|22.76|24.7|22.8|24.72|22.82|24.63|22.73|0
1691751300000|2023-08-11 10:55:00|24.69|22.79|24.71|22.81|24.73|22.83|24.67|22.77|0
1691751600000|2023-08-11 11:00:00|24.72|22.82|24.52|22.64|24.73|22.83|24.51|22.62|0
1691751900000|2023-08-11 11:05:00|24.51|22.62|24.5|22.61|24.52|22.63|24.42|22.54|0
1691752200000|2023-08-11 11:10:00|24.51|22.62|24.61|22.72|24.64|22.74|24.48|22.6|0
1691752500000|2023-08-11 11:15:00|24.59|22.69|24.6|22.71|24.61|22.72|24.55|22.66|0
1691752800000|2023-08-11 11:20:00|24.58|22.69|24.6|22.7|24.61|22.72|24.49|22.61|0
1691753100000|2023-08-11 11:25:00|24.61|22.72|24.53|22.64|24.64|22.74|24.52|22.64|0
1691753400000|2023-08-11 11:30:00|24.54|22.66|24.49|22.61|24.62|22.73|24.45|22.57|0
1691753700000|2023-08-11 11:35:00|24.5|22.62|24.51|22.62|24.57|22.68|24.48|22.6|0
1691754000000|2023-08-11 11:40:00|24.52|22.63|24.65|22.75|24.69|22.79|24.52|22.63|0
1691754300000|2023-08-11 11:45:00|24.66|22.76|24.61|22.71|24.66|22.76|24.53|22.65|0
1691754600000|2023-08-11 11:50:00|24.59|22.7|24.71|22.81|24.71|22.81|24.57|22.68|0
1691754900000|2023-08-11 11:55:00|24.72|22.82|24.67|22.77|24.75|22.84|24.66|22.76|0
1691755200000|2023-08-11 12:00:00|24.71|22.81|24.56|22.67|24.74|22.84|24.49|22.6|0
1691755500000|2023-08-11 12:05:00|24.58|22.69|24.68|22.78|24.72|22.82|24.56|22.67|0
1691755800000|2023-08-11 12:10:00|24.67|22.77|24.67|22.77|24.73|22.83|24.64|22.75|0
1691756100000|2023-08-11 12:15:00|24.68|22.78|24.71|22.8|24.71|22.8|24.63|22.74|0
1691756400000|2023-08-11 12:20:00|24.68|22.78|24.68|22.78|24.72|22.82|24.64|22.74|0
1691756700000|2023-08-11 12:25:00|24.66|22.77|24.6|22.71|24.73|22.83|24.6|22.71|0
1691757000000|2023-08-11 12:30:00|24.61|22.72|25.21|23.27|25.26|23.32|24.61|22.72|0
1691757300000|2023-08-11 12:35:00|25.23|23.29|25.03|23.11|25.23|23.29|24.77|22.86|0
1691757600000|2023-08-11 12:40:00|25.06|23.13|24.98|23.06|25.12|23.19|24.77|22.86|0
1691757900000|2023-08-11 12:45:00|24.99|23.07|25.34|23.39|25.34|23.39|24.99|23.07|0
1691758200000|2023-08-11 12:50:00|25.32|23.37|25.32|23.37|25.39|23.44|25.19|23.25|0
1691758500000|2023-08-11 12:55:00|25.34|23.39|25.35|23.4|25.42|23.46|25.24|23.3|0
1691758800000|2023-08-11 13:00:00|25.37|23.42|25.9|23.91|26.05|24.04|25.01|23.08|0
1691759100000|2023-08-11 13:05:00|25.88|23.89|25.79|23.8|25.92|23.93|25.76|23.78|0
1691759400000|2023-08-11 13:10:00|25.76|23.78|25.83|23.84|25.9|23.9|25.75|23.77|0
1691759700000|2023-08-11 13:15:00|25.84|23.85|25.95|23.95|26.05|24.04|25.83|23.84|0
1691760000000|2023-08-11 13:20:00|25.96|23.96|26.06|24.05|26.06|24.05|25.89|23.9|0
1691760300000|2023-08-11 13:25:00|26.03|24.03|26.25|24.23|26.26|24.24|25.96|23.96|0
1691760600000|2023-08-11 13:30:00|26.18|24.17|25.94|23.95|26.58|24.54|25.93|23.93|0
1691760900000|2023-08-11 13:35:00|25.96|23.96|25.87|23.88|26.17|24.16|25.65|23.68|0
1691761200000|2023-08-11 13:40:00|25.86|23.87|26.09|24.08|26.26|24.24|25.8|23.82|0
1691761500000|2023-08-11 13:45:00|26.1|24.1|26.1|24.09|26.31|24.29|25.99|23.99|0
1691761800000|2023-08-11 13:50:00|26.09|24.08|26.03|24.03|26.21|24.2|25.9|23.9|0
1691762100000|2023-08-11 13:55:00|26.02|24.02|26.1|24.09|26.15|24.14|25.73|23.75|0
1691762400000|2023-08-11 14:00:00|25.94|23.95|25.59|23.62|25.98|23.98|25.43|23.47|0
1691762700000|2023-08-11 14:05:00|25.54|23.57|25.61|23.64|25.72|23.74|25.45|23.5|0
1691763000000|2023-08-11 14:10:00|25.6|23.63|25.43|23.47|25.89|23.89|25.36|23.41|0
1691763300000|2023-08-11 14:15:00|25.45|23.49|25.21|23.27|25.45|23.49|25.13|23.2|0
1691763600000|2023-08-11 14:20:00|25.2|23.26|24.88|22.97|25.2|23.26|24.75|22.85|0
1691763900000|2023-08-11 14:25:00|24.86|22.94|25.08|23.15|25.13|23.2|24.86|22.94|0
1691764200000|2023-08-11 14:30:00|25.03|23.1|25.28|23.33|25.28|23.33|24.97|23.05|0
1691764500000|2023-08-11 14:35:00|25.26|23.32|24.88|22.97|25.36|23.41|24.87|22.95|0
1691764800000|2023-08-11 14:40:00|24.89|22.98|25|23.07|25.09|23.16|24.76|22.86|0
1691765100000|2023-08-11 14:45:00|25.01|23.09|25.09|23.16|25.17|23.23|24.94|23.02|0
1691765400000|2023-08-11 14:50:00|25.07|23.15|25.5|23.54|25.53|23.56|25.07|23.15|0
1691765700000|2023-08-11 14:55:00|25.47|23.51|25.5|23.54|25.54|23.57|25.33|23.38|0
1691766000000|2023-08-11 15:00:00|25.48|23.52|25.34|23.39|25.48|23.52|25.31|23.36|0
1691766300000|2023-08-11 15:05:00|25.35|23.4|25.58|23.61|25.63|23.66|25.34|23.39|0
1691766600000|2023-08-11 15:10:00|25.56|23.6|25.78|23.8|25.83|23.85|25.56|23.6|0
1691766900000|2023-08-11 15:15:00|25.79|23.81|25.8|23.82|25.93|23.93|25.77|23.79|0
1691767200000|2023-08-11 15:20:00|25.82|23.83|25.89|23.89|25.9|23.91|25.66|23.68|0
1691767500000|2023-08-11 15:25:00|25.87|23.88|25.87|23.88|25.94|23.94|25.74|23.76|0
1691767800000|2023-08-11 15:30:00|25.9|23.91|25.95|23.96|26.01|24.01|25.75|23.77|0
1691768100000|2023-08-11 15:35:00|25.97|23.97|25.84|23.85|25.97|23.97|25.68|23.7|0
1691768400000|2023-08-11 15:40:00|25.83|23.84|25.75|23.77|25.95|23.95|25.75|23.77|0
1691768700000|2023-08-11 15:45:00|25.73|23.75|25.85|23.86|25.89|23.9|25.69|23.72|0
1691769000000|2023-08-11 15:50:00|25.87|23.88|25.88|23.89|25.96|23.96|25.83|23.84|0
1691769300000|2023-08-11 15:55:00|25.87|23.88|25.47|23.51|25.92|23.93|25.45|23.49|0
1691769600000|2023-08-11 16:00:00|25.46|23.5|25.44|23.48|25.54|23.58|25.33|23.38|0
1691769900000|2023-08-11 16:05:00|25.42|23.46|25.39|23.44|25.45|23.49|25.22|23.28|0
1691770200000|2023-08-11 16:10:00|25.38|23.43|25.24|23.3|25.47|23.51|25.23|23.29|0
1691770500000|2023-08-11 16:15:00|25.2|23.27|25.34|23.39|25.35|23.4|25.14|23.2|0
1691770800000|2023-08-11 16:20:00|25.35|23.4|25.47|23.51|25.5|23.53|25.3|23.35|0
1691771100000|2023-08-11 16:25:00|25.46|23.5|25.59|23.62|25.78|23.8|25.46|23.5|0
1691771400000|2023-08-11 16:30:00|25.58|23.61|25.46|23.5|25.58|23.61|25.41|23.46|0
1691771700000|2023-08-11 16:35:00|25.47|23.51|25.68|23.71|25.7|23.72|25.45|23.5|0
1691772000000|2023-08-11 16:40:00|25.7|23.72|25.83|23.84|25.83|23.84|25.65|23.68|0
1691772300000|2023-08-11 16:45:00|25.82|23.83|25.84|23.85|25.88|23.89|25.73|23.76|0
1691772600000|2023-08-11 16:50:00|25.86|23.87|25.79|23.8|25.9|23.9|25.73|23.75|0
1691772900000|2023-08-11 16:55:00|25.81|23.83|25.79|23.8|25.9|23.9|25.77|23.79|0
1691773200000|2023-08-11 17:00:00|25.77|23.79|25.64|23.66|25.8|23.82|25.57|23.6|0
1691773500000|2023-08-11 17:05:00|25.65|23.68|25.84|23.85|25.89|23.9|25.65|23.68|0
1691773800000|2023-08-11 17:10:00|25.85|23.86|25.81|23.83|25.88|23.89|25.73|23.75|0
1691774100000|2023-08-11 17:15:00|25.82|23.84|25.71|23.74|25.84|23.85|25.65|23.67|0
1691774400000|2023-08-11 17:20:00|25.67|23.7|24.87|22.96|25.67|23.7|24.81|22.9|0
1691774700000|2023-08-11 17:25:00|24.86|22.95|24.61|22.72|24.86|22.95|24.58|22.69|0
1691775000000|2023-08-11 17:30:00|24.6|22.7|24.66|22.76|24.67|22.78|24.56|22.67|0
1691775300000|2023-08-11 17:35:00|24.65|22.75|24.7|22.8|24.79|22.88|24.6|22.71|0
1691775600000|2023-08-11 17:40:00|24.69|22.79|24.92|23.01|24.99|23.07|24.63|22.74|0
1691775900000|2023-08-11 17:45:00|24.91|22.99|25|23.08|25.09|23.16|24.9|22.98|0
1691776200000|2023-08-11 17:50:00|25.01|23.09|25.01|23.09|25.12|23.19|24.97|23.05|0
1691776500000|2023-08-11 17:55:00|25.04|23.11|24.87|22.95|25.13|23.2|24.83|22.92|0
1691776800000|2023-08-11 18:00:00|24.89|22.98|24.8|22.89|25.15|23.22|24.68|22.78|0
1691777100000|2023-08-11 18:05:00|24.77|22.86|24.76|22.85|24.77|22.86|24.6|22.71|0
1691777400000|2023-08-11 18:10:00|24.77|22.86|24.77|22.86|24.85|22.94|24.7|22.8|0
1691777700000|2023-08-11 18:15:00|24.74|22.84|24.6|22.7|24.78|22.88|24.56|22.67|0
1691778000000|2023-08-11 18:20:00|24.62|22.73|24.52|22.63|24.78|22.87|24.5|22.62|0
1691778300000|2023-08-11 18:25:00|24.5|22.62|24.49|22.61|24.5|22.62|24.36|22.49|0
1691778600000|2023-08-11 18:30:00|24.48|22.59|24.45|22.57|24.48|22.59|24.19|22.33|0
1691778900000|2023-08-11 18:35:00|24.48|22.59|24.36|22.49|24.62|22.73|24.35|22.47|0
1691779200000|2023-08-11 18:40:00|24.33|22.46|24.44|22.56|24.5|22.62|24.28|22.41|0
1691779500000|2023-08-11 18:45:00|24.45|22.57|24.31|22.44|24.46|22.58|24.27|22.4|0
1691779800000|2023-08-11 18:50:00|24.29|22.42|24.32|22.45|24.38|22.51|24.25|22.38|0
1691780100000|2023-08-11 18:55:00|24.3|22.43|24.26|22.4|24.33|22.46|24.19|22.33|0
1691780400000|2023-08-11 19:00:00|24.28|22.41|24.38|22.51|24.54|22.65|24.25|22.39|0
1691780700000|2023-08-11 19:05:00|24.37|22.49|24.67|22.77|24.68|22.78|24.34|22.47|0
1691781000000|2023-08-11 19:10:00|24.69|22.79|24.57|22.68|24.75|22.84|24.52|22.64|0
1691781300000|2023-08-11 19:15:00|24.59|22.7|24.46|22.57|24.63|22.73|24.42|22.54|0
1691781600000|2023-08-11 19:20:00|24.47|22.59|24.35|22.48|24.55|22.66|24.34|22.47|0
1691781900000|2023-08-11 19:25:00|24.34|22.47|24.36|22.49|24.39|22.51|24.23|22.37|0
1691782200000|2023-08-11 19:30:00|24.4|22.53|24.28|22.42|24.41|22.53|24.27|22.4|0
1691782500000|2023-08-11 19:35:00|24.27|22.4|24.49|22.61|24.54|22.66|24.23|22.37|0
1691782800000|2023-08-11 19:40:00|24.5|22.62|24.45|22.57|24.62|22.73|24.43|22.55|0
1691783100000|2023-08-11 19:45:00|24.48|22.59|24.57|22.68|24.65|22.75|24.44|22.56|0
1691783400000|2023-08-11 19:50:00|24.61|22.71|24.62|22.73|24.7|22.8|24.46|22.58|0
1691783700000|2023-08-11 19:55:00|24.69|22.79|24.58|22.69|24.82|22.91|24.58|22.69|0
1691784000000|2023-08-11 20:00:00|24.47|22.59|24.4|22.52|24.47|22.59|24.38|22.51|0
1691784300000|2023-08-11 20:05:00|24.41|22.53|24.4|22.52|24.42|22.54|24.38|22.51|0
1691784600000|2023-08-11 20:10:00|24.38|22.51|24.29|22.42|24.41|22.53|24.28|22.41|0
1691973000000|2023-08-14 00:30:00|24.27|22.27|24.34|22.34|24.39|22.39|24.27|22.27|0
1691973300000|2023-08-14 00:35:00|24.33|22.33|24.43|22.43|24.44|22.44|24.33|22.33|0
1691973600000|2023-08-14 00:40:00|24.44|22.44|24.5|22.5|24.52|22.52|24.43|22.43|0
1691973900000|2023-08-14 00:45:00|24.51|22.51|24.54|22.54|24.58|22.58|24.5|22.5|0
1691974200000|2023-08-14 00:50:00|24.55|22.55|24.55|22.55|24.58|22.58|24.53|22.53|0
1691974500000|2023-08-14 00:55:00|24.57|22.57|24.6|22.6|24.64|22.64|24.57|22.57|0
1691974800000|2023-08-14 01:00:00|24.61|22.61|24.63|22.63|24.66|22.66|24.58|22.58|0
1691975100000|2023-08-14 01:05:00|24.64|22.64|24.54|22.54|24.64|22.64|24.54|22.54|0
1691975400000|2023-08-14 01:10:00|24.55|22.55|24.59|22.59|24.59|22.59|24.54|22.54|0
1691975700000|2023-08-14 01:15:00|24.6|22.6|24.61|22.61|24.62|22.62|24.52|22.52|0
1691976000000|2023-08-14 01:20:00|24.6|22.6|24.76|22.76|24.88|22.88|24.6|22.6|0
1691976300000|2023-08-14 01:25:00|24.79|22.79|24.7|22.7|24.79|22.79|24.7|22.7|0
1691976600000|2023-08-14 01:30:00|24.71|22.71|24.85|22.85|24.86|22.86|24.71|22.71|0
1691976900000|2023-08-14 01:35:00|24.86|22.86|24.89|22.89|24.99|22.99|24.8|22.8|0
1691977200000|2023-08-14 01:40:00|24.87|22.87|24.72|22.72|24.87|22.87|24.68|22.68|0
1691977500000|2023-08-14 01:45:00|24.71|22.71|24.78|22.78|24.82|22.82|24.69|22.69|0
1691977800000|2023-08-14 01:50:00|24.76|22.76|24.79|22.79|24.79|22.79|24.62|22.62|0
1691978100000|2023-08-14 01:55:00|24.78|22.78|24.74|22.74|24.78|22.78|24.7|22.7|0
1691978400000|2023-08-14 02:00:00|24.76|22.76|24.89|22.89|24.89|22.89|24.73|22.73|0
1691978700000|2023-08-14 02:05:00|24.88|22.88|24.88|22.88|24.88|22.88|24.77|22.77|0
1691979000000|2023-08-14 02:10:00|24.87|22.87|25.16|23.16|25.17|23.17|24.87|22.87|0
1691979300000|2023-08-14 02:15:00|25.17|23.17|25.11|23.11|25.19|23.19|25.1|23.1|0
1691979600000|2023-08-14 02:20:00|25.12|23.12|25.13|23.13|25.13|23.13|25.06|23.06|0
1691979900000|2023-08-14 02:25:00|25.12|23.12|25.14|23.14|25.16|23.16|25.09|23.09|0
1691980200000|2023-08-14 02:30:00|25.15|23.15|25.12|23.12|25.16|23.16|25.09|23.09|0
1691980500000|2023-08-14 02:35:00|25.11|23.11|25.03|23.03|25.13|23.13|25.01|23.01|0
1691980800000|2023-08-14 02:40:00|25.04|23.04|25.17|23.17|25.23|23.23|25.04|23.04|0
1691981100000|2023-08-14 02:45:00|25.15|23.15|25.09|23.09|25.17|23.17|25.06|23.06|0
1691981400000|2023-08-14 02:50:00|25.1|23.1|25.16|23.16|25.17|23.17|25.09|23.09|0
1691981700000|2023-08-14 02:55:00|25.17|23.17|25.19|23.19|25.22|23.22|25.15|23.15|0
1691982000000|2023-08-14 03:00:00|25.18|23.18|25.19|23.19|25.24|23.24|25.13|23.13|0
1691982300000|2023-08-14 03:05:00|25.18|23.18|25.16|23.16|25.18|23.18|25.11|23.11|0
1691982600000|2023-08-14 03:10:00|25.15|23.15|25.2|23.2|25.23|23.23|25.15|23.15|0
1691982900000|2023-08-14 03:15:00|25.19|23.19|25.12|23.12|25.2|23.2|25.11|23.11|0
1691983200000|2023-08-14 03:20:00|25.11|23.11|25.28|23.28|25.28|23.28|25.1|23.1|0
1691983500000|2023-08-14 03:25:00|25.26|23.26|25.2|23.2|25.28|23.28|25.13|23.13|0
1691983800000|2023-08-14 03:30:00|25.19|23.19|25.41|23.41|25.42|23.42|25.19|23.19|0
1691984100000|2023-08-14 03:35:00|25.39|23.39|25.4|23.4|25.43|23.43|25.39|23.39|0
1691984400000|2023-08-14 03:40:00|25.39|23.39|25.42|23.42|25.42|23.42|25.37|23.37|0
1691984700000|2023-08-14 03:45:00|25.4|23.4|25.38|23.38|25.42|23.42|25.36|23.36|0
1691985000000|2023-08-14 03:50:00|25.39|23.39|25.54|23.54|25.66|23.66|25.39|23.39|0
1691985300000|2023-08-14 03:55:00|25.53|23.53|25.38|23.38|25.53|23.53|25.36|23.36|0
1691985600000|2023-08-14 04:00:00|25.39|23.39|25.38|23.38|25.45|23.45|25.36|23.36|0
1691985900000|2023-08-14 04:05:00|25.39|23.39|25.43|23.43|25.44|23.44|25.37|23.37|0
1691986200000|2023-08-14 04:10:00|25.41|23.41|25.33|23.33|25.43|23.43|25.33|23.33|0
1691986500000|2023-08-14 04:15:00|25.35|23.35|25.32|23.32|25.44|23.44|25.31|23.31|0
1691986800000|2023-08-14 04:20:00|25.33|23.33|25.33|23.33|25.35|23.35|25.3|23.3|0
1691987100000|2023-08-14 04:25:00|25.35|23.35|25.31|23.31|25.36|23.36|25.31|23.31|0
1691987400000|2023-08-14 04:30:00|25.32|23.32|25.3|23.3|25.33|23.33|25.28|23.28|0
1691987700000|2023-08-14 04:35:00|25.29|23.29|25.28|23.28|25.3|23.3|25.27|23.27|0
1691988000000|2023-08-14 04:40:00|25.29|23.29|25.28|23.28|25.3|23.3|25.26|23.26|0
1691988300000|2023-08-14 04:45:00|25.29|23.29|25.28|23.28|25.3|23.3|25.26|23.26|0
1691988600000|2023-08-14 04:50:00|25.27|23.27|25.33|23.33|25.34|23.34|25.25|23.25|0
1691988900000|2023-08-14 04:55:00|25.32|23.32|25.44|23.44|25.44|23.44|25.31|23.31|0
1691989200000|2023-08-14 05:00:00|25.43|23.43|25.35|23.35|25.43|23.43|25.34|23.34|0
1691989500000|2023-08-14 05:05:00|25.36|23.36|25.35|23.35|25.36|23.36|25.32|23.32|0
1691989800000|2023-08-14 05:10:00|25.34|23.34|25.25|23.25|25.34|23.34|25.23|23.23|0
1691990100000|2023-08-14 05:15:00|25.26|23.26|25.28|23.28|25.3|23.3|25.23|23.23|0
1691990400000|2023-08-14 05:20:00|25.27|23.27|25.24|23.24|25.3|23.3|25.21|23.21|0
1691990700000|2023-08-14 05:25:00|25.23|23.23|25.18|23.18|25.26|23.26|25.18|23.18|0
1691991000000|2023-08-14 05:30:00|25.21|23.21|25.22|23.22|25.24|23.24|25.19|23.19|0
1691991300000|2023-08-14 05:35:00|25.23|23.23|25.16|23.16|25.23|23.23|25.15|23.15|0
1691991600000|2023-08-14 05:40:00|25.18|23.18|25.15|23.15|25.18|23.18|25.09|23.09|0
1691991900000|2023-08-14 05:45:00|25.14|23.14|25.15|23.15|25.19|23.19|25.14|23.14|0
1691992200000|2023-08-14 05:50:00|25.14|23.14|25.19|23.19|25.2|23.2|25.06|23.06|0
1691992500000|2023-08-14 05:55:00|25.2|23.2|25.14|23.14|25.2|23.2|25.14|23.14|0
1691992800000|2023-08-14 06:00:00|25.12|23.12|25.2|23.2|25.2|23.2|25.11|23.11|0
1691993100000|2023-08-14 06:05:00|25.18|23.24|25.15|23.22|25.22|23.28|25.13|23.19|0
1691993400000|2023-08-14 06:10:00|25.17|23.23|25.09|23.16|25.22|23.28|25.06|23.13|0
1691993700000|2023-08-14 06:15:00|25.1|23.17|24.76|22.86|25.1|23.17|24.57|22.68|0
1691994000000|2023-08-14 06:20:00|24.77|22.87|24.83|22.92|24.87|22.95|24.72|22.82|0
1691994300000|2023-08-14 06:25:00|24.81|22.9|24.76|22.85|24.83|22.92|24.76|22.85|0
1691994600000|2023-08-14 06:30:00|24.77|22.87|24.73|22.83|24.81|22.9|24.72|22.82|0
1691994900000|2023-08-14 06:35:00|24.72|22.82|24.81|22.9|24.81|22.9|24.72|22.82|0
1691995200000|2023-08-14 06:40:00|24.82|22.91|24.78|22.88|24.82|22.91|24.74|22.84|0
1691995500000|2023-08-14 06:45:00|24.79|22.89|24.74|22.84|24.81|22.9|24.74|22.84|0
1691995800000|2023-08-14 06:50:00|24.76|22.85|24.7|22.8|24.76|22.85|24.68|22.78|0
1691996100000|2023-08-14 06:55:00|24.69|22.79|24.7|22.8|24.71|22.81|24.62|22.73|0
1691996400000|2023-08-14 07:00:00|24.69|22.79|24.77|22.86|24.81|22.9|24.66|22.76|0
1691996700000|2023-08-14 07:05:00|24.75|22.85|24.66|22.76|24.78|22.87|24.62|22.73|0
1691997000000|2023-08-14 07:10:00|24.65|22.75|24.68|22.79|24.78|22.87|24.61|22.71|0
1691997300000|2023-08-14 07:15:00|24.67|22.77|24.63|22.74|24.71|22.81|24.61|22.72|0
1691997600000|2023-08-14 07:20:00|24.64|22.72|24.47|22.59|24.64|22.74|24.45|22.57|0
1691997900000|2023-08-14 07:25:00|24.48|22.6|24.53|22.64|24.54|22.65|24.43|22.55|0
1691998200000|2023-08-14 07:30:00|24.51|22.63|24.45|22.57|24.51|22.63|24.42|22.54|0
1691998500000|2023-08-14 07:35:00|24.46|22.58|24.48|22.6|24.5|22.61|24.43|22.55|0
1691998800000|2023-08-14 07:40:00|24.5|22.61|24.63|22.73|24.64|22.74|24.46|22.58|0
1691999100000|2023-08-14 07:45:00|24.61|22.74|24.59|22.7|24.67|22.77|24.57|22.68|0
1691999400000|2023-08-14 07:50:00|24.57|22.68|24.18|22.32|24.57|22.68|24.17|22.31|0
1691999700000|2023-08-14 07:55:00|24.17|22.31|23.67|21.85|24.18|22.32|23.5|21.69|0
1692000000000|2023-08-14 08:00:00|23.68|21.86|23.8|21.97|23.85|22.01|23.6|21.78|0
1692000300000|2023-08-14 08:05:00|23.81|21.98|24.47|22.59|24.48|22.6|23.66|21.84|0
1692000600000|2023-08-14 08:10:00|24.48|22.6|24.23|22.36|24.48|22.6|23.51|21.7|0
1692000900000|2023-08-14 08:15:00|24.2|22.34|24.33|22.46|24.36|22.48|24.15|22.29|0
1692001200000|2023-08-14 08:20:00|24.32|22.45|24.04|22.19|24.36|22.48|23.95|22.11|0
1692001500000|2023-08-14 08:25:00|24.05|22.2|24.09|22.24|24.1|22.25|23.97|22.13|0
1692001800000|2023-08-14 08:30:00|24.11|22.26|24.16|22.31|24.22|22.35|24.1|22.25|0
1692002100000|2023-08-14 08:35:00|24.15|22.29|24.03|22.18|24.16|22.31|24.02|22.17|0
1692002400000|2023-08-14 08:40:00|24.02|22.17|24.07|22.22|24.11|22.26|24.01|22.16|0
1692002700000|2023-08-14 08:45:00|24.06|22.21|24.08|22.23|24.08|22.23|23.98|22.14|0
1692003000000|2023-08-14 08:50:00|24.07|22.22|24.05|22.2|24.11|22.26|24.01|22.16|0
1692003300000|2023-08-14 08:55:00|24.04|22.19|24.15|22.29|24.17|22.31|24.03|22.18|0
1692003600000|2023-08-14 09:00:00|24.14|22.28|24.16|22.3|24.24|22.37|24.13|22.28|0
1692003900000|2023-08-14 09:05:00|24.15|22.29|24.2|22.34|24.21|22.35|24.08|22.23|0
1692004200000|2023-08-14 09:10:00|24.21|22.35|24.08|22.23|24.29|22.42|24.06|22.21|0
1692004500000|2023-08-14 09:15:00|24.07|22.22|24.05|22.2|24.14|22.29|24.02|22.17|0
1692004800000|2023-08-14 09:20:00|24.04|22.19|24.08|22.23|24.08|22.23|23.98|22.13|0
1692005100000|2023-08-14 09:25:00|24.07|22.21|24.07|22.21|24.12|22.26|24.04|22.19|0
1692005400000|2023-08-14 09:30:00|24.08|22.23|24.11|22.25|24.14|22.28|24.05|22.2|0
1692005700000|2023-08-14 09:35:00|24.1|22.24|24.14|22.28|24.15|22.3|23.97|22.13|0
1692006000000|2023-08-14 09:40:00|24.13|22.27|24.14|22.28|24.18|22.32|24.09|22.24|0
1692006300000|2023-08-14 09:45:00|24.15|22.29|24.13|22.27|24.16|22.31|24.09|22.23|0
1692006600000|2023-08-14 09:50:00|24.14|22.28|24.17|22.31|24.2|22.34|24.13|22.27|0
1692006900000|2023-08-14 09:55:00|24.16|22.3|24.11|22.26|24.16|22.3|24.1|22.24|0
1692007200000|2023-08-14 10:00:00|24.09|22.23|24.12|22.27|24.2|22.34|24.06|22.21|0
1692007500000|2023-08-14 10:05:00|24.11|22.26|24.05|22.2|24.11|22.26|23.97|22.13|0
1692007800000|2023-08-14 10:10:00|24.02|22.17|24.03|22.18|24.05|22.2|23.98|22.14|0
1692008100000|2023-08-14 10:15:00|24.02|22.17|23.99|22.15|24.03|22.18|23.98|22.14|0
1692008400000|2023-08-14 10:20:00|24|22.13|24.11|22.25|24.12|22.26|23.92|22.08|0
1692008700000|2023-08-14 10:25:00|24.12|22.26|24.13|22.28|24.17|22.31|24.11|22.25|0
1692009000000|2023-08-14 10:30:00|24.14|22.29|24.08|22.23|24.16|22.3|24.08|22.23|0
1692009300000|2023-08-14 10:35:00|24.09|22.24|24.01|22.17|24.12|22.26|24|22.16|0
1692009600000|2023-08-14 10:40:00|24|22.16|23.96|22.12|24.01|22.17|23.96|22.11|0
1692009900000|2023-08-14 10:45:00|23.95|22.11|23.88|22.04|23.95|22.11|23.86|22.02|0
1692010200000|2023-08-14 10:50:00|23.87|22.05|23.87|22.03|23.88|22.05|23.85|22.01|0
1692010500000|2023-08-14 10:55:00|23.86|22.02|23.97|22.12|23.97|22.13|23.83|22|0
1692010800000|2023-08-14 11:00:00|23.96|22.13|24|22.15|24|22.15|23.95|22.1|0
1692011100000|2023-08-14 11:05:00|24.01|22.16|24|22.15|24.02|22.17|23.91|22.07|0
1692011400000|2023-08-14 11:10:00|24.01|22.16|24.11|22.26|24.12|22.27|24.01|22.15|0
1692011700000|2023-08-14 11:15:00|24.12|22.27|24.11|22.26|24.15|22.29|24.1|22.24|0
1692012000000|2023-08-14 11:20:00|24.12|22.27|24.08|22.23|24.14|22.28|24.06|22.21|0
1692012300000|2023-08-14 11:25:00|24.07|22.22|24.06|22.21|24.13|22.27|24.06|22.21|0
1692012600000|2023-08-14 11:30:00|24.07|22.22|24.09|22.24|24.13|22.28|24.02|22.17|0
1692012900000|2023-08-14 11:35:00|24.11|22.25|24.23|22.37|24.25|22.38|24.11|22.25|0
1692013200000|2023-08-14 11:40:00|24.21|22.35|24.29|22.42|24.32|22.45|24.18|22.32|0
1692013500000|2023-08-14 11:45:00|24.3|22.43|24.27|22.4|24.34|22.46|24.26|22.39|0
1692013800000|2023-08-14 11:50:00|24.28|22.42|24.22|22.36|24.32|22.45|24.19|22.33|0
1692014100000|2023-08-14 11:55:00|24.23|22.37|24.18|22.32|24.25|22.38|24.17|22.31|0
1692014400000|2023-08-14 12:00:00|24.19|22.33|24.27|22.4|24.3|22.43|24.18|22.32|0
1692014700000|2023-08-14 12:05:00|24.28|22.41|24.31|22.44|24.35|22.47|24.28|22.41|0
1692015000000|2023-08-14 12:10:00|24.29|22.43|24.32|22.45|24.35|22.47|24.27|22.4|0
1692015300000|2023-08-14 12:15:00|24.31|22.44|24.53|22.64|24.54|22.65|24.29|22.42|0
1692015600000|2023-08-14 12:20:00|24.54|22.65|24.66|22.76|24.67|22.77|24.47|22.59|0
1692015900000|2023-08-14 12:25:00|24.67|22.77|24.72|22.82|24.75|22.84|24.62|22.72|0
1692016200000|2023-08-14 12:30:00|24.73|22.83|24.87|22.95|24.99|23.06|24.7|22.8|0
1692016500000|2023-08-14 12:35:00|24.88|22.96|24.86|22.95|24.89|22.98|24.75|22.84|0
1692016800000|2023-08-14 12:40:00|24.88|22.96|24.92|23|24.94|23.02|24.82|22.91|0
1692017100000|2023-08-14 12:45:00|24.91|22.99|25.02|23.09|25.13|23.2|24.88|22.96|0
1692017400000|2023-08-14 12:50:00|24.99|23.07|24.69|22.79|24.99|23.07|23.99|22.14|0
1692017700000|2023-08-14 12:55:00|24.7|22.8|24.7|22.8|24.75|22.85|24.66|22.77|0
1692018000000|2023-08-14 13:00:00|24.71|22.81|24.71|22.81|24.84|22.93|24.7|22.8|0
1692018300000|2023-08-14 13:05:00|24.75|22.85|24.74|22.84|24.87|22.96|24.74|22.84|0
1692018600000|2023-08-14 13:10:00|24.77|22.86|24.82|22.91|24.88|22.97|24.77|22.86|0
1692018900000|2023-08-14 13:15:00|24.8|22.9|24.86|22.94|24.98|23.05|24.78|22.87|0
1692019200000|2023-08-14 13:20:00|24.87|22.96|24.96|23.04|25.01|23.09|24.84|22.93|0
1692019500000|2023-08-14 13:25:00|24.97|23.05|24.93|23.02|25|23.08|24.88|22.97|0
1692019800000|2023-08-14 13:30:00|24.88|22.97|24.77|22.87|25|23.08|24.75|22.84|0
1692020100000|2023-08-14 13:35:00|24.76|22.86|24.79|22.88|25.01|23.09|24.73|22.83|0
1692020400000|2023-08-14 13:40:00|24.77|22.87|24.71|22.81|24.79|22.88|24.59|22.7|0
1692020700000|2023-08-14 13:45:00|24.73|22.83|24.92|23|25.05|23.12|24.61|22.72|0
1692021000000|2023-08-14 13:50:00|24.94|23.02|24.68|22.78|25.01|23.09|24.57|22.68|0
1692021300000|2023-08-14 13:55:00|24.72|22.82|24.62|22.73|24.82|22.91|24.61|22.72|0
1692021600000|2023-08-14 14:00:00|24.64|22.74|24.52|22.63|24.76|22.85|24.49|22.61|0
1692021900000|2023-08-14 14:05:00|24.49|22.61|24.37|22.5|24.6|22.71|24.31|22.44|0
1692022200000|2023-08-14 14:10:00|24.36|22.49|24.14|22.28|24.45|22.57|24.1|22.25|0
1692022500000|2023-08-14 14:15:00|24.1|22.25|24.23|22.37|24.26|22.39|24.1|22.25|0
1692022800000|2023-08-14 14:20:00|24.22|22.35|24.07|22.22|24.63|22.74|23.99|22.15|0
1692023100000|2023-08-14 14:25:00|24.04|22.19|24.12|22.26|24.18|22.32|23.86|22.03|0
1692023400000|2023-08-14 14:30:00|24.09|22.24|23.86|22.03|24.13|22.28|23.86|22.03|0
1692023700000|2023-08-14 14:35:00|23.85|22.01|23.71|21.89|24.13|22.28|23.65|21.83|0
1692024000000|2023-08-14 14:40:00|23.72|21.9|23.66|21.84|23.76|21.93|23.58|21.77|0
1692024300000|2023-08-14 14:45:00|23.63|21.82|23.58|21.77|23.68|21.86|23.58|21.77|0
1692024600000|2023-08-14 14:50:00|23.57|21.76|23.35|21.56|23.63|21.81|23.34|21.55|0
1692024900000|2023-08-14 14:55:00|23.34|21.55|23.3|21.5|23.55|21.74|23.29|21.5|0
1692025200000|2023-08-14 15:00:00|23.28|21.49|23.37|21.57|23.41|21.61|23.27|21.48|0
1692025500000|2023-08-14 15:05:00|23.4|21.6|23.44|21.64|23.55|21.73|23.36|21.56|0
1692025800000|2023-08-14 15:10:00|23.46|21.65|23.56|21.74|23.6|21.78|23.43|21.63|0
1692026100000|2023-08-14 15:15:00|23.58|21.77|23.54|21.73|23.62|21.8|23.47|21.66|0
1692026400000|2023-08-14 15:20:00|23.53|21.72|23.4|21.6|23.54|21.73|23.4|21.6|0
1692026700000|2023-08-14 15:25:00|23.42|21.62|23.33|21.53|23.54|21.73|23.32|21.52|0
1692027000000|2023-08-14 15:30:00|23.29|21.5|23.45|21.65|23.47|21.66|23.28|21.49|0
1692027300000|2023-08-14 15:35:00|23.47|21.66|23.35|21.56|23.5|21.7|23.33|21.53|0
1692027600000|2023-08-14 15:40:00|23.36|21.57|23.26|21.47|23.4|21.6|23.2|21.42|0
1692027900000|2023-08-14 15:45:00|23.28|21.49|23.11|21.33|23.28|21.49|23.04|21.27|0
1692028200000|2023-08-14 15:50:00|23.1|21.32|23.17|21.39|23.2|21.41|23.03|21.25|0
1692028500000|2023-08-14 15:55:00|23.16|21.38|23.34|21.54|23.36|21.56|23.11|21.33|0
1692028800000|2023-08-14 16:00:00|23.32|21.53|23.25|21.46|23.36|21.56|23.23|21.45|0
1692029100000|2023-08-14 16:05:00|23.26|21.47|23.33|21.54|23.35|21.55|23.17|21.39|0
1692029400000|2023-08-14 16:10:00|23.35|21.55|23.45|21.64|23.48|21.68|23.32|21.53|0
1692029700000|2023-08-14 16:15:00|23.46|21.65|23.43|21.63|23.65|21.83|23.42|21.62|0
1692030000000|2023-08-14 16:20:00|23.44|21.64|23.6|21.78|23.7|21.87|23.42|21.62|0
1692030300000|2023-08-14 16:25:00|23.58|21.77|23.56|21.74|23.65|21.83|23.51|21.7|0
1692030600000|2023-08-14 16:30:00|23.57|21.76|23.59|21.78|23.63|21.81|23.43|21.63|0
1692030900000|2023-08-14 16:35:00|23.61|21.79|23.5|21.7|23.67|21.85|23.49|21.68|0
1692031200000|2023-08-14 16:40:00|23.52|21.71|23.43|21.63|23.54|21.73|23.39|21.59|0
1692031500000|2023-08-14 16:45:00|23.42|21.61|23.3|21.51|23.43|21.63|23.28|21.49|0
1692031800000|2023-08-14 16:50:00|23.29|21.5|23.34|21.54|23.38|21.58|23.24|21.45|0
1692032100000|2023-08-14 16:55:00|23.35|21.55|23.27|21.48|23.39|21.59|23.26|21.47|0
1692032400000|2023-08-14 17:00:00|23.29|21.5|23.25|21.46|23.3|21.51|23.22|21.44|0
1692032700000|2023-08-14 17:05:00|23.24|21.45|23.15|21.37|23.29|21.5|23.15|21.37|0
1692033000000|2023-08-14 17:10:00|23.14|21.36|23.19|21.4|23.24|21.45|23.14|21.36|0
1692033300000|2023-08-14 17:15:00|23.17|21.39|23.15|21.37|23.18|21.4|23.12|21.34|0
1692033600000|2023-08-14 17:20:00|23.13|21.35|23.21|21.42|23.21|21.42|23.05|21.27|0
1692033900000|2023-08-14 17:25:00|23.2|21.41|23.21|21.42|23.31|21.51|23.18|21.4|0
1692034200000|2023-08-14 17:30:00|23.19|21.41|23.34|21.55|23.37|21.57|23.13|21.35|0
1692034500000|2023-08-14 17:35:00|23.36|21.56|23.28|21.49|23.36|21.56|23.26|21.47|0
1692034800000|2023-08-14 17:40:00|23.27|21.48|23.28|21.49|23.3|21.51|23.22|21.43|0
1692035100000|2023-08-14 17:45:00|23.29|21.5|23.39|21.59|23.39|21.59|23.25|21.47|0
1692035400000|2023-08-14 17:50:00|23.4|21.6|23.39|21.59|23.49|21.68|23.37|21.57|0
1692035700000|2023-08-14 17:55:00|23.38|21.58|23.33|21.53|23.47|21.66|23.31|21.52|0
1692036000000|2023-08-14 18:00:00|23.3|21.51|23.36|21.57|23.44|21.64|23.3|21.51|0
1692036300000|2023-08-14 18:05:00|23.35|21.56|23.51|21.71|23.54|21.73|23.28|21.49|0
1692036600000|2023-08-14 18:10:00|23.53|21.72|23.46|21.66|23.61|21.8|23.4|21.6|0
1692036900000|2023-08-14 18:15:00|23.48|21.67|23.59|21.77|23.63|21.81|23.45|21.65|0
1692037200000|2023-08-14 18:20:00|23.61|21.8|23.51|21.7|23.61|21.8|23.44|21.63|0
1692037500000|2023-08-14 18:25:00|23.5|21.69|23.47|21.67|23.57|21.76|23.45|21.64|0
1692037800000|2023-08-14 18:30:00|23.46|21.66|23.5|21.69|23.69|21.86|23.45|21.64|0
1692038100000|2023-08-14 18:35:00|23.48|21.68|23.57|21.76|23.6|21.78|23.42|21.62|0
1692038400000|2023-08-14 18:40:00|23.58|21.77|23.6|21.78|23.62|21.8|23.48|21.68|0
1692038700000|2023-08-14 18:45:00|23.58|21.77|23.52|21.71|23.66|21.84|23.47|21.66|0
1692039000000|2023-08-14 18:50:00|23.53|21.72|23.42|21.62|23.58|21.77|23.39|21.59|0
1692039300000|2023-08-14 18:55:00|23.43|21.63|23.48|21.67|23.51|21.7|23.43|21.63|0
1692039600000|2023-08-14 19:00:00|23.47|21.66|23.43|21.63|23.53|21.72|23.38|21.58|0
1692039900000|2023-08-14 19:05:00|23.42|21.61|23.53|21.72|23.6|21.79|23.4|21.6|0
1692040200000|2023-08-14 19:10:00|23.54|21.73|23.43|21.62|23.59|21.78|23.43|21.62|0
1692040500000|2023-08-14 19:15:00|23.41|21.61|23.39|21.59|23.49|21.68|23.38|21.58|0
1692040800000|2023-08-14 19:20:00|23.38|21.58|23.37|21.58|23.38|21.58|23.28|21.48|0
1692041100000|2023-08-14 19:25:00|23.36|21.57|23.44|21.63|23.49|21.68|23.31|21.52|0
1692041400000|2023-08-14 19:30:00|23.42|21.62|23.44|21.63|23.5|21.69|23.41|21.61|0
1692041700000|2023-08-14 19:35:00|23.45|21.64|23.31|21.52|23.45|21.64|23.3|21.51|0
1692042000000|2023-08-14 19:40:00|23.32|21.53|23.1|21.32|23.32|21.53|23.1|21.32|0
1692042300000|2023-08-14 19:45:00|23.08|21.31|23.21|21.42|23.26|21.47|23.08|21.31|0
1692042600000|2023-08-14 19:50:00|23.18|21.4|23.18|21.4|23.31|21.51|23.17|21.39|0
1692042900000|2023-08-14 19:55:00|23.16|21.38|22.8|21.04|23.18|21.4|22.8|21.04|0
1692043200000|2023-08-14 20:00:00|22.82|21.07|22.79|21.03|22.85|21.09|22.76|21.01|0
1692043500000|2023-08-14 20:05:00|22.8|21.04|22.81|21.05|22.81|21.05|22.78|21.03|0
1692043800000|2023-08-14 20:10:00|22.8|21.04|22.81|21.05|22.82|21.07|22.78|21.03|0
1692044100000|2023-08-14 20:15:00|22.93|20.93|22.94|20.94|22.97|20.97|22.93|20.93|0
1692044400000|2023-08-14 20:20:00|22.95|20.95|22.93|20.93|22.95|20.95|22.93|20.93|0
1692044700000|2023-08-14 20:25:00|22.92|20.92|22.91|20.91|22.94|20.94|22.91|20.91|0
1692045000000|2023-08-14 20:30:00|22.9|20.9|22.92|20.92|22.94|20.94|22.9|20.9|0
1692045300000|2023-08-14 20:35:00|22.91|20.91|22.92|20.92|22.92|20.92|22.9|20.9|0
1692045600000|2023-08-14 20:40:00|22.9|20.9|22.91|20.91|22.92|20.92|22.9|20.9|0
1692045900000|2023-08-14 20:45:00|22.9|20.9|22.93|20.93|22.93|20.93|22.9|20.9|0
1692046200000|2023-08-14 20:50:00|22.91|20.91|22.94|20.94|22.94|20.94|22.91|20.91|0
1692046500000|2023-08-14 20:55:00|22.92|20.92|22.91|20.91|22.94|20.94|22.89|20.89|0
1692046800000|2023-08-14 21:00:00|22.9|20.9|22.89|20.89|22.91|20.91|22.88|20.88|0
1692047100000|2023-08-14 21:05:00|22.9|20.9|22.89|20.89|22.9|20.9|22.89|20.89|0
1692047400000|2023-08-14 21:10:00|22.9|20.9|22.92|20.92|22.92|20.92|22.9|20.9|0
1692047700000|2023-08-14 21:15:00|22.93|20.93|22.92|20.92|22.93|20.93|22.91|20.91|0
1692048000000|2023-08-14 21:20:00|22.91|20.91|22.9|20.9|22.92|20.92|22.9|20.9|0
1692048300000|2023-08-14 21:25:00|22.91|20.91|22.91|20.91|22.91|20.91|22.91|20.91|0
1692048600000|2023-08-14 21:30:00|22.92|20.92|22.91|20.91|22.92|20.92|22.9|20.9|0
1692048900000|2023-08-14 21:35:00|22.9|20.9|22.9|20.9|22.9|20.9|22.9|20.9|0
1692049500000|2023-08-14 21:45:00|22.92|20.92|22.9|20.9|22.92|20.92|22.9|20.9|0
1692049800000|2023-08-14 21:50:00|22.89|20.89|22.89|20.89|22.9|20.9|22.89|20.89|0
1692050100000|2023-08-14 21:55:00|22.9|20.9|22.89|20.89|22.9|20.9|22.89|20.89|0
1692050400000|2023-08-14 22:00:00|22.91|20.91|22.95|20.95|22.95|20.95|22.89|20.89|0
1692050700000|2023-08-14 22:05:00|22.96|20.96|22.91|20.91|22.98|20.98|22.88|20.88|0
1692051000000|2023-08-14 22:10:00|22.9|20.9|22.91|20.91|22.92|20.92|22.88|20.88|0
1692051300000|2023-08-14 22:15:00|22.9|20.9|22.88|20.88|22.92|20.92|22.88|20.88|0
1692051600000|2023-08-14 22:20:00|22.89|20.89|22.8|20.8|22.9|20.9|22.8|20.8|0
1692051900000|2023-08-14 22:25:00|22.79|20.79|22.69|20.69|22.79|20.79|22.67|20.67|0
1692052200000|2023-08-14 22:30:00|22.68|20.68|22.66|20.66|22.7|20.7|22.62|20.62|0
1692052500000|2023-08-14 22:35:00|22.65|20.65|22.65|20.65|22.68|20.68|22.65|20.65|0
1692052800000|2023-08-14 22:40:00|22.64|20.64|22.56|20.56|22.64|20.64|22.56|20.56|0
1692053100000|2023-08-14 22:45:00|22.54|20.54|22.54|20.54|22.59|20.59|22.53|20.53|0
1692053400000|2023-08-14 22:50:00|22.55|20.55|22.6|20.6|22.6|20.6|22.53|20.53|0
1692053700000|2023-08-14 22:55:00|22.59|20.59|22.58|20.58|22.59|20.59|22.55|20.55|0
1692054000000|2023-08-14 23:00:00|22.56|20.56|22.6|20.6|22.61|20.61|22.55|20.55|0
1692054300000|2023-08-14 23:05:00|22.61|20.61|22.66|20.66|22.68|20.68|22.6|20.6|0
1692054600000|2023-08-14 23:10:00|22.64|20.64|22.69|20.69|22.7|20.7|22.64|20.64|0
1692054900000|2023-08-14 23:15:00|22.68|20.68|22.68|20.68|22.69|20.69|22.67|20.67|0
1692055200000|2023-08-14 23:20:00|22.67|20.67|22.71|20.71|22.71|20.71|22.67|20.67|0
1692055500000|2023-08-14 23:25:00|22.7|20.7|22.71|20.71|22.74|20.74|22.7|20.7|0
1692055800000|2023-08-14 23:30:00|22.7|20.7|23.3|21.3|23.3|21.3|22.69|20.69|0
1692056100000|2023-08-14 23:35:00|23.32|21.32|23.24|21.24|23.32|21.32|23.23|21.23|0
1692056400000|2023-08-14 23:40:00|23.25|21.25|23.25|21.25|23.27|21.27|23.22|21.22|0
1692056700000|2023-08-14 23:45:00|23.27|21.27|23.27|21.27|23.31|21.31|23.25|21.25|0
1692057000000|2023-08-14 23:50:00|23.28|21.28|23.25|21.25|23.3|21.3|23.25|21.25|0
1692057300000|2023-08-14 23:55:00|23.24|21.24|23.28|21.28|23.28|21.28|23.24|21.24|0
1692057600000|2023-08-15 00:00:00|23.26|21.26|23.31|21.31|23.34|21.34|23.23|21.23|0
1692057900000|2023-08-15 00:05:00|23.3|21.3|23.25|21.25|23.31|21.31|23.24|21.24|0
1692058200000|2023-08-15 00:10:00|23.24|21.24|23.08|21.08|23.27|21.27|23.08|21.08|0
1692058500000|2023-08-15 00:15:00|23.07|21.07|23.12|21.12|23.13|21.13|23.07|21.07|0
1692058800000|2023-08-15 00:20:00|23.11|21.11|23.06|21.06|23.11|21.11|23.03|21.03|0
1692059100000|2023-08-15 00:25:00|23.05|21.05|23.07|21.07|23.11|21.11|23.05|21.05|0
1692059400000|2023-08-15 00:30:00|23.08|21.08|23.07|21.07|23.1|21.1|23.06|21.06|0
1692059700000|2023-08-15 00:35:00|23.06|21.06|22.4|20.4|23.07|21.07|22.37|20.37|0
1692060000000|2023-08-15 00:40:00|22.41|20.41|22.42|20.42|22.44|20.44|22.39|20.39|0
1692060300000|2023-08-15 00:45:00|22.41|20.41|22.42|20.42|22.44|20.44|22.38|20.38|0
1692060600000|2023-08-15 00:50:00|22.43|20.43|22.4|20.4|22.43|20.43|22.39|20.39|0
1692060900000|2023-08-15 00:55:00|22.42|20.42|22.4|20.4|22.43|20.43|22.39|20.39|0
1692061200000|2023-08-15 01:00:00|22.39|20.39|22.39|20.39|22.44|20.44|22.38|20.38|0
1692061500000|2023-08-15 01:05:00|22.4|20.4|22.4|20.4|22.43|20.43|22.38|20.38|0
1692061800000|2023-08-15 01:10:00|22.39|20.39|22.41|20.41|22.42|20.42|22.39|20.39|0
1692062100000|2023-08-15 01:15:00|22.42|20.42|22.41|20.41|22.45|20.45|22.4|20.4|0
1692062400000|2023-08-15 01:20:00|22.42|20.42|22.27|20.27|22.42|20.42|22.26|20.26|0
1692062700000|2023-08-15 01:25:00|22.25|20.25|22.16|20.16|22.25|20.25|22.07|20.07|0
1692063000000|2023-08-15 01:30:00|22.15|20.15|22.32|20.32|22.32|20.32|22.12|20.12|0
1692063300000|2023-08-15 01:35:00|22.33|20.33|22.37|20.37|22.41|20.41|22.32|20.32|0
1692063600000|2023-08-15 01:40:00|22.39|20.39|22.3|20.3|22.39|20.39|22.25|20.25|0
1692063900000|2023-08-15 01:45:00|22.29|20.29|22.18|20.18|22.32|20.32|22.15|20.15|0
1692064200000|2023-08-15 01:50:00|22.15|20.15|22.16|20.16|22.16|20.16|22.06|20.06|0
1692064500000|2023-08-15 01:55:00|22.18|20.18|22.19|20.19|22.21|20.21|22.15|20.15|0
1692064800000|2023-08-15 02:00:00|22.18|20.18|22.27|20.27|22.28|20.28|22.18|20.18|0
1692065100000|2023-08-15 02:05:00|22.29|20.29|22.33|20.33|22.37|20.37|22.28|20.28|0
1692065400000|2023-08-15 02:10:00|22.32|20.32|22.35|20.35|22.37|20.37|22.31|20.31|0
1692065700000|2023-08-15 02:15:00|22.34|20.34|22.33|20.33|22.38|20.38|22.31|20.31|0
1692066000000|2023-08-15 02:20:00|22.34|20.34|22.31|20.31|22.36|20.36|22.24|20.24|0
1692066300000|2023-08-15 02:25:00|22.32|20.32|22.26|20.26|22.32|20.32|22.21|20.21|0
1692066600000|2023-08-15 02:30:00|22.25|20.25|22.19|20.19|22.25|20.25|22.18|20.18|0
1692066900000|2023-08-15 02:35:00|22.2|20.2|22.25|20.25|22.25|20.25|22.16|20.16|0
1692067200000|2023-08-15 02:40:00|22.24|20.24|22.23|20.23|22.26|20.26|22.23|20.23|0
1692067500000|2023-08-15 02:45:00|22.21|20.21|22.26|20.26|22.26|20.26|22.2|20.2|0
1692067800000|2023-08-15 02:50:00|22.27|20.27|22.28|20.28|22.32|20.32|22.27|20.27|0
1692068100000|2023-08-15 02:55:00|22.27|20.27|22.3|20.3|22.32|20.32|22.27|20.27|0
1692068400000|2023-08-15 03:00:00|22.29|20.29|22.27|20.27|22.3|20.3|22.26|20.26|0
1692068700000|2023-08-15 03:05:00|22.28|20.28|22.28|20.28|22.29|20.29|22.27|20.27|0
1692069000000|2023-08-15 03:10:00|22.29|20.29|22.24|20.24|22.3|20.3|22.24|20.24|0
1692069300000|2023-08-15 03:15:00|22.23|20.23|22.27|20.27|22.27|20.27|22.22|20.22|0
1692069600000|2023-08-15 03:20:00|22.29|20.29|22.22|20.22|22.29|20.29|22.22|20.22|0
1692069900000|2023-08-15 03:25:00|22.23|20.23|22.2|20.2|22.24|20.24|22.18|20.18|0
1692070200000|2023-08-15 03:30:00|22.21|20.21|22.26|20.26|22.26|20.26|22.21|20.21|0
1692070500000|2023-08-15 03:35:00|22.25|20.25|22.23|20.23|22.27|20.27|22.23|20.23|0
1692070800000|2023-08-15 03:40:00|22.24|20.24|22.26|20.26|22.26|20.26|22.23|20.23|0
1692071100000|2023-08-15 03:45:00|22.25|20.25|22.21|20.21|22.25|20.25|22.2|20.2|0
1692071400000|2023-08-15 03:50:00|22.19|20.19|22.2|20.2|22.2|20.2|22.17|20.17|0
1692071700000|2023-08-15 03:55:00|22.19|20.19|22.16|20.16|22.19|20.19|22.16|20.16|0
1692072000000|2023-08-15 04:00:00|22.17|20.17|22.11|20.11|22.18|20.18|22.11|20.11|0
1692072300000|2023-08-15 04:05:00|22.1|20.1|22.13|20.13|22.14|20.14|22.1|20.1|0
1692072600000|2023-08-15 04:10:00|22.14|20.14|22.15|20.15|22.17|20.17|22.14|20.14|0
1692072900000|2023-08-15 04:15:00|22.16|20.16|22.15|20.15|22.18|20.18|22.15|20.15|0
1692073200000|2023-08-15 04:20:00|22.16|20.16|22.15|20.15|22.16|20.16|22.15|20.15|0
1692073500000|2023-08-15 04:25:00|22.16|20.16|22.15|20.15|22.16|20.16|22.13|20.13|0
1692073800000|2023-08-15 04:30:00|22.16|20.16|22.17|20.17|22.2|20.2|22.16|20.16|0
1692074100000|2023-08-15 04:35:00|22.16|20.16|22.18|20.18|22.18|20.18|22.16|20.16|0
1692074400000|2023-08-15 04:40:00|22.17|20.17|22.18|20.18|22.21|20.21|22.17|20.17|0
1692074700000|2023-08-15 04:45:00|22.19|20.19|22.17|20.17|22.19|20.19|22.16|20.16|0
1692075000000|2023-08-15 04:50:00|22.16|20.16|22.15|20.15|22.16|20.16|22.14|20.14|0
1692075300000|2023-08-15 04:55:00|22.14|20.14|22.17|20.17|22.17|20.17|22.14|20.14|0
1692075600000|2023-08-15 05:00:00|22.16|20.16|22.21|20.21|22.21|20.21|22.16|20.16|0
1692075900000|2023-08-15 05:05:00|22.2|20.2|22.22|20.22|22.24|20.24|22.2|20.2|0
1692076200000|2023-08-15 05:10:00|22.24|20.24|22.19|20.19|22.25|20.25|22.18|20.18|0
1692076500000|2023-08-15 05:15:00|22.2|20.2|22.11|20.11|22.21|20.21|22.11|20.11|0
1692076800000|2023-08-15 05:20:00|22.12|20.12|22.17|20.17|22.21|20.21|22.12|20.12|0
1692077100000|2023-08-15 05:25:00|22.16|20.16|22.2|20.2|22.2|20.2|22.14|20.14|0
1692077400000|2023-08-15 05:30:00|22.21|20.21|22.24|20.24|22.24|20.24|22.21|20.21|0
1692077700000|2023-08-15 05:35:00|22.26|20.26|22.34|20.34|22.36|20.36|22.26|20.26|0
1692078000000|2023-08-15 05:40:00|22.35|20.35|22.27|20.27|22.35|20.35|22.25|20.25|0
1692078300000|2023-08-15 05:45:00|22.25|20.25|22.28|20.28|22.3|20.3|22.24|20.24|0
1692078600000|2023-08-15 05:50:00|22.29|20.29|22.23|20.23|22.3|20.3|22.21|20.21|0
1692078900000|2023-08-15 05:55:00|22.24|20.24|22.23|20.23|22.26|20.26|22.23|20.23|0
1692079200000|2023-08-15 06:00:00|22.25|20.25|22.17|20.17|22.25|20.25|22.09|20.09|0
1692079500000|2023-08-15 06:05:00|22.18|20.18|22.15|20.44|22.18|20.44|22|20.18|0
1692079800000|2023-08-15 06:10:00|22.14|20.43|22.11|20.41|22.15|20.44|22.09|20.39|0
1692080100000|2023-08-15 06:15:00|22.1|20.4|22.12|20.42|22.18|20.48|22.1|20.4|0
1692080400000|2023-08-15 06:20:00|22.13|20.43|22.07|20.38|22.13|20.43|22.04|20.34|0
1692080700000|2023-08-15 06:25:00|22.06|20.36|22.16|20.45|22.49|20.76|22.06|20.36|0
1692081000000|2023-08-15 06:30:00|22.17|20.46|22.19|20.49|22.23|20.52|22.17|20.46|0
1692081300000|2023-08-15 06:35:00|22.18|20.47|22.26|20.55|22.28|20.56|22.18|20.47|0
1692081600000|2023-08-15 06:40:00|22.28|20.56|22.35|20.63|22.35|20.63|22.28|20.56|0
1692081900000|2023-08-15 06:45:00|22.34|20.62|22.33|20.62|22.36|20.64|22.32|20.6|0
1692082200000|2023-08-15 06:50:00|22.32|20.61|22.35|20.63|22.35|20.63|22.3|20.59|0
1692082500000|2023-08-15 06:55:00|22.36|20.64|22.38|20.66|22.39|20.67|22.33|20.62|0
1692082800000|2023-08-15 07:00:00|22.39|20.67|22.28|20.57|22.39|20.67|22.28|20.57|0
1692083100000|2023-08-15 07:05:00|22.31|20.59|22.3|20.58|22.38|20.66|22.25|20.54|0
1692083400000|2023-08-15 07:10:00|22.31|20.59|22.39|20.67|22.43|20.7|22.31|20.59|0
1692083700000|2023-08-15 07:15:00|22.38|20.66|22.37|20.65|22.41|20.69|22.32|20.6|0
1692084000000|2023-08-15 07:20:00|22.38|20.66|22.71|20.96|22.72|20.97|22.38|20.66|0
1692084300000|2023-08-15 07:25:00|22.72|20.97|22.89|21.13|22.93|21.16|22.72|20.97|0
1692084600000|2023-08-15 07:30:00|22.9|21.14|23.25|21.46|23.25|21.46|22.9|21.14|0
1692084900000|2023-08-15 07:35:00|23.28|21.48|23.3|21.51|23.38|21.58|23.14|21.36|0
1692085200000|2023-08-15 07:40:00|23.31|21.52|23.27|21.48|23.37|21.58|23.16|21.38|0
1692085500000|2023-08-15 07:45:00|23.31|21.52|23.34|21.55|23.49|21.68|22.4|20.67|0
1692085800000|2023-08-15 07:50:00|23.33|21.53|23.86|22.02|23.89|22.05|23.3|21.51|0
1692086100000|2023-08-15 07:55:00|23.87|22.04|23.92|22.08|23.92|22.08|23.83|22|0
1692086400000|2023-08-15 08:00:00|23.89|22.05|24|22.15|24.08|22.23|23.89|22.05|0
1692086700000|2023-08-15 08:05:00|23.99|22.14|23.99|22.14|24.12|22.26|23.97|22.13|0
1692087000000|2023-08-15 08:10:00|23.97|22.13|23.92|22.08|24.06|22.21|23.91|22.07|0
1692087300000|2023-08-15 08:15:00|23.93|22.09|23.92|22.08|24.01|22.16|23.88|22.05|0
1692087600000|2023-08-15 08:20:00|23.91|22.07|23.98|22.14|24.02|22.17|23.91|22.07|0
1692087900000|2023-08-15 08:25:00|23.97|22.13|24.12|22.26|24.12|22.26|23.88|22.04|0
1692088200000|2023-08-15 08:30:00|24.13|22.27|24.19|22.33|24.23|22.37|24.12|22.26|0
1692088500000|2023-08-15 08:35:00|24.18|22.32|23.96|22.12|24.21|22.34|23.87|22.04|0
1692088800000|2023-08-15 08:40:00|23.97|22.13|23.87|22.03|24.03|22.18|23.85|22.01|0
1692089100000|2023-08-15 08:45:00|23.88|22.05|23.92|22.08|23.94|22.1|23.83|22|0
1692089400000|2023-08-15 08:50:00|23.91|22.07|23.82|21.99|23.92|22.08|23.78|21.95|0
1692089700000|2023-08-15 08:55:00|23.81|21.98|23.79|21.96|23.82|21.99|23.73|21.9|0
1692090000000|2023-08-15 09:00:00|23.8|21.97|23.93|22.09|23.94|22.1|23.8|21.97|0
1692090300000|2023-08-15 09:05:00|23.94|22.1|23.89|22.05|24|22.15|23.88|22.04|0
1692090600000|2023-08-15 09:10:00|23.88|22.04|24.08|22.23|24.08|22.23|23.88|22.04|0
1692090900000|2023-08-15 09:15:00|24.1|22.24|23.95|22.11|24.12|22.27|23.95|22.11|0
1692091200000|2023-08-15 09:20:00|23.97|22.12|23.67|21.85|23.97|22.12|23.65|21.83|0
1692091500000|2023-08-15 09:25:00|23.65|21.83|23.71|21.89|23.75|21.93|23.58|21.76|0
1692091800000|2023-08-15 09:30:00|23.7|21.88|23.63|21.81|23.74|21.92|23.6|21.78|0
1692092100000|2023-08-15 09:35:00|23.65|21.83|23.63|21.81|23.67|21.85|23.59|21.77|0
1692092400000|2023-08-15 09:40:00|23.62|21.8|23.74|21.91|23.76|21.94|23.59|21.77|0
1692092700000|2023-08-15 09:45:00|23.73|21.9|23.71|21.89|23.82|21.98|23.71|21.89|0
1692093000000|2023-08-15 09:50:00|23.7|21.88|23.81|21.98|23.85|22.01|23.7|21.88|0
1692093300000|2023-08-15 09:55:00|23.8|21.97|23.81|21.98|23.84|22|23.74|21.91|0
1692093600000|2023-08-15 10:00:00|23.83|21.99|23.92|22.08|23.92|22.08|23.7|21.87|0
1692093900000|2023-08-15 10:05:00|23.91|22.07|23.94|22.1|23.98|22.14|23.72|21.89|0
1692094200000|2023-08-15 10:10:00|23.96|22.12|23.91|22.07|24.02|22.17|23.9|22.06|0
1692094500000|2023-08-15 10:15:00|23.9|22.06|24.18|22.32|24.21|22.35|23.9|22.06|0
1692094800000|2023-08-15 10:20:00|24.21|22.35|24.28|22.42|24.31|22.44|24.14|22.29|0
1692095100000|2023-08-15 10:25:00|24.27|22.4|24.26|22.39|24.27|22.4|24.18|22.32|0
1692095400000|2023-08-15 10:30:00|24.28|22.42|24.23|22.37|24.35|22.48|24.23|22.37|0
1692095700000|2023-08-15 10:35:00|24.22|22.35|24.17|22.31|24.27|22.4|24.14|22.28|0
1692096000000|2023-08-15 10:40:00|24.15|22.29|24.22|22.35|24.26|22.4|24.15|22.29|0
1692096300000|2023-08-15 10:45:00|24|22.16|24.18|22.32|24.4|22.53|24|22.16|0
1692096600000|2023-08-15 10:50:00|24.16|22.3|24.15|22.29|24.2|22.34|24.1|22.24|0
1692096900000|2023-08-15 10:55:00|24.14|22.28|24.03|22.18|24.19|22.33|24.03|22.18|0
1692097200000|2023-08-15 11:00:00|24.05|22.2|24.16|22.3|24.16|22.3|24.03|22.18|0
1692097500000|2023-08-15 11:05:00|24.21|22.35|24.09|22.24|24.32|22.45|24.08|22.23|0
1692097800000|2023-08-15 11:10:00|24.08|22.23|24.09|22.24|24.12|22.26|24.04|22.19|0
1692098100000|2023-08-15 11:15:00|24.11|22.23|24.13|22.28|24.16|22.3|24.04|22.19|0
1692098400000|2023-08-15 11:20:00|24.14|22.29|24.01|22.17|24.16|22.3|24|22.16|0
1692098700000|2023-08-15 11:25:00|24|22.16|24.01|22.17|24.05|22.2|24|22.15|0
1692099000000|2023-08-15 11:30:00|24.03|22.18|24|22.15|24.05|22.2|23.99|22.14|0
1692099300000|2023-08-15 11:35:00|24.01|22.17|24.18|22.32|24.19|22.33|23.97|22.13|0
1692099600000|2023-08-15 11:40:00|24.19|22.33|24.24|22.38|24.37|22.5|24.19|22.33|0
1692099900000|2023-08-15 11:45:00|24.27|22.4|24.35|22.47|24.4|22.52|24.26|22.39|0
1692100200000|2023-08-15 11:50:00|24.36|22.49|24.41|22.53|24.44|22.56|24.36|22.49|0
1692100500000|2023-08-15 11:55:00|24.4|22.52|24.37|22.5|24.5|22.62|24.36|22.48|0
1692100800000|2023-08-15 12:00:00|24.38|22.51|24.41|22.53|24.53|22.64|24.35|22.47|0
1692101100000|2023-08-15 12:05:00|24.39|22.51|24.34|22.47|24.4|22.52|24.28|22.41|0
1692101400000|2023-08-15 12:10:00|24.36|22.48|24.2|22.34|24.43|22.56|24.2|22.34|0
1692101700000|2023-08-15 12:15:00|24.21|22.35|24.24|22.37|24.26|22.4|24.16|22.3|0
1692102000000|2023-08-15 12:20:00|24.22|22.36|24.24|22.37|24.29|22.42|24.19|22.32|0
1692102300000|2023-08-15 12:25:00|24.22|22.36|24.11|22.25|24.22|22.36|24.07|22.22|0
1692102600000|2023-08-15 12:30:00|24.12|22.26|24.21|22.35|24.58|22.69|24.12|22.26|0
1692102900000|2023-08-15 12:35:00|24.22|22.37|24.29|22.42|24.29|22.42|23.98|22.14|0
1692103200000|2023-08-15 12:40:00|24.3|22.43|24.16|22.3|24.33|22.45|24.14|22.29|0
1692103500000|2023-08-15 12:45:00|24.14|22.29|24.13|22.27|24.18|22.32|24.05|22.2|0
1692103800000|2023-08-15 12:50:00|24.12|22.26|24.27|22.4|24.3|22.43|24.08|22.22|0
1692104100000|2023-08-15 12:55:00|24.24|22.38|24.32|22.45|24.35|22.48|24.19|22.33|0
1692104400000|2023-08-15 13:00:00|24.33|22.46|24.19|22.33|24.37|22.5|24.19|22.33|0
1692104700000|2023-08-15 13:05:00|24.18|22.32|24.05|22.2|24.18|22.32|24.02|22.17|0
1692105000000|2023-08-15 13:10:00|24.03|22.19|23.93|22.09|24.03|22.19|23.92|22.08|0
1692105300000|2023-08-15 13:15:00|23.94|22.1|23.73|21.9|23.94|22.1|23.66|21.84|0
1692105600000|2023-08-15 13:20:00|23.74|21.91|23.69|21.86|23.78|21.95|23.67|21.85|0
1692105900000|2023-08-15 13:25:00|23.7|21.88|23.74|21.91|23.85|22.02|23.7|21.88|0
1692106200000|2023-08-15 13:30:00|23.72|21.9|23.7|21.88|24.15|22.29|23.37|21.57|0
1692106500000|2023-08-15 13:35:00|23.69|21.86|23.63|21.82|23.9|22.06|23.63|21.82|0
1692106800000|2023-08-15 13:40:00|23.65|21.81|24.08|22.23|24.09|22.24|23.65|21.81|0
1692107100000|2023-08-15 13:45:00|24.09|22.24|24.3|22.43|24.39|22.52|24.09|22.24|0
1692107400000|2023-08-15 13:50:00|24.33|22.46|24.13|22.27|24.33|22.46|23.99|22.14|0
1692107700000|2023-08-15 13:55:00|24.14|22.29|24.38|22.51|24.43|22.55|23.72|21.89|0
1692108000000|2023-08-15 14:00:00|24.41|22.53|24.6|22.71|24.6|22.71|24.41|22.53|0
1692108300000|2023-08-15 14:05:00|24.66|22.76|24.96|23.04|25.09|23.16|24.32|22.45|0
1692108600000|2023-08-15 14:10:00|24.97|23.05|24.99|23.06|25.01|23.08|24.81|22.9|0
1692108900000|2023-08-15 14:15:00|25|23.08|24.93|23.01|25.01|23.09|24.85|22.94|0
1692109200000|2023-08-15 14:20:00|24.96|23.04|25.1|23.17|25.13|23.2|24.71|22.8|0
1692109500000|2023-08-15 14:25:00|25.09|23.16|24.97|23.05|25.16|23.22|24.96|23.04|0
1692109800000|2023-08-15 14:30:00|25.05|23.12|25.21|23.27|25.28|23.33|24.94|23.02|0
1692110100000|2023-08-15 14:35:00|25.2|23.26|25.01|23.08|25.28|23.33|24.99|23.07|0
1692110400000|2023-08-15 14:40:00|25.02|23.1|24.89|22.97|25.13|23.19|24.86|22.95|0
1692110700000|2023-08-15 14:45:00|24.9|22.98|24.85|22.93|24.91|23|24.7|22.8|0
1692111000000|2023-08-15 14:50:00|24.87|22.96|24.96|23.04|24.97|23.04|24.78|22.87|0
1692111300000|2023-08-15 14:55:00|24.98|23.06|25.03|23.11|25.04|23.12|24.87|22.96|0
1692111600000|2023-08-15 15:00:00|25.04|23.12|24.63|22.74|25.04|23.12|24.63|22.74|0
1692111900000|2023-08-15 15:05:00|24.64|22.75|24.6|22.71|24.71|22.81|24.54|22.65|0
1692112200000|2023-08-15 15:10:00|24.59|22.7|24.52|22.64|24.64|22.75|24.46|22.58|0
1692112500000|2023-08-15 15:15:00|24.5|22.61|24.56|22.67|24.66|22.76|24.49|22.6|0
1692112800000|2023-08-15 15:20:00|24.58|22.69|24.79|22.88|24.83|22.92|24.58|22.69|0
1692113100000|2023-08-15 15:25:00|24.77|22.87|24.54|22.65|24.87|22.95|24.48|22.6|0
1692113400000|2023-08-15 15:30:00|24.56|22.67|24.52|22.63|24.6|22.71|24.48|22.6|0
1692113700000|2023-08-15 15:35:00|24.54|22.65|24.25|22.39|24.85|22.94|24.23|22.36|0
1692114000000|2023-08-15 15:40:00|24.27|22.4|24.4|22.52|24.41|22.53|24.23|22.36|0
1692114300000|2023-08-15 15:45:00|24.41|22.53|24.4|22.52|24.51|22.63|24.36|22.48|0
1692114600000|2023-08-15 15:50:00|24.37|22.49|24.39|22.52|24.42|22.54|24.3|22.43|0
1692114900000|2023-08-15 15:55:00|24.41|22.53|24.25|22.39|24.41|22.53|24.25|22.39|0
1692115200000|2023-08-15 16:00:00|24.24|22.38|24.34|22.47|24.39|22.52|24.15|22.29|0
1692115500000|2023-08-15 16:05:00|24.35|22.48|24.59|22.7|24.65|22.76|24.29|22.42|0
1692115800000|2023-08-15 16:10:00|24.6|22.71|24.57|22.68|24.72|22.82|24.5|22.61|0
1692116100000|2023-08-15 16:15:00|24.59|22.7|24.47|22.59|24.71|22.81|24.46|22.57|0
1692116400000|2023-08-15 16:20:00|24.48|22.6|24.42|22.54|24.52|22.63|24.38|22.5|0
1692116700000|2023-08-15 16:25:00|24.43|22.55|24.49|22.61|24.59|22.69|24.43|22.55|0
1692117000000|2023-08-15 16:30:00|24.48|22.6|24.21|22.34|24.55|22.66|24.06|22.21|0
1692117300000|2023-08-15 16:35:00|24.22|22.36|24.18|22.32|24.26|22.39|24.1|22.25|0
1692117600000|2023-08-15 16:40:00|24.19|22.33|24.31|22.44|24.34|22.46|24.18|22.32|0
1692117900000|2023-08-15 16:45:00|24.32|22.45|24.41|22.54|24.45|22.57|24.23|22.37|0
1692118200000|2023-08-15 16:50:00|24.43|22.55|24.43|22.55|24.49|22.61|24.37|22.5|0
1692118500000|2023-08-15 16:55:00|24.44|22.56|24.33|22.46|24.51|22.62|24.28|22.41|0
1692118800000|2023-08-15 17:00:00|24.35|22.47|24.37|22.5|24.43|22.55|24.27|22.4|0
1692119100000|2023-08-15 17:05:00|24.38|22.51|24.41|22.53|24.48|22.59|24.36|22.48|0
1692119400000|2023-08-15 17:10:00|24.42|22.54|24.19|22.33|24.44|22.56|24.16|22.3|0
1692119700000|2023-08-15 17:15:00|24.17|22.31|24.17|22.31|24.2|22.34|24.07|22.22|0
1692120000000|2023-08-15 17:20:00|24.19|22.33|24.13|22.28|24.23|22.36|24.08|22.23|0
1692120300000|2023-08-15 17:25:00|24.15|22.29|24.13|22.28|24.16|22.3|24.04|22.19|0
1692120600000|2023-08-15 17:30:00|24.12|22.26|24.34|22.47|24.37|22.49|24.11|22.25|0
1692120900000|2023-08-15 17:35:00|24.31|22.44|24.39|22.52|24.42|22.54|24.26|22.4|0
1692121200000|2023-08-15 17:40:00|24.4|22.53|24.48|22.6|24.56|22.67|24.39|22.52|0
1692121500000|2023-08-15 17:45:00|24.5|22.61|24.48|22.6|24.52|22.64|24.32|22.45|0
1692121800000|2023-08-15 17:50:00|24.47|22.59|24.43|22.55|24.47|22.59|24.35|22.48|0
1692122100000|2023-08-15 17:55:00|24.44|22.56|24.38|22.5|24.49|22.61|24.32|22.45|0
1692122400000|2023-08-15 18:00:00|24.36|22.49|24.43|22.55|24.45|22.57|24.31|22.44|0
1692122700000|2023-08-15 18:05:00|24.44|22.56|24.36|22.49|24.48|22.6|24.33|22.46|0
1692123000000|2023-08-15 18:10:00|24.37|22.5|24.37|22.5|24.39|22.52|24.29|22.43|0
1692123300000|2023-08-15 18:15:00|24.4|22.52|24.36|22.48|24.44|22.56|24.31|22.44|0
1692123600000|2023-08-15 18:20:00|24.35|22.47|24.5|22.62|24.54|22.65|24.33|22.46|0
1692123900000|2023-08-15 18:25:00|24.53|22.64|24.45|22.57|24.53|22.64|24.42|22.54|0
1692124200000|2023-08-15 18:30:00|24.44|22.56|24.25|22.39|24.46|22.58|24.21|22.35|0
1692124500000|2023-08-15 18:35:00|24.24|22.37|24.24|22.37|24.32|22.45|24.21|22.35|0
1692124800000|2023-08-15 18:40:00|24.25|22.38|24.13|22.28|24.26|22.4|24.12|22.26|0
1692125100000|2023-08-15 18:45:00|24.12|22.26|24.21|22.35|24.22|22.36|24.07|22.22|0
1692125400000|2023-08-15 18:50:00|24.22|22.36|24.2|22.33|24.25|22.38|24.16|22.3|0
1692125700000|2023-08-15 18:55:00|24.21|22.35|24.25|22.38|24.36|22.49|24.16|22.3|0
1692126000000|2023-08-15 19:00:00|24.26|22.39|24.34|22.47|24.36|22.49|24.22|22.36|0
1692126300000|2023-08-15 19:05:00|24.32|22.45|24.34|22.46|24.39|22.51|24.28|22.42|0
1692126600000|2023-08-15 19:10:00|24.32|22.45|24.44|22.56|24.45|22.57|24.21|22.34|0
1692126900000|2023-08-15 19:15:00|24.45|22.57|24.4|22.52|24.51|22.62|24.36|22.49|0
1692127200000|2023-08-15 19:20:00|24.43|22.55|24.58|22.69|24.61|22.72|24.4|22.52|0
1692127500000|2023-08-15 19:25:00|24.6|22.71|25.12|23.19|25.12|23.19|24.57|22.68|0
1692127800000|2023-08-15 19:30:00|25.21|23.27|27.13|25.04|27.19|25.1|24.22|22.36|0
1692128100000|2023-08-15 19:35:00|27.12|25.03|27.36|25.25|27.36|25.25|27.09|25|0
1692128400000|2023-08-15 19:40:00|27.37|25.26|27.44|25.33|27.47|25.36|27.31|25.21|0
1692128700000|2023-08-15 19:45:00|27.43|25.32|27.25|25.16|27.46|25.34|27.17|25.08|0
1692129000000|2023-08-15 19:50:00|27.3|25.2|27.13|25.04|27.33|25.22|27.03|24.95|0
1692129300000|2023-08-15 19:55:00|27.15|25.07|27.05|24.97|27.15|25.07|26.84|24.78|0
1692129600000|2023-08-15 20:00:00|27.08|25|27.12|25.04|27.21|25.12|27|24.92|0
1692129900000|2023-08-15 20:05:00|27.14|25.05|27.08|25|27.21|25.12|27.08|25|0
1692130200000|2023-08-15 20:10:00|27.07|24.98|27.11|25.02|27.12|25.04|27.01|24.93|0
1692130500000|2023-08-15 20:15:00|27.09|25.01|27.09|25.01|27.14|25.05|27.05|24.97|0
1692130800000|2023-08-15 20:20:00|27.06|24.98|27.06|24.98|27.09|25.01|27.05|24.97|0
1692131100000|2023-08-15 20:25:00|27.08|24.99|27.06|24.98|27.08|24.99|27.03|24.96|0
1692131400000|2023-08-15 20:30:00|27.08|24.99|27.09|25.01|27.09|25.01|27.06|24.98|0
1692131700000|2023-08-15 20:35:00|27.08|24.99|27.12|25.03|27.13|25.04|27.08|24.99|0
1692132000000|2023-08-15 20:40:00|27.13|25.04|27.1|25.02|27.13|25.04|27.1|25.02|0
1692132300000|2023-08-15 20:45:00|27.09|25|27.09|25|27.1|25.02|27.09|25|0
1692132600000|2023-08-15 20:50:00|27.1|25.02|27.1|25.02|27.1|25.02|27.1|25.02|0
1692132900000|2023-08-15 20:55:00|27.11|25.01|27.13|25.05|27.14|25.05|27.1|25.01|0
1692133200000|2023-08-15 21:00:00|27.11|25.04|27.12|25.03|27.12|25.04|27.11|25.02|0
1692133500000|2023-08-15 21:05:00|27.11|25.04|27.12|25.03|27.12|25.04|27.11|25.03|0
1692133800000|2023-08-15 21:10:00|27.11|25.04|27.12|25.03|27.12|25.04|27.11|25.03|0
1692134100000|2023-08-15 21:15:00|27.11||27.12||27.12||27.11||0
1692134400000|2023-08-15 21:20:00|27.1|25.02|27.11|25.02|27.11|25.03|27.1|25.02|0
1692134700000|2023-08-15 21:25:00|27.12|25.03|27.1|25.02|27.12|25.03|27.08|25|0
1692135000000|2023-08-15 21:30:00|27.08|25.01|27.08|25|27.09|25.01|27.06|24.98|0
1692135300000|2023-08-15 21:35:00|27.06|24.98|27.09|25|27.09|25.01|27.06|24.98|0
1692135600000|2023-08-15 21:40:00|27.07|25.01|27.09|25.01|27.09|25.01|27.07|24.99|0
1692135900000|2023-08-15 21:45:00|27.07|24.99|27.09|25|27.09|25.01|27.07|24.99|0
1692136500000|2023-08-15 21:55:00|27.08|25.01|27.08|25|27.08|25.01|27.08|25|0
1692136800000|2023-08-15 22:00:00|27.09|25.01|27.09|25|27.09|25.01|27.02|24.94|0
1692137100000|2023-08-15 22:05:00|27.07|24.99|27.11|25.03|27.13|25.04|27.07|24.98|0
1692137400000|2023-08-15 22:10:00|27.1|25.01|26.97|24.9|27.1|25.01|26.97|24.9|0
1692137700000|2023-08-15 22:15:00|26.98|24.91|26.98|24.91|27.01|24.94|26.97|24.9|0
1692138000000|2023-08-15 22:20:00|26.97|24.9|27.03|24.95|27.04|24.96|26.97|24.9|0
1692138300000|2023-08-15 22:25:00|27.01|24.93|27.02|24.95|27.05|24.97|27.01|24.93|0
1692138600000|2023-08-15 22:30:00|27.01|24.93|27.06|24.98|27.07|24.98|27|24.92|0
1692138900000|2023-08-15 22:35:00|27.07|24.97|27.04|24.96|27.14|25.05|27.02|24.94|0
1692139200000|2023-08-15 22:40:00|27.03|24.95|27.06|24.98|27.06|24.98|27.02|24.94|0
1692139500000|2023-08-15 22:45:00|27.05|24.97|27.04|24.96|27.05|24.97|27.04|24.96|0
1692139800000|2023-08-15 22:50:00|27.03|24.97|27.03|24.95|27.06|24.98|27.03|24.95|0
1692140100000|2023-08-15 22:55:00|27.02|24.94|27|24.93|27.02|24.94|26.99|24.91|0
1692140400000|2023-08-15 23:00:00|26.99|24.91|26.98|24.9|27.02|24.94|26.98|24.9|0
1692140700000|2023-08-15 23:05:00|26.99|24.91|27|24.93|27|24.93|26.98|24.9|0
1692141000000|2023-08-15 23:10:00|26.99|24.91|26.99|24.91|27|24.93|26.97|24.9|0
1692141300000|2023-08-15 23:15:00|26.98|24.9|26.97|24.9|26.99|24.91|26.96|24.89|0
1692141600000|2023-08-15 23:20:00|26.98|24.91|26.93|24.86|26.99|24.91|26.93|24.86|0
1692141900000|2023-08-15 23:25:00|26.92|24.84|26.93|24.86|26.94|24.87|26.91|24.84|0
1692142200000|2023-08-15 23:30:00|26.91|24.84|26.9|24.83|26.91|24.84|26.89|24.82|0
1692142500000|2023-08-15 23:35:00|26.89|24.82|26.87|24.8|26.91|24.84|26.86|24.79|0
1692142800000|2023-08-15 23:40:00|26.86|24.79|26.93|24.85|26.93|24.85|26.86|24.79|0
1692143100000|2023-08-15 23:45:00|26.91|24.84|26.92|24.85|26.94|24.87|26.88|24.82|0
1692143400000|2023-08-15 23:50:00|26.91|24.84|26.94|24.87|26.97|24.89|26.91|24.84|0
1692143700000|2023-08-15 23:55:00|26.92|24.85|26.91|24.84|26.94|24.87|26.89|24.83|0
1692144000000|2023-08-16 00:00:00|26.92|24.85|26.95|24.88|26.99|24.92|26.89|24.83|0
1692144300000|2023-08-16 00:05:00|26.96|24.89|27.01|24.93|27.02|24.94|26.92|24.85|0
1692144600000|2023-08-16 00:10:00|26.99|24.92|26.95|24.88|27.06|24.98|26.95|24.88|0
1692144900000|2023-08-16 00:15:00|26.96|24.89|26.89|24.82|27|24.93|26.89|24.82|0
1692145200000|2023-08-16 00:20:00|26.9|24.84|26.97|24.9|26.97|24.9|26.89|24.82|0
1692145500000|2023-08-16 00:25:00|26.96|24.89|27.04|24.96|27.06|24.98|26.95|24.87|0
1692145800000|2023-08-16 00:30:00|27.03|24.95|27.09|25|27.09|25|26.96|24.89|0
1692146100000|2023-08-16 00:35:00|27.1|25.02|27.16|25.07|27.16|25.07|27.1|25.02|0
1692146400000|2023-08-16 00:40:00|27.24|25.15|27.26|25.16|27.41|25.3|27.24|25.15|0
1692146700000|2023-08-16 00:45:00|27.27|25.17|27.1|25.01|27.27|25.17|27.08|25|0
1692147000000|2023-08-16 00:50:00|27.11|25.03|27.51|25.39|27.53|25.41|27.1|25.01|0
1692147300000|2023-08-16 00:55:00|27.5|25.38|27.57|25.45|27.6|25.47|27.44|25.33|0
1692147600000|2023-08-16 01:00:00|27.55|25.43|27.54|25.42|27.58|25.46|27.5|25.38|0
1692147900000|2023-08-16 01:05:00|27.55|25.43|27.54|25.42|27.57|25.45|27.51|25.39|0
1692148200000|2023-08-16 01:10:00|27.52|25.41|27.61|25.48|27.65|25.52|27.48|25.37|0
1692148500000|2023-08-16 01:15:00|27.58|25.46|27.61|25.48|27.66|25.54|27.55|25.43|0
1692148800000|2023-08-16 01:20:00|27.59|25.47|27.55|25.43|27.59|25.47|27.48|25.36|0
1692149100000|2023-08-16 01:25:00|27.56|25.44|27.42|25.31|27.56|25.44|27.42|25.31|0
1692149400000|2023-08-16 01:30:00|27.4|25.3|27.42|25.31|27.5|25.39|27.35|25.24|0
1692149700000|2023-08-16 01:35:00|27.43|25.32|27.42|25.31|27.47|25.36|27.4|25.29|0
1692150000000|2023-08-16 01:40:00|27.43|25.32|27.43|25.32|27.5|25.39|27.37|25.27|0
1692150300000|2023-08-16 01:45:00|27.42|25.31|27.43|25.32|27.49|25.37|27.4|25.29|0
1692150600000|2023-08-16 01:50:00|27.44|25.33|27.24|25.15|27.46|25.34|27.24|25.15|0
1692150900000|2023-08-16 01:55:00|27.26|25.16|27.46|25.34|27.47|25.36|27.26|25.16|0
1692151200000|2023-08-16 02:00:00|27.44|25.33|27.54|25.42|27.57|25.45|27.41|25.3|0
1692151500000|2023-08-16 02:05:00|27.53|25.41|27.35|25.25|27.53|25.41|27.35|25.25|0
1692151800000|2023-08-16 02:10:00|27.34|25.24|27.32|25.22|27.4|25.29|27.32|25.22|0
1692152100000|2023-08-16 02:15:00|27.31|25.21|27.32|25.22|27.34|25.24|27.27|25.17|0
1692152400000|2023-08-16 02:20:00|27.33|25.23|27.34|25.23|27.38|25.27|27.32|25.22|0
1692152700000|2023-08-16 02:25:00|27.35|25.25|27.32|25.22|27.36|25.26|27.29|25.19|0
1692153000000|2023-08-16 02:30:00|27.34|25.23|27.38|25.27|27.39|25.28|27.31|25.21|0
1692153300000|2023-08-16 02:35:00|27.36|25.26|27.36|25.26|27.39|25.28|27.33|25.23|0
1692153600000|2023-08-16 02:40:00|27.37|25.24|27.38|25.27|27.42|25.31|27.35|25.24|0
1692153900000|2023-08-16 02:45:00|27.37|25.28|27.35|25.24|27.37|25.28|27.3|25.2|0
1692154200000|2023-08-16 02:50:00|27.33|25.23|27.32|25.21|27.4|25.29|27.32|25.21|0
1692154500000|2023-08-16 02:55:00|27.33|25.22|27.41|25.31|27.42|25.31|27.33|25.22|0
1692154800000|2023-08-16 03:00:00|27.36|25.25|27.34|25.24|27.4|25.29|27.31|25.21|0
1692155100000|2023-08-16 03:05:00|27.33|25.23|27.35|25.25|27.36|25.25|27.25|25.15|0
1692155400000|2023-08-16 03:10:00|27.34|25.24|27.26|25.16|27.34|25.24|27.23|25.13|0
1692155700000|2023-08-16 03:15:00|27.25|25.15|27.27|25.17|27.3|25.2|27.24|25.15|0
1692156000000|2023-08-16 03:20:00|27.28|25.18|27.25|25.16|27.31|25.21|27.25|25.16|0
1692156300000|2023-08-16 03:25:00|27.26|25.17|27.27|25.17|27.31|25.21|27.25|25.16|0
1692156600000|2023-08-16 03:30:00|27.25|25.16|27.27|25.17|27.29|25.2|27.24|25.14|0
1692156900000|2023-08-16 03:35:00|27.28|25.18|27.25|25.15|27.28|25.18|27.25|25.15|0
1692157200000|2023-08-16 03:40:00|27.26|25.17|27.28|25.18|27.32|25.22|27.25|25.15|0
1692157500000|2023-08-16 03:45:00|27.26|25.17|27.29|25.19|27.29|25.19|27.25|25.15|0
1692157800000|2023-08-16 03:50:00|27.31|25.21|27.32|25.22|27.33|25.23|27.28|25.18|0
1692158100000|2023-08-16 03:55:00|27.31|25.21|27.33|25.23|27.35|25.24|27.29|25.19|0
1692158400000|2023-08-16 04:00:00|27.35|25.22|27.32|25.22|27.35|25.24|27.3|25.2|0
1692158700000|2023-08-16 04:05:00|27.3|25.2|27.5|25.39|27.52|25.4|27.3|25.2|0
1692159000000|2023-08-16 04:10:00|27.49|25.37|27.43|25.32|27.49|25.37|27.4|25.29|0
1692159300000|2023-08-16 04:15:00|27.42|25.31|27.45|25.34|27.46|25.34|27.4|25.29|0
1692159600000|2023-08-16 04:20:00|27.46|25.33|27.46|25.34|27.47|25.36|27.43|25.32|0
1692159900000|2023-08-16 04:25:00|27.47|25.36|27.51|25.4|27.51|25.4|27.43|25.32|0
1692160200000|2023-08-16 04:30:00|27.5|25.38|27.48|25.36|27.54|25.42|27.47|25.35|0
1692160500000|2023-08-16 04:35:00|27.5|25.37|27.45|25.34|27.51|25.39|27.45|25.33|0
1692160800000|2023-08-16 04:40:00|27.47|25.35|27.45|25.34|27.47|25.35|27.44|25.33|0
1692161100000|2023-08-16 04:45:00|27.47|25.35|27.46|25.35|27.47|25.35|27.45|25.34|0
1692161400000|2023-08-16 04:50:00|27.45|25.34|27.41|25.31|27.46|25.35|27.41|25.3|0
1692161700000|2023-08-16 04:55:00|27.42|25.3|27.43|25.32|27.43|25.32|27.41|25.3|0
1692162000000|2023-08-16 05:00:00|27.45|25.34|27.4|25.3|27.45|25.34|27.36|25.26|0
1692162300000|2023-08-16 05:05:00|27.42|25.31|27.4|25.3|27.46|25.35|27.39|25.28|0
1692162600000|2023-08-16 05:10:00|27.42|25.31|27.42|25.31|27.43|25.32|27.37|25.27|0
1692162900000|2023-08-16 05:15:00|27.43|25.32|27.5|25.39|27.5|25.39|27.4|25.29|0
1692163200000|2023-08-16 05:20:00|27.49|25.37|27.47|25.36|27.54|25.43|27.46|25.35|0
1692163500000|2023-08-16 05:25:00|27.49|25.37|27.39|25.28|27.5|25.39|27.36|25.25|0
1692163800000|2023-08-16 05:30:00|27.4|25.29|27.4|25.29|27.4|25.29|27.34|25.24|0
1692164100000|2023-08-16 05:35:00|27.41|25.3|27.43|25.32|27.43|25.32|27.4|25.29|0
1692164400000|2023-08-16 05:40:00|27.44|25.33|27.44|25.33|27.45|25.34|27.41|25.3|0
1692164700000|2023-08-16 05:45:00|27.43|25.32|27.45|25.34|27.46|25.35|27.38|25.28|0
1692165000000|2023-08-16 05:50:00|27.47|25.35|27.48|25.37|27.54|25.42|27.46|25.35|0
1692165300000|2023-08-16 05:55:00|27.47|25.35|27.47|25.36|27.48|25.37|27.42|25.31|0
1692165600000|2023-08-16 06:00:00|27.45|25.34|27.62|25.5|27.64|25.51|27.44|25.33|0
1692165900000|2023-08-16 06:05:00|27.64|25.51|27.61|25.48|27.72|25.59|27.55|25.43|0
1692166200000|2023-08-16 06:10:00|27.6|25.47|27.56|25.44|27.61|25.48|27.49|25.38|0
1692166500000|2023-08-16 06:15:00|27.53|25.42|27.39|25.28|27.53|25.42|27.36|25.26|0
1692166800000|2023-08-16 06:20:00|27.38|25.27|27.39|25.28|27.45|25.34|27.35|25.24|0
1692167100000|2023-08-16 06:25:00|27.38|25.27|27.36|25.26|27.42|25.31|27.36|25.26|0
1692167400000|2023-08-16 06:30:00|27.35|25.25|27.17|25.08|27.61|25.49|27.16|25.07|0
1692167700000|2023-08-16 06:35:00|27.16|25.07|27.17|25.08|27.21|25.11|27.16|25.07|0
1692168000000|2023-08-16 06:40:00|27.18|25.09|27.27|25.17|27.28|25.18|27.15|25.07|0
1692168300000|2023-08-16 06:45:00|27.25|25.16|27.22|25.13|27.28|25.18|27.2|25.1|0
1692168600000|2023-08-16 06:50:00|27.21|25.12|27.21|25.12|27.22|25.13|27.18|25.09|0
1692168900000|2023-08-16 06:55:00|27.2|25.11|27.17|25.08|27.21|25.12|27.14|25.05|0
1692169200000|2023-08-16 07:00:00|27.18|25.09|27.02|24.94|27.19|25.1|27.01|24.93|0
1692169500000|2023-08-16 07:05:00|27.01|24.93|27.11|25.02|27.12|25.04|27.01|24.93|0
1692169800000|2023-08-16 07:10:00|27.14|25.05|27.19|25.1|27.22|25.13|27.08|25|0
1692170100000|2023-08-16 07:15:00|27.2|25.11|27.01|24.93|27.2|25.11|27.01|24.93|0
1692170400000|2023-08-16 07:20:00|26.99|24.92|26.99|24.91|27.03|24.95|26.96|24.89|0
1692170700000|2023-08-16 07:25:00|26.98|24.9|26.98|24.9|27|24.93|26.96|24.89|0
1692171000000|2023-08-16 07:30:00|26.97|24.89|26.85|24.78|27.02|24.94|26.83|24.77|0
1692171300000|2023-08-16 07:35:00|26.83|24.77|26.81|24.74|26.85|24.78|26.76|24.71|0
1692171600000|2023-08-16 07:40:00|26.79|24.73|26.76|24.7|26.82|24.76|26.72|24.67|0
1692171900000|2023-08-16 07:45:00|26.75|24.69|26.69|24.64|26.76|24.7|26.66|24.61|0
1692172200000|2023-08-16 07:50:00|26.7|24.65|26.77|24.72|26.8|24.74|26.7|24.65|0
1692172500000|2023-08-16 07:55:00|26.79|24.73|26.83|24.77|26.84|24.78|26.73|24.68|0
1692172800000|2023-08-16 08:00:00|26.82|24.75|26.69|24.64|26.82|24.75|26.69|24.64|0
1692173100000|2023-08-16 08:05:00|26.7|24.65|26.73|24.67|26.79|24.73|26.7|24.65|0
1692173400000|2023-08-16 08:10:00|26.72|24.66|26.7|24.65|26.77|24.71|26.67|24.62|0
1692173700000|2023-08-16 08:15:00|26.67|24.62|26.7|24.65|26.73|24.67|26.62|24.57|0
1692174000000|2023-08-16 08:20:00|26.71|24.63|26.62|24.57|26.71|24.63|26.59|24.54|0
1692174300000|2023-08-16 08:25:00|26.6|24.56|26.55|24.5|26.62|24.57|26.49|24.45|0
1692174600000|2023-08-16 08:30:00|26.54|24.49|26.56|24.52|26.56|24.52|26.46|24.43|0
1692174900000|2023-08-16 08:35:00|26.57|24.51|26.71|24.65|27.2|25.11|26.56|24.51|0
1692175200000|2023-08-16 08:40:00|26.72|24.66|26.7|24.65|26.75|24.69|26.62|24.57|0
1692175500000|2023-08-16 08:45:00|26.69|24.64|26.72|24.66|26.72|24.66|26.63|24.59|0
1692175800000|2023-08-16 08:50:00|26.7|24.65|26.65|24.6|26.75|24.69|26.64|24.59|0
1692176100000|2023-08-16 08:55:00|26.66|24.61|26.73|24.67|26.76|24.7|26.65|24.6|0
1692176400000|2023-08-16 09:00:00|26.72|24.66|26.71|24.66|26.76|24.7|26.69|24.63|0
1692176700000|2023-08-16 09:05:00|26.78|24.72|26.73|24.67|26.9|24.83|26.73|24.67|0
1692177000000|2023-08-16 09:10:00|26.74|24.68|26.85|24.78|26.85|24.79|26.73|24.67|0
1692177300000|2023-08-16 09:15:00|26.88|24.81|26.99|24.92|27.02|24.94|26.88|24.81|0
1692177600000|2023-08-16 09:20:00|27.01|24.93|27.1|25.02|27.19|25.1|26.96|24.89|0
1692177900000|2023-08-16 09:25:00|27.13|25.04|27.06|24.98|27.13|25.04|27.05|24.97|0
1692178200000|2023-08-16 09:30:00|27.05|24.97|27.02|24.94|27.05|24.97|26.98|24.91|0
1692178500000|2023-08-16 09:35:00|27|24.93|27.13|25.04|27.14|25.06|27|24.93|0
1692178800000|2023-08-16 09:40:00|27.14|25.06|27.31|25.21|27.33|25.22|27.13|25.04|0
1692179100000|2023-08-16 09:45:00|27.33|25.22|27.27|25.17|27.36|25.25|27.23|25.13|0
1692179400000|2023-08-16 09:50:00|27.28|25.18|27.25|25.16|27.35|25.25|27.25|25.16|0
1692179700000|2023-08-16 09:55:00|27.24|25.14|27.2|25.1|27.26|25.16|27.18|25.09|0
1692180000000|2023-08-16 10:00:00|27.18|25.09|27.21|25.12|27.28|25.18|27.17|25.08|0
1692180300000|2023-08-16 10:05:00|27.2|25.11|27.15|25.06|27.2|25.11|27.12|25.04|0
1692180600000|2023-08-16 10:10:00|27.17|25.08|27.29|25.19|27.32|25.22|27.15|25.06|0
1692180900000|2023-08-16 10:15:00|27.32|25.22|27.28|25.18|27.38|25.27|27.25|25.15|0
1692181200000|2023-08-16 10:20:00|27.26|25.17|27.21|25.11|27.31|25.21|27.19|25.1|0
1692181500000|2023-08-16 10:25:00|27.18|25.09|27.16|25.07|27.21|25.11|27.13|25.05|0
1692181800000|2023-08-16 10:30:00|27.13|25.05|27.12|25.03|27.23|25.14|27.1|25.02|0
1692182100000|2023-08-16 10:35:00|27.13|25.05|27.16|25.07|27.2|25.11|27.12|25.03|0
1692182400000|2023-08-16 10:40:00|27.17|25.08|27.22|25.12|27.32|25.22|27.17|25.08|0
1692182700000|2023-08-16 10:45:00|27.23|25.14|27.24|25.15|27.27|25.17|27.17|25.08|0
1692183000000|2023-08-16 10:50:00|27.26|25.16|27.21|25.11|27.34|25.24|27.19|25.09|0
1692183300000|2023-08-16 10:55:00|27.24|25.15|27.27|25.17|27.27|25.17|27.18|25.09|0
1692183600000|2023-08-16 11:00:00|27.28|25.18|27.31|25.21|27.35|25.25|27.23|25.13|0
1692183900000|2023-08-16 11:05:00|27.33|25.22|27.44|25.33|27.44|25.33|27.31|25.21|0
1692184200000|2023-08-16 11:10:00|27.45|25.34|27.51|25.39|27.6|25.47|27.44|25.33|0
1692184500000|2023-08-16 11:15:00|27.52|25.41|27.44|25.33|27.55|25.43|27.42|25.31|0
1692184800000|2023-08-16 11:20:00|27.45|25.34|27.41|25.3|27.48|25.37|27.38|25.27|0
1692185100000|2023-08-16 11:25:00|27.39|25.29|27.31|25.21|27.4|25.29|27.29|25.19|0
1692185400000|2023-08-16 11:30:00|27.29|25.19|27.19|25.1|27.35|25.25|27.19|25.1|0
1692185700000|2023-08-16 11:35:00|27.21|25.11|27.2|25.11|27.25|25.15|27.2|25.11|0
1692186000000|2023-08-16 11:40:00|27.22|25.13|27.25|25.15|27.27|25.17|27.13|25.05|0
1692186300000|2023-08-16 11:45:00|27.24|25.14|27.3|25.2|27.37|25.27|27.22|25.12|0
1692186600000|2023-08-16 11:50:00|27.32|25.22|27.33|25.23|27.33|25.23|27.27|25.18|0
1692186900000|2023-08-16 11:55:00|27.34|25.24|27.14|25.06|27.36|25.25|27.13|25.04|0
1692187200000|2023-08-16 12:00:00|27.13|25.04|27.09|25|27.14|25.06|27.06|24.98|0
1692187500000|2023-08-16 12:05:00|27.07|24.99|27.13|25.04|27.14|25.05|27.04|24.96|0
1692187800000|2023-08-16 12:10:00|27.11|25.03|27.23|25.13|27.25|25.15|27.1|25.02|0
1692188100000|2023-08-16 12:15:00|27.24|25.15|27.2|25.11|27.28|25.18|27.2|25.11|0
1692188400000|2023-08-16 12:20:00|27.21|25.12|27.44|25.33|27.45|25.34|27.2|25.11|0
1692188700000|2023-08-16 12:25:00|27.42|25.31|27.48|25.37|27.54|25.42|27.37|25.26|0
1692189000000|2023-08-16 12:30:00|27.47|25.35|27.31|25.21|27.55|25.43|27.28|25.18|0
1692189300000|2023-08-16 12:35:00|27.32|25.22|27.34|25.23|27.41|25.3|27.27|25.17|0
1692189600000|2023-08-16 12:40:00|27.33|25.26|27.43|25.32|27.47|25.36|27.33|25.26|0
1692189900000|2023-08-16 12:45:00|27.45|25.34|27.49|25.38|27.55|25.43|27.38|25.27|0
1692190200000|2023-08-16 12:50:00|27.51|25.39|27.68|25.55|27.69|25.56|27.43|25.32|0
1692190500000|2023-08-16 12:55:00|27.66|25.53|27.72|25.59|27.76|25.63|27.63|25.51|0
1692190800000|2023-08-16 13:00:00|27.73|25.6|27.67|25.55|27.76|25.63|27.65|25.52|0
1692191100000|2023-08-16 13:05:00|27.66|25.53|27.72|25.58|27.76|25.63|27.66|25.53|0
1692191400000|2023-08-16 13:10:00|27.73|25.6|27.44|25.33|27.77|25.64|26.8|24.74|0
1692191700000|2023-08-16 13:15:00|27.45|25.34|27.53|25.41|27.55|25.43|27.45|25.34|0
1692192000000|2023-08-16 13:20:00|27.52|25.43|27.5|25.38|27.57|25.45|27.45|25.34|0
1692192300000|2023-08-16 13:25:00|27.52|25.41|27.42|25.31|27.57|25.45|27.38|25.27|0
1692192600000|2023-08-16 13:30:00|27.39|25.29|27.13|25.05|27.75|25.61|26.75|24.69|0
1692192900000|2023-08-16 13:35:00|27.15|25.06|26.62|24.58|27.19|25.1|26.5|24.46|0
1692193200000|2023-08-16 13:40:00|26.6|24.55|26.57|24.52|26.64|24.59|26.43|24.4|0
1692193500000|2023-08-16 13:45:00|26.55|24.51|26.32|24.29|26.62|24.58|26.26|24.24|0
1692193800000|2023-08-16 13:50:00|26.3|24.28|26.61|24.56|26.62|24.57|26.3|24.28|0
1692194100000|2023-08-16 13:55:00|26.64|24.59|26.71|24.66|27.13|25.04|26.59|24.54|0
1692194400000|2023-08-16 14:00:00|26.73|24.67|26.95|24.88|27.02|24.94|26.73|24.67|0
1692194700000|2023-08-16 14:05:00|26.92|24.85|26.68|24.63|26.94|24.87|26.6|24.55|0
1692195000000|2023-08-16 14:10:00|26.73|24.67|26.7|24.64|26.73|24.67|26.41|24.37|0
1692195300000|2023-08-16 14:15:00|26.71|24.66|26.46|24.42|26.73|24.67|26.43|24.4|0
1692195600000|2023-08-16 14:20:00|26.47|24.44|26.67|24.62|26.67|24.62|26.36|24.33|0
1692195900000|2023-08-16 14:25:00|26.64|24.59|26.76|24.71|26.79|24.73|26.62|24.58|0
1692196200000|2023-08-16 14:30:00|26.78|24.72|26.79|24.73|26.88|24.81|26.67|24.61|0
1692196500000|2023-08-16 14:35:00|26.78|24.72|26.76|24.7|26.95|24.87|26.73|24.68|0
1692196800000|2023-08-16 14:40:00|26.75|24.69|26.54|24.5|26.79|24.73|26.51|24.47|0
1692197100000|2023-08-16 14:45:00|26.57|24.52|26.89|24.82|26.9|24.83|26.57|24.52|0
1692197400000|2023-08-16 14:50:00|26.86|24.79|26.58|24.53|26.86|24.79|26.56|24.52|0
1692197700000|2023-08-16 14:55:00|26.59|24.55|26.45|24.42|26.66|24.61|26.42|24.39|0
1692198000000|2023-08-16 15:00:00|26.44|24.4|26.42|24.39|26.56|24.52|26.42|24.39|0
1692198300000|2023-08-16 15:05:00|26.4|24.37|26.53|24.49|26.59|24.54|26.34|24.31|0
1692198600000|2023-08-16 15:10:00|26.55|24.51|26.67|24.62|26.74|24.68|26.53|24.49|0
1692198900000|2023-08-16 15:15:00|26.66|24.61|26.67|24.62|26.77|24.71|26.6|24.56|0
1692199200000|2023-08-16 15:20:00|26.66|24.61|26.56|24.52|26.75|24.7|26.56|24.52|0
1692199500000|2023-08-16 15:25:00|26.57|24.53|26.68|24.63|26.79|24.73|26.57|24.53|0
1692199800000|2023-08-16 15:30:00|26.7|24.64|26.74|24.68|26.84|24.77|26.7|24.64|0
1692200100000|2023-08-16 15:35:00|26.75|24.69|26.85|24.78|26.86|24.8|26.64|24.59|0
1692200400000|2023-08-16 15:40:00|26.86|24.8|26.93|24.86|26.96|24.89|26.74|24.68|0
1692200700000|2023-08-16 15:45:00|26.95|24.87|27.1|25.02|27.14|25.06|26.86|24.8|0
1692201000000|2023-08-16 15:50:00|27.11|25.03|27.07|24.99|27.26|25.16|27.03|24.95|0
1692201300000|2023-08-16 15:55:00|27.09|25|27.26|25.16|27.38|25.28|27.07|24.99|0
1692201600000|2023-08-16 16:00:00|27.3|25.2|27.24|25.15|27.31|25.21|27.08|25|0
1692201900000|2023-08-16 16:05:00|27.23|25.13|27.34|25.24|27.37|25.26|27.18|25.09|0
1692202200000|2023-08-16 16:10:00|27.35|25.25|27.63|25.51|27.65|25.52|26.73|24.68|0
1692202500000|2023-08-16 16:15:00|27.61|25.48|27.69|25.56|27.72|25.59|27.53|25.42|0
1692202800000|2023-08-16 16:20:00|27.68|25.55|27.66|25.53|27.79|25.65|27.63|25.51|0
1692203100000|2023-08-16 16:25:00|27.65|25.52|27.73|25.6|27.79|25.65|27.63|25.51|0
1692203400000|2023-08-16 16:30:00|27.72|25.59|27.6|25.48|27.78|25.64|27.56|25.44|0
1692203700000|2023-08-16 16:35:00|27.59|25.47|27.47|25.36|27.62|25.49|27.43|25.32|0
1692204000000|2023-08-16 16:40:00|27.49|25.37|27.47|25.36|27.5|25.38|27.38|25.28|0
1692204300000|2023-08-16 16:45:00|27.5|25.38|26.81|24.75|27.51|25.4|26.67|24.62|0
1692204600000|2023-08-16 16:50:00|26.8|24.74|26.88|24.81|26.88|24.81|26.77|24.71|0
1692204900000|2023-08-16 16:55:00|26.9|24.83|26.95|24.88|26.97|24.89|26.8|24.74|0
1692205200000|2023-08-16 17:00:00|26.94|24.87|26.89|24.83|26.94|24.87|26.81|24.75|0
1692205500000|2023-08-16 17:05:00|26.91|24.84|27.2|25.11|27.32|25.22|26.81|24.75|0
1692205800000|2023-08-16 17:10:00|27.18|25.09|27.18|25.09|27.31|25.21|27.13|25.04|0
1692206100000|2023-08-16 17:15:00|27.17|25.08|27.53|25.41|27.58|25.46|27.07|24.99|0
1692206400000|2023-08-16 17:20:00|27.51|25.4|27.37|25.26|27.54|25.42|27.34|25.24|0
1692206700000|2023-08-16 17:25:00|27.4|25.29|27.44|25.33|27.48|25.37|27.32|25.22|0
1692207000000|2023-08-16 17:30:00|27.45|25.34|27.42|25.31|27.57|25.45|27.38|25.27|0
1692207300000|2023-08-16 17:35:00|27.41|25.3|27.29|25.19|27.45|25.34|27.26|25.17|0
1692207600000|2023-08-16 17:40:00|27.31|25.21|27.06|24.98|27.31|25.21|26.98|24.9|0
1692207900000|2023-08-16 17:45:00|27.05|24.97|26.9|24.83|27.3|25.2|26.69|24.64|0
1692208200000|2023-08-16 17:50:00|26.89|24.82|26.93|24.86|26.99|24.91|26.8|24.74|0
1692208500000|2023-08-16 17:55:00|26.91|24.84|26.96|24.89|26.97|24.9|26.84|24.78|0
1692208800000|2023-08-16 18:00:00|26.98|24.9|27.46|25.34|27.57|25.45|26.98|24.9|0
1692209100000|2023-08-16 18:05:00|27.44|25.33|27.28|25.19|27.48|25.37|27.2|25.11|0
1692209400000|2023-08-16 18:10:00|27.33|25.23|27.47|25.36|27.72|25.59|27.33|25.23|0
1692209700000|2023-08-16 18:15:00|27.51|25.4|27.03|24.95|27.53|25.41|27|24.92|0
1692210000000|2023-08-16 18:20:00|27.01|24.93|26.55|24.51|27.18|25.09|26.37|24.34|0
1692210300000|2023-08-16 18:25:00|26.54|24.5|26.54|24.5|26.79|24.73|26.43|24.39|0
1692210600000|2023-08-16 18:30:00|26.55|24.51|26.47|24.43|26.55|24.51|26.31|24.29|0
1692210900000|2023-08-16 18:35:00|26.45|24.42|26.56|24.52|26.61|24.56|26.38|24.35|0
1692211200000|2023-08-16 18:40:00|26.58|24.53|26.75|24.69|26.93|24.86|26.52|24.48|0
1692211500000|2023-08-16 18:45:00|26.73|24.67|27.21|25.12|27.24|25.15|26.66|24.61|0
1692211800000|2023-08-16 18:50:00|27.23|25.13|27.27|25.17|27.43|25.32|27.16|25.07|0
1692212100000|2023-08-16 18:55:00|27.3|25.2|27.21|25.12|27.36|25.25|27.14|25.05|0
1692212400000|2023-08-16 19:00:00|27.24|25.14|27.35|25.25|27.5|25.38|27.24|25.14|0
1692212700000|2023-08-16 19:05:00|27.4|25.29|27.58|25.46|27.67|25.54|27.4|25.29|0
1692213000000|2023-08-16 19:10:00|27.61|25.49|28.11|25.95|28.18|26.02|27.51|25.4|0
1692213300000|2023-08-16 19:15:00|28.12|25.96|28.21|26.04|28.38|26.19|28.12|25.96|0
1692213600000|2023-08-16 19:20:00|28.23|26.06|27.88|25.73|28.24|26.07|27.02|24.95|0
1692213900000|2023-08-16 19:25:00|27.89|25.75|27.79|25.65|27.94|25.79|27.74|25.61|0
1692214200000|2023-08-16 19:30:00|27.82|25.68|27.57|25.45|27.93|25.79|27.51|25.39|0
1692214500000|2023-08-16 19:35:00|27.55|25.43|27.71|25.58|27.79|25.65|27.47|25.35|0
1692214800000|2023-08-16 19:40:00|27.73|25.59|27.64|25.51|27.87|25.73|27.61|25.49|0
1692215100000|2023-08-16 19:45:00|27.7|25.57|27.64|25.51|27.73|25.59|27.58|25.46|0
1692215400000|2023-08-16 19:50:00|27.65|25.52|28.06|25.9|28.12|25.96|27.64|25.51|0
1692215700000|2023-08-16 19:55:00|28.07|25.92|28.22|26.05|28.31|26.13|27.91|25.77|0
1692216000000|2023-08-16 20:00:00|28.27|26.09|28.16|26|28.4|26.22|28.15|25.98|0
1692216300000|2023-08-16 20:05:00|28.15|25.98|28.09|25.93|28.21|26.04|28.07|25.91|0
1692216600000|2023-08-16 20:10:00|28.1|25.94|28.14|25.98|28.18|26.01|28.07|25.91|0
1692216900000|2023-08-16 20:15:00|28.17|26.01|28.25|26.07|28.25|26.08|28.16|25.99|0
1692217200000|2023-08-16 20:20:00|28.26|26.09|28.32|26.14|28.34|26.16|28.23|26.06|0
1692217500000|2023-08-16 20:25:00|28.34|26.16|28.34|26.16|28.37|26.18|28.31|26.13|0
1692217800000|2023-08-16 20:30:00|28.35|26.17|28.29|26.11|28.35|26.17|28.29|26.11|0
1692218100000|2023-08-16 20:35:00|28.3|26.13|28.26|26.09|28.3|26.13|28.24|26.07|0
1692218400000|2023-08-16 20:40:00|28.27|26.08|28.27|26.1|28.32|26.14|28.23|26.06|0
1692218700000|2023-08-16 20:45:00|28.26|26.08|28.29|26.11|28.29|26.11|28.24|26.07|0
1692219000000|2023-08-16 20:50:00|28.27|26.1|28.26|26.08|28.29|26.11|28.24|26.07|0
1692219300000|2023-08-16 20:55:00|28.24|26.07|28.25|26.07|28.28|26.11|28.23|26.06|0
1692219600000|2023-08-16 21:00:00|28.26|26.08|28.26|26.08|28.26|26.09|28.24|26.07|0
1692219900000|2023-08-16 21:05:00|28.24|26.07|28.24|26.07|28.25|26.08|28.24|26.07|0
1692220200000|2023-08-16 21:10:00|28.25||28.24||28.25||28.24||0
1692220500000|2023-08-16 21:15:00|28.23|26.06|28.24|26.07|28.25|26.07|28.22|26.05|0
1692221100000|2023-08-16 21:25:00||26.06||26.07||26.07||26.06|0
1692221400000|2023-08-16 21:30:00|28.25|26.08|28.25|26.08|28.26|26.08|28.25|26.08|0
1692221700000|2023-08-16 21:35:00|28.26|26.09|28.27|26.1|28.27|26.1|28.25|26.09|0
1692222000000|2023-08-16 21:40:00|28.28|26.09|28.26|26.08|28.28|26.09|28.26|26.08|0
1692222300000|2023-08-16 21:45:00|28.27|26.09|28.27|26.09|28.27|26.1|28.27|26.09|0
1692222600000|2023-08-16 21:50:00|28.26||28.26||28.26||28.26||0
1692222900000|2023-08-16 21:55:00|28.25|26.08|28.26|26.09|28.26|26.09|28.25|26.08|0
1692223200000|2023-08-16 22:00:00|28.19|26.02|28.08|25.92|28.19|26.02|28.06|25.91|0
1692223500000|2023-08-16 22:05:00|28.07|25.91|28.09|25.93|28.13|25.97|28.03|25.88|0
1692223800000|2023-08-16 22:10:00|28.08|25.92|28.08|25.92|28.08|25.92|28.03|25.88|0
1692224100000|2023-08-16 22:15:00|28.06|25.9|28.06|25.9|28.08|25.92|28.05|25.89|0
1692224400000|2023-08-16 22:20:00|28.08|25.92|28.05|25.89|28.09|25.93|28.05|25.89|0
1692224700000|2023-08-16 22:25:00|28.06|25.9|28.01|25.86|28.06|25.9|28.01|25.86|0
1692225000000|2023-08-16 22:30:00|28|25.85|28.05|25.89|28.05|25.89|27.99|25.83|0
1692225300000|2023-08-16 22:35:00|28.04|25.9|28.1|25.94|28.1|25.94|28.04|25.89|0
1692225600000|2023-08-16 22:40:00|28.09|25.93|28.09|25.93|28.12|25.96|28.09|25.93|0
1692225900000|2023-08-16 22:45:00|28.1|25.94|28.08|25.92|28.1|25.94|28.07|25.91|0
1692226200000|2023-08-16 22:50:00|28.07|25.91|28.08|25.92|28.08|25.92|28.07|25.91|0
1692226500000|2023-08-16 22:55:00|28.1|25.94|28.17|26|28.17|26|28.1|25.94|0
1692226800000|2023-08-16 23:00:00|28.16|25.99|28.17|26|28.25|26.07|28.16|25.99|0
1692227100000|2023-08-16 23:05:00|28.16|25.99|28.14|25.98|28.19|26.02|28.14|25.98|0
1692227400000|2023-08-16 23:10:00|28.13|25.97|28.15|25.99|28.17|26|28.13|25.97|0
1692227700000|2023-08-16 23:15:00|28.14|25.97|28.12|25.96|28.15|25.98|28.12|25.96|0
1692228000000|2023-08-16 23:20:00|28.14|25.97|28.17|26|28.17|26|28.14|25.97|0
1692228300000|2023-08-16 23:25:00|28.15|25.99|28.17|26|28.18|26.01|28.15|25.99|0
1692228600000|2023-08-16 23:30:00|28.14|25.97|28.19|26.03|28.22|26.05|28.12|25.96|0
1692228900000|2023-08-16 23:35:00|28.21|26.04|28.27|26.09|28.28|26.11|28.16|26|0
1692229200000|2023-08-16 23:40:00|28.28|26.11|28.31|26.13|28.31|26.13|28.25|26.08|0
1692229500000|2023-08-16 23:45:00|28.3|26.12|28.25|26.08|28.3|26.12|28.25|26.08|0
1692229800000|2023-08-16 23:50:00|28.27|26.09|28.25|26.08|28.3|26.12|28.23|26.06|0
1692230100000|2023-08-16 23:55:00|28.26|26.09|28.26|26.09|28.29|26.12|28.25|26.08|0
1692230400000|2023-08-17 00:00:00|28.29|26.12|28.41|26.23|28.46|26.27|28.28|26.1|0
1692230700000|2023-08-17 00:05:00|28.4|26.21|28.37|26.18|28.4|26.21|28.31|26.13|0
1692231000000|2023-08-17 00:10:00|28.35|26.17|28.38|26.2|28.46|26.27|28.34|26.16|0
1692231300000|2023-08-17 00:15:00|28.39|26.21|28.6|26.4|28.63|26.43|28.39|26.21|0
1692231600000|2023-08-17 00:20:00|28.62|26.42|28.45|26.26|28.62|26.42|28.45|26.26|0
1692231900000|2023-08-17 00:25:00|28.44|26.25|28.51|26.32|28.51|26.32|28.39|26.21|0
1692232200000|2023-08-17 00:30:00|28.5|26.31|28.51|26.32|28.56|26.36|28.5|26.3|0
1692232500000|2023-08-17 00:35:00|28.53|26.33|28.6|26.4|28.61|26.41|28.5|26.3|0
1692232800000|2023-08-17 00:40:00|28.61|26.41|29.33|27.08|29.35|27.09|28.52|26.32|0
1692233100000|2023-08-17 00:45:00|29.35|27.09|28.9|26.68|29.35|27.09|28.89|26.66|0
1692233400000|2023-08-17 00:50:00|28.92|26.69|28.91|26.69|28.93|26.71|28.85|26.63|0
1692233700000|2023-08-17 00:55:00|28.9|26.68|28.9|26.68|28.93|26.7|28.87|26.65|0
1692234000000|2023-08-17 01:00:00|28.88|26.66|28.93|26.7|28.93|26.7|28.85|26.63|0
1692234300000|2023-08-17 01:05:00|28.94|26.72|28.9|26.67|28.96|26.73|28.9|26.67|0
1692234600000|2023-08-17 01:10:00|28.91|26.69|28.97|26.74|29.03|26.8|28.91|26.69|0
1692234900000|2023-08-17 01:15:00|28.99|26.76|28.99|26.76|29.02|26.78|28.91|26.69|0
1692235200000|2023-08-17 01:20:00|28.97|26.74|28.98|26.75|29.18|26.94|28.89|26.67|0
1692235500000|2023-08-17 01:25:00|29|26.77|29.03|26.8|29.11|26.87|28.97|26.74|0
1692235800000|2023-08-17 01:30:00|29.01|26.78|29.06|26.82|29.1|26.87|28.98|26.75|0
1692236100000|2023-08-17 01:35:00|29.04|26.81|28.86|26.64|29.1|26.87|28.86|26.64|0
1692236400000|2023-08-17 01:40:00|28.85|26.63|28.89|26.67|28.91|26.68|28.78|26.57|0
1692236700000|2023-08-17 01:45:00|28.87|26.65|28.87|26.65|28.87|26.65|28.8|26.58|0
1692237000000|2023-08-17 01:50:00|28.89|26.67|28.93|26.71|28.98|26.75|28.87|26.65|0
1692237300000|2023-08-17 01:55:00|28.95|26.72|28.75|26.54|28.95|26.72|28.75|26.54|0
1692237600000|2023-08-17 02:00:00|28.74|26.53|28.7|26.49|28.77|26.55|28.67|26.47|0
1692237900000|2023-08-17 02:05:00|28.72|26.5|28.82|26.6|28.82|26.61|28.7|26.5|0
1692238200000|2023-08-17 02:10:00|28.81|26.61|28.79|26.57|28.81|26.61|28.73|26.52|0
1692238500000|2023-08-17 02:15:00|28.78|26.56|28.72|26.51|28.85|26.63|28.72|26.51|0
1692238800000|2023-08-17 02:20:00|28.7|26.49|28.71|26.51|28.72|26.51|28.67|26.47|0
1692239100000|2023-08-17 02:25:00|28.7|26.49|28.7|26.49|28.76|26.55|28.68|26.48|0
1692239400000|2023-08-17 02:30:00|28.68|26.48|28.64|26.43|28.71|26.5|28.64|26.43|0
1692239700000|2023-08-17 02:35:00|28.62|26.42|28.55|26.35|28.67|26.46|28.55|26.35|0
1692240000000|2023-08-17 02:40:00|28.53|26.34|28.65|26.45|28.67|26.46|28.53|26.34|0
1692240300000|2023-08-17 02:45:00|28.64|26.43|28.68|26.47|28.7|26.49|28.61|26.41|0
1692240600000|2023-08-17 02:50:00|28.69|26.49|28.69|26.49|28.74|26.53|28.68|26.47|0
1692240900000|2023-08-17 02:55:00|28.71|26.5|28.62|26.42|28.74|26.53|28.6|26.4|0
1692241200000|2023-08-17 03:00:00|28.63|26.43|28.59|26.39|28.66|26.46|28.57|26.37|0
1692241500000|2023-08-17 03:05:00|28.6|26.4|28.62|26.41|28.63|26.43|28.5|26.3|0
1692241800000|2023-08-17 03:10:00|28.6|26.4|28.55|26.36|28.63|26.43|28.52|26.33|0
1692242100000|2023-08-17 03:15:00|28.56|26.37|28.57|26.37|28.6|26.4|28.52|26.33|0
1692242400000|2023-08-17 03:20:00|28.55|26.36|28.51|26.31|28.57|26.37|28.51|26.31|0
1692242700000|2023-08-17 03:25:00|28.52|26.33|28.49|26.3|28.61|26.41|28.46|26.27|0
1692243000000|2023-08-17 03:30:00|28.48|26.29|28.43|26.24|28.48|26.29|28.4|26.22|0
1692243300000|2023-08-17 03:35:00|28.42|26.23|28.4|26.22|28.43|26.24|28.4|26.22|0
1692243600000|2023-08-17 03:40:00|28.42|26.23|28.4|26.21|28.43|26.24|28.38|26.2|0
1692243900000|2023-08-17 03:45:00|28.41|26.23|28.4|26.21|28.43|26.24|28.38|26.2|0
1692244200000|2023-08-17 03:50:00|28.39|26.24|28.46|26.27|28.49|26.3|28.39|26.24|0
1692244500000|2023-08-17 03:55:00|28.47|26.28|28.35|26.17|28.47|26.28|28.35|26.17|0
1692244800000|2023-08-17 04:00:00|28.34|26.16|28.41|26.22|28.43|26.24|28.34|26.16|0
1692245100000|2023-08-17 04:05:00|28.4|26.21|28.35|26.17|28.4|26.21|28.31|26.13|0
1692245400000|2023-08-17 04:10:00|28.36|26.18|28.36|26.18|28.36|26.18|28.35|26.17|0
1692245700000|2023-08-17 04:15:00|28.35|26.17|28.32|26.14|28.35|26.17|28.3|26.13|0
1692246000000|2023-08-17 04:20:00|28.3|26.13|28.32|26.14|28.33|26.15|28.29|26.11|0
1692246300000|2023-08-17 04:25:00|28.33|26.15|28.33|26.15|28.36|26.18|28.32|26.14|0
1692246600000|2023-08-17 04:30:00|28.32|26.14|28.34|26.16|28.36|26.18|28.3|26.12|0
1692246900000|2023-08-17 04:35:00|28.36|26.18|28.36|26.18|28.36|26.18|28.33|26.15|0
1692247200000|2023-08-17 04:40:00|28.34|26.16|28.34|26.16|28.36|26.18|28.34|26.16|0
1692247500000|2023-08-17 04:45:00|28.36|26.18|28.34|26.16|28.36|26.18|28.34|26.16|0
1692247800000|2023-08-17 04:50:00|28.35|26.17|28.34|26.16|28.36|26.17|28.33|26.15|0
1692248100000|2023-08-17 04:55:00|28.36|26.17|28.41|26.23|28.41|26.23|28.34|26.16|0
1692248400000|2023-08-17 05:00:00|28.4|26.21|28.41|26.22|28.46|26.27|28.36|26.18|0
1692248700000|2023-08-17 05:05:00|28.42|26.23|28.4|26.22|28.44|26.25|28.37|26.19|0
1692249000000|2023-08-17 05:10:00|28.39|26.21|28.36|26.18|28.42|26.23|28.34|26.16|0
1692249300000|2023-08-17 05:15:00|28.37|26.19|28.48|26.29|28.49|26.3|28.37|26.19|0
1692249600000|2023-08-17 05:20:00|28.46|26.27|28.48|26.29|28.48|26.29|28.42|26.23|0
1692249900000|2023-08-17 05:25:00|28.46|26.27|28.52|26.33|28.55|26.35|28.43|26.24|0
1692250200000|2023-08-17 05:30:00|28.53|26.34|28.64|26.44|28.64|26.44|28.49|26.3|0
1692250500000|2023-08-17 05:35:00|28.62|26.42|28.68|26.48|28.73|26.52|28.59|26.39|0
1692250800000|2023-08-17 05:40:00|28.67|26.46|28.65|26.45|28.7|26.49|28.62|26.42|0
1692251100000|2023-08-17 05:45:00|28.64|26.43|28.79|26.58|28.79|26.58|28.61|26.41|0
1692251400000|2023-08-17 05:50:00|28.8|26.57|28.64|26.43|28.82|26.6|28.62|26.42|0
1692251700000|2023-08-17 05:55:00|28.63|26.45|28.64|26.44|28.7|26.49|28.6|26.4|0
1692252000000|2023-08-17 06:00:00|28.63|26.42|28.6|26.4|28.67|26.47|28.58|26.38|0
1692252300000|2023-08-17 06:05:00|28.61|26.41|28.48|26.29|28.63|26.42|28.48|26.29|0
1692252600000|2023-08-17 06:10:00|28.47|26.28|28.55|26.35|28.55|26.35|28.47|26.28|0
1692252900000|2023-08-17 06:15:00|28.56|26.37|28.44|26.25|28.64|26.44|28.43|26.24|0
1692253200000|2023-08-17 06:20:00|28.45|26.26|28.37|26.19|28.48|26.29|28.37|26.19|0
1692253500000|2023-08-17 06:25:00|28.35|26.17|28.29|26.12|28.4|26.21|28.28|26.1|0
1692253800000|2023-08-17 06:30:00|28.32|26.14|28.26|26.09|28.32|26.14|28.26|26.09|0
1692254100000|2023-08-17 06:35:00|28.27|26.05|28.19|26.02|28.27|26.06|28.17|26|0
1692254400000|2023-08-17 06:40:00|28.17|26|28.17|26|28.24|26.07|28.16|26|0
1692254700000|2023-08-17 06:45:00|28.16|25.99|28.23|26.06|28.29|26.11|28.16|25.99|0
1692255000000|2023-08-17 06:50:00|28.24|26.07|28.2|26.03|28.29|26.11|28.15|25.99|0
1692255300000|2023-08-17 06:55:00|28.21|26.04|28.17|26|28.21|26.04|28.11|25.95|0
1692255600000|2023-08-17 07:00:00|28.14|25.97|28.02|25.86|28.15|25.99|28|25.85|0
1692255900000|2023-08-17 07:05:00|28.03|25.88|28.08|25.92|28.14|25.97|28|25.85|0
1692256200000|2023-08-17 07:10:00|28.09|25.93|28.15|25.98|28.21|26.04|28.06|25.9|0
1692256500000|2023-08-17 07:15:00|28.16|26|28.15|25.98|28.21|26.04|28.1|25.94|0
1692256800000|2023-08-17 07:20:00|28.16|26|28.24|26.06|28.33|26.15|28.15|25.98|0
1692257100000|2023-08-17 07:25:00|28.27|26.09|28.29|26.12|28.34|26.16|28.22|26.05|0
1692257400000|2023-08-17 07:30:00|28.31|26.13|28.22|26.05|28.35|26.17|28.16|25.99|0
1692257700000|2023-08-17 07:35:00|28.2|26.04|28.13|25.97|28.28|26.1|28.1|25.94|0
1692258000000|2023-08-17 07:40:00|28.11|25.95|28.35|26.17|28.38|26.2|28.11|25.95|0
1692258300000|2023-08-17 07:45:00|28.37|26.18|28.38|26.2|28.41|26.22|28.32|26.14|0
1692258600000|2023-08-17 07:50:00|28.39|26.21|28.51|26.32|28.51|26.32|28.38|26.2|0
1692258900000|2023-08-17 07:55:00|28.53|26.33|28.24|26.07|28.53|26.33|28.2|26.03|0
1692259200000|2023-08-17 08:00:00|28.26|26.09|28.17|26|28.32|26.14|28.14|25.98|0
1692259500000|2023-08-17 08:05:00|28.18|26.02|28.23|26.06|28.23|26.06|28.06|25.91|0
1692259800000|2023-08-17 08:10:00|28.18|26.01|28.09|25.93|28.2|26.03|28.08|25.92|0
1692260100000|2023-08-17 08:15:00|28.08|25.92|28.06|25.9|28.17|26|28.05|25.89|0
1692260400000|2023-08-17 08:20:00|28.05|25.89|28.12|25.96|28.15|25.98|28|25.85|0
1692260700000|2023-08-17 08:25:00|28.15|25.98|28.1|25.94|28.18|26.01|28.05|25.89|0
1692261000000|2023-08-17 08:30:00|28.12|25.96|28.02|25.86|28.12|25.96|28.02|25.86|0
1692261300000|2023-08-17 08:35:00|28|25.85|27.97|25.82|28|25.85|27.94|25.79|0
1692261600000|2023-08-17 08:40:00|27.96|25.81|27.93|25.78|27.97|25.82|27.9|25.75|0
1692261900000|2023-08-17 08:45:00|27.95|25.8|27.97|25.82|28.03|25.87|27.94|25.79|0
1692262200000|2023-08-17 08:50:00|27.98|25.83|28.16|25.99|28.17|26.01|27.95|25.8|0
1692262500000|2023-08-17 08:55:00|28.13|25.97|28.16|25.99|28.22|26.05|28.11|25.95|0
1692262800000|2023-08-17 09:00:00|28.15|25.98|28.07|25.91|28.17|26|28.07|25.91|0
1692263100000|2023-08-17 09:05:00|28.08|25.92|28.16|25.99|28.22|26.05|28.08|25.92|0
1692263400000|2023-08-17 09:10:00|28.14|25.98|28.13|25.96|28.14|25.98|28.04|25.88|0
1692263700000|2023-08-17 09:15:00|28.11|25.95|28.09|25.93|28.13|25.96|28|25.85|0
1692264000000|2023-08-17 09:20:00|28.07|25.91|28.05|25.89|28.07|25.91|27.99|25.84|0
1692264300000|2023-08-17 09:25:00|28.06|25.9|28.14|25.97|28.21|26.04|28.01|25.85|0
1692264600000|2023-08-17 09:30:00|28.15|25.99|28.25|26.08|28.27|26.1|28.11|25.95|0
1692264900000|2023-08-17 09:35:00|28.24|26.07|28.08|25.92|28.25|26.08|28.08|25.92|0
1692265200000|2023-08-17 09:40:00|28.06|25.9|28.09|25.93|28.16|26|28.06|25.9|0
1692265500000|2023-08-17 09:45:00|28.1|25.94|28|25.85|28.13|25.97|27.93|25.78|0
1692265800000|2023-08-17 09:50:00|27.99|25.83|27.93|25.78|27.99|25.83|27.91|25.76|0
1692266100000|2023-08-17 09:55:00|27.91|25.76|27.52|25.4|27.97|25.82|27.49|25.38|0
1692266400000|2023-08-17 10:00:00|27.5|25.39|28.25|26.07|28.29|26.12|27.45|25.34|0
1692266700000|2023-08-17 10:05:00|28.24|26.09|28.25|26.07|28.28|26.1|28.22|26.05|0
1692267000000|2023-08-17 10:10:00|28.26|26.09|28.28|26.11|28.28|26.11|28.19|26.02|0
1692267300000|2023-08-17 10:15:00|28.27|26.1|28.18|26.02|28.27|26.1|28.18|26.02|0
1692267600000|2023-08-17 10:20:00|28.2|26.03|28.24|26.07|28.29|26.11|28.2|26.03|0
1692267900000|2023-08-17 10:25:00|28.23|26.06|27.88|25.73|28.3|26.12|27.86|25.72|0
1692268200000|2023-08-17 10:30:00|27.86|25.72|27.94|25.79|28|25.84|27.85|25.71|0
1692268500000|2023-08-17 10:35:00|27.95|25.8|27.98|25.83|27.98|25.83|27.91|25.76|0
1692268800000|2023-08-17 10:40:00|27.96|25.81|27.96|25.81|27.99|25.84|27.92|25.77|0
1692269100000|2023-08-17 10:45:00|27.98|25.83|28.11|25.95|28.11|25.95|27.93|25.78|0
1692269400000|2023-08-17 10:50:00|28.1|25.93|27.99|25.84|28.11|25.95|27.96|25.81|0
1692269700000|2023-08-17 10:55:00|27.98|25.82|27.98|25.82|28.01|25.85|27.95|25.8|0
1692270000000|2023-08-17 11:00:00|27.99|25.84|27.87|25.73|28.06|25.9|27.87|25.73|0
1692270300000|2023-08-17 11:05:00|27.86|25.71|27.8|25.66|27.9|25.75|27.78|25.65|0
1692270600000|2023-08-17 11:10:00|27.78|25.65|27.84|25.7|27.88|25.74|27.78|25.65|0
1692270900000|2023-08-17 11:15:00|27.83|25.69|27.8|25.66|27.87|25.73|27.8|25.66|0
1692271200000|2023-08-17 11:20:00|27.81|25.67|27.76|25.63|27.86|25.72|27.76|25.63|0
1692271500000|2023-08-17 11:25:00|27.79|25.66|27.88|25.74|27.9|25.75|27.76|25.63|0
1692271800000|2023-08-17 11:30:00|27.87|25.72|27.91|25.76|27.92|25.78|27.85|25.71|0
1692272100000|2023-08-17 11:35:00|27.92|25.78|27.82|25.68|27.92|25.78|27.76|25.63|0
1692272400000|2023-08-17 11:40:00|27.84|25.69|27.79|25.65|27.86|25.72|27.78|25.64|0
1692272700000|2023-08-17 11:45:00|27.8|25.67|27.76|25.62|27.8|25.67|27.76|25.62|0
1692273000000|2023-08-17 11:50:00|27.77|25.64|27.8|25.66|27.86|25.72|27.76|25.62|0
1692273300000|2023-08-17 11:55:00|27.79|25.65|27.74|25.61|27.8|25.66|27.73|25.6|0
1692273600000|2023-08-17 12:00:00|27.73|25.6|27.83|25.69|27.86|25.72|27.71|25.58|0
1692273900000|2023-08-17 12:05:00|27.82|25.68|27.86|25.72|27.92|25.77|27.8|25.66|0
1692274200000|2023-08-17 12:10:00|27.87|25.73|27.87|25.73|27.9|25.76|27.83|25.69|0
1692274500000|2023-08-17 12:15:00|27.86|25.71|27.78|25.65|27.89|25.74|27.75|25.62|0
1692274800000|2023-08-17 12:20:00|27.81|25.67|27.78|25.65|27.81|25.67|27.75|25.62|0
1692275100000|2023-08-17 12:25:00|27.8|25.66|27.8|25.66|27.81|25.67|27.72|25.59|0
1692275400000|2023-08-17 12:30:00|27.82|25.68|27.71|25.58|27.85|25.71|27.68|25.55|0
1692275700000|2023-08-17 12:35:00|27.72|25.59|27.55|25.43|27.72|25.59|27.42|25.31|0
1692276000000|2023-08-17 12:40:00|27.53|25.41|27.15|25.07|27.76|25.62|27.13|25.04|0
1692276300000|2023-08-17 12:45:00|27.14|25.05|27.15|25.06|27.18|25.09|27.07|24.99|0
1692276600000|2023-08-17 12:50:00|27.17|25.08|27.15|25.06|27.2|25.1|27.08|25|0
1692276900000|2023-08-17 12:55:00|27.14|25.05|27.14|25.05|27.15|25.06|27.07|24.98|0
1692277200000|2023-08-17 13:00:00|27.17|25.08|27.29|25.2|27.34|25.24|27.09|25.01|0
1692277500000|2023-08-17 13:05:00|27.28|25.18|27.34|25.23|27.37|25.26|27.24|25.14|0
1692277800000|2023-08-17 13:10:00|27.33|25.22|27.28|25.18|27.35|25.25|27.24|25.14|0
1692278100000|2023-08-17 13:15:00|27.29|25.19|27.22|25.13|27.35|25.25|27.22|25.13|0
1692278400000|2023-08-17 13:20:00|27.23|25.14|27.32|25.22|27.32|25.22|27.21|25.11|0
1692278700000|2023-08-17 13:25:00|27.33|25.23|27.26|25.16|27.36|25.26|27.2|25.11|0
1692279000000|2023-08-17 13:30:00|27.25|25.15|27.4|25.3|27.4|25.3|27.1|25.02|0
1692279300000|2023-08-17 13:35:00|27.39|25.28|27.86|25.71|27.91|25.77|27.12|25.03|0
1692279600000|2023-08-17 13:40:00|27.83|25.69|27.93|25.78|27.93|25.78|27.59|25.47|0
1692279900000|2023-08-17 13:45:00|27.94|25.79|28.03|25.87|28.07|25.92|27.94|25.79|0
1692280200000|2023-08-17 13:50:00|28|25.85|28.25|26.08|28.25|26.08|27.88|25.74|0
1692280500000|2023-08-17 13:55:00|28.27|26.09|28.06|25.9|28.37|26.19|27.9|25.75|0
1692280800000|2023-08-17 14:00:00|28.04|25.89|28.07|25.91|28.13|25.97|27.88|25.74|0
1692281100000|2023-08-17 14:05:00|28.09|25.93|28.05|25.89|28.37|26.19|27.76|25.62|0
1692281400000|2023-08-17 14:10:00|28.06|25.9|28.25|26.08|28.43|26.24|28.03|25.87|0
1692281700000|2023-08-17 14:15:00|28.3|26.12|28.22|26.05|28.34|26.16|28.03|25.87|0
1692282000000|2023-08-17 14:20:00|28.21|26.04|28.28|26.1|28.28|26.1|28.09|25.93|0
1692282300000|2023-08-17 14:25:00|28.26|26.09|28.32|26.14|28.4|26.21|28.25|26.08|0
1692282600000|2023-08-17 14:30:00|28.33|26.15|28.61|26.41|28.61|26.41|28.2|26.03|0
1692282900000|2023-08-17 14:35:00|28.62|26.42|28.57|26.38|28.77|26.56|28.53|26.34|0
1692283200000|2023-08-17 14:40:00|28.59|26.39|28.56|26.36|28.65|26.45|28.47|26.28|0
1692283500000|2023-08-17 14:45:00|28.54|26.35|28.36|26.18|28.59|26.39|28.35|26.17|0
1692283800000|2023-08-17 14:50:00|28.35|26.17|28.1|25.93|28.38|26.2|28.1|25.93|0
1692284100000|2023-08-17 14:55:00|28.11|25.95|28.23|26.06|28.24|26.07|27.98|25.83|0
1692284400000|2023-08-17 15:00:00|28.2|26.03|28.33|26.15|28.39|26.21|28.19|26.02|0
1692284700000|2023-08-17 15:05:00|28.32|26.14|28.42|26.24|28.44|26.25|28.17|26|0
1692285000000|2023-08-17 15:10:00|28.41|26.22|28.35|26.17|28.45|26.26|28.27|26.1|0
1692285300000|2023-08-17 15:15:00|28.36|26.18|28.47|26.28|28.47|26.28|28.3|26.12|0
1692285600000|2023-08-17 15:20:00|28.45|26.26|28.36|26.18|28.6|26.4|28.34|26.16|0
1692285900000|2023-08-17 15:25:00|28.34|26.16|28.97|26.74|28.99|26.76|23.59|21.77|0
1692286200000|2023-08-17 15:30:00|28.96|26.73|28.97|26.74|29.05|26.81|28.91|26.69|0
1692286500000|2023-08-17 15:35:00|28.96|26.73|29|26.77|29.14|26.9|28.88|26.66|0
1692286800000|2023-08-17 15:40:00|29.01|26.78|28.97|26.74|29.05|26.81|28.79|26.57|0
1692287100000|2023-08-17 15:45:00|28.98|26.75|29.15|26.91|29.17|26.92|28.91|26.68|0
1692287400000|2023-08-17 15:50:00|29.17|26.92|29.1|26.86|29.17|26.92|28.8|26.59|0
1692287700000|2023-08-17 15:55:00|29.12|26.88|28.81|26.6|29.16|26.92|28.78|26.57|0
1692288000000|2023-08-17 16:00:00|28.8|26.58|28.93|26.71|28.99|26.76|28.8|26.58|0
1692288300000|2023-08-17 16:05:00|28.92|26.69|29.04|26.81|29.16|26.92|28.92|26.69|0
1692288600000|2023-08-17 16:10:00|29.01|26.78|28.81|26.59|29.01|26.78|28.77|26.55|0
1692288900000|2023-08-17 16:15:00|28.83|26.61|28.79|26.58|28.95|26.72|28.75|26.54|0
1692289200000|2023-08-17 16:20:00|28.81|26.59|28.45|26.26|28.87|26.65|28.43|26.25|0
1692289500000|2023-08-17 16:25:00|28.42|26.23|28.33|26.15|28.48|26.29|28.2|26.03|0
1692289800000|2023-08-17 16:30:00|28.31|26.14|28.19|26.02|28.82|26.61|27.96|25.81|0
1692290100000|2023-08-17 16:35:00|28.18|26.01|28.31|26.13|28.34|26.16|28.16|26|0
1692290400000|2023-08-17 16:40:00|28.33|26.15|28.25|26.08|28.36|26.17|28.18|26.01|0
1692290700000|2023-08-17 16:45:00|28.28|26.1|28.23|26.06|28.4|26.21|28.22|26.05|0
1692291000000|2023-08-17 16:50:00|28.22|26.05|28.01|25.86|28.22|26.05|28|25.84|0
1692291300000|2023-08-17 16:55:00|28|25.84|27.94|25.79|28.06|25.9|27.94|25.79|0
1692291600000|2023-08-17 17:00:00|27.92|25.77|28.1|25.94|28.1|25.94|27.86|25.72|0
1692291900000|2023-08-17 17:05:00|28.11|25.95|28.22|26.05|28.22|26.05|28.02|25.87|0
1692292200000|2023-08-17 17:10:00|28.26|26.09|28.21|26.04|28.3|26.13|28.2|26.03|0
1692292500000|2023-08-17 17:15:00|28.2|26.03|28.33|26.15|28.33|26.15|28.13|25.96|0
1692292800000|2023-08-17 17:20:00|28.35|26.17|28.6|26.4|28.6|26.4|28.33|26.15|0
1692293100000|2023-08-17 17:25:00|28.62|26.42|28.63|26.43|28.71|26.5|28.53|26.33|0
1692293400000|2023-08-17 17:30:00|28.65|26.44|28.78|26.57|28.81|26.59|28.65|26.44|0
1692293700000|2023-08-17 17:35:00|28.8|26.58|28.75|26.54|28.8|26.58|28.66|26.45|0
1692294000000|2023-08-17 17:40:00|28.73|26.52|29.01|26.78|29.11|26.87|28.7|26.5|0
1692294300000|2023-08-17 17:45:00|29.05|26.82|29.05|26.82|29.08|26.85|28.96|26.73|0
1692294600000|2023-08-17 17:50:00|29.04|26.8|28.91|26.69|29.05|26.82|28.85|26.63|0
1692294900000|2023-08-17 17:55:00|28.93|26.7|28.93|26.7|29.02|26.79|28.88|26.66|0
1692295200000|2023-08-17 18:00:00|28.91|26.69|29.09|26.86|29.09|26.86|28.88|26.66|0
1692295500000|2023-08-17 18:05:00|29.11|26.87|29.03|26.8|29.22|26.97|28.99|26.76|0
1692295800000|2023-08-17 18:10:00|29.02|26.78|29.14|26.9|29.17|26.92|28.99|26.76|0
1692296100000|2023-08-17 18:15:00|29.15|26.91|29.24|26.99|29.32|27.07|29.15|26.91|0
1692296400000|2023-08-17 18:20:00|29.27|27.02|29.21|26.97|29.38|27.12|29.21|26.97|0
1692296700000|2023-08-17 18:25:00|29.18|26.94|29.1|26.87|29.21|26.97|29.03|26.8|0
1692297000000|2023-08-17 18:30:00|29.09|26.85|29.32|27.06|29.38|27.12|29.09|26.85|0
1692297300000|2023-08-17 18:35:00|29.35|27.09|29.24|26.99|29.46|27.19|29.19|26.95|0
1692297600000|2023-08-17 18:40:00|29.26|27|29.47|27.2|29.47|27.2|29.24|26.99|0
1692297900000|2023-08-17 18:45:00|29.45|27.19|29.58|27.3|29.69|27.4|29.41|27.15|0
1692298200000|2023-08-17 18:50:00|29.59|27.32|29.76|27.47|29.78|27.49|29.48|27.22|0
1692298500000|2023-08-17 18:55:00|29.78|27.49|29.9|27.6|30.05|27.73|29.78|27.49|0
1692298800000|2023-08-17 19:00:00|29.95|27.65|30.15|27.83|30.15|27.83|29.78|27.49|0
1692299100000|2023-08-17 19:05:00|30.14|27.82|30.57|27.69|30.6|27.91|29.92|27.57|0
1692299400000|2023-08-17 19:10:00|30.6|27.72|30.3|27.42|32.29|29.41|30.07|27.19|0
1692299700000|2023-08-17 19:15:00|30.28|27.4|30.14|27.26|30.56|27.68|30.14|27.26|0
1692300000000|2023-08-17 19:20:00|30.13|27.25|30.33|27.45|30.48|27.6|30.1|27.22|0
1692300300000|2023-08-17 19:25:00|30.34|27.46|29.95|27.07|30.36|27.48|29.93|27.05|0
1692300600000|2023-08-17 19:30:00|29.93|27.05|30.14|27.26|30.28|27.4|29.83|26.95|0
1692300900000|2023-08-17 19:35:00|30.17|27.29|30.13|27.25|30.2|27.32|29.94|27.06|0
1692301200000|2023-08-17 19:40:00|30.14|27.26|30.51|27.63|30.54|27.66|29.97|27.09|0
1692301500000|2023-08-17 19:45:00|30.53|27.65|30.45|27.57|30.63|27.75|30.3|27.42|0
1692301800000|2023-08-17 19:50:00|30.34|27.46|29.93|27.05|30.34|27.46|29.9|27.02|0
1692302100000|2023-08-17 19:55:00|29.95|27.07|30.48|27.6|30.48|27.6|29.89|27.01|0
1692302400000|2023-08-17 20:00:00|30.49|27.61|30.28|27.95|30.63|27.96|30.26|27.52|0
1692302700000|2023-08-17 20:05:00|30.26|27.94|30.2|27.88|30.28|27.95|30.18|27.86|0
1692303000000|2023-08-17 20:10:00|30.21|27.89|30.18|27.86|30.21|27.89|30.13|27.82|0
1692303300000|2023-08-17 20:15:00|30.21|27.89|30.47|28.12|30.47|28.12|30.21|27.89|0
1692303600000|2023-08-17 20:20:00|30.48|28.14|30.39|28.05|30.48|28.14|30.24|27.92|0
1692303900000|2023-08-17 20:25:00|30.37|28.03|31.25|28.85|31.27|28.86|30.35|28.02|0
1692304200000|2023-08-17 20:30:00|31.23|28.83|31.27|28.86|31.28|28.88|31.19|28.79|0
1692304500000|2023-08-17 20:35:00|31.25|28.85|31.28|28.88|31.28|28.88|31.23|28.83|0
1692304800000|2023-08-17 20:40:00|31.33|28.92|31.3|28.89|31.36|28.95|31.28|28.87|0
1692305100000|2023-08-17 20:45:00|31.31|28.9|31.38|28.96|31.39|28.98|31.31|28.9|0
1692305400000|2023-08-17 20:50:00|31.36|28.95|31.36|28.95|31.39|28.98|31.33|28.92|0
1692305700000|2023-08-17 20:55:00|31.34|28.93|31.33|28.92|31.36|28.95|31.29|28.89|0
1692306000000|2023-08-17 21:00:00|31.32|28.91|31.33|28.92|31.33|28.92|31.32|28.91|0
1692306300000|2023-08-17 21:05:00|31.32|28.91|31.32|28.91|31.32|28.91|31.32|28.91|0
1692306600000|2023-08-17 21:10:00|31.31|28.9|31.33|28.92|31.33|28.92|31.31|28.9|0
1692306900000|2023-08-17 21:15:00|31.34|28.93|31.32|28.91|31.34|28.93|31.31|28.9|0
1692307200000|2023-08-17 21:20:00|31.31|28.92|31.33|28.92|31.34|28.93|31.31|28.92|0
1692307500000|2023-08-17 21:25:00|31.31|28.91|31.31|28.9|31.35|28.94|31.3|28.89|0
1692307800000|2023-08-17 21:30:00|31.32|28.91|31.31|28.9|31.32|28.91|31.31|28.9|0
1692308100000|2023-08-17 21:35:00|31.32|28.91|31.3|28.89|31.33|28.92|31.29|28.88|0
1692308400000|2023-08-17 21:40:00|31.29|28.88|31.28|28.87|31.29|28.89|31.28|28.87|0
1692308700000|2023-08-17 21:45:00|31.29|28.88|31.29|28.89|31.29|28.89|31.29|28.87|0
1692309000000|2023-08-17 21:50:00|31.31|28.9|31.32|28.91|31.33|28.92|31.31|28.9|0
1692309300000|2023-08-17 21:55:00|31.33|28.92|31.32|28.91|31.34|28.93|31.3|28.9|0
1692309600000|2023-08-17 22:00:00|31.27|28.87|31.26|28.85|31.29|28.88|31.07|28.68|0
1692309900000|2023-08-17 22:05:00|31.28|28.86|31.43|29.02|31.47|29.05|31.2|28.8|0
1692310200000|2023-08-17 22:10:00|31.44|29.01|31.39|28.98|31.54|29.11|31.34|28.93|0
1692310500000|2023-08-17 22:15:00|31.41|28.99|31.47|29.05|31.47|29.05|31.36|28.95|0
1692310800000|2023-08-17 22:20:00|31.49|29.07|31.42|29.01|31.49|29.07|31.41|28.99|0
1692311100000|2023-08-17 22:25:00|31.41|28.99|31.4|28.98|31.45|29.04|31.39|28.97|0
1692311400000|2023-08-17 22:30:00|31.38|28.97|31.39|28.97|31.42|29|31.36|28.94|0
1692311700000|2023-08-17 22:35:00|31.4|28.99|31.48|29.06|31.5|29.08|31.37|28.96|0
1692312000000|2023-08-17 22:40:00|31.5|29.08|31.43|29.01|31.5|29.08|31.39|28.97|0
1692312300000|2023-08-17 22:45:00|31.42|29.02|31.38|28.97|31.42|29.02|31.37|28.96|0
1692312600000|2023-08-17 22:50:00|31.39|28.98|31.38|28.97|31.42|29|31.36|28.95|0
1692312900000|2023-08-17 22:55:00|31.37|28.95|31.32|28.91|31.38|28.97|31.3|28.89|0
1692313200000|2023-08-17 23:00:00|31.3|28.89|31.14|28.74|31.3|28.89|31.14|28.74|0
1692313500000|2023-08-17 23:05:00|31.15|28.76|31.2|28.8|31.2|28.8|31.1|28.71|0
1692313800000|2023-08-17 23:10:00|31.22|28.82|31.17|28.77|31.22|28.82|31.15|28.75|0
1692314100000|2023-08-17 23:15:00|31.18|28.78|31.17|28.77|31.18|28.78|31.13|28.74|0
1692314400000|2023-08-17 23:20:00|31.15|28.75|31.15|28.75|31.17|28.77|31.12|28.72|0
1692314700000|2023-08-17 23:25:00|31.13|28.74|31.12|28.72|31.15|28.75|31.12|28.72|0
1692315000000|2023-08-17 23:30:00|31.1|28.71|31|28.62|31.1|28.71|31|28.62|0
1692315300000|2023-08-17 23:35:00|30.98|28.6|31|28.62|31.02|28.63|30.96|28.58|0
1692315600000|2023-08-17 23:40:00|30.99|28.61|31|28.61|31|28.61|30.97|28.58|0
1692315900000|2023-08-17 23:45:00|31.01|28.63|31.06|28.67|31.08|28.69|31.01|28.63|0
1692316200000|2023-08-17 23:50:00|31.11|28.72|31.09|28.7|31.13|28.73|31.06|28.67|0
1692316500000|2023-08-17 23:55:00|31.11|28.72|31.13|28.73|31.14|28.75|31.09|28.7|0
1692316800000|2023-08-18 00:00:00|31.14|28.75|31.25|28.85|31.32|28.91|31.14|28.75|0
1692317100000|2023-08-18 00:05:00|31.24|28.83|31.04|28.65|31.24|28.83|31.01|28.62|0
1692317400000|2023-08-18 00:10:00|31.05|28.66|30.98|28.59|31.09|28.7|30.96|28.58|0
1692317700000|2023-08-18 00:15:00|30.99|28.61|31.01|28.62|31.09|28.7|30.98|28.59|0
1692318000000|2023-08-18 00:20:00|30.99|28.61|31.05|28.67|31.12|28.73|30.99|28.61|0
1692318300000|2023-08-18 00:25:00|31.04|28.65|31.3|28.9|31.35|28.94|29.75|27.46|0
1692318600000|2023-08-18 00:30:00|31.29|28.88|31.3|28.89|31.35|28.94|31.26|28.86|0
1692318900000|2023-08-18 00:35:00|31.29|28.88|31.09|28.7|31.29|28.89|31.09|28.7|0
1692319200000|2023-08-18 00:40:00|31.07|28.68|31.12|28.73|31.14|28.74|31.03|28.64|0
1692319500000|2023-08-18 00:45:00|31.11|28.71|31.12|28.73|31.14|28.74|31.06|28.67|0
1692319800000|2023-08-18 00:50:00|31.1|28.71|31.1|28.71|31.15|28.76|31.07|28.68|0
1692320100000|2023-08-18 00:55:00|31.09|28.7|31.12|28.73|31.17|28.77|31.07|28.68|0
1692320400000|2023-08-18 01:00:00|31.09|28.7|31.15|28.75|31.17|28.77|31.05|28.67|0
1692320700000|2023-08-18 01:05:00|31.14|28.74|31.08|28.69|31.18|28.78|31.07|28.68|0
1692321000000|2023-08-18 01:10:00|31.09|28.7|31.03|28.65|31.1|28.71|31.03|28.65|0
1692321300000|2023-08-18 01:15:00|30.99|28.6|30.97|28.59|31.08|28.69|30.94|28.56|0
1692321600000|2023-08-18 01:20:00|30.95|28.57|30.98|28.6|30.99|28.61|30.9|28.53|0
1692321900000|2023-08-18 01:25:00|30.97|28.59|31.02|28.63|31.02|28.63|30.92|28.54|0
1692322200000|2023-08-18 01:30:00|31|28.61|30.95|28.57|31.02|28.63|30.85|28.48|0
1692322500000|2023-08-18 01:35:00|30.93|28.55|30.87|28.49|30.95|28.57|30.87|28.49|0
1692322800000|2023-08-18 01:40:00|30.88|28.51|30.85|28.48|30.88|28.51|30.8|28.43|0
1692323100000|2023-08-18 01:45:00|30.87|28.49|30.9|28.52|30.93|28.55|30.83|28.46|0
1692323400000|2023-08-18 01:50:00|30.91|28.54|30.87|28.5|30.95|28.57|30.87|28.49|0
1692323700000|2023-08-18 01:55:00|30.86|28.48|30.86|28.49|30.9|28.52|30.83|28.46|0
1692324000000|2023-08-18 02:00:00|30.88|28.51|30.8|28.43|30.88|28.51|30.8|28.43|0
1692324300000|2023-08-18 02:05:00|30.82|28.44|30.8|28.43|30.85|28.47|30.77|28.4|0
1692324600000|2023-08-18 02:10:00|30.78|28.41|30.8|28.43|30.81|28.44|30.77|28.4|0
1692324900000|2023-08-18 02:15:00|30.78|28.41|30.88|28.5|30.88|28.51|30.78|28.41|0
1692325200000|2023-08-18 02:20:00|30.89|28.51|30.92|28.54|30.94|28.56|30.88|28.5|0
1692325500000|2023-08-18 02:25:00|30.94|28.56|30.95|28.57|30.99|28.6|30.94|28.56|0
1692325800000|2023-08-18 02:30:00|30.94|28.56|31.05|28.66|31.08|28.69|30.94|28.56|0
1692326100000|2023-08-18 02:35:00|31.07|28.68|31.05|28.66|31.07|28.68|31.02|28.63|0
1692326400000|2023-08-18 02:40:00|31.03|28.65|31.02|28.63|31.05|28.66|30.98|28.6|0
1692326700000|2023-08-18 02:45:00|31.03|28.64|31.03|28.64|31.08|28.69|31.01|28.63|0
1692327000000|2023-08-18 02:50:00|31.05|28.66|31.05|28.66|31.1|28.7|31.01|28.63|0
1692327300000|2023-08-18 02:55:00|31.03|28.67|30.98|28.6|31.03|28.67|30.98|28.6|0
1692327600000|2023-08-18 03:00:00|31|28.61|31|28.61|31.04|28.66|30.96|28.58|0
1692327900000|2023-08-18 03:05:00|30.98|28.6|31.14|28.74|31.14|28.74|30.98|28.6|0
1692328200000|2023-08-18 03:10:00|31.16|28.76|31.15|28.76|31.27|28.86|31.12|28.73|0
1692328500000|2023-08-18 03:15:00|31.17|28.77|31.19|28.79|31.19|28.79|31.09|28.7|0
1692328800000|2023-08-18 03:20:00|31.17|28.77|31.12|28.73|31.19|28.79|31.12|28.73|0
1692329100000|2023-08-18 03:25:00|31.1|28.71|31.02|28.64|31.12|28.73|31.01|28.62|0
1692329400000|2023-08-18 03:30:00|31.01|28.62|30.99|28.61|31.04|28.65|30.96|28.58|0
1692329700000|2023-08-18 03:35:00|30.97|28.59|30.99|28.6|31.05|28.66|30.96|28.57|0
1692330000000|2023-08-18 03:40:00|30.97|28.59|30.97|28.59|30.99|28.6|30.94|28.56|0
1692330300000|2023-08-18 03:45:00|30.99|28.6|31.13|28.74|31.15|28.75|30.99|28.6|0
1692330600000|2023-08-18 03:50:00|31.12|28.72|31.1|28.71|31.15|28.75|31.05|28.66|0
1692330900000|2023-08-18 03:55:00|31.08|28.69|31.1|28.7|31.12|28.73|31.07|28.68|0
1692331200000|2023-08-18 04:00:00|31.08|28.69|31.11|28.72|31.13|28.73|31.05|28.66|0
1692331500000|2023-08-18 04:05:00|31.1|28.7|31.05|28.66|31.13|28.73|31.03|28.64|0
1692331800000|2023-08-18 04:10:00|31.06|28.67|31.11|28.72|31.11|28.72|31|28.61|0
1692332100000|2023-08-18 04:15:00|31.09|28.7|31.16|28.76|31.17|28.78|31.06|28.67|0
1692332400000|2023-08-18 04:20:00|31.14|28.75|31.12|28.73|31.15|28.75|31.11|28.71|0
1692332700000|2023-08-18 04:25:00|31.14|28.74|31.17|28.77|31.17|28.77|31.12|28.73|0
1692333000000|2023-08-18 04:30:00|31.16|28.76|31.1|28.71|31.16|28.76|31.06|28.67|0
1692333300000|2023-08-18 04:35:00|31.09|28.7|31.09|28.7|31.14|28.74|31.07|28.68|0
1692333600000|2023-08-18 04:40:00|31.08|28.69|31.1|28.71|31.1|28.71|31.06|28.67|0
1692333900000|2023-08-18 04:45:00|31.12|28.73|31.1|28.71|31.14|28.74|31.09|28.7|0
1692334200000|2023-08-18 04:50:00|31.12|28.72|31.17|28.77|31.17|28.78|31.1|28.71|0
1692334500000|2023-08-18 04:55:00|31.16|28.76|31.1|28.71|31.16|28.76|31.07|28.68|0
1692334800000|2023-08-18 05:00:00|31.08|28.69|31.15|28.75|31.21|28.81|31.07|28.68|0
1692335100000|2023-08-18 05:05:00|31.16|28.76|31.2|28.8|31.23|28.83|31.11|28.72|0
1692335400000|2023-08-18 05:10:00|31.21|28.81|31.29|28.88|31.31|28.9|31.18|28.78|0
1692335700000|2023-08-18 05:15:00|31.28|28.87|31.34|28.93|31.39|28.97|31.27|28.86|0
1692336000000|2023-08-18 05:20:00|31.32|28.91|31.31|28.9|31.37|28.96|31.31|28.9|0
1692336300000|2023-08-18 05:25:00|31.29|28.88|31.24|28.84|31.32|28.91|31.24|28.84|0
1692336600000|2023-08-18 05:30:00|31.26|28.85|31.27|28.87|31.29|28.88|31.21|28.81|0
1692336900000|2023-08-18 05:35:00|31.25|28.85|31.19|28.79|31.25|28.85|31.14|28.74|0
1692337200000|2023-08-18 05:40:00|31.21|28.8|31.17|28.77|31.22|28.82|31.16|28.76|0
1692337500000|2023-08-18 05:45:00|31.19|28.79|31.19|28.79|31.2|28.8|31.11|28.71|0
1692337800000|2023-08-18 05:50:00|31.2|28.8|31.19|28.79|31.25|28.85|31.17|28.77|0
1692338100000|2023-08-18 05:55:00|31.2|28.8|31.11|28.72|31.21|28.81|31.1|28.7|0
1692338400000|2023-08-18 06:00:00|31.1|28.71|30.99|28.61|31.14|28.74|30.93|28.55|0
1692338700000|2023-08-18 06:05:00|30.98|28.6|31.05|28.66|31.07|28.68|30.98|28.6|0
1692339000000|2023-08-18 06:10:00|31.07|28.68|30.96|28.57|31.09|28.69|30.96|28.57|0
1692339300000|2023-08-18 06:15:00|30.95|28.56|31.02|28.63|31.02|28.63|30.94|28.56|0
1692339600000|2023-08-18 06:20:00|31|28.62|30.87|28.5|31.02|28.63|30.87|28.5|0
1692339900000|2023-08-18 06:25:00|30.86|28.48|30.89|28.51|30.94|28.56|30.86|28.48|0
1692340200000|2023-08-18 06:30:00|30.9|28.53|30.9|28.53|30.95|28.57|30.87|28.5|0
1692340500000|2023-08-18 06:35:00|30.92|28.54|30.85|28.48|30.95|28.57|30.85|28.48|0
1692340800000|2023-08-18 06:40:00|30.87|28.49|30.84|28.46|30.91|28.53|30.84|28.46|0
1692341100000|2023-08-18 06:45:00|30.82|28.45|30.88|28.51|30.9|28.52|30.8|28.43|0
1692341400000|2023-08-18 06:50:00|30.9|28.52|29.99|27.69|30.9|28.52|29.96|27.66|0
1692341700000|2023-08-18 06:55:00|30.01|27.68|30.04|27.73|30.05|27.74|30|27.68|0
1692342000000|2023-08-18 07:00:00|30.07|27.76|30.34|28.01|30.36|28.02|30.01|27.7|0
1692342300000|2023-08-18 07:05:00|30.32|27.99|30.05|27.74|30.34|28.01|29.99|27.68|0
1692342600000|2023-08-18 07:10:00|30.07|27.76|30.07|27.75|30.15|27.83|29.99|27.68|0
1692342900000|2023-08-18 07:15:00|30.08|27.77|30|27.7|30.16|27.84|29.97|27.67|0
1692343200000|2023-08-18 07:20:00|30.01|27.68|30.15|27.83|30.18|27.86|29.96|27.65|0
1692343500000|2023-08-18 07:25:00|30.16|27.84|30.32|27.99|30.41|28.07|30.14|27.83|0
1692343800000|2023-08-18 07:30:00|30.33|28|30.64|28.28|30.64|28.28|30.3|27.97|0
1692344100000|2023-08-18 07:35:00|30.65|28.3|30.7|28.34|30.7|28.34|30.52|28.18|0
1692344400000|2023-08-18 07:40:00|30.69|28.32|31.62|29.22|31.75|29.35|30.13|27.81|0
1692344700000|2023-08-18 07:45:00|31.6|29.2|31.5|29.1|31.6|29.2|31.43|29.03|0
1692345000000|2023-08-18 07:50:00|31.49|29.09|31.47|29.07|31.62|29.22|31.44|29.04|0
1692345300000|2023-08-18 07:55:00|31.44|29.04|31.52|29.12|31.57|29.17|31.43|29.03|0
1692345600000|2023-08-18 08:00:00|31.54|29.14|31.27|28.87|31.57|29.17|31.24|28.84|0
1692345900000|2023-08-18 08:05:00|31.28|28.88|31.41|29.01|31.41|29.01|31.19|28.79|0
1692346200000|2023-08-18 08:10:00|31.4|29|31.24|28.84|31.42|29.02|31.23|28.83|0
1692346500000|2023-08-18 08:15:00|31.22|28.82|31.41|29.01|31.44|29.04|31.17|28.77|0
1692346800000|2023-08-18 08:20:00|31.42|29.02|31.44|29.04|31.48|29.08|31.33|28.93|0
1692347100000|2023-08-18 08:25:00|31.42|29.02|31.52|29.12|31.59|29.19|31.39|28.99|0
1692347400000|2023-08-18 08:30:00|31.55|29.15|31.34|28.94|31.58|29.18|31.34|28.94|0
1692347700000|2023-08-18 08:35:00|31.35|28.95|31.51|29.11|31.58|29.18|31.35|28.95|0
1692348000000|2023-08-18 08:40:00|31.49|29.09|31.53|29.13|31.55|29.15|31.42|29.02|0
1692348300000|2023-08-18 08:45:00|31.54|29.14|31.54|29.14|31.61|29.21|31.46|29.06|0
1692348600000|2023-08-18 08:50:00|31.56|29.16|31.43|29.03|31.59|29.19|31.4|29|0
1692348900000|2023-08-18 08:55:00|31.45|29.05|31.32|28.92|31.45|29.05|31.29|28.89|0
1692349200000|2023-08-18 09:00:00|31.34|28.94|31.4|29|31.43|29.03|31.26|28.86|0
1692349500000|2023-08-18 09:05:00|31.38|28.98|31.62|29.22|31.65|29.25|31.38|28.98|0
1692349800000|2023-08-18 09:10:00|31.63|29.23|31.79|29.39|31.81|29.41|31.59|29.19|0
1692350100000|2023-08-18 09:15:00|31.8|29.4|31.81|29.41|31.84|29.44|31.71|29.31|0
1692350400000|2023-08-18 09:20:00|31.8|29.4|31.76|29.36|31.84|29.44|31.73|29.33|0
1692350700000|2023-08-18 09:25:00|31.77|29.37|31.83|29.43|31.87|29.47|31.74|29.34|0
1692351000000|2023-08-18 09:30:00|31.85|29.45|31.77|29.37|31.9|29.5|31.74|29.34|0
1692351300000|2023-08-18 09:35:00|31.79|29.39|31.75|29.35|31.83|29.43|31.69|29.29|0
1692351600000|2023-08-18 09:40:00|31.78|29.38|31.7|29.3|31.8|29.4|31.58|29.18|0
1692351900000|2023-08-18 09:45:00|31.71|29.31|31.74|29.34|31.81|29.41|31.69|29.29|0
1692352200000|2023-08-18 09:50:00|31.72|29.32|31.83|29.43|31.91|29.51|31.66|29.26|0
1692352500000|2023-08-18 09:55:00|31.8|29.4|31.88|29.48|31.91|29.51|31.77|29.37|0
1692352800000|2023-08-18 10:00:00|31.87|29.47|31.9|29.5|31.96|29.56|31.82|29.42|0
1692353100000|2023-08-18 10:05:00|31.91|29.51|31.82|29.42|31.91|29.51|31.77|29.37|0
1692353400000|2023-08-18 10:10:00|31.8|29.4|31.69|29.29|31.88|29.48|31.67|29.27|0
1692353700000|2023-08-18 10:15:00|31.67|29.27|31.49|29.09|31.74|29.34|31.49|29.09|0
1692354000000|2023-08-18 10:20:00|31.48|29.08|31.54|29.14|31.54|29.14|31.41|29.01|0
1692354300000|2023-08-18 10:25:00|31.52|29.12|31.6|29.2|31.63|29.23|31.48|29.08|0
1692354600000|2023-08-18 10:30:00|31.62|29.22|31.73|29.33|31.74|29.34|31.6|29.2|0
1692354900000|2023-08-18 10:35:00|31.74|29.34|31.74|29.34|31.81|29.41|31.68|29.28|0
1692355200000|2023-08-18 10:40:00|31.72|29.32|31.79|29.39|31.82|29.42|31.68|29.28|0
1692355500000|2023-08-18 10:45:00|31.8|29.4|31.82|29.42|31.83|29.43|31.76|29.36|0
1692355800000|2023-08-18 10:50:00|31.8|29.4|31.83|29.43|31.83|29.43|31.77|29.37|0
1692356100000|2023-08-18 10:55:00|31.82|29.42|31.75|29.35|31.85|29.45|31.75|29.35|0
1692356400000|2023-08-18 11:00:00|31.77|29.37|31.85|29.45|31.86|29.46|31.66|29.26|0
1692356700000|2023-08-18 11:05:00|31.86|29.46|31.93|29.53|31.96|29.56|31.85|29.45|0
1692357000000|2023-08-18 11:10:00|31.91|29.51|31.94|29.54|31.97|29.57|31.89|29.49|0
1692357300000|2023-08-18 11:15:00|31.96|29.56|32.04|29.64|32.05|29.65|31.91|29.51|0
1692357600000|2023-08-18 11:20:00|32.03|29.63|32.23|29.83|32.26|29.86|32.02|29.62|0
1692357900000|2023-08-18 11:25:00|32.24|29.84|32.32|29.92|32.37|29.97|32.21|29.81|0
1692358200000|2023-08-18 11:30:00|32.34|29.94|32.42|30.02|32.48|30.08|32.26|29.86|0
1692358500000|2023-08-18 11:35:00|32.43|30.03|32.73|30.33|32.74|30.34|32.43|30.03|0
1692358800000|2023-08-18 11:40:00|32.74|30.34|32.51|30.11|32.74|30.34|32.5|30.1|0
1692359100000|2023-08-18 11:45:00|32.5|30.1|32.59|30.19|32.64|30.24|32.46|30.06|0
1692359400000|2023-08-18 11:50:00|32.61|30.21|32.62|30.22|32.69|30.29|32.56|30.16|0
1692359700000|2023-08-18 11:55:00|32.61|30.21|32.57|30.17|32.61|30.21|32.53|30.13|0
1692360000000|2023-08-18 12:00:00|32.56|30.16|32.35|29.95|32.64|30.24|32.35|29.95|0
1692360300000|2023-08-18 12:05:00|32.36|29.96|32.44|30.04|32.51|30.11|32.33|29.93|0
1692360600000|2023-08-18 12:10:00|32.49|30.09|32.57|30.17|32.57|30.17|32.38|29.98|0
1692360900000|2023-08-18 12:15:00|32.6|30.2|32.75|30.35|32.78|30.38|32.49|30.09|0
1692361200000|2023-08-18 12:20:00|32.77|30.37|32.98|30.58|32.98|30.58|32.75|30.35|0
1692361500000|2023-08-18 12:25:00|32.96|30.56|33.93|31.53|34.03|31.63|31.82|29.42|0
1692361800000|2023-08-18 12:30:00|33.97|31.57|34.05|31.65|34.07|31.67|33.92|31.52|0
1692362100000|2023-08-18 12:35:00|34.07|31.67|34.05|31.65|34.13|31.73|34|31.6|0
1692362400000|2023-08-18 12:40:00|34.06|31.66|34.08|31.68|34.13|31.73|33.96|31.56|0
1692362700000|2023-08-18 12:45:00|34.06|31.66|33.91|31.51|34.11|31.71|33.88|31.48|0
1692363000000|2023-08-18 12:50:00|33.89|31.49|33.81|31.41|33.91|31.51|33.68|31.28|0
1692363300000|2023-08-18 12:55:00|33.79|31.39|33.61|31.21|33.79|31.39|33.59|31.19|0
1692363600000|2023-08-18 13:00:00|33.64|31.24|34.01|31.61|34.01|31.61|33.64|31.24|0
1692363900000|2023-08-18 13:05:00|34.03|31.63|33.69|31.29|34.06|31.66|33.59|31.19|0
1692364200000|2023-08-18 13:10:00|33.67|31.27|33.61|31.21|33.77|31.37|33.59|31.19|0
1692364500000|2023-08-18 13:15:00|33.62|31.22|33.8|31.4|33.82|31.42|33.59|31.19|0
1692364800000|2023-08-18 13:20:00|33.79|31.39|33.82|31.42|33.9|31.5|33.74|31.34|0
1692365100000|2023-08-18 13:25:00|33.85|31.45|34.1|31.7|34.15|31.75|33.84|31.44|0
1692365400000|2023-08-18 13:30:00|34.15|31.75|33.57|31.17|34.32|31.92|33.34|30.94|0
1692365700000|2023-08-18 13:35:00|33.59|31.19|33.34|30.94|33.85|31.45|33.29|30.89|0
1692366000000|2023-08-18 13:40:00|33.29|30.89|33.34|30.94|33.65|31.25|33.25|30.85|0
1692366300000|2023-08-18 13:45:00|33.3|30.9|33.17|30.77|33.63|31.23|33.17|30.77|0
1692366600000|2023-08-18 13:50:00|33.19|30.79|33.17|30.77|33.27|30.87|32.92|30.52|0
1692366900000|2023-08-18 13:55:00|33.22|30.82|33.55|31.15|33.63|31.23|33.2|30.8|0
1692367200000|2023-08-18 14:00:00|33.56|31.16|33.53|31.13|33.8|31.4|33.46|31.06|0
1692367500000|2023-08-18 14:05:00|33.46|31.06|33.43|31.03|33.78|31.38|33.43|31.03|0
1692367800000|2023-08-18 14:10:00|33.48|31.08|33.59|31.19|33.71|31.31|33.44|31.04|0
1692368100000|2023-08-18 14:15:00|33.58|31.18|33.54|31.14|34.06|31.66|33.49|31.09|0
1692368400000|2023-08-18 14:20:00|33.56|31.16|33.43|31.03|33.56|31.16|33.31|30.91|0
1692368700000|2023-08-18 14:25:00|33.39|30.99|33.81|31.41|33.84|31.44|33.38|30.98|0
1692369000000|2023-08-18 14:30:00|33.86|31.46|33.51|31.11|33.86|31.46|33.49|31.09|0
1692369300000|2023-08-18 14:35:00|33.52|31.12|33.24|30.84|33.57|31.17|33.16|30.76|0
1692369600000|2023-08-18 14:40:00|33.31|30.91|33.04|30.64|33.31|30.91|33.03|30.63|0
1692369900000|2023-08-18 14:45:00|33.03|30.63|33.12|30.72|33.27|30.87|32.99|30.59|0
1692370200000|2023-08-18 14:50:00|33.09|30.69|33.25|30.85|33.4|31|33.06|30.66|0
1692370500000|2023-08-18 14:55:00|33.24|30.84|33.01|30.61|33.27|30.87|33.01|30.61|0
1692370800000|2023-08-18 15:00:00|32.96|30.56|32.7|30.3|32.98|30.58|32.68|30.28|0
1692371100000|2023-08-18 15:05:00|32.68|30.28|32.94|30.54|32.97|30.57|32.67|30.27|0
1692371400000|2023-08-18 15:10:00|32.91|30.51|32.52|30.12|32.91|30.51|32.52|30.12|0
1692371700000|2023-08-18 15:15:00|32.49|30.09|31.71|29.31|33.55|31.15|31.49|29.09|0
1692372000000|2023-08-18 15:20:00|31.69|29.29|31.77|29.37|31.82|29.42|31.57|29.17|0
1692372300000|2023-08-18 15:25:00|31.76|29.36|31.98|29.58|31.99|29.59|31.74|29.34|0
1692372600000|2023-08-18 15:30:00|32.01|29.61|31.98|29.58|32.07|29.67|31.8|29.4|0
1692372900000|2023-08-18 15:35:00|31.96|29.56|32.07|29.67|32.07|29.67|31.82|29.42|0
1692373200000|2023-08-18 15:40:00|32.05|29.65|31.85|29.45|32.34|29.94|31.85|29.45|0
1692373500000|2023-08-18 15:45:00|31.86|29.46|31.39|28.99|31.91|29.51|31.36|28.96|0
1692373800000|2023-08-18 15:50:00|31.38|28.98|31.07|28.68|31.39|28.99|31.02|28.64|0
1692374100000|2023-08-18 15:55:00|31.06|28.67|30.83|28.46|31.07|28.68|30.78|28.41|0
1692374400000|2023-08-18 16:00:00|30.81|28.44|30.81|28.44|30.99|28.61|30.76|28.4|0
1692374700000|2023-08-18 16:05:00|30.82|28.45|30.8|28.43|30.88|28.5|30.75|28.38|0
1692375000000|2023-08-18 16:10:00|30.83|28.46|31|28.62|31.1|28.71|30.76|28.4|0
1692375300000|2023-08-18 16:15:00|31.02|28.63|31.21|28.81|31.28|28.88|31.02|28.63|0
1692375600000|2023-08-18 16:20:00|31.23|28.83|31.16|28.77|31.23|28.83|31.07|28.68|0
1692375900000|2023-08-18 16:25:00|31.15|28.75|31.29|28.89|31.31|28.91|31.1|28.71|0
1692376200000|2023-08-18 16:30:00|31.27|28.87|31.15|28.75|31.34|28.94|31.06|28.68|0
1692376500000|2023-08-18 16:35:00|31.13|28.73|31.08|28.69|31.26|28.86|31|28.61|0
1692376800000|2023-08-18 16:40:00|31.05|28.66|30.88|28.51|31.11|28.72|30.87|28.49|0
1692377100000|2023-08-18 16:45:00|30.9|28.52|30.84|28.46|31|28.61|30.79|28.42|0
1692377400000|2023-08-18 16:50:00|30.82|28.45|30.9|28.52|30.94|28.56|30.75|28.39|0
1692377700000|2023-08-18 16:55:00|30.88|28.51|31.19|28.79|31.24|28.84|30.88|28.51|0
1692378000000|2023-08-18 17:00:00|31.17|28.78|31.16|28.76|31.38|28.98|31.12|28.73|0
1692378300000|2023-08-18 17:05:00|31.17|28.77|31.27|28.87|31.34|28.94|30.99|28.61|0
1692378600000|2023-08-18 17:10:00|31.28|28.88|31.41|29.01|31.44|29.04|31.27|28.87|0
1692378900000|2023-08-18 17:15:00|31.39|28.99|31.5|29.1|31.5|29.1|31.28|28.88|0
1692379200000|2023-08-18 17:20:00|31.52|29.12|31.72|29.32|31.72|29.32|31.44|29.04|0
1692379500000|2023-08-18 17:25:00|31.74|29.34|31.4|29|31.86|29.46|31.37|28.97|0
1692379800000|2023-08-18 17:30:00|31.37|28.97|31.23|28.83|31.48|29.08|31.21|28.81|0
1692380100000|2023-08-18 17:35:00|31.2|28.8|31.48|29.08|31.5|29.1|31.2|28.8|0
1692380400000|2023-08-18 17:40:00|31.5|29.1|31.34|28.94|31.61|29.21|31.34|28.94|0
1692380700000|2023-08-18 17:45:00|31.32|28.92|31.16|28.77|31.37|28.97|31.12|28.73|0
1692381000000|2023-08-18 17:50:00|31.18|28.78|31.11|28.72|31.23|28.83|31.03|28.64|0
1692381300000|2023-08-18 17:55:00|31.14|28.74|31.14|28.75|31.32|28.92|31.11|28.72|0
1692381600000|2023-08-18 18:00:00|31.16|28.76|31.06|28.67|31.18|28.78|31.03|28.64|0
1692381900000|2023-08-18 18:05:00|31.08|28.69|30.71|28.35|31.25|28.85|30.58|28.23|0
1692382200000|2023-08-18 18:10:00|30.76|28.39|30.78|28.41|31.02|28.63|30.73|28.36|0
1692382500000|2023-08-18 18:15:00|30.79|28.42|30.74|28.38|30.89|28.51|30.58|28.23|0
1692382800000|2023-08-18 18:20:00|30.73|28.36|30.73|28.36|30.82|28.45|30.57|28.21|0
1692383100000|2023-08-18 18:25:00|30.74|28.38|30.69|28.33|30.9|28.53|30.68|28.32|0
1692383400000|2023-08-18 18:30:00|30.72|28.36|30.5|28.15|30.76|28.39|30.42|28.08|0
1692383700000|2023-08-18 18:35:00|30.48|28.14|30.39|28.05|30.51|28.17|30.34|28|0
1692384000000|2023-08-18 18:40:00|30.37|28.03|30.5|28.15|30.53|28.18|30.21|27.89|0
1692384300000|2023-08-18 18:45:00|30.51|28.17|30.4|28.06|30.56|28.21|30.34|28|0
1692384600000|2023-08-18 18:50:00|30.43|28.09|30.64|28.28|30.72|28.36|30.43|28.09|0
1692384900000|2023-08-18 18:55:00|30.65|28.3|30.73|28.37|30.75|28.39|30.49|28.15|0
1692385200000|2023-08-18 19:00:00|30.75|28.38|30.91|28.53|31.01|28.62|30.75|28.38|0
1692385500000|2023-08-18 19:05:00|30.35|28.02|30.37|28.03|30.4|28.06|30.11|27.8|0
1692385800000|2023-08-18 19:10:00|30.35|28.02|30.56|28.21|30.67|28.31|30.32|27.99|0
1692386100000|2023-08-18 19:15:00|30.54|28.19|30.49|28.15|30.62|28.27|30.44|28.1|0
1692386400000|2023-08-18 19:20:00|30.48|28.13|30.46|28.12|30.54|28.19|30.3|27.97|0
1692386700000|2023-08-18 19:25:00|30.43|28.09|30.18|27.86|30.48|28.13|30.15|27.84|0
1692387000000|2023-08-18 19:30:00|30.2|27.88|30.15|27.83|30.28|27.95|30.12|27.8|0
1692387300000|2023-08-18 19:35:00|30.17|27.85|30.18|27.86|30.3|27.97|30.15|27.83|0
1692387600000|2023-08-18 19:40:00|30.14|27.82|29.8|27.51|30.14|27.82|29.77|27.48|0
1692387900000|2023-08-18 19:45:00|29.79|27.5|29.49|27.22|29.8|27.51|29.27|27.02|0
1692388200000|2023-08-18 19:50:00|29.37|27.11|30.09|27.77|30.1|27.79|29.37|27.11|0
1692388500000|2023-08-18 19:55:00|30.13|27.82|29.94|27.64|30.32|27.99|29.94|27.64|0
1692388800000|2023-08-18 20:00:00|29.93|27.62|29.89|27.59|29.93|27.62|29.64|27.36|0
1692389100000|2023-08-18 20:05:00|29.88|27.58|29.97|27.67|30|27.7|29.8|27.51|0
1692389400000|2023-08-18 20:10:00|29.99|27.68|29.97|27.67|30.05|27.74|29.97|27.67|0
1692578100000|2023-08-21 00:35:00|30.37|28.03|30.33|28|30.37|28.03|30.32|27.99|0
1692578400000|2023-08-21 00:40:00|30.35|28.01|30.4|28.06|30.4|28.06|30.35|28.01|0
1692578700000|2023-08-21 00:45:00|30.38|28.04|30.38|28.04|30.38|28.04|30.35|28.01|0
1692579000000|2023-08-21 00:50:00|30.36|28.03|30.27|27.94|30.39|28.06|30.27|27.94|0
1692579300000|2023-08-21 00:55:00|30.23|27.91|30.33|28|30.36|28.03|30.23|27.91|0
1692579600000|2023-08-21 01:00:00|30.34|28.01|30.46|28.11|30.49|28.14|30.34|28.01|0
1692579900000|2023-08-21 01:05:00|30.44|28.1|30.42|28.08|30.47|28.13|30.39|28.05|0
1692580200000|2023-08-21 01:10:00|30.44|28.1|30.38|28.04|30.45|28.11|30.37|28.04|0
1692580500000|2023-08-21 01:15:00|30.37|28.07|30.66|28.3|30.97|28.58|30.37|28.07|0
1692580800000|2023-08-21 01:20:00|30.61|28.26|30.64|28.29|30.64|28.29|30.53|28.18|0
1692581100000|2023-08-21 01:25:00|30.63|28.27|30.58|28.23|30.7|28.34|30.53|28.18|0
1692581400000|2023-08-21 01:30:00|30.55|28.2|30.61|28.25|30.64|28.28|30.53|28.18|0
1692581700000|2023-08-21 01:35:00|30.62|28.27|30.62|28.27|30.69|28.33|30.54|28.19|0
1692582000000|2023-08-21 01:40:00|30.61|28.25|30.61|28.25|30.62|28.26|30.46|28.11|0
1692582300000|2023-08-21 01:45:00|30.59|28.24|30.67|28.31|30.69|28.33|30.56|28.21|0
1692582600000|2023-08-21 01:50:00|30.65|28.3|30.75|28.38|30.78|28.41|30.59|28.24|0
1692582900000|2023-08-21 01:55:00|30.73|28.36|30.64|28.28|30.73|28.37|30.62|28.26|0
1692583200000|2023-08-21 02:00:00|30.65|28.29|30.65|28.29|30.7|28.34|30.64|28.28|0
1692583500000|2023-08-21 02:05:00|30.63|28.28|30.51|28.16|30.63|28.28|30.49|28.14|0
1692583800000|2023-08-21 02:10:00|30.52|28.17|30.44|28.1|30.52|28.17|30.39|28.06|0
1692584100000|2023-08-21 02:15:00|30.42|28.08|30.45|28.11|30.5|28.16|30.39|28.05|0
1692584400000|2023-08-21 02:20:00|30.46|28.13|30.39|28.05|30.49|28.14|30.37|28.04|0
1692584700000|2023-08-21 02:25:00|30.41|28.07|30.36|28.02|30.41|28.07|30.33|27.99|0
1692585000000|2023-08-21 02:30:00|30.34|28.01|30.37|28.04|30.38|28.04|30.32|27.99|0
1692585300000|2023-08-21 02:35:00|30.36|28.02|30.34|28.01|30.4|28.06|30.32|27.99|0
1692585600000|2023-08-21 02:40:00|30.33|28|30.35|28.02|30.37|28.03|30.31|27.98|0
1692585900000|2023-08-21 02:45:00|30.34|28|30.35|28.02|30.37|28.03|30.29|27.96|0
1692586200000|2023-08-21 02:50:00|30.34|28|30.37|28.03|30.37|28.03|30.32|27.99|0
1692586500000|2023-08-21 02:55:00|30.35|28.02|30.37|28.03|30.4|28.06|30.35|28.02|0
1692586800000|2023-08-21 03:00:00|30.38|28.05|30.38|28.04|30.4|28.06|30.35|28.02|0
1692587100000|2023-08-21 03:05:00|30.37|28.03|30.38|28.04|30.4|28.06|30.32|27.99|0
1692587400000|2023-08-21 03:10:00|30.39|28.05|30.43|28.09|30.43|28.09|30.36|28.02|0
1692587700000|2023-08-21 03:15:00|30.44|28.1|30.44|28.1|30.48|28.13|30.43|28.09|0
1692588000000|2023-08-21 03:20:00|30.46|28.12|30.51|28.16|30.55|28.2|30.46|28.12|0
1692588300000|2023-08-21 03:25:00|30.49|28.14|30.49|28.14|30.52|28.17|30.47|28.12|0
1692588600000|2023-08-21 03:30:00|30.5|28.16|30.55|28.2|30.55|28.2|30.49|28.14|0
1692588900000|2023-08-21 03:35:00|30.53|28.19|30.55|28.2|30.6|28.25|30.53|28.19|0
1692589200000|2023-08-21 03:40:00|30.57|28.21|30.55|28.2|30.57|28.21|30.5|28.16|0
1692589500000|2023-08-21 03:45:00|30.56|28.21|30.52|28.18|30.56|28.21|30.52|28.17|0
1692589800000|2023-08-21 03:50:00|30.53|28.17|30.55|28.2|30.56|28.21|30.53|28.17|0
1692590100000|2023-08-21 03:55:00|30.56|28.21|30.55|28.2|30.56|28.21|30.51|28.17|0
1692590400000|2023-08-21 04:00:00|30.56|28.21|30.56|28.21|30.56|28.21|30.53|28.18|0
1692590700000|2023-08-21 04:05:00|30.58|28.22|30.58|28.22|30.59|28.24|30.56|28.21|0
1692591000000|2023-08-21 04:10:00|30.56|28.21|30.53|28.18|30.56|28.21|30.51|28.16|0
1692591300000|2023-08-21 04:15:00|30.54|28.19|30.51|28.16|30.54|28.19|30.49|28.15|0
1692591600000|2023-08-21 04:20:00|30.53|28.18|30.56|28.21|30.57|28.22|30.51|28.16|0
1692591900000|2023-08-21 04:25:00|30.54|28.19|30.54|28.19|30.54|28.19|30.52|28.18|0
1692592200000|2023-08-21 04:30:00|30.56|28.2|30.55|28.2|30.56|28.2|30.54|28.19|0
1692592500000|2023-08-21 04:35:00|30.57|28.22|30.59|28.23|30.7|28.34|30.55|28.2|0
1692592800000|2023-08-21 04:40:00|30.57|28.22|30.62|28.26|30.63|28.28|30.57|28.22|0
1692593100000|2023-08-21 04:45:00|30.63|28.28|30.65|28.29|30.65|28.29|30.62|28.26|0
1692593400000|2023-08-21 04:50:00|30.63|28.27|30.65|28.29|30.66|28.3|30.63|28.27|0
1692593700000|2023-08-21 04:55:00|30.63|28.27|30.64|28.29|30.65|28.29|30.63|28.27|0
1692594000000|2023-08-21 05:00:00|30.63|28.27|30.61|28.26|30.66|28.3|30.61|28.26|0
1692594300000|2023-08-21 05:05:00|30.6|28.24|30.63|28.27|30.63|28.27|30.52|28.17|0
1692594600000|2023-08-21 05:10:00|30.64|28.29|30.8|28.43|30.82|28.45|30.64|28.29|0
1692594900000|2023-08-21 05:15:00|30.79|28.42|30.82|28.45|30.85|28.48|30.75|28.39|0
1692595200000|2023-08-21 05:20:00|30.8|28.43|30.83|28.46|30.85|28.48|30.77|28.4|0
1692595500000|2023-08-21 05:25:00|30.84|28.47|30.88|28.5|30.9|28.52|30.8|28.43|0
1692595800000|2023-08-21 05:30:00|30.86|28.49|30.84|28.47|30.88|28.5|30.81|28.44|0
1692596100000|2023-08-21 05:35:00|30.85|28.49|30.86|28.49|30.96|28.58|30.85|28.47|0
1692596400000|2023-08-21 05:40:00|30.85|28.47|30.84|28.47|30.89|28.52|30.84|28.47|0
1692596700000|2023-08-21 05:45:00|30.85|28.48|30.84|28.47|30.89|28.52|30.81|28.44|0
1692597000000|2023-08-21 05:50:00|30.83|28.46|30.91|28.53|30.94|28.56|30.83|28.46|0
1692597300000|2023-08-21 05:55:00|30.89|28.51|30.91|28.53|30.91|28.53|30.84|28.47|0
1692597600000|2023-08-21 06:00:00|30.94|28.56|30.95|28.57|30.97|28.59|30.87|28.5|0
1692597900000|2023-08-21 06:05:00|30.97|28.59|30.98|28.59|31|28.62|30.9|28.53|0
1692598200000|2023-08-21 06:10:00|30.97|28.6|31.02|28.63|31.08|28.69|30.97|28.6|0
1692598500000|2023-08-21 06:15:00|31|28.62|30.87|28.49|31.02|28.63|30.85|28.48|0
1692598800000|2023-08-21 06:20:00|30.85|28.48|30.79|28.42|30.87|28.49|30.79|28.42|0
1692599100000|2023-08-21 06:25:00|30.77|28.4|30.79|28.42|30.82|28.45|30.77|28.4|0
1692599400000|2023-08-21 06:30:00|30.78|28.41|29.98|27.67|30.85|28.48|29.96|27.66|0
1692599700000|2023-08-21 06:35:00|29.95|27.65|29.35|27.09|29.98|27.67|29.32|27.06|0
1692600000000|2023-08-21 06:40:00|29.33|27.08|29.29|27.03|29.35|27.09|29.29|27.03|0
1692600300000|2023-08-21 06:45:00|29.27|27.02|29.32|27.07|29.32|27.07|29.24|26.99|0
1692600600000|2023-08-21 06:50:00|29.33|27.06|29.3|27.04|29.33|27.07|29.28|27.03|0
1692600900000|2023-08-21 06:55:00|29.31|27.06|29.41|27.15|29.41|27.15|29.28|27.03|0
1692601200000|2023-08-21 07:00:00|29.39|27.13|29.1|26.86|29.41|27.15|29.08|26.84|0
1692601500000|2023-08-21 07:05:00|29.11|26.87|28.98|26.76|29.11|26.87|28.92|26.7|0
1692601800000|2023-08-21 07:10:00|28.97|26.74|28.92|26.7|29|26.77|28.88|26.65|0
1692602100000|2023-08-21 07:15:00|28.94|26.71|28.97|26.74|29.05|26.82|28.92|26.7|0
1692602400000|2023-08-21 07:20:00|28.95|26.72|29.03|26.8|29.09|26.85|28.92|26.7|0
1692602700000|2023-08-21 07:25:00|29.04|26.81|28.88|26.66|29.04|26.81|28.88|26.66|0
1692603000000|2023-08-21 07:30:00|28.89|26.67|28.84|26.62|29|26.77|28.83|26.61|0
1692603300000|2023-08-21 07:35:00|28.86|26.64|28.81|26.59|28.87|26.65|28.78|26.56|0
1692603600000|2023-08-21 07:40:00|28.82|26.6|28.64|26.44|28.82|26.61|28.62|26.42|0
1692603900000|2023-08-21 07:45:00|28.65|26.45|28.56|26.36|28.72|26.51|28.55|26.35|0
1692604200000|2023-08-21 07:50:00|28.58|26.38|28.37|26.19|28.59|26.39|28.37|26.19|0
1692604500000|2023-08-21 07:55:00|28.39|26.2|27.88|25.73|28.39|26.2|27.88|25.73|0
1692604800000|2023-08-21 08:00:00|27.86|25.72|27.85|25.71|27.94|25.79|27.8|25.66|0
1692605100000|2023-08-21 08:05:00|27.83|25.69|27.91|25.76|27.92|25.77|27.8|25.66|0
1692605400000|2023-08-21 08:10:00|27.92|25.77|28|25.84|28.04|25.88|27.89|25.75|0
1692605700000|2023-08-21 08:15:00|27.98|25.83|27.93|25.79|28.01|25.86|27.86|25.72|0
1692606000000|2023-08-21 08:20:00|27.95|25.8|27.78|25.65|27.95|25.8|27.78|25.65|0
1692606300000|2023-08-21 08:25:00|27.8|25.66|27.77|25.63|27.86|25.72|27.74|25.6|0
1692606600000|2023-08-21 08:30:00|27.75|25.62|27.75|25.62|27.78|25.64|27.72|25.59|0
1692606900000|2023-08-21 08:35:00|27.78|25.64|27.86|25.72|27.87|25.73|27.78|25.64|0
1692607200000|2023-08-21 08:40:00|27.87|25.71|27.81|25.67|27.88|25.74|27.76|25.63|0
1692607500000|2023-08-21 08:45:00|27.82|25.68|27.81|25.67|27.84|25.7|27.75|25.61|0
1692607800000|2023-08-21 08:50:00|27.79|25.66|27.78|25.64|27.81|25.67|27.76|25.63|0
1692608100000|2023-08-21 08:55:00|27.79|25.65|27.72|25.58|27.81|25.67|27.72|25.58|0
1692608400000|2023-08-21 09:00:00|27.73|25.6|27.67|25.54|27.73|25.6|27.63|25.5|0
1692608700000|2023-08-21 09:05:00|27.66|25.53|27.63|25.5|27.66|25.53|27.55|25.43|0
1692609000000|2023-08-21 09:10:00|27.61|25.51|27.48|25.36|27.63|25.51|27.46|25.35|0
1692609300000|2023-08-21 09:15:00|27.49|25.38|27.5|25.39|27.56|25.44|27.49|25.38|0
1692609600000|2023-08-21 09:20:00|27.51|25.4|27.44|25.33|27.55|25.43|27.43|25.32|0
1692609900000|2023-08-21 09:25:00|27.43|25.32|27.47|25.36|27.49|25.37|27.37|25.27|0
1692610200000|2023-08-21 09:30:00|27.49|25.37|27.58|25.45|27.61|25.48|27.49|25.37|0
1692610500000|2023-08-21 09:35:00|27.59|25.47|27.57|25.45|27.59|25.47|27.52|25.4|0
1692610800000|2023-08-21 09:40:00|27.56|25.44|27.55|25.43|27.57|25.45|27.5|25.38|0
1692611100000|2023-08-21 09:45:00|27.57|25.45|27.45|25.34|27.57|25.45|27.44|25.33|0
1692611400000|2023-08-21 09:50:00|27.47|25.36|27.42|25.31|27.48|25.37|27.41|25.3|0
1692611700000|2023-08-21 09:55:00|27.43|25.32|27.41|25.3|27.5|25.38|27.36|25.26|0
1692612000000|2023-08-21 10:00:00|27.39|25.29|27.48|25.37|27.48|25.37|27.33|25.23|0
1692612300000|2023-08-21 10:05:00|27.47|25.35|27.33|25.23|27.48|25.37|27.29|25.19|0
1692612600000|2023-08-21 10:10:00|27.35|25.24|27.43|25.32|27.43|25.32|27.32|25.22|0
1692612900000|2023-08-21 10:15:00|27.45|25.34|27.43|25.32|27.45|25.34|27.36|25.26|0
1692613200000|2023-08-21 10:20:00|27.42|25.31|27.46|25.35|27.52|25.4|27.41|25.3|0
1692613500000|2023-08-21 10:25:00|27.49|25.38|27.59|25.47|27.59|25.47|27.43|25.32|0
1692613800000|2023-08-21 10:30:00|27.58|25.46|27.58|25.46|27.59|25.47|27.46|25.35|0
1692614100000|2023-08-21 10:35:00|27.59|25.47|27.61|25.48|27.62|25.5|27.56|25.44|0
1692614400000|2023-08-21 10:40:00|27.59|25.47|27.55|25.44|27.62|25.5|27.55|25.43|0
1692614700000|2023-08-21 10:45:00|27.56|25.43|27.59|25.47|27.62|25.5|27.53|25.41|0
1692615000000|2023-08-21 10:50:00|27.61|25.48|27.6|25.48|27.64|25.51|27.57|25.45|0
1692615300000|2023-08-21 10:55:00|27.62|25.49|27.59|25.47|27.66|25.54|27.57|25.45|0
1692615600000|2023-08-21 11:00:00|27.6|25.48|27.5|25.38|27.6|25.48|27.49|25.38|0
1692615900000|2023-08-21 11:05:00|27.49|25.37|27.53|25.41|27.59|25.46|27.45|25.34|0
1692616200000|2023-08-21 11:10:00|27.51|25.4|27.59|25.47|27.65|25.52|27.5|25.38|0
1692616500000|2023-08-21 11:15:00|27.6|25.48|27.48|25.37|27.62|25.49|27.48|25.37|0
1692616800000|2023-08-21 11:20:00|27.5|25.38|28.02|25.86|28.46|26.27|27.48|25.37|0
1692617100000|2023-08-21 11:25:00|28|25.85|27.96|25.81|28.06|25.9|27.96|25.81|0
1692617400000|2023-08-21 11:30:00|27.97|25.82|27.9|25.76|27.97|25.82|27.85|25.71|0
1692617700000|2023-08-21 11:35:00|27.88|25.74|27.98|25.83|28.03|25.87|27.88|25.74|0
1692618000000|2023-08-21 11:40:00|27.97|25.82|27.91|25.76|27.97|25.82|27.86|25.72|0
1692618300000|2023-08-21 11:45:00|27.89|25.75|27.85|25.71|27.91|25.76|27.83|25.69|0
1692618600000|2023-08-21 11:50:00|27.86|25.72|27.86|25.72|27.88|25.73|27.8|25.66|0
1692618900000|2023-08-21 11:55:00|27.88|25.73|27.88|25.73|27.92|25.77|27.88|25.73|0
1692619200000|2023-08-21 12:00:00|27.86|25.72|27.84|25.7|27.88|25.74|27.79|25.65|0
1692619500000|2023-08-21 12:05:00|27.83|25.69|27.92|25.77|27.93|25.78|27.83|25.69|0
1692619800000|2023-08-21 12:10:00|27.9|25.76|27.93|25.78|27.95|25.8|27.86|25.72|0
1692620100000|2023-08-21 12:15:00|27.95|25.8|28.01|25.85|28.02|25.87|27.95|25.8|0
1692620400000|2023-08-21 12:20:00|27.99|25.84|28.05|25.89|28.06|25.91|27.96|25.81|0
1692620700000|2023-08-21 12:25:00|28.06|25.91|28.02|25.86|28.06|25.91|27.96|25.81|0
1692621000000|2023-08-21 12:30:00|28|25.85|28.2|26.03|28.21|26.04|27.97|25.82|0
1692621300000|2023-08-21 12:35:00|28.21|26.04|28.27|26.1|28.3|26.13|28.21|26.04|0
1692621600000|2023-08-21 12:40:00|28.29|26.11|28.29|26.11|28.33|26.15|28.24|26.07|0
1692621900000|2023-08-21 12:45:00|28.27|26.1|28.33|26.15|28.36|26.18|28.23|26.05|0
1692622200000|2023-08-21 12:50:00|28.35|26.17|28.42|26.23|28.42|26.23|28.32|26.14|0
1692622500000|2023-08-21 12:55:00|28.44|26.25|28.51|26.32|28.53|26.33|28.42|26.23|0
1692622800000|2023-08-21 13:00:00|28.52|26.33|28.48|26.29|28.53|26.33|28.4|26.22|0
1692623100000|2023-08-21 13:05:00|28.49|26.3|28.37|26.19|28.7|26.5|28.28|26.1|0
1692623400000|2023-08-21 13:10:00|28.38|26.2|28.34|26.16|28.4|26.21|28.12|25.96|0
1692623700000|2023-08-21 13:15:00|28.33|26.15|28.43|26.24|28.48|26.29|28.27|26.09|0
1692624000000|2023-08-21 13:20:00|28.45|26.26|28.31|26.13|28.46|26.27|28.29|26.12|0
1692624300000|2023-08-21 13:25:00|28.32|26.15|28.22|26.05|28.37|26.19|28.22|26.05|0
1692624600000|2023-08-21 13:30:00|28.23|26.06|27.9|25.75|28.34|26.16|27.9|25.75|0
1692624900000|2023-08-21 13:35:00|27.86|25.71|27.57|25.45|27.86|25.71|27.57|25.45|0
1692625200000|2023-08-21 13:40:00|27.6|25.48|27.49|25.38|27.87|25.73|27.29|25.19|0
1692625500000|2023-08-21 13:45:00|27.46|25.35|27.63|25.5|27.73|25.6|27.45|25.34|0
1692625800000|2023-08-21 13:50:00|27.61|25.49|27.85|25.71|27.96|25.81|27.55|25.43|0
1692626100000|2023-08-21 13:55:00|27.87|25.73|27.38|25.27|27.88|25.74|27.38|25.27|0
1692626400000|2023-08-21 14:00:00|27.33|25.23|27.47|25.35|27.63|25.5|27.33|25.23|0
1692626700000|2023-08-21 14:05:00|27.45|25.34|27.44|25.32|27.45|25.34|27.24|25.15|0
1692627000000|2023-08-21 14:10:00|27.42|25.31|27.79|25.65|27.85|25.71|27.42|25.31|0
1692627300000|2023-08-21 14:15:00|27.81|25.67|27.89|25.75|28.04|25.89|27.79|25.65|0
1692627600000|2023-08-21 14:20:00|27.88|25.73|28.25|26.08|28.27|26.1|27.88|25.73|0
1692627900000|2023-08-21 14:25:00|28.24|26.07|28.62|26.42|28.65|26.45|28.24|26.07|0
1692628200000|2023-08-21 14:30:00|28.64|26.43|28.62|26.42|28.73|26.52|28.54|26.35|0
1692628500000|2023-08-21 14:35:00|28.6|26.4|28.57|26.37|28.73|26.52|28.48|26.29|0
1692628800000|2023-08-21 14:40:00|28.59|26.39|28.46|26.27|28.6|26.4|28.34|26.16|0
1692629100000|2023-08-21 14:45:00|28.48|26.29|28.46|26.27|28.54|26.34|28.34|26.16|0
1692629400000|2023-08-21 14:50:00|28.43|26.25|28.52|26.33|28.72|26.51|28.42|26.23|0
1692629700000|2023-08-21 14:55:00|28.51|26.31|28.09|25.93|28.6|26.4|27.99|25.83|0
1692630000000|2023-08-21 15:00:00|28.11|25.95|27.97|25.82|28.21|26.04|27.91|25.76|0
1692630300000|2023-08-21 15:05:00|27.99|25.83|28.15|25.99|28.24|26.07|27.93|25.78|0
1692630600000|2023-08-21 15:10:00|28.17|26|28.41|26.23|28.44|26.25|28.14|25.97|0
1692630900000|2023-08-21 15:15:00|28.43|26.24|28.51|26.32|28.76|26.54|28.27|26.09|0
1692631200000|2023-08-21 15:20:00|28.48|26.29|28.63|26.43|28.66|26.46|28.45|26.26|0
1692631500000|2023-08-21 15:25:00|28.66|26.46|28.66|26.46|28.75|26.54|28.55|26.36|0
1692631800000|2023-08-21 15:30:00|28.69|26.49|28.4|26.21|28.69|26.49|28.38|26.2|0
1692632100000|2023-08-21 15:35:00|28.43|26.24|28.67|26.47|28.75|26.54|28.38|26.2|0
1692632400000|2023-08-21 15:40:00|28.66|26.45|28.94|26.71|28.94|26.71|28.66|26.45|0
1692632700000|2023-08-21 15:45:00|28.98|26.75|28.98|26.75|29|26.77|28.81|26.6|0
1692633000000|2023-08-21 15:50:00|29|26.77|29.04|26.81|29.08|26.84|28.87|26.65|0
1692633300000|2023-08-21 15:55:00|29.03|26.8|28.89|26.67|29.06|26.82|28.83|26.61|0
1692633600000|2023-08-21 16:00:00|28.92|26.69|28.7|26.49|28.93|26.7|28.7|26.49|0
1692633900000|2023-08-21 16:05:00|28.72|26.51|28.79|26.58|28.85|26.63|28.68|26.48|0
1692634200000|2023-08-21 16:10:00|28.81|26.59|28.56|26.36|28.95|26.72|28.56|26.36|0
1692634500000|2023-08-21 16:15:00|28.58|26.38|28.41|26.22|28.58|26.38|28.36|26.18|0
1692634800000|2023-08-21 16:20:00|28.42|26.23|28.18|26.01|28.44|26.25|28.15|25.98|0
1692635100000|2023-08-21 16:25:00|28.13|25.97|28.08|25.92|28.18|26.01|28.07|25.91|0
1692635400000|2023-08-21 16:30:00|28.07|25.91|28.13|25.96|28.2|26.04|28.04|25.88|0
1692635700000|2023-08-21 16:35:00|28.14|25.98|28.19|26.02|28.28|26.1|28.1|25.94|0
1692636000000|2023-08-21 16:40:00|28.2|26.03|28.08|25.92|28.2|26.03|28.04|25.88|0
1692636300000|2023-08-21 16:45:00|28.07|25.91|27.91|25.77|28.11|25.95|27.88|25.74|0
1692636600000|2023-08-21 16:50:00|27.9|25.75|28.09|25.93|28.09|25.93|27.9|25.75|0
1692636900000|2023-08-21 16:55:00|28.11|25.95|27.84|25.7|28.12|25.96|27.79|25.65|0
1692637200000|2023-08-21 17:00:00|27.85|25.71|28.02|25.86|28.03|25.88|27.76|25.63|0
1692637500000|2023-08-21 17:05:00|28.05|25.89|27.85|25.71|28.05|25.89|27.79|25.65|0
1692637800000|2023-08-21 17:10:00|27.83|25.69|27.98|25.83|28|25.85|27.83|25.69|0
1692638100000|2023-08-21 17:15:00|27.97|25.82|27.71|25.58|27.98|25.83|27.71|25.58|0
1692638400000|2023-08-21 17:20:00|27.7|25.57|27.54|25.42|27.71|25.58|27.52|25.4|0
1692638700000|2023-08-21 17:25:00|27.53|25.4|27.49|25.37|27.53|25.41|27.34|25.24|0
1692639000000|2023-08-21 17:30:00|27.47|25.36|27.35|25.25|27.52|25.4|27.28|25.18|0
1692639300000|2023-08-21 17:35:00|27.34|25.24|27.37|25.26|27.38|25.28|27.23|25.14|0
1692639600000|2023-08-21 17:40:00|27.35|25.25|27.2|25.11|27.35|25.25|27.19|25.1|0
1692639900000|2023-08-21 17:45:00|27.19|25.1|27.22|25.12|27.28|25.18|27.14|25.06|0
1692640200000|2023-08-21 17:50:00|27.2|25.11|27.36|25.26|27.41|25.3|27.19|25.1|0
1692640500000|2023-08-21 17:55:00|27.35|25.25|27.38|25.27|27.5|25.38|27.32|25.22|0
1692640800000|2023-08-21 18:00:00|27.36|25.26|27.33|25.23|27.47|25.35|27.26|25.16|0
1692641100000|2023-08-21 18:05:00|27.32|25.22|27.24|25.15|27.38|25.27|27.16|25.07|0
1692641400000|2023-08-21 18:10:00|27.23|25.13|27.08|25|27.23|25.13|27.01|24.93|0
1692641700000|2023-08-21 18:15:00|27.07|24.98|27.12|25.04|27.17|25.08|27.01|24.93|0
1692642000000|2023-08-21 18:20:00|27.11|25.02|27.17|25.08|27.17|25.08|27.01|24.93|0
1692642300000|2023-08-21 18:25:00|27.15|25.06|27.21|25.12|27.31|25.21|27.12|25.04|0
1692642600000|2023-08-21 18:30:00|27.2|25.1|27.25|25.16|27.25|25.16|27.06|24.98|0
1692642900000|2023-08-21 18:35:00|27.24|25.14|27.06|24.98|27.24|25.14|27.02|24.94|0
1692643200000|2023-08-21 18:40:00|27.05|24.97|26.9|24.83|27.05|24.97|26.83|24.76|0
1692643500000|2023-08-21 18:45:00|26.91|24.84|26.7|24.64|26.94|24.87|26.68|24.63|0
1692643800000|2023-08-21 18:50:00|26.68|24.63|26.75|24.69|26.8|24.74|26.67|24.62|0
1692644100000|2023-08-21 18:55:00|26.77|24.71|26.81|24.75|26.88|24.82|26.74|24.68|0
1692644400000|2023-08-21 19:00:00|26.78|24.72|26.64|24.59|26.78|24.72|26.55|24.51|0
1692644700000|2023-08-21 19:05:00|26.62|24.57|26.62|24.57|26.69|24.64|26.52|24.48|0
1692645000000|2023-08-21 19:10:00|26.63|24.59|26.58|24.53|26.71|24.65|26.55|24.51|0
1692645300000|2023-08-21 19:15:00|26.56|24.52|26.53|24.49|26.56|24.52|26.43|24.4|0
1692645600000|2023-08-21 19:20:00|26.52|24.48|26.46|24.42|26.57|24.53|26.39|24.36|0
1692645900000|2023-08-21 19:25:00|26.44|24.41|26.56|24.52|26.59|24.54|26.42|24.38|0
1692646200000|2023-08-21 19:30:00|26.59|24.54|26.44|24.41|26.62|24.57|26.41|24.38|0
1692646500000|2023-08-21 19:35:00|26.43|24.4|26.44|24.41|26.51|24.47|26.4|24.37|0
1692646800000|2023-08-21 19:40:00|26.43|24.39|26.28|24.26|26.43|24.39|26.16|24.14|0
1692647100000|2023-08-21 19:45:00|26.3|24.28|26.43|24.39|26.44|24.41|26.3|24.28|0
1692647400000|2023-08-21 19:50:00|26.41|24.38|26.44|24.41|26.5|24.46|26.31|24.29|0
1692647700000|2023-08-21 19:55:00|26.45|24.42|26.57|24.53|26.73|24.67|26.42|24.39|0
1692648000000|2023-08-21 20:00:00|26.68|24.63|26.78|24.72|26.83|24.76|26.68|24.63|0
1692648300000|2023-08-21 20:05:00|28.23|26.06|27.84|25.7|28.24|26.07|27.78|25.64|0
1692648600000|2023-08-21 20:10:00|27.85|25.71|27.88|25.74|27.91|25.76|27.84|25.7|0
1692648900000|2023-08-21 20:15:00|27.87|25.72|27.87|25.72|27.9|25.75|27.84|25.69|0
1692649200000|2023-08-21 20:20:00|27.85|25.71|27.85|25.71|27.87|25.72|27.83|25.69|0
1692649500000|2023-08-21 20:25:00|27.86|25.72|27.88|25.73|27.89|25.75|27.85|25.71|0
1692649800000|2023-08-21 20:30:00|27.86|25.72|27.88|25.73|27.89|25.75|27.86|25.72|0
1692650100000|2023-08-21 20:35:00|27.89|25.75|27.88|25.73|27.89|25.75|27.88|25.73|0
1692650400000|2023-08-21 20:40:00|27.86|25.72|27.86|25.72|27.86|25.72|27.85|25.7|0
1692650700000|2023-08-21 20:45:00|27.87|25.73|27.86|25.72|27.89|25.74|27.84|25.7|0
1692651000000|2023-08-21 20:50:00|27.84|25.7|27.81|25.67|27.86|25.72|27.78|25.65|0
1692651300000|2023-08-21 20:55:00|27.83|25.69|27.84|25.7|27.84|25.7|27.8|25.66|0
1692651600000|2023-08-21 21:00:00|27.83|25.69|27.83|25.69|27.84|25.7|27.82|25.68|0
1692651900000|2023-08-21 21:05:00|27.82|25.68|27.82|25.68|27.83|25.69|27.81|25.68|0
1692652200000|2023-08-21 21:10:00|27.81|25.67|27.82|25.68|27.82|25.68|27.8|25.66|0
1692652500000|2023-08-21 21:15:00|27.8|25.67|27.81|25.67|27.82|25.68|27.8|25.67|0
1692652800000|2023-08-21 21:20:00|27.82|25.68|27.83|25.69|27.83|25.69|27.82|25.68|0
1692653100000|2023-08-21 21:25:00|27.82|25.68|27.8|25.66|27.82|25.68|27.8|25.66|0
1692653700000|2023-08-21 21:35:00|27.79|25.67|27.8|25.67|27.8|25.67|27.79|25.67|0
1692654000000|2023-08-21 21:40:00|27.79|25.66|27.78|25.65|27.79|25.66|27.78|25.65|0
1692654300000|2023-08-21 21:45:00|27.79|25.64|27.81|25.67|27.81|25.67|27.79|25.64|0
1692654600000|2023-08-21 21:50:00|27.82|25.68|27.8|25.66|27.82|25.68|27.8|25.66|0
1692655200000|2023-08-21 22:00:00|27.78|25.64|27.88|25.74|27.93|25.79|27.76|25.63|0
1692655500000|2023-08-21 22:05:00|27.89|25.76|27.86|25.71|27.92|25.77|27.86|25.71|0
1692655800000|2023-08-21 22:10:00|27.87|25.72|28.02|25.87|28.02|25.87|27.86|25.71|0
1692656100000|2023-08-21 22:15:00|28.01|25.85|27.96|25.81|28.02|25.87|27.93|25.78|0
1692656400000|2023-08-21 22:20:00|27.95|25.8|27.96|25.81|27.96|25.81|27.93|25.78|0
1692656700000|2023-08-21 22:25:00|27.97|25.82|27.96|25.81|28|25.85|27.94|25.79|0
1692657000000|2023-08-21 22:30:00|27.94|25.79|27.97|25.82|27.97|25.82|27.91|25.77|0
1692657300000|2023-08-21 22:35:00|27.98|25.83|27.97|25.82|27.99|25.83|27.96|25.81|0
1692657600000|2023-08-21 22:40:00|27.99|25.83|27.97|25.82|27.99|25.83|27.97|25.82|0
1692657900000|2023-08-21 22:45:00|27.98|25.83|27.98|25.83|27.98|25.83|27.95|25.8|0
1692658200000|2023-08-21 22:50:00|28|25.84|27.98|25.83|28|25.84|27.98|25.83|0
1692658500000|2023-08-21 22:55:00|27.97|25.82|27.98|25.83|28|25.84|27.95|25.8|0
1692658800000|2023-08-21 23:00:00|27.97|25.82|27.95|25.8|27.98|25.83|27.95|25.8|0
1692659100000|2023-08-21 23:05:00|27.94|25.79|27.91|25.76|27.95|25.8|27.91|25.76|0
1692659400000|2023-08-21 23:10:00|27.89|25.77|27.84|25.7|27.89|25.77|27.84|25.7|0
1692659700000|2023-08-21 23:15:00|27.83|25.69|27.83|25.69|27.84|25.7|27.83|25.69|0
1692660000000|2023-08-21 23:20:00|27.81|25.67|27.8|25.66|27.83|25.69|27.77|25.63|0
1692660300000|2023-08-21 23:25:00|27.81|25.67|27.78|25.65|27.81|25.67|27.77|25.63|0
1692660600000|2023-08-21 23:30:00|27.8|25.66|27.78|25.64|27.81|25.67|27.77|25.63|0
1692660900000|2023-08-21 23:35:00|27.79|25.65|27.8|25.66|27.81|25.67|27.78|25.64|0
1692661200000|2023-08-21 23:40:00|27.78|25.64|27.84|25.7|27.84|25.7|27.78|25.64|0
1692661500000|2023-08-21 23:45:00|27.85|25.71|27.9|25.75|27.9|25.75|27.85|25.71|0
1692661800000|2023-08-21 23:50:00|27.91|25.76|28.02|25.86|28.02|25.86|27.91|25.76|0
1692662100000|2023-08-21 23:55:00|28.05|25.89|27.6|25.47|28.05|25.89|27.6|25.47|0
1692662400000|2023-08-22 00:00:00|27.58|25.46|27.62|25.5|27.64|25.51|27.57|25.45|0
1692662700000|2023-08-22 00:05:00|27.64|25.51|27.76|25.62|27.77|25.64|27.62|25.5|0
1692663000000|2023-08-22 00:10:00|27.79|25.65|27.7|25.57|27.79|25.65|27.68|25.55|0
1692663300000|2023-08-22 00:15:00|27.68|25.55|27.67|25.54|27.73|25.59|27.59|25.47|0
1692663600000|2023-08-22 00:20:00|27.64|25.51|27.65|25.52|27.68|25.55|27.61|25.48|0
1692663900000|2023-08-22 00:25:00|27.66|25.54|27.66|25.54|27.69|25.56|27.62|25.49|0
1692664200000|2023-08-22 00:30:00|27.65|25.52|27.69|25.56|27.72|25.59|27.6|25.48|0
1692664500000|2023-08-22 00:35:00|27.68|25.55|27.6|25.48|27.68|25.55|27.6|25.48|0
1692664800000|2023-08-22 00:40:00|27.59|25.47|27.36|25.25|27.59|25.47|27.31|25.21|0
1692665100000|2023-08-22 00:45:00|27.34|25.24|27.3|25.2|27.34|25.24|27.24|25.14|0
1692665400000|2023-08-22 00:50:00|27.28|25.18|27.28|25.18|27.28|25.18|27.25|25.16|0
1692665700000|2023-08-22 00:55:00|27.27|25.17|26.93|24.86|27.28|25.18|26.84|24.77|0
1692666000000|2023-08-22 01:00:00|26.91|24.84|27|24.92|27.01|24.94|26.91|24.84|0
1692666300000|2023-08-22 01:05:00|27.01|24.93|27.15|25.06|27.21|25.12|26.98|24.91|0
1692666600000|2023-08-22 01:10:00|27.14|25.05|27.16|25.07|27.16|25.08|27.11|25.02|0
1692666900000|2023-08-22 01:15:00|27.18|25.09|27.24|25.14|27.24|25.14|27.16|25.07|0
1692667200000|2023-08-22 01:20:00|27.23|25.13|27.09|25.01|27.27|25.17|27.09|25.01|0
1692667500000|2023-08-22 01:25:00|27.07|24.99|26.99|24.91|27.09|25.01|26.99|24.91|0
1692667800000|2023-08-22 01:30:00|26.97|24.9|26.92|24.85|26.97|24.9|26.87|24.8|0
1692668100000|2023-08-22 01:35:00|26.93|24.86|26.97|24.9|27|24.92|26.92|24.85|0
1692668400000|2023-08-22 01:40:00|26.96|24.89|27.06|24.97|27.06|24.97|26.94|24.87|0
1692668700000|2023-08-22 01:45:00|27.04|24.96|27.07|24.99|27.11|25.03|27.04|24.96|0
1692669000000|2023-08-22 01:50:00|27.08|25|27.17|25.08|27.22|25.12|27.08|25|0
1692669300000|2023-08-22 01:55:00|27.19|25.09|27.05|24.97|27.19|25.09|27.04|24.96|0
1692669600000|2023-08-22 02:00:00|27.04|24.96|27.02|24.94|27.07|24.99|26.98|24.9|0
1692669900000|2023-08-22 02:05:00|27.01|24.93|27.01|24.93|27.04|24.96|26.98|24.9|0
1692670200000|2023-08-22 02:10:00|26.99|24.92|26.97|24.9|27.01|24.93|26.95|24.88|0
1692670500000|2023-08-22 02:15:00|26.96|24.89|26.96|24.89|26.99|24.92|26.93|24.86|0
1692670800000|2023-08-22 02:20:00|26.95|24.87|26.87|24.81|26.96|24.89|26.84|24.78|0
1692671100000|2023-08-22 02:25:00|26.88|24.79|26.87|24.81|26.88|24.81|26.81|24.75|0
1692671400000|2023-08-22 02:30:00|26.86|24.79|26.84|24.78|26.89|24.82|26.81|24.75|0
1692671700000|2023-08-22 02:35:00|26.86|24.79|26.91|24.84|26.91|24.84|26.86|24.79|0
1692672000000|2023-08-22 02:40:00|26.9|24.83|26.94|24.87|26.96|24.88|26.9|24.83|0
1692672300000|2023-08-22 02:45:00|26.96|24.88|26.96|24.88|27.01|24.94|26.96|24.88|0
1692672600000|2023-08-22 02:50:00|26.97|24.9|26.93|24.85|26.97|24.9|26.91|24.84|0
1692672900000|2023-08-22 02:55:00|26.91|24.84|26.92|24.85|26.95|24.88|26.91|24.84|0
1692673200000|2023-08-22 03:00:00|26.94|24.87|26.94|24.87|26.95|24.88|26.92|24.85|0
1692673500000|2023-08-22 03:05:00|26.95|24.88|26.86|24.8|26.95|24.88|26.82|24.76|0
1692673800000|2023-08-22 03:10:00|26.88|24.81|26.83|24.77|26.88|24.81|26.82|24.76|0
1692674100000|2023-08-22 03:15:00|26.84|24.78|26.8|24.74|26.84|24.78|26.78|24.72|0
1692674400000|2023-08-22 03:20:00|26.79|24.73|26.79|24.73|26.82|24.76|26.78|24.72|0
1692674700000|2023-08-22 03:25:00|26.8|24.74|26.79|24.73|26.8|24.74|26.77|24.71|0
1692675000000|2023-08-22 03:30:00|26.78|24.72|26.86|24.79|26.87|24.81|26.77|24.71|0
1692675300000|2023-08-22 03:35:00|26.85|24.78|26.87|24.81|26.87|24.81|26.83|24.77|0
1692675600000|2023-08-22 03:40:00|26.86|24.8|26.84|24.78|26.87|24.81|26.81|24.75|0
1692675900000|2023-08-22 03:45:00|26.83|24.76|26.83|24.76|26.84|24.78|26.81|24.75|0
1692676200000|2023-08-22 03:50:00|26.84|24.77|26.83|24.76|26.84|24.78|26.81|24.75|0
1692676500000|2023-08-22 03:55:00|26.81|24.75|26.83|24.77|26.84|24.78|26.81|24.75|0
1692676800000|2023-08-22 04:00:00|26.84|24.76|26.9|24.83|26.9|24.83|26.83|24.76|0
1692677100000|2023-08-22 04:05:00|26.91|24.84|26.87|24.8|26.91|24.84|26.85|24.79|0
1692677400000|2023-08-22 04:10:00|26.86|24.79|26.85|24.79|26.87|24.8|26.85|24.79|0
1692677700000|2023-08-22 04:15:00|26.84|24.77|26.85|24.79|26.87|24.8|26.82|24.76|0
1692678000000|2023-08-22 04:20:00|26.84|24.78|26.86|24.8|26.88|24.81|26.84|24.77|0
1692678300000|2023-08-22 04:25:00|26.85|24.78|26.86|24.8|26.86|24.8|26.85|24.78|0
1692678600000|2023-08-22 04:30:00|26.87|24.81|26.89|24.82|26.91|24.84|26.87|24.81|0
1692678900000|2023-08-22 04:35:00|26.88|24.81|26.92|24.85|26.92|24.85|26.88|24.81|0
1692679200000|2023-08-22 04:40:00|26.91|24.84|26.9|24.83|26.92|24.85|26.9|24.83|0
1692679500000|2023-08-22 04:45:00|26.92|24.85|26.95|24.87|26.95|24.87|26.89|24.82|0
1692679800000|2023-08-22 04:50:00|26.96|24.89|26.95|24.87|26.96|24.89|26.93|24.86|0
1692680100000|2023-08-22 04:55:00|26.96|24.89|26.97|24.9|26.97|24.9|26.95|24.87|0
1692680400000|2023-08-22 05:00:00|26.96|24.89|26.93|24.86|26.99|24.91|26.93|24.86|0
1692680700000|2023-08-22 05:05:00|26.94|24.87|27.04|24.96|27.05|24.96|26.84|24.78|0
1692681000000|2023-08-22 05:10:00|27.03|24.95|26.91|24.84|27.04|24.96|26.91|24.84|0
1692681300000|2023-08-22 05:15:00|26.9|24.83|27|24.92|27.01|24.94|26.9|24.83|0
1692681600000|2023-08-22 05:20:00|26.99|24.91|26.98|24.9|27|24.92|26.95|24.88|0
1692681900000|2023-08-22 05:25:00|26.97|24.89|26.94|24.87|26.98|24.91|26.92|24.85|0
1692682200000|2023-08-22 05:30:00|26.92|24.85|27.07|24.99|27.07|24.99|26.92|24.85|0
1692682500000|2023-08-22 05:35:00|27.08|25|27.03|24.95|27.08|25|27|24.92|0
1692682800000|2023-08-22 05:40:00|27.02|24.96|26.97|24.89|27.04|24.96|26.92|24.85|0
1692683100000|2023-08-22 05:45:00|26.98|24.9|26.93|24.86|26.98|24.9|26.91|24.84|0
1692683400000|2023-08-22 05:50:00|26.92|24.85|26.9|24.84|26.95|24.88|26.86|24.8|0
1692683700000|2023-08-22 05:55:00|26.92|24.85|26.86|24.79|26.93|24.86|26.86|24.79|0
1692684000000|2023-08-22 06:00:00|26.87|24.8|26.87|24.81|26.96|24.89|26.86|24.79|0
1692684300000|2023-08-22 06:05:00|26.89|24.82|26.74|24.69|26.89|24.82|26.71|24.66|0
1692684600000|2023-08-22 06:10:00|26.73|24.68|26.63|24.58|26.76|24.7|26.63|24.58|0
1692684900000|2023-08-22 06:15:00|26.61|24.56|26.54|24.5|26.67|24.62|26.54|24.5|0
1692685200000|2023-08-22 06:20:00|26.52|24.48|26.54|24.5|26.56|24.52|26.48|24.44|0
1692685500000|2023-08-22 06:25:00|26.52|24.48|26.57|24.52|26.6|24.55|26.52|24.48|0
1692685800000|2023-08-22 06:30:00|26.55|24.51|26.58|24.53|26.61|24.56|26.54|24.5|0
1692686100000|2023-08-22 06:35:00|26.59|24.54|26.58|24.53|26.61|24.56|26.58|24.53|0
1692686400000|2023-08-22 06:40:00|26.56|24.52|26.53|24.49|26.59|24.55|26.52|24.48|0
1692686700000|2023-08-22 06:45:00|26.55|24.51|26.61|24.56|26.65|24.6|26.55|24.51|0
1692687000000|2023-08-22 06:50:00|26.6|24.55|26.56|24.52|26.62|24.57|26.53|24.49|0
1692687300000|2023-08-22 06:55:00|26.58|24.53|26.52|24.48|26.59|24.54|26.5|24.46|0
1692687600000|2023-08-22 07:00:00|26.53|24.49|26.43|24.4|26.55|24.5|26.43|24.4|0
1692687900000|2023-08-22 07:05:00|26.42|24.38|26.27|24.25|26.43|24.4|26.27|24.25|0
1692688200000|2023-08-22 07:10:00|26.26|24.24|26.29|24.26|26.33|24.3|26.23|24.21|0
1692688500000|2023-08-22 07:15:00|26.27|24.25|26.26|24.24|26.31|24.29|26.21|24.2|0
1692688800000|2023-08-22 07:20:00|26.24|24.22|26.53|24.49|26.67|24.62|26.13|24.12|0
1692689100000|2023-08-22 07:25:00|26.52|24.48|26.7|24.65|26.83|24.77|26.52|24.48|0
1692689400000|2023-08-22 07:30:00|26.72|24.66|26.5|24.46|26.74|24.69|26.5|24.46|0
1692689700000|2023-08-22 07:35:00|26.46|24.42|26.31|24.29|26.5|24.46|26.31|24.29|0
1692690000000|2023-08-22 07:40:00|26.3|24.28|26.26|24.24|26.38|24.35|26.23|24.22|0
1692690300000|2023-08-22 07:45:00|26.27|24.25|26.2|24.18|26.35|24.33|26.2|24.18|0
1692690600000|2023-08-22 07:50:00|26.18|24.17|26.28|24.26|26.3|24.27|26.18|24.17|0
1692690900000|2023-08-22 07:55:00|26.27|24.25|26.25|24.23|26.3|24.27|26.18|24.17|0
1692691200000|2023-08-22 08:00:00|26.22|24.21|26.14|24.13|26.27|24.25|26.14|24.13|0
1692691500000|2023-08-22 08:05:00|26.15|24.14|26.15|24.14|26.22|24.21|26.11|24.1|0
1692691800000|2023-08-22 08:10:00|26.14|24.13|26.2|24.19|26.38|24.36|25.98|23.98|0
1692692100000|2023-08-22 08:15:00|26.19|24.18|26.25|24.23|26.3|24.27|26.13|24.12|0
1692692400000|2023-08-22 08:20:00|26.26|24.24|26.15|24.13|26.26|24.24|26.15|24.13|0
1692692700000|2023-08-22 08:25:00|26.16|24.15|26.26|24.24|26.3|24.28|26.16|24.15|0
1692693000000|2023-08-22 08:30:00|26.27|24.25|26.26|24.24|26.28|24.26|26.2|24.18|0
1692693300000|2023-08-22 08:35:00|26.24|24.22|26.17|24.16|26.26|24.24|26.17|24.16|0
1692693600000|2023-08-22 08:40:00|26.18|24.17|26.11|24.1|26.2|24.18|26.1|24.09|0
1692693900000|2023-08-22 08:45:00|26.09|24.08|26.15|24.14|26.18|24.17|26.09|24.08|0
1692694200000|2023-08-22 08:50:00|26.14|24.13|26.19|24.17|26.21|24.19|26.14|24.13|0
1692694500000|2023-08-22 08:55:00|26.2|24.18|26.1|24.09|26.24|24.22|26.08|24.08|0
1692694800000|2023-08-22 09:00:00|26.08|24.08|26.18|24.17|26.22|24.21|26.08|24.08|0
1692695100000|2023-08-22 09:05:00|26.19|24.18|26.24|24.22|26.24|24.22|26.15|24.14|0
1692695400000|2023-08-22 09:10:00|26.22|24.2|26.25|24.23|26.25|24.23|26.21|24.19|0
1692695700000|2023-08-22 09:15:00|26.23|24.22|26.22|24.2|26.26|24.24|26.22|24.2|0
1692696000000|2023-08-22 09:20:00|26.23|24.21|26.11|24.1|26.28|24.25|26.09|24.08|0
1692696300000|2023-08-22 09:25:00|26.09|24.08|26.13|24.12|26.16|24.15|26.09|24.08|0
1692696600000|2023-08-22 09:30:00|26.1|24.1|26.08|24.07|26.13|24.12|26.06|24.06|0
1692696900000|2023-08-22 09:35:00|26.09|24.08|26.05|24.04|26.1|24.1|26.05|24.04|0
1692697200000|2023-08-22 09:40:00|26.06|24.06|25.95|23.95|26.06|24.06|25.95|23.95|0
1692697500000|2023-08-22 09:45:00|25.96|23.96|25.9|23.91|25.98|23.98|25.89|23.9|0
1692697800000|2023-08-22 09:50:00|25.89|23.9|25.96|23.96|25.97|23.98|25.88|23.89|0
1692698100000|2023-08-22 09:55:00|25.95|23.95|25.96|23.96|26.04|24.04|25.94|23.95|0
1692698400000|2023-08-22 10:00:00|25.94|23.95|25.94|23.95|25.97|23.97|25.87|23.88|0
1692698700000|2023-08-22 10:05:00|25.93|23.93|25.9|23.91|25.96|23.96|25.86|23.87|0
1692699000000|2023-08-22 10:10:00|25.89|23.9|26.16|24.15|26.17|24.16|25.87|23.88|0
1692699300000|2023-08-22 10:15:00|26.17|24.16|26.13|24.12|26.17|24.16|26.11|24.1|0
1692699600000|2023-08-22 10:20:00|26.12|24.11|26.1|24.09|26.15|24.13|26.1|24.09|0
1692699900000|2023-08-22 10:25:00|26.09|24.08|26.13|24.12|26.14|24.13|26.09|24.08|0
1692700200000|2023-08-22 10:30:00|26.14|24.13|26.1|24.09|26.14|24.13|26.07|24.07|0
1692700500000|2023-08-22 10:35:00|26.11|24.1|26.16|24.14|26.2|24.18|26.11|24.1|0
1692700800000|2023-08-22 10:40:00|26.14|24.13|26.07|24.06|26.14|24.13|26.03|24.03|0
1692701100000|2023-08-22 10:45:00|26.08|24.08|26.18|24.17|26.21|24.19|26.07|24.06|0
1692701400000|2023-08-22 10:50:00|26.2|24.18|26.19|24.18|26.22|24.21|26.18|24.17|0
1692701700000|2023-08-22 10:55:00|26.21|24.19|26.17|24.16|26.25|24.23|26.14|24.13|0
1692702000000|2023-08-22 11:00:00|26.18|24.15|26.19|24.18|26.25|24.23|26.14|24.13|0
1692702300000|2023-08-22 11:05:00|26.18|24.17|26.26|24.24|26.26|24.24|26.15|24.14|0
1692702600000|2023-08-22 11:10:00|26.25|24.23|26.15|24.14|26.26|24.24|26.13|24.12|0
1692702900000|2023-08-22 11:15:00|26.14|24.13|26.04|24.03|26.22|24.2|26.04|24.03|0
1692703200000|2023-08-22 11:20:00|26.02|24.02|25.98|23.98|26.05|24.05|25.94|23.94|0
1692703500000|2023-08-22 11:25:00|25.99|23.99|26.03|24.03|26.05|24.04|25.99|23.99|0
1692703800000|2023-08-22 11:30:00|26.02|24.02|25.98|23.98|26.02|24.02|25.91|23.91|0
1692704100000|2023-08-22 11:35:00|25.99|23.99|25.98|23.98|26.05|24.04|25.93|23.94|0
1692704400000|2023-08-22 11:40:00|25.97|23.97|25.88|23.89|25.98|23.98|25.85|23.86|0
1692704700000|2023-08-22 11:45:00|25.89|23.9|25.83|23.85|25.89|23.9|25.79|23.81|0
1692705000000|2023-08-22 11:50:00|25.84|23.86|25.75|23.77|25.86|23.87|25.72|23.74|0
1692705300000|2023-08-22 11:55:00|25.76|23.78|25.78|23.79|25.81|23.82|25.75|23.77|0
1692705600000|2023-08-22 12:00:00|25.76|23.78|25.71|23.73|25.78|23.79|25.69|23.72|0
1692705900000|2023-08-22 12:05:00|25.72|23.74|25.69|23.72|25.72|23.74|25.61|23.64|0
1692706200000|2023-08-22 12:10:00|25.71|23.73|25.7|23.73|25.72|23.74|25.66|23.69|0
1692706500000|2023-08-22 12:15:00|25.72|23.74|25.73|23.75|25.79|23.8|25.7|23.73|0
1692706800000|2023-08-22 12:20:00|25.72|23.74|25.74|23.76|25.79|23.8|25.72|23.74|0
1692707100000|2023-08-22 12:25:00|25.76|23.78|25.77|23.79|25.81|23.83|25.74|23.76|0
1692707400000|2023-08-22 12:30:00|25.76|23.78|25.7|23.72|25.76|23.78|25.62|23.65|0
1692707700000|2023-08-22 12:35:00|25.71|23.74|25.8|23.81|25.8|23.81|25.69|23.71|0
1692708000000|2023-08-22 12:40:00|25.81|23.83|25.96|23.97|25.96|23.97|25.78|23.8|0
1692708300000|2023-08-22 12:45:00|25.94|23.94|25.93|23.94|25.98|23.98|25.89|23.9|0
1692708600000|2023-08-22 12:50:00|25.92|23.93|25.99|23.99|26.02|24.02|25.91|23.91|0
1692708900000|2023-08-22 12:55:00|26|24|26.1|24.09|26.1|24.09|25.97|23.98|0
1692709200000|2023-08-22 13:00:00|26.11|24.11|26.07|24.07|26.16|24.14|26.04|24.04|0
1692709500000|2023-08-22 13:05:00|26.06|24.05|26.14|24.13|26.15|24.14|26.04|24.04|0
1692709800000|2023-08-22 13:10:00|26.13|24.12|26.18|24.17|26.2|24.18|26.11|24.1|0
1692710100000|2023-08-22 13:15:00|26.2|24.18|26.1|24.09|26.22|24.21|26.07|24.06|0
1692710400000|2023-08-22 13:20:00|26.11|24.1|26.14|24.13|26.15|24.14|26.04|24.04|0
1692710700000|2023-08-22 13:25:00|26.11|24.1|26.09|24.09|26.22|24.2|26.09|24.08|0
1692711000000|2023-08-22 13:30:00|26.11|24.1|26.29|24.27|26.42|24.39|26.11|24.1|0
1692711300000|2023-08-22 13:35:00|26.33|24.31|26.55|24.5|26.56|24.52|26.28|24.26|0
1692711600000|2023-08-22 13:40:00|26.56|24.52|26.72|24.66|26.77|24.72|26.28|24.26|0
1692711900000|2023-08-22 13:45:00|26.7|24.65|26.8|24.74|26.82|24.75|26.57|24.53|0
1692712200000|2023-08-22 13:50:00|26.84|24.78|27.03|24.95|27.12|25.03|26.79|24.73|0
1692712500000|2023-08-22 13:55:00|27.05|24.97|27.1|25.02|27.18|25.09|27.03|24.95|0
1692712800000|2023-08-22 14:00:00|27.15|25.06|26.69|24.64|27.15|25.06|26.66|24.61|0
1692713100000|2023-08-22 14:05:00|26.68|24.63|26.88|24.81|26.92|24.85|26.61|24.56|0
1692713400000|2023-08-22 14:10:00|26.91|24.84|26.62|24.57|26.92|24.85|26.45|24.42|0
1692713700000|2023-08-22 14:15:00|26.61|24.56|26.53|24.49|26.75|24.69|26.45|24.41|0
1692714000000|2023-08-22 14:20:00|26.58|24.53|26.91|24.84|26.91|24.84|26.42|24.39|0
1692714300000|2023-08-22 14:25:00|26.85|24.78|26.91|24.84|26.98|24.9|26.76|24.7|0
1692714600000|2023-08-22 14:30:00|26.95|24.88|27.36|25.25|27.42|25.31|26.92|24.85|0
1692714900000|2023-08-22 14:35:00|27.34|25.24|27.14|25.05|27.34|25.24|27.09|25.01|0
1692715200000|2023-08-22 14:40:00|27.15|25.06|27.17|25.08|27.33|25.22|27.05|24.97|0
1692715500000|2023-08-22 14:45:00|27.15|25.06|27.06|24.98|27.25|25.16|27.03|24.95|0
1692715800000|2023-08-22 14:50:00|27.08|24.99|26.8|24.74|27.13|25.05|26.8|24.74|0
1692716100000|2023-08-22 14:55:00|26.81|24.75|26.78|24.72|26.84|24.78|26.71|24.66|0
1692716400000|2023-08-22 15:00:00|26.76|24.7|26.91|24.84|26.94|24.87|26.73|24.67|0
1692716700000|2023-08-22 15:05:00|26.9|24.83|27.13|25.04|27.16|25.07|26.9|24.83|0
1692717000000|2023-08-22 15:10:00|27.12|25.03|27.12|25.03|27.22|25.12|26.83|24.76|0
1692717300000|2023-08-22 15:15:00|27.16|25.07|27.09|25|27.29|25.19|27|24.92|0
1692717600000|2023-08-22 15:20:00|27.1|25.02|26.97|24.89|27.1|25.02|26.82|24.76|0
1692717900000|2023-08-22 15:25:00|26.95|24.88|27|24.92|27.03|24.95|26.84|24.77|0
1692718200000|2023-08-22 15:30:00|27.01|24.93|26.92|24.85|27.32|25.22|26.53|24.49|0
1692718500000|2023-08-22 15:35:00|26.94|24.86|27.14|25.05|27.15|25.07|26.83|24.77|0
1692718800000|2023-08-22 15:40:00|27.17|25.08|27.26|25.16|27.26|25.16|27.08|25|0
1692719100000|2023-08-22 15:45:00|27.24|25.15|27.17|25.08|27.28|25.19|27.15|25.06|0
1692719400000|2023-08-22 15:50:00|27.15|25.06|27.42|25.31|27.46|25.35|27.15|25.06|0
1692719700000|2023-08-22 15:55:00|27.43|25.32|27.4|25.29|27.46|25.35|27.34|25.24|0
1692720000000|2023-08-22 16:00:00|27.43|25.32|27.41|25.3|27.46|25.35|27.31|25.21|0
1692720300000|2023-08-22 16:05:00|27.4|25.29|27.46|25.34|27.49|25.37|27.37|25.26|0
1692720600000|2023-08-22 16:10:00|27.44|25.33|27.84|25.7|27.84|25.7|27.44|25.33|0
1692720900000|2023-08-22 16:15:00|27.83|25.69|27.74|25.6|27.95|25.8|27.72|25.59|0
1692721200000|2023-08-22 16:20:00|27.75|25.62|27.72|25.59|27.81|25.67|27.71|25.57|0
1692721500000|2023-08-22 16:25:00|27.74|25.6|27.48|25.37|27.79|25.66|27.45|25.34|0
1692721800000|2023-08-22 16:30:00|27.47|25.35|27.58|25.46|27.64|25.52|27.35|25.25|0
1692722100000|2023-08-22 16:35:00|27.6|25.48|27.22|25.12|27.61|25.49|27.22|25.12|0
1692722400000|2023-08-22 16:40:00|27.2|25.11|27.17|25.08|27.24|25.15|27.08|25|0
1692722700000|2023-08-22 16:45:00|27.16|25.07|27.24|25.15|27.27|25.17|27.11|25.03|0
1692723000000|2023-08-22 16:50:00|27.23|25.13|27.08|25|27.24|25.15|26.99|24.92|0
1692723300000|2023-08-22 16:55:00|27.07|24.98|27.39|25.28|27.4|25.29|27.07|24.98|0
1692723600000|2023-08-22 17:00:00|27.4|25.29|27.76|25.62|27.77|25.64|27.34|25.24|0
1692723900000|2023-08-22 17:05:00|27.74|25.61|27.62|25.5|27.86|25.72|27.59|25.47|0
1692724200000|2023-08-22 17:10:00|27.64|25.51|27.83|25.69|27.86|25.72|27.55|25.43|0
1692724500000|2023-08-22 17:15:00|27.84|25.7|27.87|25.73|28.01|25.85|27.8|25.66|0
1692724800000|2023-08-22 17:20:00|27.89|25.74|27.83|25.69|27.93|25.78|27.72|25.59|0
1692725100000|2023-08-22 17:25:00|27.84|25.7|27.66|25.53|27.89|25.74|27.65|25.52|0
1692725400000|2023-08-22 17:30:00|27.68|25.55|27.66|25.53|27.78|25.64|27.65|25.52|0
1692725700000|2023-08-22 17:35:00|27.65|25.52|27.27|25.17|27.66|25.53|26.9|24.83|0
1692726000000|2023-08-22 17:40:00|27.24|25.15|27.3|25.2|27.36|25.26|27.2|25.11|0
1692726300000|2023-08-22 17:45:00|27.31|25.21|27.34|25.24|27.43|25.32|27.21|25.12|0
1692726600000|2023-08-22 17:50:00|27.36|25.25|27.36|25.25|27.46|25.35|27.25|25.16|0
1692726900000|2023-08-22 17:55:00|27.34|25.24|27.16|25.07|27.39|25.28|27.14|25.05|0
1692727200000|2023-08-22 18:00:00|27.18|25.09|27.21|25.11|27.41|25.31|27.06|24.98|0
1692727500000|2023-08-22 18:05:00|27.22|25.13|27.06|24.98|27.27|25.17|27.06|24.98|0
1692727800000|2023-08-22 18:10:00|27.07|24.99|27.23|25.14|27.34|25.24|27.02|24.94|0
1692728100000|2023-08-22 18:15:00|27.22|25.13|27.25|25.15|27.32|25.22|27.13|25.04|0
1692728400000|2023-08-22 18:20:00|27.26|25.17|27.2|25.11|27.35|25.25|27.14|25.06|0
1692728700000|2023-08-22 18:25:00|27.22|25.12|26.91|24.84|27.22|25.12|26.88|24.81|0
1692729000000|2023-08-22 18:30:00|26.9|24.83|26.81|24.74|26.92|24.85|26.81|24.74|0
1692729300000|2023-08-22 18:35:00|26.79|24.73|26.81|24.74|26.94|24.87|26.73|24.68|0
1692729600000|2023-08-22 18:40:00|26.82|24.76|27.11|25.03|27.17|25.08|26.81|24.74|0
1692729900000|2023-08-22 18:45:00|27.1|25.01|27.15|25.07|27.25|25.15|27.05|24.97|0
1692730200000|2023-08-22 18:50:00|27.17|25.08|27.17|25.08|27.2|25.11|27.11|25.02|0
1692730500000|2023-08-22 18:55:00|27.2|25.11|26.96|24.89|27.21|25.12|26.95|24.87|0
1692730800000|2023-08-22 19:00:00|26.98|24.9|26.84|24.78|26.99|24.92|26.79|24.73|0
1692731100000|2023-08-22 19:05:00|26.82|24.75|26.63|24.58|27.07|24.98|26.26|24.24|0
1692731400000|2023-08-22 19:10:00|26.61|24.56|26.45|24.42|26.65|24.6|26.44|24.4|0
1692731700000|2023-08-22 19:15:00|26.44|24.4|26.71|24.66|26.71|24.66|26.38|24.35|0
1692732000000|2023-08-22 19:20:00|26.7|24.64|26.87|24.8|26.93|24.86|26.65|24.6|0
1692732300000|2023-08-22 19:25:00|26.84|24.77|26.94|24.87|27.07|24.99|26.72|24.67|0
1692732600000|2023-08-22 19:30:00|26.97|24.89|27.23|25.14|27.32|25.22|26.95|24.88|0
1692732900000|2023-08-22 19:35:00|27.25|25.15|27.41|25.3|27.42|25.31|27.23|25.14|0
1692733200000|2023-08-22 19:40:00|27.42|25.31|27.21|25.12|27.47|25.36|26.73|24.67|0
1692733500000|2023-08-22 19:45:00|27.18|25.09|27.2|25.11|27.24|25.15|27.07|24.98|0
1692733800000|2023-08-22 19:50:00|27.15|25.06|27.06|24.98|27.17|25.08|26.93|24.86|0
1692734100000|2023-08-22 19:55:00|27.03|24.95|26.9|24.83|27.06|24.98|26.8|24.74|0
1692734400000|2023-08-22 20:00:00|26.93|24.86|27|24.93|27.02|24.94|26.92|24.85|0
1692734700000|2023-08-22 20:05:00|26.99|24.92|26.94|24.87|27|24.93|26.93|24.86|0
1692735000000|2023-08-22 20:10:00|26.93|24.86|26.97|24.9|26.97|24.9|26.93|24.86|0
1692735300000|2023-08-22 20:15:00|26.99|24.91|26.97|24.9|27|24.92|26.97|24.9|0
1692735600000|2023-08-22 20:20:00|26.99|24.91|26.96|24.89|26.99|24.91|26.94|24.87|0
1692735900000|2023-08-22 20:25:00|26.97|24.88|27.01|24.93|27.01|24.93|26.95|24.88|0
1692736200000|2023-08-22 20:30:00|27.03|24.95|26.98|24.91|27.03|24.95|26.98|24.91|0
1692736500000|2023-08-22 20:35:00|26.97|24.89|26.98|24.91|26.98|24.91|26.95|24.88|0
1692736800000|2023-08-22 20:40:00|26.97|24.9|26.98|24.91|26.98|24.91|26.97|24.89|0
1692737100000|2023-08-22 20:45:00|27|24.9|26.98|24.9|27|24.92|26.98|24.9|0
1692737400000|2023-08-22 20:50:00|26.97|24.88|26.95|24.88|26.98|24.89|26.95|24.88|0
1692737700000|2023-08-22 20:55:00|26.93|24.86|26.88|24.81|26.95|24.88|26.88|24.81|0
1692738000000|2023-08-22 21:00:00|26.9|24.83|26.88|24.81|26.91|24.84|26.88|24.81|0
1692738300000|2023-08-22 21:05:00|26.87|24.8|26.85|24.78|26.89|24.82|26.82|24.76|0
1692738600000|2023-08-22 21:10:00|26.82|24.76|26.82|24.75|26.84|24.77|26.79|24.73|0
1692738900000|2023-08-22 21:15:00|26.81|24.74|26.84|24.77|26.84|24.77|26.81|24.74|0
1692739200000|2023-08-22 21:20:00|26.83|24.78|26.8|24.74|26.83|24.78|26.8|24.74|0
1692739500000|2023-08-22 21:25:00|26.81|24.75|26.8|24.74|26.83|24.76|26.8|24.74|0
1692739800000|2023-08-22 21:30:00|26.83|24.76|26.84|24.78|26.84|24.78|26.83|24.76|0
1692740100000|2023-08-22 21:35:00|26.83|24.77|26.84|24.77|26.85|24.78|26.83|24.77|0
1692740400000|2023-08-22 21:40:00|26.85|24.78|26.85|24.79|26.85|24.79|26.83|24.77|0
1692741000000|2023-08-22 21:50:00|26.84|24.78|26.85|24.78|26.85|24.78|26.84|24.78|0
1692741300000|2023-08-22 21:55:00|26.86|24.79|26.86|24.79|26.87|24.8|26.85|24.79|0
1692741600000|2023-08-22 22:00:00|26.91|24.84|26.76|24.7|26.91|24.84|26.76|24.7|0
1692741900000|2023-08-22 22:05:00|26.77|24.72|26.8|24.74|26.82|24.76|26.76|24.7|0
1692742200000|2023-08-22 22:10:00|26.79|24.73|26.74|24.69|26.8|24.74|26.73|24.67|0
1692742500000|2023-08-22 22:15:00|26.76|24.7|26.71|24.66|26.77|24.71|26.68|24.63|0
1692742800000|2023-08-22 22:20:00|26.7|24.65|26.73|24.67|26.74|24.69|26.68|24.63|0
1692743100000|2023-08-22 22:25:00|26.74|24.68|26.76|24.7|26.76|24.7|26.74|24.68|0
1692743400000|2023-08-22 22:30:00|26.74|24.68|26.75|24.7|26.77|24.71|26.74|24.68|0
1692743700000|2023-08-22 22:35:00|26.77|24.71|26.8|24.74|26.81|24.75|26.77|24.71|0
1692744000000|2023-08-22 22:40:00|26.78|24.72|26.78|24.72|26.8|24.74|26.77|24.71|0
1692744300000|2023-08-22 22:45:00|26.77|24.71|26.74|24.68|26.77|24.71|26.74|24.68|0
1692744600000|2023-08-22 22:50:00|26.75|24.69|26.79|24.73|26.79|24.73|26.74|24.68|0
1692744900000|2023-08-22 22:55:00|26.81|24.75|26.78|24.72|26.81|24.75|26.78|24.72|0
1692745200000|2023-08-22 23:00:00|26.79|24.73|26.79|24.73|26.81|24.74|26.79|24.73|0
1692745500000|2023-08-22 23:05:00|26.81|24.74|26.81|24.74|26.81|24.74|26.78|24.72|0
1692745800000|2023-08-22 23:10:00|26.79|24.73|26.79|24.73|26.79|24.73|26.79|24.73|0
1692746100000|2023-08-22 23:15:00|26.78|24.72|26.79|24.73|26.8|24.74|26.78|24.72|0
1692746400000|2023-08-22 23:20:00|26.77|24.72|26.79|24.73|26.79|24.73|26.77|24.71|0
1692746700000|2023-08-22 23:25:00|26.77|24.71|26.77|24.71|26.79|24.73|26.77|24.71|0
1692747000000|2023-08-22 23:30:00|26.74|24.69|26.79|24.73|26.8|24.74|26.74|24.69|0
1692747300000|2023-08-22 23:35:00|26.77|24.71|26.79|24.72|26.8|24.74|26.77|24.71|0
1692747600000|2023-08-22 23:40:00|26.77|24.71|26.78|24.72|26.8|24.74|26.76|24.7|0
1692747900000|2023-08-22 23:45:00|26.8|24.74|26.81|24.75|26.87|24.8|26.79|24.73|0
1692748200000|2023-08-22 23:50:00|26.82|24.76|26.87|24.8|26.87|24.8|26.81|24.75|0
1692748500000|2023-08-22 23:55:00|26.88|24.82|26.83|24.76|26.88|24.82|26.83|24.76|0
1692748800000|2023-08-23 00:00:00|26.84|24.78|26.8|24.73|26.87|24.8|26.8|24.73|0
1692749100000|2023-08-23 00:05:00|26.81|24.75|26.69|24.64|26.81|24.75|26.69|24.64|0
1692749400000|2023-08-23 00:10:00|26.71|24.65|26.65|24.6|26.72|24.67|26.62|24.57|0
1692749700000|2023-08-23 00:15:00|26.63|24.58|26.59|24.54|26.63|24.58|26.59|24.54|0
1692750000000|2023-08-23 00:20:00|26.57|24.53|26.57|24.53|26.6|24.56|26.57|24.53|0
1692750300000|2023-08-23 00:25:00|26.58|24.54|26.54|24.5|26.58|24.54|26.52|24.48|0
1692750600000|2023-08-23 00:30:00|26.55|24.51|26.5|24.46|26.57|24.53|26.49|24.45|0
1692750900000|2023-08-23 00:35:00|26.51|24.47|26.51|24.47|26.54|24.5|26.48|24.45|0
1692751200000|2023-08-23 00:40:00|26.53|24.49|26.83|24.76|26.84|24.78|26.5|24.46|0
1692751500000|2023-08-23 00:45:00|26.81|24.75|26.83|24.76|26.83|24.76|26.8|24.74|0
1692751800000|2023-08-23 00:50:00|26.84|24.77|26.8|24.74|26.86|24.79|26.8|24.74|0
1692752100000|2023-08-23 00:55:00|26.81|24.75|26.8|24.73|26.81|24.75|26.78|24.72|0
1692752400000|2023-08-23 01:00:00|26.78|24.72|26.77|24.71|26.84|24.77|26.77|24.71|0
1692752700000|2023-08-23 01:05:00|26.75|24.69|26.75|24.69|26.78|24.72|26.74|24.68|0
1692753000000|2023-08-23 01:10:00|26.74|24.68|26.73|24.68|26.75|24.69|26.71|24.65|0
1692753300000|2023-08-23 01:15:00|26.72|24.67|26.59|24.54|26.72|24.67|26.56|24.52|0
1692753600000|2023-08-23 01:20:00|26.58|24.53|26.62|24.57|26.62|24.57|26.56|24.52|0
1692753900000|2023-08-23 01:25:00|26.6|24.56|26.62|24.57|26.63|24.58|26.6|24.56|0
1692754200000|2023-08-23 01:30:00|26.57|24.53|26.52|24.48|26.65|24.6|26.46|24.42|0
1692754500000|2023-08-23 01:35:00|26.51|24.46|26.6|24.55|26.61|24.57|26.47|24.43|0
1692754800000|2023-08-23 01:40:00|26.59|24.54|26.48|24.45|26.6|24.55|26.47|24.43|0
1692755100000|2023-08-23 01:45:00|26.51|24.47|26.54|24.5|26.57|24.53|26.5|24.46|0
1692755400000|2023-08-23 01:50:00|26.53|24.49|26.5|24.46|26.55|24.51|26.5|24.46|0
1692755700000|2023-08-23 01:55:00|26.51|24.47|26.54|24.5|26.55|24.51|26.48|24.44|0
1692756000000|2023-08-23 02:00:00|26.51|24.47|26.48|24.44|26.55|24.51|26.44|24.4|0
1692756300000|2023-08-23 02:05:00|26.49|24.46|26.46|24.43|26.49|24.46|26.44|24.4|0
1692756600000|2023-08-23 02:10:00|26.48|24.44|26.49|24.45|26.54|24.5|26.46|24.43|0
1692756900000|2023-08-23 02:15:00|26.51|24.47|26.48|24.44|26.52|24.48|26.48|24.44|0
1692757200000|2023-08-23 02:20:00|26.46|24.43|26.45|24.41|26.51|24.47|26.45|24.41|0
1692757500000|2023-08-23 02:25:00|26.46|24.43|26.48|24.44|26.49|24.45|26.43|24.4|0
1692757800000|2023-08-23 02:30:00|26.46|24.43|26.43|24.4|26.48|24.44|26.39|24.36|0
1692758100000|2023-08-23 02:35:00|26.45|24.41|26.47|24.44|26.49|24.45|26.43|24.4|0
1692758400000|2023-08-23 02:40:00|26.49|24.45|26.53|24.49|26.53|24.49|26.47|24.44|0
1692758700000|2023-08-23 02:45:00|26.52|24.48|26.56|24.51|26.57|24.53|26.52|24.48|0
1692759000000|2023-08-23 02:50:00|26.54|24.5|26.57|24.53|26.59|24.54|26.53|24.49|0
1692759300000|2023-08-23 02:55:00|26.56|24.52|26.51|24.47|26.57|24.53|26.51|24.47|0
1692759600000|2023-08-23 03:00:00|26.53|24.49|26.53|24.49|26.54|24.5|26.5|24.46|0
1692759900000|2023-08-23 03:05:00|26.51|24.47|26.5|24.46|26.51|24.47|26.48|24.44|0
1692760200000|2023-08-23 03:10:00|26.51|24.47|26.6|24.55|26.61|24.56|26.51|24.47|0
1692760500000|2023-08-23 03:15:00|26.58|24.54|26.55|24.51|26.58|24.54|26.54|24.5|0
1692760800000|2023-08-23 03:20:00|26.57|24.52|26.58|24.53|26.59|24.55|26.55|24.51|0
1692761100000|2023-08-23 03:25:00|26.59|24.55|26.69|24.64|26.69|24.64|26.56|24.52|0
1692761400000|2023-08-23 03:30:00|26.68|24.62|26.56|24.52|26.68|24.62|26.55|24.5|0
1692761700000|2023-08-23 03:35:00|26.57|24.53|26.56|24.52|26.59|24.54|26.53|24.49|0
1692762000000|2023-08-23 03:40:00|26.57|24.53|26.59|24.54|26.59|24.54|26.56|24.52|0
1692762300000|2023-08-23 03:45:00|26.57|24.53|26.56|24.51|26.57|24.53|26.54|24.5|0
1692762600000|2023-08-23 03:50:00|26.57|24.53|26.62|24.57|26.63|24.58|26.57|24.53|0
1692762900000|2023-08-23 03:55:00|26.61|24.58|26.6|24.55|26.66|24.61|26.6|24.55|0
1692763200000|2023-08-23 04:00:00|26.61|24.56|26.61|24.56|26.63|24.58|26.6|24.55|0
1692763500000|2023-08-23 04:05:00|26.6|24.55|26.6|24.55|26.61|24.56|26.58|24.54|0
1692763800000|2023-08-23 04:10:00|26.61|24.56|26.67|24.62|26.67|24.62|26.61|24.56|0
1692764100000|2023-08-23 04:15:00|26.65|24.6|26.67|24.61|26.68|24.63|26.64|24.59|0
1692764400000|2023-08-23 04:20:00|26.65|24.6|26.68|24.63|26.68|24.63|26.65|24.6|0
1692764700000|2023-08-23 04:25:00|26.69|24.64|26.63|24.59|26.71|24.65|26.63|24.59|0
1692765000000|2023-08-23 04:30:00|26.65|24.6|26.63|24.59|26.66|24.61|26.63|24.59|0
1692765300000|2023-08-23 04:35:00|26.65|24.6|26.63|24.58|26.65|24.6|26.6|24.56|0
1692765600000|2023-08-23 04:40:00|26.62|24.57|26.6|24.56|26.62|24.57|26.6|24.56|0
1692765900000|2023-08-23 04:45:00|26.62|24.55|26.59|24.54|26.63|24.58|26.59|24.54|0
1692766200000|2023-08-23 04:50:00|26.6|24.56|26.59|24.54|26.6|24.56|26.59|24.54|0
1692766500000|2023-08-23 04:55:00|26.57|24.53|26.57|24.53|26.59|24.54|26.54|24.5|0
1692766800000|2023-08-23 05:00:00|26.59|24.54|26.59|24.55|26.61|24.57|26.56|24.51|0
1692767100000|2023-08-23 05:05:00|26.58|24.54|26.61|24.57|26.61|24.57|26.57|24.53|0
1692767400000|2023-08-23 05:10:00|26.6|24.55|26.54|24.5|26.6|24.55|26.53|24.49|0
1692767700000|2023-08-23 05:15:00|26.51|24.47|26.54|24.5|26.54|24.5|26.51|24.47|0
1692768000000|2023-08-23 05:20:00|26.55|24.51|26.58|24.54|26.62|24.58|26.54|24.5|0
1692768300000|2023-08-23 05:25:00|26.6|24.55|26.52|24.48|26.61|24.56|26.48|24.44|0
1692768600000|2023-08-23 05:30:00|26.51|24.47|26.48|24.44|26.52|24.48|26.48|24.44|0
1692768900000|2023-08-23 05:35:00|26.49|24.45|26.51|24.47|26.52|24.48|26.48|24.44|0
1692769200000|2023-08-23 05:40:00|26.49|24.45|26.43|24.4|26.51|24.47|26.42|24.39|0
1692769500000|2023-08-23 05:45:00|26.45|24.41|26.45|24.41|26.48|24.44|26.42|24.39|0
1692769800000|2023-08-23 05:50:00|26.43|24.4|26.33|24.31|26.45|24.41|26.32|24.29|0
1692770100000|2023-08-23 05:55:00|26.32|24.29|26.34|24.32|26.36|24.33|26.32|24.29|0
1692770400000|2023-08-23 06:00:00|26.36|24.33|26.42|24.38|26.43|24.4|26.33|24.3|0
1692770700000|2023-08-23 06:05:00|26.4|24.37|26.44|24.41|26.49|24.45|26.39|24.36|0
1692771000000|2023-08-23 06:10:00|26.43|24.4|26.4|24.37|26.47|24.43|26.38|24.36|0
1692771300000|2023-08-23 06:15:00|26.38|24.36|26.4|24.37|26.43|24.39|26.38|24.36|0
1692771600000|2023-08-23 06:20:00|26.38|24.35|26.37|24.34|26.4|24.37|26.35|24.33|0
1692771900000|2023-08-23 06:25:00|26.35|24.33|26.4|24.37|26.41|24.38|26.34|24.31|0
1692772200000|2023-08-23 06:30:00|26.41|24.38|26.47|24.43|26.48|24.44|26.38|24.35|0
1692772500000|2023-08-23 06:35:00|26.46|24.42|26.39|24.36|26.48|24.44|26.39|24.36|0
1692772800000|2023-08-23 06:40:00|26.4|24.37|26.3|24.28|26.4|24.37|26.27|24.25|0
1692773100000|2023-08-23 06:45:00|26.31|24.29|26.29|24.27|26.34|24.31|26.26|24.24|0
1692773400000|2023-08-23 06:50:00|26.3|24.28|26.35|24.32|26.38|24.35|26.29|24.27|0
1692773700000|2023-08-23 06:55:00|26.33|24.31|26.4|24.37|26.42|24.39|26.33|24.31|0
1692774000000|2023-08-23 07:00:00|26.39|24.36|26.32|24.29|26.4|24.37|26.32|24.29|0
1692774300000|2023-08-23 07:05:00|26.33|24.31|26.17|24.16|26.33|24.31|26.17|24.16|0
1692774600000|2023-08-23 07:10:00|26.19|24.17|26.15|24.13|26.2|24.19|26.15|24.13|0
1692774900000|2023-08-23 07:15:00|26.12|24.11|26.1|24.09|26.16|24.15|26.1|24.09|0
1692775200000|2023-08-23 07:20:00|26.12|24.11|26.07|24.07|26.17|24.16|26.07|24.07|0
1692775500000|2023-08-23 07:25:00|26.09|24.08|25.97|23.97|26.09|24.08|25.93|23.94|0
1692775800000|2023-08-23 07:30:00|25.94|23.95|26.1|24.09|26.18|24.17|25.93|23.94|0
1692776100000|2023-08-23 07:35:00|26.13|24.12|26.18|24.16|26.2|24.18|26.09|24.08|0
1692776400000|2023-08-23 07:40:00|26.2|24.18|26.3|24.27|26.37|24.34|26.2|24.18|0
1692776700000|2023-08-23 07:45:00|26.28|24.26|26.1|24.09|26.3|24.27|26.1|24.09|0
1692777000000|2023-08-23 07:50:00|26.11|24.1|26.14|24.13|26.24|24.22|26.08|24.08|0
1692777300000|2023-08-23 07:55:00|26.15|24.14|26.24|24.22|26.24|24.22|26.14|24.13|0
1692777600000|2023-08-23 08:00:00|26.25|24.23|26.15|24.14|26.25|24.23|26.12|24.11|0
1692777900000|2023-08-23 08:05:00|26.16|24.15|25.99|23.99|26.18|24.16|25.99|23.99|0
1692778200000|2023-08-23 08:10:00|26.01|24.01|25.82|23.84|26.02|24.02|25.78|23.8|0
1692778500000|2023-08-23 08:15:00|25.81|23.82|25.78|23.8|25.84|23.85|25.75|23.77|0
1692778800000|2023-08-23 08:20:00|25.79|23.81|25.82|23.84|25.88|23.89|25.78|23.8|0
1692779100000|2023-08-23 08:25:00|25.84|23.85|25.81|23.82|25.84|23.85|25.79|23.81|0
1692779400000|2023-08-23 08:30:00|25.82|23.83|25.79|23.81|25.85|23.86|25.79|23.81|0
1692779700000|2023-08-23 08:35:00|25.81|23.82|25.8|23.81|25.83|23.85|25.79|23.81|0
1692780000000|2023-08-23 08:40:00|25.79|23.82|25.87|23.88|25.89|23.9|25.78|23.79|0
1692780300000|2023-08-23 08:45:00|25.89|23.9|25.87|23.88|25.9|23.91|25.84|23.86|0
1692780600000|2023-08-23 08:50:00|25.84|23.86|25.89|23.89|25.89|23.89|25.83|23.84|0
1692780900000|2023-08-23 08:55:00|25.9|23.91|25.88|23.89|25.93|23.93|25.86|23.87|0
1692781200000|2023-08-23 09:00:00|25.87|23.88|25.83|23.84|25.9|23.91|25.81|23.82|0
1692781500000|2023-08-23 09:05:00|25.82|23.83|25.77|23.79|25.83|23.84|25.77|23.79|0
1692781800000|2023-08-23 09:10:00|25.78|23.8|25.91|23.92|25.91|23.92|25.76|23.77|0
1692782100000|2023-08-23 09:15:00|25.9|23.9|26.09|24.09|26.11|24.1|25.88|23.89|0
1692782400000|2023-08-23 09:20:00|26.11|24.1|26.03|24.03|26.12|24.11|26.02|24.02|0
1692782700000|2023-08-23 09:25:00|26.05|24.05|25.98|23.98|26.08|24.07|25.98|23.98|0
1692783000000|2023-08-23 09:30:00|25.96|23.97|26.03|24.03|26.05|24.04|25.95|23.95|0
1692783300000|2023-08-23 09:35:00|26|24|25.93|23.94|26.02|24.02|25.93|23.94|0
1692783600000|2023-08-23 09:40:00|25.92|23.93|25.89|23.9|25.92|23.93|25.83|23.85|0
1692783900000|2023-08-23 09:45:00|25.9|23.91|26.14|24.13|27.09|25.01|25.9|23.91|0
1692784200000|2023-08-23 09:50:00|26.12|24.11|26.09|24.08|26.14|24.13|26.06|24.05|0
1692784500000|2023-08-23 09:55:00|26.08|24.07|26.15|24.14|26.15|24.14|26.08|24.07|0
1692784800000|2023-08-23 10:00:00|26.13|24.12|26.15|24.14|26.15|24.14|26.08|24.07|0
1692785100000|2023-08-23 10:05:00|26.16|24.15|26.17|24.16|26.23|24.21|26.15|24.14|0
1692785400000|2023-08-23 10:10:00|26.19|24.17|26.17|24.16|26.23|24.21|26.17|24.16|0
1692785700000|2023-08-23 10:15:00|26.19|24.17|26.26|24.24|26.27|24.25|26.17|24.16|0
1692786000000|2023-08-23 10:20:00|26.24|24.22|26.27|24.25|26.3|24.28|26.18|24.17|0
1692786300000|2023-08-23 10:25:00|26.26|24.24|26.41|24.38|26.41|24.38|26.24|24.22|0
1692786600000|2023-08-23 10:30:00|26.43|24.39|26.4|24.37|26.46|24.42|26.33|24.3|0
1692786900000|2023-08-23 10:35:00|26.38|24.35|26.5|24.46|26.5|24.46|26.37|24.34|0
1692787200000|2023-08-23 10:40:00|26.51|24.47|26.62|24.58|26.63|24.58|26.5|24.46|0
1692787500000|2023-08-23 10:45:00|26.65|24.6|26.63|24.58|26.79|24.73|26.21|24.19|0
1692787800000|2023-08-23 10:50:00|26.65|24.6|26.66|24.61|26.67|24.62|26.62|24.57|0
1692788100000|2023-08-23 10:55:00|26.67|24.62|26.64|24.59|26.76|24.7|26.63|24.58|0
1692788400000|2023-08-23 11:00:00|26.63|24.58|26.77|24.71|26.85|24.78|26.59|24.54|0
1692788700000|2023-08-23 11:05:00|26.79|24.73|26.99|24.91|27.03|24.96|26.79|24.73|0
1692789000000|2023-08-23 11:10:00|27|24.93|27.07|24.98|27.15|25.06|26.8|24.73|0
1692789300000|2023-08-23 11:15:00|27.08|25|27.01|24.94|27.08|25|26.96|24.89|0
1692789600000|2023-08-23 11:20:00|27.02|24.95|26.86|24.79|27.03|24.95|26.85|24.78|0
1692789900000|2023-08-23 11:25:00|26.85|24.78|26.99|24.91|26.99|24.91|26.83|24.77|0
1692790200000|2023-08-23 11:30:00|27.02|24.94|26.78|24.72|27.02|24.94|26.76|24.7|0
1692790500000|2023-08-23 11:35:00|26.77|24.71|26.86|24.79|26.87|24.81|26.77|24.71|0
1692790800000|2023-08-23 11:40:00|26.89|24.82|27.02|24.94|27.03|24.95|26.84|24.78|0
1692791100000|2023-08-23 11:45:00|27.01|24.93|26.86|24.79|27.02|24.94|26.84|24.78|0
1692791400000|2023-08-23 11:50:00|26.87|24.8|26.84|24.78|26.91|24.84|26.8|24.74|0
1692791700000|2023-08-23 11:55:00|26.83|24.76|26.78|24.72|26.85|24.79|26.77|24.71|0
1692792000000|2023-08-23 12:00:00|26.8|24.73|26.92|24.85|26.92|24.85|26.75|24.69|0
1692792300000|2023-08-23 12:05:00|26.94|24.87|26.87|24.8|26.94|24.87|26.8|24.74|0
1692792600000|2023-08-23 12:10:00|26.85|24.79|26.78|24.72|26.85|24.79|26.75|24.69|0
1692792900000|2023-08-23 12:15:00|26.79|24.73|26.91|24.84|26.91|24.84|26.72|24.66|0
1692793200000|2023-08-23 12:20:00|26.94|24.86|26.94|24.86|27.01|24.93|26.89|24.82|0
1692793500000|2023-08-23 12:25:00|26.95|24.88|27.18|25.09|27.27|25.17|26.94|24.86|0
1692793800000|2023-08-23 12:30:00|27.17|25.08|27.02|24.94|27.18|25.09|27.02|24.94|0
1692794100000|2023-08-23 12:35:00|27.01|24.93|26.83|24.77|27.11|25.02|26.79|24.73|0
1692794400000|2023-08-23 12:40:00|26.82|24.75|26.86|24.79|27.01|24.93|26.82|24.75|0
1692794700000|2023-08-23 12:45:00|26.87|24.81|26.97|24.9|26.99|24.91|26.83|24.77|0
1692795000000|2023-08-23 12:50:00|26.96|24.89|27.12|25.03|27.12|25.03|26.94|24.87|0
1692795300000|2023-08-23 12:55:00|27.13|25.05|27.05|24.97|27.21|25.11|27.05|24.97|0
1692795600000|2023-08-23 13:00:00|27.06|24.98|26.9|24.83|27.09|25.01|26.9|24.83|0
1692795900000|2023-08-23 13:05:00|26.88|24.82|26.8|24.73|26.96|24.88|26.78|24.72|0
1692796200000|2023-08-23 13:10:00|26.78|24.72|26.69|24.64|26.8|24.73|26.64|24.59|0
1692796500000|2023-08-23 13:15:00|26.71|24.65|26.75|24.69|26.77|24.71|26.66|24.61|0
1692796800000|2023-08-23 13:20:00|26.74|24.68|26.71|24.66|26.84|24.77|26.68|24.63|0
1692797100000|2023-08-23 13:25:00|26.72|24.65|26.66|24.61|26.72|24.66|26.62|24.57|0
1692797400000|2023-08-23 13:30:00|26.65|24.6|26.52|24.48|26.72|24.66|26.35|24.32|0
1692797700000|2023-08-23 13:35:00|26.53|24.49|26.57|24.53|26.59|24.54|26.37|24.34|0
1692798000000|2023-08-23 13:40:00|26.53|24.49|26.49|24.46|26.6|24.56|26.4|24.37|0
1692798300000|2023-08-23 13:45:00|26.32|24.3|26.14|24.13|26.65|24.6|25.87|23.88|0
1692798600000|2023-08-23 13:50:00|26.11|24.1|26.24|24.22|26.32|24.3|26|24|0
1692798900000|2023-08-23 13:55:00|26.21|24.19|25.88|23.89|26.21|24.19|25.74|23.76|0
1692799200000|2023-08-23 14:00:00|25.83|23.84|25.71|23.74|25.94|23.94|25.66|23.68|0
1692799500000|2023-08-23 14:05:00|25.69|23.71|25.57|23.61|25.77|23.79|25.56|23.59|0
1692799800000|2023-08-23 14:10:00|25.6|23.63|25.48|23.52|25.66|23.68|25.45|23.49|0
1692800100000|2023-08-23 14:15:00|25.45|23.49|25.62|23.65|25.7|23.72|25.43|23.48|0
1692800400000|2023-08-23 14:20:00|25.6|23.63|25.52|23.55|25.78|23.8|25.49|23.53|0
1692800700000|2023-08-23 14:25:00|25.5|23.54|25.85|23.86|26.06|24.06|25.43|23.48|0
1692801000000|2023-08-23 14:30:00|25.84|23.85|25.75|23.77|25.84|23.85|25.73|23.75|0
1692801300000|2023-08-23 14:35:00|25.74|23.76|25.91|23.91|25.96|23.97|25.74|23.76|0
1692801600000|2023-08-23 14:40:00|25.89|23.9|25.56|23.59|25.92|23.93|25.5|23.54|0
1692801900000|2023-08-23 14:45:00|25.54|23.58|25.31|23.36|25.57|23.6|25.28|23.34|0
1692802200000|2023-08-23 14:50:00|25.32|23.37|25.21|23.27|25.75|23.77|25.19|23.26|0
1692802500000|2023-08-23 14:55:00|25.22|23.28|25.15|23.22|25.23|23.29|25.11|23.18|0
1692802800000|2023-08-23 15:00:00|25.14|23.2|25.26|23.32|25.3|23.36|25.06|23.13|0
1692803100000|2023-08-23 15:05:00|25.27|23.33|25.18|23.24|25.36|23.41|25.15|23.21|0
1692803400000|2023-08-23 15:10:00|25.16|23.23|25.13|23.2|25.23|23.29|25.11|23.18|0
1692803700000|2023-08-23 15:15:00|25.12|23.19|25.13|23.2|25.2|23.26|25.08|23.15|0
1692804000000|2023-08-23 15:20:00|25.12|23.19|25.08|23.15|25.17|23.24|24.97|23.05|0
1692804300000|2023-08-23 15:25:00|25.06|23.14|25.02|23.1|25.11|23.17|24.94|23.02|0
1692804600000|2023-08-23 15:30:00|25.01|23.09|25.06|23.13|25.08|23.15|24.93|23.01|0
1692804900000|2023-08-23 15:35:00|25.05|23.12|25.09|23.16|25.19|23.25|25.02|23.1|0
1692805200000|2023-08-23 15:40:00|25.1|23.17|25.24|23.3|25.25|23.31|25.08|23.15|0
1692805500000|2023-08-23 15:45:00|25.22|23.28|25.18|23.25|25.25|23.31|25.09|23.16|0
1692805800000|2023-08-23 15:50:00|25.17|23.23|25.03|23.11|25.18|23.25|24.98|23.06|0
1692806100000|2023-08-23 15:55:00|25.02|23.09|24.94|23.02|25.03|23.11|24.88|22.97|0
1692806400000|2023-08-23 16:00:00|24.96|23.04|25.07|23.14|25.07|23.14|24.91|22.99|0
1692806700000|2023-08-23 16:05:00|25.06|23.13|25.11|23.18|25.11|23.18|25.04|23.12|0
1692807000000|2023-08-23 16:10:00|25.1|23.17|24.99|23.07|25.14|23.2|24.96|23.04|0
1692807300000|2023-08-23 16:15:00|25|23.08|25.07|23.14|25.12|23.19|24.97|23.05|0
1692807600000|2023-08-23 16:20:00|25.08|23.15|25.05|23.13|25.12|23.19|24.96|23.04|0
1692807900000|2023-08-23 16:25:00|25.04|23.11|25.04|23.11|25.09|23.16|24.99|23.06|0
1692808200000|2023-08-23 16:30:00|25.03|23.1|24.96|23.04|25.11|23.18|24.93|23.01|0
1692808500000|2023-08-23 16:35:00|24.94|23.02|24.89|22.97|24.97|23.05|24.89|22.97|0
1692808800000|2023-08-23 16:40:00|24.87|22.96|24.83|22.92|24.91|23|24.83|22.92|0
1692809100000|2023-08-23 16:45:00|24.85|22.93|24.81|22.9|24.89|22.97|24.78|22.87|0
1692809400000|2023-08-23 16:50:00|24.8|22.91|24.83|22.92|24.87|22.96|24.72|22.82|0
1692809700000|2023-08-23 16:55:00|24.82|22.91|24.97|23.04|24.99|23.07|24.79|22.88|0
1692810000000|2023-08-23 17:00:00|24.98|23.06|24.82|22.91|25.01|23.08|24.8|22.89|0
1692810300000|2023-08-23 17:05:00|24.83|22.92|24.73|22.83|24.84|22.93|24.72|22.82|0
1692810600000|2023-08-23 17:10:00|24.72|22.82|24.75|22.84|24.77|22.87|24.71|22.81|0
1692810900000|2023-08-23 17:15:00|24.73|22.83|24.48|22.59|24.73|22.83|24.46|22.58|0
1692811200000|2023-08-23 17:20:00|24.46|22.58|24.42|22.54|24.49|22.61|24.4|22.52|0
1692811500000|2023-08-23 17:25:00|24.41|22.53|24.41|22.53|24.42|22.54|24.38|22.51|0
1692811800000|2023-08-23 17:30:00|24.4|22.52|24.31|22.44|24.4|22.52|24.21|22.35|0
1692812100000|2023-08-23 17:35:00|24.3|22.43|24.37|22.49|24.41|22.53|24.3|22.43|0
1692812400000|2023-08-23 17:40:00|24.35|22.48|24.33|22.46|24.37|22.49|24.29|22.42|0
1692812700000|2023-08-23 17:45:00|24.31|22.44|24.21|22.34|24.34|22.47|24.21|22.34|0
1692813000000|2023-08-23 17:50:00|24.22|22.36|24.25|22.38|24.27|22.41|24.17|22.31|0
1692813300000|2023-08-23 17:55:00|24.23|22.37|24.23|22.37|24.24|22.38|24.18|22.32|0
1692813600000|2023-08-23 18:00:00|24.22|22.35|24.26|22.39|24.31|22.44|24.22|22.35|0
1692813900000|2023-08-23 18:05:00|24.27|22.4|24.35|22.48|24.37|22.5|24.24|22.38|0
1692814200000|2023-08-23 18:10:00|24.36|22.49|24.45|22.57|24.49|22.61|24.33|22.46|0
1692814500000|2023-08-23 18:15:00|24.47|22.58|24.57|22.68|24.63|22.73|24.47|22.58|0
1692814800000|2023-08-23 18:20:00|24.56|22.67|24.53|22.64|24.68|22.78|24.52|22.63|0
1692815100000|2023-08-23 18:25:00|24.51|22.62|24.54|22.66|24.54|22.66|24.41|22.53|0
1692815400000|2023-08-23 18:30:00|24.53|22.64|24.61|22.72|24.66|22.77|24.52|22.63|0
1692815700000|2023-08-23 18:35:00|24.6|22.7|24.76|22.85|24.8|22.89|24.6|22.7|0
1692816000000|2023-08-23 18:40:00|24.77|22.87|24.74|22.84|24.78|22.88|24.68|22.78|0
1692816300000|2023-08-23 18:45:00|24.76|22.85|24.69|22.79|24.77|22.86|24.62|22.73|0
1692816600000|2023-08-23 18:50:00|24.67|22.78|24.62|22.73|24.74|22.84|24.61|22.71|0
1692816900000|2023-08-23 18:55:00|24.65|22.75|24.67|22.77|24.71|22.81|24.59|22.7|0
1692817200000|2023-08-23 19:00:00|24.69|22.79|24.52|22.64|24.83|22.92|24.52|22.64|0
1692817500000|2023-08-23 19:05:00|24.54|22.65|24.5|22.61|24.58|22.69|24.42|22.54|0
1692817800000|2023-08-23 19:10:00|24.52|22.64|24.52|22.64|24.56|22.67|24.46|22.58|0
1692818100000|2023-08-23 19:15:00|24.51|22.62|24.49|22.61|24.52|22.64|24.4|22.53|0
1692818400000|2023-08-23 19:20:00|24.48|22.6|24.55|22.66|24.61|22.72|24.48|22.6|0
1692818700000|2023-08-23 19:25:00|24.56|22.67|24.4|22.52|24.57|22.68|24.4|22.52|0
1692819000000|2023-08-23 19:30:00|24.43|22.55|24.47|22.58|24.53|22.65|24.41|22.54|0
1692819300000|2023-08-23 19:35:00|24.45|22.57|24.41|22.53|24.52|22.63|24.38|22.51|0
1692819600000|2023-08-23 19:40:00|24.38|22.51|24.34|22.47|24.41|22.53|24.29|22.42|0
1692819900000|2023-08-23 19:45:00|24.36|22.48|24.38|22.51|24.41|22.53|24.32|22.45|0
1692820200000|2023-08-23 19:50:00|24.41|22.53|24.68|22.78|24.69|22.79|24.36|22.48|0
1692820500000|2023-08-23 19:55:00|24.69|22.79|24.54|22.65|24.81|22.9|24.54|22.65|0
1692820800000|2023-08-23 20:00:00|24.5|22.62|24.46|22.58|24.66|22.76|24.41|22.53|0
1692821100000|2023-08-23 20:05:00|24.47|22.59|24.51|22.63|24.53|22.64|24.37|22.49|0
1692821400000|2023-08-23 20:10:00|24.53|22.64|24.48|22.6|24.58|22.69|24.47|22.59|0
1692821700000|2023-08-23 20:15:00|24.56|22.56|24.55|22.55|24.62|22.62|24.45|22.45|0
1692822000000|2023-08-23 20:20:00|24.54|22.54|23.64|21.64|24.61|22.61|23.56|21.56|0
1692822300000|2023-08-23 20:25:00|23.67|21.67|23.76|21.76|23.96|21.96|23.62|21.62|0
1692822600000|2023-08-23 20:30:00|23.78|21.78|23.79|21.79|23.91|21.91|23.72|21.72|0
1692822900000|2023-08-23 20:35:00|23.81|21.81|23.64|21.64|23.81|21.81|23.64|21.64|0
1692823200000|2023-08-23 20:40:00|23.65|21.65|23.34|21.34|23.65|21.65|23.32|21.32|0
1692823500000|2023-08-23 20:45:00|23.33|21.33|23.34|21.34|23.34|21.34|23.25|21.25|0
1692823800000|2023-08-23 20:50:00|23.32|21.32|23.26|21.26|23.34|21.34|23.24|21.24|0
1692824100000|2023-08-23 20:55:00|23.29|21.29|23.19|21.19|23.3|21.3|23.18|21.18|0
1692824400000|2023-08-23 21:00:00|23.2|21.2|23.2|21.2|23.23|21.23|23.19|21.19|0
1692824700000|2023-08-23 21:05:00|23.19|21.19|23.18|21.18|23.21|21.21|23.16|21.16|0
1692825000000|2023-08-23 21:10:00|23.16|21.16|23.19|21.19|23.2|21.2|23.16|21.16|0
1692825300000|2023-08-23 21:15:00|23.2|21.2|23.22|21.22|23.23|21.23|23.2|21.2|0
1692825600000|2023-08-23 21:20:00|23.23|21.23|23.21|21.21|23.23|21.23|23.2|21.2|0
1692825900000|2023-08-23 21:25:00|23.2|21.2|23.22|21.22|23.24|21.24|23.2|21.2|0
1692826200000|2023-08-23 21:30:00|23.23|21.23|23.22|21.22|23.23|21.23|23.21|21.21|0
1692826500000|2023-08-23 21:35:00|23.23|21.23|23.23|21.23|23.23|21.23|23.22|21.22|0
1692826800000|2023-08-23 21:40:00|23.22|21.22|23.24|21.24|23.24|21.24|23.22|21.22|0
1692827100000|2023-08-23 21:45:00|23.23|21.23|23.24|21.24|23.27|21.27|23.23|21.23|0
1692827400000|2023-08-23 21:50:00|23.25|21.25|23.25|21.25|23.27|21.27|23.24|21.24|0
1692827700000|2023-08-23 21:55:00|23.24|21.24|23.3|21.3|23.33|21.33|23.24|21.24|0
1692828000000|2023-08-23 22:00:00|23.38|21.38|23.37|21.37|23.48|21.48|23.33|21.33|0
1692828300000|2023-08-23 22:05:00|23.41|21.41|23.37|21.37|23.44|21.44|23.35|21.35|0
1692828600000|2023-08-23 22:10:00|23.36|21.36|23.48|21.48|23.48|21.48|23.36|21.36|0
1692828900000|2023-08-23 22:15:00|23.49|21.49|23.58|21.58|23.63|21.63|23.48|21.48|0
1692829200000|2023-08-23 22:20:00|23.59|21.59|23.64|21.64|23.7|21.7|23.58|21.58|0
1692829500000|2023-08-23 22:25:00|23.66|21.66|23.54|21.54|23.66|21.66|23.51|21.51|0
1692829800000|2023-08-23 22:30:00|23.53|21.53|23.59|21.59|23.61|21.61|23.49|21.49|0
1692830100000|2023-08-23 22:35:00|23.6|21.6|23.56|21.56|23.61|21.61|23.56|21.56|0
1692830400000|2023-08-23 22:40:00|23.55|21.55|23.56|21.56|23.57|21.57|23.55|21.55|0
1692830700000|2023-08-23 22:45:00|23.55|21.55|23.52|21.52|23.59|21.59|23.52|21.52|0
1692831000000|2023-08-23 22:50:00|23.54|21.54|23.49|21.49|23.55|21.55|23.46|21.46|0
1692831300000|2023-08-23 22:55:00|23.48|21.48|23.46|21.46|23.48|21.48|23.45|21.45|0
1692831600000|2023-08-23 23:00:00|23.47|21.47|23.43|21.43|23.48|21.48|23.43|21.43|0
1692831900000|2023-08-23 23:05:00|23.42|21.42|23.46|21.46|23.51|21.51|23.42|21.42|0
1692832200000|2023-08-23 23:10:00|23.45|21.45|23.46|21.46|23.47|21.47|23.44|21.44|0
1692832500000|2023-08-23 23:15:00|23.47|21.47|23.47|21.47|23.48|21.48|23.46|21.46|0
1692832800000|2023-08-23 23:20:00|23.46|21.46|23.44|21.44|23.48|21.48|23.43|21.43|0
1692833100000|2023-08-23 23:25:00|23.43|21.43|23.45|21.45|23.47|21.47|23.39|21.39|0
1692833400000|2023-08-23 23:30:00|23.47|21.47|23.45|21.45|23.48|21.48|23.45|21.45|0
1692833700000|2023-08-23 23:35:00|23.44|21.44|23.49|21.49|23.5|21.5|23.44|21.44|0
1692834000000|2023-08-23 23:40:00|23.5|21.5|23.48|21.48|23.5|21.5|23.46|21.46|0
1692834300000|2023-08-23 23:45:00|23.49|21.49|23.49|21.49|23.49|21.49|23.48|21.48|0
1692834600000|2023-08-23 23:50:00|23.48|21.48|23.52|21.52|23.54|21.54|23.48|21.48|0
1692834900000|2023-08-23 23:55:00|23.51|21.51|23.45|21.45|23.51|21.51|23.44|21.44|0
1692835200000|2023-08-24 00:00:00|23.46|21.46|23.51|21.51|23.51|21.51|23.4|21.4|0
1692835500000|2023-08-24 00:05:00|23.52|21.52|23.5|21.5|23.52|21.52|23.47|21.47|0
1692835800000|2023-08-24 00:10:00|23.48|21.48|23.37|21.37|23.48|21.48|23.36|21.36|0
1692836100000|2023-08-24 00:15:00|23.39|21.39|23.42|21.42|23.46|21.46|23.37|21.37|0
1692836400000|2023-08-24 00:20:00|23.45|21.45|23.35|21.35|23.45|21.45|23.35|21.35|0
1692836700000|2023-08-24 00:25:00|23.36|21.36|23.41|21.41|23.44|21.44|23.35|21.35|0
1692837000000|2023-08-24 00:30:00|23.43|21.43|23.42|21.42|23.44|21.44|23.41|21.41|0
1692837300000|2023-08-24 00:35:00|23.41|21.41|23.58|21.58|23.6|21.6|18.48|16.48|0
1692837600000|2023-08-24 00:40:00|23.59|21.59|23.62|21.62|23.64|21.64|23.55|21.55|0
1692837900000|2023-08-24 00:45:00|23.63|21.63|23.61|21.61|23.66|21.66|23.61|21.61|0
1692838200000|2023-08-24 00:50:00|23.62|21.62|23.58|21.58|23.64|21.64|23.55|21.55|0
1692838500000|2023-08-24 00:55:00|23.56|21.56|23.56|21.56|23.6|21.6|23.54|21.54|0
1692838800000|2023-08-24 01:00:00|23.58|21.58|23.58|21.58|23.58|21.58|23.54|21.54|0
1692839100000|2023-08-24 01:05:00|23.59|21.59|23.62|21.62|23.64|21.64|23.58|21.58|0
1692839400000|2023-08-24 01:10:00|23.64|21.64|23.63|21.63|23.66|21.66|23.62|21.62|0
1692839700000|2023-08-24 01:15:00|23.62|21.62|23.65|21.65|23.68|21.68|23.62|21.62|0
1692840000000|2023-08-24 01:20:00|23.66|21.66|23.65|21.65|23.7|21.7|23.65|21.65|0
1692840300000|2023-08-24 01:25:00|23.63|21.63|23.61|21.61|23.63|21.63|23.58|21.58|0
1692840600000|2023-08-24 01:30:00|23.58|21.58|23.59|21.59|23.62|21.62|23.57|21.57|0
1692840900000|2023-08-24 01:35:00|23.58|21.58|23.47|21.47|23.59|21.59|23.47|21.47|0
1692841200000|2023-08-24 01:40:00|23.48|21.48|23.48|21.48|23.49|21.49|23.45|21.45|0
1692841500000|2023-08-24 01:45:00|23.47|21.47|23.53|21.53|23.56|21.56|23.47|21.47|0
1692841800000|2023-08-24 01:50:00|23.54|21.54|23.48|21.48|23.57|21.57|23.48|21.48|0
1692842100000|2023-08-24 01:55:00|23.49|21.49|23.5|21.5|23.53|21.53|23.47|21.47|0
1692842400000|2023-08-24 02:00:00|23.52|21.52|23.48|21.48|23.53|21.53|23.41|21.41|0
1692842700000|2023-08-24 02:05:00|23.47|21.47|23.44|21.44|23.48|21.48|23.44|21.44|0
1692843000000|2023-08-24 02:10:00|23.45|21.45|23.4|21.4|23.45|21.45|23.36|21.36|0
1692843300000|2023-08-24 02:15:00|23.42|21.42|23.38|21.38|23.42|21.42|23.33|21.33|0
1692843600000|2023-08-24 02:20:00|23.37|21.37|23.44|21.44|23.45|21.45|23.37|21.37|0
1692843900000|2023-08-24 02:25:00|23.43|21.43|23.41|21.41|23.44|21.44|23.41|21.41|0
1692844200000|2023-08-24 02:30:00|23.4|21.4|23.35|21.35|23.41|21.41|23.34|21.34|0
1692844500000|2023-08-24 02:35:00|23.34|21.34|23.35|21.35|23.36|21.36|23.34|21.34|0
1692844800000|2023-08-24 02:40:00|23.34|21.34|23.36|21.36|23.36|21.36|23.34|21.34|0
1692845100000|2023-08-24 02:45:00|23.35|21.35|23.31|21.31|23.35|21.35|23.3|21.3|0
1692845400000|2023-08-24 02:50:00|23.32|21.32|23.23|21.23|23.35|21.35|23.2|21.2|0
1692845700000|2023-08-24 02:55:00|23.24|21.24|23.15|21.15|23.26|21.26|23.15|21.15|0
1692846000000|2023-08-24 03:00:00|23.16|21.16|23.16|21.16|23.21|21.21|23.16|21.16|0
1692846300000|2023-08-24 03:05:00|23.18|21.18|23.15|21.15|23.18|21.18|23.13|21.13|0
1692846600000|2023-08-24 03:10:00|23.14|21.14|23.15|21.15|23.16|21.16|23.14|21.14|0
1692846900000|2023-08-24 03:15:00|23.14|21.14|23.17|21.17|23.17|21.17|23.07|21.07|0
1692847200000|2023-08-24 03:20:00|23.16|21.16|23.09|21.09|23.17|21.17|23.09|21.09|0
1692847500000|2023-08-24 03:25:00|23.08|21.08|23.1|21.1|23.11|21.11|23.06|21.06|0
1692847800000|2023-08-24 03:30:00|23.09|21.09|23.12|21.12|23.15|21.15|23.09|21.09|0
1692848100000|2023-08-24 03:35:00|23.11|21.11|23.17|21.17|23.17|21.17|23.11|21.11|0
1692848400000|2023-08-24 03:40:00|23.16|21.16|23.18|21.18|23.18|21.18|23.16|21.16|0
1692848700000|2023-08-24 03:45:00|23.19|21.19|23.22|21.22|23.23|21.23|23.18|21.18|0
1692849000000|2023-08-24 03:50:00|23.2|21.2|23.22|21.22|23.23|21.23|23.2|21.2|0
1692849300000|2023-08-24 03:55:00|23.2|21.2|23.2|21.2|23.23|21.23|23.2|21.2|0
1692849600000|2023-08-24 04:00:00|23.21|21.21|23.25|21.25|23.26|21.26|23.21|21.21|0
1692849900000|2023-08-24 04:05:00|23.24|21.24|23.21|21.21|23.25|21.25|23.21|21.21|0
1692850200000|2023-08-24 04:10:00|23.2|21.2|23.19|21.19|23.2|21.2|23.15|21.15|0
1692850500000|2023-08-24 04:15:00|23.2|21.2|23.19|21.19|23.21|21.21|23.18|21.18|0
1692850800000|2023-08-24 04:20:00|23.2|21.2|23.2|21.2|23.21|21.21|23.19|21.19|0
1692851100000|2023-08-24 04:25:00|23.19|21.19|23.19|21.19|23.19|21.19|23.17|21.17|0
1692851400000|2023-08-24 04:30:00|23.17|21.17|23.23|21.23|23.23|21.23|23.16|21.16|0
1692851700000|2023-08-24 04:35:00|23.24|21.24|23.21|21.21|23.24|21.24|23.2|21.2|0
1692852000000|2023-08-24 04:40:00|23.22|21.22|23.21|21.21|23.22|21.22|23.19|21.19|0
1692852300000|2023-08-24 04:45:00|23.19|21.19|23.13|21.13|23.19|21.19|23.13|21.13|0
1692852600000|2023-08-24 04:50:00|23.15|21.15|23.11|21.11|23.15|21.15|23.11|21.11|0
1692852900000|2023-08-24 04:55:00|23.12|21.12|23.07|21.07|23.12|21.12|23.06|21.06|0
1692853200000|2023-08-24 05:00:00|23.06|21.06|23.06|21.06|23.08|21.08|23.02|21.02|0
1692853500000|2023-08-24 05:05:00|23.05|21.05|23.07|21.07|23.08|21.08|23.05|21.05|0
1692853800000|2023-08-24 05:10:00|23.06|21.06|23.09|21.09|23.11|21.11|23.06|21.06|0
1692854100000|2023-08-24 05:15:00|23.08|21.08|23.09|21.09|23.1|21.1|23.07|21.07|0
1692854400000|2023-08-24 05:20:00|23.1|21.1|23.04|21.04|23.1|21.1|23.03|21.03|0
1692854700000|2023-08-24 05:25:00|23.05|21.05|23.02|21.02|23.08|21.08|23.01|21.01|0
1692855000000|2023-08-24 05:30:00|23.03|21.03|22.96|20.96|23.03|21.03|22.96|20.96|0
1692855300000|2023-08-24 05:35:00|22.97|20.97|23|21|23.02|21.02|22.96|20.96|0
1692855600000|2023-08-24 05:40:00|23.01|21.01|23.06|21.06|23.08|21.08|23|21|0
1692855900000|2023-08-24 05:45:00|23.08|21.08|23.06|21.06|23.1|21.1|23.04|21.04|0
1692856200000|2023-08-24 05:50:00|23.05|21.05|23.05|21.05|23.07|21.07|23.03|21.03|0
1692856500000|2023-08-24 05:55:00|23.04|21.04|23|21|23.05|21.05|23|21|0
1692856800000|2023-08-24 06:00:00|23.02|21.02|23.16|21.16|23.16|21.16|23|21|0
1692857100000|2023-08-24 06:05:00|23.04|21.27|23.07|21.29|23.13|21.35|23.03|21.26|0
1692857400000|2023-08-24 06:10:00|23.05|21.28|23.04|21.27|23.07|21.29|23.02|21.25|0
1692857700000|2023-08-24 06:15:00|23.03|21.26|23.09|21.31|23.1|21.33|23|21.23|0
1692858000000|2023-08-24 06:20:00|23.08|21.3|23.05|21.28|23.09|21.31|23.03|21.26|0
1692858300000|2023-08-24 06:25:00|23.04|21.27|23.08|21.3|23.08|21.3|23|21.23|0
1692858600000|2023-08-24 06:30:00|23.06|21.29|23.08|21.3|23.1|21.32|23.03|21.25|0
1692858900000|2023-08-24 06:35:00|23.09|21.31|23.01|21.24|23.09|21.31|22.99|21.22|0
1692859200000|2023-08-24 06:40:00|23|21.23|23|21.23|23.05|21.28|23|21.23|0
1692859500000|2023-08-24 06:45:00|23.01|21.24|23.01|21.24|23.05|21.28|23|21.23|0
1692859800000|2023-08-24 06:50:00|23.02|21.25|23.01|21.24|23.02|21.25|22.96|21.19|0
1692860100000|2023-08-24 06:55:00|23|21.23|23.07|21.3|23.1|21.32|23|21.23|0
1692860400000|2023-08-24 07:00:00|23.05|21.28|22.79|21.04|23.06|21.28|22.78|21.03|0
1692860700000|2023-08-24 07:05:00|22.77|21.02|22.83|21.07|22.84|21.09|22.66|20.91|0
1692861000000|2023-08-24 07:10:00|22.84|21.09|23.08|21.31|23.12|21.34|22.82|21.06|0
1692861300000|2023-08-24 07:15:00|23.07|21.29|23.3|21.5|23.36|21.56|23.07|21.29|0
1692861600000|2023-08-24 07:20:00|23.32|21.53|23.05|21.28|23.32|21.53|23.05|21.28|0
1692861900000|2023-08-24 07:25:00|23.04|21.27|23.03|21.26|23.09|21.31|22.93|21.16|0
1692862200000|2023-08-24 07:30:00|23.04|21.27|23.2|21.42|23.24|21.45|23.03|21.26|0
1692862500000|2023-08-24 07:35:00|23.22|21.43|23.23|21.45|23.27|21.48|23.15|21.37|0
1692862800000|2023-08-24 07:40:00|23.22|21.43|23.13|21.35|23.23|21.44|23.09|21.31|0
1692863100000|2023-08-24 07:45:00|23.14|21.36|23.19|21.4|23.19|21.4|23.05|21.28|0
1692863400000|2023-08-24 07:50:00|23.2|21.42|23.27|21.48|23.3|21.51|23.18|21.39|0
1692863700000|2023-08-24 07:55:00|23.26|21.47|23.21|21.43|23.26|21.47|23.19|21.4|0
1692864000000|2023-08-24 08:00:00|23.2|21.41|22.95|21.18|23.23|21.44|22.92|21.16|0
1692864300000|2023-08-24 08:05:00|22.93|21.17|23.06|21.28|23.07|21.3|22.91|21.15|0
1692864600000|2023-08-24 08:10:00|23.07|21.3|23.15|21.37|23.17|21.39|23.06|21.28|0
1692864900000|2023-08-24 08:15:00|23.17|21.39|23.12|21.34|23.22|21.43|23.09|21.32|0
1692865200000|2023-08-24 08:20:00|23.13|21.35|23.04|21.27|23.16|21.38|23.01|21.24|0
1692865500000|2023-08-24 08:25:00|23.03|21.26|23.03|21.26|23.06|21.28|22.95|21.19|0
1692865800000|2023-08-24 08:30:00|23.04|21.27|23.09|21.32|23.1|21.33|23|21.23|0
1692866100000|2023-08-24 08:35:00|23.08|21.3|23.14|21.36|23.17|21.39|23.07|21.29|0
1692866400000|2023-08-24 08:40:00|23.15|21.37|23.21|21.42|23.22|21.43|23.14|21.36|0
1692866700000|2023-08-24 08:45:00|23.22|21.43|23.22|21.44|23.22|21.44|23.13|21.35|0
1692867000000|2023-08-24 08:50:00|23.23|21.43|23.23|21.44|23.29|21.5|23.21|21.43|0
1692867300000|2023-08-24 08:55:00|23.21|21.43|23.23|21.44|23.25|21.46|23.2|21.42|0
1692867600000|2023-08-24 09:00:00|23.25|21.46|23.29|21.5|23.3|21.51|23.18|21.39|0
1692867900000|2023-08-24 09:05:00|23.3|21.51|23.25|21.46|23.35|21.56|23.21|21.43|0
1692868200000|2023-08-24 09:10:00|23.26|21.47|23.29|21.5|23.33|21.53|23.24|21.45|0
1692868500000|2023-08-24 09:15:00|23.27|21.48|23.41|21.61|23.44|21.64|23.27|21.48|0
1692868800000|2023-08-24 09:20:00|23.4|21.6|23.39|21.59|23.46|21.66|23.36|21.56|0
1692869100000|2023-08-24 09:25:00|23.4|21.6|23.45|21.65|23.48|21.67|23.37|21.58|0
1692869400000|2023-08-24 09:30:00|23.46|21.66|23.63|21.81|23.64|21.82|23.41|21.61|0
1692869700000|2023-08-24 09:35:00|23.62|21.8|23.69|21.87|23.71|21.88|23.62|21.8|0
1692870000000|2023-08-24 09:40:00|23.7|21.88|23.67|21.85|23.74|21.92|23.64|21.82|0
1692870300000|2023-08-24 09:45:00|23.65|21.83|23.65|21.83|23.68|21.86|23.59|21.77|0
1692870600000|2023-08-24 09:50:00|23.67|21.84|23.59|21.77|23.68|21.86|23.56|21.75|0
1692870900000|2023-08-24 09:55:00|23.6|21.78|23.61|21.8|23.65|21.83|23.57|21.76|0
1692871200000|2023-08-24 10:00:00|23.62|21.81|23.48|21.67|23.64|21.82|23.47|21.66|0
1692871500000|2023-08-24 10:05:00|23.5|21.68|23.43|21.63|23.5|21.69|23.42|21.62|0
1692871800000|2023-08-24 10:10:00|23.42|21.62|23.39|21.59|23.43|21.63|23.34|21.55|0
1692872100000|2023-08-24 10:15:00|23.4|21.6|23.43|21.63|23.45|21.65|23.36|21.57|0
1692872400000|2023-08-24 10:20:00|23.42|21.61|23.43|21.63|23.44|21.64|23.39|21.59|0
1692872700000|2023-08-24 10:25:00|23.41|21.61|23.25|21.46|23.43|21.63|23.22|21.44|0
1692873000000|2023-08-24 10:30:00|23.26|21.47|23.36|21.56|23.36|21.56|23.24|21.45|0
1692873300000|2023-08-24 10:35:00|23.37|21.58|23.34|21.54|23.37|21.58|23.31|21.52|0
1692873600000|2023-08-24 10:40:00|23.32|21.53|23.5|21.69|24.77|22.86|23.21|21.42|0
1692873900000|2023-08-24 10:45:00|23.45|21.64|23.45|21.64|23.49|21.68|23.43|21.63|0
1692874200000|2023-08-24 10:50:00|23.43|21.63|23.43|21.62|23.44|21.64|23.38|21.58|0
1692874500000|2023-08-24 10:55:00|23.44|21.64|23.42|21.62|23.47|21.67|23.39|21.59|0
1692874800000|2023-08-24 11:00:00|23.43|21.63|23.47|21.66|23.51|21.7|23.43|21.63|0
1692875100000|2023-08-24 11:05:00|23.46|21.65|23.42|21.62|23.48|21.67|23.4|21.6|0
1692875400000|2023-08-24 11:10:00|23.43|21.63|23.34|21.54|23.43|21.63|23.31|21.52|0
1692875700000|2023-08-24 11:15:00|23.33|21.53|23.29|21.5|23.33|21.53|23.25|21.46|0
1692876000000|2023-08-24 11:20:00|23.31|21.52|23.34|21.54|23.35|21.56|23.3|21.51|0
1692876300000|2023-08-24 11:25:00|23.35|21.55|23.44|21.64|23.44|21.64|23.3|21.51|0
1692876600000|2023-08-24 11:30:00|23.45|21.65|23.35|21.55|23.46|21.66|23.32|21.53|0
1692876900000|2023-08-24 11:35:00|23.34|21.54|23.49|21.68|23.49|21.68|23.34|21.54|0
1692877200000|2023-08-24 11:40:00|23.5|21.69|23.56|21.75|23.59|21.78|23.45|21.65|0
1692877500000|2023-08-24 11:45:00|23.58|21.76|23.56|21.75|23.62|21.8|23.49|21.68|0
1692877800000|2023-08-24 11:50:00|23.55|21.74|23.64|21.82|23.65|21.83|23.54|21.73|0
1692878100000|2023-08-24 11:55:00|23.65|21.83|23.6|21.78|23.66|21.84|23.58|21.77|0
1692878400000|2023-08-24 12:00:00|23.59|21.77|23.73|21.9|23.77|21.94|23.57|21.76|0
1692878700000|2023-08-24 12:05:00|23.74|21.91|23.68|21.85|23.82|21.99|23.6|21.78|0
1692879000000|2023-08-24 12:10:00|23.66|21.84|23.82|21.98|23.82|21.98|23.65|21.83|0
1692879300000|2023-08-24 12:15:00|23.83|22|23.84|22.01|23.87|22.03|23.76|21.94|0
1692879600000|2023-08-24 12:20:00|23.85|22.02|23.87|22.03|23.9|22.06|23.8|21.97|0
1692879900000|2023-08-24 12:25:00|23.84|22.01|23.59|21.78|23.87|22.03|23.48|21.67|0
1692880200000|2023-08-24 12:30:00|23.58|21.76|23.68|21.86|23.75|21.92|23.53|21.72|0
1692880500000|2023-08-24 12:35:00|23.67|21.85|23.68|21.86|23.78|21.95|23.63|21.82|0
1692880800000|2023-08-24 12:40:00|23.7|21.87|23.7|21.87|23.74|21.91|23.66|21.84|0
1692881100000|2023-08-24 12:45:00|23.68|21.86|23.57|21.75|23.72|21.9|23.52|21.71|0
1692881400000|2023-08-24 12:50:00|23.55|21.74|23.71|21.88|23.71|21.88|23.55|21.74|0
1692881700000|2023-08-24 12:55:00|23.72|21.89|23.71|21.88|23.84|22|23.69|21.87|0
1692882000000|2023-08-24 13:00:00|23.72|21.9|23.58|21.76|23.75|21.92|23.58|21.76|0
1692882300000|2023-08-24 13:05:00|23.56|21.75|23.63|21.81|23.63|21.81|23.51|21.7|0
1692882600000|2023-08-24 13:10:00|23.64|21.82|23.59|21.77|23.7|21.88|23.56|21.75|0
1692882900000|2023-08-24 13:15:00|23.6|21.79|23.66|21.84|23.68|21.86|23.55|21.74|0
1692883200000|2023-08-24 13:20:00|23.65|21.83|23.74|21.91|23.75|21.93|23.61|21.8|0
1692883500000|2023-08-24 13:25:00|23.72|21.89|23.78|21.95|23.82|21.99|23.66|21.84|0
1692883800000|2023-08-24 13:30:00|23.77|21.94|24.12|22.26|24.14|22.29|23.59|21.77|0
1692884100000|2023-08-24 13:35:00|24.16|22.3|24.17|22.31|24.26|22.39|24.06|22.21|0
1692884400000|2023-08-24 13:40:00|24.14|22.29|24.33|22.45|24.39|22.52|24.12|22.26|0
1692884700000|2023-08-24 13:45:00|24.34|22.47|24.3|22.43|24.38|22.5|24.14|22.28|0
1692885000000|2023-08-24 13:50:00|24.31|22.44|23.94|22.1|24.39|22.51|23.93|22.09|0
1692885300000|2023-08-24 13:55:00|23.93|22.09|23.64|21.83|23.97|22.13|23.61|21.79|0
1692885600000|2023-08-24 14:00:00|23.62|21.8|23.66|21.84|23.85|22.02|23.49|21.68|0
1692885900000|2023-08-24 14:05:00|23.67|21.85|24.26|22.4|24.31|22.44|23.64|21.82|0
1692886200000|2023-08-24 14:10:00|24.27|22.45|24.51|22.62|24.61|22.72|24.27|22.43|0
1692886500000|2023-08-24 14:15:00|24.52|22.63|24.67|22.77|24.73|22.83|24.49|22.61|0
1692886800000|2023-08-24 14:20:00|24.68|22.78|24.93|23.02|24.93|23.02|24.49|22.61|0
1692887100000|2023-08-24 14:25:00|24.91|22.99|25.1|23.17|25.1|23.17|24.8|22.89|0
1692887400000|2023-08-24 14:30:00|25.08|23.15|25.33|23.38|25.46|23.51|25.05|23.13|0
1692887700000|2023-08-24 14:35:00|23.93|22.08|24.92|23|25.15|23.22|23.93|22.08|0
1692888000000|2023-08-24 14:40:00|24.91|22.99|25.23|23.29|25.32|23.37|24.84|22.93|0
1692888300000|2023-08-24 14:45:00|25.26|23.32|25.34|23.39|25.43|23.47|25.25|23.31|0
1692888600000|2023-08-24 14:50:00|25.36|23.41|25.11|23.18|25.38|23.43|25.05|23.13|0
1692888900000|2023-08-24 14:55:00|25.12|23.19|24.97|23.05|25.23|23.29|24.76|22.86|0
1692889200000|2023-08-24 15:00:00|24.98|23.06|25.46|23.51|25.63|23.66|24.84|22.93|0
1692889500000|2023-08-24 15:05:00|25.45|23.49|25.57|23.61|25.7|23.72|25.37|23.42|0
1692889800000|2023-08-24 15:10:00|25.56|23.59|25.56|23.59|25.73|23.75|25.45|23.49|0
1692890100000|2023-08-24 15:15:00|25.57|23.61|25.56|23.59|25.66|23.68|25.43|23.48|0
1692890400000|2023-08-24 15:20:00|25.55|23.58|25.63|23.66|25.67|23.7|25.46|23.5|0
1692890700000|2023-08-24 15:25:00|25.61|23.64|25.49|23.53|25.78|23.8|25.49|23.53|0
1692891000000|2023-08-24 15:30:00|25.54|23.58|25.79|23.81|25.79|23.81|25.54|23.58|0
1692891300000|2023-08-24 15:35:00|25.84|23.85|25.98|23.98|25.99|23.99|25.72|23.75|0
1692891600000|2023-08-24 15:40:00|25.96|23.97|25.98|23.98|26.06|24.06|25.85|23.86|0
1692891900000|2023-08-24 15:45:00|26.02|24.02|26.38|24.35|26.48|24.44|25.67|23.7|0
1692892200000|2023-08-24 15:50:00|26.39|24.36|26.59|24.54|26.62|24.57|26.35|24.32|0
1692892500000|2023-08-24 15:55:00|26.6|24.56|26.31|24.29|26.66|24.61|26.23|24.21|0
1692892800000|2023-08-24 16:00:00|26.34|24.31|26.2|24.18|26.34|24.31|26.07|24.06|0
1692893100000|2023-08-24 16:05:00|26.21|24.19|25.98|23.98|26.21|24.19|25.86|23.87|0
1692893400000|2023-08-24 16:10:00|26|24|25.74|23.76|26.02|24.02|25.74|23.76|0
1692893700000|2023-08-24 16:15:00|25.73|23.75|25.8|23.81|25.87|23.88|25.6|23.63|0
1692894000000|2023-08-24 16:20:00|25.78|23.8|25.68|23.71|25.81|23.83|25.59|23.62|0
1692894300000|2023-08-24 16:25:00|25.7|23.72|25.84|23.85|25.89|23.9|25.6|23.63|0
1692894600000|2023-08-24 16:30:00|25.85|23.86|25.77|23.78|25.89|23.9|25.71|23.73|0
1692894900000|2023-08-24 16:35:00|25.78|23.8|25.62|23.65|25.79|23.81|25.56|23.59|0
1692895200000|2023-08-24 16:40:00|25.64|23.67|25.51|23.55|25.64|23.67|25.39|23.43|0
1692895500000|2023-08-24 16:45:00|25.53|23.56|25.33|23.39|25.65|23.68|25.28|23.33|0
1692895800000|2023-08-24 16:50:00|25.31|23.38|25.5|23.54|25.51|23.55|25.26|23.32|0
1692896100000|2023-08-24 16:55:00|25.49|23.53|25.71|23.73|25.72|23.74|25.49|23.53|0
1692896400000|2023-08-24 17:00:00|25.68|23.71|25.89|23.9|25.93|23.94|25.62|23.65|0
1692896700000|2023-08-24 17:05:00|25.88|23.89|25.68|23.7|25.89|23.9|25.65|23.68|0
1692897000000|2023-08-24 17:10:00|25.69|23.72|25.76|23.78|25.85|23.86|25.61|23.64|0
1692897300000|2023-08-24 17:15:00|25.79|23.81|25.92|23.92|25.96|23.96|25.76|23.78|0
1692897600000|2023-08-24 17:20:00|25.93|23.94|25.94|23.95|25.99|23.99|25.87|23.88|0
1692897900000|2023-08-24 17:25:00|25.97|23.97|26.13|24.12|26.19|24.17|25.96|23.96|0
1692898200000|2023-08-24 17:30:00|26.14|24.13|26.13|24.12|26.17|24.16|25.9|23.91|0
1692898500000|2023-08-24 17:35:00|26.11|24.1|25.88|23.89|26.14|24.13|25.87|23.88|0
1692898800000|2023-08-24 17:40:00|25.86|23.87|26.05|24.05|26.07|24.06|25.81|23.83|0
1692899100000|2023-08-24 17:45:00|26.04|24.04|25.98|23.98|26.04|24.04|25.84|23.85|0
1692899400000|2023-08-24 17:50:00|26|24|26.07|24.06|26.08|24.07|25.98|23.98|0
1692899700000|2023-08-24 17:55:00|26.09|24.09|26.01|24.01|26.15|24.14|26.01|24.01|0
1692900000000|2023-08-24 18:00:00|25.99|23.99|25.95|23.95|25.99|23.99|25.78|23.8|0
1692900300000|2023-08-24 18:05:00|25.98|23.98|25.94|23.94|26.06|24.06|25.85|23.86|0
1692900600000|2023-08-24 18:10:00|25.95|23.95|25.76|23.78|25.95|23.95|25.71|23.73|0
1692900900000|2023-08-24 18:15:00|25.78|23.8|26.1|24.1|26.12|24.11|25.76|23.78|0
1692901200000|2023-08-24 18:20:00|26.12|24.11|25.99|23.99|26.13|24.12|25.92|23.93|0
1692901500000|2023-08-24 18:25:00|26|24|26.1|24.09|26.17|24.16|26|24|0
1692901800000|2023-08-24 18:30:00|26.13|24.12|26.07|24.07|26.13|24.12|25.99|23.99|0
1692902100000|2023-08-24 18:35:00|26.06|24.05|26.29|24.26|26.36|24.33|26.04|24.04|0
1692902400000|2023-08-24 18:40:00|26.3|24.28|26.43|24.4|26.46|24.42|26.3|24.28|0
1692902700000|2023-08-24 18:45:00|26.41|24.38|26.36|24.33|26.44|24.41|26.18|24.17|0
1692903000000|2023-08-24 18:50:00|26.34|24.32|26.37|24.34|26.41|24.38|26.27|24.25|0
1692903300000|2023-08-24 18:55:00|26.38|24.35|26.15|24.14|26.46|24.42|26.07|24.06|0
1692903600000|2023-08-24 19:00:00|26.17|24.15|26.21|24.19|26.28|24.26|26.08|24.08|0
1692903900000|2023-08-24 19:05:00|26.25|24.23|26.32|24.3|26.32|24.3|26.11|24.1|0
1692904200000|2023-08-24 19:10:00|26.31|24.29|26.22|24.2|26.38|24.35|26.14|24.13|0
1692904500000|2023-08-24 19:15:00|26.24|24.22|26.24|24.22|26.25|24.23|26.12|24.11|0
1692904800000|2023-08-24 19:20:00|26.22|24.2|26.31|24.28|26.32|24.3|26.01|24.01|0
1692905100000|2023-08-24 19:25:00|26.29|24.27|26.38|24.35|26.44|24.4|26.25|24.23|0
1692905400000|2023-08-24 19:30:00|26.36|24.33|26.38|24.35|26.48|24.44|26.23|24.22|0
1692905700000|2023-08-24 19:35:00|26.39|24.36|26.64|24.59|26.69|24.64|26.39|24.36|0
1692906000000|2023-08-24 19:40:00|26.65|24.6|26.79|24.73|26.88|24.82|26.61|24.56|0
1692906300000|2023-08-24 19:45:00|26.81|24.75|26.62|24.58|26.94|24.87|21.47|19.82|0
1692906600000|2023-08-24 19:50:00|26.64|24.59|26.64|24.59|26.67|24.62|26.41|24.37|0
1692906900000|2023-08-24 19:55:00|26.65|24.6|26.98|24.9|26.99|24.91|26.45|24.41|0
1692907200000|2023-08-24 20:00:00|26.92|24.85|26.98|24.91|27.26|25.16|26.7|24.65|0
1692907500000|2023-08-24 20:05:00|26.97|24.89|26.89|24.82|27.01|24.93|26.86|24.8|0
1692907800000|2023-08-24 20:10:00|26.88|24.81|26.61|24.56|26.98|24.91|26.53|24.49|0
1692908100000|2023-08-24 20:15:00|26.64|24.59|26.77|24.72|26.8|24.74|26.64|24.59|0
1692908400000|2023-08-24 20:20:00|26.76|24.7|26.63|24.58|26.77|24.72|26.61|24.56|0
1692908700000|2023-08-24 20:25:00|26.61|24.56|26.79|24.73|26.8|24.74|26.61|24.56|0
1692909000000|2023-08-24 20:30:00|26.77|24.71|26.8|24.74|26.89|24.82|26.74|24.69|0
1692909300000|2023-08-24 20:35:00|26.82|24.75|26.74|24.68|26.86|24.79|26.73|24.67|0
1692909600000|2023-08-24 20:40:00|26.76|24.7|26.76|24.7|26.79|24.73|26.76|24.7|0
1692909900000|2023-08-24 20:45:00|26.71|24.66|26.68|24.63|26.71|24.66|26.62|24.57|0
1692910200000|2023-08-24 20:50:00|26.7|24.64|26.62|24.57|26.7|24.64|26.61|24.56|0
1692910500000|2023-08-24 20:55:00|26.64|24.59|26.58|24.54|26.66|24.61|26.57|24.53|0
1692910800000|2023-08-24 21:00:00|26.59|24.55|26.57|24.52|26.62|24.57|26.56|24.52|0
1692911100000|2023-08-24 21:05:00|26.59|24.54|26.57|24.53|26.59|24.54|26.56|24.52|0
1692911400000|2023-08-24 21:10:00|26.58|24.54|26.63|24.58|26.63|24.58|26.57|24.54|0
1692911700000|2023-08-24 21:15:00|26.62||26.63||26.63||26.62||0
1692912000000|2023-08-24 21:20:00|26.62|24.57|26.59|24.55|26.62|24.57|26.58|24.53|0
1692912300000|2023-08-24 21:25:00|26.6|24.56|26.6|24.56|26.6|24.56|26.6|24.56|0
1692912600000|2023-08-24 21:30:00|26.61|24.55|26.65|24.6|26.65|24.6|26.6|24.55|0
1692912900000|2023-08-24 21:35:00|26.66|24.61|26.62|24.58|26.66|24.61|26.62|24.57|0
1692913200000|2023-08-24 21:40:00|26.61|24.57|26.59|24.54|26.61|24.57|26.59|24.54|0
1692913500000|2023-08-24 21:45:00|26.58|24.53|26.55|24.51|26.59|24.54|26.55|24.51|0
1692913800000|2023-08-24 21:50:00|26.54|24.49|26.55|24.51|26.55|24.51|26.53|24.49|0
1692914100000|2023-08-24 21:55:00|26.56|24.5|26.54|24.49|26.56|24.52|26.54|24.49|0
1692914400000|2023-08-24 22:00:00|26.56|24.51|26.4|24.37|26.56|24.51|26.34|24.32|0
1692914700000|2023-08-24 22:05:00|26.42|24.38|26.36|24.33|26.42|24.38|26.33|24.3|0
1692915000000|2023-08-24 22:10:00|26.37|24.34|26.4|24.37|26.42|24.38|26.34|24.32|0
1692915300000|2023-08-24 22:15:00|26.41|24.38|26.37|24.34|26.42|24.39|26.36|24.33|0
1692915600000|2023-08-24 22:20:00|26.36|24.33|26.35|24.33|26.4|24.37|26.31|24.29|0
1692915900000|2023-08-24 22:25:00|26.34|24.32|26.32|24.3|26.34|24.33|26.31|24.29|0
1692916200000|2023-08-24 22:30:00|26.31|24.29|26.31|24.29|26.32|24.3|26.29|24.27|0
1692916500000|2023-08-24 22:35:00|26.32|24.27|26.21|24.19|26.32|24.27|26.19|24.18|0
1692916800000|2023-08-24 22:40:00|26.22|24.2|26.26|24.24|26.29|24.27|26.22|24.2|0
1692917100000|2023-08-24 22:45:00|26.25|24.23|26.25|24.23|26.26|24.24|26.22|24.2|0
1692917400000|2023-08-24 22:50:00|26.26|24.24|26.22|24.2|26.26|24.24|26.22|24.2|0
1692917700000|2023-08-24 22:55:00|26.2|24.19|26.19|24.17|26.23|24.21|26.17|24.16|0
1692918000000|2023-08-24 23:00:00|26.2|24.19|26.33|24.31|26.34|24.31|26.2|24.19|0
1692918300000|2023-08-24 23:05:00|26.32|24.29|26.4|24.37|26.43|24.4|26.32|24.29|0
1692918600000|2023-08-24 23:10:00|26.42|24.39|26.46|24.43|26.52|24.48|26.4|24.37|0
1692918900000|2023-08-24 23:15:00|26.45|24.41|26.39|24.36|26.45|24.41|26.39|24.36|0
1692919200000|2023-08-24 23:20:00|26.37|24.34|26.36|24.33|26.39|24.36|26.33|24.3|0
1692919500000|2023-08-24 23:25:00|26.34|24.32|26.3|24.28|26.36|24.33|26.3|24.28|0
1692919800000|2023-08-24 23:30:00|26.28|24.26|26.24|24.22|26.28|24.26|26.24|24.22|0
1692920100000|2023-08-24 23:35:00|26.27|24.25|26.22|24.21|26.28|24.26|26.22|24.21|0
1692920400000|2023-08-24 23:40:00|26.24|24.22|26.22|24.21|26.27|24.25|26.22|24.21|0
1692920700000|2023-08-24 23:45:00|26.21|24.19|26.22|24.21|26.24|24.22|26.21|24.19|0
1692921000000|2023-08-24 23:50:00|26.24|24.22|26.31|24.28|26.31|24.28|26.24|24.22|0
1692921300000|2023-08-24 23:55:00|26.29|24.27|26.31|24.28|26.35|24.32|26.29|24.26|0
1692921600000|2023-08-25 00:00:00|26.29|24.27|26.2|24.19|26.34|24.31|26.19|24.18|0
1692921900000|2023-08-25 00:05:00|26.19|24.18|26.15|24.13|26.26|24.24|26.12|24.11|0
1692922200000|2023-08-25 00:10:00|26.13|24.14|26.15|24.13|26.2|24.19|26.12|24.11|0
1692922500000|2023-08-25 00:15:00|26.16|24.15|26.12|24.11|26.17|24.16|26.12|24.11|0
1692922800000|2023-08-25 00:20:00|26.1|24.09|26.14|24.13|26.17|24.16|26.1|24.09|0
1692923100000|2023-08-25 00:25:00|26.13|24.12|26.08|24.08|26.14|24.13|26.06|24.05|0
1692923400000|2023-08-25 00:30:00|26.06|24.05|26.05|24.05|26.08|24.08|26.03|24.02|0
1692923700000|2023-08-25 00:35:00|26.07|24.06|26.49|24.45|26.49|24.45|26.05|24.05|0
1692924000000|2023-08-25 00:40:00|26.47|24.44|26.49|24.45|26.49|24.45|26.47|24.44|0
1692924300000|2023-08-25 00:45:00|26.46|24.42|26.44|24.41|26.49|24.45|26.44|24.41|0
1692924600000|2023-08-25 00:50:00|26.43|24.4|26.47|24.44|26.49|24.45|26.43|24.4|0
1692924900000|2023-08-25 00:55:00|26.49|24.43|26.48|24.45|26.49|24.45|26.47|24.43|0
1692925200000|2023-08-25 01:00:00|26.47|24.43|26.44|24.41|26.47|24.43|26.41|24.38|0
1692925500000|2023-08-25 01:05:00|26.45|24.42|26.48|24.45|26.48|24.45|26.44|24.41|0
1692925800000|2023-08-25 01:10:00|26.47|24.43|26.48|24.44|26.5|24.46|26.45|24.42|0
1692926100000|2023-08-25 01:15:00|26.5|24.46|26.47|24.43|26.58|24.54|26.47|24.43|0
1692926400000|2023-08-25 01:20:00|26.45|24.42|26.44|24.4|26.5|24.46|26.44|24.4|0
1692926700000|2023-08-25 01:25:00|26.45|24.42|26.46|24.43|26.49|24.46|26.44|24.4|0
1692927000000|2023-08-25 01:30:00|26.48|24.44|26.55|24.51|26.61|24.56|26.46|24.43|0
1692927300000|2023-08-25 01:35:00|26.57|24.52|26.71|24.66|26.78|24.72|26.57|24.52|0
1692927600000|2023-08-25 01:40:00|26.7|24.64|26.7|24.64|26.73|24.68|26.64|24.59|0
1692927900000|2023-08-25 01:45:00|26.69|24.63|26.68|24.63|26.71|24.65|26.64|24.59|0
1692928200000|2023-08-25 01:50:00|26.66|24.61|26.65|24.6|26.66|24.61|26.61|24.56|0
1692928500000|2023-08-25 01:55:00|26.66|24.61|26.58|24.53|26.66|24.61|26.58|24.53|0
1692928800000|2023-08-25 02:00:00|26.56|24.52|26.57|24.53|26.6|24.56|26.53|24.49|0
1692929100000|2023-08-25 02:05:00|26.59|24.54|26.66|24.61|26.68|24.62|26.57|24.53|0
1692929400000|2023-08-25 02:10:00|26.68|24.62|26.54|24.5|26.68|24.62|26.54|24.5|0
1692929700000|2023-08-25 02:15:00|26.53|24.49|26.66|24.61|26.67|24.62|26.53|24.49|0
1692930000000|2023-08-25 02:20:00|26.67|24.62|26.66|24.61|26.69|24.64|26.59|24.55|0
1692930300000|2023-08-25 02:25:00|26.64|24.59|26.67|24.62|26.82|24.76|26.64|24.59|0
1692930600000|2023-08-25 02:30:00|26.69|24.63|26.67|24.62|26.69|24.63|26.64|24.59|0
1692930900000|2023-08-25 02:35:00|26.69|24.63|26.73|24.67|26.74|24.69|26.67|24.62|0
1692931200000|2023-08-25 02:40:00|26.74|24.69|26.73|24.67|26.77|24.71|26.7|24.64|0
1692931500000|2023-08-25 02:45:00|26.71|24.66|26.73|24.67|26.8|24.74|26.71|24.66|0
1692931800000|2023-08-25 02:50:00|26.71|24.66|26.71|24.66|26.74|24.68|26.65|24.6|0
1692932100000|2023-08-25 02:55:00|26.7|24.64|26.69|24.64|26.73|24.67|26.68|24.63|0
1692932400000|2023-08-25 03:00:00|26.68|24.63|26.64|24.59|26.69|24.64|26.62|24.57|0
1692932700000|2023-08-25 03:05:00|26.65|24.6|26.7|24.65|26.71|24.65|26.62|24.57|0
1692933000000|2023-08-25 03:10:00|26.71|24.64|26.69|24.64|26.71|24.65|26.63|24.59|0
1692933300000|2023-08-25 03:15:00|26.68|24.63|26.71|24.65|26.74|24.68|26.68|24.62|0
1692933600000|2023-08-25 03:20:00|26.69|24.64|26.7|24.65|26.75|24.69|26.68|24.62|0
1692933900000|2023-08-25 03:25:00|26.69|24.64|26.72|24.66|26.73|24.68|26.69|24.64|0
1692934200000|2023-08-25 03:30:00|26.7|24.65|26.67|24.62|26.75|24.69|26.64|24.59|0
1692934500000|2023-08-25 03:35:00|26.66|24.61|26.75|24.69|26.79|24.73|26.64|24.59|0
1692934800000|2023-08-25 03:40:00|26.73|24.67|26.74|24.69|26.76|24.7|26.72|24.66|0
1692935100000|2023-08-25 03:45:00|26.76|24.7|26.74|24.69|26.77|24.71|26.73|24.67|0
1692935400000|2023-08-25 03:50:00|26.73|24.67|26.74|24.69|26.79|24.73|26.73|24.67|0
1692935700000|2023-08-25 03:55:00|26.73|24.67|26.68|24.63|26.73|24.67|26.68|24.63|0
1692936000000|2023-08-25 04:00:00|26.67|24.62|26.67|24.62|26.68|24.63|26.65|24.6|0
1692936300000|2023-08-25 04:05:00|26.65|24.6|26.65|24.6|26.67|24.62|26.64|24.59|0
1692936600000|2023-08-25 04:10:00|26.64|24.59|26.65|24.6|26.65|24.6|26.62|24.57|0
1692936900000|2023-08-25 04:15:00|26.64|24.59|26.65|24.6|26.66|24.61|26.64|24.59|0
1692937200000|2023-08-25 04:20:00|26.66|24.61|26.69|24.64|26.71|24.65|26.66|24.61|0
1692937500000|2023-08-25 04:25:00|26.68|24.63|26.63|24.58|26.68|24.63|26.62|24.57|0
1692937800000|2023-08-25 04:30:00|26.62|24.57|26.62|24.57|26.63|24.58|26.57|24.53|0
1692938100000|2023-08-25 04:35:00|26.6|24.56|26.63|24.58|26.66|24.61|26.6|24.56|0
1692938400000|2023-08-25 04:40:00|26.65|24.6|26.67|24.62|26.7|24.65|26.65|24.6|0
1692938700000|2023-08-25 04:45:00|26.66|24.61|26.67|24.62|26.67|24.62|26.64|24.59|0
1692939000000|2023-08-25 04:50:00|26.69|24.63|26.67|24.62|26.69|24.63|26.67|24.61|0
1692939300000|2023-08-25 04:55:00|26.66|24.61|26.69|24.63|26.69|24.63|26.66|24.61|0
1692939600000|2023-08-25 05:00:00|26.67|24.62|26.64|24.59|26.7|24.65|26.61|24.57|0
1692939900000|2023-08-25 05:05:00|26.66|24.61|26.71|24.66|26.71|24.66|26.64|24.59|0
1692940200000|2023-08-25 05:10:00|26.73|24.67|26.65|24.6|26.73|24.67|26.65|24.6|0
1692940500000|2023-08-25 05:15:00|26.62|24.58|26.7|24.64|26.73|24.67|26.62|24.58|0
1692940800000|2023-08-25 05:20:00|26.71|24.66|26.77|24.71|26.77|24.71|26.71|24.66|0
1692941100000|2023-08-25 05:25:00|26.75|24.7|26.78|24.72|26.8|24.74|26.74|24.68|0
1692941400000|2023-08-25 05:30:00|26.77|24.71|26.83|24.76|26.83|24.76|26.75|24.69|0
1692941700000|2023-08-25 05:35:00|26.81|24.75|26.74|24.68|26.83|24.76|26.72|24.67|0
1692942000000|2023-08-25 05:40:00|26.72|24.67|26.75|24.69|26.77|24.71|26.71|24.65|0
1692942300000|2023-08-25 05:45:00|26.74|24.68|26.79|24.73|26.81|24.75|26.74|24.68|0
1692942600000|2023-08-25 05:50:00|26.78|24.72|26.53|24.49|26.78|24.72|26.46|24.42|0
1692942900000|2023-08-25 05:55:00|26.54|24.5|26.53|24.49|26.65|24.6|26.51|24.47|0
1692943200000|2023-08-25 06:00:00|26.48|24.45|26.53|24.49|26.57|24.53|26.47|24.43|0
1692943500000|2023-08-25 06:05:00|26.51|24.47|26.61|24.56|26.63|24.58|26.51|24.47|0
1692943800000|2023-08-25 06:10:00|26.64|24.57|26.52|24.48|26.64|24.59|26.52|24.48|0
1692944100000|2023-08-25 06:15:00|26.54|24.5|26.55|24.51|26.55|24.51|26.5|24.46|0
1692944400000|2023-08-25 06:20:00|26.56|24.52|26.65|24.6|26.67|24.62|26.55|24.51|0
1692944700000|2023-08-25 06:25:00|26.64|24.59|26.89|24.82|26.89|24.82|26.63|24.58|0
1692945000000|2023-08-25 06:30:00|26.87|24.81|26.9|24.83|26.95|24.87|26.83|24.77|0
1692945300000|2023-08-25 06:35:00|26.92|24.85|27.06|24.98|27.11|25.02|26.9|24.83|0
1692945600000|2023-08-25 06:40:00|27.08|25|26.97|24.9|27.08|25|26.97|24.9|0
1692945900000|2023-08-25 06:45:00|26.99|24.91|26.96|24.88|26.99|24.91|26.89|24.82|0
1692946200000|2023-08-25 06:50:00|26.94|24.87|27|24.92|27|24.92|26.94|24.87|0
1692946500000|2023-08-25 06:55:00|27.02|24.93|26.93|24.86|27.05|24.97|26.93|24.86|0
1692946800000|2023-08-25 07:00:00|26.94|24.87|26.68|24.62|26.94|24.87|26.65|24.6|0
1692947100000|2023-08-25 07:05:00|26.66|24.61|26.49|24.45|26.67|24.62|26.46|24.42|0
1692947400000|2023-08-25 07:10:00|26.48|24.43|26.5|24.46|26.54|24.5|26.41|24.38|0
1692947700000|2023-08-25 07:15:00|26.51|24.47|26.45|24.42|26.51|24.47|26.35|24.33|0
1692948000000|2023-08-25 07:20:00|26.46|24.43|26.44|24.4|26.53|24.49|26.44|24.4|0
1692948300000|2023-08-25 07:25:00|26.45|24.42|26.36|24.34|26.47|24.44|26.34|24.31|0
1692948600000|2023-08-25 07:30:00|26.38|24.35|26.33|24.31|26.44|24.4|26.33|24.31|0
1692948900000|2023-08-25 07:35:00|26.32|24.3|26.35|24.32|26.36|24.34|26.28|24.26|0
1692949200000|2023-08-25 07:40:00|26.34|24.31|26.45|24.41|26.48|24.44|26.33|24.31|0
1692949500000|2023-08-25 07:45:00|26.44|24.4|26.46|24.43|26.49|24.45|26.4|24.37|0
1692949800000|2023-08-25 07:50:00|26.48|24.44|26.51|24.47|26.51|24.47|26.45|24.41|0
1692950100000|2023-08-25 07:55:00|26.52|24.48|26.49|24.45|26.53|24.49|26.42|24.39|0
1692950400000|2023-08-25 08:00:00|26.48|24.44|26.27|24.25|26.48|24.44|26.24|24.22|0
1692950700000|2023-08-25 08:05:00|26.29|24.26|26.34|24.32|26.42|24.38|26.23|24.21|0
1692951000000|2023-08-25 08:10:00|26.36|24.33|26.18|24.17|26.37|24.34|26.11|24.1|0
1692951300000|2023-08-25 08:15:00|26.2|24.18|26.18|24.17|26.27|24.25|26.18|24.17|0
1692951600000|2023-08-25 08:20:00|26.17|24.15|26.08|24.07|26.22|24.21|26.02|24.02|0
1692951900000|2023-08-25 08:25:00|26.09|24.09|26.14|24.13|26.19|24.18|26.05|24.05|0
1692952200000|2023-08-25 08:30:00|26.12|24.11|26.09|24.09|26.17|24.15|26.09|24.09|0
1692952500000|2023-08-25 08:35:00|26.11|24.1|26.18|24.16|26.21|24.19|26.05|24.05|0
1692952800000|2023-08-25 08:40:00|26.19|24.18|26.22|24.2|26.23|24.22|26.16|24.15|0
1692953100000|2023-08-25 08:45:00|26.21|24.19|26.33|24.31|26.36|24.34|26.21|24.19|0
1692953400000|2023-08-25 08:50:00|26.32|24.3|26.26|24.24|26.33|24.31|26.23|24.21|0
1692953700000|2023-08-25 08:55:00|26.28|24.25|26.08|24.08|26.85|24.79|26.07|24.06|0
1692954000000|2023-08-25 09:00:00|26.07|24.07|26.17|24.15|26.18|24.17|26.05|24.05|0
1692954300000|2023-08-25 09:05:00|26.15|24.14|26.24|24.22|26.25|24.23|26.14|24.13|0
1692954600000|2023-08-25 09:10:00|26.22|24.21|26.15|24.14|26.22|24.21|26.14|24.13|0
1692954900000|2023-08-25 09:15:00|26.14|24.13|26.14|24.13|26.19|24.18|26.11|24.1|0
1692955200000|2023-08-25 09:20:00|26.15|24.12|26.11|24.1|26.18|24.16|26.11|24.1|0
1692955500000|2023-08-25 09:25:00|26.12|24.11|26.02|24.02|26.12|24.11|25.98|23.98|0
1692955800000|2023-08-25 09:30:00|26|24|26.16|24.15|26.22|24.2|26|24|0
1692956100000|2023-08-25 09:35:00|26.15|24.14|26.1|24.09|26.16|24.15|26.09|24.08|0
1692956400000|2023-08-25 09:40:00|26.09|24.08|26.16|24.15|26.2|24.18|26.09|24.08|0
1692956700000|2023-08-25 09:45:00|26.17|24.16|26.22|24.2|26.24|24.23|26.13|24.12|0
1692957000000|2023-08-25 09:50:00|26.2|24.19|26.32|24.29|26.35|24.32|26.17|24.16|0
1692957300000|2023-08-25 09:55:00|26.33|24.31|26.49|24.45|26.52|24.48|26.1|24.09|0
1692957600000|2023-08-25 10:00:00|26.5|24.46|26.33|24.3|26.5|24.46|26.31|24.29|0
1692957900000|2023-08-25 10:05:00|26.31|24.29|26.24|24.22|26.33|24.3|26.22|24.21|0
1692958200000|2023-08-25 10:10:00|26.22|24.21|26.18|24.17|26.24|24.22|26.18|24.17|0
1692958500000|2023-08-25 10:15:00|26.17|24.15|26.15|24.14|26.18|24.17|26.09|24.09|0
1692958800000|2023-08-25 10:20:00|26.16|24.15|26.11|24.1|26.16|24.15|26.11|24.1|0
1692959100000|2023-08-25 10:25:00|26.1|24.09|26.12|24.11|26.12|24.11|26.02|24.02|0
1692959400000|2023-08-25 10:30:00|26.1|24.1|26.06|24.06|26.12|24.11|26.03|24.03|0
1692959700000|2023-08-25 10:35:00|26.05|24.04|26.02|24.02|26.09|24.08|26.02|24.02|0
1692960000000|2023-08-25 10:40:00|26.03|24.03|26.15|24.13|26.16|24.15|26.02|24.02|0
1692960300000|2023-08-25 10:45:00|26.13|24.12|26.22|24.2|26.32|24.3|26.09|24.08|0
1692960600000|2023-08-25 10:50:00|26.21|24.18|26.2|24.18|26.24|24.22|26.17|24.16|0
1692960900000|2023-08-25 10:55:00|26.21|24.2|26.27|24.25|26.28|24.26|26.21|24.2|0
1692961200000|2023-08-25 11:00:00|26.25|24.24|26.18|24.17|26.3|24.28|26.18|24.17|0
1692961500000|2023-08-25 11:05:00|26.17|24.15|26.21|24.19|26.27|24.25|26.17|24.15|0
1692961800000|2023-08-25 11:10:00|26.22|24.21|26.31|24.29|26.32|24.3|26.21|24.19|0
1692962100000|2023-08-25 11:15:00|26.3|24.27|26.32|24.3|26.37|24.34|26.28|24.26|0
1692962400000|2023-08-25 11:20:00|26.34|24.31|26.32|24.3|26.35|24.32|26.31|24.28|0
1692962700000|2023-08-25 11:25:00|26.31|24.28|26.34|24.31|26.35|24.32|26.31|24.28|0
1692963000000|2023-08-25 11:30:00|26.32|24.3|26.44|24.4|26.47|24.43|26.29|24.27|0
1692963300000|2023-08-25 11:35:00|26.45|24.42|26.33|24.31|26.47|24.43|26.31|24.29|0
1692963600000|2023-08-25 11:40:00|26.32|24.3|26.33|24.31|26.35|24.32|26.28|24.25|0
1692963900000|2023-08-25 11:45:00|26.35|24.32|26.35|24.32|26.36|24.33|26.29|24.27|0
1692964200000|2023-08-25 11:50:00|26.36|24.33|26.39|24.36|26.43|24.4|26.35|24.32|0
1692964500000|2023-08-25 11:55:00|26.4|24.37|26.28|24.26|26.42|24.39|26.26|24.24|0
1692964800000|2023-08-25 12:00:00|26.27|24.25|26.21|24.2|26.32|24.29|26.18|24.17|0
1692965100000|2023-08-25 12:05:00|26.23|24.21|26.05|24.05|26.24|24.22|26.05|24.05|0
1692965400000|2023-08-25 12:10:00|26.07|24.06|26.05|24.05|26.1|24.09|26|24|0
1692965700000|2023-08-25 12:15:00|26.04|24.04|26.01|24.01|26.05|24.05|25.95|23.96|0
1692966000000|2023-08-25 12:20:00|26.02|24.02|25.97|23.97|26.04|24.04|25.95|23.96|0
1692966300000|2023-08-25 12:25:00|25.91|23.92|25.98|23.98|25.99|23.99|25.88|23.89|0
1692966600000|2023-08-25 12:30:00|25.99|23.99|25.98|23.98|26.01|24.01|25.84|23.85|0
1692966900000|2023-08-25 12:35:00|25.95|23.95|25.89|23.9|25.98|23.98|25.86|23.87|0
1692967200000|2023-08-25 12:40:00|25.92|23.93|25.78|23.79|25.93|23.94|25.76|23.78|0
1692967500000|2023-08-25 12:45:00|25.81|23.82|25.78|23.79|25.82|23.83|25.75|23.77|0
1692967800000|2023-08-25 12:50:00|25.77|23.81|25.86|23.87|25.86|23.87|25.77|23.81|0
1692968100000|2023-08-25 12:55:00|25.87|23.88|25.88|23.89|25.93|23.94|25.83|23.84|0
1692968400000|2023-08-25 13:00:00|25.9|23.91|25.99|23.99|25.99|23.99|25.87|23.88|0
1692968700000|2023-08-25 13:05:00|26.02|24.01|26.07|24.07|26.09|24.08|26|24|0
1692969000000|2023-08-25 13:10:00|26.04|24.04|26|24|26.11|24.11|25.99|23.99|0
1692969300000|2023-08-25 13:15:00|26.01|24.01|26.16|24.14|26.23|24.21|25.94|23.95|0
1692969600000|2023-08-25 13:20:00|26.14|24.13|26.28|24.26|26.3|24.28|26.14|24.13|0
1692969900000|2023-08-25 13:25:00|26.26|24.24|25.94|23.94|26.3|24.28|25.92|23.93|0
1692970200000|2023-08-25 13:30:00|25.95|23.96|25.77|23.79|26.2|24.19|25.57|23.6|0
1692970500000|2023-08-25 13:35:00|25.8|23.81|25.74|23.76|25.92|23.93|25.59|23.62|0
1692970800000|2023-08-25 13:40:00|25.78|23.8|25.84|23.85|25.97|23.97|25.67|23.69|0
1692971100000|2023-08-25 13:45:00|25.82|23.84|25.77|23.78|25.95|23.96|25.68|23.71|0
1692971400000|2023-08-25 13:50:00|25.78|23.8|25.99|23.99|26.02|24.02|25.74|23.76|0
1692971700000|2023-08-25 13:55:00|26.01|24.01|25.88|23.89|26.11|24.1|25.84|23.85|0
1692972000000|2023-08-25 14:00:00|25.74|23.76|25.72|23.74|26.23|24.22|25.34|23.39|0
1692972300000|2023-08-25 14:05:00|25.75|23.77|24.54|22.65|26.25|24.23|24.17|22.31|0
1692972600000|2023-08-25 14:10:00|24.48|22.59|23.52|21.71|24.51|22.63|23.52|21.71|0
1692972900000|2023-08-25 14:15:00|23.47|21.66|24.84|22.93|24.84|22.93|22.6|20.86|0
1692973200000|2023-08-25 14:20:00|24.81|22.9|25.51|23.55|25.51|23.55|24.7|22.8|0
1692973500000|2023-08-25 14:25:00|25.52|23.56|25.64|23.66|25.87|23.88|25.33|23.38|0
1692973800000|2023-08-25 14:30:00|25.68|23.7|25.89|23.9|25.95|23.95|25.54|23.57|0
1692974100000|2023-08-25 14:35:00|25.86|23.87|25.92|23.93|26.17|24.15|25.62|23.65|0
1692974400000|2023-08-25 14:40:00|25.95|23.95|26.27|24.25|26.27|24.25|25.58|23.61|0
1692974700000|2023-08-25 14:45:00|26.28|24.26|25.65|23.68|26.46|24.42|24.47|22.58|0
1692975000000|2023-08-25 14:50:00|25.69|23.72|25.82|23.84|25.91|23.92|25.48|23.52|0
1692975300000|2023-08-25 14:55:00|25.85|23.86|26.03|24.02|26.1|24.09|25.77|23.78|0
1692975600000|2023-08-25 15:00:00|26.04|24.04|27.21|25.12|27.54|25.42|25.84|23.85|0
1692975900000|2023-08-25 15:05:00|27.27|25.17|26.56|24.51|27.3|25.2|26.48|24.45|0
1692976200000|2023-08-25 15:10:00|26.51|24.47|26.45|24.42|26.57|24.53|26.15|24.14|0
1692976500000|2023-08-25 15:15:00|26.47|24.43|26.64|24.59|26.97|24.89|26.43|24.39|0
1692976800000|2023-08-25 15:20:00|26.67|24.62|26.61|24.57|26.92|24.85|26.61|24.57|0
1692977100000|2023-08-25 15:25:00|26.6|24.55|25.77|23.79|26.6|24.55|25.72|23.74|0
1692977400000|2023-08-25 15:30:00|25.76|23.78|25.83|23.84|26.1|24.09|25.76|23.78|0
1692977700000|2023-08-25 15:35:00|25.84|23.86|25.13|23.19|26.99|24.92|25.08|23.15|0
1692978000000|2023-08-25 15:40:00|25.11|23.18|25.26|23.32|25.5|23.54|25.1|23.17|0
1692978300000|2023-08-25 15:45:00|25.28|23.33|25.42|23.46|25.6|23.63|25.28|23.33|0
1692978600000|2023-08-25 15:50:00|25.4|23.45|25.01|23.09|25.7|23.72|24.96|23.04|0
1692978900000|2023-08-25 15:55:00|25.04|23.11|25.56|23.6|25.71|23.73|24.76|22.86|0
1692979200000|2023-08-25 16:00:00|25.58|23.61|25.21|23.27|25.58|23.61|25.12|23.19|0
1692979500000|2023-08-25 16:05:00|25.19|23.26|25.15|23.22|25.36|23.41|25.07|23.14|0
1692979800000|2023-08-25 16:10:00|25.14|23.2|25.07|23.14|25.31|23.36|25.02|23.1|0
1692980100000|2023-08-25 16:15:00|25.08|23.15|25.11|23.18|25.39|23.44|25|23.07|0
1692980400000|2023-08-25 16:20:00|25.12|23.19|24.34|22.47|25.22|23.28|24.3|22.43|0
1692980700000|2023-08-25 16:25:00|24.33|22.45|24.19|22.33|24.38|22.51|24.18|22.32|0
1692981000000|2023-08-25 16:30:00|24.16|22.3|24.26|22.39|24.28|22.42|24.07|22.21|0
1692981300000|2023-08-25 16:35:00|24.27|22.4|24.11|22.26|24.32|22.45|24.04|22.19|0
1692981600000|2023-08-25 16:40:00|24.16|22.25|24.28|22.41|24.34|22.46|24.01|22.16|0
1692981900000|2023-08-25 16:45:00|24.29|22.43|24.23|22.36|24.39|22.51|24.14|22.29|0
1692982200000|2023-08-25 16:50:00|24.24|22.37|24.6|22.7|24.61|22.72|24.17|22.31|0
1692982500000|2023-08-25 16:55:00|24.61|22.72|24.25|22.39|24.65|22.75|24.24|22.37|0
1692982800000|2023-08-25 17:00:00|24.26|22.4|24.25|22.38|24.32|22.45|24.14|22.28|0
1692983100000|2023-08-25 17:05:00|24.28|22.41|24.28|22.41|24.36|22.49|24.1|22.25|0
1692983400000|2023-08-25 17:10:00|24.33|22.46|24.17|22.31|24.51|22.62|24.13|22.27|0
1692983700000|2023-08-25 17:15:00|24.14|22.28|24.43|22.55|24.55|22.66|24.03|22.18|0
1692984000000|2023-08-25 17:20:00|24.41|22.53|24.71|22.81|24.76|22.85|24.41|22.53|0
1692984300000|2023-08-25 17:25:00|24.7|22.8|24.56|22.67|24.8|22.89|24.56|22.67|0
1692984600000|2023-08-25 17:30:00|24.53|22.65|24.82|22.91|24.91|22.99|24.53|22.65|0
1692984900000|2023-08-25 17:35:00|24.84|22.93|24.94|23.02|24.94|23.02|24.71|22.81|0
1692985200000|2023-08-25 17:40:00|24.92|23|24.64|22.75|24.95|23.03|24.63|22.73|0
1692985500000|2023-08-25 17:45:00|24.66|22.76|24.71|22.81|24.92|23|24.66|22.76|0
1692985800000|2023-08-25 17:50:00|24.7|22.8|24.34|22.46|24.72|22.82|24.34|22.46|0
1692986100000|2023-08-25 17:55:00|24.35|22.48|24.28|22.41|24.46|22.58|24.28|22.41|0
1692986400000|2023-08-25 18:00:00|24.31|22.44|24.27|22.4|24.35|22.48|24.2|22.34|0
1692986700000|2023-08-25 18:05:00|24.28|22.41|24.16|22.3|24.28|22.41|24.08|22.22|0
1692987000000|2023-08-25 18:10:00|24.14|22.29|23.94|22.1|24.25|22.39|23.91|22.07|0
1692987300000|2023-08-25 18:15:00|23.9|22.06|23.74|21.91|24.17|22.31|23.68|21.86|0
1692987600000|2023-08-25 18:20:00|23.72|21.9|23.55|21.74|23.72|21.9|23.44|21.64|0
1692987900000|2023-08-25 18:25:00|23.52|21.71|23.31|21.52|23.54|21.72|23.28|21.49|0
1692988200000|2023-08-25 18:30:00|23.24|21.46|23.15|21.37|23.36|21.57|23.13|21.35|0
1692988500000|2023-08-25 18:35:00|23.14|21.36|23.35|21.55|23.4|21.6|23.05|21.27|0
1692988800000|2023-08-25 18:40:00|23.36|21.56|23.48|21.67|23.55|21.73|23.22|21.43|0
1692989100000|2023-08-25 18:45:00|23.47|21.66|23.35|21.55|23.62|21.81|23.32|21.53|0
1692989400000|2023-08-25 18:50:00|23.33|21.54|23.73|21.9|24.58|22.69|23.25|21.46|0
1692989700000|2023-08-25 18:55:00|23.7|21.88|23.65|21.83|23.74|21.92|23.61|21.79|0
1692990000000|2023-08-25 19:00:00|23.63|21.82|23.69|21.86|23.8|21.97|23.37|21.57|0
1692990300000|2023-08-25 19:05:00|23.7|21.88|23.63|21.81|23.85|22.01|23.59|21.78|0
1692990600000|2023-08-25 19:10:00|23.61|21.79|23.74|21.91|23.78|21.95|23.55|21.74|0
1692990900000|2023-08-25 19:15:00|23.75|21.92|23.62|21.8|23.75|21.92|23.51|21.7|0
1692991200000|2023-08-25 19:20:00|23.63|21.81|23.45|21.64|23.63|21.81|23.39|21.59|0
1692991500000|2023-08-25 19:25:00|23.43|21.63|23.54|21.73|23.56|21.75|23.38|21.58|0
1692991800000|2023-08-25 19:30:00|23.52|21.71|23.6|21.79|23.63|21.81|23.43|21.63|0
1692992100000|2023-08-25 19:35:00|23.59|21.77|23.75|21.92|23.84|22.01|23.59|21.77|0
1692992400000|2023-08-25 19:40:00|23.72|21.9|23.6|21.78|23.88|22.04|23.6|21.78|0
1692992700000|2023-08-25 19:45:00|23.61|21.8|23.95|22.1|23.97|22.13|23.55|21.74|0
1692993000000|2023-08-25 19:50:00|24.05|22.2|24.2|22.34|24.27|22.4|23.94|22.1|0
1692993300000|2023-08-25 19:55:00|24.08|22.23|24.08|22.23|24.17|22.31|23.88|22.04|0
1692993600000|2023-08-25 20:00:00|24.04|22.19|24.02|22.18|24.05|22.2|23.89|22.05|0
1692993900000|2023-08-25 20:05:00|24.01|22.16|24.08|22.22|24.08|22.22|24.01|22.16|0
1692994200000|2023-08-25 20:10:00|24.09|22.24|23.99|22.15|24.1|22.25|23.99|22.15|0
1693182900000|2023-08-28 00:35:00|23.86|21.86|23.87|21.87|23.87|21.87|23.86|21.86|0
1693183200000|2023-08-28 00:40:00|23.85|21.85|23.84|21.84|23.88|21.88|23.83|21.83|0
1693183500000|2023-08-28 00:45:00|23.83|21.83|23.79|21.79|23.84|21.84|23.78|21.78|0
1693183800000|2023-08-28 00:50:00|23.78|21.78|23.89|21.89|23.89|21.89|23.76|21.76|0
1693184100000|2023-08-28 00:55:00|23.9|21.9|23.84|21.84|23.9|21.9|23.81|21.81|0
1693184400000|2023-08-28 01:00:00|23.83|21.83|23.72|21.72|23.83|21.83|23.68|21.68|0
1693184700000|2023-08-28 01:05:00|23.71|21.71|23.7|21.7|23.74|21.74|23.67|21.67|0
1693185000000|2023-08-28 01:10:00|23.71|21.71|23.76|21.76|23.78|21.78|23.7|21.7|0
1693185300000|2023-08-28 01:15:00|23.73|21.73|23.68|21.68|23.73|21.73|23.67|21.67|0
1693185600000|2023-08-28 01:20:00|23.62|21.62|23.57|21.57|23.63|21.63|23.53|21.53|0
1693185900000|2023-08-28 01:25:00|23.58|21.58|23.57|21.57|23.6|21.6|23.55|21.55|0
1693186200000|2023-08-28 01:30:00|23.55|21.55|23.7|21.7|23.72|21.72|23.54|21.54|0
1693186500000|2023-08-28 01:35:00|23.72|21.72|23.63|21.63|23.72|21.72|23.6|21.6|0
1693186800000|2023-08-28 01:40:00|23.61|21.61|23.63|21.63|23.65|21.65|23.6|21.6|0
1693187100000|2023-08-28 01:45:00|23.61|21.61|23.69|21.69|23.69|21.69|23.59|21.59|0
1693187400000|2023-08-28 01:50:00|23.7|21.7|23.64|21.64|23.7|21.7|23.64|21.64|0
1693187700000|2023-08-28 01:55:00|23.62|21.62|23.65|21.65|23.66|21.66|23.62|21.62|0
1693188000000|2023-08-28 02:00:00|23.64|21.64|23.62|21.62|23.67|21.67|23.61|21.61|0
1693188300000|2023-08-28 02:05:00|23.61|21.61|23.7|21.7|23.7|21.7|23.6|21.6|0
1693188600000|2023-08-28 02:10:00|23.71|21.71|23.65|21.65|23.76|21.76|23.65|21.65|0
1693188900000|2023-08-28 02:15:00|23.63|21.63|23.73|21.73|23.76|21.76|23.63|21.63|0
1693189200000|2023-08-28 02:20:00|23.72|21.72|23.7|21.7|23.75|21.75|23.7|21.7|0
1693189500000|2023-08-28 02:25:00|23.71|21.71|23.69|21.69|23.72|21.72|23.68|21.68|0
1693189800000|2023-08-28 02:30:00|23.68|21.68|23.67|21.67|23.68|21.68|23.65|21.65|0
1693190100000|2023-08-28 02:35:00|23.66|21.66|23.62|21.62|23.67|21.67|23.6|21.6|0
1693190400000|2023-08-28 02:40:00|23.6|21.6|23.6|21.6|23.63|21.63|23.59|21.59|0
1693190700000|2023-08-28 02:45:00|23.59|21.59|23.58|21.58|23.6|21.6|23.55|21.55|0
1693191000000|2023-08-28 02:50:00|23.56|21.56|23.58|21.58|23.59|21.59|23.55|21.55|0
1693191300000|2023-08-28 02:55:00|23.56|21.56|23.59|21.59|23.6|21.6|23.55|21.55|0
1693191600000|2023-08-28 03:00:00|23.6|21.6|23.61|21.61|23.63|21.63|23.59|21.59|0
1693191900000|2023-08-28 03:05:00|23.6|21.6|23.66|21.66|23.68|21.68|23.6|21.6|0
1693192200000|2023-08-28 03:10:00|23.67|21.67|23.67|21.67|23.7|21.7|23.66|21.66|0
1693192500000|2023-08-28 03:15:00|23.69|21.69|23.75|21.75|23.76|21.76|23.67|21.67|0
1693192800000|2023-08-28 03:20:00|23.74|21.74|23.72|21.72|23.76|21.76|23.69|21.69|0
1693193100000|2023-08-28 03:25:00|23.71|21.71|23.68|21.68|23.72|21.72|23.67|21.67|0
1693193400000|2023-08-28 03:30:00|23.67|21.67|23.7|21.7|23.71|21.71|23.67|21.67|0
1693193700000|2023-08-28 03:35:00|23.71|21.71|23.72|21.72|23.75|21.75|23.7|21.7|0
1693194000000|2023-08-28 03:40:00|23.71|21.71|23.71|21.71|23.72|21.72|23.69|21.69|0
1693194300000|2023-08-28 03:45:00|23.72|21.72|23.77|21.77|23.77|21.77|23.72|21.72|0
1693194600000|2023-08-28 03:50:00|23.76|21.76|23.74|21.74|23.76|21.76|23.73|21.73|0
1693194900000|2023-08-28 03:55:00|23.76|21.76|23.83|21.83|23.83|21.83|23.74|21.74|0
1693195200000|2023-08-28 04:00:00|23.82|21.82|23.78|21.78|23.83|21.83|23.77|21.77|0
1693195500000|2023-08-28 04:05:00|23.79|21.79|23.77|21.77|23.81|21.81|23.77|21.77|0
1693195800000|2023-08-28 04:10:00|23.78|21.78|23.75|21.75|23.78|21.78|23.75|21.75|0
1693196100000|2023-08-28 04:15:00|23.77|21.77|23.76|21.76|23.78|21.78|23.75|21.75|0
1693196400000|2023-08-28 04:20:00|23.75|21.75|23.74|21.74|23.76|21.76|23.74|21.74|0
1693196700000|2023-08-28 04:25:00|23.75|21.75|23.76|21.76|23.76|21.76|23.75|21.75|0
1693197000000|2023-08-28 04:30:00|23.75|21.75|23.74|21.74|23.75|21.75|23.74|21.74|0
1693197300000|2023-08-28 04:35:00|23.75|21.75|23.72|21.72|23.75|21.75|23.72|21.72|0
1693197600000|2023-08-28 04:40:00|23.74|21.74|23.75|21.75|23.77|21.77|23.74|21.74|0
1693197900000|2023-08-28 04:45:00|23.74|21.74|23.73|21.73|23.75|21.75|23.72|21.72|0
1693198200000|2023-08-28 04:50:00|23.74|21.74|23.75|21.75|23.75|21.75|23.72|21.72|0
1693198500000|2023-08-28 04:55:00|23.76|21.76|23.72|21.72|23.76|21.76|23.72|21.72|0
1693198800000|2023-08-28 05:00:00|23.73|21.73|23.77|21.77|23.8|21.8|23.73|21.73|0
1693199100000|2023-08-28 05:05:00|23.76|21.76|23.77|21.77|23.79|21.79|23.74|21.74|0
1693199400000|2023-08-28 05:10:00|23.76|21.76|23.79|21.79|23.81|21.81|23.76|21.76|0
1693199700000|2023-08-28 05:15:00|23.78|21.78|23.75|21.75|23.81|21.81|23.74|21.74|0
1693200000000|2023-08-28 05:20:00|23.74|21.74|23.77|21.77|23.78|21.78|23.74|21.74|0
1693200300000|2023-08-28 05:25:00|23.78|21.78|23.78|21.78|23.8|21.8|23.77|21.77|0
1693200600000|2023-08-28 05:30:00|23.77|21.77|23.67|21.67|23.77|21.77|23.66|21.66|0
1693200900000|2023-08-28 05:35:00|23.69|21.69|23.65|21.65|23.69|21.69|23.64|21.64|0
1693201200000|2023-08-28 05:40:00|23.64|21.64|23.61|21.61|23.64|21.64|23.6|21.6|0
1693201500000|2023-08-28 05:45:00|23.62|21.62|23.49|21.49|23.63|21.63|23.46|21.46|0
1693201800000|2023-08-28 05:50:00|23.51|21.51|23.53|21.53|23.54|21.54|23.49|21.49|0
1693202100000|2023-08-28 05:55:00|23.54|21.54|23.45|21.45|23.54|21.54|23.45|21.45|0
1693202400000|2023-08-28 06:00:00|23.44|21.44|23.47|21.47|23.56|21.56|23.43|21.43|0
1693202700000|2023-08-28 06:05:00|23.35|21.56|23.32|21.53|23.38|21.58|23.31|21.52|0
1693203000000|2023-08-28 06:10:00|23.31|21.52|23.34|21.54|23.36|21.57|23.3|21.51|0
1693203300000|2023-08-28 06:15:00|23.35|21.55|23.34|21.54|23.35|21.55|23.3|21.5|0
1693203600000|2023-08-28 06:20:00|23.35|21.55|23.36|21.56|23.37|21.58|23.34|21.54|0
1693203900000|2023-08-28 06:25:00|23.35|21.55|23.35|21.55|23.37|21.58|23.33|21.54|0
1693204200000|2023-08-28 06:30:00|23.33|21.54|23.33|21.54|23.35|21.55|23.29|21.5|0
1693204500000|2023-08-28 06:35:00|23.32|21.53|23.33|21.54|23.35|21.55|23.29|21.5|0
1693204800000|2023-08-28 06:40:00|23.32|21.53|23.29|21.5|23.33|21.54|23.29|21.5|0
1693205100000|2023-08-28 06:45:00|23.3|21.51|23.37|21.57|23.37|21.57|23.3|21.51|0
1693205400000|2023-08-28 06:50:00|23.38|21.58|23.43|21.63|23.45|21.64|23.38|21.58|0
1693205700000|2023-08-28 06:55:00|23.45|21.64|23.42|21.62|23.45|21.64|23.42|21.62|0
1693206000000|2023-08-28 07:00:00|23.41|21.61|23.5|21.69|23.53|21.72|23.41|21.61|0
1693206300000|2023-08-28 07:05:00|23.49|21.68|23.35|21.56|23.49|21.68|23.34|21.54|0
1693206600000|2023-08-28 07:10:00|23.34|21.54|23.44|21.64|23.47|21.67|23.34|21.54|0
1693206900000|2023-08-28 07:15:00|23.46|21.65|23.36|21.57|23.46|21.65|23.34|21.54|0
1693207200000|2023-08-28 07:20:00|23.35|21.55|23.39|21.59|23.4|21.6|23.3|21.51|0
1693207500000|2023-08-28 07:25:00|23.36|21.57|23.36|21.57|23.44|21.64|23.36|21.57|0
1693207800000|2023-08-28 07:30:00|23.38|21.58|23.3|21.5|23.38|21.58|23.28|21.49|0
1693208100000|2023-08-28 07:35:00|23.28|21.49|23.39|21.59|23.39|21.59|23.28|21.49|0
1693208400000|2023-08-28 07:40:00|23.4|21.6|23.56|21.75|23.58|21.77|23.39|21.59|0
1693208700000|2023-08-28 07:45:00|23.57|21.76|23.52|21.71|23.69|21.87|23.5|21.7|0
1693209000000|2023-08-28 07:50:00|23.54|21.73|23.51|21.7|23.57|21.76|23.49|21.68|0
1693209300000|2023-08-28 07:55:00|23.52|21.71|23.57|21.76|23.6|21.78|23.52|21.71|0
1693209600000|2023-08-28 08:00:00|23.59|21.78|23.54|21.73|23.59|21.78|23.49|21.68|0
1693209900000|2023-08-28 08:05:00|23.53|21.72|23.39|21.6|23.55|21.74|23.39|21.59|0
1693210200000|2023-08-28 08:10:00|23.38|21.58|23.47|21.67|23.49|21.68|23.37|21.57|0
1693210500000|2023-08-28 08:15:00|23.49|21.68|23.42|21.62|23.5|21.69|23.41|21.61|0
1693210800000|2023-08-28 08:20:00|23.41|21.61|23.29|21.5|23.42|21.62|23.29|21.5|0
1693211100000|2023-08-28 08:25:00|23.3|21.51|23.26|21.47|23.3|21.51|23.25|21.46|0
1693211400000|2023-08-28 08:30:00|23.27|21.48|23.26|21.47|23.34|21.54|23.26|21.47|0
1693211700000|2023-08-28 08:35:00|23.27|21.48|23.3|21.51|23.32|21.53|23.25|21.46|0
1693212000000|2023-08-28 08:40:00|23.28|21.49|23.32|21.53|23.34|21.54|23.27|21.48|0
1693212300000|2023-08-28 08:45:00|23.31|21.52|23.37|21.58|23.4|21.6|23.31|21.52|0
1693212600000|2023-08-28 08:50:00|23.39|21.59|23.37|21.57|23.4|21.6|23.33|21.54|0
1693212900000|2023-08-28 08:55:00|23.39|21.58|23.39|21.59|23.41|21.61|23.36|21.56|0
1693213200000|2023-08-28 09:00:00|23.4|21.6|23.44|21.63|23.44|21.63|23.36|21.56|0
1693213500000|2023-08-28 09:05:00|23.45|21.65|23.57|21.76|23.57|21.76|23.41|21.61|0
1693213800000|2023-08-28 09:10:00|23.56|21.74|23.54|21.73|23.58|21.77|23.52|21.71|0
1693214100000|2023-08-28 09:15:00|23.55|21.74|23.57|21.75|23.63|21.82|23.55|21.74|0
1693214400000|2023-08-28 09:20:00|23.58|21.76|23.51|21.7|23.59|21.78|23.51|21.7|0
1693214700000|2023-08-28 09:25:00|23.5|21.69|23.37|21.57|23.5|21.69|23.37|21.57|0
1693215000000|2023-08-28 09:30:00|23.35|21.56|23.39|21.59|23.42|21.62|23.33|21.53|0
1693215300000|2023-08-28 09:35:00|23.38|21.58|23.37|21.57|23.38|21.58|23.3|21.51|0
1693215600000|2023-08-28 09:40:00|23.36|21.59|23.38|21.58|23.42|21.62|23.36|21.58|0
1693215900000|2023-08-28 09:45:00|23.39|21.59|23.44|21.64|23.44|21.64|23.38|21.58|0
1693216200000|2023-08-28 09:50:00|23.43|21.63|23.41|21.61|23.44|21.64|23.35|21.55|0
1693216500000|2023-08-28 09:55:00|23.43|21.63|23.4|21.6|23.43|21.63|23.37|21.58|0
1693216800000|2023-08-28 10:00:00|23.41|21.61|23.52|21.71|23.53|21.72|23.39|21.59|0
1693217100000|2023-08-28 10:05:00|23.51|21.7|23.6|21.78|23.61|21.79|23.49|21.69|0
1693217400000|2023-08-28 10:10:00|23.61|21.79|23.57|21.76|23.64|21.82|23.56|21.74|0
1693217700000|2023-08-28 10:15:00|23.58|21.77|23.58|21.77|23.62|21.81|23.57|21.76|0
1693218000000|2023-08-28 10:20:00|23.57|21.76|23.54|21.73|23.58|21.77|23.54|21.73|0
1693218300000|2023-08-28 10:25:00|23.55|21.74|23.55|21.74|23.58|21.77|23.54|21.73|0
1693218600000|2023-08-28 10:30:00|23.53|21.72|23.45|21.64|23.54|21.73|23.42|21.62|0
1693218900000|2023-08-28 10:35:00|23.46|21.66|23.46|21.65|23.49|21.68|23.43|21.63|0
1693219200000|2023-08-28 10:40:00|23.47|21.67|23.48|21.68|23.5|21.69|23.43|21.62|0
1693219500000|2023-08-28 10:45:00|23.5|21.69|23.4|21.6|23.51|21.7|23.39|21.59|0
1693219800000|2023-08-28 10:50:00|23.39|21.59|23.4|21.6|23.4|21.6|23.35|21.56|0
1693220100000|2023-08-28 10:55:00|23.42|21.62|23.43|21.63|23.46|21.65|23.4|21.6|0
1693220400000|2023-08-28 11:00:00|23.42|21.61|23.35|21.55|23.42|21.62|23.3|21.51|0
1693220700000|2023-08-28 11:05:00|23.38|21.58|23.4|21.6|23.41|21.61|23.34|21.54|0
1693221000000|2023-08-28 11:10:00|23.41|21.61|23.37|21.58|23.48|21.67|23.37|21.58|0
1693221300000|2023-08-28 11:15:00|23.39|21.59|23.32|21.53|23.4|21.6|23.32|21.53|0
1693221600000|2023-08-28 11:20:00|23.31|21.51|23.28|21.49|23.33|21.54|23.27|21.48|0
1693221900000|2023-08-28 11:25:00|23.29|21.5|23.34|21.55|23.34|21.55|23.27|21.48|0
1693222200000|2023-08-28 11:30:00|23.36|21.56|23.27|21.48|23.38|21.59|23.27|21.48|0
1693222500000|2023-08-28 11:35:00|23.25|21.46|23.32|21.52|23.33|21.54|23.23|21.44|0
1693222800000|2023-08-28 11:40:00|23.33|21.54|23.28|21.49|23.34|21.55|23.25|21.46|0
1693223100000|2023-08-28 11:45:00|23.26|21.47|23.23|21.44|23.3|21.51|23.22|21.44|0
1693223400000|2023-08-28 11:50:00|23.22|21.42|23.22|21.44|23.26|21.47|23.21|21.42|0
1693223700000|2023-08-28 11:55:00|23.24|21.45|23.2|21.41|23.24|21.45|23.2|21.41|0
1693224000000|2023-08-28 12:00:00|23.21|21.42|23.22|21.43|23.23|21.45|23.19|21.41|0
1693224300000|2023-08-28 12:05:00|23.21|21.42|23.02|21.25|23.21|21.42|23.01|21.24|0
1693224600000|2023-08-28 12:10:00|23.04|21.26|23.04|21.26|23.08|21.3|23|21.23|0
1693224900000|2023-08-28 12:15:00|23.02|21.25|23.01|21.24|23.05|21.28|23|21.23|0
1693225200000|2023-08-28 12:20:00|23|21.23|22.98|21.21|23.01|21.24|22.96|21.19|0
1693225500000|2023-08-28 12:25:00|22.97|21.2|22.8|21.05|22.98|21.21|22.79|21.04|0
1693225800000|2023-08-28 12:30:00|22.81|21.06|23.55|21.74|23.55|21.74|22.53|20.8|0
1693226100000|2023-08-28 12:35:00|22.83|21.08|22.87|21.11|22.91|21.15|22.78|21.03|0
1693226400000|2023-08-28 12:40:00|22.88|21.12|22.85|21.09|22.88|21.12|22.82|21.06|0
1693226700000|2023-08-28 12:45:00|22.83|21.08|22.93|21.17|22.93|21.17|22.83|21.08|0
1693227000000|2023-08-28 12:50:00|22.92|21.16|22.86|21.1|22.97|21.21|22.84|21.09|0
1693227300000|2023-08-28 12:55:00|22.84|21.09|22.37|20.65|22.84|21.09|22.35|20.63|0
1693227600000|2023-08-28 13:00:00|22.39|20.66|22.44|20.71|22.44|20.71|22.35|20.63|0
1693227900000|2023-08-28 13:05:00|22.42|20.7|22.37|20.65|22.44|20.72|22.36|20.64|0
1693228200000|2023-08-28 13:10:00|22.38|20.66|22.37|20.65|22.38|20.66|22.26|20.54|0
1693228500000|2023-08-28 13:15:00|22.38|20.66|22.39|20.67|22.43|20.71|22.36|20.64|0
1693228800000|2023-08-28 13:20:00|22.38|20.66|22.28|20.57|22.38|20.66|22.27|20.55|0
1693229100000|2023-08-28 13:25:00|22.33|20.61|22.32|20.6|22.42|20.69|22.24|20.53|0
1693229400000|2023-08-28 13:30:00|22.27|20.55|21.99|20.3|22.42|20.69|21.93|20.24|0
1693229700000|2023-08-28 13:35:00|22|20.31|22.19|20.48|22.21|20.51|21.83|20.15|0
1693230000000|2023-08-28 13:40:00|22.16|20.46|22.1|20.4|22.33|20.61|22.05|20.35|0
1693230300000|2023-08-28 13:45:00|22.08|20.38|22.09|20.39|22.17|20.47|21.88|20.19|0
1693230600000|2023-08-28 13:50:00|22.11|20.41|22.25|20.54|22.52|20.78|22.09|20.39|0
1693230900000|2023-08-28 13:55:00|22.27|20.56|22.15|20.44|22.27|20.56|22.09|20.39|0
1693231200000|2023-08-28 14:00:00|22.1|20.4|22.13|20.43|22.3|20.58|22.01|20.32|0
1693231500000|2023-08-28 14:05:00|22.12|20.42|21.6|19.94|22.26|20.55|21.57|19.91|0
1693231800000|2023-08-28 14:10:00|21.59|19.93|21.71|20.04|21.77|20.1|21.52|19.87|0
1693232100000|2023-08-28 14:15:00|21.7|20.03|21.65|19.98|21.77|20.1|21.52|19.87|0
1693232400000|2023-08-28 14:20:00|21.66|19.99|21.37|19.73|21.67|20|21.36|19.72|0
1693232700000|2023-08-28 14:25:00|21.34|19.7|21.34|19.7|21.45|19.8|21.33|19.68|0
1693233000000|2023-08-28 14:30:00|21.31|19.67|21.36|19.72|21.45|19.8|21.29|19.65|0
1693233300000|2023-08-28 14:35:00|21.37|19.73|21.63|19.97|21.63|19.97|21.34|19.69|0
1693233600000|2023-08-28 14:40:00|21.66|19.99|21.78|20.1|21.85|20.17|21.61|19.94|0
1693233900000|2023-08-28 14:45:00|21.81|20.13|21.84|20.16|21.89|20.21|21.68|20.01|0
1693234200000|2023-08-28 14:50:00|21.85|20.17|22.11|20.41|22.19|20.48|21.81|20.14|0
1693234500000|2023-08-28 14:55:00|22.06|20.37|21.85|20.17|22.14|20.44|21.85|20.17|0
1693234800000|2023-08-28 15:00:00|21.86|20.18|22.01|20.32|22.08|20.38|21.86|20.18|0
1693235100000|2023-08-28 15:05:00|22|20.31|22.11|20.41|22.29|20.58|22|20.31|0
1693235400000|2023-08-28 15:10:00|22.12|20.42|22.15|20.45|22.25|20.54|22.06|20.36|0
1693235700000|2023-08-28 15:15:00|22.16|20.46|22.17|20.47|22.22|20.51|22.05|20.35|0
1693236000000|2023-08-28 15:20:00|22.15|20.44|22.16|20.46|22.21|20.5|22.05|20.35|0
1693236300000|2023-08-28 15:25:00|22.15|20.44|22.18|20.48|22.24|20.52|21.95|20.26|0
1693236600000|2023-08-28 15:30:00|22.17|20.47|22.07|20.37|22.21|20.5|22.01|20.31|0
1693236900000|2023-08-28 15:35:00|22.08|20.38|21.97|20.28|22.1|20.4|21.91|20.22|0
1693237200000|2023-08-28 15:40:00|21.96|20.27|22.28|20.57|22.4|20.68|21.93|20.24|0
1693237500000|2023-08-28 15:45:00|22.3|20.58|22.35|20.63|22.42|20.7|22.24|20.53|0
1693237800000|2023-08-28 15:50:00|22.36|20.64|22.29|20.58|22.44|20.71|22.26|20.54|0
1693238100000|2023-08-28 15:55:00|22.28|20.57|22.14|20.44|22.32|20.6|22.13|20.43|0
1693238400000|2023-08-28 16:00:00|22.18|20.47|22.18|20.47|22.25|20.54|22.15|20.45|0
1693238700000|2023-08-28 16:05:00|22.19|20.48|22.14|20.44|22.27|20.55|22.12|20.41|0
1693239000000|2023-08-28 16:10:00|22.15|20.45|22.06|20.37|22.24|20.53|22.05|20.35|0
1693239300000|2023-08-28 16:15:00|22.09|20.39|22.26|20.55|22.28|20.56|22.06|20.37|0
1693239600000|2023-08-28 16:20:00|22.28|20.56|22.3|20.59|22.39|20.67|22.28|20.56|0
1693239900000|2023-08-28 16:25:00|22.31|20.6|22.28|20.56|22.39|20.67|22.24|20.53|0
1693240200000|2023-08-28 16:30:00|22.26|20.55|22.26|20.55|22.36|20.64|22.21|20.5|0
1693240500000|2023-08-28 16:35:00|22.27|20.56|22.07|20.37|22.31|20.6|22.06|20.36|0
1693240800000|2023-08-28 16:40:00|22.08|20.38|21.99|20.3|22.15|20.44|21.89|20.21|0
1693241100000|2023-08-28 16:45:00|22.01|20.31|21.84|20.16|22.02|20.33|21.76|20.08|0
1693241400000|2023-08-28 16:50:00|21.83|20.15|21.63|19.97|21.84|20.16|21.62|19.96|0
1693241700000|2023-08-28 16:55:00|21.66|19.99|21.41|19.76|21.66|19.99|21.38|19.74|0
1693242000000|2023-08-28 17:00:00|21.4|19.75|21.27|19.64|21.41|19.76|21.24|19.6|0
1693242300000|2023-08-28 17:05:00|21.26|19.63|21.26|19.62|21.26|19.63|21.08|19.46|0
1693242600000|2023-08-28 17:10:00|21.25|19.61|21.3|19.66|21.32|19.68|21.2|19.57|0
1693242900000|2023-08-28 17:15:00|21.28|19.65|21.38|19.74|21.45|19.8|21.28|19.65|0
1693243200000|2023-08-28 17:20:00|21.37|19.72|21.31|19.67|21.37|19.72|21.23|19.6|0
1693243500000|2023-08-28 17:25:00|21.29|19.66|21.32|19.68|21.39|19.75|21.29|19.66|0
1693243800000|2023-08-28 17:30:00|21.31|19.67|21.28|19.64|21.31|19.67|21.21|19.58|0
1693244100000|2023-08-28 17:35:00|21.32|19.68|21.46|19.81|21.55|19.89|21.32|19.68|0
1693244400000|2023-08-28 17:40:00|21.45|19.8|21.56|19.9|21.57|19.91|21.39|19.74|0
1693244700000|2023-08-28 17:45:00|21.54|19.88|21.6|19.94|21.63|19.97|21.52|19.87|0
1693245000000|2023-08-28 17:50:00|21.61|19.95|21.93|20.25|21.95|20.26|21.6|19.94|0
1693245300000|2023-08-28 17:55:00|21.96|20.27|22.13|20.43|22.25|20.54|21.96|20.27|0
1693245600000|2023-08-28 18:00:00|22.12|20.42|22.11|20.41|22.21|20.5|22.06|20.36|0
1693245900000|2023-08-28 18:05:00|22.12|20.42|21.99|20.3|22.16|20.45|21.98|20.29|0
1693246200000|2023-08-28 18:10:00|22.02|20.32|22.12|20.42|22.18|20.48|21.98|20.29|0
1693246500000|2023-08-28 18:15:00|22.08|20.38|22.24|20.53|22.24|20.53|22.04|20.35|0
1693246800000|2023-08-28 18:20:00|22.22|20.51|22.12|20.42|22.24|20.53|22.08|20.38|0
1693247100000|2023-08-28 18:25:00|22.13|20.43|22.05|20.36|22.21|20.5|22.02|20.32|0
1693247400000|2023-08-28 18:30:00|22.08|20.38|22.06|20.37|22.18|20.47|22.03|20.33|0
1693247700000|2023-08-28 18:35:00|22.05|20.36|21.98|20.29|22.06|20.37|21.78|20.1|0
1693248000000|2023-08-28 18:40:00|21.96|20.27|21.87|20.19|21.98|20.29|21.82|20.15|0
1693248300000|2023-08-28 18:45:00|21.86|20.18|21.86|20.18|21.95|20.26|21.84|20.16|0
1693248600000|2023-08-28 18:50:00|21.87|20.19|21.75|20.07|21.87|20.19|21.75|20.07|0
1693248900000|2023-08-28 18:55:00|21.72|20.05|21.75|20.07|21.9|20.21|21.71|20.04|0
1693249200000|2023-08-28 19:00:00|21.72|20.05|21.66|19.99|21.81|20.13|21.61|19.95|0
1693249500000|2023-08-28 19:05:00|21.67|20|21.52|19.87|21.75|20.07|21.5|19.84|0
1693249800000|2023-08-28 19:10:00|21.51|19.85|21.67|20|21.69|20.03|21.51|19.85|0
1693250100000|2023-08-28 19:15:00|21.66|19.99|21.71|20.04|21.77|20.09|21.64|19.98|0
1693250400000|2023-08-28 19:20:00|21.69|20.02|21.87|20.19|21.97|20.28|21.68|20.01|0
1693250700000|2023-08-28 19:25:00|21.88|20.2|21.74|20.07|21.93|20.24|21.69|20.02|0
1693251000000|2023-08-28 19:30:00|21.75|20.08|21.65|19.99|21.83|20.15|21.63|19.97|0
1693251300000|2023-08-28 19:35:00|21.67|20|21.67|20|21.69|20.02|21.54|19.88|0
1693251600000|2023-08-28 19:40:00|21.66|20.01|21.49|19.84|21.71|20.04|21.49|19.84|0
1693251900000|2023-08-28 19:45:00|21.5|19.85|21.34|19.7|21.5|19.85|21|19.39|0
1693252200000|2023-08-28 19:50:00|21.33|19.69|21.39|19.75|21.49|19.84|21.29|19.66|0
1693252500000|2023-08-28 19:55:00|21.42|19.77|21.33|19.69|21.44|19.79|21.19|19.56|0
1693252800000|2023-08-28 20:00:00|21.35|19.71|21.25|19.62|21.37|19.72|21.21|19.57|0
1693253100000|2023-08-28 20:05:00|21.29|19.65|21.25|19.62|21.32|19.68|21.23|19.6|0
1693253400000|2023-08-28 20:10:00|21.27|19.63|21.25|19.62|21.29|19.65|21.25|19.62|0
1693253700000|2023-08-28 20:15:00|21.42|19.42|21.43|19.43|21.47|19.47|21.42|19.42|0
1693254000000|2023-08-28 20:20:00|21.42|19.42|21.43|19.43|21.46|19.46|21.42|19.42|0
1693254300000|2023-08-28 20:25:00|21.42|19.42|21.4|19.4|21.42|19.42|21.4|19.4|0
1693254600000|2023-08-28 20:30:00|21.39|19.39|21.39|19.39|21.39|19.39|21.37|19.37|0
1693254900000|2023-08-28 20:35:00|21.4|19.4|21.41|19.41|21.41|19.41|21.37|19.37|0
1693255200000|2023-08-28 20:40:00|21.4|19.4|21.41|19.41|21.41|19.41|21.4|19.4|0
1693255500000|2023-08-28 20:45:00|21.4|19.4|21.41|19.41|21.41|19.41|21.4|19.4|0
1693255800000|2023-08-28 20:50:00|21.39|19.39|21.42|19.42|21.42|19.42|21.39|19.39|0
1693256100000|2023-08-28 20:55:00|21.39|19.39|21.36|19.36|21.41|19.41|21.36|19.36|0
1693256400000|2023-08-28 21:00:00|21.37|19.37|21.37|19.37|21.38|19.38|21.37|19.37|0
1693256700000|2023-08-28 21:05:00|21.36|19.36|21.36|19.36|21.36|19.36|21.36|19.36|0
1693257000000|2023-08-28 21:10:00|21.37|19.37|21.36|19.36|21.37|19.37|21.36|19.36|0
1693257300000|2023-08-28 21:15:00|21.35|19.35|21.37|19.37|21.37|19.37|21.35|19.35|0
1693257600000|2023-08-28 21:20:00|21.38|19.38|21.37|19.37|21.38|19.38|21.36|19.36|0
1693257900000|2023-08-28 21:25:00|21.36|19.36|21.36|19.36|21.36|19.36|21.36|19.36|0
1693258200000|2023-08-28 21:30:00|21.35|19.35|21.35|19.35|21.35|19.35|21.35|19.35|0
1693259700000|2023-08-28 21:55:00|21.36|19.36|21.36|19.36|21.37|19.37|21.36|19.36|0
1693260000000|2023-08-28 22:00:00|21.35|19.35|21.27|19.27|21.37|19.37|21.25|19.25|0
1693260300000|2023-08-28 22:05:00|21.25|19.25|21.3|19.3|21.31|19.31|21.25|19.25|0
1693260600000|2023-08-28 22:10:00|21.31|19.31|21.27|19.27|21.31|19.31|21.24|19.24|0
1693260900000|2023-08-28 22:15:00|21.26|19.26|21.24|19.24|21.28|19.28|21.24|19.24|0
1693261200000|2023-08-28 22:20:00|21.23|19.23|21.25|19.25|21.25|19.25|21.23|19.23|0
1693261500000|2023-08-28 22:25:00|21.24|19.24|21.27|19.27|21.28|19.28|21.24|19.24|0
1693261800000|2023-08-28 22:30:00|21.28|19.28|21.28|19.28|21.3|19.3|21.28|19.28|0
1693262100000|2023-08-28 22:35:00|21.3|19.3|21.28|19.28|21.3|19.3|21.26|19.26|0
1693262400000|2023-08-28 22:40:00|21.29|19.29|21.27|19.27|21.32|19.32|21.27|19.27|0
1693262700000|2023-08-28 22:45:00|21.26|19.26|21.28|19.28|21.28|19.28|21.26|19.26|0
1693263000000|2023-08-28 22:50:00|21.29|19.29|21.28|19.28|21.29|19.29|21.28|19.28|0
1693263300000|2023-08-28 22:55:00|21.29|19.29|21.29|19.29|21.29|19.29|21.28|19.28|0
1693263600000|2023-08-28 23:00:00|21.28|19.28|21.34|19.34|21.34|19.34|21.28|19.28|0
1693263900000|2023-08-28 23:05:00|21.35|19.35|21.35|19.35|21.35|19.35|21.32|19.32|0
1693264200000|2023-08-28 23:10:00|21.36|19.36|21.37|19.37|21.38|19.38|21.35|19.35|0
1693264500000|2023-08-28 23:15:00|21.36|19.36|21.37|19.37|21.37|19.37|21.35|19.35|0
1693264800000|2023-08-28 23:20:00|21.36|19.36|21.35|19.35|21.38|19.38|21.35|19.35|0
1693265100000|2023-08-28 23:25:00|21.36|19.36|21.34|19.34|21.36|19.36|21.34|19.34|0
1693265400000|2023-08-28 23:30:00|21.33|19.33|21.36|19.36|21.37|19.37|21.33|19.33|0
1693265700000|2023-08-28 23:35:00|21.37|19.37|21.38|19.38|21.38|19.38|21.37|19.37|0
1693266000000|2023-08-28 23:40:00|21.39|19.39|21.37|19.37|21.39|19.39|21.37|19.37|0
1693266300000|2023-08-28 23:45:00|21.36|19.36|21.38|19.38|21.39|19.39|21.36|19.36|0
1693266600000|2023-08-28 23:50:00|21.39|19.39|21.41|19.41|21.41|19.41|21.39|19.39|0
1693266900000|2023-08-28 23:55:00|21.42|19.42|21.41|19.41|21.42|19.42|21.4|19.4|0
1693267200000|2023-08-29 00:00:00|21.4|19.4|21.47|19.47|21.48|19.48|21.4|19.4|0
1693267500000|2023-08-29 00:05:00|21.48|19.48|21.54|19.54|21.56|19.56|21.47|19.47|0
1693267800000|2023-08-29 00:10:00|21.53|19.53|21.45|19.45|21.53|19.53|21.45|19.45|0
1693268100000|2023-08-29 00:15:00|21.47|19.47|21.43|19.43|21.47|19.47|21.41|19.41|0
1693268400000|2023-08-29 00:20:00|21.42|19.42|21.48|19.48|21.48|19.48|21.37|19.37|0
1693268700000|2023-08-29 00:25:00|21.49|19.49|21.57|19.57|21.57|19.57|21.48|19.48|0
1693269000000|2023-08-29 00:30:00|21.56|19.56|21.56|19.56|21.57|19.57|21.52|19.52|0
1693269300000|2023-08-29 00:35:00|21.55|19.55|21.52|19.52|21.55|19.55|21.52|19.52|0
1693269600000|2023-08-29 00:40:00|21.53|19.53|21.56|19.56|21.57|19.57|21.51|19.51|0
1693269900000|2023-08-29 00:45:00|21.55|19.55|21.53|19.53|21.57|19.57|21.51|19.51|0
1693270200000|2023-08-29 00:50:00|21.54|19.54|21.53|19.53|21.54|19.54|21.51|19.51|0
1693270500000|2023-08-29 00:55:00|21.52|19.52|21.53|19.53|21.53|19.53|21.51|19.51|0
1693270800000|2023-08-29 01:00:00|21.52|19.52|21.54|19.54|21.56|19.56|21.51|19.51|0
1693271100000|2023-08-29 01:05:00|21.55|19.55|21.53|19.53|21.56|19.56|21.52|19.52|0
1693271400000|2023-08-29 01:10:00|21.54|19.54|21.55|19.55|21.57|19.57|21.54|19.54|0
1693271700000|2023-08-29 01:15:00|21.56|19.56|21.51|19.51|21.56|19.56|21.48|19.48|0
1693272000000|2023-08-29 01:20:00|21.53|19.53|21.58|19.58|21.6|19.6|21.51|19.51|0
1693272300000|2023-08-29 01:25:00|21.57|19.57|21.54|19.54|21.57|19.57|21.52|19.52|0
1693272600000|2023-08-29 01:30:00|21.55|19.55|21.54|19.54|21.57|19.57|21.48|19.48|0
1693272900000|2023-08-29 01:35:00|21.52|19.52|21.55|19.55|21.56|19.56|21.49|19.49|0
1693273200000|2023-08-29 01:40:00|21.53|19.53|21.48|19.48|21.55|19.55|21.48|19.48|0
1693273500000|2023-08-29 01:45:00|21.46|19.46|21.49|19.49|21.49|19.49|21.4|19.4|0
1693273800000|2023-08-29 01:50:00|21.47|19.47|21.6|19.6|21.6|19.6|21.47|19.47|0
1693274100000|2023-08-29 01:55:00|21.59|19.59|21.67|19.67|21.68|19.68|21.58|19.58|0
1693274400000|2023-08-29 02:00:00|21.66|19.66|21.61|19.61|21.67|19.67|21.6|19.6|0
1693274700000|2023-08-29 02:05:00|21.62|19.62|21.59|19.59|21.62|19.62|21.58|19.58|0
1693275000000|2023-08-29 02:10:00|21.58|19.58|21.55|19.55|21.59|19.59|21.54|19.54|0
1693275300000|2023-08-29 02:15:00|21.56|19.56|21.6|19.6|21.6|19.6|21.56|19.56|0
1693275600000|2023-08-29 02:20:00|21.59|19.59|21.55|19.55|21.59|19.59|21.54|19.54|0
1693275900000|2023-08-29 02:25:00|21.56|19.56|21.54|19.54|21.57|19.57|21.54|19.54|0
1693276200000|2023-08-29 02:30:00|21.55|19.55|21.55|19.55|21.56|19.56|21.53|19.53|0
1693276500000|2023-08-29 02:35:00|21.54|19.54|21.51|19.51|21.55|19.55|21.51|19.51|0
1693276800000|2023-08-29 02:40:00|21.52|19.52|21.52|19.52|21.55|19.55|21.51|19.51|0
1693277100000|2023-08-29 02:45:00|21.54|19.54|21.53|19.53|21.56|19.56|21.52|19.52|0
1693277400000|2023-08-29 02:50:00|21.55|19.55|21.55|19.55|21.56|19.56|21.51|19.51|0
1693277700000|2023-08-29 02:55:00|21.56|19.56|21.5|19.5|21.56|19.56|21.5|19.5|0
1693278000000|2023-08-29 03:00:00|21.51|19.51|21.51|19.51|21.51|19.51|21.49|19.49|0
1693278300000|2023-08-29 03:05:00|21.5|19.5|21.51|19.51|21.51|19.51|21.48|19.48|0
1693278600000|2023-08-29 03:10:00|21.52|19.52|21.5|19.5|21.53|19.53|21.5|19.5|0
1693278900000|2023-08-29 03:15:00|21.51|19.51|21.48|19.48|21.52|19.52|21.48|19.48|0
1693279200000|2023-08-29 03:20:00|21.47|19.47|21.48|19.48|21.48|19.48|21.47|19.47|0
1693279500000|2023-08-29 03:25:00|21.47|19.47|21.43|19.43|21.47|19.47|21.42|19.42|0
1693279800000|2023-08-29 03:30:00|21.42|19.42|21.45|19.45|21.45|19.45|21.42|19.42|0
1693280100000|2023-08-29 03:35:00|21.43|19.43|21.43|19.43|21.45|19.45|21.42|19.42|0
1693280400000|2023-08-29 03:40:00|21.42|19.42|21.43|19.43|21.43|19.43|21.41|19.41|0
1693280700000|2023-08-29 03:45:00|21.44|19.44|21.42|19.42|21.45|19.45|21.42|19.42|0
1693281000000|2023-08-29 03:50:00|21.43|19.43|21.47|19.47|21.47|19.47|21.43|19.43|0
1693281300000|2023-08-29 03:55:00|21.45|19.45|21.44|19.44|21.45|19.45|21.43|19.43|0
1693281600000|2023-08-29 04:00:00|21.45|19.45|21.44|19.44|21.45|19.45|21.42|19.42|0
1693281900000|2023-08-29 04:05:00|21.43|19.43|21.45|19.45|21.45|19.45|21.43|19.43|0
1693282200000|2023-08-29 04:10:00|21.46|19.46|21.45|19.45|21.46|19.46|21.45|19.45|0
1693282500000|2023-08-29 04:15:00|21.46|19.46|21.45|19.45|21.46|19.46|21.44|19.44|0
1693282800000|2023-08-29 04:20:00|21.44|19.44|21.43|19.43|21.45|19.45|21.43|19.43|0
1693283100000|2023-08-29 04:25:00|21.41|19.41|21.4|19.4|21.41|19.41|21.38|19.38|0
1693283400000|2023-08-29 04:30:00|21.41|19.41|21.41|19.41|21.42|19.42|21.4|19.4|0
1693283700000|2023-08-29 04:35:00|21.42|19.42|21.45|19.45|21.45|19.45|21.41|19.41|0
1693284000000|2023-08-29 04:40:00|21.43|19.43|21.46|19.46|21.47|19.47|21.43|19.43|0
1693284300000|2023-08-29 04:45:00|21.47|19.47|21.46|19.46|21.47|19.47|21.46|19.46|0
1693284600000|2023-08-29 04:50:00|21.44|19.44|21.46|19.46|21.46|19.46|21.44|19.44|0
1693284900000|2023-08-29 04:55:00|21.44|19.44|21.44|19.44|21.46|19.46|21.44|19.44|0
1693285200000|2023-08-29 05:00:00|21.45|19.45|21.43|19.43|21.45|19.45|21.43|19.43|0
1693285500000|2023-08-29 05:05:00|21.44|19.44|21.37|19.37|21.45|19.45|21.37|19.37|0
1693285800000|2023-08-29 05:10:00|21.38|19.38|21.32|19.32|21.38|19.38|21.3|19.3|0
1693286100000|2023-08-29 05:15:00|21.31|19.31|21.31|19.31|21.33|19.33|21.31|19.31|0
1693286400000|2023-08-29 05:20:00|21.32|19.32|21.28|19.28|21.32|19.32|21.26|19.26|0
1693286700000|2023-08-29 05:25:00|21.29|19.29|21.29|19.29|21.29|19.29|21.26|19.26|0
1693287000000|2023-08-29 05:30:00|21.3|19.3|21.29|19.29|21.31|19.31|21.29|19.29|0
1693287300000|2023-08-29 05:35:00|21.27|19.27|21.28|19.28|21.29|19.29|21.27|19.27|0
1693287600000|2023-08-29 05:40:00|21.27|19.27|21.31|19.31|21.31|19.31|21.27|19.27|0
1693287900000|2023-08-29 05:45:00|21.3|19.3|21.27|19.27|21.31|19.31|21.26|19.26|0
1693288200000|2023-08-29 05:50:00|21.28|19.28|21.27|19.27|21.28|19.28|21.26|19.26|0
1693288500000|2023-08-29 05:55:00|21.28|19.28|21.26|19.26|21.29|19.29|21.26|19.26|0
1693288800000|2023-08-29 06:00:00|21.25|19.25|21.23|19.23|21.27|19.27|21.21|19.21|0
1693289100000|2023-08-29 06:05:00|21.04|19.42|21.04|19.42|21.06|19.44|21.01|19.39|0
1693289400000|2023-08-29 06:10:00|21.03|19.41|21.1|19.48|21.13|19.5|21.02|19.4|0
1693289700000|2023-08-29 06:15:00|21.09|19.47|21.1|19.47|21.11|19.49|21.07|19.44|0
1693290000000|2023-08-29 06:20:00|21.09|19.48|21.1|19.48|21.11|19.49|21.08|19.45|0
1693290300000|2023-08-29 06:25:00|21.11|19.49|21.09|19.47|21.11|19.49|21.09|19.47|0
1693290600000|2023-08-29 06:30:00|21.1|19.48|21.07|19.45|21.1|19.48|21.05|19.43|0
1693290900000|2023-08-29 06:35:00|21.06|19.44|21.05|19.43|21.06|19.44|21|19.39|0
1693291200000|2023-08-29 06:40:00|21.04|19.42|21.01|19.4|21.04|19.42|20.94|19.33|0
1693291500000|2023-08-29 06:45:00|21.02|19.41|21.07|19.45|21.07|19.45|21.02|19.41|0
1693291800000|2023-08-29 06:50:00|21.08|19.46|21.14|19.52|21.16|19.53|21.07|19.45|0
1693292100000|2023-08-29 06:55:00|21.16|19.53|21.13|19.51|21.18|19.55|21.13|19.5|0
1693292400000|2023-08-29 07:00:00|21.14|19.52|21.11|19.48|21.17|19.54|21.06|19.44|0
1693292700000|2023-08-29 07:05:00|21.12|19.49|21.08|19.46|21.17|19.54|21.07|19.45|0
1693293000000|2023-08-29 07:10:00|21.09|19.47|21.13|19.5|21.16|19.54|21.09|19.46|0
1693293300000|2023-08-29 07:15:00|21.15|19.53|21.12|19.49|21.15|19.53|21.08|19.46|0
1693293600000|2023-08-29 07:20:00|21.11|19.48|21.01|19.39|21.14|19.51|21.01|19.39|0
1693293900000|2023-08-29 07:25:00|21|19.38|20.88|19.28|21.01|19.39|20.87|19.27|0
1693294200000|2023-08-29 07:30:00|20.9|19.29|20.86|19.25|20.9|19.29|20.79|19.19|0
1693294500000|2023-08-29 07:35:00|20.85|19.24|20.88|19.28|20.9|19.29|20.84|19.23|0
1693294800000|2023-08-29 07:40:00|20.92|19.31|20.97|19.35|20.99|19.38|20.89|19.29|0
1693295100000|2023-08-29 07:45:00|20.95|19.34|21.04|19.42|21.04|19.42|20.95|19.34|0
1693295400000|2023-08-29 07:50:00|21.05|19.43|21.34|19.7|21.34|19.7|21.03|19.41|0
1693295700000|2023-08-29 07:55:00|21.36|19.72|21.44|19.79|21.47|19.82|21.36|19.72|0
1693296000000|2023-08-29 08:00:00|21.46|19.81|21.39|19.74|21.47|19.82|21.34|19.7|0
1693296300000|2023-08-29 08:05:00|21.4|19.75|21.39|19.74|21.44|19.79|21.34|19.7|0
1693296600000|2023-08-29 08:10:00|21.4|19.75|21.52|19.87|21.55|19.89|21.4|19.75|0
1693296900000|2023-08-29 08:15:00|21.51|19.85|21.42|19.77|21.51|19.85|21.4|19.75|0
1693297200000|2023-08-29 08:20:00|21.43|19.79|21.37|19.73|21.43|19.79|21.34|19.69|0
1693297500000|2023-08-29 08:25:00|21.38|19.72|21.41|19.76|21.41|19.76|21.36|19.72|0
1693297800000|2023-08-29 08:30:00|21.42|19.77|21.31|19.67|21.43|19.78|21.3|19.66|0
1693298100000|2023-08-29 08:35:00|21.3|19.66|21.3|19.66|21.3|19.66|21.21|19.58|0
1693298400000|2023-08-29 08:40:00|21.31|19.67|21.28|19.65|21.32|19.68|21.26|19.62|0
1693298700000|2023-08-29 08:45:00|21.29|19.66|21.27|19.63|21.29|19.66|21.24|19.61|0
1693299000000|2023-08-29 08:50:00|21.29|19.66|21.4|19.76|21.44|19.79|21.26|19.62|0
1693299300000|2023-08-29 08:55:00|21.39|19.75|21.51|19.86|21.51|19.86|21.28|19.64|0
1693299600000|2023-08-29 09:00:00|21.5|19.85|21.41|19.77|21.53|19.87|21.39|19.74|0
1693299900000|2023-08-29 09:05:00|21.43|19.78|21.32|19.68|21.44|19.79|21.32|19.68|0
1693300200000|2023-08-29 09:10:00|21.3|19.66|21.33|19.69|21.33|19.69|21.28|19.64|0
1693300500000|2023-08-29 09:15:00|21.31|19.67|21.44|19.79|21.46|19.81|21.31|19.67|0
1693300800000|2023-08-29 09:20:00|21.45|19.8|21.79|20.11|22.15|20.45|21.44|19.79|0
1693301100000|2023-08-29 09:25:00|21.78|20.1|21.73|20.06|21.8|20.13|21.72|20.04|0
1693301400000|2023-08-29 09:30:00|21.72|20.05|21.71|20.04|21.75|20.08|21.69|20.02|0
1693301700000|2023-08-29 09:35:00|21.74|20.07|21.63|19.96|21.74|20.07|21.61|19.95|0
1693302000000|2023-08-29 09:40:00|21.64|19.97|21.61|19.95|21.66|20|21.59|19.93|0
1693302300000|2023-08-29 09:45:00|21.6|19.94|21.53|19.87|21.61|19.95|21.53|19.87|0
1693302600000|2023-08-29 09:50:00|21.54|19.88|21.45|19.8|21.58|19.92|21.45|19.8|0
1693302900000|2023-08-29 09:55:00|21.46|19.81|21.4|19.76|21.46|19.81|21.38|19.73|0
1693303200000|2023-08-29 10:00:00|21.39|19.74|21.45|19.8|21.46|19.81|21.37|19.72|0
1693303500000|2023-08-29 10:05:00|21.44|19.79|21.4|19.75|21.45|19.8|21.38|19.73|0
1693303800000|2023-08-29 10:10:00|21.39|19.77|21.5|19.84|21.53|19.88|21.39|19.75|0
1693304100000|2023-08-29 10:15:00|21.51|19.86|21.66|19.99|21.67|20|21.51|19.86|0
1693304400000|2023-08-29 10:20:00|21.67|20|21.56|19.9|21.68|20.01|21.56|19.9|0
1693304700000|2023-08-29 10:25:00|21.57|19.91|21.58|19.92|21.61|19.94|21.54|19.89|0
1693305000000|2023-08-29 10:30:00|21.57|19.91|21.54|19.89|21.59|19.93|21.51|19.85|0
1693305300000|2023-08-29 10:35:00|21.56|19.9|21.58|19.92|21.62|19.95|21.52|19.86|0
1693305600000|2023-08-29 10:40:00|21.57|19.91|21.57|19.91|21.6|19.94|21.53|19.87|0
1693305900000|2023-08-29 10:45:00|21.58|19.92|21.68|20.01|21.68|20.01|21.57|19.91|0
1693306200000|2023-08-29 10:50:00|21.66|20|21.69|20.02|21.73|20.05|21.66|20|0
1693306500000|2023-08-29 10:55:00|21.68|20.01|21.76|20.09|21.76|20.09|21.65|19.99|0
1693306800000|2023-08-29 11:00:00|21.77|20.1|21.75|20.08|21.79|20.11|21.7|20.03|0
1693307100000|2023-08-29 11:05:00|21.76|20.07|21.66|19.99|21.76|20.09|21.65|19.98|0
1693307400000|2023-08-29 11:10:00|21.67|20.01|21.71|20.04|21.72|20.05|21.61|19.95|0
1693307700000|2023-08-29 11:15:00|21.7|20.03|21.39|19.74|21.7|20.03|21.33|19.69|0
1693308000000|2023-08-29 11:20:00|21.38|19.73|21.35|19.71|21.38|19.73|21.29|19.65|0
1693308300000|2023-08-29 11:25:00|21.36|19.72|21.48|19.83|21.48|19.83|21.34|19.7|0
1693308600000|2023-08-29 11:30:00|21.46|19.81|21.4|19.75|21.46|19.81|21.37|19.73|0
1693308900000|2023-08-29 11:35:00|21.39|19.74|21.54|19.89|21.56|19.9|21.39|19.74|0
1693309200000|2023-08-29 11:40:00|21.53|19.88|21.53|19.88|21.54|19.89|21.51|19.85|0
1693309500000|2023-08-29 11:45:00|21.54|19.89|21.47|19.82|21.58|19.92|21.47|19.82|0
1693309800000|2023-08-29 11:50:00|21.48|19.83|21.48|19.83|21.53|19.87|21.47|19.82|0
1693310100000|2023-08-29 11:55:00|21.49|19.84|21.53|19.87|21.54|19.88|21.49|19.84|0
1693310400000|2023-08-29 12:00:00|21.52|19.86|21.47|19.82|21.55|19.9|21.47|19.82|0
1693310700000|2023-08-29 12:05:00|21.44|19.81|21.37|19.72|21.44|19.81|21.34|19.7|0
1693311000000|2023-08-29 12:10:00|21.35|19.71|21.45|19.8|21.48|19.83|21.33|19.69|0
1693311300000|2023-08-29 12:15:00|21.44|19.79|21.51|19.86|21.51|19.86|21.39|19.75|0
1693311600000|2023-08-29 12:20:00|21.53|19.87|21.59|19.93|21.61|19.95|21.5|19.85|0
1693311900000|2023-08-29 12:25:00|21.6|19.94|21.72|20.05|21.73|20.06|21.59|19.93|0
1693312200000|2023-08-29 12:30:00|21.73|20.06|21.61|19.95|21.76|20.09|21.58|19.92|0
1693312500000|2023-08-29 12:35:00|21.62|19.96|21.55|19.89|21.68|20.02|21.39|19.74|0
1693312800000|2023-08-29 12:40:00|21.56|19.9|21.45|19.8|21.6|19.94|21.45|19.8|0
1693313100000|2023-08-29 12:45:00|21.44|19.79|21.46|19.81|21.54|19.88|21.44|19.79|0
1693313400000|2023-08-29 12:50:00|21.45|19.8|21.45|19.8|21.47|19.82|21.35|19.71|0
1693313700000|2023-08-29 12:55:00|21.46|19.81|21.42|19.77|21.48|19.83|21.39|19.74|0
1693314000000|2023-08-29 13:00:00|21.41|19.76|21.51|19.85|21.51|19.85|21.4|19.75|0
1693314300000|2023-08-29 13:05:00|21.52|19.86|21.4|19.75|21.53|19.88|21.35|19.71|0
1693314600000|2023-08-29 13:10:00|21.41|19.76|21.51|19.85|21.54|19.89|21.41|19.76|0
1693314900000|2023-08-29 13:15:00|21.53|19.87|21.42|19.77|21.6|19.94|21.42|19.77|0
1693315200000|2023-08-29 13:20:00|21.43|19.78|21.37|19.73|21.44|19.79|21.32|19.68|0
1693315500000|2023-08-29 13:25:00|21.41|19.76|21.37|19.72|21.44|19.79|21.37|19.72|0
1693315800000|2023-08-29 13:30:00|21.36|19.69|21.17|19.54|21.44|19.79|21.17|19.54|0
1693316100000|2023-08-29 13:35:00|21.18|19.55|21.16|19.53|21.28|19.64|21.1|19.48|0
1693316400000|2023-08-29 13:40:00|21.18|19.55|21.16|19.54|22.2|20.49|20.81|19.21|0
1693316700000|2023-08-29 13:45:00|21.15|19.52|20.75|19.16|21.15|19.52|20.72|19.12|0
1693317000000|2023-08-29 13:50:00|20.74|19.15|20.83|19.23|20.93|19.32|20.68|19.09|0
1693317300000|2023-08-29 13:55:00|20.85|19.24|20.74|19.15|21.01|19.4|20.71|19.12|0
1693317600000|2023-08-29 14:00:00|20.57|18.99|20.16|18.61|20.59|19|20.16|18.61|0
1693317900000|2023-08-29 14:05:00|20.14|18.59|20.17|18.62|20.22|18.66|20.05|18.51|0
1693318200000|2023-08-29 14:10:00|20.16|18.61|20.09|18.54|20.33|18.77|20.03|18.49|0
1693318500000|2023-08-29 14:15:00|20.1|18.55|19.83|18.31|20.1|18.55|19.75|18.23|0
1693318800000|2023-08-29 14:20:00|19.82|18.3|19.71|18.19|19.87|18.34|19.7|18.18|0
1693319100000|2023-08-29 14:25:00|19.72|18.2|20.01|18.47|20.61|19.03|19.72|18.2|0
1693319400000|2023-08-29 14:30:00|20.02|18.48|19.73|18.21|20.02|18.48|19.68|18.17|0
1693319700000|2023-08-29 14:35:00|19.71|18.2|20.05|18.5|20.05|18.5|19.65|18.14|0
1693320000000|2023-08-29 14:40:00|20.03|18.49|20.08|18.53|20.1|18.56|19.94|18.41|0
1693320300000|2023-08-29 14:45:00|20.09|18.54|20.04|18.5|20.22|18.66|20.02|18.48|0
1693320600000|2023-08-29 14:50:00|20.05|18.51|20.12|18.58|20.12|18.58|19.87|18.34|0
1693320900000|2023-08-29 14:55:00|20.15|18.6|20.24|18.68|20.36|18.79|20.12|18.58|0
1693321200000|2023-08-29 15:00:00|20.25|18.69|20.18|18.63|20.28|18.72|20.14|18.59|0
1693321500000|2023-08-29 15:05:00|20.17|18.62|20.1|18.55|20.23|18.67|20.01|18.47|0
1693321800000|2023-08-29 15:10:00|20.09|18.54|19.95|18.42|20.12|18.58|19.94|18.41|0
1693322100000|2023-08-29 15:15:00|19.94|18.41|19.88|18.35|20|18.46|19.87|18.34|0
1693322400000|2023-08-29 15:20:00|19.86|18.33|19.77|18.25|19.94|18.4|19.74|18.23|0
1693322700000|2023-08-29 15:25:00|19.76|18.24|19.95|18.42|20.01|18.47|19.71|18.19|0
1693323000000|2023-08-29 15:30:00|19.94|18.41|19.76|18.24|19.94|18.41|19.75|18.23|0
1693323300000|2023-08-29 15:35:00|19.75|18.23|19.56|18.06|19.77|18.25|19.54|18.04|0
1693323600000|2023-08-29 15:40:00|19.55|18.05|19.47|17.98|19.58|18.07|19.45|17.96|0
1693323900000|2023-08-29 15:45:00|19.45|17.96|19.62|18.11|19.64|18.13|19.45|17.96|0
1693324200000|2023-08-29 15:50:00|19.61|18.1|19.53|18.03|19.62|18.11|19.46|17.96|0
1693324500000|2023-08-29 15:55:00|19.54|18.04|19.6|18.09|19.69|18.17|19.54|18.04|0
1693324800000|2023-08-29 16:00:00|19.62|18.11|19.55|18.05|19.64|18.13|19.52|18.02|0
1693325100000|2023-08-29 16:05:00|19.54|18.04|19.54|18.03|19.65|18.14|19.52|18.01|0
1693325400000|2023-08-29 16:10:00|19.53|18.02|19.59|18.09|19.59|18.09|19.49|17.99|0
1693325700000|2023-08-29 16:15:00|19.58|18.08|19.5|18|19.6|18.1|19.47|17.97|0
1693326000000|2023-08-29 16:20:00|19.49|17.99|19.32|17.84|19.5|18|19.3|17.82|0
1693326300000|2023-08-29 16:25:00|19.31|17.83|19.28|17.8|19.35|17.86|19.22|17.75|0
1693326600000|2023-08-29 16:30:00|19.27|17.79|19.28|17.8|19.34|17.86|19.25|17.77|0
1693326900000|2023-08-29 16:35:00|19.27|17.78|19.42|17.93|19.45|17.96|19.27|17.78|0
1693327200000|2023-08-29 16:40:00|19.41|17.92|19.43|17.94|19.47|17.97|19.39|17.9|0
1693327500000|2023-08-29 16:45:00|19.44|17.95|19.53|18.03|19.57|18.06|19.43|17.94|0
1693327800000|2023-08-29 16:50:00|19.52|18.02|19.46|17.97|19.61|18.1|19.45|17.96|0
1693328100000|2023-08-29 16:55:00|19.45|17.96|19.41|17.91|19.49|17.99|19.4|17.9|0
1693328400000|2023-08-29 17:00:00|19.4|17.9|19.3|17.81|19.46|17.97|19.28|17.8|0
1693328700000|2023-08-29 17:05:00|19.31|17.82|19.27|17.79|19.34|17.85|19.27|17.79|0
1693329000000|2023-08-29 17:10:00|19.26|17.78|19.29|17.81|19.43|17.93|19.26|17.78|0
1693329300000|2023-08-29 17:15:00|19.3|17.82|19.4|17.91|19.41|17.92|19.29|17.81|0
1693329600000|2023-08-29 17:20:00|19.41|17.92|19.24|17.76|19.44|17.94|19.24|17.76|0
1693329900000|2023-08-29 17:25:00|19.23|17.75|19.29|17.81|19.32|17.84|19.23|17.75|0
1693330200000|2023-08-29 17:30:00|19.28|17.8|19.25|17.77|19.29|17.81|19.24|17.76|0
1693330500000|2023-08-29 17:35:00|19.24|17.76|19.12|17.65|19.25|17.77|19.08|17.61|0
1693330800000|2023-08-29 17:40:00|19.14|17.66|19.17|17.69|19.19|17.71|19.09|17.62|0
1693331100000|2023-08-29 17:45:00|19.18|17.7|19.18|17.7|19.19|17.71|19.11|17.64|0
1693331400000|2023-08-29 17:50:00|19.19|17.71|19.35|17.86|19.4|17.91|19.13|17.66|0
1693331700000|2023-08-29 17:55:00|19.39|17.9|19.37|17.88|19.54|18.04|19.33|17.84|0
1693332000000|2023-08-29 18:00:00|19.36|17.87|19.34|17.85|19.43|17.94|19.31|17.82|0
1693332300000|2023-08-29 18:05:00|19.35|17.86|19.24|17.76|19.36|17.87|19.24|17.76|0
1693332600000|2023-08-29 18:10:00|19.25|17.77|19.35|17.86|19.36|17.87|19.21|17.73|0
1693332900000|2023-08-29 18:15:00|19.34|17.85|19.28|17.8|19.39|17.9|19.28|17.8|0
1693333200000|2023-08-29 18:20:00|19.27|17.79|19.3|17.82|19.32|17.83|19.16|17.69|0
1693333500000|2023-08-29 18:25:00|19.29|17.81|19.24|17.76|19.36|17.87|19.18|17.71|0
1693333800000|2023-08-29 18:30:00|19.25|17.77|19.16|17.69|19.26|17.78|19.15|17.68|0
1693334100000|2023-08-29 18:35:00|19.15|17.68|19.22|17.75|19.24|17.76|19.05|17.58|0
1693334400000|2023-08-29 18:40:00|19.21|17.74|19.09|17.62|19.24|17.76|19.07|17.6|0
1693334700000|2023-08-29 18:45:00|19.08|17.61|19.12|17.65|19.16|17.68|19.03|17.56|0
1693335000000|2023-08-29 18:50:00|19.14|17.66|19.18|17.7|19.23|17.75|19.08|17.61|0
1693335300000|2023-08-29 18:55:00|19.17|17.69|19.17|17.69|19.27|17.78|19.13|17.66|0
1693335600000|2023-08-29 19:00:00|19.18|17.7|19.18|17.7|19.31|17.82|19.14|17.67|0
1693335900000|2023-08-29 19:05:00|19.17|17.71|19.21|17.73|19.23|17.75|19.15|17.68|0
1693336200000|2023-08-29 19:10:00|19.2|17.72|19.1|17.63|19.24|17.76|19.1|17.63|0
1693336500000|2023-08-29 19:15:00|19.11|17.64|18.97|17.51|19.14|17.67|18.97|17.51|0
1693336800000|2023-08-29 19:20:00|18.98|17.52|18.94|17.49|19.05|17.59|18.93|17.48|0
1693337100000|2023-08-29 19:25:00|18.93|17.48|18.88|17.43|18.94|17.49|18.85|17.4|0
1693337400000|2023-08-29 19:30:00|18.9|17.45|19.45|17.96|19.87|18.34|18.9|17.45|0
1693337700000|2023-08-29 19:35:00|19.46|17.97|18.82|17.37|19.47|17.98|18.77|17.33|0
1693338000000|2023-08-29 19:40:00|18.81|17.36|18.65|17.22|18.82|17.37|18.64|17.21|0
1693338300000|2023-08-29 19:45:00|18.67|17.23|18.79|17.35|18.85|17.4|18.62|17.19|0
1693338600000|2023-08-29 19:50:00|18.8|17.36|18.84|17.39|18.9|17.45|18.75|17.31|0
1693338900000|2023-08-29 19:55:00|18.82|17.37|18.57|17.14|18.87|17.42|18.5|17.07|0
1693339200000|2023-08-29 20:00:00|18.59|17.16|18.54|17.11|18.59|17.16|18.51|17.08|0
1693339500000|2023-08-29 20:05:00|18.55|17.12|18.52|17.09|18.59|17.16|18.52|17.09|0
1693339800000|2023-08-29 20:10:00|18.5|17.08|18.5|17.08|18.53|17.1|18.48|17.06|0
1693340100000|2023-08-29 20:15:00|18.78|16.78|18.74|16.74|18.79|16.79|18.73|16.73|0
1693340400000|2023-08-29 20:20:00|18.75|16.75|18.76|16.76|18.76|16.76|18.74|16.74|0
1693340700000|2023-08-29 20:25:00|18.77|16.77|18.79|16.79|18.79|16.79|18.76|16.76|0
1693341000000|2023-08-29 20:30:00|18.78|16.78|18.8|16.8|18.8|16.8|18.76|16.76|0
1693341300000|2023-08-29 20:35:00|18.79|16.79|18.79|16.79|18.8|16.8|18.79|16.79|0
1693341600000|2023-08-29 20:40:00|18.8|16.8|18.8|16.8|18.8|16.8|18.78|16.78|0
1693341900000|2023-08-29 20:45:00|18.79|16.79|18.81|16.81|18.81|16.81|18.78|16.78|0
1693342200000|2023-08-29 20:50:00|18.82|16.82|18.8|16.8|18.82|16.82|18.79|16.79|0
1693342500000|2023-08-29 20:55:00|18.79|16.79|18.77|16.77|18.79|16.79|18.76|16.76|0
1693342800000|2023-08-29 21:00:00|18.76|16.76|18.77|16.77|18.77|16.77|18.76|16.76|0
1693343100000|2023-08-29 21:05:00|18.78|16.78|18.77|16.77|18.78|16.78|18.77|16.77|0
1693343400000|2023-08-29 21:10:00|18.76|16.76|18.76|16.76|18.77|16.77|18.76|16.76|0
1693343700000|2023-08-29 21:15:00|18.77|16.77|18.77|16.77|18.77|16.77|18.77|16.77|0
1693344000000|2023-08-29 21:20:00|18.76|16.76|18.77|16.77|18.77|16.77|18.75|16.75|0
1693344300000|2023-08-29 21:25:00|18.76|16.76|18.77|16.77|18.77|16.77|18.75|16.75|0
1693344600000|2023-08-29 21:30:00|18.76|16.76|18.75|16.75|18.76|16.76|18.75|16.75|0
1693344900000|2023-08-29 21:35:00|18.74|16.74|18.72|16.72|18.75|16.75|18.72|16.72|0
1693345200000|2023-08-29 21:40:00|18.71|16.71|18.72|16.72|18.72|16.72|18.71|16.71|0
1693345500000|2023-08-29 21:45:00|18.73|16.73|18.73|16.73|18.73|16.73|18.72|16.72|0
1693345800000|2023-08-29 21:50:00|18.72|16.72|18.72|16.72|18.72|16.72|18.72|16.72|0
1693346100000|2023-08-29 21:55:00|18.71|16.71|18.7|16.7|18.72|16.72|18.7|16.7|0
1693346400000|2023-08-29 22:00:00|18.75|16.75|18.7|16.7|18.79|16.79|18.67|16.67|0
1693346700000|2023-08-29 22:05:00|18.71|16.71|18.63|16.63|18.72|16.72|18.62|16.62|0
1693347000000|2023-08-29 22:10:00|18.62|16.62|18.67|16.67|18.68|16.68|18.62|16.62|0
1693347300000|2023-08-29 22:15:00|18.68|16.68|18.67|16.67|18.68|16.68|18.65|16.65|0
1693347600000|2023-08-29 22:20:00|18.66|16.66|18.63|16.63|18.66|16.66|18.63|16.63|0
1693347900000|2023-08-29 22:25:00|18.64|16.64|18.63|16.63|18.64|16.64|18.63|16.63|0
1693348200000|2023-08-29 22:30:00|18.64|16.64|18.63|16.63|18.64|16.64|18.63|16.63|0
1693348500000|2023-08-29 22:35:00|18.64|16.64|18.65|16.65|18.65|16.65|18.62|16.62|0
1693348800000|2023-08-29 22:40:00|18.66|16.66|18.69|16.69|18.7|16.7|18.66|16.66|0
1693349100000|2023-08-29 22:45:00|18.7|16.7|18.69|16.69|18.7|16.7|18.68|16.68|0
1693349400000|2023-08-29 22:50:00|18.68|16.68|18.71|16.71|18.71|16.71|18.68|16.68|0
1693349700000|2023-08-29 22:55:00|18.7|16.7|18.7|16.7|18.72|16.72|18.69|16.69|0
1693350000000|2023-08-29 23:00:00|18.69|16.69|18.66|16.66|18.71|16.71|18.66|16.66|0
1693350300000|2023-08-29 23:05:00|18.67|16.67|18.65|16.65|18.67|16.67|18.65|16.65|0
1693350600000|2023-08-29 23:10:00|18.66|16.66|18.68|16.68|18.68|16.68|18.65|16.65|0
1693350900000|2023-08-29 23:15:00|18.69|16.69|18.68|16.68|18.72|16.72|18.68|16.68|0
1693351200000|2023-08-29 23:20:00|18.69|16.69|18.69|16.69|18.7|16.7|18.68|16.68|0
1693351500000|2023-08-29 23:25:00|18.7|16.7|18.71|16.71|18.72|16.72|18.7|16.7|0
1693351800000|2023-08-29 23:30:00|18.7|16.7|18.71|16.71|18.71|16.71|18.69|16.69|0
1693352100000|2023-08-29 23:35:00|18.72|16.72|18.71|16.71|18.72|16.72|18.71|16.71|0
1693352400000|2023-08-29 23:40:00|18.72|16.72|18.7|16.7|18.72|16.72|18.69|16.69|0
1693352700000|2023-08-29 23:45:00|18.71|16.71|18.71|16.71|18.71|16.71|18.7|16.7|0
1693353000000|2023-08-29 23:50:00|18.7|16.7|18.71|16.71|18.73|16.73|18.7|16.7|0
1693353300000|2023-08-29 23:55:00|18.7|16.7|18.71|16.71|18.72|16.72|18.7|16.7|0
1693353600000|2023-08-30 00:00:00|18.7|16.7|18.73|16.73|18.74|16.74|18.69|16.69|0
1693353900000|2023-08-30 00:05:00|18.74|16.74|18.73|16.73|18.74|16.74|18.72|16.72|0
1693354200000|2023-08-30 00:10:00|18.72|16.72|18.71|16.71|18.73|16.73|18.68|16.68|0
1693354500000|2023-08-30 00:15:00|18.7|16.7|18.68|16.68|18.7|16.7|18.68|16.68|0
1693354800000|2023-08-30 00:20:00|18.67|16.67|18.61|16.61|18.67|16.67|18.59|16.59|0
1693355100000|2023-08-30 00:25:00|18.63|16.63|18.62|16.62|18.64|16.64|18.61|16.61|0
1693355400000|2023-08-30 00:30:00|18.63|16.63|18.65|16.65|18.65|16.65|18.62|16.62|0
1693355700000|2023-08-30 00:35:00|18.64|16.64|18.65|16.65|18.65|16.65|18.64|16.64|0
1693356000000|2023-08-30 00:40:00|18.66|16.66|19.32|17.32|19.33|17.33|18.6|16.6|0
1693356300000|2023-08-30 00:45:00|19.33|17.33|19.3|17.3|19.33|17.33|19.29|17.29|0
1693356600000|2023-08-30 00:50:00|19.29|17.29|19.29|17.29|19.3|17.3|19.27|17.27|0
1693356900000|2023-08-30 00:55:00|19.3|17.3|19.25|17.25|19.3|17.3|19.25|17.25|0
1693357200000|2023-08-30 01:00:00|19.26|17.26|19.31|17.31|19.31|17.31|19.25|17.25|0
1693357500000|2023-08-30 01:05:00|19.32|17.32|19.28|17.28|19.32|17.32|19.26|17.26|0
1693357800000|2023-08-30 01:10:00|19.29|17.29|19.29|17.29|19.32|17.32|19.28|17.28|0
1693358100000|2023-08-30 01:15:00|19.28|17.28|19.27|17.27|19.3|17.3|19.26|17.26|0
1693358400000|2023-08-30 01:20:00|19.26|17.26|19.24|17.24|19.29|17.29|19.24|17.24|0
1693358700000|2023-08-30 01:25:00|19.23|17.23|19.23|17.23|19.23|17.23|19.19|17.19|0
1693359000000|2023-08-30 01:30:00|19.21|17.21|19.27|17.27|19.29|17.29|19.19|17.19|0
1693359300000|2023-08-30 01:35:00|19.26|17.26|19.22|17.22|19.27|17.27|19.2|17.2|0
1693359600000|2023-08-30 01:40:00|19.21|17.21|19.23|17.23|19.26|17.26|19.21|17.21|0
1693359900000|2023-08-30 01:45:00|19.22|17.22|19.19|17.19|19.24|17.24|19.17|17.17|0
1693360200000|2023-08-30 01:50:00|19.18|17.18|19.15|17.15|19.18|17.18|19.13|17.13|0
1693360500000|2023-08-30 01:55:00|19.14|17.14|19.14|17.14|19.15|17.15|19.12|17.12|0
1693360800000|2023-08-30 02:00:00|19.13|17.13|19.13|17.13|19.15|17.15|19.11|17.11|0
1693361100000|2023-08-30 02:05:00|19.14|17.14|19.09|17.09|19.14|17.14|19.08|17.08|0
1693361400000|2023-08-30 02:10:00|19.08|17.08|19.06|17.06|19.09|17.09|19.06|17.06|0
1693361700000|2023-08-30 02:15:00|19.05|17.05|19.06|17.06|19.06|17.06|19.03|17.03|0
1693362000000|2023-08-30 02:20:00|19.07|17.07|19.09|17.09|19.1|17.1|19.07|17.07|0
1693362300000|2023-08-30 02:25:00|19.08|17.08|19.1|17.1|19.1|17.1|19.05|17.05|0
1693362600000|2023-08-30 02:30:00|19.09|17.09|19.07|17.07|19.11|17.11|19.06|17.06|0
1693362900000|2023-08-30 02:35:00|19.06|17.06|19.09|17.09|19.1|17.1|19.06|17.06|0
1693363200000|2023-08-30 02:40:00|19.1|17.1|19.09|17.09|19.12|17.12|19.09|17.09|0
1693363500000|2023-08-30 02:45:00|19.1|17.1|19.1|17.1|19.11|17.11|19.08|17.08|0
1693363800000|2023-08-30 02:50:00|19.11|17.11|19.12|17.12|19.13|17.13|19.1|17.1|0
1693364100000|2023-08-30 02:55:00|19.11|17.11|19.14|17.14|19.14|17.14|19.1|17.1|0
1693364400000|2023-08-30 03:00:00|19.13|17.13|19.11|17.11|19.14|17.14|19.1|17.1|0
1693364700000|2023-08-30 03:05:00|19.12|17.12|19.08|17.08|19.12|17.12|19.08|17.08|0
1693365000000|2023-08-30 03:10:00|19.09|17.09|19.09|17.09|19.11|17.11|19.08|17.08|0
1693365300000|2023-08-30 03:15:00|19.1|17.1|19.08|17.08|19.11|17.11|19.08|17.08|0
1693365600000|2023-08-30 03:20:00|19.09|17.09|19.1|17.1|19.1|17.1|19.08|17.08|0
1693365900000|2023-08-30 03:25:00|19.09|17.09|19.1|17.1|19.1|17.1|19.09|17.09|0
1693366200000|2023-08-30 03:30:00|19.11|17.11|19.08|17.08|19.12|17.12|19.08|17.08|0
1693366500000|2023-08-30 03:35:00|19.09|17.09|19.08|17.08|19.11|17.11|19.07|17.07|0
1693366800000|2023-08-30 03:40:00|19.07|17.07|19.08|17.08|19.1|17.1|19.07|17.07|0
1693367100000|2023-08-30 03:45:00|19.09|17.09|19.07|17.07|19.09|17.09|19.07|17.07|0
1693367400000|2023-08-30 03:50:00|19.08|17.08|19.08|17.08|19.09|17.09|19.08|17.08|0
1693367700000|2023-08-30 03:55:00|19.07|17.07|19.09|17.09|19.1|17.1|19.07|17.07|0
1693368000000|2023-08-30 04:00:00|19.1|17.1|19.11|17.11|19.13|17.13|19.1|17.1|0
1693368300000|2023-08-30 04:05:00|19.12|17.12|19.11|17.11|19.13|17.13|19.1|17.1|0
1693368600000|2023-08-30 04:10:00|19.1|17.1|19.07|17.07|19.11|17.11|19.07|17.07|0
1693368900000|2023-08-30 04:15:00|19.08|17.08|19.08|17.08|19.09|17.09|19.07|17.07|0
1693369200000|2023-08-30 04:20:00|19.09|17.09|19.08|17.08|19.09|17.09|19.08|17.08|0
1693369500000|2023-08-30 04:25:00|19.07|17.07|19.07|17.07|19.08|17.08|19.06|17.06|0
1693369800000|2023-08-30 04:30:00|19.08|17.08|19.12|17.12|19.12|17.12|19.06|17.06|0
1693370100000|2023-08-30 04:35:00|19.11|17.11|19.11|17.11|19.12|17.12|19.11|17.11|0
1693370400000|2023-08-30 04:40:00|19.1|17.1|19.14|17.14|19.14|17.14|19.1|17.1|0
1693370700000|2023-08-30 04:45:00|19.13|17.13|19.14|17.14|19.15|17.15|19.13|17.13|0
1693371000000|2023-08-30 04:50:00|19.15|17.15|19.16|17.16|19.18|17.18|19.15|17.15|0
1693371300000|2023-08-30 04:55:00|19.17|17.17|19.18|17.18|19.18|17.18|19.16|17.16|0
1693371600000|2023-08-30 05:00:00|19.17|17.17|19.15|17.15|19.17|17.17|19.13|17.13|0
1693371900000|2023-08-30 05:05:00|19.16|17.16|19.15|17.15|19.16|17.16|19.14|17.14|0
1693372200000|2023-08-30 05:10:00|19.16|17.16|19.15|17.15|19.17|17.17|19.15|17.15|0
1693372500000|2023-08-30 05:15:00|19.16|17.16|19.12|17.12|19.16|17.16|19.1|17.1|0
1693372800000|2023-08-30 05:20:00|19.13|17.13|19.15|17.15|19.15|17.15|19.11|17.11|0
1693373100000|2023-08-30 05:25:00|19.16|17.16|19.2|17.2|19.21|17.21|19.16|17.16|0
1693373400000|2023-08-30 05:30:00|19.21|17.21|19.25|17.25|19.25|17.25|19.18|17.18|0
1693373700000|2023-08-30 05:35:00|19.24|17.24|19.23|17.23|19.27|17.27|19.23|17.23|0
1693374000000|2023-08-30 05:40:00|19.22|17.22|19.21|17.21|19.23|17.23|19.18|17.18|0
1693374300000|2023-08-30 05:45:00|19.22|17.22|19.26|17.26|19.26|17.26|19.22|17.22|0
1693374600000|2023-08-30 05:50:00|19.28|17.28|19.28|17.28|19.33|17.33|19.27|17.27|0
1693374900000|2023-08-30 05:55:00|19.27|17.27|19.27|17.27|19.29|17.29|19.26|17.26|0
1693375200000|2023-08-30 06:00:00|19.26|17.26|19.34|17.34|19.35|17.35|19.26|17.26|0
1693375500000|2023-08-30 06:05:00|19.08|17.61|19.01|17.55|19.09|17.62|19.01|17.55|0
1693375800000|2023-08-30 06:10:00|19.02|17.56|19.06|17.6|19.06|17.6|19|17.54|0
1693376100000|2023-08-30 06:15:00|19.07|17.61|18.96|17.5|19.1|17.63|18.89|17.44|0
1693376400000|2023-08-30 06:20:00|18.95|17.49|18.97|17.51|18.98|17.52|18.94|17.48|0
1693376700000|2023-08-30 06:25:00|18.96|17.5|18.92|17.47|18.98|17.52|18.91|17.46|0
1693377000000|2023-08-30 06:30:00|18.91|17.46|18.96|17.5|18.98|17.52|18.91|17.46|0
1693377300000|2023-08-30 06:35:00|18.93|17.48|18.92|17.47|18.95|17.49|18.91|17.46|0
1693377600000|2023-08-30 06:40:00|18.91|17.46|18.95|17.5|18.97|17.51|18.91|17.46|0
1693377900000|2023-08-30 06:45:00|18.97|17.51|18.98|17.52|18.99|17.53|18.93|17.48|0
1693378200000|2023-08-30 06:50:00|18.99|17.53|19.01|17.55|19.02|17.56|18.98|17.52|0
1693378500000|2023-08-30 06:55:00|19.02|17.56|19.02|17.56|19.07|17.61|19.01|17.55|0
1693378800000|2023-08-30 07:00:00|19.03|17.55|19.02|17.55|19.05|17.58|18.92|17.46|0
1693379100000|2023-08-30 07:05:00|19.01|17.54|19.08|17.61|19.1|17.63|19.01|17.54|0
1693379400000|2023-08-30 07:10:00|19.1|17.63|19.06|17.59|19.16|17.68|19.05|17.58|0
1693379700000|2023-08-30 07:15:00|19.07|17.6|19.15|17.67|19.16|17.68|19.07|17.6|0
1693380000000|2023-08-30 07:20:00|19.16|17.68|19.25|17.77|19.29|17.8|19.16|17.68|0
1693380300000|2023-08-30 07:25:00|19.26|17.78|19.22|17.74|19.28|17.79|19.22|17.74|0
1693380600000|2023-08-30 07:30:00|19.21|17.75|19.21|17.73|19.23|17.75|19.15|17.68|0
1693380900000|2023-08-30 07:35:00|19.22|17.74|19.17|17.7|19.22|17.74|19.16|17.69|0
1693381200000|2023-08-30 07:40:00|19.19|17.71|19.1|17.63|19.2|17.72|19.09|17.62|0
1693381500000|2023-08-30 07:45:00|19.09|17.62|19.02|17.56|19.1|17.63|19.01|17.55|0
1693381800000|2023-08-30 07:50:00|19.01|17.55|19.02|17.56|19.04|17.58|18.99|17.53|0
1693382100000|2023-08-30 07:55:00|19.01|17.55|18.94|17.49|19.02|17.56|18.94|17.49|0
1693382400000|2023-08-30 08:00:00|18.93|17.48|19.04|17.57|19.05|17.59|18.92|17.47|0
1693382700000|2023-08-30 08:05:00|19.05|17.59|19.09|17.62|19.12|17.64|19.03|17.56|0
1693383000000|2023-08-30 08:10:00|19.1|17.63|19.13|17.65|19.21|17.74|19.08|17.61|0
1693383300000|2023-08-30 08:15:00|19.14|17.66|19.12|17.65|19.17|17.69|19.06|17.59|0
1693383600000|2023-08-30 08:20:00|19.14|17.66|19.21|17.73|19.22|17.74|19.09|17.62|0
1693383900000|2023-08-30 08:25:00|19.2|17.72|19.28|17.79|19.29|17.8|19.18|17.7|0
1693384200000|2023-08-30 08:30:00|19.27|17.8|19.2|17.72|19.27|17.8|19.2|17.72|0
1693384500000|2023-08-30 08:35:00|19.22|17.74|19.26|17.78|19.26|17.78|19.19|17.71|0
1693384800000|2023-08-30 08:40:00|19.25|17.77|19.22|17.74|19.25|17.77|19.2|17.72|0
1693385100000|2023-08-30 08:45:00|19.23|17.75|19.21|17.73|19.25|17.77|19.2|17.72|0
1693385400000|2023-08-30 08:50:00|19.2|17.72|19.26|17.78|19.29|17.81|19.2|17.72|0
1693385700000|2023-08-30 08:55:00|19.25|17.77|19.27|17.78|19.28|17.8|19.21|17.73|0
1693386000000|2023-08-30 09:00:00|19.28|17.79|19.26|17.78|19.28|17.79|19.22|17.74|0
1693386300000|2023-08-30 09:05:00|19.25|17.77|19.31|17.83|19.32|17.83|19.24|17.76|0
1693386600000|2023-08-30 09:10:00|19.32|17.84|19.34|17.85|19.35|17.86|19.3|17.82|0
1693386900000|2023-08-30 09:15:00|19.32|17.84|19.33|17.85|19.35|17.86|19.3|17.82|0
1693387200000|2023-08-30 09:20:00|19.32|17.84|19.27|17.79|19.32|17.85|19.23|17.76|0
1693387500000|2023-08-30 09:25:00|19.26|17.78|19.28|17.79|19.34|17.85|19.26|17.77|0
1693387800000|2023-08-30 09:30:00|19.29|17.8|19.39|17.9|19.4|17.91|19.28|17.79|0
1693388100000|2023-08-30 09:35:00|19.38|17.89|19.32|17.83|19.4|17.91|19.32|17.83|0
1693388400000|2023-08-30 09:40:00|19.33|17.84|19.37|17.88|19.41|17.92|19.33|17.84|0
1693388700000|2023-08-30 09:45:00|19.38|17.89|19.33|17.84|19.4|17.9|19.33|17.84|0
1693389000000|2023-08-30 09:50:00|19.34|17.85|19.28|17.8|19.34|17.85|19.22|17.74|0
1693389300000|2023-08-30 09:55:00|19.27|17.79|19.31|17.82|19.97|17.83|19.26|17.09|0
1693389600000|2023-08-30 10:00:00|19.29|17.81|19.23|17.75|19.31|17.82|19.22|17.74|0
1693389900000|2023-08-30 10:05:00|19.25|17.77|19.23|17.75|19.29|17.81|19.23|17.75|0
1693390200000|2023-08-30 10:10:00|19.24|17.76|19.2|17.73|19.24|17.76|19.19|17.72|0
1693390500000|2023-08-30 10:15:00|19.19|17.72|19.17|17.7|19.23|17.75|19.17|17.69|0
1693390800000|2023-08-30 10:20:00|19.16|17.69|19.17|17.7|19.18|17.71|19.14|17.67|0
1693391100000|2023-08-30 10:25:00|19.18|17.71|19.13|17.65|19.19|17.72|19.12|17.65|0
1693391400000|2023-08-30 10:30:00|19.11|17.64|19.14|17.66|19.16|17.68|19.1|17.63|0
1693391700000|2023-08-30 10:35:00|19.12|17.65|19.11|17.64|19.16|17.68|19.11|17.64|0
1693392000000|2023-08-30 10:40:00|19.12|17.65|19.05|17.58|19.12|17.65|19.01|17.55|0
1693392300000|2023-08-30 10:45:00|19.06|17.59|19.09|17.62|19.11|17.64|19.06|17.59|0
1693392600000|2023-08-30 10:50:00|19.08|17.61|19.1|17.63|19.1|17.63|19.06|17.59|0
1693392900000|2023-08-30 10:55:00|19.09|17.62|19.07|17.6|19.1|17.63|19.02|17.56|0
1693393200000|2023-08-30 11:00:00|19.09|17.62|19.15|17.68|19.16|17.69|19.04|17.58|0
1693393500000|2023-08-30 11:05:00|19.16|17.69|19.13|17.66|19.17|17.7|19.09|17.62|0
1693393800000|2023-08-30 11:10:00|19.12|17.65|19.12|17.65|19.14|17.67|19.11|17.64|0
1693394100000|2023-08-30 11:15:00|19.11|17.64|19.18|17.71|19.18|17.71|19.11|17.64|0
1693394400000|2023-08-30 11:20:00|19.17|17.7|19.12|17.65|19.19|17.72|19.07|17.61|0
1693394700000|2023-08-30 11:25:00|19.11|17.64|19.06|17.59|19.12|17.65|19.05|17.58|0
1693395000000|2023-08-30 11:30:00|19.08|17.61|19.09|17.62|19.13|17.65|19.08|17.61|0
1693395300000|2023-08-30 11:35:00|19.08|17.61|19.12|17.65|19.17|17.69|19.07|17.6|0
1693395600000|2023-08-30 11:40:00|19.11|17.64|19.12|17.65|19.15|17.68|19.08|17.61|0
1693395900000|2023-08-30 11:45:00|19.13|17.66|19.07|17.6|19.16|17.68|19.07|17.6|0
1693396200000|2023-08-30 11:50:00|19.06|17.59|19.07|17.6|19.09|17.62|19.06|17.59|0
1693396500000|2023-08-30 11:55:00|19.06|17.59|19.15|17.68|19.15|17.68|19.05|17.58|0
1693396800000|2023-08-30 12:00:00|19.18|17.7|19.08|17.61|19.21|17.73|19.06|17.59|0
1693397100000|2023-08-30 12:05:00|19.07|17.6|19.03|17.57|19.07|17.6|19.02|17.56|0
1693397400000|2023-08-30 12:10:00|19.02|17.56|19.02|17.56|19.02|17.56|18.98|17.52|0
1693397700000|2023-08-30 12:15:00|19.01|17.55|18.86|17.41|19.01|17.55|18.83|17.38|0
1693398000000|2023-08-30 12:20:00|18.85|17.4|18.94|17.49|19.02|17.56|18.85|17.4|0
1693398300000|2023-08-30 12:25:00|18.95|17.5|18.86|17.41|18.95|17.5|18.8|17.36|0
1693398600000|2023-08-30 12:30:00|18.89|17.44|18.8|17.35|19.06|17.59|18.63|17.2|0
1693398900000|2023-08-30 12:35:00|18.77|17.32|18.92|17.46|18.98|17.52|18.77|17.32|0
1693399200000|2023-08-30 12:40:00|18.93|17.47|18.94|17.48|18.98|17.52|18.83|17.38|0
1693399500000|2023-08-30 12:45:00|18.93|17.47|18.97|17.51|19.01|17.55|18.87|17.42|0
1693399800000|2023-08-30 12:50:00|18.96|17.5|18.93|17.47|18.99|17.53|18.87|17.42|0
1693400100000|2023-08-30 12:55:00|18.94|17.48|18.85|17.4|18.96|17.5|18.84|17.39|0
1693400400000|2023-08-30 13:00:00|18.86|17.41|18.86|17.41|19.01|17.55|18.79|17.34|0
1693400700000|2023-08-30 13:05:00|18.83|17.38|18.79|17.35|18.85|17.4|18.75|17.31|0
1693401000000|2023-08-30 13:10:00|18.81|17.36|18.84|17.39|18.88|17.43|18.77|17.33|0
1693401300000|2023-08-30 13:15:00|18.85|17.4|18.91|17.46|18.96|17.5|18.83|17.38|0
1693401600000|2023-08-30 13:20:00|18.92|17.47|18.89|17.44|18.94|17.49|18.87|17.42|0
1693401900000|2023-08-30 13:25:00|18.88|17.43|18.83|17.39|18.91|17.46|18.81|17.37|0
1693402200000|2023-08-30 13:30:00|18.86|17.41|18.57|17.14|18.86|17.41|18.5|17.08|0
1693402500000|2023-08-30 13:35:00|18.54|17.12|18.79|17.34|18.93|17.47|18.51|17.09|0
1693402800000|2023-08-30 13:40:00|18.82|17.37|18.84|17.39|19.01|17.55|18.76|17.32|0
1693403100000|2023-08-30 13:45:00|18.83|17.38|18.67|17.23|18.84|17.39|18.56|17.13|0
1693403400000|2023-08-30 13:50:00|18.63|17.2|18.33|16.92|18.64|17.21|18.32|16.91|0
1693403700000|2023-08-30 13:55:00|18.34|16.93|18.28|16.88|18.43|17.01|18.23|16.83|0
1693404000000|2023-08-30 14:00:00|18.29|16.89|18.3|16.9|18.33|16.92|18.17|16.77|0
1693404300000|2023-08-30 14:05:00|18.29|16.89|18.56|17.13|18.57|17.14|17.48|16.08|0
1693404600000|2023-08-30 14:10:00|18.55|17.12|18.43|17.02|18.59|17.16|18.39|16.98|0
1693404900000|2023-08-30 14:15:00|18.42|17.01|18.66|17.22|18.68|17.24|18.41|17|0
1693405200000|2023-08-30 14:20:00|18.65|17.21|18.99|17.53|19.03|17.57|18.65|17.21|0
1693405500000|2023-08-30 14:25:00|19|17.54|19.25|17.77|19.45|17.95|19|17.54|0
1693405800000|2023-08-30 14:30:00|19.24|17.76|18.87|17.42|19.24|17.76|18.85|17.4|0
1693406100000|2023-08-30 14:35:00|18.86|17.41|18.86|17.41|19.02|17.56|18.39|16.98|0
1693406400000|2023-08-30 14:40:00|18.85|17.4|18.86|17.41|18.99|17.53|18.78|17.34|0
1693406700000|2023-08-30 14:45:00|18.85|17.4|18.88|17.43|18.93|17.48|18.75|17.31|0
1693407000000|2023-08-30 14:50:00|18.87|17.42|18.85|17.4|18.95|17.49|18.73|17.29|0
1693407300000|2023-08-30 14:55:00|18.86|17.41|18.72|17.28|18.91|17.45|18.69|17.25|0
1693407600000|2023-08-30 15:00:00|18.7|17.26|18.99|17.53|19.08|17.61|18.7|17.26|0
1693407900000|2023-08-30 15:05:00|18.98|17.52|18.87|17.42|18.98|17.52|18.77|17.32|0
1693408200000|2023-08-30 15:10:00|18.86|17.41|18.51|17.08|18.88|17.43|18.49|17.06|0
1693408500000|2023-08-30 15:15:00|18.5|17.07|18.46|17.04|18.57|17.14|18.43|17.01|0
1693408800000|2023-08-30 15:20:00|18.45|17.03|18.49|17.07|18.55|17.12|18.42|17|0
1693409100000|2023-08-30 15:25:00|18.48|17.06|18.44|17.02|18.63|17.2|18.43|17.01|0
1693409400000|2023-08-30 15:30:00|18.45|17.03|18.41|16.99|18.64|17.2|18.4|16.98|0
1693409700000|2023-08-30 15:35:00|18.39|16.97|18.26|16.86|18.41|16.99|18.2|16.8|0
1693410000000|2023-08-30 15:40:00|18.25|16.85|18.26|16.85|18.28|16.87|18.2|16.8|0
1693410300000|2023-08-30 15:45:00|18.25|16.84|18.33|16.92|18.35|16.94|18.24|16.84|0
1693410600000|2023-08-30 15:50:00|18.32|16.91|18.33|16.92|18.44|17.02|18.29|16.88|0
1693410900000|2023-08-30 15:55:00|18.35|16.94|18.23|16.82|18.35|16.94|18.23|16.82|0
1693411200000|2023-08-30 16:00:00|18.26|16.85|18.26|16.85|18.35|16.94|18.23|16.82|0
1693411500000|2023-08-30 16:05:00|18.27|16.86|18.22|16.82|18.3|16.89|18.22|16.82|0
1693411800000|2023-08-30 16:10:00|18.23|16.83|18.24|16.84|18.34|16.93|18.23|16.83|0
1693412100000|2023-08-30 16:15:00|18.23|16.83|18.12|16.72|18.27|16.86|18.07|16.67|0
1693412400000|2023-08-30 16:20:00|18.11|16.71|18.17|16.77|18.19|16.79|18.1|16.7|0
1693412700000|2023-08-30 16:25:00|18.18|16.78|18.13|16.73|18.19|16.79|18.11|16.71|0
1693413000000|2023-08-30 16:30:00|18.11|16.71|18.04|16.64|18.13|16.73|18.03|16.63|0
1693413300000|2023-08-30 16:35:00|18.05|16.65|18.18|16.78|18.26|16.86|18.03|16.63|0
1693413600000|2023-08-30 16:40:00|18.17|16.77|18.08|16.68|18.19|16.79|18.06|16.66|0
1693413900000|2023-08-30 16:45:00|18.07|16.67|18.09|16.69|18.12|16.72|17.99|16.59|0
1693414200000|2023-08-30 16:50:00|18.11|16.71|18.21|16.81|18.22|16.82|18.07|16.67|0
1693414500000|2023-08-30 16:55:00|18.2|16.8|18.08|16.68|18.22|16.82|18.08|16.68|0
1693414800000|2023-08-30 17:00:00|18.09|16.69|18.09|16.69|18.16|16.76|18.07|16.67|0
1693415100000|2023-08-30 17:05:00|18.1|16.7|18.16|16.76|18.17|16.77|18.09|16.69|0
1693415400000|2023-08-30 17:10:00|18.15|16.75|18.13|16.73|18.16|16.76|18.08|16.68|0
1693415700000|2023-08-30 17:15:00|18.14|16.74|18.15|16.75|18.22|16.82|18.12|16.72|0
1693416000000|2023-08-30 17:20:00|18.14|16.74|18.2|16.8|18.2|16.8|18.12|16.72|0
1693416300000|2023-08-30 17:25:00|18.21|16.81|18.27|16.87|18.27|16.87|18.15|16.75|0
1693416600000|2023-08-30 17:30:00|18.26|16.86|18.13|16.73|18.27|16.87|18.1|16.7|0
1693416900000|2023-08-30 17:35:00|18.12|16.72|18.11|16.71|18.19|16.79|18.08|16.68|0
1693417200000|2023-08-30 17:40:00|18.12|16.72|18.2|16.8|18.52|17.09|18.11|16.71|0
1693417500000|2023-08-30 17:45:00|17.9|16.5|18.12|16.72|18.16|16.76|17.89|16.49|0
1693417800000|2023-08-30 17:50:00|18.13|16.73|18.3|16.9|18.33|16.92|18.13|16.73|0
1693418100000|2023-08-30 17:55:00|18.29|16.89|18.25|16.85|18.42|17|18.23|16.83|0
1693418400000|2023-08-30 18:00:00|18.26|16.86|18.34|16.93|18.39|16.97|18.21|16.81|0
1693418700000|2023-08-30 18:05:00|18.32|16.91|18.44|17.02|18.48|17.06|18.31|16.9|0
1693419000000|2023-08-30 18:10:00|18.45|17.03|18.29|16.88|18.52|17.1|18.29|16.88|0
1693419300000|2023-08-30 18:15:00|18.3|16.89|18.34|16.93|18.45|17.03|18.24|16.83|0
1693419600000|2023-08-30 18:20:00|18.33|16.92|18.38|16.97|18.41|16.99|18.31|16.9|0
1693419900000|2023-08-30 18:25:00|18.39|16.98|18.5|17.08|18.54|17.12|18.38|16.97|0
1693420200000|2023-08-30 18:30:00|18.51|17.09|18.35|16.94|18.52|17.1|18.34|16.93|0
1693420500000|2023-08-30 18:35:00|18.36|16.95|18.3|16.89|18.39|16.98|18.23|16.83|0
1693420800000|2023-08-30 18:40:00|18.29|16.88|18.1|16.7|18.29|16.88|18.09|16.69|0
1693421100000|2023-08-30 18:45:00|18.11|16.71|18.16|16.76|18.18|16.78|18.04|16.64|0
1693421400000|2023-08-30 18:50:00|18.15|16.75|18.14|16.74|18.17|16.77|18.08|16.68|0
1693421700000|2023-08-30 18:55:00|18.15|16.75|18.08|16.68|18.15|16.75|18.07|16.67|0
1693422000000|2023-08-30 19:00:00|18.07|16.67|18|16.6|18.09|16.69|17.99|16.59|0
1693422300000|2023-08-30 19:05:00|17.99|16.59|18.06|16.66|18.07|16.67|17.98|16.58|0
1693422600000|2023-08-30 19:10:00|18.07|16.67|18.04|16.64|18.09|16.69|18|16.6|0
1693422900000|2023-08-30 19:15:00|18.03|16.63|18.09|16.69|18.13|16.73|18.03|16.63|0
1693423200000|2023-08-30 19:20:00|18.1|16.7|18.13|16.73|18.22|16.82|18.09|16.69|0
1693423500000|2023-08-30 19:25:00|18.14|16.74|18.16|16.76|18.22|16.82|18.14|16.74|0
1693423800000|2023-08-30 19:30:00|18.15|16.75|18.18|16.78|18.24|16.83|18.13|16.73|0
1693424100000|2023-08-30 19:35:00|18.17|16.77|18.17|16.77|18.2|16.8|18.08|16.68|0
1693424400000|2023-08-30 19:40:00|18.18|16.78|18.04|16.64|18.21|16.81|18.03|16.63|0
1693424700000|2023-08-30 19:45:00|18.05|16.65|18.05|16.65|18.09|16.69|17.92|16.52|0
1693425000000|2023-08-30 19:50:00|18.07|16.67|18.12|16.72|18.14|16.74|18.02|16.62|0
1693425300000|2023-08-30 19:55:00|18.08|16.68|17.97|16.57|18.13|16.73|17.92|16.52|0
1693425600000|2023-08-30 20:00:00|18.01|16.61|17.99|16.59|18.01|16.61|17.95|16.55|0
1693425900000|2023-08-30 20:05:00|18|16.6|17.9|16.5|18|16.6|17.9|16.5|0
1693426200000|2023-08-30 20:10:00|17.91|16.51|17.89|16.49|17.93|16.53|17.89|16.49|0
1693426500000|2023-08-30 20:15:00|18.21|16.21|18.2|16.2|18.21|16.21|18.19|16.19|0
1693426800000|2023-08-30 20:20:00|18.19|16.19|18.19|16.19|18.2|16.2|18.19|16.19|0
1693427100000|2023-08-30 20:25:00|18.18|16.18|18.16|16.16|18.19|16.19|18.16|16.16|0
1693427400000|2023-08-30 20:30:00|18.17|16.17|18.16|16.16|18.17|16.17|18.15|16.15|0
1693427700000|2023-08-30 20:35:00|18.15|16.15|18.13|16.13|18.15|16.15|18.13|16.13|0
1693428000000|2023-08-30 20:40:00|18.14|16.14|18.18|16.18|18.19|16.19|18.14|16.14|0
1693428300000|2023-08-30 20:45:00|18.19|16.19|18.17|16.17|18.19|16.19|18.17|16.17|0
1693428900000|2023-08-30 20:55:00|18.16|16.16|18.15|16.15|18.16|16.16|18.14|16.14|0
1693429200000|2023-08-30 21:00:00|18.16|16.16|18.16|16.16|18.17|16.17|18.15|16.15|0
1693429500000|2023-08-30 21:05:00|18.15|16.15|18.15|16.15|18.16|16.16|18.15|16.15|0
1693429800000|2023-08-30 21:10:00|18.14|16.14|18.13|16.13|18.15|16.15|18.13|16.13|0
1693430100000|2023-08-30 21:15:00|18.14|16.14|18.13|16.13|18.14|16.14|18.13|16.13|0
1693430400000|2023-08-30 21:20:00|18.14|16.14|18.14|16.14|18.14|16.14|18.13|16.13|0
1693430700000|2023-08-30 21:25:00|18.13|16.13|18.13|16.13|18.14|16.14|18.13|16.13|0
1693431300000|2023-08-30 21:35:00|18.14|16.14|18.13|16.13|18.14|16.14|18.13|16.13|0
1693431600000|2023-08-30 21:40:00|18.14|16.14|18.14|16.14|18.14|16.14|18.14|16.14|0
1693431900000|2023-08-30 21:45:00|18.13|16.13|18.13|16.13|18.14|16.14|18.13|16.13|0
1693432200000|2023-08-30 21:50:00|18.14|16.14|18.14|16.14|18.14|16.14|18.14|16.14|0
1693432500000|2023-08-30 21:55:00|18.15|16.15|18.13|16.13|18.15|16.15|18.13|16.13|0
1693432800000|2023-08-30 22:00:00|18.15|16.15|18.2|16.2|18.2|16.2|18.15|16.15|0
1693433100000|2023-08-30 22:05:00|18.19|16.19|18.18|16.18|18.2|16.2|18.18|16.18|0
1693433400000|2023-08-30 22:10:00|18.17|16.17|18.19|16.19|18.19|16.19|18.16|16.16|0
1693433700000|2023-08-30 22:15:00|18.18|16.18|18.17|16.17|18.18|16.18|18.17|16.17|0
1693434000000|2023-08-30 22:20:00|18.18|16.18|18.18|16.18|18.18|16.18|18.18|16.18|0
1693434300000|2023-08-30 22:25:00|18.17|16.17|18.18|16.18|18.18|16.18|18.17|16.17|0
1693434900000|2023-08-30 22:35:00|18.19|16.19|18.17|16.17|18.19|16.19|18.17|16.17|0
1693435200000|2023-08-30 22:40:00|18.18|16.18|18.18|16.18|18.19|16.19|18.17|16.17|0
1693435500000|2023-08-30 22:45:00|18.19|16.19|18.2|16.2|18.2|16.2|18.19|16.19|0
1693435800000|2023-08-30 22:50:00|18.19|16.19|18.2|16.2|18.2|16.2|18.19|16.19|0
1693436100000|2023-08-30 22:55:00|18.19|16.19|18.21|16.21|18.21|16.21|18.19|16.19|0
1693436400000|2023-08-30 23:00:00|18.2|16.2|18.21|16.21|18.21|16.21|18.2|16.2|0
1693436700000|2023-08-30 23:05:00|18.2|16.2|18.2|16.2|18.21|16.21|18.2|16.2|0
1693437000000|2023-08-30 23:10:00|18.21|16.21|18.2|16.2|18.21|16.21|18.2|16.2|0
1693437300000|2023-08-30 23:15:00|18.21|16.21|18.2|16.2|18.21|16.21|18.2|16.2|0
1693437600000|2023-08-30 23:20:00|18.19|16.19|18.19|16.19|18.2|16.2|18.19|16.19|0
1693437900000|2023-08-30 23:25:00|18.2|16.2|18.2|16.2|18.2|16.2|18.2|16.2|0
1693438200000|2023-08-30 23:30:00|18.21|16.21|18.21|16.21|18.22|16.22|18.21|16.21|0
1693438800000|2023-08-30 23:40:00|18.22|16.22|18.23|16.23|18.24|16.24|18.22|16.22|0
1693439100000|2023-08-30 23:45:00|18.22|16.22|18.21|16.21|18.23|16.23|18.2|16.2|0
1693439400000|2023-08-30 23:50:00|18.22|16.22|18.24|16.24|18.24|16.24|18.22|16.22|0
1693439700000|2023-08-30 23:55:00|18.23|16.23|18.22|16.22|18.24|16.24|18.22|16.22|0
1693440000000|2023-08-31 00:00:00|18.21|16.21|18.19|16.19|18.21|16.21|18.18|16.18|0
1693440300000|2023-08-31 00:05:00|18.18|16.18|18.17|16.17|18.2|16.2|18.17|16.17|0
1693440600000|2023-08-31 00:10:00|18.16|16.16|18.18|16.18|18.19|16.19|18.16|16.16|0
1693440900000|2023-08-31 00:15:00|18.17|16.17|18.15|16.15|18.18|16.18|18.13|16.13|0
1693441200000|2023-08-31 00:20:00|18.14|16.14|18.11|16.11|18.14|16.14|18.11|16.11|0
1693441500000|2023-08-31 00:25:00|18.1|16.1|18.09|16.09|18.11|16.11|18.08|16.08|0
1693441800000|2023-08-31 00:30:00|18.1|16.1|18.13|16.13|18.13|16.13|18.09|16.09|0
1693442100000|2023-08-31 00:35:00|18.14|16.14|18.17|16.17|18.18|16.18|18.14|16.14|0
1693442400000|2023-08-31 00:40:00|18.18|16.18|18.15|16.15|18.18|16.18|18.14|16.14|0
1693442700000|2023-08-31 00:45:00|18.16|16.16|18.16|16.16|18.17|16.17|18.15|16.15|0
1693443000000|2023-08-31 00:50:00|18.17|16.17|18.15|16.15|18.17|16.17|18.15|16.15|0
1693443300000|2023-08-31 00:55:00|18.16|16.16|18.19|16.19|18.21|16.21|18.15|16.15|0
1693443600000|2023-08-31 01:00:00|18.18|16.18|18.2|16.2|18.2|16.2|18.18|16.18|0
1693443900000|2023-08-31 01:05:00|18.21|16.21|18.19|16.19|18.21|16.21|18.19|16.19|0
1693444200000|2023-08-31 01:10:00|18.18|16.18|18.18|16.18|18.19|16.19|18.18|16.18|0
1693444500000|2023-08-31 01:15:00|18.19|16.19|18.14|16.14|18.19|16.19|18.14|16.14|0
1693444800000|2023-08-31 01:20:00|18.13|16.13|18.16|16.16|18.16|16.16|18.13|16.13|0
1693445100000|2023-08-31 01:25:00|18.17|16.17|18.17|16.17|18.17|16.17|18.16|16.16|0
1693445400000|2023-08-31 01:30:00|18.16|16.16|18.1|16.1|18.16|16.16|18.09|16.09|0
1693445700000|2023-08-31 01:35:00|18.09|16.09|18.13|16.13|18.13|16.13|18.09|16.09|0
1693446000000|2023-08-31 01:40:00|18.14|16.14|18.11|16.11|18.15|16.15|18.11|16.11|0
1693446300000|2023-08-31 01:45:00|18.12|16.12|18.12|16.12|18.13|16.13|18.1|16.1|0
1693446600000|2023-08-31 01:50:00|18.11|16.11|18.11|16.11|18.13|16.13|18.1|16.1|0
1693446900000|2023-08-31 01:55:00|18.1|16.1|18.13|16.13|18.14|16.14|18.1|16.1|0
1693447200000|2023-08-31 02:00:00|18.12|16.12|18.1|16.1|18.13|16.13|18.1|16.1|0
1693447500000|2023-08-31 02:05:00|18.11|16.11|18.13|16.13|18.13|16.13|18.11|16.11|0
1693447800000|2023-08-31 02:10:00|18.12|16.12|18.12|16.12|18.13|16.13|18.11|16.11|0
1693448100000|2023-08-31 02:15:00|18.11|16.11|18.05|16.05|18.11|16.11|18.05|16.05|0
1693448400000|2023-08-31 02:20:00|18.06|16.06|17.99|15.99|18.06|16.06|17.97|15.97|0
1693448700000|2023-08-31 02:25:00|18|16|18.04|16.04|18.04|16.04|17.99|15.99|0
1693449000000|2023-08-31 02:30:00|18.05|16.05|18.03|16.03|18.05|16.05|18.03|16.03|0
1693449300000|2023-08-31 02:35:00|18.02|16.02|18.03|16.03|18.04|16.04|18.02|16.02|0
1693449600000|2023-08-31 02:40:00|18.04|16.04|18.04|16.04|18.04|16.04|18.03|16.03|0
1693449900000|2023-08-31 02:45:00|18.05|16.05|18.07|16.07|18.07|16.07|18.05|16.05|0
1693450200000|2023-08-31 02:50:00|18.06|16.06|18.1|16.1|18.1|16.1|18.06|16.06|0
1693450500000|2023-08-31 02:55:00|18.11|16.11|18.12|16.12|18.12|16.12|18.09|16.09|0
1693450800000|2023-08-31 03:00:00|18.11|16.11|18.1|16.1|18.16|16.16|18.09|16.09|0
1693451100000|2023-08-31 03:05:00|18.09|16.09|18.1|16.1|18.12|16.12|18.09|16.09|0
1693451400000|2023-08-31 03:10:00|18.09|16.09|18.11|16.11|18.11|16.11|18.08|16.08|0
1693451700000|2023-08-31 03:15:00|18.1|16.1|18.1|16.1|18.13|16.13|18.09|16.09|0
1693452000000|2023-08-31 03:20:00|18.11|16.11|18.13|16.13|18.14|16.14|18.11|16.11|0
1693452300000|2023-08-31 03:25:00|18.12|16.12|18.12|16.12|18.13|16.13|18.11|16.11|0
1693452600000|2023-08-31 03:30:00|18.11|16.11|18.11|16.11|18.12|16.12|18.1|16.1|0
1693452900000|2023-08-31 03:35:00|18.1|16.1|18.09|16.09|18.1|16.1|18.08|16.08|0
1693453200000|2023-08-31 03:40:00|18.08|16.08|18.07|16.07|18.09|16.09|18.07|16.07|0
1693453500000|2023-08-31 03:45:00|18.06|16.06|18.08|16.08|18.09|16.09|18.06|16.06|0
1693453800000|2023-08-31 03:50:00|18.07|16.07|18.07|16.07|18.08|16.08|18.04|16.04|0
1693454100000|2023-08-31 03:55:00|18.08|16.08|18.08|16.08|18.09|16.09|18.07|16.07|0
1693454400000|2023-08-31 04:00:00|18.07|16.07|18.06|16.06|18.08|16.08|18.05|16.05|0
1693454700000|2023-08-31 04:05:00|18.05|16.05|18.04|16.04|18.07|16.07|18.04|16.04|0
1693455000000|2023-08-31 04:10:00|18.03|16.03|18.04|16.04|18.04|16.04|18.03|16.03|0
1693455300000|2023-08-31 04:15:00|18.03|16.03|18.02|16.02|18.04|16.04|18.01|16.01|0
1693455600000|2023-08-31 04:20:00|18.01|16.01|18.02|16.02|18.04|16.04|18.01|16.01|0
1693455900000|2023-08-31 04:25:00|18.03|16.03|18.04|16.04|18.05|16.05|18.03|16.03|0
1693456200000|2023-08-31 04:30:00|18.03|16.03|18.01|16.01|18.03|16.03|18.01|16.01|0
1693456500000|2023-08-31 04:35:00|18.02|16.02|18.03|16.03|18.04|16.04|18|16|0
1693456800000|2023-08-31 04:40:00|18.04|16.04|18.06|16.06|18.06|16.06|18.03|16.03|0
1693457100000|2023-08-31 04:45:00|18.07|16.07|18.06|16.06|18.07|16.07|18.05|16.05|0
1693457400000|2023-08-31 04:50:00|18.07|16.07|18.08|16.08|18.08|16.08|18.07|16.07|0
1693457700000|2023-08-31 04:55:00|18.07|16.07|18.07|16.07|18.08|16.08|18.06|16.06|0
1693458000000|2023-08-31 05:00:00|18.08|16.08|18.08|16.08|18.1|16.1|18.07|16.07|0
1693458300000|2023-08-31 05:05:00|18.07|16.07|18.08|16.08|18.08|16.08|18.06|16.06|0
1693458600000|2023-08-31 05:10:00|18.09|16.09|18.07|16.07|18.09|16.09|18.07|16.07|0
1693458900000|2023-08-31 05:15:00|18.08|16.08|18.12|16.12|18.13|16.13|18.08|16.08|0
1693459200000|2023-08-31 05:20:00|18.11|16.11|18.15|16.15|18.2|16.2|18.1|16.1|0
1693459500000|2023-08-31 05:25:00|18.16|16.16|18.16|16.16|18.17|16.17|18.15|16.15|0
1693459800000|2023-08-31 05:30:00|18.17|16.17|18.16|16.16|18.18|16.18|18.15|16.15|0
1693460100000|2023-08-31 05:35:00|18.15|16.15|18.15|16.15|18.16|16.16|18.12|16.12|0
1693460400000|2023-08-31 05:40:00|18.14|16.14|18.14|16.14|18.16|16.16|18.13|16.13|0
1693460700000|2023-08-31 05:45:00|18.13|16.13|18.08|16.08|18.14|16.14|18.07|16.07|0
1693461000000|2023-08-31 05:50:00|18.09|16.09|18.09|16.09|18.11|16.11|18.09|16.09|0
1693461300000|2023-08-31 05:55:00|18.1|16.1|18.06|16.06|18.1|16.1|18.06|16.06|0
1693461600000|2023-08-31 06:00:00|18.05|16.05|18.09|16.09|18.1|16.1|18.03|16.03|0
1693461900000|2023-08-31 06:05:00|17.79|16.39|17.83|16.43|17.84|16.44|17.79|16.39|0
1693462200000|2023-08-31 06:10:00|17.84|16.44|17.82|16.42|17.87|16.47|17.82|16.42|0
1693462500000|2023-08-31 06:15:00|17.83|16.43|17.77|16.37|17.83|16.43|17.76|16.36|0
1693462800000|2023-08-31 06:20:00|17.76|16.36|17.77|16.37|17.78|16.38|17.74|16.34|0
1693463100000|2023-08-31 06:25:00|17.76|16.36|17.8|16.4|17.81|16.41|17.75|16.35|0
1693463400000|2023-08-31 06:30:00|17.81|16.41|17.77|16.37|17.83|16.43|17.77|16.37|0
1693463700000|2023-08-31 06:35:00|17.78|16.38|17.75|16.35|17.78|16.38|17.75|16.35|0
1693464000000|2023-08-31 06:40:00|17.76|16.36|17.8|16.4|17.8|16.4|17.76|16.36|0
1693464300000|2023-08-31 06:45:00|17.82|16.42|17.77|16.37|17.84|16.44|17.77|16.37|0
1693464600000|2023-08-31 06:50:00|17.78|16.38|17.85|16.45|17.85|16.45|17.78|16.38|0
1693464900000|2023-08-31 06:55:00|17.86|16.46|17.85|16.45|17.87|16.47|17.82|16.42|0
1693465200000|2023-08-31 07:00:00|17.81|16.41|17.82|16.42|17.82|16.42|17.7|16.3|0
1693465500000|2023-08-31 07:05:00|17.83|16.43|17.77|16.37|17.88|16.48|17.74|16.34|0
1693465800000|2023-08-31 07:10:00|17.78|16.38|17.82|16.42|17.84|16.44|17.78|16.38|0
1693466100000|2023-08-31 07:15:00|17.84|16.44|17.77|16.37|17.86|16.46|17.75|16.35|0
1693466400000|2023-08-31 07:20:00|17.76|16.36|17.78|16.38|17.82|16.42|17.76|16.36|0
1693466700000|2023-08-31 07:25:00|17.76|16.36|17.72|16.32|17.77|16.37|17.71|16.31|0
1693467000000|2023-08-31 07:30:00|17.71|16.31|17.67|16.27|17.72|16.32|17.65|16.25|0
1693467300000|2023-08-31 07:35:00|17.68|16.28|17.65|16.25|17.68|16.28|17.64|16.24|0
1693467600000|2023-08-31 07:40:00|17.66|16.26|18.27|16.86|18.3|16.89|17.65|16.25|0
1693467900000|2023-08-31 07:45:00|18.26|16.85|18.23|16.83|18.27|16.86|18.22|16.82|0
1693468200000|2023-08-31 07:50:00|18.25|16.84|18.22|16.82|18.26|16.85|18.22|16.82|0
1693468500000|2023-08-31 07:55:00|18.21|16.81|17.75|16.35|18.24|16.84|17.73|16.33|0
1693468800000|2023-08-31 08:00:00|17.76|16.36|17.83|16.43|17.86|16.46|17.75|16.35|0
1693469100000|2023-08-31 08:05:00|17.82|16.42|17.8|16.4|17.84|16.44|17.77|16.37|0
1693469400000|2023-08-31 08:10:00|17.79|16.39|16.75|15.35|17.79|16.39|16.75|15.35|0
1693469700000|2023-08-31 08:15:00|16.76|15.36|16.81|15.41|16.84|15.44|16.76|15.36|0
1693470000000|2023-08-31 08:20:00|16.82|15.42|16.85|15.45|16.86|15.46|16.82|15.42|0
1693470300000|2023-08-31 08:25:00|16.84|15.44|16.82|15.42|16.86|15.46|16.82|15.42|0
1693470600000|2023-08-31 08:30:00|16.83|15.43|16.83|15.43|16.84|15.44|16.78|15.38|0
1693470900000|2023-08-31 08:35:00|16.82|15.42|16.81|15.41|16.87|15.47|16.8|15.4|0
1693471200000|2023-08-31 08:40:00|16.8|15.4|16.81|15.41|16.83|15.43|16.8|15.4|0
1693471500000|2023-08-31 08:45:00|16.8|15.4|16.79|15.39|16.82|15.42|16.77|15.37|0
1693471800000|2023-08-31 08:50:00|16.8|15.4|16.8|15.4|16.82|15.42|16.79|15.39|0
1693472100000|2023-08-31 08:55:00|16.79|15.39|16.77|15.37|16.79|15.39|16.76|15.36|0
1693472400000|2023-08-31 09:00:00|16.76|15.36|16.91|15.51|16.91|15.51|16.74|15.34|0
1693472700000|2023-08-31 09:05:00|16.88|15.48|16.98|15.58|16.98|15.58|16.85|15.45|0
1693473000000|2023-08-31 09:10:00|16.97|15.57|16.93|15.53|17.03|15.63|16.93|15.53|0
1693473300000|2023-08-31 09:15:00|16.94|15.54|16.91|15.51|16.98|15.58|16.88|15.48|0
1693473600000|2023-08-31 09:20:00|16.9|15.5|16.94|15.54|16.96|15.56|16.89|15.49|0
1693473900000|2023-08-31 09:25:00|16.93|15.53|16.93|15.53|16.95|15.55|16.91|15.51|0
1693474200000|2023-08-31 09:30:00|16.91|15.51|16.95|15.55|16.95|15.55|16.91|15.51|0
1693474500000|2023-08-31 09:35:00|16.94|15.54|16.96|15.56|16.97|15.57|16.93|15.53|0
1693474800000|2023-08-31 09:40:00|16.95|15.55|16.95|15.55|16.95|15.55|16.9|15.5|0
1693475100000|2023-08-31 09:45:00|16.94|15.54|16.97|15.57|16.98|15.58|16.91|15.51|0
1693475400000|2023-08-31 09:50:00|16.96|15.56|16.97|15.57|16.97|15.57|16.96|15.56|0
1693475700000|2023-08-31 09:55:00|16.98|15.58|16.96|15.56|17.03|15.63|16.96|15.56|0
1693476000000|2023-08-31 10:00:00|16.95|15.55|16.84|15.44|16.95|15.55|16.84|15.44|0
1693476300000|2023-08-31 10:05:00|16.83|15.43|16.85|15.45|16.86|15.46|16.83|15.43|0
1693476600000|2023-08-31 10:10:00|16.86|15.46|16.86|15.46|16.87|15.47|16.84|15.44|0
1693476900000|2023-08-31 10:15:00|16.85|15.45|16.83|15.43|16.87|15.47|16.82|15.42|0
1693477200000|2023-08-31 10:20:00|16.82|15.42|16.84|15.44|16.85|15.45|16.82|15.42|0
1693477500000|2023-08-31 10:25:00|16.85|15.45|16.82|15.42|16.85|15.45|16.81|15.41|0
1693477800000|2023-08-31 10:30:00|16.83|15.43|16.81|15.41|16.85|15.45|16.81|15.41|0
1693478100000|2023-08-31 10:35:00|16.82|15.42|16.82|15.42|16.83|15.43|16.81|15.41|0
1693478400000|2023-08-31 10:40:00|16.83|15.43|16.87|15.47|16.89|15.49|16.81|15.41|0
1693478700000|2023-08-31 10:45:00|16.88|15.48|16.86|15.46|16.9|15.5|16.86|15.46|0
1693479000000|2023-08-31 10:50:00|16.87|15.47|16.9|15.5|16.9|15.5|16.86|15.46|0
1693479300000|2023-08-31 10:55:00|16.89|15.49|16.88|15.48|16.89|15.49|16.83|15.43|0
1693479600000|2023-08-31 11:00:00|16.89|15.49|16.95|15.55|16.95|15.55|16.88|15.48|0
1693479900000|2023-08-31 11:05:00|16.94|15.54|16.88|15.48|16.96|15.56|16.88|15.48|0
1693480200000|2023-08-31 11:10:00|16.87|15.47|16.83|15.43|16.87|15.47|16.82|15.42|0
1693480500000|2023-08-31 11:15:00|16.84|15.44|16.84|15.44|16.85|15.45|16.81|15.41|0
1693480800000|2023-08-31 11:20:00|16.85|15.45|16.81|15.41|16.85|15.45|16.78|15.38|0
1693481100000|2023-08-31 11:25:00|16.82|15.42|16.79|15.39|16.82|15.42|16.78|15.38|0
1693481400000|2023-08-31 11:30:00|16.8|15.4|16.69|15.29|16.8|15.4|16.68|15.28|0
1693481700000|2023-08-31 11:35:00|16.68|15.28|16.65|15.25|16.69|15.29|16.64|15.24|0
1693482000000|2023-08-31 11:40:00|16.64|15.24|16.53|15.13|16.66|15.26|16.53|15.13|0
1693482300000|2023-08-31 11:45:00|16.54|15.14|16.51|15.11|16.59|15.19|16.5|15.1|0
1693482600000|2023-08-31 11:50:00|16.52|15.12|16.55|15.15|16.55|15.15|16.51|15.11|0
1693482900000|2023-08-31 11:55:00|16.56|15.16|16.56|15.16|16.58|15.18|16.54|15.14|0
1693483200000|2023-08-31 12:00:00|16.57|15.17|16.56|15.16|16.61|15.21|16.56|15.16|0
1693483500000|2023-08-31 12:05:00|16.57|15.17|16.59|15.19|16.62|15.22|16.57|15.17|0
1693483800000|2023-08-31 12:10:00|16.6|15.2|16.5|15.1|16.61|15.21|16.5|15.1|0
1693484100000|2023-08-31 12:15:00|16.49|15.09|16.45|15.05|16.51|15.11|16.43|15.03|0
1693484400000|2023-08-31 12:20:00|16.47|15.07|16.47|15.07|16.51|15.11|16.44|15.04|0
1693484700000|2023-08-31 12:25:00|16.48|15.08|16.48|15.08|16.51|15.11|16.44|15.04|0
1693485000000|2023-08-31 12:30:00|16.51|15.11|16.48|15.08|16.56|15.16|16.35|14.95|0
1693485300000|2023-08-31 12:35:00|16.49|15.09|16.62|15.22|16.63|15.23|16.45|15.05|0
1693485600000|2023-08-31 12:40:00|16.61|15.21|16.66|15.26|16.67|15.27|16.58|15.18|0
1693485900000|2023-08-31 12:45:00|16.67|15.27|16.65|15.25|16.69|15.29|16.65|15.25|0
1693486200000|2023-08-31 12:50:00|16.66|15.26|16.61|15.21|16.67|15.27|16.6|15.2|0
1693486500000|2023-08-31 12:55:00|16.6|15.2|16.61|15.21|16.66|15.26|16.59|15.19|0
1693486800000|2023-08-31 13:00:00|16.62|15.22|16.72|15.32|16.73|15.33|16.61|15.21|0
1693487100000|2023-08-31 13:05:00|16.73|15.33|16.77|15.37|16.81|15.41|16.73|15.33|0
1693487400000|2023-08-31 13:10:00|16.78|15.38|16.76|15.36|16.83|15.43|16.74|15.34|0
1693487700000|2023-08-31 13:15:00|16.77|15.37|16.82|15.42|16.82|15.42|16.75|15.35|0
1693488000000|2023-08-31 13:20:00|16.83|15.43|16.8|15.4|16.86|15.46|16.79|15.39|0
1693488300000|2023-08-31 13:25:00|16.82|15.42|16.85|15.45|16.87|15.47|16.79|15.39|0
1693488600000|2023-08-31 13:30:00|16.83|15.43|16.68|15.28|16.83|15.43|16.6|15.2|0
1693488900000|2023-08-31 13:35:00|16.7|15.3|16.68|15.28|16.72|15.32|16.59|15.19|0
1693489200000|2023-08-31 13:40:00|16.7|15.3|16.8|15.4|16.87|15.47|16.64|15.24|0
1693489500000|2023-08-31 13:45:00|16.79|15.39|16.76|15.36|16.92|15.52|16.55|15.15|0
1693489800000|2023-08-31 13:50:00|16.73|15.33|16.61|15.21|16.79|15.39|16.55|15.15|0
1693490100000|2023-08-31 13:55:00|16.62|15.22|16.52|15.12|16.65|15.25|16.5|15.1|0
1693490400000|2023-08-31 14:00:00|16.53|15.13|16.63|15.23|16.65|15.25|16.51|15.11|0
1693490700000|2023-08-31 14:05:00|16.62|15.22|16.65|15.25|16.76|15.36|16.59|15.19|0
1693491000000|2023-08-31 14:10:00|16.64|15.24|16.51|15.11|16.74|15.34|16.49|15.09|0
1693491300000|2023-08-31 14:15:00|16.52|15.12|16.38|14.98|16.71|15.31|16.36|14.96|0
1693491600000|2023-08-31 14:20:00|16.37|14.97|16.43|15.03|16.49|15.09|16.32|14.92|0
1693491900000|2023-08-31 14:25:00|16.42|15.02|16.35|14.95|16.5|15.1|16.35|14.95|0
1693492200000|2023-08-31 14:30:00|16.36|14.96|16.32|14.92|16.39|14.99|16.3|14.9|0
1693492500000|2023-08-31 14:35:00|16.31|14.91|16.3|14.9|16.36|14.96|16.26|14.86|0
1693492800000|2023-08-31 14:40:00|16.29|14.89|16.4|15|16.4|15|16.29|14.89|0
1693493100000|2023-08-31 14:45:00|16.39|14.99|16.44|15.04|16.49|15.09|16.36|14.96|0
1693493400000|2023-08-31 14:50:00|16.45|15.05|16.47|15.07|16.63|15.23|16.43|15.03|0
1693493700000|2023-08-31 14:55:00|16.48|15.08|16.45|15.05|16.53|15.13|16.43|15.03|0
1693494000000|2023-08-31 15:00:00|16.44|15.04|16.5|15.1|16.56|15.16|16.44|15.04|0
1693494300000|2023-08-31 15:05:00|16.52|15.12|16.48|15.08|16.65|15.25|16.48|15.08|0
1693494600000|2023-08-31 15:10:00|16.47|15.07|16.51|15.11|16.56|15.16|16.44|15.04|0
1693494900000|2023-08-31 15:15:00|16.52|15.12|16.56|15.16|16.57|15.17|16.5|15.1|0
1693495200000|2023-08-31 15:20:00|16.57|15.17|16.65|15.25|16.7|15.3|16.57|15.17|0
1693495500000|2023-08-31 15:25:00|16.66|15.26|16.53|15.13|16.7|15.3|16.52|15.12|0
1693495800000|2023-08-31 15:30:00|16.54|15.14|16.74|15.34|16.74|15.34|16.52|15.12|0
1693496100000|2023-08-31 15:35:00|16.75|15.35|16.66|15.26|16.77|15.37|16.62|15.22|0
1693496400000|2023-08-31 15:40:00|16.65|15.25|16.67|15.27|16.68|15.28|16.57|15.17|0
1693496700000|2023-08-31 15:45:00|16.68|15.28|16.66|15.26|16.72|15.32|16.6|15.2|0
1693497000000|2023-08-31 15:50:00|16.67|15.27|16.56|15.16|16.67|15.27|16.56|15.16|0
1693497300000|2023-08-31 15:55:00|16.57|15.17|16.6|15.2|16.67|15.27|16.57|15.17|0
1693497600000|2023-08-31 16:00:00|16.61|15.21|16.64|15.24|16.74|15.34|16.6|15.2|0
1693497900000|2023-08-31 16:05:00|16.65|15.25|16.52|15.12|16.65|15.25|16.51|15.11|0
1693498200000|2023-08-31 16:10:00|16.51|15.11|16.55|15.15|16.6|15.2|16.46|15.06|0
1693498500000|2023-08-31 16:15:00|16.57|15.17|16.72|15.32|16.75|15.35|16.56|15.16|0
1693498800000|2023-08-31 16:20:00|16.73|15.33|16.86|15.46|16.9|15.5|16.68|15.28|0
1693499100000|2023-08-31 16:25:00|16.85|15.45|16.8|15.4|16.86|15.46|16.79|15.39|0
1693499400000|2023-08-31 16:30:00|16.81|15.41|16.87|15.47|16.89|15.49|16.75|15.35|0
1693499700000|2023-08-31 16:35:00|16.86|15.46|16.86|15.46|16.9|15.5|16.81|15.41|0
1693500000000|2023-08-31 16:40:00|16.85|15.45|16.97|15.57|16.99|15.59|16.82|15.42|0
1693500300000|2023-08-31 16:45:00|16.98|15.58|17.08|15.68|17.12|15.72|16.53|15.13|0
1693500600000|2023-08-31 16:50:00|17.06|15.66|16.98|15.58|17.06|15.66|16.96|15.56|0
1693500900000|2023-08-31 16:55:00|16.99|15.59|16.88|15.48|16.99|15.59|16.86|15.46|0
1693501200000|2023-08-31 17:00:00|16.89|15.49|16.89|15.49|16.95|15.55|16.87|15.47|0
1693501500000|2023-08-31 17:05:00|16.88|15.48|16.75|15.35|16.89|15.49|16.74|15.34|0
1693501800000|2023-08-31 17:10:00|16.74|15.34|16.72|15.32|16.75|15.35|16.7|15.3|0
1693502100000|2023-08-31 17:15:00|16.71|15.31|16.66|15.26|16.71|15.31|16.64|15.24|0
1693502400000|2023-08-31 17:20:00|16.65|15.25|16.61|15.21|16.7|15.3|16.6|15.2|0
1693502700000|2023-08-31 17:25:00|16.6|15.2|16.57|15.17|16.64|15.24|16.55|15.15|0
1693503000000|2023-08-31 17:30:00|16.55|15.15|16.57|15.17|16.58|15.18|16.54|15.14|0
1693503300000|2023-08-31 17:35:00|16.56|15.16|16.63|15.23|16.93|15.53|16.53|15.13|0
1693503600000|2023-08-31 17:40:00|16.64|15.24|16.62|15.22|16.68|15.28|16.62|15.22|0
1693503900000|2023-08-31 17:45:00|16.64|15.24|16.74|15.34|16.78|15.38|16.64|15.24|0
1693504200000|2023-08-31 17:50:00|16.75|15.35|16.79|15.39|16.84|15.44|16.72|15.32|0
1693504500000|2023-08-31 17:55:00|16.78|15.38|16.72|15.32|16.79|15.39|16.72|15.32|0
1693504800000|2023-08-31 18:00:00|16.74|15.34|16.63|15.23|16.74|15.34|16.62|15.22|0
1693505100000|2023-08-31 18:05:00|16.64|15.24|16.58|15.18|16.64|15.24|16.52|15.12|0
1693505400000|2023-08-31 18:10:00|16.59|15.19|16.54|15.14|16.6|15.2|16.53|15.13|0
1693505700000|2023-08-31 18:15:00|16.55|15.15|16.54|15.14|16.55|15.15|16.46|15.06|0
1693506000000|2023-08-31 18:20:00|16.53|15.13|16.46|15.06|16.57|15.17|16.45|15.05|0
1693506300000|2023-08-31 18:25:00|16.48|15.08|16.52|15.12|16.53|15.13|16.44|15.04|0
1693506600000|2023-08-31 18:30:00|16.51|15.11|16.56|15.16|16.59|15.19|16.5|15.1|0
1693506900000|2023-08-31 18:35:00|16.57|15.17|16.71|15.31|16.73|15.33|16.57|15.17|0
1693507200000|2023-08-31 18:40:00|16.72|15.32|16.88|15.48|16.91|15.51|16.68|15.28|0
1693507500000|2023-08-31 18:45:00|16.87|15.47|16.89|15.49|16.91|15.51|16.8|15.4|0
1693507800000|2023-08-31 18:50:00|16.9|15.5|16.91|15.51|16.96|15.56|16.87|15.47|0
1693508100000|2023-08-31 18:55:00|16.92|15.52|16.94|15.54|16.97|15.57|16.9|15.5|0
1693508400000|2023-08-31 19:00:00|16.95|15.55|16.86|15.46|16.96|15.56|16.8|15.4|0
1693508700000|2023-08-31 19:05:00|16.85|15.45|16.8|15.4|16.92|15.52|16.78|15.38|0
1693509000000|2023-08-31 19:10:00|16.79|15.39|16.77|15.37|16.8|15.4|16.74|15.34|0
1693509300000|2023-08-31 19:15:00|16.78|15.38|16.76|15.36|16.83|15.43|16.74|15.34|0
1693509600000|2023-08-31 19:20:00|16.77|15.37|16.82|15.42|16.84|15.44|16.7|15.3|0
1693509900000|2023-08-31 19:25:00|16.81|15.41|16.83|15.43|16.87|15.47|16.76|15.36|0
1693510200000|2023-08-31 19:30:00|16.82|15.42|16.8|15.4|16.82|15.42|16.72|15.32|0
1693510500000|2023-08-31 19:35:00|16.81|15.41|16.8|15.4|16.88|15.48|16.8|15.4|0
1693510800000|2023-08-31 19:40:00|16.81|15.41|16.68|15.28|16.81|15.41|16.67|15.27|0
1693511100000|2023-08-31 19:45:00|16.69|15.29|16.73|15.33|16.74|15.34|16.63|15.23|0
1693511400000|2023-08-31 19:50:00|16.72|15.32|16.91|15.51|16.93|15.53|16.71|15.31|0
1693511700000|2023-08-31 19:55:00|16.96|15.56|17.11|15.71|17.11|15.71|16.9|15.5|0
1693512000000|2023-08-31 20:00:00|17.16|15.76|17.02|15.62|17.16|15.76|16.98|15.58|0
1693512300000|2023-08-31 20:05:00|17.03|15.63|16.98|15.58|17.04|15.64|16.96|15.56|0
1693512600000|2023-08-31 20:10:00|16.97|15.57|17|15.6|17.03|15.63|16.96|15.56|0
1693512900000|2023-08-31 20:15:00|17.29|15.29|17.31|15.31|17.34|15.34|17.29|15.29|0
1693513200000|2023-08-31 20:20:00|17.3|15.3|17.28|15.28|17.32|15.32|17.27|15.27|0
1693513500000|2023-08-31 20:25:00|17.29|15.29|17.31|15.31|17.32|15.32|17.27|15.27|0
1693513800000|2023-08-31 20:30:00|17.3|15.3|17.32|15.32|17.33|15.33|17.28|15.28|0
1693514100000|2023-08-31 20:35:00|17.33|15.33|17.31|15.31|17.33|15.33|17.3|15.3|0
1693514400000|2023-08-31 20:40:00|17.3|15.3|17.32|15.32|17.32|15.32|17.28|15.28|0
1693514700000|2023-08-31 20:45:00|17.31|15.31|17.32|15.32|17.35|15.35|17.31|15.31|0
1693515000000|2023-08-31 20:50:00|17.33|15.33|17.33|15.33|17.34|15.34|17.32|15.32|0
1693515300000|2023-08-31 20:55:00|17.32|15.32|17.34|15.34|17.34|15.34|17.32|15.32|0
1693515600000|2023-08-31 21:00:00|17.33|15.33|17.33|15.33|17.33|15.33|17.32|15.32|0
1693515900000|2023-08-31 21:05:00|17.32|15.32|17.34|15.34|17.34|15.34|17.32|15.32|0
1693516200000|2023-08-31 21:10:00|17.33|15.33|17.34|15.34|17.35|15.35|17.33|15.33|0
1693516800000|2023-08-31 21:20:00|17.33|15.33|17.33|15.33|17.34|15.34|17.31|15.31|0
1693517100000|2023-08-31 21:25:00|17.32|15.32|17.31|15.31|17.33|15.33|17.3|15.3|0
1693517400000|2023-08-31 21:30:00|17.32|15.32|17.31|15.31|17.33|15.33|17.3|15.3|0
1693517700000|2023-08-31 21:35:00|17.32|15.32|17.32|15.32|17.32|15.32|17.32|15.32|0
1693518300000|2023-08-31 21:45:00|17.31|15.31|17.32|15.32|17.33|15.33|17.31|15.31|0
1693518600000|2023-08-31 21:50:00|17.31|15.31|17.32|15.32|17.33|15.33|17.31|15.31|0
1693518900000|2023-08-31 21:55:00|17.33|15.33|17.34|15.34|17.34|15.34|17.32|15.32|0
1693519200000|2023-08-31 22:00:00|17.35|15.35|17.36|15.36|17.36|15.36|17.31|15.31|0
1693519500000|2023-08-31 22:05:00|17.37|15.37|17.39|15.39|17.42|15.42|17.36|15.36|0
1693519800000|2023-08-31 22:10:00|17.4|15.4|17.4|15.4|17.4|15.4|17.38|15.38|0
1693520100000|2023-08-31 22:15:00|17.39|15.39|17.34|15.34|17.39|15.39|17.34|15.34|0
1693520400000|2023-08-31 22:20:00|17.35|15.35|17.35|15.35|17.36|15.36|17.33|15.33|0
1693520700000|2023-08-31 22:25:00|17.36|15.36|17.35|15.35|17.36|15.36|17.35|15.35|0
1693521000000|2023-08-31 22:30:00|17.34|15.34|17.35|15.35|17.36|15.36|17.33|15.33|0
1693521300000|2023-08-31 22:35:00|17.36|15.36|17.34|15.34|17.36|15.36|17.34|15.34|0
1693521600000|2023-08-31 22:40:00|17.35|15.35|17.37|15.37|17.37|15.37|17.34|15.34|0
1693521900000|2023-08-31 22:45:00|17.38|15.38|17.37|15.37|17.39|15.39|17.36|15.36|0
1693522200000|2023-08-31 22:50:00|17.36|15.36|17.37|15.37|17.38|15.38|17.34|15.34|0
1693522500000|2023-08-31 22:55:00|17.38|15.38|17.34|15.34|17.38|15.38|17.34|15.34|0
1693522800000|2023-08-31 23:00:00|17.33|15.33|17.35|15.35|17.35|15.35|17.33|15.33|0
1693523100000|2023-08-31 23:05:00|17.34|15.34|17.32|15.32|17.34|15.34|17.32|15.32|0
1693523400000|2023-08-31 23:10:00|17.31|15.31|17.31|15.31|17.32|15.32|17.3|15.3|0
1693523700000|2023-08-31 23:15:00|17.3|15.3|17.3|15.3|17.32|15.32|17.3|15.3|0
1693524000000|2023-08-31 23:20:00|17.31|15.31|17.3|15.3|17.31|15.31|17.3|15.3|0
1693524300000|2023-08-31 23:25:00|17.31|15.31|17.3|15.3|17.31|15.31|17.29|15.29|0
1693524600000|2023-08-31 23:30:00|17.29|15.29|17.27|15.27|17.29|15.29|17.25|15.25|0
1693524900000|2023-08-31 23:35:00|17.28|15.28|17.27|15.27|17.28|15.28|17.26|15.26|0
1693525200000|2023-08-31 23:40:00|17.26|15.26|17.27|15.27|17.28|15.28|17.26|15.26|0
1693525500000|2023-08-31 23:45:00|17.26|15.26|17.28|15.28|17.31|15.31|17.25|15.25|0
1693525800000|2023-08-31 23:50:00|17.29|15.29|17.26|15.26|17.29|15.29|17.26|15.26|0
1693526100000|2023-08-31 23:55:00|17.27|15.27|17.26|15.26|17.28|15.28|17.25|15.25|0
1693526400000|2023-09-01 00:00:00|17.25|15.25|17.23|15.23|17.27|15.27|17.22|15.22|0
1693526700000|2023-09-01 00:05:00|17.24|15.24|17.23|15.23|17.26|15.26|17.22|15.22|0
1693527000000|2023-09-01 00:10:00|17.24|15.24|17.26|15.26|17.26|15.26|17.21|15.21|0
1693527300000|2023-09-01 00:15:00|17.27|15.27|17.26|15.26|17.3|15.3|17.26|15.26|0
1693527600000|2023-09-01 00:20:00|17.27|15.27|17.27|15.27|17.27|15.27|17.23|15.23|0
1693527900000|2023-09-01 00:25:00|17.28|15.28|17.22|15.22|17.29|15.29|17.22|15.22|0
1693528200000|2023-09-01 00:30:00|17.23|15.23|16.93|14.93|17.24|15.24|16.93|14.93|0
1693528500000|2023-09-01 00:35:00|16.92|14.92|16.9|14.9|16.94|14.94|16.88|14.88|0
1693528800000|2023-09-01 00:40:00|16.89|14.89|16.89|14.89|16.92|14.92|16.88|14.88|0
1693529100000|2023-09-01 00:45:00|16.9|14.9|16.9|14.9|16.91|14.91|16.89|14.89|0
1693529400000|2023-09-01 00:50:00|16.91|14.91|16.91|14.91|16.92|14.92|16.9|14.9|0
1693529700000|2023-09-01 00:55:00|16.92|14.92|16.92|14.92|16.93|14.93|16.91|14.91|0
1693530000000|2023-09-01 01:00:00|16.93|14.93|16.92|14.92|16.93|14.93|16.91|14.91|0
1693530300000|2023-09-01 01:05:00|16.93|14.93|16.91|14.91|16.93|14.93|16.9|14.9|0
1693530600000|2023-09-01 01:10:00|16.9|14.9|16.9|14.9|16.91|14.91|16.9|14.9|0
1693530900000|2023-09-01 01:15:00|16.89|14.89|16.87|14.87|16.89|14.89|16.87|14.87|0
1693531200000|2023-09-01 01:20:00|16.88|14.88|16.86|14.86|16.88|14.88|16.86|14.86|0
1693531500000|2023-09-01 01:25:00|16.87|14.87|16.86|14.86|16.87|14.87|16.86|14.86|0
1693531800000|2023-09-01 01:30:00|16.85|14.85|16.85|14.85|16.87|14.87|16.84|14.84|0
1693532100000|2023-09-01 01:35:00|16.84|14.84|16.88|14.88|16.88|14.88|16.84|14.84|0
1693532400000|2023-09-01 01:40:00|16.87|14.87|16.88|14.88|16.88|14.88|16.86|14.86|0
1693532700000|2023-09-01 01:45:00|16.85|14.85|16.9|14.9|16.96|14.96|16.84|14.84|0
1693533000000|2023-09-01 01:50:00|16.89|14.89|16.88|14.88|16.91|14.91|16.86|14.86|0
1693533300000|2023-09-01 01:55:00|16.89|14.89|16.88|14.88|16.89|14.89|16.86|14.86|0
1693533600000|2023-09-01 02:00:00|16.87|14.87|16.85|14.85|16.88|14.88|16.85|14.85|0
1693533900000|2023-09-01 02:05:00|16.84|14.84|16.86|14.86|16.88|14.88|16.84|14.84|0
1693534200000|2023-09-01 02:10:00|16.87|14.87|16.86|14.86|16.88|14.88|16.86|14.86|0
1693534500000|2023-09-01 02:15:00|16.87|14.87|16.87|14.87|16.87|14.87|16.86|14.86|0
1693534800000|2023-09-01 02:20:00|16.86|14.86|16.85|14.85|16.86|14.86|16.85|14.85|0
1693535100000|2023-09-01 02:25:00|16.84|14.84|16.84|14.84|16.85|14.85|16.84|14.84|0
1693535400000|2023-09-01 02:30:00|16.85|14.85|16.85|14.85|16.86|14.86|16.84|14.84|0
1693535700000|2023-09-01 02:35:00|16.86|14.86|16.85|14.85|16.86|14.86|16.84|14.84|0
1693536000000|2023-09-01 02:40:00|16.86|14.86|16.9|14.9|16.9|14.9|16.85|14.85|0
1693536300000|2023-09-01 02:45:00|16.91|14.91|16.89|14.89|16.92|14.92|16.88|14.88|0
1693536600000|2023-09-01 02:50:00|16.9|14.9|16.91|14.91|16.91|14.91|16.9|14.9|0
1693536900000|2023-09-01 02:55:00|16.9|14.9|16.91|14.91|16.92|14.92|16.9|14.9|0
1693537200000|2023-09-01 03:00:00|16.9|14.9|16.88|14.88|16.91|14.91|16.88|14.88|0
1693537500000|2023-09-01 03:05:00|16.89|14.89|16.88|14.88|16.9|14.9|16.88|14.88|0
1693537800000|2023-09-01 03:10:00|16.89|14.89|16.9|14.9|16.9|14.9|16.88|14.88|0
1693538100000|2023-09-01 03:15:00|16.91|14.91|16.91|14.91|16.91|14.91|16.9|14.9|0
1693538400000|2023-09-01 03:20:00|16.9|14.9|16.9|14.9|16.9|14.9|16.89|14.89|0
1693538700000|2023-09-01 03:25:00|16.91|14.91|16.91|14.91|16.91|14.91|16.89|14.89|0
1693539000000|2023-09-01 03:30:00|16.92|14.92|16.91|14.91|16.92|14.92|16.89|14.89|0
1693539300000|2023-09-01 03:35:00|16.9|14.9|16.9|14.9|16.9|14.9|16.87|14.87|0
1693539600000|2023-09-01 03:40:00|16.91|14.91|16.91|14.91|16.92|14.92|16.9|14.9|0
1693539900000|2023-09-01 03:45:00|16.92|14.92|16.9|14.9|16.92|14.92|16.9|14.9|0
1693540200000|2023-09-01 03:50:00|16.89|14.89|16.89|14.89|16.9|14.9|16.88|14.88|0
1693540500000|2023-09-01 03:55:00|16.88|14.88|16.87|14.87|16.89|14.89|16.87|14.87|0
1693540800000|2023-09-01 04:00:00|16.86|14.86|16.85|14.85|16.86|14.86|16.84|14.84|0
1693541100000|2023-09-01 04:05:00|16.84|14.84|16.83|14.83|16.84|14.84|16.82|14.82|0
1693541400000|2023-09-01 04:10:00|16.84|14.84|16.82|14.82|16.85|14.85|16.82|14.82|0
1693541700000|2023-09-01 04:15:00|16.83|14.83|16.83|14.83|16.83|14.83|16.82|14.82|0
1693542000000|2023-09-01 04:20:00|16.82|14.82|16.82|14.82|16.83|14.83|16.82|14.82|0
1693542300000|2023-09-01 04:25:00|16.8|14.8|16.78|14.78|16.8|14.8|16.78|14.78|0
1693542600000|2023-09-01 04:30:00|16.79|14.79|16.8|14.8|16.81|14.81|16.79|14.79|0
1693542900000|2023-09-01 04:35:00|16.79|14.79|16.81|14.81|16.81|14.81|16.78|14.78|0
1693543200000|2023-09-01 04:40:00|16.8|14.8|16.8|14.8|16.8|14.8|16.79|14.79|0
1693543500000|2023-09-01 04:45:00|16.81|14.81|16.8|14.8|16.81|14.81|16.8|14.8|0
1693543800000|2023-09-01 04:50:00|16.81|14.81|16.82|14.82|16.82|14.82|16.8|14.8|0
1693544100000|2023-09-01 04:55:00|16.81|14.81|16.81|14.81|16.81|14.81|16.81|14.81|0
1693544400000|2023-09-01 05:00:00|16.8|14.8|16.82|14.82|16.83|14.83|16.8|14.8|0
1693544700000|2023-09-01 05:05:00|16.83|14.83|16.83|14.83|16.84|14.84|16.82|14.82|0
1693545000000|2023-09-01 05:10:00|16.82|14.82|16.82|14.82|16.83|14.83|16.81|14.81|0
1693545300000|2023-09-01 05:15:00|16.81|14.81|16.8|14.8|16.82|14.82|16.8|14.8|0
1693545600000|2023-09-01 05:20:00|16.81|14.81|16.83|14.83|16.84|14.84|16.81|14.81|0
1693545900000|2023-09-01 05:25:00|16.82|14.82|16.82|14.82|16.82|14.82|16.81|14.81|0
1693546200000|2023-09-01 05:30:00|16.83|14.83|16.83|14.83|16.83|14.83|16.82|14.82|0
1693546500000|2023-09-01 05:35:00|16.84|14.84|16.84|14.84|16.84|14.84|16.82|14.82|0
1693546800000|2023-09-01 05:40:00|16.83|14.83|16.82|14.82|16.83|14.83|16.81|14.81|0
1693547100000|2023-09-01 05:45:00|16.83|14.83|16.85|14.85|16.85|14.85|16.82|14.82|0
1693547400000|2023-09-01 05:50:00|16.84|14.84|16.87|14.87|16.87|14.87|16.84|14.84|0
1693547700000|2023-09-01 05:55:00|16.88|14.88|16.88|14.88|16.89|14.89|16.88|14.88|0
1693548000000|2023-09-01 06:00:00|16.87|14.87|16.89|14.89|16.9|14.9|16.86|14.86|0
1693548300000|2023-09-01 06:05:00|16.59|15.19|16.59|15.19|16.6|15.2|16.54|15.14|0
1693548600000|2023-09-01 06:10:00|16.56|15.16|16.57|15.17|16.59|15.19|16.56|15.16|0
1693548900000|2023-09-01 06:15:00|16.58|15.18|16.63|15.23|16.63|15.23|16.58|15.18|0
1693549200000|2023-09-01 06:20:00|16.64|15.24|16.68|15.28|16.7|15.3|16.62|15.22|0
1693549500000|2023-09-01 06:25:00|16.67|15.27|16.7|15.3|16.71|15.31|16.65|15.25|0
1693549800000|2023-09-01 06:30:00|16.71|15.31|16.74|15.34|16.75|15.35|16.71|15.31|0
1693550100000|2023-09-01 06:35:00|16.75|15.35|16.73|15.33|16.76|15.36|16.71|15.31|0
1693550400000|2023-09-01 06:40:00|16.74|15.34|16.75|15.35|16.76|15.36|16.71|15.31|0
1693550700000|2023-09-01 06:45:00|16.76|15.36|16.75|15.35|16.77|15.37|16.75|15.35|0
1693551000000|2023-09-01 06:50:00|16.74|15.34|16.78|15.38|16.8|15.4|16.74|15.34|0
1693551300000|2023-09-01 06:55:00|16.77|15.37|16.64|15.24|16.78|15.38|16.64|15.24|0
1693551600000|2023-09-01 07:00:00|16.63|15.23|16.61|15.21|16.7|15.3|16.6|15.2|0
1693551900000|2023-09-01 07:05:00|16.62|15.22|16.57|15.17|16.65|15.25|16.55|15.15|0
1693552200000|2023-09-01 07:10:00|16.56|15.16|16.62|15.22|16.65|15.25|16.56|15.16|0
1693552500000|2023-09-01 07:15:00|16.61|15.21|16.53|15.13|16.61|15.21|16.49|15.09|0
1693552800000|2023-09-01 07:20:00|16.52|15.12|16.51|15.11|16.63|15.23|16.5|15.1|0
1693553100000|2023-09-01 07:25:00|16.5|15.1|16.47|15.07|16.51|15.11|16.44|15.04|0
1693553400000|2023-09-01 07:30:00|16.46|15.06|16.36|14.96|16.47|15.07|16.35|14.95|0
1693553700000|2023-09-01 07:35:00|16.35|14.95|16.38|14.98|16.39|14.99|16.3|14.9|0
1693554000000|2023-09-01 07:40:00|16.37|14.97|16.32|14.92|16.4|15|16.31|14.91|0
1693554300000|2023-09-01 07:45:00|16.31|14.91|16.29|14.89|16.31|14.91|16.26|14.86|0
1693554600000|2023-09-01 07:50:00|16.28|14.88|16.29|14.89|16.31|14.91|16.28|14.88|0
1693554900000|2023-09-01 07:55:00|16.3|14.9|16.29|14.89|16.31|14.91|16.27|14.87|0
1693555200000|2023-09-01 08:00:00|16.28|14.88|16.32|14.92|16.33|14.93|16.27|14.87|0
1693555500000|2023-09-01 08:05:00|16.31|14.91|16.33|14.93|16.37|14.97|16.3|14.9|0
1693555800000|2023-09-01 08:10:00|16.34|14.94|16.33|14.93|16.36|14.96|16.31|14.91|0
1693556100000|2023-09-01 08:15:00|16.34|14.94|16.39|14.99|16.4|15|16.33|14.93|0
1693556400000|2023-09-01 08:20:00|16.4|15|16.37|14.97|16.4|15|16.36|14.96|0
1693556700000|2023-09-01 08:25:00|16.38|14.98|16.34|14.94|16.38|14.98|16.34|14.94|0
1693557000000|2023-09-01 08:30:00|16.35|14.95|16.17|14.77|16.39|14.99|16.17|14.77|0
1693557300000|2023-09-01 08:35:00|16.15|14.75|16.17|14.77|16.2|14.8|16.15|14.75|0
1693557600000|2023-09-01 08:40:00|16.16|14.76|16.2|14.8|16.22|14.82|16.16|14.76|0
1693557900000|2023-09-01 08:45:00|16.19|14.79|16.18|14.78|16.23|14.83|16.17|14.77|0
1693558200000|2023-09-01 08:50:00|16.17|14.77|16.17|14.77|16.18|14.78|16.14|14.74|0
1693558500000|2023-09-01 08:55:00|16.18|14.78|16.19|14.79|16.22|14.82|16.18|14.78|0
1693558800000|2023-09-01 09:00:00|16.18|14.78|16.13|14.73|16.2|14.8|16.13|14.73|0
1693559100000|2023-09-01 09:05:00|16.12|14.72|16.12|14.72|16.14|14.74|16.11|14.71|0
1693559400000|2023-09-01 09:10:00|16.11|14.71|16.06|14.66|16.12|14.72|16.04|14.64|0
1693559700000|2023-09-01 09:15:00|16.05|14.65|16.02|14.62|16.05|14.65|16.01|14.61|0
1693560000000|2023-09-01 09:20:00|16.03|14.63|15.99|14.59|16.04|14.64|15.99|14.59|0
1693560300000|2023-09-01 09:25:00|16|14.6|15.99|14.59|16.02|14.62|15.99|14.59|0
1693560600000|2023-09-01 09:30:00|16|14.6|16.03|14.63|16.03|14.63|15.98|14.58|0
1693560900000|2023-09-01 09:35:00|16.04|14.64|16.13|14.73|16.17|14.77|16.04|14.64|0
1693561200000|2023-09-01 09:40:00|16.15|14.75|16.18|14.78|16.19|14.79|16.15|14.75|0
1693561500000|2023-09-01 09:45:00|16.17|14.77|16.15|14.75|16.18|14.78|16.15|14.75|0
1693561800000|2023-09-01 09:50:00|16.16|14.76|16.19|14.79|16.2|14.8|16.15|14.75|0
1693562100000|2023-09-01 09:55:00|16.2|14.8|16.21|14.81|16.22|14.82|16.19|14.79|0
1693562400000|2023-09-01 10:00:00|16.2|14.8|16.27|14.87|16.29|14.89|16.19|14.79|0
1693562700000|2023-09-01 10:05:00|16.28|14.88|16.2|14.8|16.29|14.89|16.2|14.8|0
1693563000000|2023-09-01 10:10:00|16.21|14.81|16.11|14.71|16.22|14.82|16.11|14.71|0
1693563300000|2023-09-01 10:15:00|16.1|14.7|16.15|14.75|16.15|14.75|16.1|14.7|0
1693563600000|2023-09-01 10:20:00|16.14|14.74|16.09|14.69|16.15|14.75|16.09|14.69|0
1693563900000|2023-09-01 10:25:00|16.1|14.7|16.13|14.73|16.13|14.73|16.1|14.7|0
1693564200000|2023-09-01 10:30:00|16.12|14.72|16.07|14.67|16.13|14.73|16.07|14.67|0
1693564500000|2023-09-01 10:35:00|16.08|14.68|16.07|14.67|16.09|14.69|16.06|14.66|0
1693564800000|2023-09-01 10:40:00|16.06|14.66|16.04|14.64|16.07|14.67|16.04|14.64|0
1693565100000|2023-09-01 10:45:00|16.05|14.65|16.11|14.71|16.12|14.72|16.04|14.64|0
1693565400000|2023-09-01 10:50:00|16.1|14.7|16.13|14.73|16.14|14.74|16.08|14.68|0
1693565700000|2023-09-01 10:55:00|16.14|14.74|16.09|14.69|16.14|14.74|16.09|14.69|0
1693566000000|2023-09-01 11:00:00|16.11|14.71|16.05|14.65|16.14|14.74|16.05|14.65|0
1693566300000|2023-09-01 11:05:00|16.04|14.64|16.12|14.72|16.12|14.72|16.04|14.64|0
1693566600000|2023-09-01 11:10:00|16.11|14.71|16.06|14.66|16.12|14.72|16.05|14.65|0
1693566900000|2023-09-01 11:15:00|16.05|14.65|16.01|14.61|16.05|14.65|16|14.6|0
1693567200000|2023-09-01 11:20:00|16.02|14.62|16|14.6|16.03|14.63|16|14.6|0
1693567500000|2023-09-01 11:25:00|15.99|14.59|16.03|14.63|16.04|14.64|15.99|14.59|0
1693567800000|2023-09-01 11:30:00|16.02|14.62|16.07|14.67|16.09|14.69|16.02|14.62|0
1693568100000|2023-09-01 11:35:00|16.06|14.66|16.07|14.67|16.09|14.69|16.05|14.65|0
1693568400000|2023-09-01 11:40:00|16.06|14.66|15.97|14.57|16.06|14.66|15.97|14.57|0
1693568700000|2023-09-01 11:45:00|15.99|14.59|16.02|14.62|16.04|14.64|15.97|14.57|0
1693569000000|2023-09-01 11:50:00|16.04|14.64|16.06|14.66|16.07|14.67|16.03|14.63|0
1693569300000|2023-09-01 11:55:00|16.07|14.67|16.07|14.67|16.09|14.69|16.06|14.66|0
1693569600000|2023-09-01 12:00:00|16.08|14.68|16.03|14.63|16.1|14.7|16.01|14.61|0
1693569900000|2023-09-01 12:05:00|16.02|14.62|15.97|14.57|16.03|14.63|15.95|14.55|0
1693570200000|2023-09-01 12:10:00|15.96|14.56|16.05|14.65|16.05|14.65|15.96|14.56|0
1693570500000|2023-09-01 12:15:00|16.04|14.64|16.09|14.69|16.11|14.71|16.03|14.63|0
1693570800000|2023-09-01 12:20:00|16.11|14.71|16.02|14.62|16.12|14.72|16.02|14.62|0
1693571100000|2023-09-01 12:25:00|16.04|14.64|16.02|14.62|16.09|14.69|16.01|14.61|0
1693571400000|2023-09-01 12:30:00|16.01|14.61|15.63|14.23|16.16|14.76|15.61|14.21|0
1693571700000|2023-09-01 12:35:00|15.64|14.24|15.56|14.16|15.7|14.3|15.54|14.14|0
1693572000000|2023-09-01 12:40:00|15.57|14.17|16|14.6|16.35|14.95|15.56|14.16|0
1693572300000|2023-09-01 12:45:00|16.01|14.61|15.82|14.42|16.03|14.63|15.82|14.42|0
1693572600000|2023-09-01 12:50:00|15.81|14.41|15.91|14.51|16.01|14.61|15.75|14.35|0
1693572900000|2023-09-01 12:55:00|15.92|14.52|15.89|14.49|16.02|14.62|15.84|14.44|0
1693573200000|2023-09-01 13:00:00|15.87|14.47|15.92|14.52|15.98|14.58|15.81|14.41|0
1693573500000|2023-09-01 13:05:00|15.91|14.51|15.78|14.38|15.99|14.59|15.78|14.38|0
1693573800000|2023-09-01 13:10:00|15.79|14.39|15.85|14.45|15.88|14.48|15.75|14.35|0
1693574100000|2023-09-01 13:15:00|15.86|14.46|15.84|14.44|15.9|14.5|15.81|14.41|0
1693574400000|2023-09-01 13:20:00|15.85|14.45|15.82|14.42|15.86|14.46|15.7|14.3|0
1693574700000|2023-09-01 13:25:00|15.83|14.43|15.89|14.49|15.93|14.53|15.83|14.43|0
1693575000000|2023-09-01 13:30:00|15.86|14.46|15.84|14.44|15.97|14.57|15.71|14.31|0
1693575300000|2023-09-01 13:35:00|15.85|14.45|16.25|14.85|16.29|14.89|15.85|14.45|0
1693575600000|2023-09-01 13:40:00|16.28|14.88|16.24|14.84|16.44|15.04|16.18|14.78|0
1693575900000|2023-09-01 13:45:00|16.28|14.88|16.49|15.09|16.6|15.2|16.28|14.88|0
1693576200000|2023-09-01 13:50:00|16.5|15.1|16.42|15.02|16.6|15.2|16.39|14.99|0
1693576500000|2023-09-01 13:55:00|16.44|15.04|16.01|14.61|16.45|15.05|15.93|14.53|0
1693576800000|2023-09-01 14:00:00|16|14.6|15.95|14.55|16.41|15.01|15.95|14.55|0
1693577100000|2023-09-01 14:05:00|15.94|14.54|15.92|14.52|16.14|14.74|15.89|14.49|0
1693577400000|2023-09-01 14:10:00|15.96|14.56|15.87|14.47|15.96|14.56|15.75|14.35|0
1693577700000|2023-09-01 14:15:00|15.86|14.46|15.8|14.4|15.93|14.53|15.77|14.37|0
1693578000000|2023-09-01 14:20:00|15.79|14.39|15.93|14.53|16|14.6|15.79|14.39|0
1693578300000|2023-09-01 14:25:00|15.92|14.52|15.86|14.46|16.1|14.7|15.86|14.46|0
1693578600000|2023-09-01 14:30:00|15.89|14.49|16.17|14.77|16.17|14.77|15.89|14.49|0
1693578900000|2023-09-01 14:35:00|16.18|14.78|16.09|14.69|16.19|14.79|15.98|14.58|0
1693579200000|2023-09-01 14:40:00|16.1|14.7|16.11|14.71|16.19|14.79|16.07|14.67|0
1693579500000|2023-09-01 14:45:00|16.1|14.7|16.17|14.77|16.35|14.95|13.19|11.79|0
1693579800000|2023-09-01 14:50:00|16.19|14.79|16.26|14.86|16.27|14.87|16.09|14.69|0
1693580100000|2023-09-01 14:55:00|16.28|14.88|16.34|14.94|16.45|15.05|16.25|14.85|0
1693580400000|2023-09-01 15:00:00|16.35|14.95|16.3|14.9|16.39|14.99|16.25|14.85|0
1693580700000|2023-09-01 15:05:00|16.31|14.91|16.4|15|16.42|15.02|16.28|14.88|0
1693581000000|2023-09-01 15:10:00|16.39|14.99|16.41|15.01|16.43|15.03|16.32|14.92|0
1693581300000|2023-09-01 15:15:00|16.42|15.02|16.27|14.87|16.44|15.04|16.25|14.85|0
1693581600000|2023-09-01 15:20:00|16.28|14.88|16.27|14.87|16.33|14.93|16.26|14.86|0
1693581900000|2023-09-01 15:25:00|16.28|14.88|16.4|15|16.46|15.06|16.23|14.83|0
1693582200000|2023-09-01 15:30:00|16.39|14.99|15.98|14.58|16.43|15.03|15.92|14.52|0
1693582500000|2023-09-01 15:35:00|15.97|14.57|16.3|14.9|16.33|14.93|15.93|14.53|0
1693582800000|2023-09-01 15:40:00|16.31|14.91|16.36|14.96|16.37|14.97|16.28|14.88|0
1693583100000|2023-09-01 15:45:00|16.37|14.97|16.3|14.9|16.56|15.16|16.3|14.9|0
1693583400000|2023-09-01 15:50:00|16.33|14.93|16.28|14.88|16.37|14.97|16.27|14.87|0
1693583700000|2023-09-01 15:55:00|16.29|14.89|16.3|14.9|16.33|14.93|16.24|14.84|0
1693584000000|2023-09-01 16:00:00|16.31|14.91|16.34|14.94|16.37|14.97|16.28|14.88|0
1693584300000|2023-09-01 16:05:00|16.35|14.95|16.21|14.81|16.35|14.95|16.18|14.78|0
1693584600000|2023-09-01 16:10:00|16.22|14.82|16.17|14.77|16.22|14.82|16.13|14.73|0
1693584900000|2023-09-01 16:15:00|16.16|14.76|16.11|14.71|16.2|14.8|16.1|14.7|0
1693585200000|2023-09-01 16:20:00|16.1|14.7|16.04|14.64|16.1|14.7|16.03|14.63|0
1693585500000|2023-09-01 16:25:00|16.03|14.63|16.04|14.64|16.04|14.64|15.97|14.57|0
1693585800000|2023-09-01 16:30:00|16.05|14.65|16.02|14.62|16.05|14.65|15.94|14.54|0
1693586100000|2023-09-01 16:35:00|16.01|14.61|16.13|14.73|16.15|14.75|16.01|14.61|0
1693586400000|2023-09-01 16:40:00|16.14|14.74|16.18|14.78|16.21|14.81|16.09|14.69|0
1693586700000|2023-09-01 16:45:00|16.17|14.77|16.03|14.63|16.21|14.81|16.03|14.63|0
1693587000000|2023-09-01 16:50:00|16.05|14.65|15.94|14.54|16.05|14.65|15.88|14.48|0
1693587300000|2023-09-01 16:55:00|15.95|14.55|15.96|14.56|15.99|14.59|15.92|14.52|0
1693587600000|2023-09-01 17:00:00|15.97|14.57|16.04|14.64|16.06|14.66|15.93|14.53|0
1693587900000|2023-09-01 17:05:00|16.05|14.65|16.07|14.67|16.08|14.68|16|14.6|0
1693588200000|2023-09-01 17:10:00|16.06|14.66|16.04|14.64|16.08|14.68|16.01|14.61|0
1693588500000|2023-09-01 17:15:00|16.03|14.63|15.99|14.59|16.03|14.63|15.97|14.57|0
1693588800000|2023-09-01 17:20:00|16|14.6|16.02|14.62|16.02|14.62|15.91|14.51|0
1693589100000|2023-09-01 17:25:00|16.05|14.65|16.11|14.71|16.11|14.71|16.04|14.64|0
1693589400000|2023-09-01 17:30:00|16.12|14.72|16.07|14.67|16.12|14.72|16.01|14.61|0
1693589700000|2023-09-01 17:35:00|16.08|14.68|16.01|14.61|16.08|14.68|16|14.6|0
1693590000000|2023-09-01 17:40:00|16.02|14.62|16.13|14.73|16.13|14.73|16.01|14.61|0
1693590300000|2023-09-01 17:45:00|16.14|14.74|16.12|14.72|16.16|14.76|16.09|14.69|0
1693590600000|2023-09-01 17:50:00|16.13|14.73|16.07|14.67|16.15|14.75|16.05|14.65|0
1693590900000|2023-09-01 17:55:00|16.08|14.68|16|14.6|16.08|14.68|15.98|14.58|0
1693591200000|2023-09-01 18:00:00|15.99|14.59|15.96|14.56|16.04|14.64|15.96|14.56|0
1693591500000|2023-09-01 18:05:00|15.97|14.57|15.96|14.56|16.01|14.61|15.95|14.55|0
1693591800000|2023-09-01 18:10:00|15.95|14.55|15.99|14.59|16.02|14.62|15.95|14.55|0
1693592100000|2023-09-01 18:15:00|16|14.6|16.05|14.65|16.07|14.67|16|14.6|0
1693592400000|2023-09-01 18:20:00|16.06|14.66|16.13|14.73|16.15|14.75|16.03|14.63|0
1693592700000|2023-09-01 18:25:00|16.14|14.74|16.18|14.78|16.26|14.86|16.12|14.72|0
1693593000000|2023-09-01 18:30:00|16.19|14.79|16.24|14.84|16.26|14.86|16.18|14.78|0
1693593300000|2023-09-01 18:35:00|16.23|14.83|16.21|14.81|16.28|14.88|16.21|14.81|0
1693593600000|2023-09-01 18:40:00|16.22|14.82|16.16|14.76|16.22|14.82|16.1|14.7|0
1693593900000|2023-09-01 18:45:00|16.15|14.75|16.16|14.76|16.16|14.76|16.09|14.69|0
1693594200000|2023-09-01 18:50:00|16.15|14.75|16.09|14.69|16.15|14.75|16.07|14.67|0
1693594500000|2023-09-01 18:55:00|16.08|14.68|16.03|14.63|16.11|14.71|16.03|14.63|0
1693594800000|2023-09-01 19:00:00|16.04|14.64|16.03|14.63|16.06|14.66|15.98|14.58|0
1693595100000|2023-09-01 19:05:00|16.04|14.64|16|14.6|16.09|14.69|15.99|14.59|0
1693595400000|2023-09-01 19:10:00|16.01|14.61|15.96|14.56|16.04|14.64|15.92|14.52|0
1693595700000|2023-09-01 19:15:00|15.97|14.57|15.98|14.58|16.01|14.61|15.94|14.54|0
1693596000000|2023-09-01 19:20:00|15.97|14.57|15.91|14.51|16.01|14.61|15.91|14.51|0
1693596300000|2023-09-01 19:25:00|15.92|14.52|15.87|14.47|15.94|14.54|15.86|14.46|0
1693596600000|2023-09-01 19:30:00|15.86|14.46|15.79|14.39|15.86|14.46|15.78|14.38|0
1693596900000|2023-09-01 19:35:00|15.8|14.4|15.87|14.47|15.92|14.52|15.79|14.39|0
1693597200000|2023-09-01 19:40:00|15.86|14.46|15.87|14.47|15.87|14.47|15.82|14.42|0
1693597500000|2023-09-01 19:45:00|15.86|14.46|15.93|14.53|15.97|14.57|15.86|14.46|0
1693597800000|2023-09-01 19:50:00|15.97|14.57|15.81|14.41|16|14.6|15.81|14.41|0
1693598100000|2023-09-01 19:55:00|15.79|14.39|15.83|14.43|15.9|14.5|15.75|14.35|0
1693598400000|2023-09-01 20:00:00|15.82|14.42|15.83|14.43|15.84|14.44|15.79|14.39|0
1693598700000|2023-09-01 20:05:00|15.84|14.44|15.83|14.43|15.85|14.45|15.83|14.43|0
1693599000000|2023-09-01 20:10:00|15.84|14.44|15.82|14.42|15.84|14.44|15.82|14.42|0
1693788300000|2023-09-04 00:45:00|16.75|14.75|16.72|14.72|16.75|14.75|16.71|14.71|0
1693788600000|2023-09-04 00:50:00|16.73|14.73|16.72|14.72|16.74|14.74|16.72|14.72|0
1693788900000|2023-09-04 00:55:00|16.73|14.73|16.72|14.72|16.75|14.75|16.72|14.72|0
1693789200000|2023-09-04 01:00:00|16.73|14.73|16.73|14.73|16.77|14.77|16.73|14.73|0
1693789500000|2023-09-04 01:05:00|16.71|14.71|16.73|14.73|16.73|14.73|16.71|14.71|0
1693789800000|2023-09-04 01:10:00|16.74|14.74|16.75|14.75|16.75|14.75|16.73|14.73|0
1693790100000|2023-09-04 01:15:00|16.74|14.74|16.78|14.78|16.81|14.81|16.74|14.74|0
1693790400000|2023-09-04 01:20:00|16.79|14.79|16.72|14.72|16.81|14.81|16.69|14.69|0
1693790700000|2023-09-04 01:25:00|16.71|14.71|16.71|14.71|16.73|14.73|16.67|14.67|0
1693791000000|2023-09-04 01:30:00|16.72|14.72|16.76|14.76|16.79|14.79|16.72|14.72|0
1693791300000|2023-09-04 01:35:00|16.75|14.75|16.8|14.8|16.8|14.8|16.74|14.74|0
1693791600000|2023-09-04 01:40:00|16.79|14.79|16.77|14.77|16.81|14.81|16.77|14.77|0
1693791900000|2023-09-04 01:45:00|16.78|14.78|16.78|14.78|16.81|14.81|16.77|14.77|0
1693792200000|2023-09-04 01:50:00|16.79|14.79|16.82|14.82|16.83|14.83|16.78|14.78|0
1693792500000|2023-09-04 01:55:00|16.81|14.81|16.79|14.79|16.82|14.82|16.79|14.79|0
1693792800000|2023-09-04 02:00:00|16.8|14.8|16.77|14.77|16.8|14.8|16.75|14.75|0
1693793100000|2023-09-04 02:05:00|16.78|14.78|16.82|14.82|16.83|14.83|16.77|14.77|0
1693793400000|2023-09-04 02:10:00|16.81|14.81|16.82|14.82|16.83|14.83|16.8|14.8|0
1693793700000|2023-09-04 02:15:00|16.81|14.81|16.82|14.82|16.83|14.83|16.81|14.81|0
1693794000000|2023-09-04 02:20:00|16.83|14.83|16.79|14.79|16.83|14.83|16.79|14.79|0
1693794300000|2023-09-04 02:25:00|16.8|14.8|16.76|14.76|16.8|14.8|16.74|14.74|0
1693794600000|2023-09-04 02:30:00|16.77|14.77|16.75|14.75|16.77|14.77|16.74|14.74|0
1693794900000|2023-09-04 02:35:00|16.74|14.74|16.73|14.73|16.75|14.75|16.72|14.72|0
1693795200000|2023-09-04 02:40:00|16.72|14.72|16.7|14.7|16.74|14.74|16.69|14.69|0
1693795500000|2023-09-04 02:45:00|16.71|14.71|16.69|14.69|16.71|14.71|16.68|14.68|0
1693795800000|2023-09-04 02:50:00|16.68|14.68|16.68|14.68|16.7|14.7|16.68|14.68|0
1693796100000|2023-09-04 02:55:00|16.67|14.67|16.66|14.66|16.68|14.68|16.66|14.66|0
1693796400000|2023-09-04 03:00:00|16.67|14.67|16.7|14.7|16.7|14.7|16.67|14.67|0
1693796700000|2023-09-04 03:05:00|16.69|14.69|16.69|14.69|16.7|14.7|16.69|14.69|0
1693797000000|2023-09-04 03:10:00|16.68|14.68|16.7|14.7|16.7|14.7|16.68|14.68|0
1693797300000|2023-09-04 03:15:00|16.69|14.69|16.69|14.69|16.7|14.7|16.68|14.68|0
1693797600000|2023-09-04 03:20:00|16.68|14.68|16.68|14.68|16.69|14.69|16.65|14.65|0
1693797900000|2023-09-04 03:25:00|16.69|14.69|16.71|14.71|16.71|14.71|16.69|14.69|0
1693798200000|2023-09-04 03:30:00|16.7|14.7|16.69|14.69|16.7|14.7|16.68|14.68|0
1693798500000|2023-09-04 03:35:00|16.68|14.68|16.71|14.71|16.73|14.73|16.68|14.68|0
1693798800000|2023-09-04 03:40:00|16.7|14.7|16.71|14.71|16.71|14.71|16.69|14.69|0
1693799100000|2023-09-04 03:45:00|16.72|14.72|16.72|14.72|16.73|14.73|16.71|14.71|0
1693799400000|2023-09-04 03:50:00|16.73|14.73|16.72|14.72|16.73|14.73|16.72|14.72|0
1693799700000|2023-09-04 03:55:00|16.73|14.73|16.72|14.72|16.73|14.73|16.72|14.72|0
1693800000000|2023-09-04 04:00:00|16.73|14.73|16.72|14.72|16.73|14.73|16.72|14.72|0
1693800300000|2023-09-04 04:05:00|16.73|14.73|16.72|14.72|16.73|14.73|16.72|14.72|0
1693800600000|2023-09-04 04:10:00|16.73|14.73|16.72|14.72|16.73|14.73|16.71|14.71|0
1693800900000|2023-09-04 04:15:00|16.73|14.73|16.72|14.72|16.73|14.73|16.72|14.72|0
1693801200000|2023-09-04 04:20:00|16.71|14.71|16.71|14.71|16.72|14.72|16.71|14.71|0
1693801500000|2023-09-04 04:25:00|16.7|14.7|16.71|14.71|16.71|14.71|16.7|14.7|0
1693801800000|2023-09-04 04:30:00|16.7|14.7|16.73|14.73|16.73|14.73|16.7|14.7|0
1693802100000|2023-09-04 04:35:00|16.72|14.72|16.72|14.72|16.73|14.73|16.72|14.72|0
1693802400000|2023-09-04 04:40:00|16.71|14.71|16.72|14.72|16.72|14.72|16.71|14.71|0
1693803000000|2023-09-04 04:50:00|16.73|14.73|16.72|14.72|16.73|14.73|16.72|14.72|0
1693803300000|2023-09-04 04:55:00|16.71|14.71|16.71|14.71|16.71|14.71|16.7|14.7|0
1693803600000|2023-09-04 05:00:00|16.7|14.7|16.73|14.73|16.73|14.73|16.7|14.7|0
1693803900000|2023-09-04 05:05:00|16.74|14.74|16.74|14.74|16.74|14.74|16.71|14.71|0
1693804200000|2023-09-04 05:10:00|16.73|14.73|16.68|14.68|16.74|14.74|16.68|14.68|0
1693804500000|2023-09-04 05:15:00|16.69|14.69|16.61|14.61|16.69|14.69|16.6|14.6|0
1693804800000|2023-09-04 05:20:00|16.62|14.62|16.63|14.63|16.64|14.64|16.61|14.61|0
1693805100000|2023-09-04 05:25:00|16.64|14.64|16.65|14.65|16.65|14.65|16.63|14.63|0
1693805400000|2023-09-04 05:30:00|16.64|14.64|16.62|14.62|16.65|14.65|16.62|14.62|0
1693805700000|2023-09-04 05:35:00|16.63|14.63|16.64|14.64|16.66|14.66|16.63|14.63|0
1693806000000|2023-09-04 05:40:00|16.63|14.63|16.63|14.63|16.64|14.64|16.62|14.62|0
1693806300000|2023-09-04 05:45:00|16.62|14.62|16.63|14.63|16.65|14.65|16.62|14.62|0
1693806600000|2023-09-04 05:50:00|16.62|14.62|16.6|14.6|16.63|14.63|16.6|14.6|0
1693806900000|2023-09-04 05:55:00|16.58|14.58|16.59|14.59|16.62|14.62|16.58|14.58|0
1693807200000|2023-09-04 06:00:00|16.58|14.58|16.61|14.61|16.69|14.69|16.58|14.58|0
1693807500000|2023-09-04 06:05:00|16.32|14.92|16.33|14.93|16.34|14.94|16.31|14.91|0
1693807800000|2023-09-04 06:10:00|16.34|14.94|16.34|14.94|16.36|14.96|16.33|14.93|0
1693808100000|2023-09-04 06:15:00|16.35|14.95|16.3|14.9|16.35|14.95|16.3|14.9|0
1693808400000|2023-09-04 06:20:00|16.31|14.91|16.29|14.89|16.31|14.91|16.29|14.89|0
1693808700000|2023-09-04 06:25:00|16.3|14.9|16.27|14.87|16.3|14.9|16.26|14.86|0
1693809000000|2023-09-04 06:30:00|16.28|14.88|16.27|14.87|16.28|14.88|16.27|14.87|0
1693809300000|2023-09-04 06:35:00|16.28|14.88|16.3|14.9|16.31|14.91|16.27|14.87|0
1693809600000|2023-09-04 06:40:00|16.29|14.89|16.34|14.94|16.35|14.95|16.28|14.88|0
1693809900000|2023-09-04 06:45:00|16.33|14.93|16.33|14.93|16.34|14.94|16.32|14.92|0
1693810200000|2023-09-04 06:50:00|16.34|14.94|16.34|14.94|16.34|14.94|16.31|14.91|0
1693810500000|2023-09-04 06:55:00|16.33|14.93|16.29|14.89|16.34|14.94|16.29|14.89|0
1693810800000|2023-09-04 07:00:00|16.3|14.9|16.25|14.85|16.32|14.92|16.22|14.82|0
1693811100000|2023-09-04 07:05:00|16.24|14.84|16.24|14.84|16.29|14.89|16.22|14.82|0
1693811400000|2023-09-04 07:10:00|16.23|14.83|16.3|14.9|16.31|14.91|16.23|14.83|0
1693811700000|2023-09-04 07:15:00|16.29|14.89|16.23|14.83|16.29|14.89|16.21|14.81|0
1693812000000|2023-09-04 07:20:00|16.24|14.84|16.19|14.79|16.28|14.88|16.19|14.79|0
1693812300000|2023-09-04 07:25:00|16.2|14.8|16.16|14.76|16.21|14.81|16.15|14.75|0
1693812600000|2023-09-04 07:30:00|16.15|14.75|16.16|14.76|16.17|14.77|16.13|14.73|0
1693812900000|2023-09-04 07:35:00|16.15|14.75|16.12|14.72|16.16|14.76|16.11|14.71|0
1693813200000|2023-09-04 07:40:00|16.13|14.73|16.51|15.11|16.7|15.3|16.09|14.69|0
1693813500000|2023-09-04 07:45:00|16.52|15.12|16.51|15.11|16.52|15.12|16.49|15.09|0
1693813800000|2023-09-04 07:50:00|16.5|15.1|16.58|15.18|16.59|15.19|16.5|15.1|0
1693814100000|2023-09-04 07:55:00|16.59|15.19|16.56|15.16|16.59|15.19|16.54|15.14|0
1693814400000|2023-09-04 08:00:00|16.55|15.15|16.56|15.16|16.57|15.17|16.54|15.14|0
1693814700000|2023-09-04 08:05:00|16.55|15.15|16.53|15.13|16.56|15.16|16.51|15.11|0
1693815000000|2023-09-04 08:10:00|16.52|15.12|16.49|15.09|16.52|15.12|16.49|15.09|0
1693815300000|2023-09-04 08:15:00|16.5|15.1|16.5|15.1|16.51|15.11|16.49|15.09|0
1693815600000|2023-09-04 08:20:00|16.49|15.09|16.45|15.05|16.5|15.1|16.44|15.04|0
1693815900000|2023-09-04 08:25:00|16.44|15.04|16.49|15.09|16.5|15.1|16.44|15.04|0
1693816200000|2023-09-04 08:30:00|16.48|15.08|16.53|15.13|16.55|15.15|16.48|15.08|0
1693816500000|2023-09-04 08:35:00|16.52|15.12|16.53|15.13|16.55|15.15|16.52|15.12|0
1693816800000|2023-09-04 08:40:00|16.52|15.12|16.53|15.13|16.56|15.16|16.52|15.12|0
1693817100000|2023-09-04 08:45:00|16.54|15.14|16.53|15.13|16.55|15.15|16.52|15.12|0
1693817400000|2023-09-04 08:50:00|16.52|15.12|16.57|15.17|16.57|15.17|16.52|15.12|0
1693817700000|2023-09-04 08:55:00|16.56|15.16|16.5|15.1|16.56|15.16|16.5|15.1|0
1693818000000|2023-09-04 09:00:00|16.51|15.11|16.54|15.14|16.54|15.14|16.51|15.11|0
1693818300000|2023-09-04 09:05:00|16.55|15.15|16.53|15.13|16.56|15.16|16.51|15.11|0
1693818600000|2023-09-04 09:10:00|16.54|15.14|16.51|15.11|16.54|15.14|16.49|15.09|0
1693818900000|2023-09-04 09:15:00|16.52|15.12|16.49|15.09|16.53|15.13|16.49|15.09|0
1693819200000|2023-09-04 09:20:00|16.48|15.08|16.47|15.07|16.49|15.09|16.46|15.06|0
1693819500000|2023-09-04 09:25:00|16.48|15.08|16.49|15.09|16.49|15.09|16.46|15.06|0
1693819800000|2023-09-04 09:30:00|16.48|15.08|16.48|15.08|16.49|15.09|16.47|15.07|0
1693820100000|2023-09-04 09:35:00|16.49|15.09|16.47|15.07|16.5|15.1|16.46|15.06|0
1693820400000|2023-09-04 09:40:00|16.46|15.06|16.5|15.1|16.5|15.1|16.46|15.06|0
1693820700000|2023-09-04 09:45:00|16.51|15.11|16.52|15.12|16.54|15.14|16.5|15.1|0
1693821000000|2023-09-04 09:50:00|16.51|15.11|16.5|15.1|16.52|15.12|16.5|15.1|0
1693821300000|2023-09-04 09:55:00|16.49|15.09|16.49|15.09|16.52|15.12|16.49|15.09|0
1693821600000|2023-09-04 10:00:00|16.5|15.1|16.19|14.79|16.5|15.1|16.19|14.79|0
1693821900000|2023-09-04 10:05:00|16.2|14.8|16.18|14.78|16.21|14.81|16.18|14.78|0
1693822200000|2023-09-04 10:10:00|16.17|14.77|16.2|14.8|16.2|14.8|16.15|14.75|0
1693822500000|2023-09-04 10:15:00|16.21|14.81|16.21|14.81|16.21|14.81|16.19|14.79|0
1693822800000|2023-09-04 10:20:00|16.2|14.8|16.24|14.84|16.24|14.84|16.2|14.8|0
1693823100000|2023-09-04 10:25:00|16.23|14.83|16.23|14.83|16.24|14.84|16.21|14.81|0
1693823400000|2023-09-04 10:30:00|16.24|14.84|16.24|14.84|16.26|14.86|16.23|14.83|0
1693823700000|2023-09-04 10:35:00|16.25|14.85|16.22|14.82|16.25|14.85|16.22|14.82|0
1693824000000|2023-09-04 10:40:00|16.23|14.83|16.24|14.84|16.26|14.86|16.21|14.81|0
1693824300000|2023-09-04 10:45:00|16.25|14.85|16.24|14.84|16.25|14.85|16.23|14.83|0
1693824600000|2023-09-04 10:50:00|16.25|14.85|16.24|14.84|16.26|14.86|16.24|14.84|0
1693824900000|2023-09-04 10:55:00|16.25|14.85|16.2|14.8|16.27|14.87|16.2|14.8|0
1693825200000|2023-09-04 11:00:00|16.21|14.81|16.19|14.79|16.21|14.81|16.19|14.79|0
1693825500000|2023-09-04 11:05:00|16.2|14.8|16.21|14.81|16.22|14.82|16.19|14.79|0
1693825800000|2023-09-04 11:10:00|16.2|14.8|16.2|14.8|16.21|14.81|16.19|14.79|0
1693826100000|2023-09-04 11:15:00|16.21|14.81|16.22|14.82|16.23|14.83|16.2|14.8|0
1693826400000|2023-09-04 11:20:00|16.23|14.83|16.25|14.85|16.25|14.85|16.21|14.81|0
1693826700000|2023-09-04 11:25:00|16.26|14.86|16.3|14.9|16.31|14.91|16.26|14.86|0
1693827000000|2023-09-04 11:30:00|16.29|14.89|16.28|14.88|16.31|14.91|16.28|14.88|0
1693827300000|2023-09-04 11:35:00|16.29|14.89|16.3|14.9|16.31|14.91|16.28|14.88|0
1693827600000|2023-09-04 11:40:00|16.29|14.89|16.24|14.84|16.3|14.9|16.24|14.84|0
1693827900000|2023-09-04 11:45:00|16.25|14.85|16.29|14.89|16.29|14.89|16.24|14.84|0
1693828200000|2023-09-04 11:50:00|16.3|14.9|16.27|14.87|16.3|14.9|16.26|14.86|0
1693828500000|2023-09-04 11:55:00|16.28|14.88|16.26|14.86|16.28|14.88|16.26|14.86|0
1693828800000|2023-09-04 12:00:00|16.27|14.87|16.21|14.81|16.27|14.87|16.21|14.81|0
1693829100000|2023-09-04 12:05:00|16.2|14.8|16.2|14.8|16.23|14.83|16.2|14.8|0
1693829400000|2023-09-04 12:10:00|16.19|14.79|16.23|14.83|16.24|14.84|16.19|14.79|0
1693829700000|2023-09-04 12:15:00|16.24|14.84|16.24|14.84|16.25|14.85|16.23|14.83|0
1693830000000|2023-09-04 12:20:00|16.25|14.85|16.23|14.83|16.27|14.87|16.19|14.79|0
1693830300000|2023-09-04 12:25:00|16.24|14.84|16.2|14.8|16.24|14.84|16.14|14.74|0
1693830600000|2023-09-04 12:30:00|16.19|14.79|16.24|14.84|16.24|14.84|16.19|14.79|0
1693830900000|2023-09-04 12:35:00|16.25|14.85|16.26|14.86|16.27|14.87|16.24|14.84|0
1693831200000|2023-09-04 12:40:00|16.27|14.87|16.29|14.89|16.3|14.9|16.26|14.86|0
1693831500000|2023-09-04 12:45:00|16.3|14.9|16.32|14.92|16.36|14.96|16.29|14.89|0
1693831800000|2023-09-04 12:50:00|16.33|14.93|16.28|14.88|16.35|14.95|16.28|14.88|0
1693832100000|2023-09-04 12:55:00|16.29|14.89|16.3|14.9|16.31|14.91|16.28|14.88|0
1693832400000|2023-09-04 13:00:00|16.31|14.91|16.33|14.93|16.34|14.94|16.31|14.91|0
1693832700000|2023-09-04 13:05:00|16.31|14.91|16.35|14.95|16.36|14.96|16.31|14.91|0
1693833000000|2023-09-04 13:10:00|16.34|14.94|16.32|14.92|16.37|14.97|16.32|14.92|0
1693833300000|2023-09-04 13:15:00|16.33|14.93|16.3|14.9|16.34|14.94|16.3|14.9|0
1693833600000|2023-09-04 13:20:00|16.31|14.91|16.29|14.89|16.31|14.91|16.29|14.89|0
1693833900000|2023-09-04 13:25:00|16.3|14.9|16.29|14.89|16.31|14.91|16.29|14.89|0
1693834200000|2023-09-04 13:30:00|16.28|14.88|16.28|14.88|16.3|14.9|16.25|14.85|0
1693834500000|2023-09-04 13:35:00|16.26|14.86|16.27|14.87|16.27|14.87|16.24|14.84|0
1693834800000|2023-09-04 13:40:00|16.26|14.86|16.25|14.85|16.3|14.9|16.25|14.85|0
1693835100000|2023-09-04 13:45:00|16.26|14.86|16.29|14.89|16.3|14.9|16.26|14.86|0
1693835400000|2023-09-04 13:50:00|16.28|14.88|16.25|14.85|16.29|14.89|16.23|14.83|0
1693835700000|2023-09-04 13:55:00|16.26|14.86|16.28|14.88|16.3|14.9|16.25|14.85|0
1693836000000|2023-09-04 14:00:00|16.29|14.89|16.38|14.98|16.38|14.98|16.27|14.87|0
1693836300000|2023-09-04 14:05:00|16.37|14.97|16.38|14.98|16.41|15.01|16.37|14.97|0
1693836600000|2023-09-04 14:10:00|16.39|14.99|16.46|15.06|16.46|15.06|16.38|14.98|0
1693836900000|2023-09-04 14:15:00|16.43|15.03|16.47|15.07|16.48|15.08|16.43|15.03|0
1693837200000|2023-09-04 14:20:00|16.48|15.08|16.48|15.08|16.5|15.1|16.47|15.07|0
1693837500000|2023-09-04 14:25:00|16.49|15.09|16.55|15.15|16.56|15.16|16.48|15.08|0
1693837800000|2023-09-04 14:30:00|16.56|15.16|16.58|15.18|16.61|15.21|16.56|15.16|0
1693838100000|2023-09-04 14:35:00|16.59|15.19|16.59|15.19|16.63|15.23|16.58|15.18|0
1693838400000|2023-09-04 14:40:00|16.58|15.18|16.5|15.1|16.58|15.18|16.24|14.84|0
1693838700000|2023-09-04 14:45:00|16.51|15.11|16.55|15.15|16.56|15.16|16.51|15.11|0
1693839000000|2023-09-04 14:50:00|16.56|15.16|16.56|15.16|16.58|15.18|16.53|15.13|0
1693839300000|2023-09-04 14:55:00|16.57|15.17|16.64|15.24|16.64|15.24|16.55|15.15|0
1693839600000|2023-09-04 15:00:00|16.63|15.23|16.57|15.17|16.64|15.24|16.56|15.16|0
1693839900000|2023-09-04 15:05:00|16.58|15.18|16.58|15.18|16.62|15.22|16.57|15.17|0
1693840200000|2023-09-04 15:10:00|16.57|15.17|16.55|15.15|16.59|15.19|16.55|15.15|0
1693840500000|2023-09-04 15:15:00|16.56|15.16|16.56|15.16|16.58|15.18|16.54|15.14|0
1693840800000|2023-09-04 15:20:00|16.57|15.17|16.59|15.19|16.59|15.19|16.57|15.17|0
1693841100000|2023-09-04 15:25:00|16.58|15.18|16.57|15.17|16.59|15.19|16.56|15.16|0
1693841400000|2023-09-04 15:30:00|16.56|15.16|16.53|15.13|16.56|15.16|16.52|15.12|0
1693841700000|2023-09-04 15:35:00|16.54|15.14|16.54|15.14|16.55|15.15|16.51|15.11|0
1693842000000|2023-09-04 15:40:00|16.53|15.13|16.52|15.12|16.53|15.13|16.51|15.11|0
1693842300000|2023-09-04 15:45:00|16.53|15.13|16.53|15.13|16.53|15.13|16.52|15.12|0
1693842600000|2023-09-04 15:50:00|16.52|15.12|16.51|15.11|16.54|15.14|16.51|15.11|0
1693842900000|2023-09-04 15:55:00|16.5|15.1|16.52|15.12|16.52|15.12|16.49|15.09|0
1693843200000|2023-09-04 16:00:00|16.51|15.11|16.5|15.1|16.51|15.11|16.49|15.09|0
1693843500000|2023-09-04 16:05:00|16.52|15.12|16.51|15.11|16.53|15.13|16.5|15.1|0
1693843800000|2023-09-04 16:10:00|16.5|15.1|16.5|15.1|16.51|15.11|16.49|15.09|0
1693844100000|2023-09-04 16:15:00|16.51|15.11|16.5|15.1|16.51|15.11|16.5|15.1|0
1693844400000|2023-09-04 16:20:00|16.51|15.11|16.5|15.1|16.52|15.12|16.5|15.1|0
1693844700000|2023-09-04 16:25:00|16.51|15.11|16.52|15.12|16.52|15.12|16.5|15.1|0
1693845000000|2023-09-04 16:30:00|16.51|15.11|16.49|15.09|16.52|15.12|16.49|15.09|0
1693845300000|2023-09-04 16:35:00|16.48|15.08|16.47|15.07|16.48|15.08|16.46|15.06|0
1693845600000|2023-09-04 16:40:00|16.48|15.08|16.45|15.05|16.48|15.08|16.45|15.05|0
1693845900000|2023-09-04 16:45:00|16.46|15.06|16.47|15.07|16.48|15.08|16.45|15.05|0
1693846200000|2023-09-04 16:50:00|16.48|15.08|16.46|15.06|16.5|15.1|16.46|15.06|0
1693846500000|2023-09-04 16:55:00|16.47|15.07|16.48|15.08|16.5|15.1|16.43|15.03|0
1693846800000|2023-09-04 17:00:00|16.49|15.09|16.48|15.08|16.49|15.09|16.45|15.05|0
1693847100000|2023-09-04 17:05:00|16.49|15.09|16.41|15.01|16.49|15.09|16.41|15.01|0
1693847400000|2023-09-04 17:10:00|16.45|15.05|16.45|15.05|16.45|15.05|16.45|15.05|0
1693847700000|2023-09-04 17:15:00|16.44|15.04|16.44|15.04|16.44|15.04|16.44|15.04|0
1693848900000|2023-09-04 17:35:00|16.48|15.08|16.48|15.08|16.48|15.08|16.48|15.08|0
1693849500000|2023-09-04 17:45:00|16.44|15.04|16.44|15.04|16.44|15.04|16.44|15.04|0
1693850100000|2023-09-04 17:55:00|16.46|15.06|16.47|15.07|16.48|15.08|16.46|15.06|0
1693850700000|2023-09-04 18:05:00|16.44|15.04|16.44|15.04|16.44|15.04|16.44|15.04|0
1693851900000|2023-09-04 18:25:00|16.43|15.03|16.47|15.07|16.47|15.07|16.43|15.03|0
1693853700000|2023-09-04 18:55:00|16.45|15.05|16.47|15.07|16.47|15.07|16.45|15.05|0
1693854300000|2023-09-04 19:05:00|16.46|15.06|16.46|15.06|16.46|15.06|16.46|15.06|0
1693855500000|2023-09-04 19:25:00|16.43|15.03|16.43|15.03|16.43|15.03|16.43|15.03|0
1693856100000|2023-09-04 19:35:00|16.42|15.02|16.42|15.02|16.42|15.02|16.42|15.02|0
1693857000000|2023-09-04 19:50:00|16.46|15.06|16.46|15.06|16.46|15.06|16.46|15.06|0
1693857300000|2023-09-04 19:55:00|16.42|15.02|16.42|15.02|16.46|15.06|16.42|15.02|0
1693858500000|2023-09-04 20:15:00|16.72|14.72|16.72|14.72|16.72|14.72|16.72|14.72|0
1693860300000|2023-09-04 20:45:00|16.71|14.71|16.71|14.71|16.71|14.71|16.71|14.71|0
1693860900000|2023-09-04 20:55:00|16.76|14.76|16.76|14.76|16.76|14.76|16.76|14.76|0
1693861200000|2023-09-04 21:00:00|16.72|14.72|16.72|14.72|16.72|14.72|16.72|14.72|0
1693862100000|2023-09-04 21:15:00|16.71|14.71|16.76|14.76|16.76|14.76|16.71|14.71|0
1693863000000|2023-09-04 21:30:00|16.75|14.75|16.75|14.75|16.75|14.75|16.75|14.75|0
1693864800000|2023-09-04 22:00:00|16.7|14.7|16.73|14.73|16.73|14.73|16.66|14.66|0
1693865100000|2023-09-04 22:05:00|16.74|14.74|16.75|14.75|16.75|14.75|16.73|14.73|0
1693865400000|2023-09-04 22:10:00|16.76|14.76|16.78|14.78|16.81|14.81|16.76|14.76|0
1693865700000|2023-09-04 22:15:00|16.79|14.79|16.77|14.77|16.79|14.79|16.77|14.77|0
1693866000000|2023-09-04 22:20:00|16.76|14.76|16.79|14.79|16.81|14.81|16.76|14.76|0
1693866300000|2023-09-04 22:25:00|16.78|14.78|16.75|14.75|16.78|14.78|16.75|14.75|0
1693866600000|2023-09-04 22:30:00|16.76|14.76|16.79|14.79|16.79|14.79|16.76|14.76|0
1693866900000|2023-09-04 22:35:00|16.78|14.78|16.77|14.77|16.79|14.79|16.77|14.77|0
1693867200000|2023-09-04 22:40:00|16.78|14.78|16.76|14.76|16.78|14.78|16.76|14.76|0
1693867500000|2023-09-04 22:45:00|16.75|14.75|16.75|14.75|16.75|14.75|16.75|14.75|0
1693867800000|2023-09-04 22:50:00|16.76|14.76|16.74|14.74|16.76|14.76|16.73|14.73|0
1693868400000|2023-09-04 23:00:00|16.73|14.73|16.77|14.77|16.77|14.77|16.73|14.73|0
1693868700000|2023-09-04 23:05:00|16.78|14.78|16.74|14.74|16.78|14.78|16.74|14.74|0
1693869000000|2023-09-04 23:10:00|16.73|14.73|16.73|14.73|16.74|14.74|16.72|14.72|0
1693869300000|2023-09-04 23:15:00|16.74|14.74|16.71|14.71|16.74|14.74|16.71|14.71|0
1693869600000|2023-09-04 23:20:00|16.7|14.7|16.71|14.71|16.72|14.72|16.7|14.7|0
1693869900000|2023-09-04 23:25:00|16.72|14.72|16.71|14.71|16.72|14.72|16.71|14.71|0
1693870200000|2023-09-04 23:30:00|16.72|14.72|16.67|14.67|16.73|14.73|16.66|14.66|0
1693870500000|2023-09-04 23:35:00|16.68|14.68|16.67|14.67|16.69|14.69|16.67|14.67|0
1693870800000|2023-09-04 23:40:00|16.66|14.66|16.65|14.65|16.67|14.67|16.65|14.65|0
1693871100000|2023-09-04 23:45:00|16.66|14.66|16.66|14.66|16.67|14.67|16.65|14.65|0
1693871400000|2023-09-04 23:50:00|16.65|14.65|16.68|14.68|16.68|14.68|16.65|14.65|0
1693871700000|2023-09-04 23:55:00|16.67|14.67|16.69|14.69|16.7|14.7|16.67|14.67|0
1693872000000|2023-09-05 00:00:00|16.7|14.7|16.68|14.68|16.71|14.71|16.67|14.67|0
1693872300000|2023-09-05 00:05:00|16.67|14.67|16.78|14.78|16.81|14.81|16.67|14.67|0
1693872600000|2023-09-05 00:10:00|16.79|14.79|16.82|14.82|16.84|14.84|16.76|14.76|0
1693872900000|2023-09-05 00:15:00|16.83|14.83|16.83|14.83|16.85|14.85|16.81|14.81|0
1693873200000|2023-09-05 00:20:00|16.84|14.84|16.89|14.89|16.9|14.9|16.82|14.82|0
1693873500000|2023-09-05 00:25:00|16.88|14.88|16.88|14.88|16.92|14.92|16.87|14.87|0
1693873800000|2023-09-05 00:30:00|16.87|14.87|17|15|17.01|15.01|16.85|14.85|0
1693874100000|2023-09-05 00:35:00|17.01|15.01|17|15|17.01|15.01|16.98|14.98|0
1693874400000|2023-09-05 00:40:00|17.01|15.01|17.07|15.07|17.07|15.07|17|15|0
1693874700000|2023-09-05 00:45:00|17.08|15.08|17.04|15.04|17.08|15.08|17.03|15.03|0
1693875000000|2023-09-05 00:50:00|17.05|15.05|17.05|15.05|17.08|15.08|17.05|15.05|0
1693875300000|2023-09-05 00:55:00|17.04|15.04|17.07|15.07|17.07|15.07|17.04|15.04|0
1693875600000|2023-09-05 01:00:00|17.06|15.06|17.04|15.04|17.06|15.06|17.02|15.02|0
1693875900000|2023-09-05 01:05:00|17.05|15.05|17.04|15.04|17.06|15.06|17.03|15.03|0
1693876200000|2023-09-05 01:10:00|17.03|15.03|17.04|15.04|17.05|15.05|17.03|15.03|0
1693876500000|2023-09-05 01:15:00|17.05|15.05|17.06|15.06|17.1|15.1|17.05|15.05|0
1693876800000|2023-09-05 01:20:00|17.05|15.05|17.01|15.01|17.06|15.06|17.01|15.01|0
1693877100000|2023-09-05 01:25:00|17.02|15.02|16.96|14.96|17.03|15.03|16.96|14.96|0
1693877400000|2023-09-05 01:30:00|16.95|14.95|16.94|14.94|16.97|14.97|16.93|14.93|0
1693877700000|2023-09-05 01:35:00|16.95|14.95|16.99|14.99|17.04|15.04|16.95|14.95|0
1693878000000|2023-09-05 01:40:00|17|15|16.98|14.98|17|15|16.94|14.94|0
1693878300000|2023-09-05 01:45:00|16.99|14.99|17.03|15.03|17.03|15.03|16.98|14.98|0
1693878600000|2023-09-05 01:50:00|17.04|15.04|17.02|15.02|17.05|15.05|17.02|15.02|0
1693878900000|2023-09-05 01:55:00|17.03|15.03|17.03|15.03|17.06|15.06|17.03|15.03|0
1693879200000|2023-09-05 02:00:00|17.04|15.04|17.02|15.02|17.05|15.05|17.01|15.01|0
1693879500000|2023-09-05 02:05:00|17.03|15.03|17.02|15.02|17.05|15.05|17.01|15.01|0
1693879800000|2023-09-05 02:10:00|17.01|15.01|17|15|17.04|15.04|17|15|0
1693880100000|2023-09-05 02:15:00|17.01|15.01|16.99|14.99|17.02|15.02|16.98|14.98|0
1693880400000|2023-09-05 02:20:00|17|15|17.04|15.04|17.06|15.06|17|15|0
1693880700000|2023-09-05 02:25:00|17.03|15.03|17.03|15.03|17.05|15.05|17.02|15.02|0
1693881000000|2023-09-05 02:30:00|17.02|15.02|17.05|15.05|17.07|15.07|17.02|15.02|0
1693881300000|2023-09-05 02:35:00|17.04|15.04|17.04|15.04|17.04|15.04|17.02|15.02|0
1693881600000|2023-09-05 02:40:00|17.03|15.03|17.04|15.04|17.05|15.05|17.03|15.03|0
1693881900000|2023-09-05 02:45:00|17.05|15.05|16.98|14.98|17.05|15.05|16.98|14.98|0
1693882200000|2023-09-05 02:50:00|16.99|14.99|16.99|14.99|17|15|16.97|14.97|0
1693882500000|2023-09-05 02:55:00|17|15|17|15|17.01|15.01|16.99|14.99|0
1693882800000|2023-09-05 03:00:00|17.01|15.01|17.03|15.03|17.03|15.03|17|15|0
1693883100000|2023-09-05 03:05:00|17.04|15.04|17.03|15.03|17.04|15.04|17.02|15.02|0
1693883400000|2023-09-05 03:10:00|17.04|15.04|17.04|15.04|17.06|15.06|17.04|15.04|0
1693883700000|2023-09-05 03:15:00|17.05|15.05|17.06|15.06|17.06|15.06|17.02|15.02|0
1693884000000|2023-09-05 03:20:00|17.05|15.05|17.01|15.01|17.06|15.06|17|15|0
1693884300000|2023-09-05 03:25:00|17.02|15.02|17.02|15.02|17.02|15.02|16.99|14.99|0
1693884600000|2023-09-05 03:30:00|17.03|15.03|17|15|17.03|15.03|16.98|14.98|0
1693884900000|2023-09-05 03:35:00|17.01|15.01|17.03|15.03|17.03|15.03|17.01|15.01|0
1693885200000|2023-09-05 03:40:00|17.02|15.02|17.01|15.01|17.02|15.02|17.01|15.01|0
1693885500000|2023-09-05 03:45:00|17.02|15.02|17.03|15.03|17.03|15.03|17|15|0
1693885800000|2023-09-05 03:50:00|17.02|15.02|17.02|15.02|17.02|15.02|17.01|15.01|0
1693886100000|2023-09-05 03:55:00|17.03|15.03|17.03|15.03|17.05|15.05|17.01|15.01|0
1693886400000|2023-09-05 04:00:00|17.04|15.04|17.01|15.01|17.04|15.04|17.01|15.01|0
1693886700000|2023-09-05 04:05:00|17.02|15.02|16.98|14.98|17.02|15.02|16.98|14.98|0
1693887000000|2023-09-05 04:10:00|16.99|14.99|16.99|14.99|17|15|16.98|14.98|0
1693887300000|2023-09-05 04:15:00|16.98|14.98|16.99|14.99|16.99|14.99|16.98|14.98|0
1693887600000|2023-09-05 04:20:00|16.98|14.98|16.96|14.96|16.98|14.98|16.96|14.96|0
1693887900000|2023-09-05 04:25:00|16.97|14.97|16.97|14.97|16.97|14.97|16.96|14.96|0
1693888200000|2023-09-05 04:30:00|16.98|14.98|16.98|14.98|16.98|14.98|16.97|14.97|0
1693888500000|2023-09-05 04:35:00|16.97|14.97|16.96|14.96|16.98|14.98|16.95|14.95|0
1693888800000|2023-09-05 04:40:00|16.95|14.95|16.94|14.94|16.96|14.96|16.93|14.93|0
1693889100000|2023-09-05 04:45:00|16.95|14.95|16.97|14.97|16.97|14.97|16.94|14.94|0
1693889400000|2023-09-05 04:50:00|16.96|14.96|16.95|14.95|16.96|14.96|16.95|14.95|0
1693889700000|2023-09-05 04:55:00|16.96|14.96|16.95|14.95|16.96|14.96|16.94|14.94|0
1693890000000|2023-09-05 05:00:00|16.94|14.94|16.94|14.94|16.94|14.94|16.91|14.91|0
1693890300000|2023-09-05 05:05:00|16.95|14.95|16.96|14.96|16.96|14.96|16.95|14.95|0
1693890600000|2023-09-05 05:10:00|16.97|14.97|16.96|14.96|16.98|14.98|16.96|14.96|0
1693890900000|2023-09-05 05:15:00|16.97|14.97|16.95|14.95|16.97|14.97|16.94|14.94|0
1693891200000|2023-09-05 05:20:00|16.96|14.96|17.02|15.02|17.02|15.02|16.96|14.96|0
1693891500000|2023-09-05 05:25:00|17.01|15.01|17.01|15.01|17.01|15.01|17.01|15.01|0
1693891800000|2023-09-05 05:30:00|17.02|15.02|17.03|15.03|17.04|15.04|17.01|15.01|0
1693892100000|2023-09-05 05:35:00|17.02|15.02|17|15|17.05|15.05|17|15|0
1693892400000|2023-09-05 05:40:00|16.99|14.99|17|15|17.02|15.02|16.99|14.99|0
1693892700000|2023-09-05 05:45:00|16.99|14.99|16.95|14.95|16.99|14.99|16.94|14.94|0
1693893000000|2023-09-05 05:50:00|16.94|14.94|16.97|14.97|16.97|14.97|16.94|14.94|0
1693893300000|2023-09-05 05:55:00|16.96|14.96|17.02|15.02|17.02|15.02|16.96|14.96|0
1693893600000|2023-09-05 06:00:00|17.01|15.01|17.04|15.04|17.08|15.08|16.99|14.99|0
1693893900000|2023-09-05 06:05:00|16.75|15.35|16.73|15.33|16.77|15.37|16.72|15.32|0
1693894200000|2023-09-05 06:10:00|16.71|15.31|16.73|15.33|16.74|15.34|16.68|15.28|0
1693894500000|2023-09-05 06:15:00|16.72|15.32|16.73|15.33|16.74|15.34|16.71|15.31|0
1693894800000|2023-09-05 06:20:00|16.74|15.34|16.73|15.33|16.74|15.34|16.71|15.31|0
1693895100000|2023-09-05 06:25:00|16.72|15.32|16.78|15.38|16.79|15.39|16.72|15.32|0
1693895400000|2023-09-05 06:30:00|16.79|15.39|16.8|15.4|16.83|15.43|16.78|15.38|0
1693895700000|2023-09-05 06:35:00|16.81|15.41|16.84|15.44|16.85|15.45|16.8|15.4|0
1693896000000|2023-09-05 06:40:00|16.83|15.43|16.84|15.44|16.88|15.48|16.83|15.43|0
1693896300000|2023-09-05 06:45:00|16.83|15.43|16.83|15.43|16.85|15.45|16.81|15.41|0
1693896600000|2023-09-05 06:50:00|16.84|15.44|16.82|15.42|16.85|15.45|16.81|15.41|0
1693896900000|2023-09-05 06:55:00|16.81|15.41|16.8|15.4|16.82|15.42|16.78|15.38|0
1693897200000|2023-09-05 07:00:00|16.81|15.41|16.81|15.41|16.86|15.46|16.76|15.36|0
1693897500000|2023-09-05 07:05:00|16.78|15.38|16.83|15.43|16.83|15.43|16.75|15.35|0
1693897800000|2023-09-05 07:10:00|16.84|15.44|16.79|15.39|16.94|15.54|16.76|15.36|0
1693898100000|2023-09-05 07:15:00|16.8|15.4|17|15.6|17.05|15.65|16.63|15.23|0
1693898400000|2023-09-05 07:20:00|17.01|15.61|16.92|15.52|17.03|15.63|16.89|15.49|0
1693898700000|2023-09-05 07:25:00|16.9|15.5|16.96|15.56|16.99|15.59|16.89|15.49|0
1693899000000|2023-09-05 07:30:00|16.98|15.58|17.02|15.62|17.04|15.64|16.95|15.55|0
1693899300000|2023-09-05 07:35:00|17.03|15.63|17.13|15.73|17.15|15.75|17.01|15.61|0
1693899600000|2023-09-05 07:40:00|17.15|15.75|17.12|15.72|17.19|15.79|17.1|15.7|0
1693899900000|2023-09-05 07:45:00|17.11|15.71|17.06|15.66|17.14|15.74|17.05|15.65|0
1693900200000|2023-09-05 07:50:00|17.05|15.65|17.05|15.65|17.05|15.65|16.98|15.58|0
1693900500000|2023-09-05 07:55:00|17.04|15.64|17.11|15.71|17.12|15.72|17.03|15.63|0
1693900800000|2023-09-05 08:00:00|17.12|15.72|17.14|15.74|17.16|15.76|17.09|15.69|0
1693901100000|2023-09-05 08:05:00|17.13|15.73|17.11|15.71|17.16|15.76|17.08|15.68|0
1693901400000|2023-09-05 08:10:00|17.12|15.72|17.3|15.9|17.3|15.9|17.11|15.71|0
1693901700000|2023-09-05 08:15:00|17.29|15.89|17.34|15.94|17.34|15.94|17.26|15.86|0
1693902000000|2023-09-05 08:20:00|17.32|15.92|17.25|15.85|17.32|15.92|17.24|15.84|0
1693902300000|2023-09-05 08:25:00|17.24|15.84|17.28|15.88|17.29|15.89|17.24|15.84|0
1693902600000|2023-09-05 08:30:00|17.29|15.89|17.15|15.75|17.31|15.91|16.86|15.46|0
1693902900000|2023-09-05 08:35:00|17.16|15.76|17.09|15.69|17.16|15.76|17.07|15.67|0
1693903200000|2023-09-05 08:40:00|17.1|15.7|16.97|15.57|17.1|15.7|16.97|15.57|0
1693903500000|2023-09-05 08:45:00|16.98|15.58|16.98|15.58|17.04|15.64|16.97|15.57|0
1693903800000|2023-09-05 08:50:00|16.97|15.57|16.9|15.5|16.99|15.59|16.89|15.49|0
1693904100000|2023-09-05 08:55:00|16.89|15.49|16.91|15.51|16.92|15.52|16.86|15.46|0
1693904400000|2023-09-05 09:00:00|16.9|15.5|16.91|15.51|16.93|15.53|16.86|15.46|0
1693904700000|2023-09-05 09:05:00|16.92|15.52|16.88|15.48|16.93|15.53|16.88|15.48|0
1693905000000|2023-09-05 09:10:00|16.87|15.47|16.83|15.43|16.87|15.47|16.82|15.42|0
1693905300000|2023-09-05 09:15:00|16.8|15.4|16.8|15.4|16.82|15.42|16.78|15.38|0
1693905600000|2023-09-05 09:20:00|16.79|15.39|16.79|15.39|16.83|15.43|16.78|15.38|0
1693905900000|2023-09-05 09:25:00|16.8|15.4|16.74|15.34|16.82|15.42|16.73|15.33|0
1693906200000|2023-09-05 09:30:00|16.73|15.33|16.69|15.29|16.74|15.34|16.68|15.28|0
1693906500000|2023-09-05 09:35:00|16.7|15.3|16.71|15.31|16.71|15.31|16.67|15.27|0
1693906800000|2023-09-05 09:40:00|16.72|15.32|16.76|15.36|16.78|15.38|16.71|15.31|0
1693907100000|2023-09-05 09:45:00|16.75|15.35|16.75|15.35|16.76|15.36|16.71|15.31|0
1693907400000|2023-09-05 09:50:00|16.74|15.34|16.73|15.33|16.75|15.35|16.72|15.32|0
1693907700000|2023-09-05 09:55:00|16.74|15.34|16.75|15.35|16.75|15.35|16.7|15.3|0
1693908000000|2023-09-05 10:00:00|16.74|15.34|16.75|15.35|16.78|15.38|16.73|15.33|0
1693908300000|2023-09-05 10:05:00|16.74|15.34|16.73|15.33|16.79|15.39|16.71|15.31|0
1693908600000|2023-09-05 10:10:00|16.72|15.32|16.77|15.37|17.05|15.65|16.7|15.3|0
1693908900000|2023-09-05 10:15:00|16.78|15.38|16.69|15.29|16.78|15.38|16.69|15.29|0
1693909200000|2023-09-05 10:20:00|16.68|15.28|16.69|15.29|16.72|15.32|16.68|15.28|0
1693909500000|2023-09-05 10:25:00|16.7|15.3|16.7|15.3|16.74|15.34|16.69|15.29|0
1693909800000|2023-09-05 10:30:00|16.69|15.29|16.7|15.3|16.73|15.33|16.68|15.28|0
1693910100000|2023-09-05 10:35:00|16.69|15.29|16.71|15.31|16.73|15.33|16.68|15.28|0
1693910400000|2023-09-05 10:40:00|16.72|15.32|16.71|15.31|16.72|15.32|16.68|15.28|0
1693910700000|2023-09-05 10:45:00|16.7|15.3|16.72|15.32|16.72|15.32|16.68|15.28|0
1693911000000|2023-09-05 10:50:00|16.71|15.31|16.66|15.26|16.72|15.32|16.66|15.26|0
1693911300000|2023-09-05 10:55:00|16.65|15.25|16.74|15.34|16.76|15.36|16.64|15.24|0
1693911600000|2023-09-05 11:00:00|16.75|15.35|16.85|15.45|16.85|15.45|16.74|15.34|0
1693911900000|2023-09-05 11:05:00|16.84|15.44|16.88|15.48|16.89|15.49|16.82|15.42|0
1693912200000|2023-09-05 11:10:00|16.87|15.47|16.85|15.45|16.89|15.49|16.85|15.45|0
1693912500000|2023-09-05 11:15:00|16.86|15.46|16.83|15.43|16.87|15.47|16.83|15.43|0
1693912800000|2023-09-05 11:20:00|16.84|15.44|16.88|15.48|16.91|15.51|16.84|15.44|0
1693913100000|2023-09-05 11:25:00|16.89|15.49|16.81|15.41|16.89|15.49|16.81|15.41|0
1693913400000|2023-09-05 11:30:00|16.82|15.42|16.8|15.4|16.84|15.44|16.77|15.37|0
1693913700000|2023-09-05 11:35:00|16.81|15.41|16.72|15.32|16.82|15.42|16.72|15.32|0
1693914000000|2023-09-05 11:40:00|16.71|15.31|16.72|15.32|16.75|15.35|16.71|15.31|0
1693914300000|2023-09-05 11:45:00|16.71|15.31|16.69|15.29|16.72|15.32|16.69|15.29|0
1693914600000|2023-09-05 11:50:00|16.68|15.28|16.67|15.27|16.68|15.28|16.65|15.25|0
1693914900000|2023-09-05 11:55:00|16.68|15.28|16.71|15.31|16.73|15.33|16.67|15.27|0
1693915200000|2023-09-05 12:00:00|16.7|15.3|16.72|15.32|16.72|15.32|16.65|15.25|0
1693915500000|2023-09-05 12:05:00|16.73|15.33|16.71|15.31|16.73|15.33|16.68|15.28|0
1693915800000|2023-09-05 12:10:00|16.72|15.32|16.72|15.32|16.76|15.36|16.72|15.32|0
1693916100000|2023-09-05 12:15:00|16.71|15.31|16.76|15.36|16.78|15.38|16.71|15.31|0
1693916400000|2023-09-05 12:20:00|16.75|15.35|16.82|15.42|16.84|15.44|16.74|15.34|0
1693916700000|2023-09-05 12:25:00|16.81|15.41|16.9|15.5|16.92|15.52|16.8|15.4|0
1693917000000|2023-09-05 12:30:00|16.89|15.49|16.92|15.52|16.97|15.57|16.88|15.48|0
1693917300000|2023-09-05 12:35:00|16.93|15.53|17.01|15.61|17.02|15.62|16.92|15.52|0
1693917600000|2023-09-05 12:40:00|17|15.6|16.74|15.34|17.01|15.61|16.67|15.27|0
1693917900000|2023-09-05 12:45:00|16.73|15.33|16.6|15.2|16.82|15.42|16.57|15.17|0
1693918200000|2023-09-05 12:50:00|16.59|15.19|16.65|15.25|16.65|15.25|16.53|15.13|0
1693918500000|2023-09-05 12:55:00|16.63|15.23|16.55|15.15|16.69|15.29|16.55|15.15|0
1693918800000|2023-09-05 13:00:00|16.54|15.14|16.59|15.19|16.63|15.23|16.53|15.13|0
1693919100000|2023-09-05 13:05:00|16.6|15.2|16.69|15.29|16.7|15.3|16.58|15.18|0
1693919400000|2023-09-05 13:10:00|16.68|15.28|16.76|15.36|16.76|15.36|16.66|15.26|0
1693919700000|2023-09-05 13:15:00|16.77|15.37|16.78|15.38|16.83|15.43|16.72|15.32|0
1693920000000|2023-09-05 13:20:00|16.77|15.37|16.66|15.26|16.78|15.38|16.65|15.25|0
1693920300000|2023-09-05 13:25:00|16.67|15.27|16.64|15.24|16.68|15.28|16.58|15.18|0
1693920600000|2023-09-05 13:30:00|16.66|15.26|16.73|15.33|16.75|15.35|16.56|15.16|0
1693920900000|2023-09-05 13:35:00|16.76|15.36|16.86|15.46|16.92|15.52|16.71|15.31|0
1693921200000|2023-09-05 13:40:00|16.89|15.49|17.04|15.64|17.06|15.66|16.8|15.4|0
1693921500000|2023-09-05 13:45:00|17.03|15.63|17.04|15.64|17.04|15.64|16.84|15.44|0
1693921800000|2023-09-05 13:50:00|17.03|15.63|16.48|15.08|17.05|15.65|16.41|15.01|0
1693922100000|2023-09-05 13:55:00|16.49|15.09|16.78|15.38|16.85|15.45|16.43|15.03|0
1693922400000|2023-09-05 14:00:00|16.83|15.43|16.84|15.44|16.85|15.45|16.72|15.32|0
1693922700000|2023-09-05 14:05:00|16.83|15.43|16.75|15.35|16.86|15.46|16.69|15.29|0
1693923000000|2023-09-05 14:10:00|16.73|15.33|16.78|15.38|16.79|15.39|16.64|15.24|0
1693923300000|2023-09-05 14:15:00|16.82|15.42|16.71|15.31|16.93|15.53|16.71|15.31|0
1693923600000|2023-09-05 14:20:00|16.7|15.3|16.56|15.16|16.74|15.34|16.56|15.16|0
1693923900000|2023-09-05 14:25:00|16.59|15.19|16.65|15.25|16.71|15.31|16.48|15.08|0
1693924200000|2023-09-05 14:30:00|16.67|15.27|16.83|15.43|16.83|15.43|16.65|15.25|0
1693924500000|2023-09-05 14:35:00|16.84|15.44|16.72|15.32|16.9|15.5|16.48|15.08|0
1693924800000|2023-09-05 14:40:00|16.73|15.33|16.64|15.24|16.79|15.39|16.64|15.24|0
1693925100000|2023-09-05 14:45:00|16.62|15.22|16.53|15.13|16.77|15.37|16.48|15.08|0
1693925400000|2023-09-05 14:50:00|16.54|15.14|16.49|15.09|16.58|15.18|16.43|15.03|0
1693925700000|2023-09-05 14:55:00|16.5|15.1|16.52|15.12|16.55|15.15|16.49|15.09|0
1693926000000|2023-09-05 15:00:00|16.5|15.1|16.31|14.91|16.5|15.1|16.3|14.9|0
1693926300000|2023-09-05 15:05:00|16.3|14.9|16.25|14.85|16.33|14.93|16.17|14.77|0
1693926600000|2023-09-05 15:10:00|16.28|14.88|16.25|14.85|16.28|14.88|16.18|14.78|0
1693926900000|2023-09-05 15:15:00|16.23|14.83|16.25|14.85|16.28|14.88|16.18|14.78|0
1693927200000|2023-09-05 15:20:00|16.24|14.84|16.34|14.94|16.35|14.95|16.22|14.82|0
1693927500000|2023-09-05 15:25:00|16.35|14.95|16.45|15.05|16.45|15.05|16.33|14.93|0
1693927800000|2023-09-05 15:30:00|16.44|15.04|16.38|14.98|16.8|15.4|16.33|14.93|0
1693928100000|2023-09-05 15:35:00|16.39|14.99|16.44|15.04|16.52|15.12|16.36|14.96|0
1693928400000|2023-09-05 15:40:00|16.46|15.06|16.46|15.06|16.5|15.1|16.43|15.03|0
1693928700000|2023-09-05 15:45:00|16.47|15.07|16.39|14.99|16.5|15.1|16.35|14.95|0
1693929000000|2023-09-05 15:50:00|16.38|14.98|16.45|15.05|16.48|15.08|16.35|14.95|0
1693929300000|2023-09-05 15:55:00|16.44|15.04|16.38|14.98|16.46|15.06|16.37|14.97|0
1693929600000|2023-09-05 16:00:00|16.39|14.99|16.37|14.97|16.4|15|16.29|14.89|0
1693929900000|2023-09-05 16:05:00|16.36|14.96|16.29|14.89|16.37|14.97|16.29|14.89|0
1693930200000|2023-09-05 16:10:00|16.27|14.87|16.26|14.86|16.29|14.89|16.23|14.83|0
1693930500000|2023-09-05 16:15:00|16.25|14.85|16.25|14.85|16.34|14.94|16.24|14.84|0
1693930800000|2023-09-05 16:20:00|16.24|14.84|16.24|14.84|16.27|14.87|16.21|14.81|0
1693931100000|2023-09-05 16:25:00|16.25|14.85|16.32|14.92|16.35|14.95|16.25|14.85|0
1693931400000|2023-09-05 16:30:00|16.31|14.91|16.3|14.9|16.34|14.94|16.25|14.85|0
1693931700000|2023-09-05 16:35:00|16.31|14.91|16.12|14.72|16.32|14.92|16.09|14.69|0
1693932000000|2023-09-05 16:40:00|16.11|14.71|16.12|14.72|16.16|14.76|16.1|14.7|0
1693932300000|2023-09-05 16:45:00|16.11|14.71|16.15|14.75|16.15|14.75|16.07|14.67|0
1693932600000|2023-09-05 16:50:00|16.14|14.74|16.18|14.78|16.2|14.8|16.14|14.74|0
1693932900000|2023-09-05 16:55:00|16.19|14.79|16.21|14.81|16.24|14.84|16.17|14.77|0
1693933200000|2023-09-05 17:00:00|16.2|14.8|16.32|14.92|16.32|14.92|16.2|14.8|0
1693933500000|2023-09-05 17:05:00|16.33|14.93|16.4|15|16.42|15.02|16.31|14.91|0
1693933800000|2023-09-05 17:10:00|16.41|15.01|16.38|14.98|16.45|15.05|16.35|14.95|0
1693934100000|2023-09-05 17:15:00|16.39|14.99|16.4|15|16.43|15.03|16.35|14.95|0
1693934400000|2023-09-05 17:20:00|16.41|15.01|16.41|15.01|16.47|15.07|16.37|14.97|0
1693934700000|2023-09-05 17:25:00|16.4|15|16.47|15.07|16.48|15.08|16.38|14.98|0
1693935000000|2023-09-05 17:30:00|16.48|15.08|16.46|15.06|16.5|15.1|16.41|15.01|0
1693935300000|2023-09-05 17:35:00|16.45|15.05|16.4|15|16.46|15.06|16.37|14.97|0
1693935600000|2023-09-05 17:40:00|16.39|14.99|16.37|14.97|16.42|15.02|16.33|14.93|0
1693935900000|2023-09-05 17:45:00|16.36|14.96|16.36|14.96|16.41|15.01|16.33|14.93|0
1693936200000|2023-09-05 17:50:00|16.37|14.97|16.31|14.91|16.37|14.97|16.3|14.9|0
1693936500000|2023-09-05 17:55:00|16.3|14.9|16.31|14.91|16.38|14.98|16.29|14.89|0
1693936800000|2023-09-05 18:00:00|16.3|14.9|16.32|14.92|16.35|14.95|16.28|14.88|0
1693937100000|2023-09-05 18:05:00|16.33|14.93|16.38|14.98|16.43|15.03|16.33|14.93|0
1693937400000|2023-09-05 18:10:00|16.39|14.99|16.35|14.95|16.42|15.02|16.34|14.94|0
1693937700000|2023-09-05 18:15:00|16.34|14.94|16.22|14.82|16.37|14.97|16.22|14.82|0
1693938000000|2023-09-05 18:20:00|16.21|14.81|16.23|14.83|16.28|14.88|16.2|14.8|0
1693938300000|2023-09-05 18:25:00|16.22|14.82|16.18|14.78|16.25|14.85|16.15|14.75|0
1693938600000|2023-09-05 18:30:00|16.16|14.76|16.18|14.78|16.22|14.82|16.14|14.74|0
1693938900000|2023-09-05 18:35:00|16.19|14.79|16.23|14.83|16.27|14.87|16.19|14.79|0
1693939200000|2023-09-05 18:40:00|16.24|14.84|16.22|14.82|16.25|14.85|16.19|14.79|0
1693939500000|2023-09-05 18:45:00|16.23|14.83|16.16|14.76|16.25|14.85|16.14|14.74|0
1693939800000|2023-09-05 18:50:00|16.15|14.75|16.14|14.74|16.18|14.78|16.1|14.7|0
1693940100000|2023-09-05 18:55:00|16.15|14.75|16.07|14.67|16.17|14.77|16.07|14.67|0
1693940400000|2023-09-05 19:00:00|16.08|14.68|16.19|14.79|16.24|14.84|16.08|14.68|0
1693940700000|2023-09-05 19:05:00|16.18|14.78|16.24|14.84|16.25|14.85|16.18|14.78|0
1693941000000|2023-09-05 19:10:00|16.25|14.85|16.38|14.98|16.41|15.01|16.24|14.84|0
1693941300000|2023-09-05 19:15:00|16.4|15|16.38|14.98|16.4|15|16.33|14.93|0
1693941600000|2023-09-05 19:20:00|16.37|14.97|16.35|14.95|16.37|14.97|16.31|14.91|0
1693941900000|2023-09-05 19:25:00|16.34|14.94|16.36|14.96|16.44|15.04|16.34|14.94|0
1693942200000|2023-09-05 19:30:00|16.37|14.97|16.35|14.95|16.38|14.98|16.32|14.92|0
1693942500000|2023-09-05 19:35:00|16.34|14.94|16.21|14.81|16.36|14.96|16.21|14.81|0
1693942800000|2023-09-05 19:40:00|16.22|14.82|16.18|14.78|16.23|14.83|16.16|14.76|0
1693943100000|2023-09-05 19:45:00|16.17|14.77|16.37|14.97|16.39|14.99|16.16|14.76|0
1693943400000|2023-09-05 19:50:00|16.39|14.99|16.44|15.04|16.5|15.1|16.39|14.99|0
1693943700000|2023-09-05 19:55:00|16.47|15.07|16.59|15.19|16.62|15.22|16.47|15.07|0
1693944000000|2023-09-05 20:00:00|16.58|15.18|16.61|15.21|16.63|15.23|16.51|15.11|0
1693944300000|2023-09-05 20:05:00|16.6|15.2|16.65|15.25|16.67|15.27|16.59|15.19|0
1693944600000|2023-09-05 20:10:00|16.66|15.26|16.6|15.2|16.67|15.27|16.58|15.18|0
1693944900000|2023-09-05 20:15:00|16.72|15.12|16.73|15.13|16.75|15.15|16.71|15.11|0
1693945200000|2023-09-05 20:20:00|16.74|15.14|16.72|15.12|16.74|15.14|16.72|15.12|0
1693945500000|2023-09-05 20:25:00|16.73|15.13|16.73|15.13|16.74|15.14|16.72|15.12|0
1693945800000|2023-09-05 20:30:00|16.74|15.14|16.73|15.13|16.74|15.14|16.73|15.13|0
1693946100000|2023-09-05 20:35:00|16.74|15.14|16.76|15.16|16.76|15.16|16.73|15.13|0
1693946400000|2023-09-05 20:40:00|16.77|15.17|16.79|15.19|16.79|15.19|16.76|15.16|0
1693946700000|2023-09-05 20:45:00|16.78|15.18|16.75|15.15|16.78|15.18|16.75|15.15|0
1693947000000|2023-09-05 20:50:00|16.76|15.16|16.76|15.16|16.77|15.17|16.75|15.15|0
1693947300000|2023-09-05 20:55:00|16.77|15.17|16.75|15.15|16.77|15.17|16.74|15.14|0
1693947600000|2023-09-05 21:00:00|16.74|15.14|16.74|15.14|16.75|15.15|16.74|15.14|0
1693947900000|2023-09-05 21:05:00|16.73|15.13|16.74|15.14|16.74|15.14|16.73|15.13|0
1693948500000|2023-09-05 21:15:00|16.75|15.15|16.73|15.13|16.75|15.15|16.73|15.13|0
1693948800000|2023-09-05 21:20:00|16.74|15.14|16.73|15.13|16.74|15.14|16.73|15.13|0
1693949100000|2023-09-05 21:25:00|16.74|15.14|16.73|15.13|16.74|15.14|16.72|15.12|0
1693949700000|2023-09-05 21:35:00|16.72|15.12|16.74|15.14|16.74|15.14|16.72|15.12|0
1693950300000|2023-09-05 21:45:00|16.73|15.13|16.74|15.14|16.74|15.14|16.73|15.13|0
1693950600000|2023-09-05 21:50:00|16.75|15.15|16.76|15.16|16.76|15.16|16.75|15.15|0
1693950900000|2023-09-05 21:55:00|16.75|15.15|16.75|15.15|16.75|15.15|16.74|15.14|0
1693951200000|2023-09-05 22:00:00|16.77|15.17|16.75|15.15|16.79|15.19|16.75|15.15|0
1693951500000|2023-09-05 22:05:00|16.74|15.14|16.73|15.13|16.74|15.14|16.71|15.11|0
1693951800000|2023-09-05 22:10:00|16.71|15.11|16.71|15.11|16.72|15.12|16.71|15.11|0
1693952100000|2023-09-05 22:15:00|16.7|15.1|16.69|15.09|16.71|15.11|16.69|15.09|0
1693952400000|2023-09-05 22:20:00|16.68|15.08|16.68|15.08|16.69|15.09|16.68|15.08|0
1693952700000|2023-09-05 22:25:00|16.69|15.09|16.7|15.1|16.71|15.11|16.68|15.08|0
1693953000000|2023-09-05 22:30:00|16.69|15.09|16.7|15.1|16.7|15.1|16.68|15.08|0
1693953300000|2023-09-05 22:35:00|16.69|15.09|16.68|15.08|16.69|15.09|16.68|15.08|0
1693953600000|2023-09-05 22:40:00|16.67|15.07|16.68|15.08|16.68|15.08|16.67|15.07|0
1693953900000|2023-09-05 22:45:00|16.69|15.09|16.69|15.09|16.7|15.1|16.69|15.09|0
1693954200000|2023-09-05 22:50:00|16.68|15.08|16.67|15.07|16.68|15.08|16.67|15.07|0
1693954500000|2023-09-05 22:55:00|16.68|15.08|16.68|15.08|16.68|15.08|16.67|15.07|0
1693954800000|2023-09-05 23:00:00|16.67|15.07|16.68|15.08|16.68|15.08|16.67|15.07|0
1693955100000|2023-09-05 23:05:00|16.67|15.07|16.71|15.11|16.71|15.11|16.67|15.07|0
1693955400000|2023-09-05 23:10:00|16.7|15.1|16.7|15.1|16.7|15.1|16.68|15.08|0
1693955700000|2023-09-05 23:15:00|16.71|15.11|16.71|15.11|16.72|15.12|16.7|15.1|0
1693956000000|2023-09-05 23:20:00|16.72|15.12|16.72|15.12|16.73|15.13|16.71|15.11|0
1693956300000|2023-09-05 23:25:00|16.71|15.11|16.71|15.11|16.71|15.11|16.71|15.11|0
1693956600000|2023-09-05 23:30:00|16.72|15.12|16.71|15.11|16.72|15.12|16.7|15.1|0
1693956900000|2023-09-05 23:35:00|16.7|15.1|16.67|15.07|16.71|15.11|16.67|15.07|0
1693957200000|2023-09-05 23:40:00|16.68|15.08|16.68|15.08|16.69|15.09|16.67|15.07|0
1693957500000|2023-09-05 23:45:00|16.69|15.09|16.69|15.09|16.71|15.11|16.69|15.09|0
1693957800000|2023-09-05 23:50:00|16.68|15.08|16.67|15.07|16.69|15.09|16.67|15.07|0
1693958100000|2023-09-05 23:55:00|16.66|15.06|16.69|15.09|16.69|15.09|16.66|15.06|0
1693958400000|2023-09-06 00:00:00|16.7|15.1|16.71|15.11|16.73|15.13|16.69|15.09|0
1693958700000|2023-09-06 00:05:00|16.7|15.1|16.67|15.07|16.7|15.1|16.65|15.05|0
1693959000000|2023-09-06 00:10:00|16.68|15.08|16.68|15.08|16.7|15.1|16.66|15.06|0
1693959300000|2023-09-06 00:15:00|16.69|15.09|16.61|15.01|16.69|15.09|16.61|15.01|0
1693959600000|2023-09-06 00:20:00|16.62|15.02|16.62|15.02|16.63|15.03|16.6|15|0
1693959900000|2023-09-06 00:25:00|16.61|15.01|16.5|14.9|16.65|15.05|16.49|14.89|0
1693960200000|2023-09-06 00:30:00|16.4|15|16.41|15.01|16.43|15.03|16.4|15|0
1693960500000|2023-09-06 00:35:00|16.4|15|16.42|15.02|16.44|15.04|16.4|15|0
1693960800000|2023-09-06 00:40:00|16.43|15.03|16.43|15.03|16.43|15.03|16.41|15.01|0
1693961100000|2023-09-06 00:45:00|16.42|15.02|16.42|15.02|16.42|15.02|16.41|15.01|0
1693961400000|2023-09-06 00:50:00|16.43|15.03|16.43|15.03|16.44|15.04|16.42|15.02|0
1693961700000|2023-09-06 00:55:00|16.42|15.02|16.41|15.01|16.43|15.03|16.41|15.01|0
1693962000000|2023-09-06 01:00:00|16.4|15|16.42|15.02|16.42|15.02|16.4|15|0
1693962300000|2023-09-06 01:05:00|16.41|15.01|16.4|15|16.42|15.02|16.39|14.99|0
1693962600000|2023-09-06 01:10:00|16.41|15.01|16.41|15.01|16.42|15.02|16.41|15.01|0
1693962900000|2023-09-06 01:15:00|16.42|15.02|16.47|15.07|16.49|15.09|16.42|15.02|0
1693963200000|2023-09-06 01:20:00|16.46|15.06|16.51|15.11|16.51|15.11|16.46|15.06|0
1693963500000|2023-09-06 01:25:00|16.5|15.1|16.51|15.11|16.52|15.12|16.49|15.09|0
1693963800000|2023-09-06 01:30:00|16.5|15.1|16.5|15.1|16.52|15.12|16.48|15.08|0
1693964100000|2023-09-06 01:35:00|16.49|15.09|16.49|15.09|16.49|15.09|16.47|15.07|0
1693964400000|2023-09-06 01:40:00|16.5|15.1|16.54|15.14|16.54|15.14|16.5|15.1|0
1693964700000|2023-09-06 01:45:00|16.55|15.15|16.54|15.14|16.58|15.18|16.54|15.14|0
1693965000000|2023-09-06 01:50:00|16.53|15.13|16.57|15.17|16.58|15.18|16.53|15.13|0
1693965300000|2023-09-06 01:55:00|16.58|15.18|16.61|15.21|16.62|15.22|16.57|15.17|0
1693965600000|2023-09-06 02:00:00|16.6|15.2|16.56|15.16|16.6|15.2|16.55|15.15|0
1693965900000|2023-09-06 02:05:00|16.57|15.17|16.53|15.13|16.57|15.17|16.52|15.12|0
1693966200000|2023-09-06 02:10:00|16.52|15.12|16.47|15.07|16.53|15.13|16.47|15.07|0
1693966500000|2023-09-06 02:15:00|16.48|15.08|16.45|15.05|16.49|15.09|16.45|15.05|0
1693966800000|2023-09-06 02:20:00|16.46|15.06|16.43|15.03|16.46|15.06|16.43|15.03|0
1693967100000|2023-09-06 02:25:00|16.44|15.04|16.41|15.01|16.44|15.04|16.41|15.01|0
1693967400000|2023-09-06 02:30:00|16.42|15.02|16.42|15.02|16.43|15.03|16.4|15|0
1693967700000|2023-09-06 02:35:00|16.43|15.03|16.44|15.04|16.44|15.04|16.42|15.02|0
1693968000000|2023-09-06 02:40:00|16.43|15.03|16.43|15.03|16.45|15.05|16.42|15.02|0
1693968300000|2023-09-06 02:45:00|16.42|15.02|16.47|15.07|16.47|15.07|16.42|15.02|0
1693968600000|2023-09-06 02:50:00|16.48|15.08|16.5|15.1|16.51|15.11|16.48|15.08|0
1693968900000|2023-09-06 02:55:00|16.49|15.09|16.49|15.09|16.5|15.1|16.49|15.09|0
1693969200000|2023-09-06 03:00:00|16.5|15.1|16.53|15.13|16.53|15.13|16.5|15.1|0
1693969500000|2023-09-06 03:05:00|16.55|15.15|16.59|15.19|16.6|15.2|16.54|15.14|0
1693969800000|2023-09-06 03:10:00|16.58|15.18|16.56|15.16|16.58|15.18|16.55|15.15|0
1693970100000|2023-09-06 03:15:00|16.57|15.17|16.58|15.18|16.59|15.19|16.55|15.15|0
1693970400000|2023-09-06 03:20:00|16.57|15.17|16.56|15.16|16.57|15.17|16.55|15.15|0
1693970700000|2023-09-06 03:25:00|16.57|15.17|16.55|15.15|16.57|15.17|16.54|15.14|0
1693971000000|2023-09-06 03:30:00|16.56|15.16|16.57|15.17|16.57|15.17|16.55|15.15|0
1693971300000|2023-09-06 03:35:00|16.58|15.18|16.57|15.17|16.6|15.2|16.57|15.17|0
1693971600000|2023-09-06 03:40:00|16.56|15.16|16.58|15.18|16.58|15.18|16.56|15.16|0
1693971900000|2023-09-06 03:45:00|16.57|15.17|16.57|15.17|16.59|15.19|16.56|15.16|0
1693972200000|2023-09-06 03:50:00|16.56|15.16|16.54|15.14|16.57|15.17|16.54|15.14|0
1693972500000|2023-09-06 03:55:00|16.53|15.13|16.57|15.17|16.57|15.17|16.53|15.13|0
1693972800000|2023-09-06 04:00:00|16.58|15.18|16.57|15.17|16.58|15.18|16.57|15.17|0
1693973100000|2023-09-06 04:05:00|16.56|15.16|16.54|15.14|16.56|15.16|16.54|15.14|0
1693973400000|2023-09-06 04:10:00|16.53|15.13|16.54|15.14|16.54|15.14|16.53|15.13|0
1693973700000|2023-09-06 04:15:00|16.55|15.15|16.55|15.15|16.56|15.16|16.54|15.14|0
1693974000000|2023-09-06 04:20:00|16.54|15.14|16.53|15.13|16.55|15.15|16.53|15.13|0
1693974300000|2023-09-06 04:25:00|16.52|15.12|16.53|15.13|16.54|15.14|16.52|15.12|0
1693974600000|2023-09-06 04:30:00|16.52|15.12|16.48|15.08|16.53|15.13|16.45|15.05|0
1693974900000|2023-09-06 04:35:00|16.49|15.09|16.51|15.11|16.51|15.11|16.48|15.08|0
1693975200000|2023-09-06 04:40:00|16.5|15.1|16.51|15.11|16.51|15.11|16.5|15.1|0
1693975500000|2023-09-06 04:45:00|16.52|15.12|16.51|15.11|16.52|15.12|16.5|15.1|0
1693975800000|2023-09-06 04:50:00|16.52|15.12|16.53|15.13|16.53|15.13|16.52|15.12|0
1693976100000|2023-09-06 04:55:00|16.54|15.14|16.52|15.12|16.54|15.14|16.51|15.11|0
1693976400000|2023-09-06 05:00:00|16.51|15.11|16.53|15.13|16.53|15.13|16.51|15.11|0
1693976700000|2023-09-06 05:05:00|16.52|15.12|16.58|15.18|16.63|15.23|16.52|15.12|0
1693977000000|2023-09-06 05:10:00|16.59|15.19|16.51|15.11|16.59|15.19|16.51|15.11|0
1693977300000|2023-09-06 05:15:00|16.52|15.12|16.53|15.13|16.55|15.15|16.51|15.11|0
1693977600000|2023-09-06 05:20:00|16.52|15.12|16.52|15.12|16.54|15.14|16.52|15.12|0
1693977900000|2023-09-06 05:25:00|16.53|15.13|16.52|15.12|16.54|15.14|16.51|15.11|0
1693978200000|2023-09-06 05:30:00|16.53|15.13|16.49|15.09|16.54|15.14|16.48|15.08|0
1693978500000|2023-09-06 05:35:00|16.48|15.08|16.45|15.05|16.49|15.09|16.45|15.05|0
1693978800000|2023-09-06 05:40:00|16.47|15.07|16.51|15.11|16.52|15.12|16.47|15.07|0
1693979100000|2023-09-06 05:45:00|16.5|15.1|16.5|15.1|16.52|15.12|16.49|15.09|0
1693979400000|2023-09-06 05:50:00|16.51|15.11|16.5|15.1|16.52|15.12|16.49|15.09|0
1693979700000|2023-09-06 05:55:00|16.49|15.09|16.44|15.04|16.51|15.11|16.44|15.04|0
1693980000000|2023-09-06 06:00:00|16.45|15.05|16.49|15.09|16.5|15.1|16.43|15.03|0
1693980300000|2023-09-06 06:05:00|16.48|15.08|16.47|15.07|16.52|15.12|16.47|15.07|0
1693980600000|2023-09-06 06:10:00|16.48|15.08|16.51|15.11|16.53|15.13|16.47|15.07|0
1693980900000|2023-09-06 06:15:00|16.5|15.1|16.54|15.14|16.54|15.14|16.5|15.1|0
1693981200000|2023-09-06 06:20:00|16.53|15.13|16.56|15.16|16.56|15.16|16.52|15.12|0
1693981500000|2023-09-06 06:25:00|16.07|14.67|16.46|15.06|16.5|15.1|16.06|14.66|0
1693981800000|2023-09-06 06:30:00|16.45|15.05|16.44|15.04|16.47|15.07|16.44|15.04|0
1693982100000|2023-09-06 06:35:00|16.45|15.05|16.48|15.08|16.5|15.1|16.45|15.05|0
1693982400000|2023-09-06 06:40:00|16.47|15.07|16.51|15.11|16.52|15.12|16.47|15.07|0
1693982700000|2023-09-06 06:45:00|16.52|15.12|16.52|15.12|16.53|15.13|16.48|15.08|0
1693983000000|2023-09-06 06:50:00|16.51|15.11|16.49|15.09|16.52|15.12|16.49|15.09|0
1693983300000|2023-09-06 06:55:00|16.48|15.08|16.55|15.15|16.57|15.17|16.48|15.08|0
1693983600000|2023-09-06 07:00:00|16.54|15.14|16.61|15.21|16.63|15.23|16.54|15.14|0
1693983900000|2023-09-06 07:05:00|16.6|15.2|16.64|15.24|16.64|15.24|16.57|15.17|0
1693984200000|2023-09-06 07:10:00|16.63|15.23|16.66|15.26|16.67|15.27|16.61|15.21|0
1693984500000|2023-09-06 07:15:00|16.68|15.28|16.81|15.41|16.89|15.49|16.68|15.28|0
1693984800000|2023-09-06 07:20:00|16.79|15.39|16.75|15.35|16.82|15.42|16.72|15.32|0
1693985100000|2023-09-06 07:25:00|16.74|15.34|16.7|15.3|16.77|15.37|16.68|15.28|0
1693985400000|2023-09-06 07:30:00|16.69|15.29|16.7|15.3|16.73|15.33|16.66|15.26|0
1693985700000|2023-09-06 07:35:00|16.71|15.31|16.65|15.25|16.73|15.33|16.59|15.19|0
1693986000000|2023-09-06 07:40:00|16.66|15.26|16.61|15.21|16.68|15.28|16.61|15.21|0
1693986300000|2023-09-06 07:45:00|16.62|15.22|16.64|15.24|16.67|15.27|16.6|15.2|0
1693986600000|2023-09-06 07:50:00|16.65|15.25|16.7|15.3|16.72|15.32|16.64|15.24|0
1693986900000|2023-09-06 07:55:00|16.71|15.31|16.76|15.36|16.78|15.38|16.71|15.31|0
1693987200000|2023-09-06 08:00:00|16.77|15.37|16.67|15.27|16.78|15.38|16.67|15.27|0
1693987500000|2023-09-06 08:05:00|16.66|15.26|16.55|15.15|16.68|15.28|16.55|15.15|0
1693987800000|2023-09-06 08:10:00|16.56|15.16|16.59|15.19|16.6|15.2|16.54|15.14|0
1693988100000|2023-09-06 08:15:00|16.6|15.2|16.71|15.31|16.72|15.32|16.59|15.19|0
1693988400000|2023-09-06 08:20:00|16.7|15.3|16.7|15.3|16.75|15.35|16.67|15.27|0
1693988700000|2023-09-06 08:25:00|16.69|15.29|16.73|15.33|16.73|15.33|16.68|15.28|0
1693989000000|2023-09-06 08:30:00|16.74|15.34|16.68|15.28|16.74|15.34|16.68|15.28|0
1693989300000|2023-09-06 08:35:00|16.67|15.27|16.72|15.32|16.73|15.33|16.65|15.25|0
1693989600000|2023-09-06 08:40:00|16.74|15.34|16.71|15.31|16.74|15.34|16.7|15.3|0
1693989900000|2023-09-06 08:45:00|16.7|15.3|16.71|15.31|16.72|15.32|16.69|15.29|0
1693990200000|2023-09-06 08:50:00|16.72|15.32|16.66|15.26|16.72|15.32|16.59|15.19|0
1693990500000|2023-09-06 08:55:00|16.65|15.25|16.61|15.21|16.66|15.26|16.6|15.2|0
1693990800000|2023-09-06 09:00:00|16.6|15.2|16.57|15.17|16.62|15.22|16.54|15.14|0
1693991100000|2023-09-06 09:05:00|16.58|15.18|16.61|15.21|16.62|15.22|16.56|15.16|0
1693991400000|2023-09-06 09:10:00|16.62|15.22|16.72|15.32|16.73|15.33|16.62|15.22|0
1693991700000|2023-09-06 09:15:00|16.73|15.33|16.63|15.23|16.73|15.33|16.62|15.22|0
1693992000000|2023-09-06 09:20:00|16.62|15.22|16.56|15.16|16.63|15.23|16.55|15.15|0
1693992300000|2023-09-06 09:25:00|16.55|15.15|16.67|15.27|16.67|15.27|16.55|15.15|0
1693992600000|2023-09-06 09:30:00|16.66|15.26|16.64|15.24|16.66|15.26|16.59|15.19|0
1693992900000|2023-09-06 09:35:00|16.63|15.23|16.65|15.25|16.65|15.25|16.62|15.22|0
1693993200000|2023-09-06 09:40:00|16.63|15.23|16.66|15.26|16.7|15.3|16.63|15.23|0
1693993500000|2023-09-06 09:45:00|16.65|15.25|16.62|15.22|16.67|15.27|16.61|15.21|0
1693993800000|2023-09-06 09:50:00|16.63|15.23|16.61|15.21|16.66|15.26|16.61|15.21|0
1693994100000|2023-09-06 09:55:00|16.6|15.2|16.59|15.19|16.6|15.2|16.55|15.15|0
1693994400000|2023-09-06 10:00:00|16.58|15.18|16.58|15.18|16.61|15.21|16.57|15.17|0
1693994700000|2023-09-06 10:05:00|16.59|15.19|16.59|15.19|16.61|15.21|16.58|15.18|0
1693995000000|2023-09-06 10:10:00|16.58|15.18|16.5|15.1|16.59|15.19|16.5|15.1|0
1693995300000|2023-09-06 10:15:00|16.51|15.11|16.54|15.14|16.56|15.16|16.5|15.1|0
1693995600000|2023-09-06 10:20:00|16.55|15.15|16.57|15.17|16.58|15.18|16.53|15.13|0
1693995900000|2023-09-06 10:25:00|16.58|15.18|16.57|15.17|16.6|15.2|16.57|15.17|0
1693996200000|2023-09-06 10:30:00|16.56|15.16|16.54|15.14|16.57|15.17|16.52|15.12|0
1693996500000|2023-09-06 10:35:00|16.55|15.15|16.57|15.17|16.6|15.2|16.52|15.12|0
1693996800000|2023-09-06 10:40:00|16.58|15.18|16.57|15.17|16.61|15.21|16.55|15.15|0
1693997100000|2023-09-06 10:45:00|16.58|15.18|16.6|15.2|16.6|15.2|16.55|15.15|0
1693997400000|2023-09-06 10:50:00|16.59|15.19|16.61|15.21|16.61|15.21|16.55|15.15|0
1693997700000|2023-09-06 10:55:00|16.6|15.2|16.6|15.2|16.65|15.25|16.6|15.2|0
1693998000000|2023-09-06 11:00:00|16.61|15.21|16.65|15.25|16.67|15.27|16.58|15.18|0
1693998300000|2023-09-06 11:05:00|16.66|15.26|16.65|15.25|16.69|15.29|16.63|15.23|0
1693998600000|2023-09-06 11:10:00|16.66|15.26|16.57|15.17|16.66|15.26|16.56|15.16|0
1693998900000|2023-09-06 11:15:00|16.56|15.16|16.54|15.14|16.59|15.19|16.54|15.14|0
1693999200000|2023-09-06 11:20:00|16.53|15.13|16.53|15.13|16.55|15.15|16.52|15.12|0
1693999500000|2023-09-06 11:25:00|16.54|15.14|16.53|15.13|16.58|15.18|16.53|15.13|0
1693999800000|2023-09-06 11:30:00|16.54|15.14|16.56|15.16|16.58|15.18|16.53|15.13|0
1694000100000|2023-09-06 11:35:00|16.57|15.17|16.53|15.13|16.58|15.18|16.51|15.11|0
1694000400000|2023-09-06 11:40:00|16.54|15.14|16.62|15.22|16.65|15.25|16.54|15.14|0
1694000700000|2023-09-06 11:45:00|16.61|15.21|16.61|15.21|16.66|15.26|16.6|15.2|0
1694001000000|2023-09-06 11:50:00|16.62|15.22|16.63|15.23|16.67|15.27|16.62|15.22|0
1694001300000|2023-09-06 11:55:00|16.64|15.24|16.59|15.19|16.65|15.25|16.58|15.18|0
1694001600000|2023-09-06 12:00:00|16.6|15.2|16.65|15.25|16.68|15.28|16.59|15.19|0
1694001900000|2023-09-06 12:05:00|16.64|15.24|16.59|15.19|16.66|15.26|16.59|15.19|0
1694002200000|2023-09-06 12:10:00|16.6|15.2|16.65|15.25|16.67|15.27|16.59|15.19|0
1694002500000|2023-09-06 12:15:00|16.64|15.24|16.64|15.24|16.66|15.26|16.6|15.2|0
1694002800000|2023-09-06 12:20:00|16.65|15.25|16.64|15.24|16.67|15.27|16.6|15.2|0
1694003100000|2023-09-06 12:25:00|16.63|15.23|16.63|15.23|16.68|15.28|16.62|15.22|0
1694003400000|2023-09-06 12:30:00|16.64|15.24|16.71|15.31|16.71|15.31|16.62|15.22|0
1694003700000|2023-09-06 12:35:00|16.72|15.32|16.74|15.34|16.79|15.39|16.72|15.32|0
1694004000000|2023-09-06 12:40:00|16.75|15.35|16.7|15.3|16.76|15.36|16.69|15.29|0
1694004300000|2023-09-06 12:45:00|16.71|15.31|16.67|15.27|16.73|15.33|16.66|15.26|0
1694004600000|2023-09-06 12:50:00|16.68|15.28|16.61|15.21|16.68|15.28|16.58|15.18|0
1694004900000|2023-09-06 12:55:00|16.6|15.2|16.57|15.17|16.6|15.2|16.54|15.14|0
1694005200000|2023-09-06 13:00:00|16.56|15.16|16.56|15.16|16.61|15.21|16.56|15.16|0
1694005500000|2023-09-06 13:05:00|16.57|15.17|16.6|15.2|16.63|15.23|16.56|15.16|0
1694005800000|2023-09-06 13:10:00|16.61|15.21|16.59|15.19|16.65|15.25|16.57|15.17|0
1694006100000|2023-09-06 13:15:00|16.6|15.2|16.58|15.18|16.64|15.24|16.57|15.17|0
1694006400000|2023-09-06 13:20:00|16.59|15.19|16.55|15.15|16.6|15.2|16.55|15.15|0
1694006700000|2023-09-06 13:25:00|16.56|15.16|16.59|15.19|16.6|15.2|16.54|15.14|0
1694007000000|2023-09-06 13:30:00|16.56|15.16|16.52|15.12|16.78|15.38|16.42|15.02|0
1694007300000|2023-09-06 13:35:00|16.56|15.16|16.62|15.22|16.64|15.24|16.54|15.14|0
1694007600000|2023-09-06 13:40:00|16.63|15.23|16.87|15.47|16.99|15.59|16.5|15.1|0
1694007900000|2023-09-06 13:45:00|16.86|15.46|17|15.6|17.03|15.63|16.74|15.34|0
1694008200000|2023-09-06 13:50:00|17.01|15.61|16.91|15.51|17.01|15.61|16.81|15.41|0
1694008500000|2023-09-06 13:55:00|16.9|15.5|16.95|15.55|16.97|15.57|16.88|15.48|0
1694008800000|2023-09-06 14:00:00|17.07|15.67|17.21|15.81|17.32|15.92|17|15.6|0
1694009100000|2023-09-06 14:05:00|17.22|15.82|17.16|15.76|17.3|15.9|17.08|15.68|0
1694009400000|2023-09-06 14:10:00|17.14|15.74|17.21|15.81|17.26|15.86|17.1|15.7|0
1694009700000|2023-09-06 14:15:00|17.23|15.83|17.02|15.62|17.23|15.83|17.01|15.61|0
1694010000000|2023-09-06 14:20:00|17.01|15.61|17.35|15.95|17.35|15.95|17|15.6|0
1694010300000|2023-09-06 14:25:00|17.36|15.96|17.48|16.08|17.49|16.09|17.27|15.87|0
1694010600000|2023-09-06 14:30:00|17.49|16.09|17.36|15.96|17.51|16.11|17.33|15.93|0
1694010900000|2023-09-06 14:35:00|17.35|15.95|17.39|15.99|17.44|16.04|17.29|15.89|0
1694011200000|2023-09-06 14:40:00|17.37|15.97|17.44|16.04|17.45|16.05|17.32|15.92|0
1694011500000|2023-09-06 14:45:00|17.45|16.05|17.51|16.11|17.53|16.13|17.4|16|0
1694011800000|2023-09-06 14:50:00|17.52|16.12|17.47|16.07|17.66|16.26|17.46|16.06|0
1694012100000|2023-09-06 14:55:00|17.48|16.08|17.63|16.23|17.63|16.23|17.46|16.06|0
1694012400000|2023-09-06 15:00:00|17.64|16.24|17.62|16.22|17.69|16.29|17.6|16.2|0
1694012700000|2023-09-06 15:05:00|17.63|16.23|17.74|16.34|17.74|16.34|17.57|16.17|0
1694013000000|2023-09-06 15:10:00|17.72|16.32|17.79|16.39|17.84|16.44|17.7|16.3|0
1694013300000|2023-09-06 15:15:00|17.77|16.37|17.62|16.22|17.8|16.4|17.6|16.2|0
1694013600000|2023-09-06 15:20:00|17.61|16.21|17.63|16.23|17.72|16.32|17.6|16.2|0
1694013900000|2023-09-06 15:25:00|17.62|16.22|17.58|16.18|17.68|16.28|17.52|16.12|0
1694014200000|2023-09-06 15:30:00|17.59|16.19|17.62|16.22|17.67|16.27|17.56|16.16|0
1694014500000|2023-09-06 15:35:00|17.61|16.21|17.59|16.19|17.66|16.26|17.52|16.12|0
1694014800000|2023-09-06 15:40:00|17.6|16.2|17.52|16.12|17.62|16.22|17.52|16.12|0
1694015100000|2023-09-06 15:45:00|17.53|16.13|17.65|16.25|17.66|16.26|17.51|16.11|0
1694015400000|2023-09-06 15:50:00|17.66|16.26|17.65|16.25|17.66|16.26|17.56|16.16|0
1694015700000|2023-09-06 15:55:00|17.66|16.26|17.68|16.28|17.73|16.33|17.56|16.16|0
1694016000000|2023-09-06 16:00:00|17.69|16.29|17.67|16.27|17.73|16.33|17.65|16.25|0
1694016300000|2023-09-06 16:05:00|17.66|16.26|17.46|16.06|17.75|16.35|17.13|15.73|0
1694016600000|2023-09-06 16:10:00|17.48|16.08|17.4|16|17.48|16.08|17.37|15.97|0
1694016900000|2023-09-06 16:15:00|17.39|15.99|17.47|16.07|17.48|16.08|17.35|15.95|0
1694017200000|2023-09-06 16:20:00|17.46|16.06|17.42|16.02|17.5|16.1|17.4|16|0
1694017500000|2023-09-06 16:25:00|17.41|16.01|17.63|16.23|17.65|16.25|17.4|16|0
1694017800000|2023-09-06 16:30:00|17.64|16.24|18.14|16.74|18.16|16.76|17.42|16.02|0
1694018100000|2023-09-06 16:35:00|18.15|16.75|17.9|16.5|18.15|16.75|17.86|16.46|0
1694018400000|2023-09-06 16:40:00|17.91|16.51|18.1|16.7|18.12|16.72|17.89|16.49|0
1694018700000|2023-09-06 16:45:00|18.11|16.71|18.12|16.72|18.16|16.76|18.04|16.64|0
1694019000000|2023-09-06 16:50:00|18.13|16.73|18.17|16.77|18.19|16.79|18.06|16.66|0
1694019300000|2023-09-06 16:55:00|18.19|16.79|18.16|16.76|18.27|16.86|18.16|16.76|0
1694019600000|2023-09-06 17:00:00|18.17|16.77|18.73|17.29|18.83|17.38|17.97|16.57|0
1694019900000|2023-09-06 17:05:00|18.74|17.3|18.61|17.17|18.79|17.34|18.57|17.14|0
1694020200000|2023-09-06 17:10:00|18.59|17.16|18.43|17.01|18.59|17.16|18.43|17.01|0
1694020500000|2023-09-06 17:15:00|18.44|17.02|18.12|16.72|18.72|17.28|18.12|16.72|0
1694020800000|2023-09-06 17:20:00|18.1|16.7|18.19|16.79|18.22|16.82|18.1|16.7|0
1694021100000|2023-09-06 17:25:00|18.2|16.8|18.23|16.83|18.26|16.86|18.13|16.73|0
1694021400000|2023-09-06 17:30:00|18.24|16.84|18.18|16.78|18.25|16.85|18.16|16.76|0
1694021700000|2023-09-06 17:35:00|18.21|16.81|18.1|16.7|18.22|16.82|18.09|16.69|0
1694022000000|2023-09-06 17:40:00|18.11|16.71|18.11|16.71|18.23|16.82|18.08|16.68|0
1694022300000|2023-09-06 17:45:00|18.1|16.7|17.98|16.58|18.14|16.74|17.98|16.58|0
1694022600000|2023-09-06 17:50:00|18|16.6|18.06|16.66|18.12|16.72|17.97|16.57|0
1694022900000|2023-09-06 17:55:00|18.07|16.67|18.05|16.65|18.1|16.7|17.94|16.54|0
1694023200000|2023-09-06 18:00:00|18.07|16.67|18.04|16.64|18.1|16.7|17.93|16.53|0
1694023500000|2023-09-06 18:05:00|18.05|16.65|17.94|16.54|18.09|16.69|17.92|16.52|0
1694023800000|2023-09-06 18:10:00|17.95|16.55|17.95|16.55|18.03|16.63|17.93|16.53|0
1694024100000|2023-09-06 18:15:00|17.96|16.56|17.98|16.58|18.07|16.67|17.94|16.54|0
1694024400000|2023-09-06 18:20:00|17.97|16.57|18.01|16.61|18.03|16.63|17.97|16.57|0
1694024700000|2023-09-06 18:25:00|18|16.6|17.87|16.47|18|16.6|17.83|16.43|0
1694025000000|2023-09-06 18:30:00|17.85|16.45|17.79|16.39|17.86|16.46|17.7|16.3|0
1694025300000|2023-09-06 18:35:00|17.8|16.4|17.74|16.34|17.81|16.41|17.72|16.32|0
1694025600000|2023-09-06 18:40:00|17.73|16.33|17.71|16.31|17.79|16.39|17.71|16.31|0
1694025900000|2023-09-06 18:45:00|17.72|16.32|17.72|16.32|17.76|16.36|17.7|16.3|0
1694026200000|2023-09-06 18:50:00|17.71|16.31|17.69|16.29|17.73|16.33|17.68|16.28|0
1694026500000|2023-09-06 18:55:00|17.68|16.28|17.39|15.99|18.12|16.72|17.37|15.97|0
1694026800000|2023-09-06 19:00:00|17.38|15.98|17.55|16.15|17.56|16.16|17.36|15.96|0
1694027100000|2023-09-06 19:05:00|17.56|16.16|17.61|16.21|17.62|16.22|17.55|16.15|0
1694027400000|2023-09-06 19:10:00|17.6|16.2|17.44|16.04|17.63|16.23|17.43|16.03|0
1694027700000|2023-09-06 19:15:00|17.43|16.03|17.34|15.94|17.44|16.04|17.31|15.91|0
1694028000000|2023-09-06 19:20:00|17.33|15.93|17.31|15.91|17.38|15.98|17.29|15.89|0
1694028300000|2023-09-06 19:25:00|17.3|15.9|17.42|16.02|17.45|16.05|17.28|15.88|0
1694028600000|2023-09-06 19:30:00|17.43|16.03|17.34|15.94|17.44|16.04|17.33|15.93|0
1694028900000|2023-09-06 19:35:00|17.35|15.95|17.32|15.92|17.36|15.96|17.28|15.88|0
1694029200000|2023-09-06 19:40:00|17.31|15.91|17.32|15.92|17.36|15.96|17.28|15.88|0
1694029500000|2023-09-06 19:45:00|17.31|15.91|17.33|15.93|17.41|16.01|17.29|15.89|0
1694029800000|2023-09-06 19:50:00|17.31|15.91|17.39|15.99|17.46|16.06|17.28|15.88|0
1694030100000|2023-09-06 19:55:00|17.4|16|17.27|15.87|17.4|16|17.21|15.81|0
1694030400000|2023-09-06 20:00:00|17.31|15.91|17.34|15.94|17.34|15.94|17.27|15.87|0
1694030700000|2023-09-06 20:05:00|17.35|15.95|17.38|15.98|17.4|16|17.34|15.94|0
1694031000000|2023-09-06 20:10:00|17.37|15.97|17.33|15.93|17.38|15.98|17.33|15.93|0
1694031300000|2023-09-06 20:15:00|17.43|15.83|17.47|15.87|17.48|15.88|17.43|15.83|0
1694031600000|2023-09-06 20:20:00|17.46|15.86|17.45|15.85|17.46|15.86|17.44|15.84|0
1694031900000|2023-09-06 20:25:00|17.46|15.86|17.45|15.85|17.46|15.86|17.45|15.85|0
1694032200000|2023-09-06 20:30:00|17.43|15.83|17.43|15.83|17.44|15.84|17.42|15.82|0
1694032500000|2023-09-06 20:35:00|17.44|15.84|17.43|15.83|17.44|15.84|17.42|15.82|0
1694032800000|2023-09-06 20:40:00|17.42|15.82|17.41|15.81|17.42|15.82|17.41|15.81|0
1694033100000|2023-09-06 20:45:00|17.42|15.82|17.44|15.84|17.45|15.85|17.41|15.81|0
1694033400000|2023-09-06 20:50:00|17.43|15.83|17.44|15.84|17.44|15.84|17.43|15.83|0
1694033700000|2023-09-06 20:55:00|17.45|15.85|17.42|15.82|17.45|15.85|17.41|15.81|0
1694034000000|2023-09-06 21:00:00|17.43|15.83|17.42|15.82|17.46|15.86|17.42|15.82|0
1694034300000|2023-09-06 21:05:00|17.43|15.83|17.46|15.86|17.46|15.86|17.42|15.82|0
1694034600000|2023-09-06 21:10:00|17.45|15.85|17.45|15.85|17.46|15.86|17.44|15.84|0
1694034900000|2023-09-06 21:15:00|17.44|15.84|17.44|15.84|17.44|15.84|17.44|15.84|0
1694035200000|2023-09-06 21:20:00|17.45|15.85|17.44|15.84|17.45|15.85|17.44|15.84|0
1694035500000|2023-09-06 21:25:00|17.45|15.85|17.45|15.85|17.45|15.85|17.44|15.84|0
1694035800000|2023-09-06 21:30:00|17.44|15.84|17.44|15.84|17.44|15.84|17.44|15.84|0
1694036100000|2023-09-06 21:35:00|17.43|15.83|17.43|15.83|17.43|15.83|17.43|15.83|0
1694036400000|2023-09-06 21:40:00|17.44|15.84|17.44|15.84|17.44|15.84|17.44|15.84|0
1694036700000|2023-09-06 21:45:00|17.43|15.83|17.44|15.84|17.44|15.84|17.43|15.83|0
1694037000000|2023-09-06 21:50:00|17.43|15.83|17.43|15.83|17.43|15.83|17.43|15.83|0
1694037300000|2023-09-06 21:55:00|17.44|15.84|17.43|15.83|17.44|15.84|17.43|15.83|0
1694037600000|2023-09-06 22:00:00|17.42|15.82|17.4|15.8|17.42|15.82|17.37|15.77|0
1694037900000|2023-09-06 22:05:00|17.39|15.79|17.39|15.79|17.41|15.81|17.39|15.79|0
1694038200000|2023-09-06 22:10:00|17.4|15.8|17.42|15.82|17.42|15.82|17.4|15.8|0
1694038500000|2023-09-06 22:15:00|17.41|15.81|17.42|15.82|17.42|15.82|17.4|15.8|0
1694038800000|2023-09-06 22:20:00|17.41|15.81|17.43|15.83|17.44|15.84|17.41|15.81|0
1694039100000|2023-09-06 22:25:00|17.44|15.84|17.46|15.86|17.47|15.87|17.44|15.84|0
1694039400000|2023-09-06 22:30:00|17.45|15.85|17.47|15.87|17.48|15.88|17.45|15.85|0
1694039700000|2023-09-06 22:35:00|17.46|15.86|17.46|15.86|17.47|15.87|17.45|15.85|0
1694040000000|2023-09-06 22:40:00|17.45|15.85|17.43|15.83|17.46|15.86|17.43|15.83|0
1694040300000|2023-09-06 22:45:00|17.44|15.84|17.41|15.81|17.44|15.84|17.41|15.81|0
1694040600000|2023-09-06 22:50:00|17.42|15.82|17.43|15.83|17.44|15.84|17.42|15.82|0
1694040900000|2023-09-06 22:55:00|17.44|15.84|17.44|15.84|17.45|15.85|17.44|15.84|0
1694041200000|2023-09-06 23:00:00|17.43|15.83|17.4|15.8|17.44|15.84|17.4|15.8|0
1694041500000|2023-09-06 23:05:00|17.39|15.79|17.4|15.8|17.4|15.8|17.39|15.79|0
1694041800000|2023-09-06 23:10:00|17.39|15.79|17.39|15.79|17.39|15.79|17.38|15.78|0
1694042100000|2023-09-06 23:15:00|17.38|15.78|17.38|15.78|17.4|15.8|17.38|15.78|0
1694042400000|2023-09-06 23:20:00|17.39|15.79|17.39|15.79|17.39|15.79|17.38|15.78|0
1694042700000|2023-09-06 23:25:00|17.4|15.8|17.39|15.79|17.4|15.8|17.38|15.78|0
1694043000000|2023-09-06 23:30:00|17.38|15.78|17.36|15.76|17.39|15.79|17.36|15.76|0
1694043300000|2023-09-06 23:35:00|17.35|15.75|17.35|15.75|17.37|15.77|17.35|15.75|0
1694043600000|2023-09-06 23:40:00|17.36|15.76|17.39|15.79|17.42|15.82|17.36|15.76|0
1694043900000|2023-09-06 23:45:00|17.38|15.78|17.39|15.79|17.4|15.8|17.37|15.77|0
1694044200000|2023-09-06 23:50:00|17.38|15.78|17.38|15.78|17.39|15.79|17.37|15.77|0
1694044500000|2023-09-06 23:55:00|17.37|15.77|17.36|15.76|17.39|15.79|17.36|15.76|0
1694044800000|2023-09-07 00:00:00|17.37|15.77|17.35|15.75|17.37|15.77|17.34|15.74|0
1694045100000|2023-09-07 00:05:00|17.36|15.76|17.37|15.77|17.37|15.77|17.35|15.75|0
1694045400000|2023-09-07 00:10:00|17.36|15.76|17.37|15.77|17.39|15.79|17.36|15.76|0
1694045700000|2023-09-07 00:15:00|17.36|15.76|17.35|15.75|17.38|15.78|17.31|15.71|0
1694046000000|2023-09-07 00:20:00|17.36|15.76|17.35|15.75|17.36|15.76|17.34|15.74|0
1694046300000|2023-09-07 00:25:00|17.36|15.76|17.34|15.74|17.36|15.76|17.34|15.74|0
1694046600000|2023-09-07 00:30:00|17.24|15.84|17.26|15.86|17.26|15.86|17.23|15.83|0
1694046900000|2023-09-07 00:35:00|17.27|15.87|17.28|15.88|17.29|15.89|17.27|15.87|0
1694047200000|2023-09-07 00:40:00|17.27|15.87|17.28|15.88|17.29|15.89|17.27|15.87|0
1694047500000|2023-09-07 00:45:00|17.29|15.89|17.34|15.94|17.35|15.95|17.29|15.89|0
1694047800000|2023-09-07 00:50:00|17.33|15.93|17.48|16.08|17.49|16.09|17.33|15.93|0
1694048100000|2023-09-07 00:55:00|17.47|16.07|17.48|16.08|17.49|16.09|17.47|16.07|0
1694048400000|2023-09-07 01:00:00|17.49|16.09|17.44|16.04|17.5|16.1|17.44|16.04|0
1694048700000|2023-09-07 01:05:00|17.43|16.03|17.4|16|17.43|16.03|17.38|15.98|0
1694049000000|2023-09-07 01:10:00|17.39|15.99|17.39|15.99|17.4|16|17.38|15.98|0
1694049300000|2023-09-07 01:15:00|17.4|16|17.41|16.01|17.47|16.07|17.39|15.99|0
1694049600000|2023-09-07 01:20:00|17.42|16.02|17.42|16.02|17.44|16.04|17.41|16.01|0
1694049900000|2023-09-07 01:25:00|17.43|16.03|17.42|16.02|17.45|16.05|17.42|16.02|0
1694050200000|2023-09-07 01:30:00|17.43|16.03|17.51|16.11|17.52|16.12|17.43|16.03|0
1694050500000|2023-09-07 01:35:00|17.5|16.1|17.46|16.06|17.51|16.11|17.46|16.06|0
1694050800000|2023-09-07 01:40:00|17.47|16.07|17.5|16.1|17.52|16.12|17.46|16.06|0
1694051100000|2023-09-07 01:45:00|17.51|16.11|17.48|16.08|17.51|16.11|17.45|16.05|0
1694051400000|2023-09-07 01:50:00|17.47|16.07|17.44|16.04|17.47|16.07|17.43|16.03|0
1694051700000|2023-09-07 01:55:00|17.43|16.03|17.45|16.05|17.47|16.07|17.43|16.03|0
1694052000000|2023-09-07 02:00:00|17.46|16.06|17.47|16.07|17.48|16.08|17.43|16.03|0
1694052300000|2023-09-07 02:05:00|17.46|16.06|17.48|16.08|17.5|16.1|17.46|16.06|0
1694052600000|2023-09-07 02:10:00|17.47|16.07|17.46|16.06|17.47|16.07|17.45|16.05|0
1694052900000|2023-09-07 02:15:00|17.47|16.07|17.46|16.06|17.47|16.07|17.44|16.04|0
1694053200000|2023-09-07 02:20:00|17.47|16.07|17.46|16.06|17.48|16.08|17.45|16.05|0
1694053500000|2023-09-07 02:25:00|17.45|16.05|17.45|16.05|17.47|16.07|17.45|16.05|0
1694053800000|2023-09-07 02:30:00|17.46|16.06|17.51|16.11|17.52|16.12|17.45|16.05|0
1694054100000|2023-09-07 02:35:00|17.5|16.1|17.49|16.09|17.51|16.11|17.47|16.07|0
1694054400000|2023-09-07 02:40:00|17.48|16.08|17.49|16.09|17.49|16.09|17.47|16.07|0
1694054700000|2023-09-07 02:45:00|17.5|16.1|17.47|16.07|17.5|16.1|17.47|16.07|0
1694055000000|2023-09-07 02:50:00|17.48|16.08|17.5|16.1|17.5|16.1|17.48|16.08|0
1694055300000|2023-09-07 02:55:00|17.49|16.09|17.49|16.09|17.49|16.09|17.48|16.08|0
1694055600000|2023-09-07 03:00:00|17.48|16.08|17.49|16.09|17.52|16.12|17.48|16.08|0
1694055900000|2023-09-07 03:05:00|17.48|16.08|17.48|16.08|17.49|16.09|17.47|16.07|0
1694056200000|2023-09-07 03:10:00|17.47|16.07|17.46|16.06|17.48|16.08|17.45|16.05|0
1694056500000|2023-09-07 03:15:00|17.45|16.05|17.47|16.07|17.47|16.07|17.44|16.04|0
1694056800000|2023-09-07 03:20:00|17.46|16.06|17.45|16.05|17.46|16.06|17.45|16.05|0
1694057100000|2023-09-07 03:25:00|17.46|16.06|17.45|16.05|17.46|16.06|17.44|16.04|0
1694057400000|2023-09-07 03:30:00|17.46|16.06|17.44|16.04|17.46|16.06|17.44|16.04|0
1694057700000|2023-09-07 03:35:00|17.45|16.05|17.42|16.02|17.45|16.05|17.42|16.02|0
1694058000000|2023-09-07 03:40:00|17.41|16.01|17.41|16.01|17.41|16.01|17.4|16|0
1694058300000|2023-09-07 03:45:00|17.42|16.02|17.41|16.01|17.42|16.02|17.4|16|0
1694058600000|2023-09-07 03:50:00|17.4|16|17.42|16.02|17.42|16.02|17.4|16|0
1694058900000|2023-09-07 03:55:00|17.43|16.03|17.43|16.03|17.44|16.04|17.42|16.02|0
1694059200000|2023-09-07 04:00:00|17.42|16.02|17.43|16.03|17.43|16.03|17.42|16.02|0
1694059500000|2023-09-07 04:05:00|17.44|16.04|17.43|16.03|17.45|16.05|17.42|16.02|0
1694059800000|2023-09-07 04:10:00|17.42|16.02|17.46|16.06|17.47|16.07|17.42|16.02|0
1694060400000|2023-09-07 04:20:00|17.45|16.05|17.46|16.06|17.46|16.06|17.45|16.05|0
1694060700000|2023-09-07 04:25:00|17.47|16.07|17.51|16.11|17.51|16.11|17.47|16.07|0
1694061000000|2023-09-07 04:30:00|17.5|16.1|17.59|16.19|17.59|16.19|17.5|16.1|0
1694061300000|2023-09-07 04:35:00|17.6|16.2|17.63|16.23|17.64|16.24|17.57|16.17|0
1694061600000|2023-09-07 04:40:00|17.64|16.24|17.65|16.25|17.66|16.26|17.62|16.22|0
1694061900000|2023-09-07 04:45:00|17.66|16.26|17.65|16.25|17.67|16.27|17.64|16.24|0
1694062200000|2023-09-07 04:50:00|17.64|16.24|17.65|16.25|17.67|16.27|17.64|16.24|0
1694062500000|2023-09-07 04:55:00|17.64|16.24|17.63|16.23|17.64|16.24|17.62|16.22|0
1694062800000|2023-09-07 05:00:00|17.64|16.24|17.65|16.25|17.66|16.26|17.61|16.21|0
1694063100000|2023-09-07 05:05:00|17.66|16.26|17.64|16.24|17.67|16.27|17.63|16.23|0
1694063400000|2023-09-07 05:10:00|17.63|16.23|17.66|16.26|17.66|16.26|17.63|16.23|0
1694063700000|2023-09-07 05:15:00|17.67|16.27|17.66|16.26|17.67|16.27|17.64|16.24|0
1694064000000|2023-09-07 05:20:00|17.67|16.27|17.71|16.31|17.72|16.32|17.67|16.27|0
1694064300000|2023-09-07 05:25:00|17.7|16.3|17.7|16.3|17.71|16.31|17.68|16.28|0
1694064600000|2023-09-07 05:30:00|17.71|16.31|17.74|16.34|17.74|16.34|17.7|16.3|0
1694064900000|2023-09-07 05:35:00|17.73|16.33|17.72|16.32|17.75|16.35|17.7|16.3|0
1694065200000|2023-09-07 05:40:00|17.73|16.33|17.84|16.44|17.85|16.45|17.68|16.28|0
1694065500000|2023-09-07 05:45:00|17.83|16.43|17.85|16.45|17.87|16.47|17.83|16.43|0
1694065800000|2023-09-07 05:50:00|17.86|16.46|17.86|16.46|17.87|16.47|17.82|16.42|0
1694066100000|2023-09-07 05:55:00|17.87|16.47|17.85|16.45|17.9|16.5|17.85|16.45|0
1694066400000|2023-09-07 06:00:00|17.86|16.46|17.82|16.42|17.96|16.56|17.82|16.42|0
1694066700000|2023-09-07 06:05:00|17.79|16.39|18.04|16.64|18.08|16.68|17.77|16.37|0
1694067000000|2023-09-07 06:10:00|18.05|16.65|18.07|16.67|18.14|16.74|18.04|16.64|0
1694067300000|2023-09-07 06:15:00|18.06|16.66|18.09|16.69|18.12|16.72|18.06|16.66|0
1694067600000|2023-09-07 06:20:00|18.08|16.68|18.09|16.69|18.13|16.73|18.05|16.65|0
1694067900000|2023-09-07 06:25:00|18.08|16.68|18.04|16.64|18.11|16.71|18.04|16.64|0
1694068200000|2023-09-07 06:30:00|18.05|16.65|18.09|16.69|18.1|16.7|18.05|16.65|0
1694068500000|2023-09-07 06:35:00|18.1|16.7|18.19|16.79|18.22|16.82|18.1|16.7|0
1694068800000|2023-09-07 06:40:00|18.18|16.78|18.12|16.72|18.19|16.79|18.11|16.71|0
1694069100000|2023-09-07 06:45:00|18.11|16.71|18.11|16.71|18.15|16.75|18.09|16.69|0
1694069400000|2023-09-07 06:50:00|18.1|16.7|18.08|16.68|18.1|16.7|18.06|16.66|0
1694069700000|2023-09-07 06:55:00|18.09|16.69|18.15|16.75|18.18|16.78|18.09|16.69|0
1694070000000|2023-09-07 07:00:00|18.16|16.76|18.07|16.67|18.21|16.81|18.06|16.66|0
1694070300000|2023-09-07 07:05:00|18.08|16.68|18.06|16.66|18.11|16.71|18.01|16.61|0
1694070600000|2023-09-07 07:10:00|18.09|16.69|18.08|16.68|18.19|16.79|18.06|16.66|0
1694070900000|2023-09-07 07:15:00|18.09|16.69|18.12|16.72|18.16|16.76|18.02|16.62|0
1694071200000|2023-09-07 07:20:00|18.13|16.73|18.21|16.81|18.24|16.84|18.11|16.71|0
1694071500000|2023-09-07 07:25:00|18.22|16.82|18.26|16.86|18.33|16.92|18.19|16.79|0
1694071800000|2023-09-07 07:30:00|18.29|16.88|18.26|16.85|18.31|16.9|18.24|16.84|0
1694072100000|2023-09-07 07:35:00|18.25|16.86|18.78|17.34|19.04|17.57|17.72|16.32|0
1694072400000|2023-09-07 07:40:00|18.77|17.33|18.57|17.15|18.78|17.34|18.56|17.13|0
1694072700000|2023-09-07 07:45:00|18.58|17.16|18.6|17.17|18.65|17.21|18.56|17.13|0
1694073000000|2023-09-07 07:50:00|18.59|17.16|18.04|16.64|18.66|17.23|18.03|16.63|0
1694073300000|2023-09-07 07:55:00|18.05|16.65|18.01|16.61|18.06|16.66|17.99|16.59|0
1694073600000|2023-09-07 08:00:00|18|16.6|18.08|16.68|18.11|16.71|18|16.6|0
1694073900000|2023-09-07 08:05:00|18.09|16.69|18.17|16.77|18.18|16.78|18.06|16.66|0
1694074200000|2023-09-07 08:10:00|18.18|16.78|18.29|16.88|18.29|16.88|18.18|16.78|0
1694074500000|2023-09-07 08:15:00|18.27|16.86|18.23|16.83|18.29|16.88|18.19|16.79|0
1694074800000|2023-09-07 08:20:00|18.24|16.84|18.34|16.93|18.34|16.93|18.23|16.83|0
1694075100000|2023-09-07 08:25:00|18.35|16.94|18.42|17|18.43|17.01|18.33|16.92|0
1694075400000|2023-09-07 08:30:00|18.43|17.01|18.28|16.88|18.43|17.01|18.25|16.85|0
1694075700000|2023-09-07 08:35:00|18.3|16.89|18.37|16.96|18.38|16.96|18.28|16.88|0
1694076000000|2023-09-07 08:40:00|18.38|16.97|18.33|16.92|18.38|16.97|18.32|16.91|0
1694076300000|2023-09-07 08:45:00|18.34|16.93|18.24|16.84|18.34|16.93|18.23|16.83|0
1694076600000|2023-09-07 08:50:00|18.26|16.86|18.15|16.75|18.27|16.87|18.14|16.74|0
1694076900000|2023-09-07 08:55:00|18.16|16.76|18.18|16.78|18.19|16.79|18.14|16.74|0
1694077200000|2023-09-07 09:00:00|18.17|16.77|18.15|16.75|18.2|16.8|18.13|16.73|0
1694077500000|2023-09-07 09:05:00|18.16|16.76|18.07|16.67|18.18|16.78|18.06|16.66|0
1694077800000|2023-09-07 09:10:00|18.06|16.66|18.04|16.64|18.09|16.69|18.02|16.62|0
1694078100000|2023-09-07 09:15:00|18.02|16.62|18.06|16.66|18.06|16.66|17.99|16.59|0
1694078400000|2023-09-07 09:20:00|18.05|16.65|18.07|16.67|18.39|16.97|18.02|16.62|0
1694078700000|2023-09-07 09:25:00|18.08|16.68|18.09|16.69|18.1|16.7|18.03|16.63|0
1694079000000|2023-09-07 09:30:00|18.08|16.68|18.01|16.61|18.08|16.68|18.01|16.61|0
1694079300000|2023-09-07 09:35:00|18.02|16.62|17.99|16.59|18.02|16.62|17.97|16.57|0
1694079600000|2023-09-07 09:40:00|18|16.6|17.99|16.59|18.04|16.64|17.98|16.58|0
1694079900000|2023-09-07 09:45:00|18|16.6|18.07|16.67|18.09|16.69|17.98|16.58|0
1694080200000|2023-09-07 09:50:00|18.08|16.68|18.13|16.73|18.17|16.77|18.07|16.67|0
1694080500000|2023-09-07 09:55:00|18.14|16.74|18.14|16.74|18.15|16.75|18.09|16.69|0
1694080800000|2023-09-07 10:00:00|18.12|16.72|18.09|16.69|18.14|16.74|18.09|16.69|0
1694081100000|2023-09-07 10:05:00|18.08|16.68|18.1|16.7|18.12|16.72|18.07|16.67|0
1694081400000|2023-09-07 10:10:00|18.11|16.71|18.09|16.69|18.14|16.74|18.07|16.67|0
1694081700000|2023-09-07 10:15:00|18.08|16.68|18.12|16.72|18.12|16.72|18.08|16.68|0
1694082000000|2023-09-07 10:20:00|18.13|16.73|18.17|16.77|18.18|16.78|18.1|16.7|0
1694082300000|2023-09-07 10:25:00|18.18|16.78|18.15|16.75|18.2|16.8|18.14|16.74|0
1694082600000|2023-09-07 10:30:00|18.16|16.76|18.24|16.84|18.24|16.84|18.16|16.76|0
1694082900000|2023-09-07 10:35:00|18.23|16.83|18.22|16.82|18.26|16.85|18.2|16.8|0
1694083200000|2023-09-07 10:40:00|18.23|16.83|18.25|16.85|18.26|16.86|18.2|16.8|0
1694083500000|2023-09-07 10:45:00|18.26|16.86|18.29|16.88|18.33|16.92|18.24|16.84|0
1694083800000|2023-09-07 10:50:00|18.3|16.89|18.31|16.9|18.34|16.93|18.27|16.87|0
1694084100000|2023-09-07 10:55:00|18.32|16.91|18.28|16.88|18.32|16.91|18.25|16.85|0
1694084400000|2023-09-07 11:00:00|18.27|16.87|18.21|16.81|18.27|16.87|18.2|16.8|0
1694084700000|2023-09-07 11:05:00|18.2|16.8|18.15|16.75|18.22|16.82|18.15|16.75|0
1694085000000|2023-09-07 11:10:00|18.16|16.76|18.24|16.83|18.27|16.87|18.14|16.74|0
1694085300000|2023-09-07 11:15:00|18.26|16.86|18.29|16.88|18.34|16.93|18.24|16.83|0
1694085600000|2023-09-07 11:20:00|18.28|16.87|18.39|16.98|18.39|16.98|18.28|16.87|0
1694085900000|2023-09-07 11:25:00|18.4|16.97|18.49|17.07|18.5|17.08|18.38|16.96|0
1694086200000|2023-09-07 11:30:00|18.48|17.06|18.44|17.02|18.52|17.1|18.42|17|0
1694086500000|2023-09-07 11:35:00|18.43|17.01|18.4|16.98|18.45|17.03|18.4|16.98|0
1694086800000|2023-09-07 11:40:00|18.39|16.97|18.33|16.92|18.39|16.97|18.33|16.92|0
1694087100000|2023-09-07 11:45:00|18.34|16.93|18.47|17.05|18.48|17.06|18.32|16.91|0
1694087400000|2023-09-07 11:50:00|18.46|17.04|18.51|17.08|18.51|17.08|18.44|17.02|0
1694087700000|2023-09-07 11:55:00|18.52|17.09|18.51|17.08|18.52|17.09|18.44|17.02|0
1694088000000|2023-09-07 12:00:00|18.52|17.09|18.54|17.11|18.55|17.12|18.52|17.09|0
1694088300000|2023-09-07 12:05:00|18.53|17.1|18.45|17.03|18.53|17.1|18.42|17|0
1694088600000|2023-09-07 12:10:00|18.47|17.05|18.58|17.15|18.58|17.15|18.46|17.04|0
1694088900000|2023-09-07 12:15:00|18.59|17.16|18.61|17.18|18.62|17.19|18.56|17.13|0
1694089200000|2023-09-07 12:20:00|18.62|17.19|19|17.54|19.01|17.55|18.06|16.66|0
1694089500000|2023-09-07 12:25:00|18.99|17.52|18.89|17.44|18.99|17.52|18.88|17.43|0
1694089800000|2023-09-07 12:30:00|18.98|17.52|19.45|17.95|19.47|17.97|18.98|17.52|0
1694090100000|2023-09-07 12:35:00|19.43|17.93|19.52|18.02|19.56|18.06|19.4|17.91|0
1694090400000|2023-09-07 12:40:00|19.49|17.99|19.53|18.03|19.63|18.12|19.48|17.98|0
1694090700000|2023-09-07 12:45:00|19.54|18.04|19.74|18.22|19.74|18.22|19.52|18.02|0
1694091000000|2023-09-07 12:50:00|19.71|18.2|19.79|18.27|19.79|18.27|19.68|18.16|0
1694091300000|2023-09-07 12:55:00|19.78|18.26|19.69|18.17|19.79|18.27|19.65|18.14|0
1694091600000|2023-09-07 13:00:00|19.7|18.18|19.68|18.16|19.77|18.25|19.62|18.11|0
1694091900000|2023-09-07 13:05:00|19.65|18.14|19.64|18.13|19.69|18.17|19.59|18.09|0
1694092200000|2023-09-07 13:10:00|19.65|18.14|19.63|18.12|19.66|18.15|19.58|18.07|0
1694092500000|2023-09-07 13:15:00|19.62|18.11|19.68|18.17|19.71|18.19|19.56|18.05|0
1694092800000|2023-09-07 13:20:00|19.67|18.16|19.65|18.14|19.73|18.21|19.65|18.14|0
1694093100000|2023-09-07 13:25:00|19.66|18.15|19.65|18.14|19.76|18.24|19.61|18.1|0
1694093400000|2023-09-07 13:30:00|19.68|18.17|19.44|17.94|19.79|18.27|19.44|17.94|0
1694093700000|2023-09-07 13:35:00|19.45|17.95|19.27|17.78|19.48|17.99|19.26|17.77|0
1694094000000|2023-09-07 13:40:00|19.28|17.79|19.16|17.69|19.38|17.89|19.06|17.6|0
1694094300000|2023-09-07 13:45:00|19.15|17.68|19.34|17.86|19.34|17.86|19.15|17.68|0
1694094600000|2023-09-07 13:50:00|19.33|17.85|19.56|18.06|19.59|18.08|19.19|17.71|0
1694094900000|2023-09-07 13:55:00|19.57|18.07|19.49|17.99|19.64|18.13|19.47|17.97|0
1694095200000|2023-09-07 14:00:00|19.48|17.98|19.7|18.18|19.75|18.23|19.43|17.94|0
1694095500000|2023-09-07 14:05:00|19.72|18.21|19.56|18.06|19.75|18.23|19.55|18.04|0
1694095800000|2023-09-07 14:10:00|19.55|18.04|19.49|17.99|19.56|18.06|19.32|17.83|0
1694096100000|2023-09-07 14:15:00|19.5|18|19.58|18.08|19.62|18.11|19.43|17.94|0
1694096400000|2023-09-07 14:20:00|19.56|18.05|19.59|18.09|19.63|18.12|19.39|17.89|0
1694096700000|2023-09-07 14:25:00|19.6|18.1|19.58|18.07|19.63|18.12|19.49|17.99|0
1694097000000|2023-09-07 14:30:00|19.59|18.08|19.78|18.26|19.8|18.28|19.56|18.05|0
1694097300000|2023-09-07 14:35:00|19.76|18.24|19.27|17.79|19.76|18.24|19.27|17.79|0
1694097600000|2023-09-07 14:40:00|19.28|17.8|19.01|17.54|19.3|17.82|18.95|17.49|0
1694097900000|2023-09-07 14:45:00|18.99|17.53|19.11|17.64|19.11|17.64|18.93|17.47|0
1694098200000|2023-09-07 14:50:00|19.08|17.62|18.44|17.02|19.16|17.69|18.34|16.93|0
1694098500000|2023-09-07 14:55:00|18.43|17.01|18.43|17.01|18.48|17.06|18.34|16.93|0
1694098800000|2023-09-07 15:00:00|18.39|16.98|18.22|16.81|18.4|16.99|18.22|16.81|0
1694099100000|2023-09-07 15:05:00|18.23|16.82|18.22|16.81|18.3|16.9|18.16|16.76|0
1694099400000|2023-09-07 15:10:00|18.23|16.82|18.25|16.84|18.29|16.88|18.15|16.75|0
1694099700000|2023-09-07 15:15:00|18.23|16.82|18.25|16.84|18.32|16.91|18.14|16.74|0
1694100000000|2023-09-07 15:20:00|18.26|16.85|18.3|16.89|18.36|16.94|18.15|16.75|0
1694100300000|2023-09-07 15:25:00|18.31|16.9|18.33|16.92|18.34|16.93|18.25|16.84|0
1694100600000|2023-09-07 15:30:00|18.31|16.9|18.1|16.7|18.39|16.97|18.05|16.65|0
1694100900000|2023-09-07 15:35:00|18.08|16.68|18.08|16.68|18.11|16.71|18|16.6|0
1694101200000|2023-09-07 15:40:00|18.09|16.69|18.26|16.86|18.29|16.88|18.09|16.69|0
1694101500000|2023-09-07 15:45:00|18.25|16.85|18.32|16.91|18.32|16.91|18.23|16.83|0
1694101800000|2023-09-07 15:50:00|18.31|16.9|18.44|17.02|18.46|17.04|18.29|16.88|0
1694102100000|2023-09-07 15:55:00|18.46|17.04|18.43|17.01|18.48|17.06|18.38|16.97|0
1694102400000|2023-09-07 16:00:00|18.45|17.03|18.25|16.85|18.46|17.04|18.23|16.83|0
1694102700000|2023-09-07 16:05:00|18.26|16.86|18.12|16.72|18.26|16.86|18.06|16.66|0
1694103000000|2023-09-07 16:10:00|18.13|16.73|18.11|16.71|18.17|16.77|18.06|16.66|0
1694103300000|2023-09-07 16:15:00|18.1|16.7|18.06|16.66|18.13|16.73|18.04|16.64|0
1694103600000|2023-09-07 16:20:00|18.07|16.67|18|16.6|18.19|16.79|18|16.6|0
1694103900000|2023-09-07 16:25:00|17.99|16.59|17.96|16.56|18.01|16.61|17.92|16.52|0
1694104200000|2023-09-07 16:30:00|17.97|16.57|18.01|16.61|18.15|16.75|17.9|16.5|0
1694104500000|2023-09-07 16:35:00|17.85|16.45|17.56|16.16|17.86|16.46|17.51|16.11|0
1694104800000|2023-09-07 16:40:00|17.57|16.17|17.62|16.22|17.66|16.26|17.55|16.15|0
1694105100000|2023-09-07 16:45:00|17.63|16.23|17.66|16.26|17.67|16.27|17.56|16.16|0
1694105400000|2023-09-07 16:50:00|17.65|16.25|17.64|16.24|17.74|16.34|17.63|16.23|0
1694105700000|2023-09-07 16:55:00|17.63|16.23|17.74|16.34|17.77|16.37|17.59|16.19|0
1694106000000|2023-09-07 17:00:00|17.75|16.35|17.64|16.24|17.77|16.37|17.6|16.2|0
1694106300000|2023-09-07 17:05:00|17.65|16.25|17.74|16.34|17.81|16.41|17.61|16.21|0
1694106600000|2023-09-07 17:10:00|17.72|16.32|17.74|16.34|17.78|16.38|17.7|16.3|0
1694106900000|2023-09-07 17:15:00|17.73|16.33|17.53|16.13|17.79|16.39|17.51|16.11|0
1694107200000|2023-09-07 17:20:00|17.54|16.14|17.54|16.14|17.55|16.15|17.48|16.08|0
1694107500000|2023-09-07 17:25:00|17.53|16.13|17.5|16.1|17.61|16.21|17.49|16.09|0
1694107800000|2023-09-07 17:30:00|17.48|16.08|17.58|16.18|17.59|16.19|17.45|16.05|0
1694108100000|2023-09-07 17:35:00|17.6|16.2|17.61|16.21|17.64|16.24|17.57|16.17|0
1694108400000|2023-09-07 17:40:00|17.62|16.22|17.54|16.14|17.65|16.25|17.5|16.1|0
1694108700000|2023-09-07 17:45:00|17.55|16.15|17.57|16.17|17.58|16.18|17.48|16.08|0
1694109000000|2023-09-07 17:50:00|17.56|16.16|17.5|16.1|17.56|16.16|17.48|16.08|0
1694109300000|2023-09-07 17:55:00|17.49|16.09|17.49|16.09|17.54|16.14|17.44|16.04|0
1694109600000|2023-09-07 18:00:00|17.5|16.1|17.41|16.01|17.5|16.1|17.39|15.99|0
1694109900000|2023-09-07 18:05:00|17.42|16.02|17.51|16.11|17.54|16.14|17.42|16.02|0
1694110200000|2023-09-07 18:10:00|17.52|16.12|17.54|16.14|17.58|16.18|17.47|16.07|0
1694110500000|2023-09-07 18:15:00|17.55|16.15|17.57|16.17|17.58|16.18|17.51|16.11|0
1694110800000|2023-09-07 18:20:00|17.58|16.18|17.61|16.21|17.63|16.23|17.56|16.16|0
1694111100000|2023-09-07 18:25:00|17.6|16.2|17.75|16.35|17.75|16.35|17.59|16.19|0
1694111400000|2023-09-07 18:30:00|17.76|16.36|17.81|16.41|17.86|16.46|17.68|16.28|0
1694111700000|2023-09-07 18:35:00|17.82|16.42|17.88|16.48|17.89|16.49|17.79|16.39|0
1694112000000|2023-09-07 18:40:00|17.89|16.49|17.74|16.34|17.89|16.49|17.72|16.32|0
1694112300000|2023-09-07 18:45:00|17.73|16.33|17.64|16.24|17.75|16.35|17.63|16.23|0
1694112600000|2023-09-07 18:50:00|17.65|16.25|17.27|15.87|17.69|16.29|17.2|15.8|0
1694112900000|2023-09-07 18:55:00|17.28|15.88|17.23|15.83|17.28|15.88|17.18|15.78|0
1694113200000|2023-09-07 19:00:00|17.24|15.84|17.27|15.87|17.3|15.9|17.18|15.78|0
1694113500000|2023-09-07 19:05:00|17.28|15.88|17.45|16.05|17.52|16.12|17.27|15.87|0
1694113800000|2023-09-07 19:10:00|17.44|16.04|17.29|15.89|17.44|16.04|17.29|15.89|0
1694114100000|2023-09-07 19:15:00|17.3|15.9|17.26|15.86|17.31|15.91|17.21|15.81|0
1694114400000|2023-09-07 19:20:00|17.27|15.87|17.31|15.91|17.31|15.91|17.23|15.83|0
1694114700000|2023-09-07 19:25:00|17.32|15.92|17.25|15.85|17.37|15.97|17.23|15.83|0
1694115000000|2023-09-07 19:30:00|17.27|15.87|17.29|15.89|17.3|15.9|17.2|15.8|0
1694115300000|2023-09-07 19:35:00|17.3|15.9|17.36|15.96|17.36|15.96|17.26|15.86|0
1694115600000|2023-09-07 19:40:00|17.35|15.95|17.15|15.75|17.37|15.97|17.15|15.75|0
1694115900000|2023-09-07 19:45:00|17.16|15.76|17.15|15.75|17.21|15.81|17.12|15.72|0
1694116200000|2023-09-07 19:50:00|17.07|15.67|17.23|15.83|17.32|15.92|17.05|15.65|0
1694116500000|2023-09-07 19:55:00|17.29|15.89|17.25|15.85|17.39|15.99|17.18|15.78|0
1694116800000|2023-09-07 20:00:00|17.27|15.87|17.32|15.92|17.41|16.01|17.27|15.87|0
1694117100000|2023-09-07 20:05:00|17.33|15.93|17.29|15.89|17.33|15.93|17.29|15.89|0
1694117400000|2023-09-07 20:10:00|17.3|15.9|17.23|15.83|17.3|15.9|17.23|15.83|0
1694117700000|2023-09-07 20:15:00|17.34|15.74|17.37|15.77|17.37|15.77|17.33|15.73|0
1694118000000|2023-09-07 20:20:00|17.36|15.76|17.34|15.74|17.37|15.77|17.34|15.74|0
1694118300000|2023-09-07 20:25:00|17.33|15.73|17.31|15.71|17.33|15.73|17.3|15.7|0
1694118600000|2023-09-07 20:30:00|17.3|15.7|17.3|15.7|17.31|15.71|17.3|15.7|0
1694118900000|2023-09-07 20:35:00|17.29|15.69|17.3|15.7|17.31|15.71|17.29|15.69|0
1694119200000|2023-09-07 20:40:00|17.31|15.71|17.31|15.71|17.32|15.72|17.3|15.7|0
1694119500000|2023-09-07 20:45:00|17.32|15.72|17.3|15.7|17.32|15.72|17.3|15.7|0
1694119800000|2023-09-07 20:50:00|17.31|15.71|17.31|15.71|17.31|15.71|17.3|15.7|0
1694120100000|2023-09-07 20:55:00|17.3|15.7|17.3|15.7|17.31|15.71|17.29|15.69|0
1694120400000|2023-09-07 21:00:00|17.31|15.71|17.31|15.71|17.31|15.71|17.3|15.7|0
1694120700000|2023-09-07 21:05:00|17.3|15.7|17.3|15.7|17.3|15.7|17.3|15.7|0
1694121600000|2023-09-07 21:20:00|17.29|15.69|17.29|15.69|17.29|15.69|17.29|15.69|0
1694122200000|2023-09-07 21:30:00|17.28|15.68|17.28|15.68|17.28|15.68|17.28|15.68|0
1694122500000|2023-09-07 21:35:00|17.29|15.69|17.27|15.67|17.29|15.69|17.26|15.66|0
1694122800000|2023-09-07 21:40:00|17.28|15.68|17.29|15.69|17.29|15.69|17.28|15.68|0
1694123100000|2023-09-07 21:45:00|17.3|15.7|17.28|15.68|17.3|15.7|17.27|15.67|0
1694123400000|2023-09-07 21:50:00|17.29|15.69|17.29|15.69|17.29|15.69|17.28|15.68|0
1694123700000|2023-09-07 21:55:00|17.28|15.68|17.27|15.67|17.28|15.68|17.24|15.64|0
1694124000000|2023-09-07 22:00:00|17.25|15.65|17.27|15.67|17.29|15.69|17.25|15.65|0
1694124300000|2023-09-07 22:05:00|17.28|15.68|17.25|15.65|17.28|15.68|17.25|15.65|0
1694124600000|2023-09-07 22:10:00|17.26|15.66|17.26|15.66|17.26|15.66|17.25|15.65|0
1694124900000|2023-09-07 22:15:00|17.27|15.67|17.28|15.68|17.28|15.68|17.27|15.67|0
1694125200000|2023-09-07 22:20:00|17.27|15.67|17.28|15.68|17.3|15.7|17.27|15.67|0
1694125500000|2023-09-07 22:25:00|17.27|15.67|17.26|15.66|17.28|15.68|17.26|15.66|0
1694125800000|2023-09-07 22:30:00|17.27|15.67|17.27|15.67|17.27|15.67|17.26|15.66|0
1694126100000|2023-09-07 22:35:00|17.26|15.66|17.27|15.67|17.27|15.67|17.26|15.66|0
1694126400000|2023-09-07 22:40:00|17.26|15.66|17.27|15.67|17.27|15.67|17.26|15.66|0
1694126700000|2023-09-07 22:45:00|17.26|15.66|17.27|15.67|17.27|15.67|17.26|15.66|0
1694127000000|2023-09-07 22:50:00|17.28|15.68|17.26|15.66|17.28|15.68|17.26|15.66|0
1694127300000|2023-09-07 22:55:00|17.27|15.67|17.25|15.65|17.27|15.67|17.25|15.65|0
1694127600000|2023-09-07 23:00:00|17.26|15.66|17.3|15.7|17.3|15.7|17.26|15.66|0
1694127900000|2023-09-07 23:05:00|17.31|15.71|17.3|15.7|17.32|15.72|17.29|15.69|0
1694128200000|2023-09-07 23:10:00|17.31|15.71|17.31|15.71|17.33|15.73|17.3|15.7|0
1694128500000|2023-09-07 23:15:00|17.3|15.7|17.31|15.71|17.32|15.72|17.3|15.7|0
1694128800000|2023-09-07 23:20:00|17.32|15.72|17.35|15.75|17.35|15.75|17.32|15.72|0
1694129100000|2023-09-07 23:25:00|17.36|15.76|17.35|15.75|17.37|15.77|17.35|15.75|0
1694129400000|2023-09-07 23:30:00|17.34|15.74|17.31|15.71|17.34|15.74|17.3|15.7|0
1694129700000|2023-09-07 23:35:00|17.32|15.72|17.3|15.7|17.32|15.72|17.3|15.7|0
1694130000000|2023-09-07 23:40:00|17.29|15.69|17.26|15.66|17.29|15.69|17.26|15.66|0
1694130300000|2023-09-07 23:45:00|17.25|15.65|17.26|15.66|17.27|15.67|17.25|15.65|0
1694130600000|2023-09-07 23:50:00|17.25|15.65|17.25|15.65|17.26|15.66|17.24|15.64|0
1694130900000|2023-09-07 23:55:00|17.24|15.64|17.29|15.69|17.29|15.69|17.24|15.64|0
1694131200000|2023-09-08 00:00:00|17.28|15.68|17.26|15.66|17.28|15.68|17.25|15.65|0
1694131500000|2023-09-08 00:05:00|17.27|15.67|17.29|15.69|17.29|15.69|17.26|15.66|0
1694131800000|2023-09-08 00:10:00|17.28|15.68|17.29|15.69|17.3|15.7|17.27|15.67|0
1694132100000|2023-09-08 00:15:00|17.28|15.68|17.26|15.66|17.28|15.68|17.26|15.66|0
1694132400000|2023-09-08 00:20:00|17.25|15.65|17.42|15.82|17.42|15.82|17.25|15.65|0
1694132700000|2023-09-08 00:25:00|17.48|15.88|17.63|16.03|17.68|16.08|17.48|15.88|0
1694133000000|2023-09-08 00:30:00|17.55|16.15|17.59|16.19|17.62|16.22|17.53|16.13|0
1694133300000|2023-09-08 00:35:00|17.6|16.2|17.61|16.21|17.62|16.22|17.58|16.18|0
1694133600000|2023-09-08 00:40:00|17.62|16.22|17.64|16.24|17.65|16.25|17.61|16.21|0
1694133900000|2023-09-08 00:45:00|17.63|16.23|17.6|16.2|17.65|16.25|17.6|16.2|0
1694134200000|2023-09-08 00:50:00|17.59|16.19|17.55|16.15|17.59|16.19|17.54|16.14|0
1694134500000|2023-09-08 00:55:00|17.56|16.16|17.53|16.13|17.56|16.16|17.52|16.12|0
1694134800000|2023-09-08 01:00:00|17.54|16.14|17.52|16.12|17.54|16.14|17.51|16.11|0
1694135100000|2023-09-08 01:05:00|17.54|16.14|17.54|16.14|17.58|16.18|17.53|16.13|0
1694135400000|2023-09-08 01:10:00|17.53|16.13|17.51|16.11|17.53|16.13|17.51|16.11|0
1694135700000|2023-09-08 01:15:00|17.52|16.12|17.57|16.17|17.66|16.26|17.52|16.12|0
1694136000000|2023-09-08 01:20:00|17.58|16.18|17.59|16.19|17.6|16.2|17.54|16.14|0
1694136300000|2023-09-08 01:25:00|17.58|16.18|17.56|16.16|17.59|16.19|17.56|16.16|0
1694136600000|2023-09-08 01:30:00|17.57|16.17|17.55|16.15|17.58|16.18|17.52|16.12|0
1694136900000|2023-09-08 01:35:00|17.54|16.14|17.51|16.11|17.54|16.14|17.47|16.07|0
1694137200000|2023-09-08 01:40:00|17.52|16.12|17.5|16.1|17.52|16.12|17.49|16.09|0
1694137500000|2023-09-08 01:45:00|17.51|16.11|17.54|16.14|17.54|16.14|17.5|16.1|0
1694137800000|2023-09-08 01:50:00|17.53|16.13|17.45|16.05|17.53|16.13|17.45|16.05|0
1694138100000|2023-09-08 01:55:00|17.44|16.04|17.48|16.08|17.48|16.08|17.44|16.04|0
1694138400000|2023-09-08 02:00:00|17.47|16.07|17.5|16.1|17.5|16.1|17.47|16.07|0
1694138700000|2023-09-08 02:05:00|17.48|16.08|17.46|16.06|17.5|16.1|17.44|16.04|0
1694139000000|2023-09-08 02:10:00|17.45|16.05|17.44|16.04|17.46|16.06|17.42|16.02|0
1694139300000|2023-09-08 02:15:00|17.45|16.05|17.45|16.05|17.47|16.07|17.45|16.05|0
1694139600000|2023-09-08 02:20:00|17.44|16.04|17.41|16.01|17.44|16.04|17.41|16.01|0
1694139900000|2023-09-08 02:25:00|17.4|16|17.39|15.99|17.4|16|17.37|15.97|0
1694140200000|2023-09-08 02:30:00|17.38|15.98|17.37|15.97|17.4|16|17.37|15.97|0
1694140500000|2023-09-08 02:35:00|17.36|15.96|17.37|15.97|17.38|15.98|17.36|15.96|0
1694140800000|2023-09-08 02:40:00|17.38|15.98|17.39|15.99|17.4|16|17.38|15.98|0
1694141100000|2023-09-08 02:45:00|17.4|16|17.39|15.99|17.4|16|17.39|15.99|0
1694141400000|2023-09-08 02:50:00|17.38|15.98|17.41|16.01|17.41|16.01|17.38|15.98|0
1694141700000|2023-09-08 02:55:00|17.4|16|17.41|16.01|17.41|16.01|17.4|16|0
1694142000000|2023-09-08 03:00:00|17.4|16|17.4|16|17.4|16|17.39|15.99|0
1694142300000|2023-09-08 03:05:00|17.39|15.99|17.43|16.03|17.43|16.03|17.39|15.99|0
1694142600000|2023-09-08 03:10:00|17.42|16.02|17.41|16.01|17.42|16.02|17.4|16|0
1694142900000|2023-09-08 03:15:00|17.4|16|17.41|16.01|17.41|16.01|17.4|16|0
1694143200000|2023-09-08 03:20:00|17.42|16.02|17.42|16.02|17.43|16.03|17.42|16.02|0
1694143500000|2023-09-08 03:25:00|17.41|16.01|17.42|16.02|17.43|16.03|17.41|16.01|0
1694143800000|2023-09-08 03:30:00|17.43|16.03|17.42|16.02|17.43|16.03|17.41|16.01|0
1694144100000|2023-09-08 03:35:00|17.41|16.01|17.35|15.95|17.41|16.01|17.35|15.95|0
1694144400000|2023-09-08 03:40:00|17.36|15.96|17.36|15.96|17.38|15.98|17.36|15.96|0
1694144700000|2023-09-08 03:45:00|17.37|15.97|17.37|15.97|17.38|15.98|17.36|15.96|0
1694145000000|2023-09-08 03:50:00|17.36|15.96|17.37|15.97|17.38|15.98|17.36|15.96|0
1694145300000|2023-09-08 03:55:00|17.38|15.98|17.37|15.97|17.38|15.98|17.37|15.97|0
1694145600000|2023-09-08 04:00:00|17.38|15.98|17.45|16.05|17.45|16.05|17.38|15.98|0
1694145900000|2023-09-08 04:05:00|17.46|16.06|17.44|16.04|17.47|16.07|17.41|16.01|0
1694146200000|2023-09-08 04:10:00|17.45|16.05|17.43|16.03|17.45|16.05|17.41|16.01|0
1694146500000|2023-09-08 04:15:00|17.42|16.02|17.4|16|17.42|16.02|17.39|15.99|0
1694146800000|2023-09-08 04:20:00|17.41|16.01|17.41|16.01|17.41|16.01|17.4|16|0
1694147100000|2023-09-08 04:25:00|17.4|16|17.4|16|17.41|16.01|17.4|16|0
1694147400000|2023-09-08 04:30:00|17.41|16.01|17.44|16.04|17.44|16.04|17.4|16|0
1694147700000|2023-09-08 04:35:00|17.43|16.03|17.45|16.05|17.46|16.06|17.43|16.03|0
1694148000000|2023-09-08 04:40:00|17.47|16.07|17.47|16.07|17.49|16.09|17.46|16.06|0
1694148300000|2023-09-08 04:45:00|17.46|16.06|17.47|16.07|17.47|16.07|17.46|16.06|0
1694148600000|2023-09-08 04:50:00|17.46|16.06|17.47|16.07|17.48|16.08|17.46|16.06|0
1694148900000|2023-09-08 04:55:00|17.48|16.08|17.48|16.08|17.48|16.08|17.47|16.07|0
1694149200000|2023-09-08 05:00:00|17.47|16.07|17.45|16.05|17.48|16.08|17.45|16.05|0
1694149500000|2023-09-08 05:05:00|17.44|16.04|17.46|16.06|17.46|16.06|17.42|16.02|0
1694149800000|2023-09-08 05:10:00|17.45|16.05|17.46|16.06|17.46|16.06|17.43|16.03|0
1694150100000|2023-09-08 05:15:00|17.47|16.07|17.39|15.99|17.47|16.07|17.33|15.93|0
1694150400000|2023-09-08 05:20:00|17.4|16|17.31|15.91|17.4|16|17.3|15.9|0
1694150700000|2023-09-08 05:25:00|17.3|15.9|17.29|15.89|17.3|15.9|17.28|15.88|0
1694151000000|2023-09-08 05:30:00|17.28|15.88|17.24|15.84|17.28|15.88|17.23|15.83|0
1694151300000|2023-09-08 05:35:00|17.25|15.85|17.27|15.87|17.28|15.88|17.25|15.85|0
1694151600000|2023-09-08 05:40:00|17.26|15.86|17.21|15.81|17.26|15.86|17.21|15.81|0
1694151900000|2023-09-08 05:45:00|17.2|15.8|17.21|15.81|17.22|15.82|17.2|15.8|0
1694152200000|2023-09-08 05:50:00|17.22|15.82|17.17|15.77|17.22|15.82|17.15|15.75|0
1694152500000|2023-09-08 05:55:00|17.16|15.76|17.15|15.75|17.17|15.77|17.14|15.74|0
1694152800000|2023-09-08 06:00:00|17.14|15.74|17.1|15.7|17.19|15.79|17.09|15.69|0
1694153100000|2023-09-08 06:05:00|17.11|15.71|17|15.6|17.11|15.71|17|15.6|0
1694153400000|2023-09-08 06:10:00|16.99|15.59|16.99|15.59|17|15.6|16.96|15.56|0
1694153700000|2023-09-08 06:15:00|16.98|15.58|17.03|15.63|17.03|15.63|16.98|15.58|0
1694154000000|2023-09-08 06:20:00|17.02|15.62|17.07|15.67|17.07|15.67|17.02|15.62|0
1694154300000|2023-09-08 06:25:00|17.08|15.68|17.04|15.64|17.09|15.69|17.03|15.63|0
1694154600000|2023-09-08 06:30:00|17.05|15.65|17.11|15.71|17.12|15.72|17.05|15.65|0
1694154900000|2023-09-08 06:35:00|17.12|15.72|17.07|15.67|17.12|15.72|17.05|15.65|0
1694155200000|2023-09-08 06:40:00|17.08|15.68|17.03|15.63|17.1|15.7|17.03|15.63|0
1694155500000|2023-09-08 06:45:00|17.04|15.64|17.06|15.66|17.09|15.69|17.04|15.64|0
1694155800000|2023-09-08 06:50:00|17.05|15.65|17.04|15.64|17.07|15.67|17.04|15.64|0
1694156100000|2023-09-08 06:55:00|17.06|15.66|17.02|15.62|17.07|15.67|17.01|15.61|0
1694156400000|2023-09-08 07:00:00|17.03|15.63|17.04|15.64|17.12|15.72|17.02|15.62|0
1694156700000|2023-09-08 07:05:00|17.05|15.65|17.09|15.69|17.1|15.7|16.9|15.5|0
1694157000000|2023-09-08 07:10:00|17.08|15.68|17.12|15.72|17.12|15.72|17.04|15.64|0
1694157300000|2023-09-08 07:15:00|17.13|15.73|17.09|15.69|17.13|15.73|17.07|15.67|0
1694157600000|2023-09-08 07:20:00|17.1|15.7|17.11|15.71|17.11|15.71|17.04|15.64|0
1694157900000|2023-09-08 07:25:00|17.12|15.72|17.2|15.8|17.23|15.83|17.12|15.72|0
1694158200000|2023-09-08 07:30:00|17.21|15.81|17.31|15.91|17.32|15.92|17.19|15.79|0
1694158500000|2023-09-08 07:35:00|17.32|15.92|17.25|15.85|17.36|15.96|17.23|15.83|0
1694158800000|2023-09-08 07:40:00|17.24|15.84|17.19|15.79|17.26|15.86|17.18|15.78|0
1694159100000|2023-09-08 07:45:00|17.18|15.78|17.14|15.74|17.2|15.8|17.13|15.73|0
1694159400000|2023-09-08 07:50:00|17.15|15.75|17.15|15.75|17.19|15.79|17.13|15.73|0
1694159700000|2023-09-08 07:55:00|17.14|15.74|17.12|15.72|17.15|15.75|17.09|15.69|0
1694160000000|2023-09-08 08:00:00|17.11|15.71|17.11|15.71|17.17|15.77|17.03|15.63|0
1694160300000|2023-09-08 08:05:00|17.12|15.72|17.21|15.81|17.22|15.82|17.05|15.65|0
1694160600000|2023-09-08 08:10:00|17.22|15.82|17.29|15.89|17.29|15.89|17.21|15.81|0
1694160900000|2023-09-08 08:15:00|17.3|15.9|17.45|16.05|17.45|16.05|17.3|15.9|0
1694161200000|2023-09-08 08:20:00|17.44|16.04|17.52|16.12|17.52|16.12|17.41|16.01|0
1694161500000|2023-09-08 08:25:00|17.51|16.11|17.52|16.12|17.62|16.22|17.46|16.06|0
1694161800000|2023-09-08 08:30:00|17.54|16.14|17.61|16.21|17.63|16.23|17.52|16.12|0
1694162100000|2023-09-08 08:35:00|17.62|16.22|17.56|16.16|17.66|16.26|17.56|16.16|0
1694162400000|2023-09-08 08:40:00|17.55|16.15|17.53|16.13|17.59|16.19|17.53|16.13|0
1694162700000|2023-09-08 08:45:00|17.54|16.14|17.62|16.22|17.62|16.22|17.5|16.1|0
1694163000000|2023-09-08 08:50:00|17.61|16.21|17.62|16.22|17.65|16.25|17.58|16.18|0
1694163300000|2023-09-08 08:55:00|17.61|16.21|17.68|16.28|17.68|16.28|17.6|16.2|0
1694163600000|2023-09-08 09:00:00|17.67|16.27|17.86|16.46|17.92|16.52|17.66|16.26|0
1694163900000|2023-09-08 09:05:00|17.84|16.44|17.86|16.46|17.89|16.49|17.82|16.42|0
1694164200000|2023-09-08 09:10:00|17.88|16.48|17.86|16.46|18|16.6|17.42|16.02|0
1694164500000|2023-09-08 09:15:00|17.87|16.47|17.93|16.53|17.98|16.58|17.86|16.46|0
1694164800000|2023-09-08 09:20:00|17.91|16.51|17.94|16.54|17.97|16.57|17.89|16.49|0
1694165100000|2023-09-08 09:25:00|17.95|16.55|17.91|16.51|17.98|16.58|17.9|16.5|0
1694165400000|2023-09-08 09:30:00|17.93|16.53|17.93|16.53|17.98|16.58|17.91|16.51|0
1694165700000|2023-09-08 09:35:00|17.92|16.52|17.95|16.55|17.99|16.59|17.92|16.52|0
1694166000000|2023-09-08 09:40:00|17.96|16.56|17.88|16.48|17.96|16.56|17.87|16.47|0
1694166300000|2023-09-08 09:45:00|17.89|16.49|17.79|16.39|17.9|16.5|17.77|16.37|0
1694166600000|2023-09-08 09:50:00|17.8|16.4|17.89|16.49|17.95|16.55|17.8|16.4|0
1694166900000|2023-09-08 09:55:00|17.88|16.48|17.91|16.51|17.93|16.53|17.87|16.47|0
1694167200000|2023-09-08 10:00:00|17.92|16.52|17.88|16.48|17.94|16.54|17.86|16.46|0
1694167500000|2023-09-08 10:05:00|17.89|16.49|17.83|16.43|17.94|16.54|17.83|16.43|0
1694167800000|2023-09-08 10:10:00|17.82|16.42|17.81|16.41|17.83|16.43|17.79|16.39|0
1694168100000|2023-09-08 10:15:00|17.8|16.4|17.8|16.4|17.86|16.46|17.79|16.39|0
1694168400000|2023-09-08 10:20:00|17.81|16.41|17.74|16.34|17.81|16.41|17.68|16.28|0
1694168700000|2023-09-08 10:25:00|17.72|16.32|17.71|16.31|17.77|16.37|17.71|16.31|0
1694169000000|2023-09-08 10:30:00|17.72|16.32|17.67|16.27|17.73|16.33|17.67|16.27|0
1694169300000|2023-09-08 10:35:00|17.66|16.26|17.68|16.28|17.68|16.28|17.61|16.21|0
1694169600000|2023-09-08 10:40:00|17.67|16.27|17.68|16.28|17.68|16.28|17.61|16.21|0
1694169900000|2023-09-08 10:45:00|17.67|16.27|17.69|16.29|17.75|16.35|17.64|16.24|0
1694170200000|2023-09-08 10:50:00|17.68|16.28|17.63|16.23|17.72|16.32|17.62|16.22|0
1694170500000|2023-09-08 10:55:00|17.62|16.22|17.63|16.23|17.66|16.26|17.62|16.22|0
1694170800000|2023-09-08 11:00:00|17.62|16.22|18.01|16.61|18.01|16.61|17.42|16.02|0
1694171100000|2023-09-08 11:05:00|18|16.6|17.98|16.58|18.01|16.61|17.95|16.55|0
1694171400000|2023-09-08 11:10:00|17.99|16.59|18.04|16.64|18.05|16.65|17.98|16.58|0
1694171700000|2023-09-08 11:15:00|18.05|16.65|18.12|16.72|18.14|16.74|18.04|16.64|0
1694172000000|2023-09-08 11:20:00|18.11|16.71|18.19|16.79|18.19|16.79|18.09|16.69|0
1694172300000|2023-09-08 11:25:00|18.2|16.8|18.19|16.79|18.24|16.83|18.18|16.78|0
1694172600000|2023-09-08 11:30:00|18.2|16.8|18.14|16.74|18.24|16.83|18.12|16.72|0
1694172900000|2023-09-08 11:35:00|18.16|16.76|18.21|16.81|18.26|16.85|18.12|16.72|0
1694173200000|2023-09-08 11:40:00|18.2|16.8|18.16|16.76|18.28|16.87|18.14|16.74|0
1694173500000|2023-09-08 11:45:00|18.17|16.77|18.18|16.78|18.28|16.87|18.15|16.75|0
1694173800000|2023-09-08 11:50:00|18.17|16.77|18.13|16.73|18.2|16.8|18.09|16.69|0
1694174100000|2023-09-08 11:55:00|18.14|16.74|18.07|16.67|18.14|16.74|18.07|16.67|0
1694174400000|2023-09-08 12:00:00|18.08|16.68|18.04|16.64|18.1|16.7|18.03|16.63|0
1694174700000|2023-09-08 12:05:00|18.05|16.65|17.99|16.59|18.05|16.65|17.99|16.59|0
1694175000000|2023-09-08 12:10:00|18|16.6|17.95|16.55|18.01|16.61|17.94|16.54|0
1694175300000|2023-09-08 12:15:00|17.96|16.56|17.93|16.53|17.97|16.57|17.91|16.51|0
1694175600000|2023-09-08 12:20:00|17.92|16.52|17.94|16.54|17.94|16.54|17.9|16.5|0
1694175900000|2023-09-08 12:25:00|17.93|16.53|17.88|16.48|17.93|16.53|17.88|16.48|0
1694176200000|2023-09-08 12:30:00|17.89|16.49|17.79|16.39|17.89|16.49|17.78|16.38|0
1694176500000|2023-09-08 12:35:00|17.78|16.38|17.68|16.28|17.78|16.38|17.66|16.26|0
1694176800000|2023-09-08 12:40:00|17.69|16.29|17.74|16.34|17.77|16.37|17.66|16.26|0
1694177100000|2023-09-08 12:45:00|17.73|16.33|17.75|16.35|17.76|16.36|17.68|16.28|0
1694177400000|2023-09-08 12:50:00|17.76|16.36|17.84|16.44|17.85|16.45|17.76|16.36|0
1694177700000|2023-09-08 12:55:00|17.83|16.43|17.86|16.46|17.89|16.49|17.81|16.41|0
1694178000000|2023-09-08 13:00:00|17.87|16.47|17.76|16.36|17.89|16.49|17.74|16.34|0
1694178300000|2023-09-08 13:05:00|17.74|16.34|17.8|16.4|17.85|16.45|17.74|16.34|0
1694178600000|2023-09-08 13:10:00|17.81|16.41|17.83|16.43|17.85|16.45|17.75|16.35|0
1694178900000|2023-09-08 13:15:00|17.82|16.42|17.79|16.39|17.83|16.43|17.74|16.34|0
1694179200000|2023-09-08 13:20:00|17.78|16.38|17.74|16.34|17.82|16.42|17.73|16.33|0
1694179500000|2023-09-08 13:25:00|17.76|16.36|17.85|16.45|17.85|16.45|17.74|16.34|0
1694179800000|2023-09-08 13:30:00|17.84|16.44|17.97|16.57|17.98|16.58|17.43|16.03|0
1694180100000|2023-09-08 13:35:00|17.25|15.85|17.4|16|17.45|16.05|17.19|15.79|0
1694180400000|2023-09-08 13:40:00|17.41|16.01|16.76|15.36|17.48|16.08|16.73|15.33|0
1694180700000|2023-09-08 13:45:00|16.77|15.37|16.75|15.35|16.9|15.5|16.75|15.35|0
1694181000000|2023-09-08 13:50:00|16.73|15.33|16.81|15.41|16.83|15.43|16.71|15.31|0
1694181300000|2023-09-08 13:55:00|16.82|15.42|16.82|15.42|16.98|15.58|16.82|15.42|0
1694181600000|2023-09-08 14:00:00|16.79|15.39|16.61|15.21|16.83|15.43|16.58|15.18|0
1694181900000|2023-09-08 14:05:00|16.6|15.2|16.76|15.36|16.87|15.47|16.48|15.08|0
1694182200000|2023-09-08 14:10:00|16.77|15.37|16.63|15.23|16.79|15.39|16.58|15.18|0
1694182500000|2023-09-08 14:15:00|16.61|15.21|16.59|15.19|16.63|15.23|16.53|15.13|0
1694182800000|2023-09-08 14:20:00|16.58|15.18|16.47|15.07|16.6|15.2|16.44|15.04|0
1694183100000|2023-09-08 14:25:00|16.46|15.06|16.46|15.06|16.51|15.11|16.43|15.03|0
1694183400000|2023-09-08 14:30:00|16.43|15.03|16.56|15.16|16.61|15.21|16.36|14.96|0
1694183700000|2023-09-08 14:35:00|16.57|15.17|16.54|15.14|16.61|15.21|16.48|15.08|0
1694184000000|2023-09-08 14:40:00|16.55|15.15|16.61|15.21|16.72|15.32|16.52|15.12|0
1694184300000|2023-09-08 14:45:00|16.6|15.2|16.63|15.23|16.73|15.33|16.6|15.2|0
1694184600000|2023-09-08 14:50:00|16.61|15.21|16.62|15.22|16.72|15.32|16.52|15.12|0
1694184900000|2023-09-08 14:55:00|16.63|15.23|16.82|15.42|16.82|15.42|16.54|15.14|0
1694185200000|2023-09-08 15:00:00|16.85|15.45|16.68|15.28|16.87|15.47|16.63|15.23|0
1694185500000|2023-09-08 15:05:00|16.69|15.29|16.8|15.4|16.83|15.43|16.66|15.26|0
1694185800000|2023-09-08 15:10:00|16.81|15.41|16.57|15.17|16.84|15.44|16.55|15.15|0
1694186100000|2023-09-08 15:15:00|16.55|15.15|16.57|15.17|16.63|15.23|16.52|15.12|0
1694186400000|2023-09-08 15:20:00|16.56|15.16|16.56|15.16|16.6|15.2|16.52|15.12|0
1694186700000|2023-09-08 15:25:00|16.57|15.17|16.27|14.87|16.58|15.18|16.24|14.84|0
1694187000000|2023-09-08 15:30:00|16.26|14.86|16.19|14.79|16.29|14.89|16.15|14.75|0
1694187300000|2023-09-08 15:35:00|16.18|14.78|16.19|14.79|16.23|14.83|16.17|14.77|0
1694187600000|2023-09-08 15:40:00|16.18|14.78|16.28|14.88|16.33|14.93|16.18|14.78|0
1694187900000|2023-09-08 15:45:00|16.29|14.89|16.33|14.93|16.36|14.96|16.28|14.88|0
1694188200000|2023-09-08 15:50:00|16.35|14.95|16.32|14.92|16.4|15|16.32|14.92|0
1694188500000|2023-09-08 15:55:00|16.31|14.91|16.42|15.02|16.46|15.06|16.31|14.91|0
1694188800000|2023-09-08 16:00:00|16.43|15.03|16.45|15.05|16.53|15.13|16.43|15.03|0
1694189100000|2023-09-08 16:05:00|16.46|15.06|16.46|15.06|16.49|15.09|16.41|15.01|0
1694189400000|2023-09-08 16:10:00|16.47|15.07|16.35|14.95|16.47|15.07|16.34|14.94|0
1694189700000|2023-09-08 16:15:00|16.34|14.94|16.23|14.83|16.34|14.94|16.22|14.82|0
1694190000000|2023-09-08 16:20:00|16.22|14.82|16.24|14.84|16.32|14.92|16.19|14.79|0
1694190300000|2023-09-08 16:25:00|16.26|14.86|16.4|15|16.4|15|16.26|14.86|0
1694190600000|2023-09-08 16:30:00|16.39|14.99|16.45|15.05|16.57|15.17|16.39|14.99|0
1694190900000|2023-09-08 16:35:00|16.46|15.06|16.48|15.08|16.53|15.13|16.46|15.06|0
1694191200000|2023-09-08 16:40:00|16.49|15.09|16.44|15.04|16.49|15.09|16.34|14.94|0
1694191500000|2023-09-08 16:45:00|16.43|15.03|16.57|15.17|16.57|15.17|16.4|15|0
1694191800000|2023-09-08 16:50:00|16.59|15.19|16.56|15.16|16.64|15.24|16.52|15.12|0
1694192100000|2023-09-08 16:55:00|16.55|15.15|16.44|15.04|16.58|15.18|16.44|15.04|0
1694192400000|2023-09-08 17:00:00|16.45|15.05|16.55|15.15|16.62|15.22|16.45|15.05|0
1694192700000|2023-09-08 17:05:00|16.56|15.16|16.59|15.19|16.64|15.24|16.53|15.13|0
1694193000000|2023-09-08 17:10:00|16.6|15.2|16.56|15.16|16.67|15.27|16.56|15.16|0
1694193300000|2023-09-08 17:15:00|16.57|15.17|16.46|15.06|16.57|15.17|16.45|15.05|0
1694193600000|2023-09-08 17:20:00|16.45|15.05|16.53|15.13|16.53|15.13|16.41|15.01|0
1694193900000|2023-09-08 17:25:00|16.54|15.14|16.58|15.18|16.63|15.23|16.54|15.14|0
1694194200000|2023-09-08 17:30:00|16.57|15.17|16.56|15.16|16.62|15.22|16.51|15.11|0
1694194500000|2023-09-08 17:35:00|16.57|15.17|16.54|15.14|16.64|15.24|16.52|15.12|0
1694194800000|2023-09-08 17:40:00|16.55|15.15|16.53|15.13|16.6|15.2|16.47|15.07|0
1694195100000|2023-09-08 17:45:00|16.54|15.14|16.52|15.12|16.55|15.15|16.5|15.1|0
1694195400000|2023-09-08 17:50:00|16.53|15.13|16.63|15.23|16.64|15.24|16.5|15.1|0
1694195700000|2023-09-08 17:55:00|16.62|15.22|16.52|15.12|16.63|15.23|16.49|15.09|0
1694196000000|2023-09-08 18:00:00|16.51|15.11|16.4|15|16.52|15.12|16.39|14.99|0
1694196300000|2023-09-08 18:05:00|16.41|15.01|16.45|15.05|16.48|15.08|16.4|15|0
1694196600000|2023-09-08 18:10:00|16.46|15.06|16.79|15.39|16.82|15.42|16.46|15.06|0
1694196900000|2023-09-08 18:15:00|16.81|15.41|16.79|15.39|16.84|15.44|16.76|15.36|0
1694197200000|2023-09-08 18:20:00|16.78|15.38|16.76|15.36|16.81|15.41|16.72|15.32|0
1694197500000|2023-09-08 18:25:00|16.75|15.35|16.73|15.33|16.82|15.42|16.7|15.3|0
1694197800000|2023-09-08 18:30:00|16.74|15.34|16.81|15.41|16.83|15.43|16.72|15.32|0
1694198100000|2023-09-08 18:35:00|16.8|15.4|16.87|15.47|16.88|15.48|16.67|15.27|0
1694198400000|2023-09-08 18:40:00|16.88|15.48|16.72|15.32|16.88|15.48|16.7|15.3|0
1694198700000|2023-09-08 18:45:00|16.73|15.33|16.82|15.42|16.84|15.44|16.71|15.31|0
1694199000000|2023-09-08 18:50:00|16.81|15.41|16.88|15.48|16.9|15.5|16.77|15.37|0
1694199300000|2023-09-08 18:55:00|16.89|15.49|16.9|15.5|16.91|15.51|16.83|15.43|0
1694199600000|2023-09-08 19:00:00|16.91|15.51|16.95|15.55|17.02|15.62|16.9|15.5|0
1694199900000|2023-09-08 19:05:00|16.96|15.56|16.93|15.53|16.96|15.56|16.85|15.45|0
1694200200000|2023-09-08 19:10:00|16.91|15.51|16.89|15.49|16.97|15.57|16.86|15.46|0
1694200500000|2023-09-08 19:15:00|16.91|15.51|16.96|15.56|16.98|15.58|16.89|15.49|0
1694200800000|2023-09-08 19:20:00|16.97|15.57|16.96|15.56|17.04|15.64|16.9|15.5|0
1694201100000|2023-09-08 19:25:00|16.95|15.55|17|15.6|17.04|15.64|16.92|15.52|0
1694201400000|2023-09-08 19:30:00|16.99|15.59|16.87|15.47|17.03|15.63|16.84|15.44|0
1694201700000|2023-09-08 19:35:00|16.86|15.46|16.91|15.51|16.98|15.58|16.84|15.44|0
1694202000000|2023-09-08 19:40:00|16.92|15.52|16.84|15.44|16.94|15.54|16.84|15.44|0
1694202300000|2023-09-08 19:45:00|16.83|15.43|16.56|15.16|16.86|15.46|16.28|14.88|0
1694202600000|2023-09-08 19:50:00|16.57|15.17|16.56|15.16|16.63|15.23|16.51|15.11|0
1694202900000|2023-09-08 19:55:00|16.55|15.15|16.35|14.95|16.55|15.15|16.32|14.92|0
1694203200000|2023-09-08 20:00:00|16.38|14.98|16.29|14.89|16.41|15.01|16.29|14.89|0
1694203500000|2023-09-08 20:05:00|16.3|14.9|16.2|14.8|16.3|14.9|16.18|14.78|0
1694203800000|2023-09-08 20:10:00|16.19|14.79|16.23|14.83|16.25|14.85|16.19|14.79|0
1694391300000|2023-09-11 00:15:00|15.92|14.32|15.94|14.34|15.97|14.37|15.92|14.32|0
1694391600000|2023-09-11 00:20:00|15.93|14.33|15.89|14.29|15.94|14.34|15.87|14.27|0
1694391900000|2023-09-11 00:25:00|15.88|14.28|16.56|14.96|16.56|14.96|15.87|14.27|0
1694412900000|2023-09-11 06:15:00|16.57|15.17|16.59|15.19|16.61|15.21|16.56|15.16|0
1694413200000|2023-09-11 06:20:00|16.58|15.18|16.56|15.16|16.58|15.18|16.55|15.15|0
1694413500000|2023-09-11 06:25:00|16.57|15.17|16.53|15.13|16.59|15.19|16.53|15.13|0
1694413800000|2023-09-11 06:30:00|16.54|15.14|16.49|15.09|16.54|15.14|16.48|15.08|0
1694414100000|2023-09-11 06:35:00|16.48|15.08|16.52|15.12|16.52|15.12|16.48|15.08|0
1694414400000|2023-09-11 06:40:00|16.51|15.11|16.46|15.06|16.53|15.13|16.46|15.06|0
1694414700000|2023-09-11 06:45:00|16.47|15.07|16.5|15.1|16.5|15.1|16.47|15.07|0
1694415000000|2023-09-11 06:50:00|16.51|15.11|16.51|15.11|16.52|15.12|16.48|15.08|0
1694415300000|2023-09-11 06:55:00|16.52|15.12|16.5|15.1|16.52|15.12|16.48|15.08|0
1694415600000|2023-09-11 07:00:00|16.49|15.09|15.94|14.54|16.49|15.09|15.93|14.53|0
1694415900000|2023-09-11 07:05:00|15.95|14.55|15.91|14.51|15.98|14.58|15.89|14.49|0
1694416200000|2023-09-11 07:10:00|15.9|14.5|15.91|14.51|15.93|14.53|15.89|14.49|0
1694416500000|2023-09-11 07:15:00|15.9|14.5|15.86|14.46|15.93|14.53|15.86|14.46|0
1694416800000|2023-09-11 07:20:00|15.85|14.45|15.81|14.41|15.89|14.49|15.78|14.38|0
1694417100000|2023-09-11 07:25:00|15.8|14.4|15.79|14.39|15.82|14.42|15.77|14.37|0
1694417400000|2023-09-11 07:30:00|15.78|14.38|15.79|14.39|15.82|14.42|15.76|14.36|0
1694417700000|2023-09-11 07:35:00|15.8|14.4|15.77|14.37|15.8|14.4|15.74|14.34|0
1694418000000|2023-09-11 07:40:00|15.76|14.36|15.74|14.34|15.8|14.4|15.74|14.34|0
1694418300000|2023-09-11 07:45:00|15.75|14.35|15.79|14.39|15.8|14.4|15.73|14.33|0
1694418600000|2023-09-11 07:50:00|15.78|14.38|15.79|14.39|15.82|14.42|15.77|14.37|0
1694418900000|2023-09-11 07:55:00|15.78|14.38|15.82|14.42|15.83|14.43|15.77|14.37|0
1694419200000|2023-09-11 08:00:00|15.83|14.43|15.81|14.41|15.86|14.46|15.79|14.39|0
1694419500000|2023-09-11 08:05:00|15.82|14.42|15.9|14.5|15.92|14.52|15.82|14.42|0
1694419800000|2023-09-11 08:10:00|15.91|14.51|15.89|14.49|15.93|14.53|15.85|14.45|0
1694420100000|2023-09-11 08:15:00|15.9|14.5|15.88|14.48|15.93|14.53|15.87|14.47|0
1694420400000|2023-09-11 08:20:00|15.87|14.47|15.89|14.49|15.92|14.52|15.83|14.43|0
1694420700000|2023-09-11 08:25:00|15.9|14.5|15.85|14.45|15.91|14.51|15.83|14.43|0
1694421000000|2023-09-11 08:30:00|15.84|14.44|15.85|14.45|15.85|14.45|15.78|14.38|0
1694421300000|2023-09-11 08:35:00|15.84|14.44|15.88|14.48|15.93|14.53|15.83|14.43|0
1694421600000|2023-09-11 08:40:00|15.89|14.49|15.97|14.57|15.97|14.57|15.88|14.48|0
1694421900000|2023-09-11 08:45:00|15.96|14.56|15.98|14.58|15.99|14.59|15.95|14.55|0
1694422200000|2023-09-11 08:50:00|15.99|14.59|16.04|14.64|16.04|14.64|15.98|14.58|0
1694422500000|2023-09-11 08:55:00|16.05|14.65|16|14.6|16.06|14.66|16|14.6|0
1694422800000|2023-09-11 09:00:00|15.99|14.59|15.93|14.53|16.01|14.61|15.92|14.52|0
1694423100000|2023-09-11 09:05:00|15.92|14.52|15.9|14.5|15.93|14.53|15.89|14.49|0
1694423400000|2023-09-11 09:10:00|15.91|14.51|15.93|14.53|15.94|14.54|15.89|14.49|0
1694423700000|2023-09-11 09:15:00|15.94|14.54|15.91|14.51|15.97|14.57|15.88|14.48|0
1694424000000|2023-09-11 09:20:00|15.9|14.5|15.91|14.51|15.91|14.51|15.88|14.48|0
1694424300000|2023-09-11 09:25:00|15.9|14.5|15.88|14.48|15.9|14.5|15.83|14.43|0
1694424600000|2023-09-11 09:30:00|15.89|14.49|15.87|14.47|15.89|14.49|15.86|14.46|0
1694424900000|2023-09-11 09:35:00|15.86|14.46|15.87|14.47|15.88|14.48|15.83|14.43|0
1694425200000|2023-09-11 09:40:00|15.86|14.46|15.85|14.45|15.87|14.47|15.85|14.45|0
1694425500000|2023-09-11 09:45:00|15.86|14.46|15.86|14.46|15.86|14.46|15.85|14.45|0
1694425800000|2023-09-11 09:50:00|15.85|14.45|15.85|14.45|15.86|14.46|15.83|14.43|0
1694426100000|2023-09-11 09:55:00|15.84|14.44|15.82|14.42|15.84|14.44|15.82|14.42|0
1694426400000|2023-09-11 10:00:00|15.83|14.43|15.9|14.5|15.9|14.5|15.82|14.42|0
1694426700000|2023-09-11 10:05:00|15.89|14.49|15.86|14.46|15.91|14.51|15.85|14.45|0
1694427000000|2023-09-11 10:10:00|15.87|14.47|15.91|14.51|15.91|14.51|15.85|14.45|0
1694427300000|2023-09-11 10:15:00|15.92|14.52|15.94|14.54|15.94|14.54|15.91|14.51|0
1694427600000|2023-09-11 10:20:00|15.96|14.56|15.96|14.56|15.97|14.57|15.94|14.54|0
1694427900000|2023-09-11 10:25:00|15.95|14.55|15.9|14.5|15.95|14.55|15.88|14.48|0
1694428200000|2023-09-11 10:30:00|15.89|14.49|15.88|14.48|15.91|14.51|15.87|14.47|0
1694428500000|2023-09-11 10:35:00|15.87|14.47|15.89|14.49|15.9|14.5|15.86|14.46|0
1694428800000|2023-09-11 10:40:00|15.9|14.5|15.87|14.47|15.91|14.51|15.87|14.47|0
1694429100000|2023-09-11 10:45:00|15.86|14.46|15.85|14.45|15.88|14.48|15.85|14.45|0
1694429400000|2023-09-11 10:50:00|15.84|14.44|15.86|14.46|15.88|14.48|15.82|14.42|0
1694429700000|2023-09-11 10:55:00|15.87|14.47|15.78|14.38|15.88|14.48|15.77|14.37|0
1694430000000|2023-09-11 11:00:00|15.8|14.4|15.79|14.39|15.83|14.43|15.75|14.35|0
1694430300000|2023-09-11 11:05:00|15.8|14.4|15.8|14.4|15.82|14.42|15.76|14.36|0
1694430600000|2023-09-11 11:10:00|15.81|14.41|15.86|14.46|15.86|14.46|15.79|14.39|0
1694430900000|2023-09-11 11:15:00|15.85|14.45|15.78|14.38|15.86|14.46|15.77|14.37|0
1694431200000|2023-09-11 11:20:00|15.77|14.37|15.79|14.39|15.81|14.41|15.77|14.37|0
1694431500000|2023-09-11 11:25:00|15.78|14.38|15.8|14.4|15.8|14.4|15.78|14.38|0
1694431800000|2023-09-11 11:30:00|15.79|14.39|15.78|14.38|15.85|14.45|15.75|14.35|0
1694432100000|2023-09-11 11:35:00|15.79|14.39|15.71|14.31|15.79|14.39|15.7|14.3|0
1694432400000|2023-09-11 11:40:00|15.7|14.3|15.78|14.38|15.78|14.38|15.69|14.29|0
1694432700000|2023-09-11 11:45:00|15.77|14.37|15.72|14.32|15.81|14.41|15.7|14.3|0
1694433000000|2023-09-11 11:50:00|15.73|14.33|15.83|14.43|15.83|14.43|15.71|14.31|0
1694433300000|2023-09-11 11:55:00|15.84|14.44|15.85|14.45|15.86|14.46|15.81|14.41|0
1694433600000|2023-09-11 12:00:00|15.84|14.44|15.79|14.39|15.89|14.49|15.79|14.39|0
1694433900000|2023-09-11 12:05:00|15.8|14.4|15.71|14.31|15.81|14.41|15.7|14.3|0
1694434200000|2023-09-11 12:10:00|15.7|14.3|15.65|14.25|15.7|14.3|15.65|14.25|0
1694434500000|2023-09-11 12:15:00|15.64|14.24|15.64|14.24|15.67|14.27|15.63|14.23|0
1694434800000|2023-09-11 12:20:00|15.63|14.23|15.63|14.23|15.67|14.27|15.62|14.22|0
1694435100000|2023-09-11 12:25:00|15.62|14.22|15.64|14.24|15.64|14.24|15.62|14.22|0
1694435400000|2023-09-11 12:30:00|15.65|14.25|15.68|14.28|15.7|14.3|15.63|14.23|0
1694435700000|2023-09-11 12:35:00|15.67|14.27|15.63|14.23|15.68|14.28|15.62|14.22|0
1694436000000|2023-09-11 12:40:00|15.64|14.24|15.63|14.23|15.7|14.3|15.62|14.22|0
1694436300000|2023-09-11 12:45:00|15.64|14.24|15.62|14.22|15.64|14.24|15.62|14.22|0
1694436600000|2023-09-11 12:50:00|15.61|14.21|15.6|14.2|15.64|14.24|15.6|14.2|0
1694436900000|2023-09-11 12:55:00|15.61|14.21|15.59|14.19|15.61|14.21|15.57|14.17|0
1694437200000|2023-09-11 13:00:00|15.58|14.18|15.48|14.08|15.59|14.19|15.48|14.08|0
1694437500000|2023-09-11 13:05:00|15.47|14.07|15.51|14.11|15.51|14.11|15.47|14.07|0
1694437800000|2023-09-11 13:10:00|15.5|14.1|15.56|14.16|15.57|14.17|15.45|14.05|0
1694438100000|2023-09-11 13:15:00|15.57|14.17|15.57|14.17|15.58|14.18|15.56|14.16|0
1694438400000|2023-09-11 13:20:00|15.58|14.18|15.55|14.15|15.58|14.18|15.51|14.11|0
1694438700000|2023-09-11 13:25:00|15.54|14.14|15.48|14.08|15.55|14.15|15.45|14.05|0
1694439000000|2023-09-11 13:30:00|15.45|14.05|15.36|13.96|15.46|14.06|15.29|13.89|0
1694439300000|2023-09-11 13:35:00|15.32|13.92|15.62|14.22|15.62|14.22|15.29|13.89|0
1694439600000|2023-09-11 13:40:00|15.64|14.24|15.7|14.3|15.72|14.32|15.59|14.19|0
1694439900000|2023-09-11 13:45:00|15.67|14.27|15.79|14.39|15.87|14.47|15.67|14.27|0
1694440200000|2023-09-11 13:50:00|15.81|14.41|15.79|14.39|15.92|14.52|15.76|14.36|0
1694440500000|2023-09-11 13:55:00|15.78|14.38|15.95|14.55|15.96|14.56|15.74|14.34|0
1694440800000|2023-09-11 14:00:00|15.96|14.56|15.92|14.52|15.96|14.56|15.81|14.41|0
1694441100000|2023-09-11 14:05:00|15.94|14.54|15.91|14.51|15.96|14.56|15.9|14.5|0
1694441400000|2023-09-11 14:10:00|15.88|14.48|15.99|14.59|16.04|14.64|15.85|14.45|0
1694441700000|2023-09-11 14:15:00|16|14.6|15.86|14.46|16|14.6|15.86|14.46|0
1694442000000|2023-09-11 14:20:00|15.87|14.47|15.79|14.39|15.9|14.5|15.75|14.35|0
1694442300000|2023-09-11 14:25:00|15.78|14.38|15.65|14.25|15.78|14.38|15.62|14.22|0
1694442600000|2023-09-11 14:30:00|15.64|14.24|15.88|14.48|15.89|14.49|15.64|14.24|0
1694442900000|2023-09-11 14:35:00|15.89|14.49|15.93|14.53|15.96|14.56|15.87|14.47|0
1694443200000|2023-09-11 14:40:00|15.92|14.52|15.84|14.44|15.94|14.54|15.78|14.38|0
1694443500000|2023-09-11 14:45:00|15.83|14.43|15.94|14.54|15.95|14.55|15.77|14.37|0
1694443800000|2023-09-11 14:50:00|15.67|14.27|15.75|14.35|15.75|14.35|15.6|14.2|0
1694444100000|2023-09-11 14:55:00|15.76|14.36|15.86|14.46|15.92|14.52|15.7|14.3|0
1694444400000|2023-09-11 15:00:00|15.87|14.47|15.93|14.53|16.02|14.62|15.86|14.46|0
1694444700000|2023-09-11 15:05:00|15.92|14.52|15.96|14.56|15.97|14.57|15.87|14.47|0
1694445000000|2023-09-11 15:10:00|15.97|14.57|15.9|14.5|16.01|14.61|15.9|14.5|0
1694445300000|2023-09-11 15:15:00|15.91|14.51|15.85|14.45|15.94|14.54|15.84|14.44|0
1694445600000|2023-09-11 15:20:00|15.86|14.46|15.79|14.39|15.89|14.49|15.78|14.38|0
1694445900000|2023-09-11 15:25:00|15.81|14.41|15.72|14.32|15.81|14.41|15.64|14.24|0
1694446200000|2023-09-11 15:30:00|15.73|14.33|15.66|14.26|15.78|14.38|15.6|14.2|0
1694446500000|2023-09-11 15:35:00|15.67|14.27|15.62|14.22|15.68|14.28|15.57|14.17|0
1694446800000|2023-09-11 15:40:00|15.63|14.23|15.75|14.35|15.78|14.38|15.59|14.19|0
1694447100000|2023-09-11 15:45:00|15.74|14.34|15.75|14.35|15.78|14.38|15.73|14.33|0
1694447400000|2023-09-11 15:50:00|15.74|14.34|15.71|14.31|15.77|14.37|15.68|14.28|0
1694447700000|2023-09-11 15:55:00|15.7|14.3|15.72|14.32|15.76|14.36|15.68|14.28|0
1694448000000|2023-09-11 16:00:00|15.73|14.33|15.69|14.29|15.73|14.33|15.62|14.22|0
1694448300000|2023-09-11 16:05:00|15.7|14.3|15.54|14.14|15.72|14.32|15.49|14.09|0
1694448600000|2023-09-11 16:10:00|15.51|14.11|15.51|14.11|15.55|14.15|15.48|14.08|0
1694448900000|2023-09-11 16:15:00|15.5|14.1|15.56|14.16|15.58|14.18|15.47|14.07|0
1694449200000|2023-09-11 16:20:00|15.58|14.18|15.58|14.18|15.61|14.21|15.55|14.15|0
1694449500000|2023-09-11 16:25:00|15.59|14.19|15.41|14.01|15.59|14.19|15.39|13.99|0
1694449800000|2023-09-11 16:30:00|15.39|13.99|15.45|14.05|15.5|14.1|15.39|13.99|0
1694450100000|2023-09-11 16:35:00|15.44|14.04|15.5|14.1|15.53|14.13|15.44|14.04|0
1694450400000|2023-09-11 16:40:00|15.51|14.11|15.49|14.09|15.54|14.14|15.47|14.07|0
1694450700000|2023-09-11 16:45:00|15.51|14.11|15.43|14.03|15.51|14.11|15.43|14.03|0
1694451000000|2023-09-11 16:50:00|15.44|14.04|15.45|14.05|15.52|14.12|15.4|14|0
1694451300000|2023-09-11 16:55:00|15.43|14.03|15.4|14|15.46|14.06|15.4|14|0
1694451600000|2023-09-11 17:00:00|15.41|14.01|15.39|13.99|15.48|14.08|15.39|13.99|0
1694451900000|2023-09-11 17:05:00|15.4|14|15.37|13.97|15.45|14.05|15.35|13.95|0
1694452200000|2023-09-11 17:10:00|15.36|13.96|15.38|13.98|15.41|14.01|15.35|13.95|0
1694452500000|2023-09-11 17:15:00|15.39|13.99|15.31|13.91|15.39|13.99|15.31|13.91|0
1694452800000|2023-09-11 17:20:00|15.3|13.9|15.27|13.87|15.32|13.92|15.24|13.84|0
1694453100000|2023-09-11 17:25:00|15.26|13.86|15.24|13.84|15.3|13.9|15.23|13.83|0
1694453400000|2023-09-11 17:30:00|15.23|13.83|15.16|13.76|15.25|13.85|15.16|13.76|0
1694453700000|2023-09-11 17:35:00|15.15|13.75|15.14|13.74|15.19|13.79|15.13|13.73|0
1694454000000|2023-09-11 17:40:00|15.13|13.73|15.22|13.82|15.22|13.82|15.13|13.73|0
1694454300000|2023-09-11 17:45:00|15.21|13.81|15.22|13.82|15.22|13.82|15.17|13.77|0
1694454600000|2023-09-11 17:50:00|15.23|13.83|15.18|13.78|15.23|13.83|15.15|13.75|0
1694454900000|2023-09-11 17:55:00|15.17|13.77|15.16|13.76|15.22|13.82|15.15|13.75|0
1694455200000|2023-09-11 18:00:00|15.15|13.75|15.21|13.81|15.22|13.82|15.15|13.75|0
1694455500000|2023-09-11 18:05:00|15.22|13.82|15.23|13.83|15.27|13.87|15.2|13.8|0
1694455800000|2023-09-11 18:10:00|15.25|13.85|15.14|13.74|15.26|13.86|15.13|13.73|0
1694456100000|2023-09-11 18:15:00|15.15|13.75|15.13|13.73|15.19|13.79|15.12|13.72|0
1694456400000|2023-09-11 18:20:00|15.14|13.74|15.16|13.76|15.18|13.78|15.12|13.72|0
1694456700000|2023-09-11 18:25:00|15.15|13.75|15.13|13.73|15.18|13.78|15.13|13.73|0
1694457000000|2023-09-11 18:30:00|15.12|13.72|15.13|13.73|15.15|13.75|15.1|13.7|0
1694457300000|2023-09-11 18:35:00|15.12|13.72|15.12|13.72|15.15|13.75|15.1|13.7|0
1694457600000|2023-09-11 18:40:00|15.13|13.73|15.15|13.75|15.19|13.79|15.12|13.72|0
1694457900000|2023-09-11 18:45:00|15.16|13.76|15.11|13.71|15.19|13.79|15.1|13.7|0
1694458200000|2023-09-11 18:50:00|15.1|13.7|15.12|13.72|15.14|13.74|15.09|13.69|0
1694458500000|2023-09-11 18:55:00|15.11|13.71|15.12|13.72|15.17|13.77|15.1|13.7|0
1694458800000|2023-09-11 19:00:00|15.13|13.73|15.11|13.71|15.16|13.76|15.11|13.71|0
1694459100000|2023-09-11 19:05:00|15.12|13.72|15.1|13.7|15.13|13.73|15.1|13.7|0
1694459400000|2023-09-11 19:10:00|15.11|13.71|15.17|13.77|15.19|13.79|15.1|13.7|0
1694459700000|2023-09-11 19:15:00|15.16|13.76|15.18|13.78|15.22|13.82|15.16|13.76|0
1694460000000|2023-09-11 19:20:00|15.17|13.77|15.05|13.65|15.17|13.77|15.05|13.65|0
1694460300000|2023-09-11 19:25:00|15.04|13.64|15.07|13.67|15.1|13.7|15.03|13.63|0
1694460600000|2023-09-11 19:30:00|15.08|13.68|15.07|13.67|15.12|13.72|15.06|13.66|0
1694460900000|2023-09-11 19:35:00|15.08|13.68|15.08|13.68|15.12|13.72|15.07|13.67|0
1694461200000|2023-09-11 19:40:00|15.09|13.69|15.11|13.71|15.13|13.73|15.06|13.66|0
1694461500000|2023-09-11 19:45:00|15.14|13.74|15.16|13.76|15.18|13.78|15.13|13.73|0
1694461800000|2023-09-11 19:50:00|15.18|13.78|15.22|13.82|15.25|13.85|15.18|13.78|0
1694462100000|2023-09-11 19:55:00|15.23|13.83|15.1|13.7|15.26|13.86|15.1|13.7|0
1694462400000|2023-09-11 20:00:00|15.11|13.71|15.06|13.66|15.12|13.72|15.06|13.66|0
1694462700000|2023-09-11 20:05:00|15.07|13.67|15.13|13.73|15.13|13.73|15.07|13.67|0
1694463000000|2023-09-11 20:10:00|15.12|13.72|15.12|13.72|15.17|13.77|15.11|13.71|0
1694463300000|2023-09-11 20:15:00|15.21|13.61|15.22|13.62|15.23|13.63|15.2|13.6|0
1694463600000|2023-09-11 20:20:00|15.23|13.63|15.22|13.62|15.24|13.64|15.22|13.62|0
1694463900000|2023-09-11 20:25:00|15.23|13.63|15.22|13.62|15.23|13.63|15.22|13.62|0
1694464200000|2023-09-11 20:30:00|15.23|13.63|15.22|13.62|15.23|13.63|15.22|13.62|0
1694464500000|2023-09-11 20:35:00|15.23|13.63|15.24|13.64|15.24|13.64|15.23|13.63|0
1694464800000|2023-09-11 20:40:00|15.25|13.65|15.25|13.65|15.26|13.66|15.24|13.64|0
1694465100000|2023-09-11 20:45:00|15.26|13.66|15.26|13.66|15.27|13.67|15.26|13.66|0
1694465400000|2023-09-11 20:50:00|15.27|13.67|15.27|13.67|15.27|13.67|15.26|13.66|0
1694465700000|2023-09-11 20:55:00|15.26|13.66|15.28|13.68|15.28|13.68|15.25|13.65|0
1694466000000|2023-09-11 21:00:00|15.27|13.67|15.27|13.67|15.27|13.67|15.26|13.66|0
1694466300000|2023-09-11 21:05:00|15.26|13.66|15.27|13.67|15.27|13.67|15.26|13.66|0
1694466600000|2023-09-11 21:10:00|15.26|13.66|15.27|13.67|15.27|13.67|15.26|13.66|0
1694467500000|2023-09-11 21:25:00|15.28|13.68|15.28|13.68|15.29|13.69|15.27|13.67|0
1694468100000|2023-09-11 21:35:00|15.29|13.69|15.28|13.68|15.29|13.69|15.27|13.67|0
1694468400000|2023-09-11 21:40:00|15.29|13.69|15.29|13.69|15.29|13.69|15.29|13.69|0
1694468700000|2023-09-11 21:45:00|15.3|13.7|15.3|13.7|15.3|13.7|15.29|13.69|0
1694469000000|2023-09-11 21:50:00|15.29|13.69|15.31|13.71|15.32|13.72|15.29|13.69|0
1694469300000|2023-09-11 21:55:00|15.3|13.7|15.31|13.71|15.32|13.72|15.3|13.7|0
1694469600000|2023-09-11 22:00:00|15.33|13.73|15.33|13.73|15.33|13.73|15.3|13.7|0
1694469900000|2023-09-11 22:05:00|15.32|13.72|15.3|13.7|15.33|13.73|15.27|13.67|0
1694470200000|2023-09-11 22:10:00|15.31|13.71|15.33|13.73|15.33|13.73|15.31|13.71|0
1694470500000|2023-09-11 22:15:00|15.34|13.74|15.33|13.73|15.37|13.77|15.33|13.73|0
1694470800000|2023-09-11 22:20:00|15.32|13.72|15.33|13.73|15.34|13.74|15.32|13.72|0
1694471100000|2023-09-11 22:25:00|15.32|13.72|15.33|13.73|15.33|13.73|15.32|13.72|0
1694471400000|2023-09-11 22:30:00|15.32|13.72|15.32|13.72|15.32|13.72|15.31|13.71|0
1694471700000|2023-09-11 22:35:00|15.33|13.73|15.37|13.77|15.37|13.77|15.33|13.73|0
1694472000000|2023-09-11 22:40:00|15.36|13.76|15.36|13.76|15.37|13.77|15.36|13.76|0
1694472600000|2023-09-11 22:50:00|15.35|13.75|15.36|13.76|15.37|13.77|15.35|13.75|0
1694472900000|2023-09-11 22:55:00|15.37|13.77|15.35|13.75|15.37|13.77|15.34|13.74|0
1694473200000|2023-09-11 23:00:00|15.36|13.76|15.35|13.75|15.36|13.76|15.34|13.74|0
1694473500000|2023-09-11 23:05:00|15.34|13.74|15.33|13.73|15.34|13.74|15.32|13.72|0
1694473800000|2023-09-11 23:10:00|15.34|13.74|15.33|13.73|15.34|13.74|15.33|13.73|0
1694474100000|2023-09-11 23:15:00|15.34|13.74|15.32|13.72|15.34|13.74|15.32|13.72|0
1694474400000|2023-09-11 23:20:00|15.31|13.71|15.33|13.73|15.33|13.73|15.31|13.71|0
1694474700000|2023-09-11 23:25:00|15.32|13.72|15.31|13.71|15.32|13.72|15.3|13.7|0
1694475000000|2023-09-11 23:30:00|15.3|13.7|15.33|13.73|15.34|13.74|15.3|13.7|0
1694475300000|2023-09-11 23:35:00|15.34|13.74|15.34|13.74|15.34|13.74|15.33|13.73|0
1694475600000|2023-09-11 23:40:00|15.33|13.73|15.37|13.77|15.37|13.77|15.33|13.73|0
1694475900000|2023-09-11 23:45:00|15.36|13.76|15.34|13.74|15.37|13.77|15.34|13.74|0
1694476200000|2023-09-11 23:50:00|15.35|13.75|15.33|13.73|15.35|13.75|15.31|13.71|0
1694476500000|2023-09-11 23:55:00|15.34|13.74|15.35|13.75|15.35|13.75|15.33|13.73|0
1694476800000|2023-09-12 00:00:00|15.38|13.78|15.39|13.79|15.39|13.79|15.34|13.74|0
1694477100000|2023-09-12 00:05:00|15.38|13.78|15.4|13.8|15.44|13.84|15.36|13.76|0
1694477400000|2023-09-12 00:10:00|15.41|13.81|15.43|13.83|15.44|13.84|15.39|13.79|0
1694477700000|2023-09-12 00:15:00|15.44|13.84|15.42|13.82|15.46|13.86|15.42|13.82|0
1694478000000|2023-09-12 00:20:00|15.41|13.81|15.5|13.9|15.51|13.91|15.41|13.81|0
1694478300000|2023-09-12 00:25:00|15.51|13.91|15.5|13.9|15.51|13.91|15.49|13.89|0
1694478600000|2023-09-12 00:30:00|15.41|14.01|15.41|14.01|15.44|14.04|15.4|14|0
1694478900000|2023-09-12 00:35:00|15.4|14|15.43|14.03|15.43|14.03|15.4|14|0
1694479200000|2023-09-12 00:40:00|15.42|14.02|15.42|14.02|15.44|14.04|15.41|14.01|0
1694479500000|2023-09-12 00:45:00|15.43|14.03|15.43|14.03|15.44|14.04|15.41|14.01|0
1694479800000|2023-09-12 00:50:00|15.42|14.02|15.4|14|15.42|14.02|15.4|14|0
1694480100000|2023-09-12 00:55:00|15.41|14.01|15.41|14.01|15.44|14.04|15.41|14.01|0
1694480400000|2023-09-12 01:00:00|15.42|14.02|15.44|14.04|15.45|14.05|15.42|14.02|0
1694480700000|2023-09-12 01:05:00|15.43|14.03|15.45|14.05|15.46|14.06|15.43|14.03|0
1694481000000|2023-09-12 01:10:00|15.44|14.04|15.39|13.99|15.45|14.05|15.34|13.94|0
1694481300000|2023-09-12 01:15:00|15.4|14|15.4|14|15.44|14.04|15.38|13.98|0
1694481600000|2023-09-12 01:20:00|15.39|13.99|15.43|14.03|15.43|14.03|15.38|13.98|0
1694481900000|2023-09-12 01:25:00|15.42|14.02|15.42|14.02|15.45|14.05|15.42|14.02|0
1694482200000|2023-09-12 01:30:00|15.45|14.05|15.46|14.06|15.47|14.07|15.42|14.02|0
1694482500000|2023-09-12 01:35:00|15.45|14.05|15.47|14.07|15.47|14.07|15.44|14.04|0
1694482800000|2023-09-12 01:40:00|15.46|14.06|15.46|14.06|15.49|14.09|15.44|14.04|0
1694483100000|2023-09-12 01:45:00|15.45|14.05|15.45|14.05|15.45|14.05|15.43|14.03|0
1694483400000|2023-09-12 01:50:00|15.46|14.06|15.45|14.05|15.48|14.08|15.44|14.04|0
1694483700000|2023-09-12 01:55:00|15.46|14.06|15.42|14.02|15.46|14.06|15.41|14.01|0
1694484000000|2023-09-12 02:00:00|15.43|14.03|15.44|14.04|15.45|14.05|15.42|14.02|0
1694484300000|2023-09-12 02:05:00|15.43|14.03|15.39|13.99|15.44|14.04|15.37|13.97|0
1694484600000|2023-09-12 02:10:00|15.38|13.98|15.39|13.99|15.4|14|15.35|13.95|0
1694484900000|2023-09-12 02:15:00|15.38|13.98|15.34|13.94|15.4|14|15.34|13.94|0
1694485200000|2023-09-12 02:20:00|15.35|13.95|15.34|13.94|15.36|13.96|15.33|13.93|0
1694485500000|2023-09-12 02:25:00|15.35|13.95|15.33|13.93|15.35|13.95|15.32|13.92|0
1694485800000|2023-09-12 02:30:00|15.34|13.94|15.34|13.94|15.37|13.97|15.33|13.93|0
1694486100000|2023-09-12 02:35:00|15.35|13.95|15.31|13.91|15.36|13.96|15.31|13.91|0
1694486400000|2023-09-12 02:40:00|15.32|13.92|15.33|13.93|15.34|13.94|15.31|13.91|0
1694486700000|2023-09-12 02:45:00|15.32|13.92|15.32|13.92|15.34|13.94|15.32|13.92|0
1694487000000|2023-09-12 02:50:00|15.31|13.91|15.31|13.91|15.32|13.92|15.3|13.9|0
1694487300000|2023-09-12 02:55:00|15.32|13.92|15.29|13.89|15.33|13.93|15.29|13.89|0
1694487600000|2023-09-12 03:00:00|15.3|13.9|15.31|13.91|15.33|13.93|15.3|13.9|0
1694487900000|2023-09-12 03:05:00|15.3|13.9|15.31|13.91|15.32|13.92|15.28|13.88|0
1694488200000|2023-09-12 03:10:00|15.32|13.92|15.31|13.91|15.34|13.94|15.31|13.91|0
1694488500000|2023-09-12 03:15:00|15.3|13.9|15.31|13.91|15.32|13.92|15.3|13.9|0
1694488800000|2023-09-12 03:20:00|15.32|13.92|15.31|13.91|15.33|13.93|15.29|13.89|0
1694489100000|2023-09-12 03:25:00|15.32|13.92|15.32|13.92|15.33|13.93|15.29|13.89|0
1694489400000|2023-09-12 03:30:00|15.31|13.91|15.26|13.86|15.32|13.92|15.25|13.85|0
1694489700000|2023-09-12 03:35:00|15.25|13.85|15.27|13.87|15.27|13.87|15.25|13.85|0
1694490000000|2023-09-12 03:40:00|15.28|13.88|15.24|13.84|15.28|13.88|15.24|13.84|0
1694490300000|2023-09-12 03:45:00|15.25|13.85|15.24|13.84|15.25|13.85|15.23|13.83|0
1694490600000|2023-09-12 03:50:00|15.23|13.83|15.24|13.84|15.24|13.84|15.22|13.82|0
1694490900000|2023-09-12 03:55:00|15.23|13.83|15.24|13.84|15.24|13.84|15.23|13.83|0
1694491200000|2023-09-12 04:00:00|15.25|13.85|15.22|13.82|15.25|13.85|15.2|13.8|0
1694491500000|2023-09-12 04:05:00|15.21|13.81|15.21|13.81|15.21|13.81|15.2|13.8|0
1694491800000|2023-09-12 04:10:00|15.22|13.82|15.23|13.83|15.23|13.83|15.2|13.8|0
1694492100000|2023-09-12 04:15:00|15.24|13.84|15.27|13.87|15.27|13.87|15.24|13.84|0
1694492400000|2023-09-12 04:20:00|15.28|13.88|15.29|13.89|15.29|13.89|15.27|13.87|0
1694492700000|2023-09-12 04:25:00|15.3|13.9|15.31|13.91|15.33|13.93|15.29|13.89|0
1694493000000|2023-09-12 04:30:00|15.3|13.9|15.29|13.89|15.32|13.92|15.29|13.89|0
1694493300000|2023-09-12 04:35:00|15.28|13.88|15.32|13.92|15.32|13.92|15.28|13.88|0
1694493600000|2023-09-12 04:40:00|15.31|13.91|15.31|13.91|15.31|13.91|15.3|13.9|0
1694494200000|2023-09-12 04:50:00|15.3|13.9|15.29|13.89|15.3|13.9|15.28|13.88|0
1694494500000|2023-09-12 04:55:00|15.3|13.9|15.31|13.91|15.32|13.92|15.28|13.88|0
1694494800000|2023-09-12 05:00:00|15.3|13.9|15.33|13.93|15.34|13.94|15.3|13.9|0
1694495100000|2023-09-12 05:05:00|15.34|13.94|15.34|13.94|15.37|13.97|15.34|13.94|0
1694495400000|2023-09-12 05:10:00|15.35|13.95|15.35|13.95|15.36|13.96|15.34|13.94|0
1694495700000|2023-09-12 05:15:00|15.34|13.94|15.33|13.93|15.35|13.95|15.32|13.92|0
1694496000000|2023-09-12 05:20:00|15.32|13.92|15.26|13.86|15.33|13.93|15.25|13.85|0
1694496300000|2023-09-12 05:25:00|15.25|13.85|15.3|13.9|15.3|13.9|15.25|13.85|0
1694496600000|2023-09-12 05:30:00|15.29|13.89|15.31|13.91|15.33|13.93|15.29|13.89|0
1694496900000|2023-09-12 05:35:00|15.3|13.9|15.29|13.89|15.31|13.91|15.28|13.88|0
1694497200000|2023-09-12 05:40:00|15.28|13.88|15.29|13.89|15.31|13.91|15.27|13.87|0
1694497500000|2023-09-12 05:45:00|15.28|13.88|15.26|13.86|15.29|13.89|15.24|13.84|0
1694497800000|2023-09-12 05:50:00|15.28|13.88|15.3|13.9|15.3|13.9|15.27|13.87|0
1694498100000|2023-09-12 05:55:00|15.28|13.88|15.27|13.87|15.28|13.88|15.26|13.86|0
1694498400000|2023-09-12 06:00:00|15.26|13.86|15.28|13.88|15.29|13.89|15.24|13.84|0
1694498700000|2023-09-12 06:05:00|15.27|13.87|15.28|13.88|15.28|13.88|15.25|13.85|0
1694499000000|2023-09-12 06:10:00|15.27|13.87|15.21|13.81|15.28|13.88|15.21|13.81|0
1694499300000|2023-09-12 06:15:00|15.22|13.82|15.21|13.81|15.22|13.82|15.18|13.78|0
1694499600000|2023-09-12 06:20:00|15.2|13.8|15.22|13.82|15.23|13.83|15.18|13.78|0
1694499900000|2023-09-12 06:25:00|15.23|13.83|15.2|13.8|15.24|13.84|15.19|13.79|0
1694500200000|2023-09-12 06:30:00|15.21|13.81|15.19|13.79|15.24|13.84|15.19|13.79|0
1694500500000|2023-09-12 06:35:00|15.18|13.78|15.24|13.84|15.26|13.86|15.17|13.77|0
1694500800000|2023-09-12 06:40:00|15.23|13.83|15.22|13.82|15.24|13.84|15.19|13.79|0
1694501100000|2023-09-12 06:45:00|15.21|13.81|15.22|13.82|15.23|13.83|15.21|13.81|0
1694501400000|2023-09-12 06:50:00|15.18|13.78|15.12|13.72|15.18|13.78|15.11|13.71|0
1694501700000|2023-09-12 06:55:00|15.13|13.73|15.15|13.75|15.15|13.75|15.1|13.7|0
1694502000000|2023-09-12 07:00:00|15.13|13.73|15.19|13.79|15.2|13.8|15.1|13.7|0
1694502300000|2023-09-12 07:05:00|15.2|13.8|15.24|13.84|15.24|13.84|15.17|13.77|0
1694502600000|2023-09-12 07:10:00|15.23|13.83|15.34|13.94|15.37|13.97|15.22|13.82|0
1694502900000|2023-09-12 07:15:00|15.35|13.95|15.3|13.9|15.37|13.97|15.28|13.88|0
1694503200000|2023-09-12 07:20:00|15.28|13.88|15.38|13.98|15.39|13.99|15.28|13.88|0
1694503500000|2023-09-12 07:25:00|15.37|13.97|15.4|14|15.42|14.02|15.37|13.97|0
1694503800000|2023-09-12 07:30:00|15.39|13.99|15.39|13.99|15.46|14.06|15.39|13.99|0
1694504100000|2023-09-12 07:35:00|15.4|14|15.35|13.95|15.41|14.01|15.31|13.91|0
1694504400000|2023-09-12 07:40:00|15.34|13.94|15.28|13.88|15.35|13.95|15.26|13.86|0
1694504700000|2023-09-12 07:45:00|15.29|13.89|15.36|13.96|15.36|13.96|15.29|13.89|0
1694505000000|2023-09-12 07:50:00|15.35|13.95|15.38|13.98|15.43|14.03|15.34|13.94|0
1694505300000|2023-09-12 07:55:00|15.39|13.99|15.39|13.99|15.42|14.02|15.38|13.98|0
1694505600000|2023-09-12 08:00:00|15.4|14|15.47|14.07|15.49|14.09|15.4|14|0
1694505900000|2023-09-12 08:05:00|15.46|14.06|15.45|14.05|15.49|14.09|15.43|14.03|0
1694506200000|2023-09-12 08:10:00|15.44|14.04|15.4|14|15.47|14.07|15.39|13.99|0
1694506500000|2023-09-12 08:15:00|15.39|13.99|15.35|13.95|15.41|14.01|15.34|13.94|0
1694506800000|2023-09-12 08:20:00|15.34|13.94|15.32|13.92|15.35|13.95|15.28|13.88|0
1694507100000|2023-09-12 08:25:00|15.33|13.93|15.31|13.91|15.36|13.96|15.28|13.88|0
1694507400000|2023-09-12 08:30:00|15.32|13.92|15.44|14.04|15.44|14.04|15.32|13.92|0
1694507700000|2023-09-12 08:35:00|15.45|14.05|15.43|14.03|15.45|14.05|15.39|13.99|0
1694508000000|2023-09-12 08:40:00|15.42|14.02|15.42|14.02|15.43|14.03|15.39|13.99|0
1694508300000|2023-09-12 08:45:00|15.43|14.03|15.41|14.01|15.48|14.08|15.4|14|0
1694508600000|2023-09-12 08:50:00|15.4|14|15.43|14.03|15.44|14.04|15.34|13.94|0
1694508900000|2023-09-12 08:55:00|15.42|14.02|15.43|14.03|15.43|14.03|15.39|13.99|0
1694509200000|2023-09-12 09:00:00|15.42|14.02|15.35|13.95|15.44|14.04|15.34|13.94|0
1694509500000|2023-09-12 09:05:00|15.38|13.98|15.42|14.02|15.42|14.02|15.35|13.95|0
1694509800000|2023-09-12 09:10:00|15.43|14.03|15.42|14.02|15.44|14.04|15.41|14.01|0
1694510100000|2023-09-12 09:15:00|15.41|14.01|15.46|14.06|15.46|14.06|15.41|14.01|0
1694510400000|2023-09-12 09:20:00|15.47|14.07|15.46|14.06|15.48|14.08|15.42|14.02|0
1694510700000|2023-09-12 09:25:00|15.45|14.05|15.38|13.98|15.45|14.05|15.37|13.97|0
1694511000000|2023-09-12 09:30:00|15.39|13.99|15.49|14.09|15.51|14.11|15.38|13.98|0
1694511300000|2023-09-12 09:35:00|15.47|14.07|15.44|14.04|15.48|14.08|15.42|14.02|0
1694511600000|2023-09-12 09:40:00|15.43|14.03|15.39|13.99|15.43|14.03|15.38|13.98|0
1694511900000|2023-09-12 09:45:00|15.4|14|15.35|13.95|15.43|14.03|15.34|13.94|0
1694512200000|2023-09-12 09:50:00|15.34|13.94|15.37|13.97|15.4|14|15.31|13.91|0
1694512500000|2023-09-12 09:55:00|15.38|13.98|15.36|13.96|15.39|13.99|15.33|13.93|0
1694512800000|2023-09-12 10:00:00|15.37|13.97|15.32|13.92|15.38|13.98|15.32|13.92|0
1694513100000|2023-09-12 10:05:00|15.31|13.91|15.37|13.97|15.37|13.97|15.31|13.91|0
1694513400000|2023-09-12 10:10:00|15.38|13.98|15.32|13.92|15.38|13.98|15.32|13.92|0
1694513700000|2023-09-12 10:15:00|15.31|13.91|15.35|13.95|15.36|13.96|15.29|13.89|0
1694514000000|2023-09-12 10:20:00|15.34|13.94|15.32|13.92|15.37|13.97|15.32|13.92|0
1694514300000|2023-09-12 10:25:00|15.31|13.91|15.33|13.93|15.34|13.94|15.31|13.91|0
1694514600000|2023-09-12 10:30:00|15.34|13.94|15.28|13.88|15.34|13.94|15.25|13.85|0
1694514900000|2023-09-12 10:35:00|15.27|13.87|15.3|13.9|15.32|13.92|15.26|13.86|0
1694515200000|2023-09-12 10:40:00|15.29|13.89|15.37|13.97|15.37|13.97|15.29|13.89|0
1694515500000|2023-09-12 10:45:00|15.38|13.98|15.36|13.96|15.4|14|15.36|13.96|0
1694515800000|2023-09-12 10:50:00|15.37|13.97|15.35|13.95|15.37|13.97|15.33|13.93|0
1694516100000|2023-09-12 10:55:00|15.36|13.96|15.28|13.88|15.36|13.96|15.27|13.87|0
1694516400000|2023-09-12 11:00:00|15.27|13.87|15.31|13.91|15.36|13.96|15.27|13.87|0
1694516700000|2023-09-12 11:05:00|15.3|13.9|15.3|13.9|15.33|13.93|15.28|13.88|0
1694517000000|2023-09-12 11:10:00|15.29|13.89|15.29|13.89|15.32|13.92|15.27|13.87|0
1694517300000|2023-09-12 11:15:00|15.3|13.9|15.37|13.97|15.37|13.97|15.29|13.89|0
1694517600000|2023-09-12 11:20:00|15.38|13.98|15.48|14.08|15.48|14.08|15.36|13.96|0
1694517900000|2023-09-12 11:25:00|15.49|14.09|15.4|14|15.49|14.09|15.4|14|0
1694518200000|2023-09-12 11:30:00|15.43|14.03|15.44|14.04|15.46|14.06|15.42|14.02|0
1694518500000|2023-09-12 11:35:00|15.45|14.05|15.44|14.04|15.46|14.06|15.41|14.01|0
1694518800000|2023-09-12 11:40:00|15.41|14.01|15.42|14.02|15.45|14.05|15.4|14|0
1694519100000|2023-09-12 11:45:00|15.41|14.01|15.47|14.07|15.49|14.09|15.41|14.01|0
1694519400000|2023-09-12 11:50:00|15.48|14.08|15.47|14.07|15.51|14.11|15.47|14.07|0
1694519700000|2023-09-12 11:55:00|15.49|14.09|15.5|14.1|15.51|14.11|15.47|14.07|0
1694520000000|2023-09-12 12:00:00|15.51|14.11|15.48|14.08|15.52|14.12|15.45|14.05|0
1694520300000|2023-09-12 12:05:00|15.47|14.07|15.45|14.05|15.49|14.09|15.43|14.03|0
1694520600000|2023-09-12 12:10:00|15.46|14.06|15.43|14.03|15.47|14.07|15.42|14.02|0
1694520900000|2023-09-12 12:15:00|15.44|14.04|15.42|14.02|15.44|14.04|15.39|13.99|0
1694521200000|2023-09-12 12:20:00|15.43|14.03|15.38|13.98|15.43|14.03|15.38|13.98|0
1694521500000|2023-09-12 12:25:00|15.37|13.97|15.34|13.94|15.39|13.99|15.32|13.92|0
1694521800000|2023-09-12 12:30:00|15.35|13.95|15.3|13.9|15.4|14|15.29|13.89|0
1694522100000|2023-09-12 12:35:00|15.29|13.89|15.28|13.88|15.32|13.92|15.28|13.88|0
1694522400000|2023-09-12 12:40:00|15.27|13.87|15.3|13.9|15.31|13.91|15.23|13.83|0
1694522700000|2023-09-12 12:45:00|15.31|13.91|15.32|13.92|15.35|13.95|15.28|13.88|0
1694523000000|2023-09-12 12:50:00|15.33|13.93|15.37|13.97|15.4|14|15.33|13.93|0
1694523300000|2023-09-12 12:55:00|15.39|13.99|15.45|14.05|15.45|14.05|15.39|13.99|0
1694523600000|2023-09-12 13:00:00|15.46|14.06|15.5|14.1|15.54|14.14|15.46|14.06|0
1694523900000|2023-09-12 13:05:00|15.51|14.11|15.53|14.13|15.54|14.14|15.47|14.07|0
1694524200000|2023-09-12 13:10:00|15.54|14.14|15.58|14.18|15.61|14.21|15.53|14.13|0
1694524500000|2023-09-12 13:15:00|15.57|14.17|15.63|14.23|15.66|14.26|15.57|14.17|0
1694524800000|2023-09-12 13:20:00|15.62|14.22|15.59|14.19|15.68|14.28|15.59|14.19|0
1694525100000|2023-09-12 13:25:00|15.6|14.2|15.56|14.16|15.6|14.2|15.54|14.14|0
1694525400000|2023-09-12 13:30:00|15.54|14.14|15.19|13.79|15.6|14.2|15.16|13.76|0
1694525700000|2023-09-12 13:35:00|15.16|13.76|15.15|13.75|15.23|13.83|15.11|13.71|0
1694526000000|2023-09-12 13:40:00|15.13|13.73|15.18|13.78|15.25|13.85|15.07|13.67|0
1694526300000|2023-09-12 13:45:00|15.17|13.77|15.29|13.89|15.3|13.9|15.12|13.72|0
1694526600000|2023-09-12 13:50:00|15.26|13.86|15.18|13.78|15.3|13.9|15.18|13.78|0
1694526900000|2023-09-12 13:55:00|15.19|13.79|15.12|13.72|15.19|13.79|15.09|13.69|0
1694527200000|2023-09-12 14:00:00|15.14|13.74|15.2|13.8|15.21|13.81|15.12|13.72|0
1694527500000|2023-09-12 14:05:00|15.19|13.79|15.72|14.32|15.76|14.36|15.19|13.79|0
1694527800000|2023-09-12 14:10:00|15.74|14.34|15.6|14.2|15.75|14.35|15.59|14.19|0
1694528100000|2023-09-12 14:15:00|15.58|14.18|15.59|14.19|15.71|14.31|15.58|14.18|0
1694528400000|2023-09-12 14:20:00|15.6|14.2|15.75|14.35|15.8|14.4|15.6|14.2|0
1694529000000|2023-09-12 14:30:00|15.98|14.58|15.84|14.44|15.99|14.59|15.83|14.43|0
1694529300000|2023-09-12 14:35:00|15.83|14.43|15.94|14.54|15.96|14.56|15.83|14.43|0
1694529600000|2023-09-12 14:40:00|15.93|14.53|15.89|14.49|15.99|14.59|15.87|14.47|0
1694529900000|2023-09-12 14:45:00|15.9|14.5|15.93|14.53|15.95|14.55|15.83|14.43|0
1694530200000|2023-09-12 14:50:00|15.95|14.55|16.06|14.66|16.06|14.66|15.95|14.55|0
1694530500000|2023-09-12 14:55:00|16.07|14.67|16.09|14.69|16.1|14.7|15.96|14.56|0
1694530800000|2023-09-12 15:00:00|16.1|14.7|15.91|14.51|16.11|14.71|15.91|14.51|0
1694531100000|2023-09-12 15:05:00|15.92|14.52|16.07|14.67|16.13|14.73|15.89|14.49|0
1694531400000|2023-09-12 15:10:00|16.08|14.68|16.05|14.65|16.14|14.74|16.02|14.62|0
1694531700000|2023-09-12 15:15:00|16.06|14.66|16.08|14.68|16.11|14.71|16.02|14.62|0
1694532000000|2023-09-12 15:20:00|16.09|14.69|16.02|14.62|16.09|14.69|15.97|14.57|0
1694532300000|2023-09-12 15:25:00|16.03|14.63|15.89|14.49|16.05|14.65|15.89|14.49|0
1694532600000|2023-09-12 15:30:00|15.88|14.48|15.84|14.44|15.89|14.49|15.81|14.41|0
1694532900000|2023-09-12 15:35:00|15.83|14.43|15.84|14.44|15.84|14.44|15.8|14.4|0
1694533200000|2023-09-12 15:40:00|15.83|14.43|15.83|14.43|15.84|14.44|15.78|14.38|0
1694533500000|2023-09-12 15:45:00|15.82|14.42|15.79|14.39|15.84|14.44|15.76|14.36|0
1694533800000|2023-09-12 15:50:00|15.78|14.38|15.74|14.34|15.78|14.38|15.71|14.31|0
1694534100000|2023-09-12 15:55:00|15.73|14.33|15.76|14.36|15.79|14.39|15.71|14.31|0
1694534400000|2023-09-12 16:00:00|15.75|14.35|15.66|14.26|15.75|14.35|15.65|14.25|0
1694534700000|2023-09-12 16:05:00|15.65|14.25|15.81|14.41|15.9|14.5|15.65|14.25|0
1694535000000|2023-09-12 16:10:00|15.83|14.43|15.77|14.37|15.86|14.46|15.77|14.37|0
1694535300000|2023-09-12 16:15:00|15.78|14.38|15.78|14.38|15.82|14.42|15.75|14.35|0
1694535600000|2023-09-12 16:20:00|15.79|14.39|15.78|14.38|15.85|14.45|15.76|14.36|0
1694535900000|2023-09-12 16:25:00|15.77|14.37|15.85|14.45|15.88|14.48|15.77|14.37|0
1694536200000|2023-09-12 16:30:00|15.86|14.46|15.93|14.53|15.94|14.54|15.85|14.45|0
1694536500000|2023-09-12 16:35:00|15.94|14.54|15.89|14.49|15.95|14.55|15.88|14.48|0
1694536800000|2023-09-12 16:40:00|15.9|14.5|15.79|14.39|15.91|14.51|15.78|14.38|0
1694537100000|2023-09-12 16:45:00|15.78|14.38|15.75|14.35|15.82|14.42|15.75|14.35|0
1694537400000|2023-09-12 16:50:00|15.76|14.36|15.83|14.43|15.85|14.45|15.74|14.34|0
1694537700000|2023-09-12 16:55:00|15.84|14.44|15.83|14.43|15.88|14.48|15.83|14.43|0
1694538000000|2023-09-12 17:00:00|15.82|14.42|15.77|14.37|15.89|14.49|15.74|14.34|0
1694538300000|2023-09-12 17:05:00|15.76|14.36|15.81|14.41|15.82|14.42|15.73|14.33|0
1694538600000|2023-09-12 17:10:00|15.82|14.42|15.78|14.38|15.82|14.42|15.74|14.34|0
1694538900000|2023-09-12 17:15:00|15.77|14.37|15.69|14.29|15.77|14.37|15.69|14.29|0
1694539200000|2023-09-12 17:20:00|15.67|14.27|15.4|14|15.67|14.27|15.4|14|0
1694539500000|2023-09-12 17:25:00|15.41|14.01|15.48|14.08|15.49|14.09|15.41|14.01|0
1694539800000|2023-09-12 17:30:00|15.45|14.05|15.43|14.03|15.45|14.05|15.4|14|0
1694540100000|2023-09-12 17:35:00|15.44|14.04|15.5|14.1|15.53|14.13|15.4|14|0
1694540400000|2023-09-12 17:40:00|15.48|14.08|15.73|14.33|15.74|14.34|15.48|14.08|0
1694540700000|2023-09-12 17:45:00|15.74|14.34|15.8|14.4|15.89|14.49|15.7|14.3|0
1694541000000|2023-09-12 17:50:00|15.79|14.39|15.87|14.47|15.91|14.51|15.74|14.34|0
1694541300000|2023-09-12 17:55:00|15.88|14.48|15.92|14.52|15.97|14.57|15.85|14.45|0
1694541600000|2023-09-12 18:00:00|15.95|14.55|15.98|14.58|16.01|14.61|15.95|14.55|0
1694541900000|2023-09-12 18:05:00|15.99|14.59|15.97|14.57|16|14.6|15.95|14.55|0
1694542200000|2023-09-12 18:10:00|15.99|14.59|15.97|14.57|15.99|14.59|15.9|14.5|0
1694542500000|2023-09-12 18:15:00|15.98|14.58|15.98|14.58|16.06|14.66|15.9|14.5|0
1694542800000|2023-09-12 18:20:00|15.97|14.57|16.02|14.62|16.09|14.69|15.97|14.57|0
1694543100000|2023-09-12 18:25:00|16.03|14.63|15.98|14.58|16.03|14.63|15.93|14.53|0
1694543400000|2023-09-12 18:30:00|16|14.6|15.99|14.59|16.07|14.67|15.94|14.54|0
1694543700000|2023-09-12 18:35:00|15.98|14.58|16.01|14.61|16.04|14.64|15.97|14.57|0
1694544000000|2023-09-12 18:40:00|16|14.6|16.08|14.68|16.09|14.69|15.99|14.59|0
1694544300000|2023-09-12 18:45:00|16.07|14.67|16.13|14.73|16.14|14.74|16.02|14.62|0
1694544600000|2023-09-12 18:50:00|16.14|14.74|16.31|14.91|16.31|14.91|16.13|14.73|0
1694544900000|2023-09-12 18:55:00|16.32|14.92|16.29|14.89|16.33|14.93|16.22|14.82|0
1694545200000|2023-09-12 19:00:00|16.31|14.91|16.39|14.99|16.41|15.01|16.29|14.89|0
1694545500000|2023-09-12 19:05:00|16.4|15|16.39|14.99|16.41|15.01|16.34|14.94|0
1694545800000|2023-09-12 19:10:00|16.38|14.98|16.39|14.99|16.39|14.99|16.33|14.93|0
1694546100000|2023-09-12 19:15:00|16.38|14.98|16.46|15.06|16.48|15.08|16.38|14.98|0
1694546400000|2023-09-12 19:20:00|16.45|15.05|16.54|15.14|16.55|15.15|16.41|15.01|0
1694546700000|2023-09-12 19:25:00|16.53|15.13|16.46|15.06|16.54|15.14|16.45|15.05|0
1694547000000|2023-09-12 19:30:00|16.44|15.04|16.41|15.01|16.46|15.06|16.39|14.99|0
1694547300000|2023-09-12 19:35:00|16.42|15.02|16.41|15.01|16.46|15.06|16.35|14.95|0
1694547600000|2023-09-12 19:40:00|16.4|15|16.33|14.93|16.4|15|16.31|14.91|0
1694547900000|2023-09-12 19:45:00|16.32|14.92|16.35|14.95|16.41|15.01|16.28|14.88|0
1694548200000|2023-09-12 19:50:00|16.36|14.96|16.23|14.83|16.36|14.96|16.23|14.83|0
1694548500000|2023-09-12 19:55:00|16.26|14.86|16.32|14.92|16.38|14.98|16.24|14.84|0
1694548800000|2023-09-12 20:00:00|16.29|14.89|16.27|14.87|16.33|14.93|16.25|14.85|0
1694549100000|2023-09-12 20:05:00|16.26|14.86|16.23|14.83|16.26|14.86|16.22|14.82|0
1694549400000|2023-09-12 20:10:00|16.24|14.84|16.24|14.84|16.24|14.84|16.21|14.81|0
1694549700000|2023-09-12 20:15:00|16.34|14.74|16.36|14.76|16.39|14.79|16.34|14.74|0
1694550000000|2023-09-12 20:20:00|16.37|14.77|16.38|14.78|16.38|14.78|16.36|14.76|0
1694550300000|2023-09-12 20:25:00|16.39|14.79|16.36|14.76|16.39|14.79|16.36|14.76|0
1694550900000|2023-09-12 20:35:00|16.35|14.75|16.39|14.79|16.39|14.79|16.34|14.74|0
1694551200000|2023-09-12 20:40:00|16.38|14.78|16.35|14.75|16.38|14.78|16.34|14.74|0
1694551500000|2023-09-12 20:45:00|16.34|14.74|16.32|14.72|16.35|14.75|16.32|14.72|0
1694551800000|2023-09-12 20:50:00|16.31|14.71|16.36|14.76|16.36|14.76|16.31|14.71|0
1694552100000|2023-09-12 20:55:00|16.35|14.75|16.4|14.8|16.42|14.82|16.35|14.75|0
1694552400000|2023-09-12 21:00:00|16.39|14.79|16.4|14.8|16.41|14.81|16.39|14.79|0
1694552700000|2023-09-12 21:05:00|16.39|14.79|16.4|14.8|16.41|14.81|16.39|14.79|0
1694553300000|2023-09-12 21:15:00|16.41|14.81|16.42|14.82|16.42|14.82|16.41|14.81|0
1694553600000|2023-09-12 21:20:00|16.4|14.8|16.41|14.81|16.41|14.81|16.4|14.8|0
1694554200000|2023-09-12 21:30:00|16.4|14.8|16.41|14.81|16.42|14.82|16.4|14.8|0
1694554500000|2023-09-12 21:35:00|16.42|14.82|16.41|14.81|16.42|14.82|16.41|14.81|0
1694554800000|2023-09-12 21:40:00|16.42|14.82|16.43|14.83|16.43|14.83|16.41|14.81|0
1694555100000|2023-09-12 21:45:00|16.44|14.84|16.45|14.85|16.45|14.85|16.43|14.83|0
1694555400000|2023-09-12 21:50:00|16.44|14.84|16.43|14.83|16.45|14.85|16.43|14.83|0
1694556000000|2023-09-12 22:00:00|16.44|14.84|16.41|14.81|16.44|14.84|16.39|14.79|0
1694556300000|2023-09-12 22:05:00|16.4|14.8|16.44|14.84|16.45|14.85|16.4|14.8|0
1694556600000|2023-09-12 22:10:00|16.43|14.83|16.42|14.82|16.45|14.85|16.41|14.81|0
1694556900000|2023-09-12 22:15:00|16.43|14.83|16.44|14.84|16.45|14.85|16.42|14.82|0
1694557200000|2023-09-12 22:20:00|16.46|14.86|16.45|14.85|16.46|14.86|16.44|14.84|0
1694557500000|2023-09-12 22:25:00|16.46|14.86|16.44|14.84|16.46|14.86|16.44|14.84|0
1694557800000|2023-09-12 22:30:00|16.43|14.83|16.4|14.8|16.43|14.83|16.39|14.79|0
1694558100000|2023-09-12 22:35:00|16.41|14.81|16.39|14.79|16.41|14.81|16.38|14.78|0
1694558400000|2023-09-12 22:40:00|16.4|14.8|16.41|14.81|16.42|14.82|16.39|14.79|0
1694558700000|2023-09-12 22:45:00|16.42|14.82|16.39|14.79|16.43|14.83|16.39|14.79|0
1694559000000|2023-09-12 22:50:00|16.37|14.77|16.4|14.8|16.4|14.8|16.37|14.77|0
1694559300000|2023-09-12 22:55:00|16.39|14.79|16.4|14.8|16.4|14.8|16.39|14.79|0
1694559600000|2023-09-12 23:00:00|16.41|14.81|16.42|14.82|16.43|14.83|16.41|14.81|0
1694559900000|2023-09-12 23:05:00|16.43|14.83|16.4|14.8|16.44|14.84|16.4|14.8|0
1694560200000|2023-09-12 23:10:00|16.41|14.81|16.43|14.83|16.43|14.83|16.41|14.81|0
1694560500000|2023-09-12 23:15:00|16.42|14.82|16.4|14.8|16.43|14.83|16.4|14.8|0
1694560800000|2023-09-12 23:20:00|16.41|14.81|16.39|14.79|16.42|14.82|16.39|14.79|0
1694561100000|2023-09-12 23:25:00|16.38|14.78|16.37|14.77|16.4|14.8|16.37|14.77|0
1694561400000|2023-09-12 23:30:00|16.38|14.78|16.38|14.78|16.38|14.78|16.37|14.77|0
1694561700000|2023-09-12 23:35:00|16.37|14.77|16.37|14.77|16.38|14.78|16.36|14.76|0
1694562000000|2023-09-12 23:40:00|16.36|14.76|16.36|14.76|16.37|14.77|16.35|14.75|0
1694562300000|2023-09-12 23:45:00|16.35|14.75|16.33|14.73|16.35|14.75|16.33|14.73|0
1694562600000|2023-09-12 23:50:00|16.34|14.74|16.35|14.75|16.35|14.75|16.33|14.73|0
1694562900000|2023-09-12 23:55:00|16.36|14.76|16.35|14.75|16.36|14.76|16.35|14.75|0
1694563200000|2023-09-13 00:00:00|16.36|14.76|16.36|14.76|16.39|14.79|16.35|14.75|0
1694563500000|2023-09-13 00:05:00|16.37|14.77|16.32|14.72|16.38|14.78|16.32|14.72|0
1694563800000|2023-09-13 00:10:00|16.33|14.73|16.35|14.75|16.35|14.75|16.33|14.73|0
1694564100000|2023-09-13 00:15:00|16.34|14.74|16.38|14.78|16.38|14.78|16.33|14.73|0
1694564400000|2023-09-13 00:20:00|16.37|14.77|16.21|14.61|16.46|14.86|16.17|14.57|0
1694564700000|2023-09-13 00:25:00|16.2|14.6|16.21|14.61|16.22|14.62|16.19|14.59|0
1694565000000|2023-09-13 00:30:00|16.1|14.7|16.07|14.67|16.11|14.71|16.07|14.67|0
1694565300000|2023-09-13 00:35:00|16.08|14.68|16.09|14.69|16.09|14.69|16.07|14.67|0
1694565600000|2023-09-13 00:40:00|16.08|14.68|16.07|14.67|16.1|14.7|16.06|14.66|0
1694565900000|2023-09-13 00:45:00|16.06|14.66|16.08|14.68|16.08|14.68|16.05|14.65|0
1694566200000|2023-09-13 00:50:00|16.07|14.67|16.07|14.67|16.08|14.68|16.07|14.67|0
1694566500000|2023-09-13 00:55:00|16.06|14.66|16.07|14.67|16.08|14.68|16.06|14.66|0
1694566800000|2023-09-13 01:00:00|16.06|14.66|16.07|14.67|16.07|14.67|16.06|14.66|0
1694567100000|2023-09-13 01:05:00|16.08|14.68|16.09|14.69|16.1|14.7|16.08|14.68|0
1694567400000|2023-09-13 01:10:00|16.1|14.7|16.08|14.68|16.1|14.7|16.08|14.68|0
1694567700000|2023-09-13 01:15:00|16.07|14.67|16|14.6|16.08|14.68|15.99|14.59|0
1694568000000|2023-09-13 01:20:00|16.01|14.61|16.03|14.63|16.05|14.65|16.01|14.61|0
1694568300000|2023-09-13 01:25:00|16.04|14.64|16.06|14.66|16.08|14.68|16.02|14.62|0
1694568600000|2023-09-13 01:30:00|16.07|14.67|16.1|14.7|16.14|14.74|16.06|14.66|0
1694568900000|2023-09-13 01:35:00|16.09|14.69|16.23|14.83|16.24|14.84|16.07|14.67|0
1694569200000|2023-09-13 01:40:00|16.24|14.84|16.24|14.84|16.26|14.86|16.18|14.78|0
1694569500000|2023-09-13 01:45:00|16.23|14.83|16.21|14.81|16.25|14.85|16.2|14.8|0
1694569800000|2023-09-13 01:50:00|16.2|14.8|16.22|14.82|16.26|14.86|16.2|14.8|0
1694570100000|2023-09-13 01:55:00|16.23|14.83|16.21|14.81|16.25|14.85|16.2|14.8|0
1694570400000|2023-09-13 02:00:00|16.2|14.8|16.17|14.77|16.2|14.8|16.13|14.73|0
1694570700000|2023-09-13 02:05:00|16.16|14.76|16.2|14.8|16.21|14.81|16.15|14.75|0
1694571000000|2023-09-13 02:10:00|16.21|14.81|16.29|14.89|16.31|14.91|16.19|14.79|0
1694571300000|2023-09-13 02:15:00|16.28|14.88|16.26|14.86|16.3|14.9|16.25|14.85|0
1694571600000|2023-09-13 02:20:00|16.27|14.87|16.29|14.89|16.31|14.91|16.26|14.86|0
1694571900000|2023-09-13 02:25:00|16.3|14.9|16.32|14.92|16.33|14.93|16.29|14.89|0
1694572200000|2023-09-13 02:30:00|16.31|14.91|16.32|14.92|16.34|14.94|16.31|14.91|0
1694572500000|2023-09-13 02:35:00|16.31|14.91|16.34|14.94|16.36|14.96|16.31|14.91|0
1694572800000|2023-09-13 02:40:00|16.33|14.93|16.34|14.94|16.35|14.95|16.31|14.91|0
1694573100000|2023-09-13 02:45:00|16.35|14.95|16.3|14.9|16.35|14.95|16.29|14.89|0
1694573400000|2023-09-13 02:50:00|16.31|14.91|16.32|14.92|16.32|14.92|16.28|14.88|0
1694573700000|2023-09-13 02:55:00|16.31|14.91|16.3|14.9|16.32|14.92|16.29|14.89|0
1694574000000|2023-09-13 03:00:00|16.29|14.89|16.29|14.89|16.3|14.9|16.28|14.88|0
1694574300000|2023-09-13 03:05:00|16.28|14.88|16.32|14.92|16.33|14.93|16.27|14.87|0
1694574600000|2023-09-13 03:10:00|16.31|14.91|16.26|14.86|16.32|14.92|16.26|14.86|0
1694574900000|2023-09-13 03:15:00|16.27|14.87|16.3|14.9|16.3|14.9|16.27|14.87|0
1694575200000|2023-09-13 03:20:00|16.29|14.89|16.31|14.91|16.33|14.93|16.29|14.89|0
1694575500000|2023-09-13 03:25:00|16.3|14.9|16.31|14.91|16.32|14.92|16.29|14.89|0
1694575800000|2023-09-13 03:30:00|16.3|14.9|16.31|14.91|16.32|14.92|16.28|14.88|0
1694576100000|2023-09-13 03:35:00|16.3|14.9|16.31|14.91|16.31|14.91|16.29|14.89|0
1694576400000|2023-09-13 03:40:00|16.32|14.92|16.32|14.92|16.32|14.92|16.31|14.91|0
1694576700000|2023-09-13 03:45:00|16.31|14.91|16.33|14.93|16.34|14.94|16.31|14.91|0
1694577000000|2023-09-13 03:50:00|16.34|14.94|16.35|14.95|16.35|14.95|16.32|14.92|0
1694577300000|2023-09-13 03:55:00|16.34|14.94|16.34|14.94|16.34|14.94|16.33|14.93|0
1694577600000|2023-09-13 04:00:00|16.35|14.95|16.34|14.94|16.35|14.95|16.33|14.93|0
1694577900000|2023-09-13 04:05:00|16.35|14.95|16.35|14.95|16.36|14.96|16.34|14.94|0
1694578200000|2023-09-13 04:10:00|16.36|14.96|16.32|14.92|16.36|14.96|16.32|14.92|0
1694578500000|2023-09-13 04:15:00|16.31|14.91|16.26|14.86|16.31|14.91|16.26|14.86|0
1694578800000|2023-09-13 04:20:00|16.27|14.87|16.27|14.87|16.28|14.88|16.24|14.84|0
1694579100000|2023-09-13 04:25:00|16.28|14.88|16.26|14.86|16.28|14.88|16.26|14.86|0
1694579400000|2023-09-13 04:30:00|16.25|14.85|16.23|14.83|16.26|14.86|16.23|14.83|0
1694579700000|2023-09-13 04:35:00|16.24|14.84|16.24|14.84|16.24|14.84|16.24|14.84|0
1694580000000|2023-09-13 04:40:00|16.23|14.83|16.21|14.81|16.23|14.83|16.2|14.8|0
1694580300000|2023-09-13 04:45:00|16.2|14.8|16.21|14.81|16.22|14.82|16.2|14.8|0
1694580600000|2023-09-13 04:50:00|16.2|14.8|16.17|14.77|16.2|14.8|16.16|14.76|0
1694580900000|2023-09-13 04:55:00|16.16|14.76|16.12|14.72|16.16|14.76|16.12|14.72|0
1694581200000|2023-09-13 05:00:00|16.11|14.71|16.11|14.71|16.13|14.73|16.09|14.69|0
1694581500000|2023-09-13 05:05:00|16.12|14.72|16.11|14.71|16.13|14.73|16.11|14.71|0
1694581800000|2023-09-13 05:10:00|16.1|14.7|16.13|14.73|16.13|14.73|16.1|14.7|0
1694582100000|2023-09-13 05:15:00|16.14|14.74|16.15|14.75|16.15|14.75|16.12|14.72|0
1694582400000|2023-09-13 05:20:00|16.16|14.76|16.15|14.75|16.18|14.78|16.15|14.75|0
1694582700000|2023-09-13 05:25:00|16.16|14.76|16.19|14.79|16.19|14.79|16.16|14.76|0
1694583000000|2023-09-13 05:30:00|16.18|14.78|16.18|14.78|16.22|14.82|16.17|14.77|0
1694583300000|2023-09-13 05:35:00|16.19|14.79|16.2|14.8|16.21|14.81|16.18|14.78|0
1694583600000|2023-09-13 05:40:00|16.19|14.79|16.22|14.82|16.22|14.82|16.19|14.79|0
1694583900000|2023-09-13 05:45:00|16.21|14.81|16.22|14.82|16.23|14.83|16.21|14.81|0
1694584200000|2023-09-13 05:50:00|16.23|14.83|16.31|14.91|16.33|14.93|16.23|14.83|0
1694584500000|2023-09-13 05:55:00|16.3|14.9|16.25|14.85|16.31|14.91|16.25|14.85|0
1694584800000|2023-09-13 06:00:00|16.28|14.88|16.29|14.89|16.32|14.92|16.27|14.87|0
1694585100000|2023-09-13 06:05:00|16.3|14.9|16.29|14.89|16.33|14.93|16.29|14.89|0
1694585400000|2023-09-13 06:10:00|16.28|14.88|16.27|14.87|16.33|14.93|16.26|14.86|0
1694585700000|2023-09-13 06:15:00|16.28|14.88|16.29|14.89|16.31|14.91|16.25|14.85|0
1694586000000|2023-09-13 06:20:00|16.3|14.9|16.26|14.86|16.3|14.9|16.23|14.83|0
1694586300000|2023-09-13 06:25:00|16.27|14.87|16.3|14.9|16.3|14.9|16.24|14.84|0
1694586600000|2023-09-13 06:30:00|16.29|14.89|16.3|14.9|16.35|14.95|16.29|14.89|0
1694586900000|2023-09-13 06:35:00|16.31|14.91|16.19|14.79|16.31|14.91|16.19|14.79|0
1694587200000|2023-09-13 06:40:00|16.18|14.78|16.2|14.8|16.22|14.82|16.16|14.76|0
1694587500000|2023-09-13 06:45:00|16.21|14.81|16.13|14.73|16.21|14.81|16.13|14.73|0
1694587800000|2023-09-13 06:50:00|16.12|14.72|16.14|14.74|16.17|14.77|16.12|14.72|0
1694588100000|2023-09-13 06:55:00|16.13|14.73|16.11|14.71|16.14|14.74|16.11|14.71|0
1694588400000|2023-09-13 07:00:00|16.1|14.7|16.14|14.74|16.14|14.74|16.04|14.64|0
1694588700000|2023-09-13 07:05:00|16.15|14.75|16.19|14.79|16.2|14.8|16.14|14.74|0
1694589000000|2023-09-13 07:10:00|16.18|14.78|16.1|14.7|16.19|14.79|16.03|14.63|0
1694589300000|2023-09-13 07:15:00|16.07|14.67|16.02|14.62|16.13|14.73|15.94|14.54|0
1694589600000|2023-09-13 07:20:00|15.99|14.59|16|14.6|16.05|14.65|15.91|14.51|0
1694589900000|2023-09-13 07:25:00|15.99|14.59|15.88|14.48|16.03|14.63|15.87|14.47|0
1694590200000|2023-09-13 07:30:00|15.87|14.47|15.91|14.51|15.93|14.53|15.85|14.45|0
1694590500000|2023-09-13 07:35:00|15.92|14.52|15.99|14.59|16.03|14.63|15.9|14.5|0
1694590800000|2023-09-13 07:40:00|16|14.6|16.01|14.61|16.08|14.68|15.92|14.52|0
1694591100000|2023-09-13 07:45:00|16|14.6|15.94|14.54|16.03|14.63|15.94|14.54|0
1694591400000|2023-09-13 07:50:00|15.93|14.53|15.9|14.5|15.94|14.54|15.82|14.42|0
1694591700000|2023-09-13 07:55:00|15.91|14.51|16.01|14.61|16.04|14.64|15.91|14.51|0
1694592000000|2023-09-13 08:00:00|16|14.6|15.95|14.55|16.04|14.64|15.93|14.53|0
1694592300000|2023-09-13 08:05:00|15.96|14.56|16.01|14.61|16.06|14.66|15.96|14.56|0
1694592600000|2023-09-13 08:10:00|16.02|14.62|16|14.6|16.1|14.7|16|14.6|0
1694592900000|2023-09-13 08:15:00|16.01|14.61|16.09|14.69|16.1|14.7|15.99|14.59|0
1694593200000|2023-09-13 08:20:00|16.1|14.7|16|14.6|16.11|14.71|16|14.6|0
1694593500000|2023-09-13 08:25:00|16.01|14.61|16.05|14.65|16.07|14.67|15.99|14.59|0
1694593800000|2023-09-13 08:30:00|16.04|14.64|16.09|14.69|16.1|14.7|16.02|14.62|0
1694594100000|2023-09-13 08:35:00|16.08|14.68|16.16|14.76|16.17|14.77|16.06|14.66|0
1694594400000|2023-09-13 08:40:00|16.15|14.75|16.15|14.75|16.19|14.79|16.15|14.75|0
1694594700000|2023-09-13 08:45:00|16.14|14.74|16.02|14.62|16.16|14.76|15.45|14.05|0
1694595000000|2023-09-13 08:50:00|16.03|14.63|15.97|14.57|16.03|14.63|15.95|14.55|0
1694595300000|2023-09-13 08:55:00|15.96|14.56|16.01|14.61|16.01|14.61|15.93|14.53|0
1694595600000|2023-09-13 09:00:00|16.02|14.62|16.01|14.61|16.04|14.64|15.99|14.59|0
1694595900000|2023-09-13 09:05:00|16.02|14.62|16.01|14.61|16.04|14.64|15.98|14.58|0
1694596200000|2023-09-13 09:10:00|16|14.6|15.96|14.56|16|14.6|15.94|14.54|0
1694596500000|2023-09-13 09:15:00|15.98|14.58|15.89|14.49|15.98|14.58|15.88|14.48|0
1694596800000|2023-09-13 09:20:00|15.9|14.5|15.88|14.48|15.93|14.53|15.87|14.47|0
1694597100000|2023-09-13 09:25:00|15.87|14.47|15.9|14.5|15.92|14.52|15.86|14.46|0
1694597400000|2023-09-13 09:30:00|15.89|14.49|15.87|14.47|15.96|14.56|15.87|14.47|0
1694597700000|2023-09-13 09:35:00|15.88|14.48|15.84|14.44|15.92|14.52|15.84|14.44|0
1694598000000|2023-09-13 09:40:00|15.83|14.43|15.96|14.56|15.96|14.56|15.83|14.43|0
1694598300000|2023-09-13 09:45:00|15.95|14.55|15.92|14.52|16|14.6|15.92|14.52|0
1694598600000|2023-09-13 09:50:00|15.91|14.51|15.93|14.53|15.94|14.54|15.9|14.5|0
1694598900000|2023-09-13 09:55:00|15.94|14.54|15.88|14.48|15.95|14.55|15.86|14.46|0
1694599200000|2023-09-13 10:00:00|15.87|14.47|15.97|14.57|15.98|14.58|15.86|14.46|0
1694599500000|2023-09-13 10:05:00|15.96|14.56|16.04|14.64|16.05|14.65|15.95|14.55|0
1694599800000|2023-09-13 10:10:00|16.06|14.66|16.09|14.69|16.13|14.73|16.04|14.64|0
1694600100000|2023-09-13 10:15:00|16.1|14.7|16.12|14.72|16.13|14.73|16.08|14.68|0
1694600400000|2023-09-13 10:20:00|16.13|14.73|16.11|14.71|16.13|14.73|16.07|14.67|0
1694600700000|2023-09-13 10:25:00|16.1|14.7|16.27|14.87|16.28|14.88|16.09|14.69|0
1694601000000|2023-09-13 10:30:00|16.26|14.86|16.2|14.8|16.27|14.87|16.18|14.78|0
1694601300000|2023-09-13 10:35:00|16.21|14.81|16.19|14.79|16.23|14.83|16.17|14.77|0
1694601600000|2023-09-13 10:40:00|16.18|14.78|16.2|14.8|16.22|14.82|16.18|14.78|0
1694601900000|2023-09-13 10:45:00|16.21|14.81|16.17|14.77|16.21|14.81|16.16|14.76|0
1694602200000|2023-09-13 10:50:00|16.16|14.76|16.13|14.73|16.16|14.76|16.11|14.71|0
1694602500000|2023-09-13 10:55:00|16.12|14.72|16.08|14.68|16.13|14.73|16.08|14.68|0
1694602800000|2023-09-13 11:00:00|16.09|14.69|16.11|14.71|16.12|14.72|16.05|14.65|0
1694603100000|2023-09-13 11:05:00|16.12|14.72|16.19|14.79|16.19|14.79|16.1|14.7|0
1694603400000|2023-09-13 11:10:00|16.2|14.8|16.24|14.84|16.25|14.85|16.19|14.79|0
1694603700000|2023-09-13 11:15:00|16.25|14.85|16.22|14.82|16.25|14.85|16.21|14.81|0
1694604000000|2023-09-13 11:20:00|16.23|14.83|16.16|14.76|16.23|14.83|16.16|14.76|0
1694604300000|2023-09-13 11:25:00|16.15|14.75|16.11|14.71|16.15|14.75|16.08|14.68|0
1694604600000|2023-09-13 11:30:00|16.1|14.7|16.08|14.68|16.11|14.71|16.08|14.68|0
1694604900000|2023-09-13 11:35:00|16.07|14.67|16.07|14.67|16.09|14.69|16.04|14.64|0
1694605200000|2023-09-13 11:40:00|16.08|14.68|16.05|14.65|16.11|14.71|16.01|14.61|0
1694605500000|2023-09-13 11:45:00|16.04|14.64|15.97|14.57|16.04|14.64|15.95|14.55|0
1694605800000|2023-09-13 11:50:00|15.98|14.58|15.93|14.53|15.98|14.58|15.92|14.52|0
1694606100000|2023-09-13 11:55:00|15.92|14.52|15.9|14.5|15.92|14.52|15.86|14.46|0
1694606400000|2023-09-13 12:00:00|15.89|14.49|15.97|14.57|15.99|14.59|15.87|14.47|0
1694606700000|2023-09-13 12:05:00|15.98|14.58|15.77|14.37|16.16|14.76|15.77|14.37|0
1694607000000|2023-09-13 12:10:00|15.76|14.36|15.76|14.36|15.8|14.4|15.75|14.35|0
1694607300000|2023-09-13 12:15:00|15.77|14.37|15.75|14.35|15.85|14.45|15.74|14.34|0
1694607600000|2023-09-13 12:20:00|15.74|14.34|15.86|14.46|15.88|14.48|15.72|14.32|0
1694607900000|2023-09-13 12:25:00|15.87|14.47|15.87|14.47|15.89|14.49|15.84|14.44|0
1694608200000|2023-09-13 12:30:00|15.86|14.46|16.07|14.67|16.48|15.08|15.86|14.46|0
1694608500000|2023-09-13 12:35:00|16.08|14.68|15.94|14.54|16.18|14.78|15.68|14.28|0
1694608800000|2023-09-13 12:40:00|15.98|14.58|16.08|14.68|16.19|14.79|15.9|14.5|0
1694609100000|2023-09-13 12:45:00|16.07|14.67|15.89|14.49|16.16|14.76|15.83|14.43|0
1694609400000|2023-09-13 12:50:00|15.9|14.5|15.74|14.34|15.93|14.53|15.69|14.29|0
1694609700000|2023-09-13 12:55:00|15.73|14.33|15.78|14.38|15.78|14.38|15.61|14.21|0
1694610000000|2023-09-13 13:00:00|15.77|14.37|15.52|14.12|15.85|14.45|15.46|14.06|0
1694610300000|2023-09-13 13:05:00|15.51|14.11|15.46|14.06|15.53|14.13|15.4|14|0
1694610600000|2023-09-13 13:10:00|15.47|14.07|15.69|14.29|15.71|14.31|15.42|14.02|0
1694610900000|2023-09-13 13:15:00|15.7|14.3|15.7|14.3|15.73|14.33|15.67|14.27|0
1694611200000|2023-09-13 13:20:00|15.68|14.28|15.49|14.09|15.68|14.28|15.48|14.08|0
1694611500000|2023-09-13 13:25:00|15.5|14.1|15.49|14.09|15.52|14.12|15.45|14.05|0
1694611800000|2023-09-13 13:30:00|15.52|14.12|15.24|13.84|15.56|14.16|15.09|13.69|0
1694612100000|2023-09-13 13:35:00|15.22|13.82|15.22|13.82|15.29|13.89|15.15|13.75|0
1694612400000|2023-09-13 13:40:00|15.23|13.83|15.25|13.85|15.4|14|15.16|13.76|0
1694612700000|2023-09-13 13:45:00|15.24|13.84|15.25|13.85|15.35|13.95|15.19|13.79|0
1694613000000|2023-09-13 13:50:00|15.23|13.83|15.42|14.02|15.48|14.08|15.21|13.81|0
1694613300000|2023-09-13 13:55:00|15.41|14.01|15.22|13.82|15.51|14.11|15.19|13.79|0
1694613600000|2023-09-13 14:00:00|15.21|13.81|15.49|14.09|15.49|14.09|15.2|13.8|0
1694613900000|2023-09-13 14:05:00|15.52|14.12|15.65|14.25|15.71|14.31|15.52|14.12|0
1694614200000|2023-09-13 14:10:00|15.63|14.23|15.75|14.35|15.75|14.35|15.57|14.17|0
1694614500000|2023-09-13 14:15:00|15.77|14.37|15.85|14.45|15.91|14.51|15.76|14.36|0
1694614800000|2023-09-13 14:20:00|15.86|14.46|15.65|14.25|15.86|14.46|15.64|14.24|0
1694615100000|2023-09-13 14:25:00|15.66|14.26|15.53|14.13|15.66|14.26|15.47|14.07|0
1694615400000|2023-09-13 14:30:00|15.52|14.12|15.43|14.03|15.54|14.14|15.38|13.98|0
1694615700000|2023-09-13 14:35:00|15.42|14.02|15.24|13.84|15.45|14.05|15.24|13.84|0
1694616000000|2023-09-13 14:40:00|15.18|13.78|15.25|13.85|15.28|13.88|15.16|13.76|0
1694616300000|2023-09-13 14:45:00|15.24|13.84|15.33|13.93|15.62|14.22|15.23|13.83|0
1694616600000|2023-09-13 14:50:00|15.34|13.94|15.22|13.82|15.35|13.95|15.2|13.8|0
1694616900000|2023-09-13 14:55:00|15.21|13.81|15.2|13.8|15.25|13.85|15.15|13.75|0
1694617200000|2023-09-13 15:00:00|15.19|13.79|15.11|13.71|15.26|13.86|15.1|13.7|0
1694617500000|2023-09-13 15:05:00|15.1|13.7|15.13|13.73|15.17|13.77|15.07|13.67|0
1694617800000|2023-09-13 15:10:00|15.12|13.72|15.12|13.72|15.14|13.74|15.06|13.66|0
1694618100000|2023-09-13 15:15:00|15.11|13.71|15.22|13.82|15.23|13.83|15.09|13.69|0
1694618400000|2023-09-13 15:20:00|15.23|13.83|15.11|13.71|15.28|13.88|15.02|13.62|0
1694618700000|2023-09-13 15:25:00|15.1|13.7|15.07|13.67|15.14|13.74|15.05|13.65|0
1694619000000|2023-09-13 15:30:00|15.06|13.66|15.12|13.72|15.13|13.73|15.03|13.63|0
1694619300000|2023-09-13 15:35:00|15.11|13.71|15.15|13.75|15.19|13.79|15.09|13.69|0
1694619600000|2023-09-13 15:40:00|15.16|13.76|15|13.6|15.17|13.77|14.98|13.58|0
1694619900000|2023-09-13 15:45:00|15.01|13.61|15.01|13.61|15.02|13.62|14.92|13.52|0
1694620200000|2023-09-13 15:50:00|15.02|13.62|15.19|13.79|15.29|13.89|15.02|13.62|0
1694620500000|2023-09-13 15:55:00|15.17|13.77|15.02|13.62|15.22|13.82|15.01|13.61|0
1694620800000|2023-09-13 16:00:00|15.01|13.61|15.05|13.65|15.14|13.74|15|13.6|0
1694621100000|2023-09-13 16:05:00|15.06|13.66|15.06|13.66|15.08|13.68|14.99|13.59|0
1694621400000|2023-09-13 16:10:00|15.04|13.64|15.18|13.78|15.18|13.78|15.04|13.64|0
1694621700000|2023-09-13 16:15:00|15.17|13.77|15.04|13.64|15.22|13.82|15|13.6|0
1694622000000|2023-09-13 16:20:00|15.03|13.63|15.01|13.61|15.04|13.64|14.95|13.55|0
1694622300000|2023-09-13 16:25:00|15|13.6|14.98|13.58|15|13.6|14.94|13.54|0
1694622600000|2023-09-13 16:30:00|14.96|13.56|14.97|13.57|15.09|13.69|14.92|13.52|0
1694622900000|2023-09-13 16:35:00|14.96|13.56|15.11|13.71|15.12|13.72|14.96|13.56|0
1694623200000|2023-09-13 16:40:00|15.12|13.72|15.13|13.73|15.19|13.79|15.08|13.68|0
1694623500000|2023-09-13 16:45:00|15.14|13.74|15.07|13.67|15.18|13.78|15.04|13.64|0
1694623800000|2023-09-13 16:50:00|15.06|13.66|15|13.6|15.11|13.71|15|13.6|0
1694624100000|2023-09-13 16:55:00|14.99|13.59|15|13.6|15.01|13.61|14.91|13.51|0
1694624400000|2023-09-13 17:00:00|14.99|13.59|15.05|13.65|15.06|13.66|14.92|13.52|0
1694624700000|2023-09-13 17:05:00|15.04|13.64|15.02|13.62|15.06|13.66|14.98|13.58|0
1694625000000|2023-09-13 17:10:00|15|13.6|15|13.6|15.04|13.64|14.95|13.55|0
1694625300000|2023-09-13 17:15:00|14.99|13.59|14.97|13.57|14.99|13.59|14.89|13.49|0
1694625600000|2023-09-13 17:20:00|14.96|13.56|14.91|13.51|15|13.6|14.9|13.5|0
1694625900000|2023-09-13 17:25:00|14.9|13.5|15|13.6|15|13.6|14.89|13.49|0
1694626200000|2023-09-13 17:30:00|14.98|13.58|14.9|13.5|15.05|13.65|14.89|13.49|0
1694626500000|2023-09-13 17:35:00|14.91|13.51|14.93|13.53|14.98|13.58|14.88|13.48|0
1694626800000|2023-09-13 17:40:00|14.92|13.52|14.88|13.48|14.93|13.53|14.87|13.47|0
1694627100000|2023-09-13 17:45:00|14.87|13.47|14.93|13.53|14.94|13.54|14.84|13.44|0
1694627400000|2023-09-13 17:50:00|14.94|13.54|14.94|13.54|14.96|13.56|14.91|13.51|0
1694627700000|2023-09-13 17:55:00|14.93|13.53|14.96|13.56|14.99|13.59|14.93|13.53|0
1694628000000|2023-09-13 18:00:00|14.95|13.55|15.02|13.62|15.03|13.63|14.91|13.51|0
1694628300000|2023-09-13 18:05:00|15.03|13.63|15.05|13.65|15.12|13.72|15.03|13.63|0
1694628600000|2023-09-13 18:10:00|15.06|13.66|15.04|13.64|15.06|13.66|14.98|13.58|0
1694628900000|2023-09-13 18:15:00|15.03|13.63|15.11|13.71|15.15|13.75|15.03|13.63|0
1694629200000|2023-09-13 18:20:00|15.1|13.7|15.08|13.68|15.16|13.76|15.07|13.67|0
1694629500000|2023-09-13 18:25:00|15.07|13.67|15.05|13.65|15.1|13.7|15.05|13.65|0
1694629800000|2023-09-13 18:30:00|15.04|13.64|15.14|13.74|15.18|13.78|15.04|13.64|0
1694630100000|2023-09-13 18:35:00|15.15|13.75|15.09|13.69|15.16|13.76|15.05|13.65|0
1694630400000|2023-09-13 18:40:00|15.08|13.68|15.16|13.76|15.16|13.76|15.04|13.64|0
1694630700000|2023-09-13 18:45:00|15.17|13.77|15.25|13.85|15.25|13.85|15.11|13.71|0
1694631000000|2023-09-13 18:50:00|15.26|13.86|15.53|14.13|15.54|14.14|15.23|13.83|0
1694631300000|2023-09-13 18:55:00|15.58|14.18|15.02|13.62|15.64|14.24|14.96|13.56|0
1694631600000|2023-09-13 19:00:00|15.03|13.63|15.22|13.82|15.22|13.82|15|13.6|0
1694631900000|2023-09-13 19:05:00|15.23|13.83|15.27|13.87|15.3|13.9|15.17|13.77|0
1694632200000|2023-09-13 19:10:00|15.28|13.88|15.33|13.93|15.34|13.94|15.21|13.81|0
1694632500000|2023-09-13 19:15:00|15.34|13.94|15.18|13.78|15.34|13.94|15.17|13.77|0
1694632800000|2023-09-13 19:20:00|15.17|13.77|15.17|13.77|15.26|13.86|15.16|13.76|0
1694633100000|2023-09-13 19:25:00|15.16|13.76|15.1|13.7|15.18|13.78|15.09|13.69|0
1694633400000|2023-09-13 19:30:00|15.09|13.69|15|13.6|15.1|13.7|14.97|13.57|0
1694633700000|2023-09-13 19:35:00|14.99|13.59|15|13.6|15.06|13.66|14.96|13.56|0
1694634000000|2023-09-13 19:40:00|15.01|13.61|14.99|13.59|15.01|13.61|14.92|13.52|0
1694634300000|2023-09-13 19:45:00|15|13.6|14.99|13.59|15.04|13.64|14.94|13.54|0
1694634600000|2023-09-13 19:50:00|14.98|13.58|14.94|13.54|15.06|13.66|14.93|13.53|0
1694634900000|2023-09-13 19:55:00|14.93|13.53|14.92|13.52|14.97|13.57|14.81|13.41|0
1694635200000|2023-09-13 20:00:00|14.88|13.48|14.83|13.43|14.93|13.53|14.8|13.4|0
1694635500000|2023-09-13 20:05:00|14.84|13.44|14.8|13.4|14.85|13.45|14.79|13.39|0
1694635800000|2023-09-13 20:10:00|14.81|13.41|14.83|13.43|14.83|13.43|14.79|13.39|0
1694636100000|2023-09-13 20:15:00|14.91|13.31|14.91|13.31|14.93|13.33|14.91|13.31|0
1694636400000|2023-09-13 20:20:00|14.92|13.32|14.92|13.32|14.92|13.32|14.91|13.31|0
1694636700000|2023-09-13 20:25:00|14.91|13.31|14.91|13.31|14.92|13.32|14.91|13.31|0
1694637000000|2023-09-13 20:30:00|14.9|13.3|14.88|13.28|14.91|13.31|14.88|13.28|0
1694637300000|2023-09-13 20:35:00|14.87|13.27|14.88|13.28|14.88|13.28|14.86|13.26|0
1694637600000|2023-09-13 20:40:00|14.89|13.29|14.88|13.28|14.9|13.3|14.88|13.28|0
1694637900000|2023-09-13 20:45:00|14.87|13.27|14.87|13.27|14.88|13.28|14.87|13.27|0
1694638200000|2023-09-13 20:50:00|14.88|13.28|14.89|13.29|14.89|13.29|14.87|13.27|0
1694638500000|2023-09-13 20:55:00|14.9|13.3|14.86|13.26|14.93|13.33|14.85|13.25|0
1694638800000|2023-09-13 21:00:00|14.87|13.27|14.87|13.27|14.88|13.28|14.86|13.26|0
1694639100000|2023-09-13 21:05:00|14.86|13.26|14.88|13.28|14.88|13.28|14.86|13.26|0
1694639400000|2023-09-13 21:10:00|14.87|13.27|14.89|13.29|14.89|13.29|14.87|13.27|0
1694639700000|2023-09-13 21:15:00|14.88|13.28|14.88|13.28|14.89|13.29|14.87|13.27|0
1694640000000|2023-09-13 21:20:00|14.89|13.29|14.88|13.28|14.89|13.29|14.87|13.27|0
1694640300000|2023-09-13 21:25:00|14.87|13.27|14.87|13.27|14.88|13.28|14.87|13.27|0
1694640600000|2023-09-13 21:30:00|14.88|13.28|14.88|13.28|14.88|13.28|14.88|13.28|0
1694640900000|2023-09-13 21:35:00|14.89|13.29|14.89|13.29|14.89|13.29|14.89|13.29|0
1694641200000|2023-09-13 21:40:00|14.87|13.27|14.87|13.27|14.87|13.27|14.87|13.27|0
1694642100000|2023-09-13 21:55:00|14.88|13.28|14.9|13.3|14.9|13.3|14.88|13.28|0
1694642400000|2023-09-13 22:00:00|14.87|13.27|14.93|13.33|14.93|13.33|14.86|13.26|0
1694642700000|2023-09-13 22:05:00|14.94|13.34|14.92|13.32|14.94|13.34|14.92|13.32|0
1694643000000|2023-09-13 22:10:00|14.93|13.33|14.93|13.33|14.94|13.34|14.93|13.33|0
1694643300000|2023-09-13 22:15:00|14.92|13.32|14.9|13.3|14.93|13.33|14.9|13.3|0
1694643600000|2023-09-13 22:20:00|14.89|13.29|14.89|13.29|14.9|13.3|14.88|13.28|0
1694643900000|2023-09-13 22:25:00|14.91|13.31|14.9|13.3|14.91|13.31|14.89|13.29|0
1694644200000|2023-09-13 22:30:00|14.89|13.29|14.9|13.3|14.9|13.3|14.89|13.29|0
1694644500000|2023-09-13 22:35:00|14.91|13.31|14.91|13.31|14.92|13.32|14.91|13.31|0
1694644800000|2023-09-13 22:40:00|14.9|13.3|14.93|13.33|14.93|13.33|14.9|13.3|0
1694645100000|2023-09-13 22:45:00|14.92|13.32|14.92|13.32|14.93|13.33|14.91|13.31|0
1694645400000|2023-09-13 22:50:00|14.93|13.33|14.92|13.32|14.93|13.33|14.92|13.32|0
1694645700000|2023-09-13 22:55:00|14.91|13.31|14.89|13.29|14.92|13.32|14.89|13.29|0
1694646000000|2023-09-13 23:00:00|14.88|13.28|14.89|13.29|14.9|13.3|14.88|13.28|0
1694646300000|2023-09-13 23:05:00|14.9|13.3|14.9|13.3|14.9|13.3|14.9|13.3|0
1694646600000|2023-09-13 23:10:00|14.91|13.31|14.83|13.23|14.91|13.31|14.81|13.21|0
1694646900000|2023-09-13 23:15:00|14.82|13.22|14.82|13.22|14.84|13.24|14.82|13.22|0
1694647200000|2023-09-13 23:20:00|14.83|13.23|14.84|13.24|14.84|13.24|14.82|13.22|0
1694647500000|2023-09-13 23:25:00|14.83|13.23|14.83|13.23|14.84|13.24|14.82|13.22|0
1694647800000|2023-09-13 23:30:00|14.82|13.22|14.83|13.23|14.84|13.24|14.82|13.22|0
1694648100000|2023-09-13 23:35:00|14.84|13.24|14.84|13.24|14.84|13.24|14.83|13.23|0
1694648400000|2023-09-13 23:40:00|14.83|13.23|14.83|13.23|14.84|13.24|14.81|13.21|0
1694648700000|2023-09-13 23:45:00|14.82|13.22|14.8|13.2|14.82|13.22|14.79|13.19|0
1694649000000|2023-09-13 23:50:00|14.79|13.19|14.8|13.2|14.8|13.2|14.78|13.18|0
1694649300000|2023-09-13 23:55:00|14.79|13.19|14.79|13.19|14.8|13.2|14.79|13.19|0
1694649600000|2023-09-14 00:00:00|14.8|13.2|14.8|13.2|14.83|13.23|14.8|13.2|0
1694649900000|2023-09-14 00:05:00|14.81|13.21|14.77|13.17|14.81|13.21|14.75|13.15|0
1694650200000|2023-09-14 00:10:00|14.78|13.18|14.8|13.2|14.82|13.22|14.77|13.17|0
1694650500000|2023-09-14 00:15:00|14.79|13.19|14.77|13.17|14.82|13.22|14.76|13.16|0
1694650800000|2023-09-14 00:20:00|14.78|13.18|14.8|13.2|15.08|13.48|14.76|13.16|0
1694651100000|2023-09-14 00:25:00|14.81|13.21|14.79|13.19|14.82|13.22|14.79|13.19|0
1694651400000|2023-09-14 00:30:00|14.69|13.29|14.69|13.29|14.7|13.3|14.69|13.29|0
1694651700000|2023-09-14 00:35:00|14.7|13.3|14.69|13.29|14.72|13.32|14.69|13.29|0
1694652000000|2023-09-14 00:40:00|14.67|13.27|14.66|13.26|14.67|13.27|14.66|13.26|0
1694652300000|2023-09-14 00:45:00|14.65|13.25|14.62|13.22|14.66|13.26|14.59|13.19|0
1694652600000|2023-09-14 00:50:00|14.61|13.21|14.59|13.19|14.62|13.22|14.58|13.18|0
1694652900000|2023-09-14 00:55:00|14.58|13.18|14.59|13.19|14.6|13.2|14.58|13.18|0
1694653200000|2023-09-14 01:00:00|14.58|13.18|14.59|13.19|14.61|13.21|14.58|13.18|0
1694653500000|2023-09-14 01:05:00|14.58|13.18|14.59|13.19|14.59|13.19|14.57|13.17|0
1694653800000|2023-09-14 01:10:00|14.58|13.18|14.6|13.2|14.6|13.2|14.56|13.16|0
1694654100000|2023-09-14 01:15:00|14.59|13.19|14.57|13.17|14.6|13.2|14.56|13.16|0
1694654400000|2023-09-14 01:20:00|14.58|13.18|14.6|13.2|14.61|13.21|14.57|13.17|0
1694654700000|2023-09-14 01:25:00|14.61|13.21|14.61|13.21|14.63|13.23|14.6|13.2|0
1694655000000|2023-09-14 01:30:00|14.62|13.22|14.63|13.23|14.65|13.25|14.61|13.21|0
1694655300000|2023-09-14 01:35:00|14.62|13.22|14.64|13.24|14.67|13.27|14.62|13.22|0
1694655600000|2023-09-14 01:40:00|14.63|13.23|14.53|13.13|14.63|13.23|14.51|13.11|0
1694655900000|2023-09-14 01:45:00|14.54|13.14|14.55|13.15|14.55|13.15|14.5|13.1|0
1694656200000|2023-09-14 01:50:00|14.54|13.14|14.56|13.16|14.58|13.18|14.54|13.14|0
1694656500000|2023-09-14 01:55:00|14.57|13.17|14.59|13.19|14.6|13.2|14.57|13.17|0
1694656800000|2023-09-14 02:00:00|14.6|13.2|14.59|13.19|14.62|13.22|14.59|13.19|0
1694657100000|2023-09-14 02:05:00|14.6|13.2|14.61|13.21|14.64|13.24|14.59|13.19|0
1694657400000|2023-09-14 02:10:00|14.62|13.22|14.65|13.25|14.67|13.27|14.61|13.21|0
1694657700000|2023-09-14 02:15:00|14.64|13.24|14.64|13.24|14.67|13.27|14.63|13.23|0
1694658000000|2023-09-14 02:20:00|14.63|13.23|14.62|13.22|14.65|13.25|14.62|13.22|0
1694658300000|2023-09-14 02:25:00|14.61|13.21|14.58|13.18|14.61|13.21|14.56|13.16|0
1694658600000|2023-09-14 02:30:00|14.57|13.17|14.56|13.16|14.58|13.18|14.55|13.15|0
1694658900000|2023-09-14 02:35:00|14.55|13.15|14.53|13.13|14.56|13.16|14.53|13.13|0
1694659200000|2023-09-14 02:40:00|14.52|13.12|14.52|13.12|14.53|13.13|14.52|13.12|0
1694659500000|2023-09-14 02:45:00|14.53|13.13|14.54|13.14|14.55|13.15|14.52|13.12|0
1694659800000|2023-09-14 02:50:00|14.53|13.13|14.53|13.13|14.53|13.13|14.52|13.12|0
1694660100000|2023-09-14 02:55:00|14.52|13.12|14.52|13.12|14.53|13.13|14.51|13.11|0
1694660400000|2023-09-14 03:00:00|14.51|13.11|14.5|13.1|14.51|13.11|14.46|13.06|0
1694660700000|2023-09-14 03:05:00|14.49|13.09|14.49|13.09|14.51|13.11|14.49|13.09|0
1694661000000|2023-09-14 03:10:00|14.48|13.08|14.52|13.12|14.52|13.12|14.48|13.08|0
1694661300000|2023-09-14 03:15:00|14.51|13.11|14.52|13.12|14.53|13.13|14.51|13.11|0
1694661600000|2023-09-14 03:20:00|14.51|13.11|14.48|13.08|14.52|13.12|14.48|13.08|0
1694661900000|2023-09-14 03:25:00|14.47|13.07|14.47|13.07|14.48|13.08|14.44|13.04|0
1694662200000|2023-09-14 03:30:00|14.48|13.08|14.46|13.06|14.48|13.08|14.46|13.06|0
1694662500000|2023-09-14 03:35:00|14.45|13.05|14.45|13.05|14.46|13.06|14.43|13.03|0
1694662800000|2023-09-14 03:40:00|14.46|13.06|14.45|13.05|14.47|13.07|14.44|13.04|0
1694663100000|2023-09-14 03:45:00|14.44|13.04|14.45|13.05|14.45|13.05|14.44|13.04|0
1694663400000|2023-09-14 03:50:00|14.44|13.04|14.42|13.02|14.44|13.04|14.42|13.02|0
1694663700000|2023-09-14 03:55:00|14.43|13.03|14.4|13|14.44|13.04|14.4|13|0
1694664000000|2023-09-14 04:00:00|14.41|13.01|14.41|13.01|14.41|13.01|14.39|12.99|0
1694664300000|2023-09-14 04:05:00|14.4|13|14.42|13.02|14.42|13.02|14.4|13|0
1694664600000|2023-09-14 04:10:00|14.41|13.01|14.41|13.01|14.41|13.01|14.4|13|0
1694664900000|2023-09-14 04:15:00|14.42|13.02|14.41|13.01|14.42|13.02|14.4|13|0
1694665200000|2023-09-14 04:20:00|14.4|13|14.4|13|14.41|13.01|14.39|12.99|0
1694665500000|2023-09-14 04:25:00|14.41|13.01|14.39|12.99|14.41|13.01|14.39|12.99|0
1694665800000|2023-09-14 04:30:00|14.4|13|14.4|13|14.42|13.02|14.4|13|0
1694666100000|2023-09-14 04:35:00|14.41|13.01|14.45|13.05|14.46|13.06|14.41|13.01|0
1694666400000|2023-09-14 04:40:00|14.46|13.06|14.44|13.04|14.46|13.06|14.43|13.03|0
1694666700000|2023-09-14 04:45:00|14.45|13.05|14.46|13.06|14.46|13.06|14.43|13.03|0
1694667000000|2023-09-14 04:50:00|14.45|13.05|14.55|13.15|14.55|13.15|14.45|13.05|0
1694667300000|2023-09-14 04:55:00|14.58|13.18|14.59|13.19|14.6|13.2|14.58|13.18|0
1694667600000|2023-09-14 05:00:00|14.6|13.2|14.59|13.19|14.61|13.21|14.58|13.18|0
1694667900000|2023-09-14 05:05:00|14.6|13.2|14.57|13.17|14.61|13.21|14.57|13.17|0
1694668200000|2023-09-14 05:10:00|14.56|13.16|14.56|13.16|14.58|13.18|14.54|13.14|0
1694668500000|2023-09-14 05:15:00|14.55|13.15|14.55|13.15|14.57|13.17|14.54|13.14|0
1694668800000|2023-09-14 05:20:00|14.56|13.16|14.56|13.16|14.58|13.18|14.55|13.15|0
1694669100000|2023-09-14 05:25:00|14.55|13.15|14.53|13.13|14.56|13.16|14.52|13.12|0
1694669400000|2023-09-14 05:30:00|14.52|13.12|14.48|13.08|14.52|13.12|14.44|13.04|0
1694669700000|2023-09-14 05:35:00|14.5|13.1|14.55|13.15|14.55|13.15|14.49|13.09|0
1694670000000|2023-09-14 05:40:00|14.56|13.16|14.55|13.15|14.56|13.16|14.53|13.13|0
1694670300000|2023-09-14 05:45:00|14.56|13.16|14.58|13.18|14.58|13.18|14.55|13.15|0
1694670600000|2023-09-14 05:50:00|14.57|13.17|14.55|13.15|14.58|13.18|14.55|13.15|0
1694670900000|2023-09-14 05:55:00|14.54|13.14|14.53|13.13|14.54|13.14|14.51|13.11|0
1694671200000|2023-09-14 06:00:00|14.52|13.12|14.57|13.17|14.59|13.19|14.52|13.12|0
1694671500000|2023-09-14 06:05:00|14.58|13.18|14.58|13.18|14.61|13.21|14.57|13.17|0
1694671800000|2023-09-14 06:10:00|14.59|13.19|14.57|13.17|14.59|13.19|14.55|13.15|0
1694672100000|2023-09-14 06:15:00|14.56|13.16|14.59|13.19|14.6|13.2|14.56|13.16|0
1694672400000|2023-09-14 06:20:00|14.58|13.18|14.54|13.14|14.59|13.19|14.54|13.14|0
1694672700000|2023-09-14 06:25:00|14.53|13.13|14.51|13.11|14.53|13.13|14.5|13.1|0
1694673000000|2023-09-14 06:30:00|14.5|13.1|14.51|13.11|14.54|13.14|14.49|13.09|0
1694673300000|2023-09-14 06:35:00|14.52|13.12|14.54|13.14|14.54|13.14|14.5|13.1|0
1694673600000|2023-09-14 06:40:00|14.55|13.15|14.57|13.17|14.57|13.17|14.54|13.14|0
1694673900000|2023-09-14 06:45:00|14.56|13.16|14.6|13.2|14.61|13.21|14.56|13.16|0
1694674200000|2023-09-14 06:50:00|14.61|13.21|14.61|13.21|14.62|13.22|14.58|13.18|0
1694674500000|2023-09-14 06:55:00|14.6|13.2|14.58|13.18|14.62|13.22|14.58|13.18|0
1694674800000|2023-09-14 07:00:00|14.6|13.2|14.68|13.28|14.68|13.28|14.6|13.2|0
1694675100000|2023-09-14 07:05:00|14.67|13.27|14.67|13.27|14.71|13.31|14.66|13.26|0
1694675400000|2023-09-14 07:10:00|14.66|13.26|14.66|13.26|14.69|13.29|14.58|13.18|0
1694675700000|2023-09-14 07:15:00|14.65|13.25|14.7|13.3|14.7|13.3|14.63|13.23|0
1694676000000|2023-09-14 07:20:00|14.69|13.29|14.65|13.25|14.72|13.32|14.65|13.25|0
1694676300000|2023-09-14 07:25:00|14.63|13.23|14.67|13.27|14.71|13.31|14.62|13.22|0
1694676600000|2023-09-14 07:30:00|14.7|13.3|14.59|13.19|14.7|13.3|14.58|13.18|0
1694676900000|2023-09-14 07:35:00|14.58|13.18|14.62|13.22|14.63|13.23|14.56|13.16|0
1694677200000|2023-09-14 07:40:00|14.63|13.23|14.68|13.28|14.72|13.32|14.62|13.22|0
1694677500000|2023-09-14 07:45:00|14.7|13.3|14.59|13.19|14.7|13.3|14.59|13.19|0
1694677800000|2023-09-14 07:50:00|14.6|13.2|14.65|13.25|14.67|13.27|14.59|13.19|0
1694678100000|2023-09-14 07:55:00|14.66|13.26|14.65|13.25|14.69|13.29|14.63|13.23|0
1694678400000|2023-09-14 08:00:00|14.67|13.27|14.63|13.23|14.71|13.31|14.63|13.23|0
1694678700000|2023-09-14 08:05:00|14.64|13.24|14.67|13.27|14.7|13.3|14.62|13.22|0
1694679000000|2023-09-14 08:10:00|14.66|13.26|14.69|13.29|14.71|13.31|14.64|13.24|0
1694679300000|2023-09-14 08:15:00|14.7|13.3|14.71|13.31|14.74|13.34|14.69|13.29|0
1694679600000|2023-09-14 08:20:00|14.73|13.33|14.77|13.37|14.78|13.38|14.71|13.31|0
1694679900000|2023-09-14 08:25:00|14.78|13.38|14.76|13.36|14.85|13.45|14.73|13.33|0
1694680200000|2023-09-14 08:30:00|14.75|13.35|14.72|13.32|14.77|13.37|14.71|13.31|0
1694680500000|2023-09-14 08:35:00|14.71|13.31|14.65|13.25|14.73|13.33|14.64|13.24|0
1694680800000|2023-09-14 08:40:00|14.66|13.26|14.63|13.23|14.66|13.26|14.62|13.22|0
1694681100000|2023-09-14 08:45:00|14.64|13.24|14.62|13.22|14.65|13.25|14.61|13.21|0
1694681400000|2023-09-14 08:50:00|14.61|13.21|14.58|13.18|14.62|13.22|14.55|13.15|0
1694681700000|2023-09-14 08:55:00|14.59|13.19|14.61|13.21|14.63|13.23|14.58|13.18|0
1694682000000|2023-09-14 09:00:00|14.62|13.22|14.63|13.23|14.68|13.28|14.61|13.21|0
1694682300000|2023-09-14 09:05:00|14.62|13.22|14.55|13.15|14.62|13.22|14.55|13.15|0
1694682600000|2023-09-14 09:10:00|14.56|13.16|14.5|13.1|14.6|13.2|14.5|13.1|0
1694682900000|2023-09-14 09:15:00|14.51|13.11|14.51|13.11|14.53|13.13|14.49|13.09|0
1694683200000|2023-09-14 09:20:00|14.52|13.12|14.49|13.09|14.53|13.13|14.49|13.09|0
1694683500000|2023-09-14 09:25:00|14.5|13.1|14.48|13.08|14.51|13.11|14.46|13.06|0
1694683800000|2023-09-14 09:30:00|14.49|13.09|14.5|13.1|14.51|13.11|14.47|13.07|0
1694684100000|2023-09-14 09:35:00|14.51|13.11|14.56|13.16|14.57|13.17|14.5|13.1|0
1694684400000|2023-09-14 09:40:00|14.55|13.15|14.59|13.19|14.6|13.2|14.55|13.15|0
1694684700000|2023-09-14 09:45:00|14.58|13.18|14.55|13.15|14.58|13.18|14.52|13.12|0
1694685000000|2023-09-14 09:50:00|14.56|13.16|14.54|13.14|14.58|13.18|14.52|13.12|0
1694685300000|2023-09-14 09:55:00|14.53|13.13|14.51|13.11|14.56|13.16|14.5|13.1|0
1694685600000|2023-09-14 10:00:00|14.5|13.1|14.49|13.09|14.52|13.12|14.49|13.09|0
1694685900000|2023-09-14 10:05:00|14.48|13.08|14.48|13.08|14.5|13.1|14.47|13.07|0
1694686200000|2023-09-14 10:10:00|14.47|13.07|14.44|13.04|14.48|13.08|14.44|13.04|0
1694686500000|2023-09-14 10:15:00|14.45|13.05|14.46|13.06|14.49|13.09|14.43|13.03|0
1694686800000|2023-09-14 10:20:00|14.47|13.07|14.45|13.05|14.52|13.12|14.39|12.99|0
1694687100000|2023-09-14 10:25:00|14.46|13.06|14.42|13.02|14.46|13.06|14.4|13|0
1694687400000|2023-09-14 10:30:00|14.43|13.03|14.41|13.01|14.45|13.05|14.39|12.99|0
1694687700000|2023-09-14 10:35:00|14.42|13.02|14.36|12.96|14.42|13.02|14.35|12.95|0
1694688000000|2023-09-14 10:40:00|14.35|12.95|14.32|12.92|14.36|12.96|14.32|12.92|0
1694688300000|2023-09-14 10:45:00|14.31|12.91|14.32|12.92|14.35|12.95|14.3|12.9|0
1694688600000|2023-09-14 10:50:00|14.33|12.93|14.36|12.96|14.36|12.96|14.32|12.92|0
1694688900000|2023-09-14 10:55:00|14.37|12.97|14.43|13.03|15.05|13.65|14.29|12.89|0
1694689200000|2023-09-14 11:00:00|14.44|13.04|14.38|12.98|14.45|13.05|14.38|12.98|0
1694689500000|2023-09-14 11:05:00|14.37|12.97|14.39|12.99|14.39|12.99|14.36|12.96|0
1694689800000|2023-09-14 11:10:00|14.4|13|14.38|12.98|14.42|13.02|14.36|12.96|0
1694690100000|2023-09-14 11:15:00|14.4|13|14.41|13.01|14.43|13.03|14.39|12.99|0
1694690400000|2023-09-14 11:20:00|14.4|13|14.43|13.03|14.44|13.04|14.38|12.98|0
1694690700000|2023-09-14 11:25:00|14.44|13.04|14.47|13.07|14.47|13.07|14.42|13.02|0
1694691000000|2023-09-14 11:30:00|14.46|13.06|14.47|13.07|14.48|13.08|14.42|13.02|0
1694691300000|2023-09-14 11:35:00|14.48|13.08|14.51|13.11|14.51|13.11|14.46|13.06|0
1694691600000|2023-09-14 11:40:00|14.53|13.13|14.52|13.12|14.54|13.14|14.5|13.1|0
1694691900000|2023-09-14 11:45:00|14.53|13.13|14.51|13.11|14.55|13.15|14.5|13.1|0
1694692200000|2023-09-14 11:50:00|14.52|13.12|14.57|13.17|14.57|13.17|14.51|13.11|0
1694692500000|2023-09-14 11:55:00|14.58|13.18|14.55|13.15|14.58|13.18|14.53|13.13|0
1694692800000|2023-09-14 12:00:00|14.56|13.16|14.48|13.08|14.58|13.18|14.48|13.08|0
1694693100000|2023-09-14 12:05:00|14.47|13.07|14.45|13.05|14.49|13.09|14.43|13.03|0
1694693400000|2023-09-14 12:10:00|14.44|13.04|14.48|13.08|14.49|13.09|14.42|13.02|0
1694693700000|2023-09-14 12:15:00|14.45|13.05|14.35|12.95|14.55|13.15|14.31|12.91|0
1694694000000|2023-09-14 12:20:00|14.36|12.96|14.46|13.06|14.5|13.1|14.31|12.91|0
1694694300000|2023-09-14 12:25:00|14.47|13.07|14.39|12.99|14.47|13.07|14.34|12.94|0
1694694600000|2023-09-14 12:30:00|14.4|13|14.55|13.15|14.67|13.27|14.4|13|0
1694694900000|2023-09-14 12:35:00|14.54|13.14|14.58|13.18|14.71|13.31|14.54|13.14|0
1694695200000|2023-09-14 12:40:00|14.59|13.19|14.52|13.12|14.66|13.26|14.48|13.08|0
1694695500000|2023-09-14 12:45:00|14.51|13.11|14.57|13.17|14.59|13.19|14.49|13.09|0
1694695800000|2023-09-14 12:50:00|14.6|13.2|14.3|12.9|14.6|13.2|14.25|12.85|0
1694696100000|2023-09-14 12:55:00|14.29|12.89|14.31|12.91|14.38|12.98|14.28|12.88|0
1694696400000|2023-09-14 13:00:00|14.32|12.92|14.26|12.86|14.36|12.96|14.23|12.83|0
1694696700000|2023-09-14 13:05:00|14.25|12.85|14.23|12.83|14.25|12.85|14.12|12.72|0
1694697000000|2023-09-14 13:10:00|14.22|12.82|14.17|12.77|14.28|12.88|14.13|12.73|0
1694697300000|2023-09-14 13:15:00|14.16|12.76|14.13|12.73|14.19|12.79|14.11|12.71|0
1694697600000|2023-09-14 13:20:00|14.12|12.72|14.21|12.81|14.21|12.81|14.02|12.62|0
1694697900000|2023-09-14 13:25:00|14.22|12.82|14.2|12.8|14.28|12.88|14.17|12.77|0
1694698200000|2023-09-14 13:30:00|14.19|12.79|14.36|12.96|14.42|13.02|14.12|12.72|0
1694698500000|2023-09-14 13:35:00|14.37|12.97|14.29|12.89|14.4|13|14.24|12.84|0
1694698800000|2023-09-14 13:40:00|14.3|12.9|14.37|12.97|14.46|13.06|14.26|12.86|0
1694699100000|2023-09-14 13:45:00|14.33|12.93|14.39|12.99|14.43|13.03|14.28|12.88|0
1694699400000|2023-09-14 13:50:00|14.38|12.98|14.45|13.05|14.5|13.1|14.34|12.94|0
1694699700000|2023-09-14 13:55:00|14.46|13.06|14.26|12.86|14.55|13.15|14.26|12.86|0
1694700000000|2023-09-14 14:00:00|14.24|12.84|14.51|13.11|14.51|13.11|14.2|12.8|0
1694700300000|2023-09-14 14:05:00|14.52|13.12|14.51|13.11|14.53|13.13|14.42|13.02|0
1694700600000|2023-09-14 14:10:00|14.52|13.12|14.51|13.11|14.63|13.23|14.46|13.06|0
1694700900000|2023-09-14 14:15:00|14.55|13.15|14.63|13.23|14.66|13.26|14.49|13.09|0
1694701200000|2023-09-14 14:20:00|14.64|13.24|14.44|13.04|14.67|13.27|14.43|13.03|0
1694701500000|2023-09-14 14:25:00|14.45|13.05|14.4|13|14.51|13.11|14.4|13|0
1694701800000|2023-09-14 14:30:00|14.38|12.98|14.3|12.9|14.41|13.01|14.28|12.88|0
1694702100000|2023-09-14 14:35:00|14.31|12.91|14.31|12.91|14.35|12.95|14.25|12.85|0
1694702400000|2023-09-14 14:40:00|14.3|12.9|14.16|12.76|14.31|12.91|14.16|12.76|0
1694702700000|2023-09-14 14:45:00|14.15|12.75|14.08|12.68|14.15|12.75|14.05|12.65|0
1694703000000|2023-09-14 14:50:00|14.06|12.66|14.07|12.67|14.09|12.69|14.01|12.61|0
1694703300000|2023-09-14 14:55:00|14.05|12.65|14.05|12.65|14.05|12.65|14.01|12.61|0
1694703600000|2023-09-14 15:00:00|14.03|12.63|13.98|12.58|14.04|12.64|13.96|12.56|0
1694703900000|2023-09-14 15:05:00|13.97|12.57|13.95|12.55|14.02|12.62|13.93|12.53|0
1694704200000|2023-09-14 15:10:00|13.94|12.54|13.94|12.54|13.95|12.55|13.9|12.5|0
1694704500000|2023-09-14 15:15:00|13.93|12.53|13.95|12.55|14|12.6|13.93|12.53|0
1694704800000|2023-09-14 15:20:00|13.96|12.56|13.98|12.58|14.01|12.61|13.95|12.55|0
1694705100000|2023-09-14 15:25:00|13.99|12.59|14.04|12.64|14.05|12.65|13.98|12.58|0
1694705400000|2023-09-14 15:30:00|14.03|12.63|14.26|12.86|14.45|13.05|13.43|12.03|0
1694705700000|2023-09-14 15:35:00|14.28|12.88|14.3|12.9|14.3|12.9|14.22|12.82|0
1694706000000|2023-09-14 15:40:00|14.31|12.91|14.29|12.89|14.4|13|14.28|12.88|0
1694706300000|2023-09-14 15:45:00|14.3|12.9|14.22|12.82|14.31|12.91|14.21|12.81|0
1694706600000|2023-09-14 15:50:00|14.21|12.81|14.12|12.72|14.21|12.81|14.12|12.72|0
1694706900000|2023-09-14 15:55:00|14.13|12.73|14.09|12.69|14.14|12.74|14.09|12.69|0
1694707200000|2023-09-14 16:00:00|14.1|12.7|14.12|12.72|14.14|12.74|14.08|12.68|0
1694707500000|2023-09-14 16:05:00|14.13|12.73|14.13|12.73|14.14|12.74|14.09|12.69|0
1694707800000|2023-09-14 16:10:00|14.12|12.72|14.04|12.64|14.14|12.74|14.04|12.64|0
1694708100000|2023-09-14 16:15:00|14.03|12.63|13.96|12.56|14.03|12.63|13.9|12.5|0
1694708400000|2023-09-14 16:20:00|13.95|12.55|14.03|12.63|14.04|12.64|13.95|12.55|0
1694708700000|2023-09-14 16:25:00|14.05|12.65|14.03|12.63|14.07|12.67|13.99|12.59|0
1694709000000|2023-09-14 16:30:00|14.02|12.62|13.99|12.59|14.04|12.64|13.94|12.54|0
1694709300000|2023-09-14 16:35:00|13.98|12.58|14.16|12.76|14.2|12.8|13.98|12.58|0
1694709600000|2023-09-14 16:40:00|14.15|12.75|14.1|12.7|14.16|12.76|14.1|12.7|0
1694709900000|2023-09-14 16:45:00|14.12|12.72|14.06|12.66|14.14|12.74|14.06|12.66|0
1694710200000|2023-09-14 16:50:00|14.07|12.67|13.99|12.59|14.07|12.67|13.99|12.59|0
1694710500000|2023-09-14 16:55:00|14|12.6|13.98|12.58|14|12.6|13.97|12.57|0
1694710800000|2023-09-14 17:00:00|13.99|12.59|14.02|12.62|14.05|12.65|13.99|12.59|0
1694711100000|2023-09-14 17:05:00|14.03|12.63|14.07|12.67|14.08|12.68|14.03|12.63|0
1694711400000|2023-09-14 17:10:00|14.08|12.68|14.04|12.64|14.08|12.68|14.01|12.61|0
1694711700000|2023-09-14 17:15:00|14.05|12.65|14.04|12.64|14.09|12.69|14.04|12.64|0
1694712000000|2023-09-14 17:20:00|14.05|12.65|14.09|12.69|14.09|12.69|14|12.6|0
1694712300000|2023-09-14 17:25:00|14.1|12.7|14.07|12.67|14.11|12.71|14.04|12.64|0
1694712600000|2023-09-14 17:30:00|14.06|12.66|13.99|12.59|14.06|12.66|13.99|12.59|0
1694712900000|2023-09-14 17:35:00|13.97|12.57|13.98|12.58|14.03|12.63|13.97|12.57|0
1694713200000|2023-09-14 17:40:00|13.99|12.59|14.01|12.61|14.07|12.67|13.99|12.59|0
1694713500000|2023-09-14 17:45:00|14.02|12.62|14.09|12.69|14.11|12.71|14.02|12.62|0
1694713800000|2023-09-14 17:50:00|14.11|12.71|14.08|12.68|14.12|12.72|14.05|12.65|0
1694714100000|2023-09-14 17:55:00|14.1|12.7|14.14|12.74|14.14|12.74|14.1|12.7|0
1694714400000|2023-09-14 18:00:00|14.15|12.75|14.15|12.75|14.17|12.77|14.09|12.69|0
1694714700000|2023-09-14 18:05:00|14.16|12.76|14.14|12.74|14.16|12.76|14.08|12.68|0
1694715000000|2023-09-14 18:10:00|14.15|12.75|14.15|12.75|14.16|12.76|14.11|12.71|0
1694715300000|2023-09-14 18:15:00|14.16|12.76|14.06|12.66|14.18|12.78|14.03|12.63|0
1694715600000|2023-09-14 18:20:00|14.05|12.65|14.06|12.66|14.06|12.66|13.96|12.56|0
1694715900000|2023-09-14 18:25:00|14.05|12.65|14.06|12.66|14.07|12.67|14|12.6|0
1694716200000|2023-09-14 18:30:00|14.05|12.65|14|12.6|14.08|12.68|13.99|12.59|0
1694716500000|2023-09-14 18:35:00|13.99|12.59|13.95|12.55|14|12.6|13.94|12.54|0
1694716800000|2023-09-14 18:40:00|13.94|12.54|13.88|12.48|13.98|12.58|13.87|12.47|0
1694717100000|2023-09-14 18:45:00|13.87|12.47|13.86|12.46|13.92|12.52|13.86|12.46|0
1694717400000|2023-09-14 18:50:00|13.87|12.47|13.88|12.48|13.92|12.52|13.86|12.46|0
1694717700000|2023-09-14 18:55:00|13.87|12.47|13.86|12.46|13.9|12.5|13.86|12.46|0
1694718000000|2023-09-14 19:00:00|13.87|12.47|13.75|12.35|13.87|12.47|13.75|12.35|0
1694718300000|2023-09-14 19:05:00|13.76|12.36|13.77|12.37|13.77|12.37|13.71|12.31|0
1694718600000|2023-09-14 19:10:00|13.76|12.36|13.76|12.36|13.78|12.38|13.73|12.33|0
1694718900000|2023-09-14 19:15:00|13.77|12.37|13.81|12.41|13.82|12.42|13.76|12.36|0
1694719200000|2023-09-14 19:20:00|13.82|12.42|13.88|12.48|13.88|12.48|13.81|12.41|0
1694719500000|2023-09-14 19:25:00|13.89|12.49|13.95|12.55|13.96|12.56|13.88|12.48|0
1694719800000|2023-09-14 19:30:00|13.96|12.56|13.97|12.57|14.02|12.62|13.95|12.55|0
1694720100000|2023-09-14 19:35:00|13.98|12.58|13.96|12.56|13.98|12.58|13.9|12.5|0
1694720400000|2023-09-14 19:40:00|13.95|12.55|13.89|12.49|13.95|12.55|13.89|12.49|0
1694720700000|2023-09-14 19:45:00|13.9|12.5|13.93|12.53|13.96|12.56|13.89|12.49|0
1694721000000|2023-09-14 19:50:00|13.89|12.49|13.97|12.57|13.98|12.58|13.86|12.46|0
1694721300000|2023-09-14 19:55:00|13.95|12.55|13.81|12.41|14.02|12.62|13.75|12.35|0
1694721600000|2023-09-14 20:00:00|13.8|12.4|13.79|12.39|13.83|12.43|13.77|12.37|0
1694721900000|2023-09-14 20:05:00|13.78|12.38|13.69|12.29|13.78|12.38|13.66|12.26|0
1694722200000|2023-09-14 20:10:00|13.68|12.28|13.66|12.26|13.69|12.29|13.65|12.25|0
1694722500000|2023-09-14 20:15:00|13.76|12.16|13.75|12.15|13.78|12.18|13.74|12.14|0
1694722800000|2023-09-14 20:20:00|13.76|12.16|13.76|12.16|13.77|12.17|13.75|12.15|0
1694723100000|2023-09-14 20:25:00|13.77|12.17|13.71|12.11|13.77|12.17|13.71|12.11|0
1694723400000|2023-09-14 20:30:00|13.68|12.08|13.69|12.09|13.69|12.09|13.68|12.08|0
1694723700000|2023-09-14 20:35:00|13.7|12.1|13.73|12.13|13.74|12.14|13.7|12.1|0
1694724000000|2023-09-14 20:40:00|13.72|12.12|13.71|12.11|13.72|12.12|13.71|12.11|0
1694724300000|2023-09-14 20:45:00|13.72|12.12|13.72|12.12|13.73|12.13|13.72|12.12|0
1694724600000|2023-09-14 20:50:00|13.73|12.13|13.72|12.12|13.73|12.13|13.71|12.11|0
1694724900000|2023-09-14 20:55:00|13.73|12.13|13.8|12.2|13.8|12.2|13.72|12.12|0
1694725200000|2023-09-14 21:00:00|13.79|12.19|13.78|12.18|13.79|12.19|13.78|12.18|0
1694725500000|2023-09-14 21:05:00|13.79|12.19|13.79|12.19|13.8|12.2|13.78|12.18|0
1694725800000|2023-09-14 21:10:00|13.8|12.2|13.8|12.2|13.81|12.21|13.78|12.18|0
1694726100000|2023-09-14 21:15:00|13.79|12.19|13.8|12.2|13.8|12.2|13.79|12.19|0
1694726400000|2023-09-14 21:20:00|13.82|12.22|13.8|12.2|13.82|12.22|13.79|12.19|0
1694726700000|2023-09-14 21:25:00|13.79|12.19|13.79|12.19|13.79|12.19|13.79|12.19|0
1694727000000|2023-09-14 21:30:00|13.78|12.18|13.79|12.19|13.8|12.2|13.78|12.18|0
1694727300000|2023-09-14 21:35:00|13.8|12.2|13.79|12.19|13.8|12.2|13.79|12.19|0
1694727600000|2023-09-14 21:40:00|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1694728200000|2023-09-14 21:50:00|13.81|12.21|13.81|12.21|13.81|12.21|13.8|12.2|0
1694728500000|2023-09-14 21:55:00|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1694728800000|2023-09-14 22:00:00|13.83|12.23|13.8|12.2|13.83|12.23|13.8|12.2|0
1694729100000|2023-09-14 22:05:00|13.81|12.21|13.8|12.2|13.81|12.21|13.79|12.19|0
1694729400000|2023-09-14 22:10:00|13.81|12.21|13.83|12.23|13.84|12.24|13.8|12.2|0
1694729700000|2023-09-14 22:15:00|13.84|12.24|13.8|12.2|13.84|12.24|13.8|12.2|0
1694730000000|2023-09-14 22:20:00|13.79|12.19|13.79|12.19|13.8|12.2|13.78|12.18|0
1694730300000|2023-09-14 22:25:00|13.8|12.2|13.79|12.19|13.8|12.2|13.79|12.19|0
1694730600000|2023-09-14 22:30:00|13.78|12.18|13.81|12.21|13.82|12.22|13.78|12.18|0
1694730900000|2023-09-14 22:35:00|13.8|12.2|13.79|12.19|13.81|12.21|13.78|12.18|0
1694731200000|2023-09-14 22:40:00|13.78|12.18|13.8|12.2|13.8|12.2|13.78|12.18|0
1694731500000|2023-09-14 22:45:00|13.79|12.19|13.77|12.17|13.8|12.2|13.77|12.17|0
1694732100000|2023-09-14 22:55:00|13.78|12.18|13.8|12.2|13.81|12.21|13.77|12.17|0
1694732400000|2023-09-14 23:00:00|13.81|12.21|13.8|12.2|13.82|12.22|13.8|12.2|0
1694732700000|2023-09-14 23:05:00|13.79|12.19|13.77|12.17|13.8|12.2|13.76|12.16|0
1694733000000|2023-09-14 23:10:00|13.76|12.16|13.75|12.15|13.77|12.17|13.75|12.15|0
1694733300000|2023-09-14 23:15:00|13.76|12.16|13.75|12.15|13.76|12.16|13.75|12.15|0
1694733600000|2023-09-14 23:20:00|13.74|12.14|13.75|12.15|13.76|12.16|13.74|12.14|0
1694733900000|2023-09-14 23:25:00|13.76|12.16|13.75|12.15|13.76|12.16|13.74|12.14|0
1694734200000|2023-09-14 23:30:00|13.76|12.16|13.75|12.15|13.76|12.16|13.75|12.15|0
1694734500000|2023-09-14 23:35:00|13.76|12.16|13.75|12.15|13.76|12.16|13.74|12.14|0
1694734800000|2023-09-14 23:40:00|13.74|12.14|13.73|12.13|13.76|12.16|13.73|12.13|0
1694735100000|2023-09-14 23:45:00|13.74|12.14|13.8|12.2|13.8|12.2|13.74|12.14|0
1694735400000|2023-09-14 23:50:00|13.79|12.19|13.78|12.18|13.8|12.2|13.78|12.18|0
1694735700000|2023-09-14 23:55:00|13.79|12.19|13.8|12.2|13.8|12.2|13.78|12.18|0
1694736000000|2023-09-15 00:00:00|13.79|12.19|13.8|12.2|13.81|12.21|13.78|12.18|0
1694736300000|2023-09-15 00:05:00|13.79|12.19|13.74|12.14|13.8|12.2|13.74|12.14|0
1694736600000|2023-09-15 00:10:00|13.73|12.13|13.74|12.14|13.75|12.15|13.72|12.12|0
1694736900000|2023-09-15 00:15:00|13.73|12.13|13.73|12.13|13.75|12.15|13.71|12.11|0
1694737200000|2023-09-15 00:20:00|13.74|12.14|13.74|12.14|13.75|12.15|13.73|12.13|0
1694737500000|2023-09-15 00:25:00|13.73|12.13|13.71|12.11|13.75|12.15|13.7|12.1|0
1694737800000|2023-09-15 00:30:00|13.61|12.21|13.59|12.19|13.62|12.22|13.59|12.19|0
1694738100000|2023-09-15 00:35:00|13.6|12.2|13.6|12.2|13.6|12.2|13.58|12.18|0
1694738400000|2023-09-15 00:40:00|13.61|12.21|13.59|12.19|13.62|12.22|13.59|12.19|0
1694738700000|2023-09-15 00:45:00|13.6|12.2|13.62|12.22|13.63|12.23|13.58|12.18|0
1694739000000|2023-09-15 00:50:00|13.61|12.21|13.62|12.22|13.63|12.23|13.61|12.21|0
1694739300000|2023-09-15 00:55:00|13.63|12.23|13.63|12.23|13.65|12.25|13.62|12.22|0
1694739600000|2023-09-15 01:00:00|13.62|12.22|13.62|12.22|13.64|12.24|13.62|12.22|0
1694739900000|2023-09-15 01:05:00|13.63|12.23|13.66|12.26|13.66|12.26|13.62|12.22|0
1694740200000|2023-09-15 01:10:00|13.65|12.25|13.66|12.26|13.66|12.26|13.64|12.24|0
1694740500000|2023-09-15 01:15:00|13.65|12.25|13.67|12.27|13.67|12.27|13.64|12.24|0
1694740800000|2023-09-15 01:20:00|13.68|12.28|13.67|12.27|13.7|12.3|13.67|12.27|0
1694741100000|2023-09-15 01:25:00|13.66|12.26|13.68|12.28|13.68|12.28|13.64|12.24|0
1694741400000|2023-09-15 01:30:00|13.69|12.29|13.7|12.3|13.7|12.3|13.68|12.28|0
1694741700000|2023-09-15 01:35:00|13.69|12.29|13.7|12.3|13.71|12.31|13.68|12.28|0
1694742000000|2023-09-15 01:40:00|13.69|12.29|13.64|12.24|13.69|12.29|13.63|12.23|0
1694742300000|2023-09-15 01:45:00|13.63|12.23|13.63|12.23|13.66|12.26|13.63|12.23|0
1694742600000|2023-09-15 01:50:00|13.62|12.22|13.61|12.21|13.63|12.23|13.6|12.2|0
1694742900000|2023-09-15 01:55:00|13.62|12.22|13.57|12.17|13.62|12.22|13.57|12.17|0
1694743200000|2023-09-15 02:00:00|13.55|12.15|13.51|12.11|13.55|12.15|13.47|12.07|0
1694743500000|2023-09-15 02:05:00|13.52|12.12|13.52|12.12|13.53|12.13|13.51|12.11|0
1694743800000|2023-09-15 02:10:00|13.53|12.13|13.53|12.13|13.55|12.15|13.52|12.12|0
1694744100000|2023-09-15 02:15:00|13.54|12.14|13.53|12.13|13.54|12.14|13.51|12.11|0
1694744400000|2023-09-15 02:20:00|13.52|12.12|13.51|12.11|13.54|12.14|13.51|12.11|0
1694744700000|2023-09-15 02:25:00|13.52|12.12|13.49|12.09|13.52|12.12|13.49|12.09|0
1694745000000|2023-09-15 02:30:00|13.48|12.08|13.52|12.12|13.53|12.13|13.48|12.08|0
1694745300000|2023-09-15 02:35:00|13.51|12.11|13.5|12.1|13.53|12.13|13.5|12.1|0
1694745600000|2023-09-15 02:40:00|13.51|12.11|13.52|12.12|13.52|12.12|13.5|12.1|0
1694745900000|2023-09-15 02:45:00|13.51|12.11|13.51|12.11|13.52|12.12|13.5|12.1|0
1694746200000|2023-09-15 02:50:00|13.52|12.12|13.51|12.11|13.52|12.12|13.49|12.09|0
1694746500000|2023-09-15 02:55:00|13.5|12.1|13.49|12.09|13.51|12.11|13.49|12.09|0
1694746800000|2023-09-15 03:00:00|13.5|12.1|13.49|12.09|13.5|12.1|13.49|12.09|0
1694747100000|2023-09-15 03:05:00|13.5|12.1|13.48|12.08|13.5|12.1|13.48|12.08|0
1694747400000|2023-09-15 03:10:00|13.49|12.09|13.47|12.07|13.5|12.1|13.47|12.07|0
1694747700000|2023-09-15 03:15:00|13.48|12.08|13.43|12.03|13.48|12.08|13.43|12.03|0
1694748000000|2023-09-15 03:20:00|13.44|12.04|13.42|12.02|13.44|12.04|13.39|11.99|0
1694748300000|2023-09-15 03:25:00|13.41|12.01|13.42|12.02|13.43|12.03|13.41|12.01|0
1694748600000|2023-09-15 03:30:00|13.43|12.03|13.46|12.06|13.46|12.06|13.42|12.02|0
1694748900000|2023-09-15 03:35:00|13.45|12.05|13.45|12.05|13.46|12.06|13.44|12.04|0
1694749200000|2023-09-15 03:40:00|13.44|12.04|13.45|12.05|13.46|12.06|13.44|12.04|0
1694749500000|2023-09-15 03:45:00|13.44|12.04|13.43|12.03|13.45|12.05|13.42|12.02|0
1694749800000|2023-09-15 03:50:00|13.44|12.04|13.42|12.02|13.44|12.04|13.41|12.01|0
1694750100000|2023-09-15 03:55:00|13.43|12.03|13.44|12.04|13.45|12.05|13.42|12.02|0
1694750400000|2023-09-15 04:00:00|13.45|12.05|13.44|12.04|13.45|12.05|13.44|12.04|0
1694751000000|2023-09-15 04:10:00|13.43|12.03|13.43|12.03|13.44|12.04|13.42|12.02|0
1694751300000|2023-09-15 04:15:00|13.44|12.04|13.43|12.03|13.45|12.05|13.43|12.03|0
1694751600000|2023-09-15 04:20:00|13.42|12.02|13.42|12.02|13.43|12.03|13.42|12.02|0
1694751900000|2023-09-15 04:25:00|13.43|12.03|13.43|12.03|13.43|12.03|13.41|12.01|0
1694752200000|2023-09-15 04:30:00|13.44|12.04|13.43|12.03|13.44|12.04|13.43|12.03|0
1694752500000|2023-09-15 04:35:00|13.42|12.02|13.42|12.02|13.43|12.03|13.42|12.02|0
1694752800000|2023-09-15 04:40:00|13.41|12.01|13.4|12|13.41|12.01|13.38|11.98|0
1694753100000|2023-09-15 04:45:00|13.39|11.99|13.41|12.01|13.41|12.01|13.39|11.99|0
1694753400000|2023-09-15 04:50:00|13.4|12|13.41|12.01|13.41|12.01|13.4|12|0
1694753700000|2023-09-15 04:55:00|13.42|12.02|13.42|12.02|13.42|12.02|13.41|12.01|0
1694754000000|2023-09-15 05:00:00|13.41|12.01|13.4|12|13.43|12.03|13.4|12|0
1694754300000|2023-09-15 05:05:00|13.41|12.01|13.4|12|13.41|12.01|13.38|11.98|0
1694754600000|2023-09-15 05:10:00|13.41|12.01|13.43|12.03|13.43|12.03|13.39|11.99|0
1694754900000|2023-09-15 05:15:00|13.44|12.04|13.44|12.04|13.44|12.04|13.43|12.03|0
1694755200000|2023-09-15 05:20:00|13.43|12.03|13.44|12.04|13.44|12.04|13.41|12.01|0
1694755500000|2023-09-15 05:25:00|13.45|12.05|13.43|12.03|13.45|12.05|13.43|12.03|0
1694755800000|2023-09-15 05:30:00|13.42|12.02|13.42|12.02|13.43|12.03|13.4|12|0
1694756100000|2023-09-15 05:35:00|13.43|12.03|13.46|12.06|13.47|12.07|13.43|12.03|0
1694756400000|2023-09-15 05:40:00|13.45|12.05|13.42|12.02|13.46|12.06|13.42|12.02|0
1694756700000|2023-09-15 05:45:00|13.43|12.03|13.44|12.04|13.45|12.05|13.43|12.03|0
1694757000000|2023-09-15 05:50:00|13.43|12.03|13.43|12.03|13.45|12.05|13.42|12.02|0
1694757300000|2023-09-15 05:55:00|13.44|12.04|13.41|12.01|13.44|12.04|13.41|12.01|0
1694757600000|2023-09-15 06:00:00|13.42|12.02|13.5|12.1|13.5|12.1|13.41|12.01|0
1694757900000|2023-09-15 06:05:00|13.49|12.09|13.49|12.09|13.51|12.11|13.46|12.06|0
1694758200000|2023-09-15 06:10:00|13.48|12.08|13.49|12.09|13.5|12.1|13.47|12.07|0
1694758500000|2023-09-15 06:15:00|13.5|12.1|13.44|12.04|13.5|12.1|13.44|12.04|0
1694758800000|2023-09-15 06:20:00|13.45|12.05|13.44|12.04|13.45|12.05|13.42|12.02|0
1694759100000|2023-09-15 06:25:00|13.43|12.03|13.44|12.04|13.45|12.05|13.41|12.01|0
1694759400000|2023-09-15 06:30:00|13.45|12.05|13.45|12.05|13.46|12.06|13.43|12.03|0
1694759700000|2023-09-15 06:35:00|13.44|12.04|13.42|12.02|13.45|12.05|13.42|12.02|0
1694760000000|2023-09-15 06:40:00|13.41|12.01|13.42|12.02|13.43|12.03|13.41|12.01|0
1694760300000|2023-09-15 06:45:00|13.43|12.03|13.41|12.01|13.43|12.03|13.4|12|0
1694760600000|2023-09-15 06:50:00|13.42|12.02|13.42|12.02|13.45|12.05|13.4|12|0
1694760900000|2023-09-15 06:55:00|13.43|12.03|13.43|12.03|13.43|12.03|13.4|12|0
1694761200000|2023-09-15 07:00:00|13.44|12.04|13.43|12.03|13.45|12.05|13.39|11.99|0
1694761500000|2023-09-15 07:05:00|13.42|12.02|13.45|12.05|13.46|12.06|13.41|12.01|0
1694761800000|2023-09-15 07:10:00|13.44|12.04|13.47|12.07|13.48|12.08|13.39|11.99|0
1694762100000|2023-09-15 07:15:00|13.46|12.06|13.7|12.3|13.7|12.3|13.4|12|0
1694762400000|2023-09-15 07:20:00|13.71|12.31|13.29|11.89|13.71|12.31|13|11.6|0
1694762700000|2023-09-15 07:25:00|13.3|11.9|13.34|11.94|13.35|11.95|13.29|11.89|0
1694763000000|2023-09-15 07:30:00|13.36|11.96|13.39|11.99|13.41|12.01|13.33|11.93|0
1694763300000|2023-09-15 07:35:00|13.38|11.98|13.4|12|13.41|12.01|13.33|11.93|0
1694763600000|2023-09-15 07:40:00|13.41|12.01|13.36|11.96|13.41|12.01|13.34|11.94|0
1694763900000|2023-09-15 07:45:00|13.35|11.95|13.32|11.92|13.38|11.98|13.32|11.92|0
1694764200000|2023-09-15 07:50:00|13.33|11.93|13.41|12.01|13.45|12.05|13.33|11.93|0
1694764500000|2023-09-15 07:55:00|13.42|12.02|13.35|11.95|13.43|12.03|13.35|11.95|0
1694764800000|2023-09-15 08:00:00|13.34|11.94|13.39|11.99|13.42|12.02|13.33|11.93|0
1694765100000|2023-09-15 08:05:00|13.41|12.01|13.32|11.92|13.41|12.01|13.32|11.92|0
1694765400000|2023-09-15 08:10:00|13.33|11.93|13.39|11.99|13.4|12|13.33|11.93|0
1694765700000|2023-09-15 08:15:00|13.4|12|13.45|12.05|13.46|12.06|13.39|11.99|0
1694766000000|2023-09-15 08:20:00|13.46|12.06|13.43|12.03|13.46|12.06|13.39|11.99|0
1694766300000|2023-09-15 08:25:00|13.44|12.04|13.44|12.04|13.45|12.05|13.38|11.98|0
1694766600000|2023-09-15 08:30:00|13.43|12.03|13.41|12.01|13.46|12.06|13.41|12.01|0
1694766900000|2023-09-15 08:35:00|13.4|12|13.45|12.05|13.46|12.06|13.39|11.99|0
1694767200000|2023-09-15 08:40:00|13.44|12.04|13.44|12.04|13.46|12.06|13.42|12.02|0
1694767500000|2023-09-15 08:45:00|13.45|12.05|13.41|12.01|13.45|12.05|13.4|12|0
1694767800000|2023-09-15 08:50:00|13.42|12.02|13.45|12.05|13.45|12.05|13.38|11.98|0
1694768100000|2023-09-15 08:55:00|13.44|12.04|13.44|12.04|13.45|12.05|13.41|12.01|0
1694768400000|2023-09-15 09:00:00|13.45|12.05|13.42|12.02|13.46|12.06|13.42|12.02|0
1694768700000|2023-09-15 09:05:00|13.41|12.01|13.37|11.97|13.44|12.04|13.35|11.95|0
1694769000000|2023-09-15 09:10:00|13.38|11.98|13.45|12.05|13.45|12.05|13.36|11.96|0
1694769300000|2023-09-15 09:15:00|13.44|12.04|13.45|12.05|13.46|12.06|13.42|12.02|0
1694769600000|2023-09-15 09:20:00|13.44|12.04|13.42|12.02|13.45|12.05|13.4|12|0
1694769900000|2023-09-15 09:25:00|13.43|12.03|13.41|12.01|13.44|12.04|13.38|11.98|0
1694770200000|2023-09-15 09:30:00|13.42|12.02|13.38|11.98|13.42|12.02|13.38|11.98|0
1694770500000|2023-09-15 09:35:00|13.39|11.99|13.33|11.93|13.4|12|13.33|11.93|0
1694770800000|2023-09-15 09:40:00|13.32|11.92|13.36|11.96|13.36|11.96|13.32|11.92|0
1694771100000|2023-09-15 09:45:00|13.35|11.95|13.37|11.97|13.41|12.01|13.33|11.93|0
1694771400000|2023-09-15 09:50:00|13.38|11.98|13.37|11.97|13.41|12.01|13.36|11.96|0
1694771700000|2023-09-15 09:55:00|13.38|11.98|13.35|11.95|13.39|11.99|13.32|11.92|0
1694772000000|2023-09-15 10:00:00|13.36|11.96|13.38|11.98|13.39|11.99|13.34|11.94|0
1694772300000|2023-09-15 10:05:00|13.37|11.97|13.35|11.95|13.4|12|13.34|11.94|0
1694772600000|2023-09-15 10:10:00|13.34|11.94|13.32|11.92|13.36|11.96|13.32|11.92|0
1694772900000|2023-09-15 10:15:00|13.34|11.94|13.33|11.93|13.35|11.95|13.32|11.92|0
1694773200000|2023-09-15 10:20:00|13.34|11.94|13.31|11.91|13.34|11.94|13.31|11.91|0
1694773500000|2023-09-15 10:25:00|13.32|11.92|13.32|11.92|13.34|11.94|13.29|11.89|0
1694773800000|2023-09-15 10:30:00|13.34|11.94|13.33|11.93|13.35|11.95|13.31|11.91|0
1694774100000|2023-09-15 10:35:00|13.34|11.94|13.36|11.96|13.36|11.96|13.33|11.93|0
1694774400000|2023-09-15 10:40:00|13.34|11.94|13.34|11.94|13.36|11.96|13.33|11.93|0
1694774700000|2023-09-15 10:45:00|13.35|11.95|13.31|11.91|13.35|11.95|13.29|11.89|0
1694775000000|2023-09-15 10:50:00|13.32|11.92|13.32|11.92|13.32|11.92|13.29|11.89|0
1694775300000|2023-09-15 10:55:00|13.31|11.91|13.28|11.88|13.32|11.92|13.28|11.88|0
1694775600000|2023-09-15 11:00:00|13.3|11.9|13.29|11.89|13.32|11.92|13.28|11.88|0
1694775900000|2023-09-15 11:05:00|13.3|11.9|13.32|11.92|13.35|11.95|13.29|11.89|0
1694776200000|2023-09-15 11:10:00|13.33|11.93|13.35|11.95|13.35|11.95|13.3|11.9|0
1694776500000|2023-09-15 11:15:00|13.36|11.96|13.35|11.95|13.39|11.99|13.33|11.93|0
1694776800000|2023-09-15 11:20:00|13.34|11.94|13.38|11.98|13.39|11.99|13.33|11.93|0
1694777100000|2023-09-15 11:25:00|13.37|11.97|13.34|11.94|13.4|12|13.34|11.94|0
1694777400000|2023-09-15 11:30:00|13.35|11.95|13.34|11.94|13.37|11.97|13.33|11.93|0
1694777700000|2023-09-15 11:35:00|13.35|11.95|13.34|11.94|13.36|11.96|13.33|11.93|0
1694778000000|2023-09-15 11:40:00|13.33|11.93|13.37|11.97|13.37|11.97|13.33|11.93|0
1694778300000|2023-09-15 11:45:00|13.38|11.98|13.38|11.98|13.39|11.99|13.37|11.97|0
1694778600000|2023-09-15 11:50:00|13.39|11.99|13.42|12.02|13.43|12.03|13.39|11.99|0
1694778900000|2023-09-15 11:55:00|13.43|12.03|13.42|12.02|13.43|12.03|13.41|12.01|0
1694779200000|2023-09-15 12:00:00|13.41|12.01|13.39|11.99|13.43|12.03|13.39|11.99|0
1694779500000|2023-09-15 12:05:00|13.4|12|13.32|11.92|13.4|12|13.31|11.91|0
1694779800000|2023-09-15 12:10:00|13.31|11.91|13.36|11.96|13.36|11.96|13.29|11.89|0
1694780100000|2023-09-15 12:15:00|13.35|11.95|13.34|11.94|13.36|11.96|13.33|11.93|0
1694780400000|2023-09-15 12:20:00|13.35|11.95|13.44|12.04|13.46|12.06|13.34|11.94|0
1694780700000|2023-09-15 12:25:00|13.45|12.05|13.42|12.02|13.45|12.05|13.41|12.01|0
1694781000000|2023-09-15 12:30:00|13.48|12.08|13.39|11.99|13.48|12.08|13.32|11.92|0
1694781300000|2023-09-15 12:35:00|13.4|12|13.49|12.09|13.49|12.09|13.38|11.98|0
1694781600000|2023-09-15 12:40:00|13.48|12.08|13.43|12.03|13.48|12.08|13.4|12|0
1694781900000|2023-09-15 12:45:00|13.42|12.02|13.47|12.07|13.54|12.14|13.42|12.02|0
1694782200000|2023-09-15 12:50:00|13.46|12.06|13.54|12.14|13.59|12.19|13.46|12.06|0
1694782500000|2023-09-15 12:55:00|13.55|12.15|13.57|12.17|13.59|12.19|13.52|12.12|0
1694782800000|2023-09-15 13:00:00|13.58|12.18|13.55|12.15|13.6|12.2|13.51|12.11|0
1694783100000|2023-09-15 13:05:00|13.54|12.14|13.57|12.17|13.59|12.19|13.49|12.09|0
1694783400000|2023-09-15 13:10:00|13.58|12.18|13.71|12.31|13.72|12.32|13.34|11.94|0
1694783700000|2023-09-15 13:15:00|13.7|12.3|13.72|12.32|13.74|12.34|13.69|12.29|0
1694784000000|2023-09-15 13:20:00|13.71|12.31|13.72|12.32|13.72|12.32|13.69|12.29|0
1694784300000|2023-09-15 13:25:00|13.74|12.34|14.02|12.62|14.11|12.71|13.74|12.34|0
1694784600000|2023-09-15 13:30:00|13.96|12.56|14.03|12.63|14.12|12.72|13.9|12.5|0
1694784900000|2023-09-15 13:35:00|14.05|12.65|13.79|12.39|14.06|12.66|13.75|12.35|0
1694785200000|2023-09-15 13:40:00|13.8|12.4|13.91|12.51|13.97|12.57|13.78|12.38|0
1694785500000|2023-09-15 13:45:00|13.94|12.54|13.96|12.56|14.04|12.64|13.88|12.48|0
1694785800000|2023-09-15 13:50:00|13.95|12.55|13.93|12.53|14.02|12.62|13.92|12.52|0
1694786100000|2023-09-15 13:55:00|13.92|12.52|13.96|12.56|14.11|12.71|13.77|12.37|0
1694786400000|2023-09-15 14:00:00|13.94|12.54|14|12.6|14.02|12.62|13.82|12.42|0
1694786700000|2023-09-15 14:05:00|13.95|12.55|14.09|12.69|14.11|12.71|13.86|12.46|0
1694787000000|2023-09-15 14:10:00|14.08|12.68|14.21|12.81|14.22|12.82|14.02|12.62|0
1694787300000|2023-09-15 14:15:00|14.19|12.79|14.13|12.73|14.32|12.92|14.12|12.72|0
1694787600000|2023-09-15 14:20:00|14.14|12.74|14.12|12.72|14.18|12.78|14.03|12.63|0
1694787900000|2023-09-15 14:25:00|14.16|12.76|14.16|12.76|14.24|12.84|14.1|12.7|0
1694788200000|2023-09-15 14:30:00|14.18|12.78|14.02|12.62|14.27|12.87|14|12.6|0
1694788500000|2023-09-15 14:35:00|14.03|12.63|14.03|12.63|14.1|12.7|13.97|12.57|0
1694788800000|2023-09-15 14:40:00|14.04|12.64|14.16|12.76|14.18|12.78|14.02|12.62|0
1694789100000|2023-09-15 14:45:00|14.15|12.75|14.83|13.43|14.85|13.45|14.09|12.69|0
1694789400000|2023-09-15 14:50:00|14.84|13.44|14|12.6|15.15|13.75|14|12.6|0
1694789700000|2023-09-15 14:55:00|14.01|12.61|13.65|12.25|14.01|12.61|13.49|12.09|0
1694790000000|2023-09-15 15:00:00|13.66|12.26|13.98|12.58|13.99|12.59|13.12|11.72|0
1694790300000|2023-09-15 15:05:00|13.96|12.56|13.87|12.47|14|12.6|13.84|12.44|0
1694790600000|2023-09-15 15:10:00|13.86|12.46|13.8|12.4|13.87|12.47|13.68|12.28|0
1694790900000|2023-09-15 15:15:00|13.81|12.41|13.79|12.39|13.83|12.43|13.74|12.34|0
1694791200000|2023-09-15 15:20:00|13.8|12.4|13.77|12.37|13.84|12.44|13.73|12.33|0
1694791500000|2023-09-15 15:25:00|13.76|12.36|13.64|12.24|13.8|12.4|13.64|12.24|0
1694791800000|2023-09-15 15:30:00|13.67|12.27|13.74|12.34|13.75|12.35|13.6|12.2|0
1694792100000|2023-09-15 15:35:00|13.73|12.33|13.72|12.32|13.78|12.38|13.66|12.26|0
1694792400000|2023-09-15 15:40:00|13.71|12.31|13.6|12.2|13.72|12.32|13.57|12.17|0
1694792700000|2023-09-15 15:45:00|13.61|12.21|13.57|12.17|13.68|12.28|13.55|12.15|0
1694793000000|2023-09-15 15:50:00|13.56|12.16|13.64|12.24|13.65|12.25|13.53|12.13|0
1694793300000|2023-09-15 15:55:00|13.63|12.23|13.6|12.2|13.73|12.33|13.58|12.18|0
1694793600000|2023-09-15 16:00:00|13.59|12.19|13.56|12.16|13.64|12.24|13.55|12.15|0
1694793900000|2023-09-15 16:05:00|13.55|12.15|13.59|12.19|13.6|12.2|13.54|12.14|0
1694794200000|2023-09-15 16:10:00|13.58|12.18|13.59|12.19|13.68|12.28|13.55|12.15|0
1694794500000|2023-09-15 16:15:00|13.6|12.2|13.58|12.18|13.66|12.26|13.57|12.17|0
1694794800000|2023-09-15 16:20:00|13.57|12.17|13.57|12.17|13.63|12.23|13.55|12.15|0
1694795100000|2023-09-15 16:25:00|13.58|12.18|13.65|12.25|13.68|12.28|13.57|12.17|0
1694795400000|2023-09-15 16:30:00|13.66|12.26|13.57|12.17|13.69|12.29|13.56|12.16|0
1694795700000|2023-09-15 16:35:00|13.56|12.16|13.53|12.13|13.64|12.24|13.52|12.12|0
1694796000000|2023-09-15 16:40:00|13.54|12.14|13.56|12.16|13.58|12.18|13.5|12.1|0
1694796300000|2023-09-15 16:45:00|13.57|12.17|13.54|12.14|13.63|12.23|13.53|12.13|0
1694796600000|2023-09-15 16:50:00|13.53|12.13|13.55|12.15|13.55|12.15|13.51|12.11|0
1694796900000|2023-09-15 16:55:00|13.56|12.16|13.57|12.17|13.66|12.26|13.56|12.16|0
1694797200000|2023-09-15 17:00:00|13.58|12.18|13.76|12.36|13.77|12.37|13.57|12.17|0
1694797500000|2023-09-15 17:05:00|13.77|12.37|13.85|12.45|13.87|12.47|13.77|12.37|0
1694797800000|2023-09-15 17:10:00|13.86|12.46|13.94|12.54|14|12.6|13.83|12.43|0
1694798100000|2023-09-15 17:15:00|13.93|12.53|14.07|12.67|14.07|12.67|13.92|12.52|0
1694798400000|2023-09-15 17:20:00|14.08|12.68|14.17|12.77|14.21|12.81|14.07|12.67|0
1694798700000|2023-09-15 17:25:00|14.18|12.78|14.18|12.78|14.21|12.81|14.14|12.74|0
1694799000000|2023-09-15 17:30:00|14.21|12.81|14.16|12.76|14.33|12.93|14.13|12.73|0
1694799300000|2023-09-15 17:35:00|14.15|12.75|14.03|12.63|14.17|12.77|14.03|12.63|0
1694799600000|2023-09-15 17:40:00|14.02|12.62|13.95|12.55|14.08|12.68|13.91|12.51|0
1694799900000|2023-09-15 17:45:00|13.94|12.54|13.97|12.57|14.02|12.62|13.91|12.51|0
1694800200000|2023-09-15 17:50:00|13.98|12.58|13.98|12.58|14.03|12.63|13.93|12.53|0
1694800500000|2023-09-15 17:55:00|13.99|12.59|13.98|12.58|14.03|12.63|13.97|12.57|0
1694800800000|2023-09-15 18:00:00|14|12.6|14.06|12.66|14.12|12.72|14|12.6|0
1694801100000|2023-09-15 18:05:00|14.05|12.65|14.14|12.74|14.15|12.75|14.03|12.63|0
1694801400000|2023-09-15 18:10:00|14.16|12.76|14.19|12.79|14.19|12.79|14.06|12.66|0
1694801700000|2023-09-15 18:15:00|14.2|12.8|14.15|12.75|14.22|12.82|14.12|12.72|0
1694802000000|2023-09-15 18:20:00|14.16|12.76|14.22|12.82|14.22|12.82|14.13|12.73|0
1694802300000|2023-09-15 18:25:00|14.23|12.83|14.22|12.82|14.26|12.86|14.15|12.75|0
1694802600000|2023-09-15 18:30:00|14.23|12.83|14.16|12.76|14.25|12.85|14.14|12.74|0
1694802900000|2023-09-15 18:35:00|14.15|12.75|14.08|12.68|14.17|12.77|14.05|12.65|0
1694803200000|2023-09-15 18:40:00|14.07|12.67|14.09|12.69|14.13|12.73|14.06|12.66|0
1694803500000|2023-09-15 18:45:00|14.1|12.7|14.03|12.63|14.12|12.72|14.03|12.63|0
1694803800000|2023-09-15 18:50:00|14.02|12.62|14.14|12.74|14.19|12.79|14.02|12.62|0
1694804100000|2023-09-15 18:55:00|14.13|12.73|14|12.6|14.14|12.74|14|12.6|0
1694804400000|2023-09-15 19:00:00|14.01|12.61|14.14|12.74|14.18|12.78|14.01|12.61|0
1694804700000|2023-09-15 19:05:00|14.15|12.75|14.16|12.76|14.22|12.82|14.12|12.72|0
1694805000000|2023-09-15 19:10:00|14.15|12.75|14.09|12.69|14.17|12.77|14.08|12.68|0
1694805300000|2023-09-15 19:15:00|14.1|12.7|14.03|12.63|14.1|12.7|14|12.6|0
1694805600000|2023-09-15 19:20:00|14.02|12.62|14.12|12.72|14.13|12.73|14.02|12.62|0
1694805900000|2023-09-15 19:25:00|14.1|12.7|14.06|12.66|14.15|12.75|14.02|12.62|0
1694806200000|2023-09-15 19:30:00|14.07|12.67|14.11|12.71|14.13|12.73|13.97|12.57|0
1694806500000|2023-09-15 19:35:00|14.1|12.7|14.24|12.84|14.28|12.88|14.08|12.68|0
1694806800000|2023-09-15 19:40:00|14.26|12.86|14.27|12.87|14.27|12.87|14.18|12.78|0
1694807100000|2023-09-15 19:45:00|14.26|12.86|14.25|12.85|14.3|12.9|14.16|12.76|0
1694807400000|2023-09-15 19:50:00|14.27|12.87|14.22|12.82|14.3|12.9|14.14|12.74|0
1694807700000|2023-09-15 19:55:00|14.19|12.79|14.2|12.8|14.29|12.89|14.14|12.74|0
1694808000000|2023-09-15 20:00:00|14.16|12.76|14.23|12.83|14.24|12.84|14.09|12.69|0
1694808300000|2023-09-15 20:05:00|14.24|12.84|14.18|12.78|14.24|12.84|14.16|12.76|0
1694808600000|2023-09-15 20:10:00|14.16|12.76|14.06|12.66|14.16|12.76|14.05|12.65|0
1694999700000|2023-09-18 01:15:00|13.67|12.27|13.69|12.29|13.7|12.3|13.67|12.27|0
1695000000000|2023-09-18 01:20:00|13.68|12.28|13.69|12.29|13.72|12.32|13.67|12.27|0
1695000300000|2023-09-18 01:25:00|13.7|12.3|13.69|12.29|13.71|12.31|13.69|12.29|0
1695000600000|2023-09-18 01:30:00|13.68|12.28|13.72|12.32|13.74|12.34|13.68|12.28|0
1695000900000|2023-09-18 01:35:00|13.73|12.33|13.66|12.26|13.74|12.34|13.66|12.26|0
1695001200000|2023-09-18 01:40:00|13.67|12.27|13.68|12.28|13.71|12.31|13.65|12.25|0
1695001500000|2023-09-18 01:45:00|13.67|12.27|13.69|12.29|13.71|12.31|13.67|12.27|0
1695001800000|2023-09-18 01:50:00|13.68|12.28|13.71|12.31|13.72|12.32|13.68|12.28|0
1695002100000|2023-09-18 01:55:00|13.72|12.32|13.71|12.31|13.74|12.34|13.7|12.3|0
1695002400000|2023-09-18 02:00:00|13.7|12.3|13.68|12.28|13.7|12.3|13.66|12.26|0
1695002700000|2023-09-18 02:05:00|13.69|12.29|13.66|12.26|13.69|12.29|13.65|12.25|0
1695003000000|2023-09-18 02:10:00|13.65|12.25|13.67|12.27|13.68|12.28|13.65|12.25|0
1695003300000|2023-09-18 02:15:00|13.66|12.26|13.68|12.28|13.69|12.29|13.65|12.25|0
1695003600000|2023-09-18 02:20:00|13.67|12.27|13.66|12.26|13.69|12.29|13.66|12.26|0
1695003900000|2023-09-18 02:25:00|13.65|12.25|13.65|12.25|13.67|12.27|13.64|12.24|0
1695004200000|2023-09-18 02:30:00|13.66|12.26|13.68|12.28|13.68|12.28|13.65|12.25|0
1695004500000|2023-09-18 02:35:00|13.67|12.27|13.64|12.24|13.68|12.28|13.63|12.23|0
1695004800000|2023-09-18 02:40:00|13.65|12.25|13.69|12.29|13.71|12.31|13.64|12.24|0
1695005100000|2023-09-18 02:45:00|13.7|12.3|13.67|12.27|13.7|12.3|13.67|12.27|0
1695005400000|2023-09-18 02:50:00|13.68|12.28|13.68|12.28|13.69|12.29|13.67|12.27|0
1695005700000|2023-09-18 02:55:00|13.69|12.29|13.67|12.27|13.69|12.29|13.66|12.26|0
1695006000000|2023-09-18 03:00:00|13.66|12.26|13.65|12.25|13.66|12.26|13.65|12.25|0
1695006300000|2023-09-18 03:05:00|13.66|12.26|13.68|12.28|13.68|12.28|13.65|12.25|0
1695006600000|2023-09-18 03:10:00|13.67|12.27|13.65|12.25|13.67|12.27|13.63|12.23|0
1695006900000|2023-09-18 03:15:00|13.64|12.24|13.64|12.24|13.65|12.25|13.63|12.23|0
1695007200000|2023-09-18 03:20:00|13.63|12.23|13.64|12.24|13.64|12.24|13.63|12.23|0
1695007500000|2023-09-18 03:25:00|13.65|12.25|13.66|12.26|13.66|12.26|13.65|12.25|0
1695007800000|2023-09-18 03:30:00|13.65|12.25|13.67|12.27|13.68|12.28|13.65|12.25|0
1695008100000|2023-09-18 03:35:00|13.66|12.26|13.65|12.25|13.66|12.26|13.64|12.24|0
1695008400000|2023-09-18 03:40:00|13.64|12.24|13.64|12.24|13.65|12.25|13.62|12.22|0
1695008700000|2023-09-18 03:45:00|13.63|12.23|13.63|12.23|13.64|12.24|13.63|12.23|0
1695009000000|2023-09-18 03:50:00|13.62|12.22|13.62|12.22|13.64|12.24|13.61|12.21|0
1695009300000|2023-09-18 03:55:00|13.61|12.21|13.62|12.22|13.62|12.22|13.61|12.21|0
1695009600000|2023-09-18 04:00:00|13.63|12.23|13.61|12.21|13.63|12.23|13.61|12.21|0
1695009900000|2023-09-18 04:05:00|13.62|12.22|13.6|12.2|13.62|12.22|13.6|12.2|0
1695010200000|2023-09-18 04:10:00|13.61|12.21|13.6|12.2|13.61|12.21|13.6|12.2|0
1695010500000|2023-09-18 04:15:00|13.61|12.21|13.6|12.2|13.61|12.21|13.6|12.2|0
1695010800000|2023-09-18 04:20:00|13.61|12.21|13.61|12.21|13.61|12.21|13.6|12.2|0
1695011100000|2023-09-18 04:25:00|13.6|12.2|13.71|12.31|13.72|12.32|13.6|12.2|0
1695011400000|2023-09-18 04:30:00|13.7|12.3|13.71|12.31|13.71|12.31|13.68|12.28|0
1695011700000|2023-09-18 04:35:00|13.72|12.32|13.72|12.32|13.72|12.32|13.71|12.31|0
1695012000000|2023-09-18 04:40:00|13.73|12.33|13.73|12.33|13.73|12.33|13.72|12.32|0
1695012300000|2023-09-18 04:45:00|13.72|12.32|13.73|12.33|13.73|12.33|13.72|12.32|0
1695012600000|2023-09-18 04:50:00|13.72|12.32|13.72|12.32|13.73|12.33|13.72|12.32|0
1695012900000|2023-09-18 04:55:00|13.73|12.33|13.73|12.33|13.73|12.33|13.72|12.32|0
1695013200000|2023-09-18 05:00:00|13.74|12.34|13.71|12.31|13.74|12.34|13.7|12.3|0
1695013500000|2023-09-18 05:05:00|13.7|12.3|13.7|12.3|13.71|12.31|13.69|12.29|0
1695013800000|2023-09-18 05:10:00|13.71|12.31|13.74|12.34|13.74|12.34|13.7|12.3|0
1695014100000|2023-09-18 05:15:00|13.73|12.33|13.71|12.31|13.73|12.33|13.7|12.3|0
1695014400000|2023-09-18 05:20:00|13.72|12.32|13.73|12.33|13.73|12.33|13.72|12.32|0
1695014700000|2023-09-18 05:25:00|13.74|12.34|13.74|12.34|13.74|12.34|13.73|12.33|0
1695015000000|2023-09-18 05:30:00|13.73|12.33|13.71|12.31|13.73|12.33|13.7|12.3|0
1695015300000|2023-09-18 05:35:00|13.7|12.3|13.69|12.29|13.72|12.32|13.69|12.29|0
1695015600000|2023-09-18 05:40:00|13.7|12.3|13.76|12.36|13.77|12.37|13.7|12.3|0
1695015900000|2023-09-18 05:45:00|13.77|12.37|13.75|12.35|13.78|12.38|13.74|12.34|0
1695016200000|2023-09-18 05:50:00|13.74|12.34|13.74|12.34|13.76|12.36|13.73|12.33|0
1695016500000|2023-09-18 05:55:00|13.75|12.35|13.75|12.35|13.76|12.36|13.74|12.34|0
1695016800000|2023-09-18 06:00:00|13.74|12.34|13.77|12.37|13.79|12.39|13.74|12.34|0
1695017100000|2023-09-18 06:05:00|13.78|12.38|13.74|12.34|13.78|12.38|13.74|12.34|0
1695017400000|2023-09-18 06:10:00|13.73|12.33|13.71|12.31|13.73|12.33|13.69|12.29|0
1695017700000|2023-09-18 06:15:00|13.7|12.3|13.72|12.32|13.72|12.32|13.69|12.29|0
1695018000000|2023-09-18 06:20:00|13.71|12.31|13.72|12.32|13.73|12.33|13.69|12.29|0
1695018300000|2023-09-18 06:25:00|13.71|12.31|13.73|12.33|13.73|12.33|13.7|12.3|0
1695018600000|2023-09-18 06:30:00|13.72|12.32|13.8|12.4|13.8|12.4|13.72|12.32|0
1695018900000|2023-09-18 06:35:00|13.81|12.41|13.76|12.36|13.85|12.45|13.75|12.35|0
1695019200000|2023-09-18 06:40:00|13.77|12.37|13.77|12.37|13.78|12.38|13.76|12.36|0
1695019500000|2023-09-18 06:45:00|13.76|12.36|13.75|12.35|13.76|12.36|13.74|12.34|0
1695019800000|2023-09-18 06:50:00|13.74|12.34|13.7|12.3|13.74|12.34|13.7|12.3|0
1695020100000|2023-09-18 06:55:00|13.71|12.31|14.21|12.81|14.23|12.83|13.7|12.3|0
1695020400000|2023-09-18 07:00:00|14.22|12.82|14.15|12.75|14.22|12.82|14.12|12.72|0
1695020700000|2023-09-18 07:05:00|14.14|12.74|14.22|12.82|14.24|12.84|14.13|12.73|0
1695021000000|2023-09-18 07:10:00|14.24|12.84|14.24|12.84|14.27|12.87|14.22|12.82|0
1695021300000|2023-09-18 07:15:00|14.23|12.83|14.3|12.9|14.32|12.92|14.23|12.83|0
1695021600000|2023-09-18 07:20:00|14.29|12.89|14.22|12.82|14.3|12.9|14.22|12.82|0
1695021900000|2023-09-18 07:25:00|14.23|12.83|14.2|12.8|14.26|12.86|14.2|12.8|0
1695022200000|2023-09-18 07:30:00|14.19|12.79|14.06|12.66|14.19|12.79|14.05|12.65|0
1695022500000|2023-09-18 07:35:00|14.07|12.67|14.14|12.74|14.15|12.75|14.06|12.66|0
1695022800000|2023-09-18 07:40:00|14.13|12.73|14.15|12.75|14.16|12.76|14.12|12.72|0
1695023100000|2023-09-18 07:45:00|14.14|12.74|14.08|12.68|14.14|12.74|14.07|12.67|0
1695023400000|2023-09-18 07:50:00|14.07|12.67|14.12|12.72|14.15|12.75|14.05|12.65|0
1695023700000|2023-09-18 07:55:00|14.13|12.73|14.11|12.71|14.15|12.75|14.08|12.68|0
1695024000000|2023-09-18 08:00:00|14.1|12.7|14.15|12.75|14.17|12.77|14.1|12.7|0
1695024300000|2023-09-18 08:05:00|14.13|12.73|14.12|12.72|14.17|12.77|14.11|12.71|0
1695024600000|2023-09-18 08:10:00|14.13|12.73|14.12|12.72|14.16|12.76|14.09|12.69|0
1695024900000|2023-09-18 08:15:00|14.11|12.71|14.18|12.78|14.18|12.78|14.1|12.7|0
1695025200000|2023-09-18 08:20:00|14.19|12.79|14.18|12.78|14.19|12.79|14.15|12.75|0
1695025500000|2023-09-18 08:25:00|14.17|12.77|14.2|12.8|14.21|12.81|14.16|12.76|0
1695025800000|2023-09-18 08:30:00|14.21|12.81|14.15|12.75|14.21|12.81|14.13|12.73|0
1695026100000|2023-09-18 08:35:00|14.16|12.76|14.1|12.7|14.17|12.77|14.1|12.7|0
1695026400000|2023-09-18 08:40:00|14.08|12.68|14.16|12.76|14.17|12.77|14.07|12.67|0
1695026700000|2023-09-18 08:45:00|14.15|12.75|14.16|12.76|14.19|12.79|14.15|12.75|0
1695027000000|2023-09-18 08:50:00|14.15|12.75|14.13|12.73|14.15|12.75|14.12|12.72|0
1695027300000|2023-09-18 08:55:00|14.14|12.74|14.19|12.79|14.2|12.8|14.14|12.74|0
1695027600000|2023-09-18 09:00:00|14.2|12.8|14.19|12.79|14.2|12.8|14.15|12.75|0
1695027900000|2023-09-18 09:05:00|14.18|12.78|14.12|12.72|14.19|12.79|14.12|12.72|0
1695028200000|2023-09-18 09:10:00|14.13|12.73|14.17|12.77|14.19|12.79|14.11|12.71|0
1695028500000|2023-09-18 09:15:00|14.18|12.78|14.17|12.77|14.2|12.8|14.16|12.76|0
1695028800000|2023-09-18 09:20:00|14.18|12.78|14.23|12.83|14.24|12.84|14.17|12.77|0
1695029100000|2023-09-18 09:25:00|14.24|12.84|14.23|12.83|14.24|12.84|14.23|12.83|0
1695029400000|2023-09-18 09:30:00|14.24|12.84|14.22|12.82|14.25|12.85|14.2|12.8|0
1695029700000|2023-09-18 09:35:00|14.23|12.83|14.26|12.86|14.26|12.86|14.23|12.83|0
1695030000000|2023-09-18 09:40:00|14.25|12.85|14.25|12.85|14.26|12.86|14.22|12.82|0
1695030300000|2023-09-18 09:45:00|14.24|12.84|14.19|12.79|14.24|12.84|14.19|12.79|0
1695030600000|2023-09-18 09:50:00|14.2|12.8|14.2|12.8|14.23|12.83|14.19|12.79|0
1695030900000|2023-09-18 09:55:00|14.21|12.81|14.21|12.81|14.22|12.82|14.2|12.8|0
1695031200000|2023-09-18 10:00:00|14.2|12.8|14.21|12.81|14.23|12.83|14.17|12.77|0
1695031500000|2023-09-18 10:05:00|14.22|12.82|14.25|12.85|14.26|12.86|14.2|12.8|0
1695031800000|2023-09-18 10:10:00|14.26|12.86|14.28|12.88|14.28|12.88|14.25|12.85|0
1695032100000|2023-09-18 10:15:00|14.29|12.89|14.24|12.84|14.29|12.89|14.24|12.84|0
1695032400000|2023-09-18 10:20:00|14.25|12.85|14.19|12.79|14.25|12.85|14.19|12.79|0
1695032700000|2023-09-18 10:25:00|14.18|12.78|14.17|12.77|14.19|12.79|14.16|12.76|0
1695033000000|2023-09-18 10:30:00|14.18|12.78|14.14|12.74|14.19|12.79|14.14|12.74|0
1695033300000|2023-09-18 10:35:00|14.13|12.73|14.18|12.78|14.21|12.81|14.13|12.73|0
1695033600000|2023-09-18 10:40:00|14.19|12.79|14.2|12.8|14.3|12.9|14.06|12.66|0
1695033900000|2023-09-18 10:45:00|14.19|12.79|14.18|12.78|14.2|12.8|14.16|12.76|0
1695034200000|2023-09-18 10:50:00|14.17|12.77|14.14|12.74|14.18|12.78|14.1|12.7|0
1695034500000|2023-09-18 10:55:00|14.15|12.75|14.15|12.75|14.19|12.79|14.13|12.73|0
1695034800000|2023-09-18 11:00:00|14.14|12.74|14.17|12.77|14.17|12.77|14.12|12.72|0
1695035100000|2023-09-18 11:05:00|14.18|12.78|14.24|12.84|14.25|12.85|14.18|12.78|0
1695035400000|2023-09-18 11:10:00|14.25|12.85|14.25|12.85|14.26|12.86|14.22|12.82|0
1695035700000|2023-09-18 11:15:00|14.24|12.84|14.22|12.82|14.24|12.84|14.21|12.81|0
1695036000000|2023-09-18 11:20:00|14.23|12.83|14.29|12.89|14.3|12.9|14.22|12.82|0
1695036300000|2023-09-18 11:25:00|14.3|12.9|14.31|12.91|14.31|12.91|14.27|12.87|0
1695036600000|2023-09-18 11:30:00|14.32|12.92|14.43|13.03|14.44|13.04|14.31|12.91|0
1695036900000|2023-09-18 11:35:00|14.44|13.04|14.54|13.14|14.54|13.14|14.42|13.02|0
1695037200000|2023-09-18 11:40:00|14.55|13.15|14.57|13.17|14.61|13.21|14.51|13.11|0
1695037500000|2023-09-18 11:45:00|14.58|13.18|14.67|13.27|14.67|13.27|14.56|13.16|0
1695037800000|2023-09-18 11:50:00|14.68|13.28|14.66|13.26|14.71|13.31|14.64|13.24|0
1695038100000|2023-09-18 11:55:00|14.64|13.24|14.61|13.21|14.65|13.25|14.59|13.19|0
1695038400000|2023-09-18 12:00:00|14.62|13.22|14.52|13.12|14.62|13.22|14.49|13.09|0
1695038700000|2023-09-18 12:05:00|14.51|13.11|14.6|13.2|14.67|13.27|14.51|13.11|0
1695039000000|2023-09-18 12:10:00|14.62|13.22|14.59|13.19|14.64|13.24|14.54|13.14|0
1695039300000|2023-09-18 12:15:00|14.58|13.18|14.55|13.15|14.63|13.23|14.23|12.83|0
1695039600000|2023-09-18 12:20:00|14.54|13.14|14.57|13.17|14.58|13.18|14.51|13.11|0
1695039900000|2023-09-18 12:25:00|14.55|13.15|14.57|13.17|14.58|13.18|14.54|13.14|0
1695040200000|2023-09-18 12:30:00|14.56|13.16|14.58|13.18|14.61|13.21|14.54|13.14|0
1695040500000|2023-09-18 12:35:00|14.57|13.17|14.52|13.12|14.61|13.21|14.48|13.08|0
1695040800000|2023-09-18 12:40:00|14.53|13.13|14.56|13.16|14.6|13.2|14.5|13.1|0
1695041100000|2023-09-18 12:45:00|14.58|13.18|14.47|13.07|14.58|13.18|14.44|13.04|0
1695041400000|2023-09-18 12:50:00|14.48|13.08|14.59|13.19|14.6|13.2|14.46|13.06|0
1695041700000|2023-09-18 12:55:00|14.58|13.18|14.5|13.1|14.58|13.18|14.5|13.1|0
1695042000000|2023-09-18 13:00:00|14.49|13.09|14.59|13.19|14.59|13.19|14.49|13.09|0
1695042300000|2023-09-18 13:05:00|14.58|13.18|14.68|13.28|14.69|13.29|14.53|13.13|0
1695042600000|2023-09-18 13:10:00|14.67|13.27|14.8|13.4|14.85|13.45|14.6|13.2|0
1695042900000|2023-09-18 13:15:00|14.79|13.39|14.71|13.31|14.79|13.39|14.69|13.29|0
1695043200000|2023-09-18 13:20:00|14.72|13.32|14.7|13.3|14.72|13.32|14.66|13.26|0
1695043500000|2023-09-18 13:25:00|14.71|13.31|14.78|13.38|14.8|13.4|14.7|13.3|0
1695043800000|2023-09-18 13:30:00|14.77|13.37|14.62|13.22|14.86|13.46|14.59|13.19|0
1695044100000|2023-09-18 13:35:00|14.58|13.18|14.62|13.22|14.64|13.24|14.49|13.09|0
1695044400000|2023-09-18 13:40:00|14.57|13.17|14.82|13.42|14.91|13.51|14.55|13.15|0
1695044700000|2023-09-18 13:45:00|14.81|13.41|14.85|13.45|14.92|13.52|14.76|13.36|0
1695045000000|2023-09-18 13:50:00|14.87|13.47|14.76|13.36|14.89|13.49|14.64|13.24|0
1695045300000|2023-09-18 13:55:00|14.79|13.39|14.74|13.34|14.85|13.45|14.73|13.33|0
1695045600000|2023-09-18 14:00:00|14.76|13.36|14.74|13.34|14.8|13.4|14.64|13.24|0
1695045900000|2023-09-18 14:05:00|14.76|13.36|14.66|13.26|14.86|13.46|14.66|13.26|0
1695046200000|2023-09-18 14:10:00|14.64|13.24|14.62|13.22|14.69|13.29|14.5|13.1|0
1695046500000|2023-09-18 14:15:00|14.64|13.24|14.47|13.07|14.76|13.36|14.43|13.03|0
1695046800000|2023-09-18 14:20:00|14.46|13.06|14.46|13.06|14.52|13.12|14.38|12.98|0
1695047100000|2023-09-18 14:25:00|14.45|13.05|14.51|13.11|14.52|13.12|14.4|13|0
1695047400000|2023-09-18 14:30:00|14.52|13.12|14.45|13.05|14.52|13.12|14.41|13.01|0
1695047700000|2023-09-18 14:35:00|14.44|13.04|14.57|13.17|14.62|13.22|14.36|12.96|0
1695048000000|2023-09-18 14:40:00|14.56|13.16|14.32|12.92|14.62|13.22|14.32|12.92|0
1695048300000|2023-09-18 14:45:00|14.31|12.91|14.33|12.93|14.48|13.08|14.2|12.8|0
1695048600000|2023-09-18 14:50:00|14.34|12.94|14.35|12.95|14.41|13.01|14.31|12.91|0
1695048900000|2023-09-18 14:55:00|14.34|12.94|14.27|12.87|14.35|12.95|14.21|12.81|0
1695049200000|2023-09-18 15:00:00|14.28|12.88|14.28|12.88|14.31|12.91|14.22|12.82|0
1695049500000|2023-09-18 15:05:00|14.29|12.89|14.36|12.96|14.36|12.96|14.26|12.86|0
1695049800000|2023-09-18 15:10:00|14.35|12.95|14.35|12.95|14.41|13.01|14.33|12.93|0
1695050100000|2023-09-18 15:15:00|14.36|12.96|14.22|12.82|14.37|12.97|14.21|12.81|0
1695050400000|2023-09-18 15:20:00|14.21|12.81|14.17|12.77|14.26|12.86|14.17|12.77|0
1695050700000|2023-09-18 15:25:00|14.18|12.78|14.13|12.73|14.2|12.8|14.13|12.73|0
1695051000000|2023-09-18 15:30:00|14.12|12.72|14.03|12.63|14.13|12.73|13.97|12.57|0
1695051300000|2023-09-18 15:35:00|14.04|12.64|14.05|12.65|14.08|12.68|14.01|12.61|0
1695051600000|2023-09-18 15:40:00|14.04|12.64|13.93|12.53|14.04|12.64|13.88|12.48|0
1695051900000|2023-09-18 15:45:00|13.92|12.52|13.96|12.56|13.98|12.58|13.91|12.51|0
1695052200000|2023-09-18 15:50:00|13.95|12.55|13.9|12.5|13.96|12.56|13.89|12.49|0
1695052500000|2023-09-18 15:55:00|13.91|12.51|13.92|12.52|13.96|12.56|13.88|12.48|0
1695052800000|2023-09-18 16:00:00|13.91|12.51|13.91|12.51|13.94|12.54|13.89|12.49|0
1695053100000|2023-09-18 16:05:00|13.92|12.52|14|12.6|14.02|12.62|13.92|12.52|0
1695053400000|2023-09-18 16:10:00|14.01|12.61|14.01|12.61|14.04|12.64|14|12.6|0
1695053700000|2023-09-18 16:15:00|14|12.6|13.94|12.54|14.04|12.64|13.94|12.54|0
1695054000000|2023-09-18 16:20:00|13.93|12.53|13.94|12.54|13.98|12.58|13.91|12.51|0
1695054300000|2023-09-18 16:25:00|13.93|12.53|13.92|12.52|13.94|12.54|13.87|12.47|0
1695054600000|2023-09-18 16:30:00|13.9|12.5|13.86|12.46|13.9|12.5|13.81|12.41|0
1695054900000|2023-09-18 16:35:00|13.85|12.45|13.87|12.47|13.88|12.48|13.82|12.42|0
1695055200000|2023-09-18 16:40:00|13.86|12.46|13.92|12.52|13.92|12.52|13.85|12.45|0
1695055500000|2023-09-18 16:45:00|13.91|12.51|13.85|12.45|13.93|12.53|13.85|12.45|0
1695055800000|2023-09-18 16:50:00|13.86|12.46|13.93|12.53|13.93|12.53|13.85|12.45|0
1695056100000|2023-09-18 16:55:00|13.92|12.52|13.97|12.57|13.97|12.57|13.91|12.51|0
1695056400000|2023-09-18 17:00:00|13.96|12.56|13.94|12.54|13.97|12.57|13.88|12.48|0
1695056700000|2023-09-18 17:05:00|13.93|12.53|14.01|12.61|14.01|12.61|13.93|12.53|0
1695057000000|2023-09-18 17:10:00|14|12.6|14|12.6|14.03|12.63|13.98|12.58|0
1695057300000|2023-09-18 17:15:00|14.01|12.61|14.04|12.64|14.08|12.68|14|12.6|0
1695057600000|2023-09-18 17:20:00|14.05|12.65|13.95|12.55|14.05|12.65|13.94|12.54|0
1695057900000|2023-09-18 17:25:00|13.94|12.54|13.98|12.58|13.98|12.58|13.9|12.5|0
1695058200000|2023-09-18 17:30:00|13.96|12.56|13.87|12.47|13.98|12.58|13.87|12.47|0
1695058500000|2023-09-18 17:35:00|13.88|12.48|13.93|12.53|13.93|12.53|13.87|12.47|0
1695058800000|2023-09-18 17:40:00|13.94|12.54|13.64|12.24|14.02|12.62|13.63|12.23|0
1695059100000|2023-09-18 17:45:00|13.63|12.23|13.63|12.23|13.67|12.27|13.61|12.21|0
1695059400000|2023-09-18 17:50:00|13.64|12.24|13.68|12.28|13.69|12.29|13.6|12.2|0
1695059700000|2023-09-18 17:55:00|13.69|12.29|13.69|12.29|13.69|12.29|13.66|12.26|0
1695060000000|2023-09-18 18:00:00|13.68|12.28|13.66|12.26|13.71|12.31|13.64|12.24|0
1695060300000|2023-09-18 18:05:00|13.67|12.27|13.69|12.29|13.7|12.3|13.65|12.25|0
1695060600000|2023-09-18 18:10:00|13.68|12.28|13.66|12.26|13.72|12.32|13.66|12.26|0
1695060900000|2023-09-18 18:15:00|13.64|12.24|13.71|12.31|13.71|12.31|13.62|12.22|0
1695061200000|2023-09-18 18:20:00|13.7|12.3|13.73|12.33|13.73|12.33|13.67|12.27|0
1695061500000|2023-09-18 18:25:00|13.74|12.34|13.76|12.36|13.78|12.38|13.72|12.32|0
1695061800000|2023-09-18 18:30:00|13.77|12.37|13.71|12.31|13.78|12.38|13.7|12.3|0
1695062100000|2023-09-18 18:35:00|13.7|12.3|13.75|12.35|13.75|12.35|13.68|12.28|0
1695062400000|2023-09-18 18:40:00|13.76|12.36|13.75|12.35|13.77|12.37|13.72|12.32|0
1695062700000|2023-09-18 18:45:00|13.73|12.33|13.8|12.4|13.81|12.41|13.72|12.32|0
1695063000000|2023-09-18 18:50:00|13.81|12.41|14.02|12.62|14.06|12.66|13.8|12.4|0
1695063300000|2023-09-18 18:55:00|14.03|12.63|13.95|12.55|14.07|12.67|13.93|12.53|0
1695063600000|2023-09-18 19:00:00|13.96|12.56|13.97|12.57|14.03|12.63|13.95|12.55|0
1695063900000|2023-09-18 19:05:00|13.96|12.56|13.91|12.51|13.99|12.59|13.89|12.49|0
1695064200000|2023-09-18 19:10:00|13.9|12.5|13.93|12.53|13.97|12.57|13.9|12.5|0
1695064500000|2023-09-18 19:15:00|13.91|12.51|13.94|12.54|13.97|12.57|13.9|12.5|0
1695064800000|2023-09-18 19:20:00|13.95|12.55|14.04|12.64|14.06|12.66|13.95|12.55|0
1695065100000|2023-09-18 19:25:00|14.05|12.65|13.96|12.56|14.05|12.65|13.96|12.56|0
1695065400000|2023-09-18 19:30:00|13.97|12.57|14.05|12.65|14.06|12.66|13.96|12.56|0
1695065700000|2023-09-18 19:35:00|14.06|12.66|14.06|12.66|14.07|12.67|14.03|12.63|0
1695066000000|2023-09-18 19:40:00|14.07|12.67|14.05|12.65|14.07|12.67|13.98|12.58|0
1695066300000|2023-09-18 19:45:00|14.07|12.67|14.03|12.63|14.08|12.68|13.98|12.58|0
1695066600000|2023-09-18 19:50:00|14.02|12.62|14.02|12.62|14.05|12.65|13.97|12.57|0
1695066900000|2023-09-18 19:55:00|14.01|12.61|13.67|12.27|14.01|12.61|13.65|12.25|0
1695067200000|2023-09-18 20:00:00|13.66|12.26|13.93|12.53|13.93|12.53|13.66|12.26|0
1695067500000|2023-09-18 20:05:00|13.92|12.52|13.89|12.49|13.93|12.53|13.89|12.49|0
1695067800000|2023-09-18 20:10:00|13.88|12.48|13.85|12.45|13.88|12.48|13.83|12.43|0
1695068100000|2023-09-18 20:15:00|13.96|12.36|13.97|12.37|13.97|12.37|13.95|12.35|0
1695068400000|2023-09-18 20:20:00|13.98|12.38|13.93|12.33|13.98|12.38|13.93|12.33|0
1695068700000|2023-09-18 20:25:00|13.94|12.34|13.94|12.34|13.94|12.34|13.94|12.34|0
1695069000000|2023-09-18 20:30:00|13.95|12.35|13.94|12.34|13.95|12.35|13.94|12.34|0
1695069300000|2023-09-18 20:35:00|13.95|12.35|13.95|12.35|13.95|12.35|13.94|12.34|0
1695069600000|2023-09-18 20:40:00|13.94|12.34|13.96|12.36|13.96|12.36|13.94|12.34|0
1695069900000|2023-09-18 20:45:00|13.95|12.35|13.96|12.36|13.98|12.38|13.95|12.35|0
1695070200000|2023-09-18 20:50:00|13.97|12.37|13.96|12.36|13.97|12.37|13.96|12.36|0
1695070500000|2023-09-18 20:55:00|13.97|12.37|13.98|12.38|13.98|12.38|13.95|12.35|0
1695070800000|2023-09-18 21:00:00|13.99|12.39|13.99|12.39|14|12.4|13.98|12.38|0
1695071100000|2023-09-18 21:05:00|14|12.4|13.99|12.39|14|12.4|13.99|12.39|0
1695071400000|2023-09-18 21:10:00|13.98|12.38|13.98|12.38|13.99|12.39|13.98|12.38|0
1695071700000|2023-09-18 21:15:00|13.99|12.39|13.98|12.38|13.99|12.39|13.98|12.38|0
1695072000000|2023-09-18 21:20:00|13.99|12.39|13.98|12.38|13.99|12.39|13.98|12.38|0
1695072300000|2023-09-18 21:25:00|13.99|12.39|14|12.4|14|12.4|13.99|12.39|0
1695072600000|2023-09-18 21:30:00|13.99|12.39|13.98|12.38|13.99|12.39|13.97|12.37|0
1695072900000|2023-09-18 21:35:00|13.97|12.37|13.97|12.37|13.97|12.37|13.97|12.37|0
1695073800000|2023-09-18 21:50:00|13.96|12.36|13.97|12.37|13.97|12.37|13.96|12.36|0
1695074100000|2023-09-18 21:55:00|13.96|12.36|13.97|12.37|13.97|12.37|13.96|12.36|0
1695074400000|2023-09-18 22:00:00|13.95|12.35|13.92|12.32|13.97|12.37|13.92|12.32|0
1695074700000|2023-09-18 22:05:00|13.93|12.33|13.94|12.34|13.94|12.34|13.93|12.33|0
1695075000000|2023-09-18 22:10:00|13.93|12.33|13.9|12.3|13.94|12.34|13.9|12.3|0
1695075300000|2023-09-18 22:15:00|13.91|12.31|13.9|12.3|13.91|12.31|13.89|12.29|0
1695075600000|2023-09-18 22:20:00|13.89|12.29|13.89|12.29|13.9|12.3|13.89|12.29|0
1695075900000|2023-09-18 22:25:00|13.88|12.28|13.88|12.28|13.88|12.28|13.88|12.28|0
1695076200000|2023-09-18 22:30:00|13.89|12.29|13.9|12.3|13.91|12.31|13.89|12.29|0
1695076500000|2023-09-18 22:35:00|13.91|12.31|13.9|12.3|13.91|12.31|13.9|12.3|0
1695076800000|2023-09-18 22:40:00|13.91|12.31|13.91|12.31|13.91|12.31|13.9|12.3|0
1695077100000|2023-09-18 22:45:00|13.9|12.3|13.9|12.3|13.91|12.31|13.9|12.3|0
1695077400000|2023-09-18 22:50:00|13.91|12.31|13.91|12.31|13.92|12.32|13.9|12.3|0
1695077700000|2023-09-18 22:55:00|13.89|12.29|13.9|12.3|13.9|12.3|13.89|12.29|0
1695078000000|2023-09-18 23:00:00|13.91|12.31|13.89|12.29|13.91|12.31|13.88|12.28|0
1695078300000|2023-09-18 23:05:00|13.88|12.28|13.9|12.3|13.91|12.31|13.88|12.28|0
1695078600000|2023-09-18 23:10:00|13.89|12.29|13.9|12.3|13.91|12.31|13.89|12.29|0
1695078900000|2023-09-18 23:15:00|13.91|12.31|13.9|12.3|13.91|12.31|13.9|12.3|0
1695079200000|2023-09-18 23:20:00|13.89|12.29|13.89|12.29|13.89|12.29|13.89|12.29|0
1695079500000|2023-09-18 23:25:00|13.9|12.3|13.91|12.31|13.91|12.31|13.9|12.3|0
1695079800000|2023-09-18 23:30:00|13.9|12.3|13.93|12.33|13.93|12.33|13.9|12.3|0
1695080100000|2023-09-18 23:35:00|13.92|12.32|13.91|12.31|13.92|12.32|13.91|12.31|0
1695080400000|2023-09-18 23:40:00|13.92|12.32|13.91|12.31|13.92|12.32|13.9|12.3|0
1695080700000|2023-09-18 23:45:00|13.9|12.3|13.91|12.31|13.91|12.31|13.9|12.3|0
1695081000000|2023-09-18 23:50:00|13.92|12.32|13.92|12.32|13.93|12.33|13.91|12.31|0
1695081300000|2023-09-18 23:55:00|13.91|12.31|13.9|12.3|13.92|12.32|13.9|12.3|0
1695081600000|2023-09-19 00:00:00|13.91|12.31|13.86|12.26|13.91|12.31|13.85|12.25|0
1695081900000|2023-09-19 00:05:00|13.85|12.25|13.86|12.26|13.87|12.27|13.85|12.25|0
1695082200000|2023-09-19 00:10:00|13.85|12.25|13.87|12.27|13.87|12.27|13.85|12.25|0
1695082500000|2023-09-19 00:15:00|13.86|12.26|13.87|12.27|13.9|12.3|13.85|12.25|0
1695082800000|2023-09-19 00:20:00|13.86|12.26|14.07|12.47|14.24|12.64|13.84|12.24|0
1695083100000|2023-09-19 00:25:00|14.08|12.48|14.08|12.48|14.08|12.48|14.06|12.46|0
1695083400000|2023-09-19 00:30:00|13.97|12.57|13.98|12.58|13.98|12.58|13.96|12.56|0
1695083700000|2023-09-19 00:35:00|13.99|12.59|14|12.6|14.04|12.64|13.99|12.59|0
1695084000000|2023-09-19 00:40:00|14.01|12.61|14.01|12.61|14.01|12.61|13.98|12.58|0
1695084300000|2023-09-19 00:45:00|14.02|12.62|14.02|12.62|14.03|12.63|14.01|12.61|0
1695084600000|2023-09-19 00:50:00|14.03|12.63|14.01|12.61|14.03|12.63|14|12.6|0
1695084900000|2023-09-19 00:55:00|14.02|12.62|14.01|12.61|14.02|12.62|14|12.6|0
1695085200000|2023-09-19 01:00:00|14|12.6|14.02|12.62|14.02|12.62|13.99|12.59|0
1695085500000|2023-09-19 01:05:00|14.03|12.63|14.04|12.64|14.05|12.65|14.03|12.63|0
1695085800000|2023-09-19 01:10:00|14.03|12.63|14.06|12.66|14.06|12.66|14.03|12.63|0
1695086100000|2023-09-19 01:15:00|14.05|12.65|14.04|12.64|14.06|12.66|14.04|12.64|0
1695086400000|2023-09-19 01:20:00|14.03|12.63|14.04|12.64|14.05|12.65|14.03|12.63|0
1695086700000|2023-09-19 01:25:00|14.03|12.63|14.06|12.66|14.06|12.66|14.03|12.63|0
1695087000000|2023-09-19 01:30:00|14.08|12.68|14.09|12.69|14.09|12.69|14.06|12.66|0
1695087300000|2023-09-19 01:35:00|14.08|12.68|14.1|12.7|14.11|12.71|14.07|12.67|0
1695087600000|2023-09-19 01:40:00|14.11|12.71|14.09|12.69|14.11|12.71|14.07|12.67|0
1695087900000|2023-09-19 01:45:00|14.08|12.68|14.08|12.68|14.1|12.7|14.07|12.67|0
1695088200000|2023-09-19 01:50:00|14.09|12.69|14.11|12.71|14.11|12.71|14.08|12.68|0
1695088500000|2023-09-19 01:55:00|14.1|12.7|14.11|12.71|14.11|12.71|14.09|12.69|0
1695088800000|2023-09-19 02:00:00|14.1|12.7|14.08|12.68|14.11|12.71|14.07|12.67|0
1695089100000|2023-09-19 02:05:00|14.09|12.69|14.08|12.68|14.09|12.69|14.07|12.67|0
1695089400000|2023-09-19 02:10:00|14.07|12.67|14.05|12.65|14.07|12.67|14.05|12.65|0
1695089700000|2023-09-19 02:15:00|14.06|12.66|14.05|12.65|14.06|12.66|14.05|12.65|0
1695090000000|2023-09-19 02:20:00|14.06|12.66|14.08|12.68|14.08|12.68|14.06|12.66|0
1695090300000|2023-09-19 02:25:00|14.09|12.69|14.09|12.69|14.1|12.7|14.08|12.68|0
1695090600000|2023-09-19 02:30:00|14.1|12.7|14.09|12.69|14.11|12.71|14.08|12.68|0
1695090900000|2023-09-19 02:35:00|14.08|12.68|14.07|12.67|14.09|12.69|14.07|12.67|0
1695091200000|2023-09-19 02:40:00|14.06|12.66|14.07|12.67|14.08|12.68|14.05|12.65|0
1695091500000|2023-09-19 02:45:00|14.08|12.68|14.09|12.69|14.09|12.69|14.07|12.67|0
1695091800000|2023-09-19 02:50:00|14.08|12.68|14.08|12.68|14.08|12.68|14.08|12.68|0
1695092100000|2023-09-19 02:55:00|14.07|12.67|14.05|12.65|14.07|12.67|14.05|12.65|0
1695092400000|2023-09-19 03:00:00|14.04|12.64|14.04|12.64|14.06|12.66|14.04|12.64|0
1695092700000|2023-09-19 03:05:00|14.03|12.63|14.04|12.64|14.04|12.64|14.03|12.63|0
1695093000000|2023-09-19 03:10:00|14.05|12.65|14.05|12.65|14.05|12.65|14.04|12.64|0
1695093300000|2023-09-19 03:15:00|14.04|12.64|14.03|12.63|14.04|12.64|14.02|12.62|0
1695093600000|2023-09-19 03:20:00|14.04|12.64|14.03|12.63|14.04|12.64|14.03|12.63|0
1695093900000|2023-09-19 03:25:00|14.04|12.64|14.04|12.64|14.04|12.64|14.03|12.63|0
1695094200000|2023-09-19 03:30:00|14.03|12.63|14.01|12.61|14.04|12.64|14.01|12.61|0
1695094500000|2023-09-19 03:35:00|14.02|12.62|14.02|12.62|14.03|12.63|14.02|12.62|0
1695094800000|2023-09-19 03:40:00|14.03|12.63|14.02|12.62|14.03|12.63|14.01|12.61|0
1695095100000|2023-09-19 03:45:00|14.03|12.63|14.03|12.63|14.03|12.63|14.03|12.63|0
1695095400000|2023-09-19 03:50:00|14.04|12.64|14.04|12.64|14.04|12.64|14.03|12.63|0
1695095700000|2023-09-19 03:55:00|14.05|12.65|14.06|12.66|14.06|12.66|14.05|12.65|0
1695096000000|2023-09-19 04:00:00|14.07|12.67|14.07|12.67|14.08|12.68|14.06|12.66|0
1695096300000|2023-09-19 04:05:00|14.06|12.66|14.05|12.65|14.06|12.66|14.04|12.64|0
1695096600000|2023-09-19 04:10:00|14.04|12.64|14.04|12.64|14.04|12.64|14.03|12.63|0
1695096900000|2023-09-19 04:15:00|14.05|12.65|14.06|12.66|14.06|12.66|14.04|12.64|0
1695097200000|2023-09-19 04:20:00|14.05|12.65|14.06|12.66|14.07|12.67|14.05|12.65|0
1695097500000|2023-09-19 04:25:00|14.05|12.65|14.06|12.66|14.06|12.66|14.05|12.65|0
1695097800000|2023-09-19 04:30:00|14.07|12.67|14.08|12.68|14.09|12.69|14.06|12.66|0
1695098100000|2023-09-19 04:35:00|14.09|12.69|14.09|12.69|14.09|12.69|14.08|12.68|0
1695098400000|2023-09-19 04:40:00|14.08|12.68|14.12|12.72|14.13|12.73|14.08|12.68|0
1695098700000|2023-09-19 04:45:00|14.13|12.73|14.12|12.72|14.13|12.73|14.12|12.72|0
1695099000000|2023-09-19 04:50:00|14.13|12.73|14.13|12.73|14.13|12.73|14.12|12.72|0
1695099300000|2023-09-19 04:55:00|14.12|12.72|14.12|12.72|14.13|12.73|14.12|12.72|0
1695099600000|2023-09-19 05:00:00|14.13|12.73|14.16|12.76|14.16|12.76|14.12|12.72|0
1695099900000|2023-09-19 05:05:00|14.15|12.75|14.12|12.72|14.16|12.76|14.11|12.71|0
1695100200000|2023-09-19 05:10:00|14.11|12.71|14.13|12.73|14.13|12.73|14.1|12.7|0
1695100500000|2023-09-19 05:15:00|14.14|12.74|14.13|12.73|14.14|12.74|14.13|12.73|0
1695100800000|2023-09-19 05:20:00|14.14|12.74|14.15|12.75|14.16|12.76|14.13|12.73|0
1695101100000|2023-09-19 05:25:00|14.16|12.76|14.17|12.77|14.18|12.78|14.15|12.75|0
1695101400000|2023-09-19 05:30:00|14.18|12.78|14.14|12.74|14.18|12.78|14.13|12.73|0
1695101700000|2023-09-19 05:35:00|14.15|12.75|14.18|12.78|14.18|12.78|14.15|12.75|0
1695102000000|2023-09-19 05:40:00|14.17|12.77|14.18|12.78|14.18|12.78|14.17|12.77|0
1695102300000|2023-09-19 05:45:00|14.19|12.79|14.06|12.66|14.24|12.84|14.06|12.66|0
1695102600000|2023-09-19 05:50:00|14.05|12.65|14.06|12.66|14.08|12.68|14.05|12.65|0
1695102900000|2023-09-19 05:55:00|14.07|12.67|14.04|12.64|14.07|12.67|14.03|12.63|0
1695103200000|2023-09-19 06:00:00|14.05|12.65|14.06|12.66|14.09|12.69|14.02|12.62|0
1695103500000|2023-09-19 06:05:00|14.05|12.65|14.06|12.66|14.07|12.67|14.04|12.64|0
1695103800000|2023-09-19 06:10:00|14.07|12.67|14.08|12.68|14.1|12.7|14.06|12.66|0
1695104100000|2023-09-19 06:15:00|14.09|12.69|14.06|12.66|14.1|12.7|14.05|12.65|0
1695104400000|2023-09-19 06:20:00|14.07|12.67|14.11|12.71|14.11|12.71|14.07|12.67|0
1695104700000|2023-09-19 06:25:00|14.1|12.7|14.1|12.7|14.11|12.71|14.09|12.69|0
1695105000000|2023-09-19 06:30:00|14.11|12.71|14.08|12.68|14.11|12.71|14.08|12.68|0
1695105300000|2023-09-19 06:35:00|14.09|12.69|14.06|12.66|14.09|12.69|14.06|12.66|0
1695105600000|2023-09-19 06:40:00|14.07|12.67|14.04|12.64|14.07|12.67|14.03|12.63|0
1695105900000|2023-09-19 06:45:00|14.05|12.65|14.05|12.65|14.08|12.68|14.05|12.65|0
1695106200000|2023-09-19 06:50:00|14.06|12.66|14.03|12.63|14.06|12.66|14.02|12.62|0
1695106500000|2023-09-19 06:55:00|14.04|12.64|14.04|12.64|14.05|12.65|14.01|12.61|0
1695106800000|2023-09-19 07:00:00|14.06|12.66|14.03|12.63|14.09|12.69|14.01|12.61|0
1695107100000|2023-09-19 07:05:00|14.02|12.62|14|12.6|14.06|12.66|13.99|12.59|0
1695107400000|2023-09-19 07:10:00|13.99|12.59|13.93|12.53|13.99|12.59|13.93|12.53|0
1695107700000|2023-09-19 07:15:00|13.94|12.54|13.89|12.49|13.96|12.56|13.89|12.49|0
1695108000000|2023-09-19 07:20:00|13.88|12.48|13.83|12.43|13.89|12.49|13.82|12.42|0
1695108300000|2023-09-19 07:25:00|13.84|12.44|13.82|12.42|13.86|12.46|13.82|12.42|0
1695108600000|2023-09-19 07:30:00|13.83|12.43|13.84|12.44|13.87|12.47|13.82|12.42|0
1695108900000|2023-09-19 07:35:00|13.83|12.43|13.75|12.35|13.85|12.45|13.75|12.35|0
1695109200000|2023-09-19 07:40:00|13.76|12.36|13.83|12.43|13.84|12.44|13.76|12.36|0
1695109500000|2023-09-19 07:45:00|13.81|12.41|13.79|12.39|13.84|12.44|13.76|12.36|0
1695109800000|2023-09-19 07:50:00|13.78|12.38|13.77|12.37|13.82|12.42|13.77|12.37|0
1695110100000|2023-09-19 07:55:00|13.78|12.38|13.78|12.38|13.79|12.39|13.76|12.36|0
1695110400000|2023-09-19 08:00:00|13.79|12.39|13.75|12.35|13.8|12.4|13.74|12.34|0
1695110700000|2023-09-19 08:05:00|13.76|12.36|13.74|12.34|13.77|12.37|13.74|12.34|0
1695111000000|2023-09-19 08:10:00|13.75|12.35|13.73|12.33|13.76|12.36|13.7|12.3|0
1695111300000|2023-09-19 08:15:00|13.72|12.32|13.78|12.38|13.79|12.39|13.72|12.32|0
1695111600000|2023-09-19 08:20:00|13.77|12.37|13.75|12.35|13.78|12.38|13.73|12.33|0
1695111900000|2023-09-19 08:25:00|13.74|12.34|13.66|12.26|13.84|12.44|13.65|12.25|0
1695112200000|2023-09-19 08:30:00|13.65|12.25|13.65|12.25|13.68|12.28|13.64|12.24|0
1695112500000|2023-09-19 08:35:00|13.66|12.26|13.66|12.26|13.67|12.27|13.64|12.24|0
1695112800000|2023-09-19 08:40:00|13.67|12.27|13.66|12.26|13.68|12.28|13.66|12.26|0
1695113100000|2023-09-19 08:45:00|13.65|12.25|13.63|12.23|13.66|12.26|13.62|12.22|0
1695113400000|2023-09-19 08:50:00|13.62|12.22|13.63|12.23|13.64|12.24|13.61|12.21|0
1695113700000|2023-09-19 08:55:00|13.62|12.22|13.65|12.25|13.65|12.25|13.62|12.22|0
1695114000000|2023-09-19 09:00:00|13.64|12.24|13.66|12.26|13.68|12.28|13.63|12.23|0
1695114300000|2023-09-19 09:05:00|13.65|12.25|13.68|12.28|13.69|12.29|13.65|12.25|0
1695114600000|2023-09-19 09:10:00|13.69|12.29|13.7|12.3|13.7|12.3|13.68|12.28|0
1695114900000|2023-09-19 09:15:00|13.69|12.29|13.63|12.23|13.69|12.29|13.63|12.23|0
1695115200000|2023-09-19 09:20:00|13.64|12.24|13.62|12.22|13.66|12.26|13.62|12.22|0
1695115500000|2023-09-19 09:25:00|13.61|12.21|13.53|12.13|13.63|12.23|13.53|12.13|0
1695115800000|2023-09-19 09:30:00|13.54|12.14|13.54|12.14|13.55|12.15|13.53|12.13|0
1695116100000|2023-09-19 09:35:00|13.53|12.13|13.56|12.16|13.56|12.16|13.53|12.13|0
1695116400000|2023-09-19 09:40:00|13.55|12.15|13.56|12.16|13.56|12.16|13.54|12.14|0
1695116700000|2023-09-19 09:45:00|13.55|12.15|13.57|12.17|13.57|12.17|13.55|12.15|0
1695117000000|2023-09-19 09:50:00|13.58|12.18|13.58|12.18|13.58|12.18|13.57|12.17|0
1695117300000|2023-09-19 09:55:00|13.59|12.19|13.56|12.16|13.6|12.2|13.56|12.16|0
1695117600000|2023-09-19 10:00:00|13.57|12.17|13.59|12.19|13.61|12.21|13.57|12.17|0
1695117900000|2023-09-19 10:05:00|13.6|12.2|13.58|12.18|13.61|12.21|13.57|12.17|0
1695118200000|2023-09-19 10:10:00|13.57|12.17|13.56|12.16|13.57|12.17|13.56|12.16|0
1695118500000|2023-09-19 10:15:00|13.55|12.15|13.56|12.16|13.56|12.16|13.54|12.14|0
1695118800000|2023-09-19 10:20:00|13.57|12.17|13.55|12.15|13.57|12.17|13.54|12.14|0
1695119100000|2023-09-19 10:25:00|13.56|12.16|13.59|12.19|13.59|12.19|13.56|12.16|0
1695119400000|2023-09-19 10:30:00|13.58|12.18|13.56|12.16|13.58|12.18|13.55|12.15|0
1695119700000|2023-09-19 10:35:00|13.57|12.17|13.55|12.15|13.57|12.17|13.54|12.14|0
1695120000000|2023-09-19 10:40:00|13.54|12.14|13.52|12.12|13.55|12.15|13.51|12.11|0
1695120300000|2023-09-19 10:45:00|13.53|12.13|13.58|12.18|13.58|12.18|13.51|12.11|0
1695120600000|2023-09-19 10:50:00|13.57|12.17|13.58|12.18|13.58|12.18|13.55|12.15|0
1695120900000|2023-09-19 10:55:00|13.59|12.19|13.6|12.2|13.61|12.21|13.58|12.18|0
1695121200000|2023-09-19 11:00:00|13.61|12.21|13.62|12.22|13.64|12.24|13.61|12.21|0
1695121500000|2023-09-19 11:05:00|13.61|12.21|13.6|12.2|13.63|12.23|13.58|12.18|0
1695121800000|2023-09-19 11:10:00|13.59|12.19|13.63|12.23|13.63|12.23|13.59|12.19|0
1695122100000|2023-09-19 11:15:00|13.64|12.24|13.64|12.24|13.64|12.24|13.61|12.21|0
1695122400000|2023-09-19 11:20:00|13.63|12.23|13.58|12.18|13.63|12.23|13.58|12.18|0
1695122700000|2023-09-19 11:25:00|13.59|12.19|13.57|12.17|13.6|12.2|13.57|12.17|0
1695123000000|2023-09-19 11:30:00|13.58|12.18|13.6|12.2|13.6|12.2|13.57|12.17|0
1695123300000|2023-09-19 11:35:00|13.59|12.19|13.64|12.24|13.64|12.24|13.59|12.19|0
1695123600000|2023-09-19 11:40:00|13.65|12.25|13.68|12.28|13.68|12.28|13.65|12.25|0
1695123900000|2023-09-19 11:45:00|13.69|12.29|13.64|12.24|13.69|12.29|13.64|12.24|0
1695124200000|2023-09-19 11:50:00|13.65|12.25|13.62|12.22|13.65|12.25|13.61|12.21|0
1695124500000|2023-09-19 11:55:00|13.63|12.23|13.62|12.22|13.65|12.25|13.62|12.22|0
1695124800000|2023-09-19 12:00:00|13.63|12.23|13.67|12.27|13.68|12.28|13.62|12.22|0
1695125100000|2023-09-19 12:05:00|13.66|12.26|13.66|12.26|13.68|12.28|13.65|12.25|0
1695125400000|2023-09-19 12:10:00|13.67|12.27|13.62|12.22|13.68|12.28|13.61|12.21|0
1695125700000|2023-09-19 12:15:00|13.63|12.23|13.72|12.32|13.73|12.33|13.62|12.22|0
1695126000000|2023-09-19 12:20:00|13.71|12.31|13.72|12.32|13.75|12.35|13.71|12.31|0
1695126300000|2023-09-19 12:25:00|13.73|12.33|13.84|12.44|13.86|12.46|13.68|12.28|0
1695126600000|2023-09-19 12:30:00|13.85|12.45|13.91|12.51|13.95|12.55|13.84|12.44|0
1695126900000|2023-09-19 12:35:00|13.92|12.52|13.95|12.55|13.99|12.59|13.91|12.51|0
1695127200000|2023-09-19 12:40:00|13.96|12.56|14.08|12.68|14.08|12.68|13.95|12.55|0
1695127500000|2023-09-19 12:45:00|14.09|12.69|14.02|12.62|14.11|12.71|14.01|12.61|0
1695127800000|2023-09-19 12:50:00|14.03|12.63|14.04|12.64|14.09|12.69|14.02|12.62|0
1695128100000|2023-09-19 12:55:00|14.05|12.65|14.11|12.71|14.11|12.71|14.05|12.65|0
1695128400000|2023-09-19 13:00:00|14.12|12.72|14.24|12.84|14.25|12.85|14.09|12.69|0
1695128700000|2023-09-19 13:05:00|14.25|12.85|14.26|12.86|14.3|12.9|14.24|12.84|0
1695129000000|2023-09-19 13:10:00|14.27|12.87|14.26|12.86|14.3|12.9|14.25|12.85|0
1695129300000|2023-09-19 13:15:00|14.27|12.87|14.35|12.95|14.39|12.99|14.27|12.87|0
1695129600000|2023-09-19 13:20:00|14.36|12.96|14.32|12.92|14.37|12.97|14.31|12.91|0
1695129900000|2023-09-19 13:25:00|14.33|12.93|14.33|12.93|14.37|12.97|14.25|12.85|0
1695130200000|2023-09-19 13:30:00|14.32|12.92|14.3|12.9|14.42|13.02|14.24|12.84|0
1695130500000|2023-09-19 13:35:00|14.29|12.89|14.26|12.86|14.33|12.93|14.22|12.82|0
1695130800000|2023-09-19 13:40:00|14.27|12.87|14.23|12.83|14.29|12.89|13.94|12.54|0
1695131100000|2023-09-19 13:45:00|14.19|12.79|14.21|12.81|14.25|12.85|14.08|12.68|0
1695131400000|2023-09-19 13:50:00|14.2|12.8|14.29|12.89|14.36|12.96|14.2|12.8|0
1695131700000|2023-09-19 13:55:00|14.3|12.9|14.46|13.06|14.46|13.06|14.26|12.86|0
1695132000000|2023-09-19 14:00:00|14.47|13.07|14.74|13.34|14.76|13.36|14.44|13.04|0
1695132300000|2023-09-19 14:05:00|14.75|13.35|14.75|13.35|14.78|13.38|14.66|13.26|0
1695132600000|2023-09-19 14:10:00|14.74|13.34|14.75|13.35|14.76|13.36|14.69|13.29|0
1695132900000|2023-09-19 14:15:00|14.76|13.36|14.69|13.29|14.87|13.47|14.67|13.27|0
1695133200000|2023-09-19 14:20:00|14.68|13.28|14.66|13.26|14.72|13.32|14.63|13.23|0
1695133500000|2023-09-19 14:25:00|14.67|13.27|14.66|13.26|14.76|13.36|14.62|13.22|0
1695133800000|2023-09-19 14:30:00|14.67|13.27|14.84|13.44|14.84|13.44|14.67|13.27|0
1695134100000|2023-09-19 14:35:00|14.85|13.45|15.02|13.62|15.02|13.62|14.78|13.38|0
1695134400000|2023-09-19 14:40:00|15.01|13.61|14.86|13.46|15.07|13.67|14.85|13.45|0
1695134700000|2023-09-19 14:45:00|14.87|13.47|14.89|13.49|14.92|13.52|14.78|13.38|0
1695135000000|2023-09-19 14:50:00|14.9|13.5|14.96|13.56|14.98|13.58|14.9|13.5|0
1695135300000|2023-09-19 14:55:00|14.95|13.55|14.98|13.58|15|13.6|14.92|13.52|0
1695135600000|2023-09-19 15:00:00|14.99|13.59|14.95|13.55|15|13.6|14.9|13.5|0
1695135900000|2023-09-19 15:05:00|14.94|13.54|14.91|13.51|14.98|13.58|14.91|13.51|0
1695136200000|2023-09-19 15:10:00|14.92|13.52|14.86|13.46|14.98|13.58|14.85|13.45|0
1695136500000|2023-09-19 15:15:00|14.87|13.47|14.96|13.56|14.98|13.58|14.87|13.47|0
1695136800000|2023-09-19 15:20:00|14.95|13.55|14.98|13.58|14.99|13.59|14.9|13.5|0
1695137100000|2023-09-19 15:25:00|14.97|13.57|14.86|13.46|14.97|13.57|14.86|13.46|0
1695137400000|2023-09-19 15:30:00|14.87|13.47|14.85|13.45|14.92|13.52|14.81|13.41|0
1695137700000|2023-09-19 15:35:00|14.84|13.44|14.85|13.45|14.88|13.48|14.8|13.4|0
1695138000000|2023-09-19 15:40:00|14.84|13.44|14.94|13.54|14.95|13.55|14.82|13.42|0
1695138300000|2023-09-19 15:45:00|14.93|13.53|14.94|13.54|15.03|13.63|14.91|13.51|0
1695138600000|2023-09-19 15:50:00|14.95|13.55|14.95|13.55|15.02|13.62|14.91|13.51|0
1695138900000|2023-09-19 15:55:00|14.96|13.56|14.87|13.47|14.98|13.58|14.84|13.44|0
1695139200000|2023-09-19 16:00:00|14.88|13.48|14.96|13.56|14.96|13.56|14.88|13.48|0
1695139500000|2023-09-19 16:05:00|14.95|13.55|15.03|13.63|15.09|13.69|14.95|13.55|0
1695139800000|2023-09-19 16:10:00|15.04|13.64|14.96|13.56|15.07|13.67|14.95|13.55|0
1695140100000|2023-09-19 16:15:00|14.95|13.55|14.9|13.5|14.97|13.57|14.89|13.49|0
1695140400000|2023-09-19 16:20:00|14.89|13.49|14.96|13.56|14.98|13.58|14.89|13.49|0
1695140700000|2023-09-19 16:25:00|14.95|13.55|14.97|13.57|14.99|13.59|14.92|13.52|0
1695141000000|2023-09-19 16:30:00|14.98|13.58|15.03|13.63|15.04|13.64|14.97|13.57|0
1695141300000|2023-09-19 16:35:00|15.04|13.64|15.12|13.72|15.12|13.72|15.02|13.62|0
1695141600000|2023-09-19 16:40:00|15.13|13.73|15.09|13.69|15.13|13.73|15.03|13.63|0
1695141900000|2023-09-19 16:45:00|15.1|13.7|15.12|13.72|15.21|13.81|15.07|13.67|0
1695142200000|2023-09-19 16:50:00|15.1|13.7|15.03|13.63|15.15|13.75|15.03|13.63|0
1695142500000|2023-09-19 16:55:00|15.04|13.64|14.95|13.55|15.04|13.64|14.93|13.53|0
1695142800000|2023-09-19 17:00:00|14.94|13.54|14.87|13.47|14.99|13.59|14.87|13.47|0
1695143100000|2023-09-19 17:05:00|14.88|13.48|14.83|13.43|14.91|13.51|14.83|13.43|0
1695143400000|2023-09-19 17:10:00|14.85|13.45|14.81|13.41|14.87|13.47|14.81|13.41|0
1695143700000|2023-09-19 17:15:00|14.8|13.4|14.74|13.34|14.83|13.43|14.72|13.32|0
1695144000000|2023-09-19 17:20:00|14.73|13.33|14.73|13.33|14.76|13.36|14.69|13.29|0
1695144300000|2023-09-19 17:25:00|14.72|13.32|14.76|13.36|14.8|13.4|14.72|13.32|0
1695144600000|2023-09-19 17:30:00|14.75|13.35|14.4|13|14.75|13.35|14.39|12.99|0
1695144900000|2023-09-19 17:35:00|14.41|13.01|14.34|12.94|14.41|13.01|14.32|12.92|0
1695145200000|2023-09-19 17:40:00|14.33|12.93|14.32|12.92|14.38|12.98|14.31|12.91|0
1695145500000|2023-09-19 17:45:00|14.31|12.91|14.13|12.73|14.32|12.92|14.09|12.69|0
1695145800000|2023-09-19 17:50:00|14.12|12.72|14.08|12.68|14.17|12.77|14.08|12.68|0
1695146100000|2023-09-19 17:55:00|14.09|12.69|14.12|12.72|14.16|12.76|14.09|12.69|0
1695146400000|2023-09-19 18:00:00|14.11|12.71|14.04|12.64|14.13|12.73|14.02|12.62|0
1695146700000|2023-09-19 18:05:00|14.06|12.66|14.09|12.69|14.1|12.7|14.03|12.63|0
1695147000000|2023-09-19 18:10:00|14.08|12.68|14.11|12.71|14.12|12.72|14.03|12.63|0
1695147300000|2023-09-19 18:15:00|14.1|12.7|14.09|12.69|14.18|12.78|14.09|12.69|0
1695147600000|2023-09-19 18:20:00|14.07|12.67|14.12|12.72|14.12|12.72|14.07|12.67|0
1695147900000|2023-09-19 18:25:00|14.11|12.71|14.15|12.75|14.15|12.75|14.07|12.67|0
1695148200000|2023-09-19 18:30:00|14.16|12.76|14.01|12.61|14.16|12.76|14.01|12.61|0
1695148500000|2023-09-19 18:35:00|14|12.6|13.79|12.39|14|12.6|13.71|12.31|0
1695148800000|2023-09-19 18:40:00|13.78|12.38|13.81|12.41|13.85|12.45|13.75|12.35|0
1695149100000|2023-09-19 18:45:00|13.82|12.42|13.98|12.58|14.39|12.99|13.79|12.39|0
1695149400000|2023-09-19 18:50:00|13.97|12.57|14.06|12.66|14.11|12.71|13.96|12.56|0
1695149700000|2023-09-19 18:55:00|14.05|12.65|14.19|12.79|14.19|12.79|14.04|12.64|0
1695150000000|2023-09-19 19:00:00|14.2|12.8|14.17|12.77|14.25|12.85|14.14|12.74|0
1695150300000|2023-09-19 19:05:00|14.18|12.78|14.21|12.81|14.22|12.82|14.15|12.75|0
1695150600000|2023-09-19 19:10:00|14.2|12.8|14.23|12.83|14.27|12.87|14.16|12.76|0
1695150900000|2023-09-19 19:15:00|14.22|12.82|14.2|12.8|14.26|12.86|14.18|12.78|0
1695151200000|2023-09-19 19:20:00|14.21|12.81|14.17|12.77|14.25|12.85|14.14|12.74|0
1695151500000|2023-09-19 19:25:00|14.15|12.75|14.06|12.66|14.15|12.75|14.03|12.63|0
1695151800000|2023-09-19 19:30:00|14.07|12.67|14.06|12.66|14.14|12.74|14.04|12.64|0
1695152100000|2023-09-19 19:35:00|14.05|12.65|14.03|12.63|14.11|12.71|14.02|12.62|0
1695152400000|2023-09-19 19:40:00|14.04|12.64|13.91|12.51|14.06|12.66|13.9|12.5|0
1695152700000|2023-09-19 19:45:00|13.9|12.5|13.89|12.49|13.9|12.5|13.82|12.42|0
1695153000000|2023-09-19 19:50:00|13.86|12.46|13.96|12.56|13.97|12.57|13.86|12.46|0
1695153300000|2023-09-19 19:55:00|13.98|12.58|13.97|12.57|14.05|12.65|13.89|12.49|0
1695153600000|2023-09-19 20:00:00|13.96|12.56|13.95|12.55|13.96|12.56|13.86|12.46|0
1695153900000|2023-09-19 20:05:00|13.94|12.54|13.93|12.53|13.94|12.54|13.91|12.51|0
1695154200000|2023-09-19 20:10:00|13.94|12.54|13.91|12.51|13.94|12.54|13.9|12.5|0
1695154500000|2023-09-19 20:15:00|14.02|12.42|14.04|12.44|14.05|12.45|14.02|12.42|0
1695154800000|2023-09-19 20:20:00|14.05|12.45|14.04|12.44|14.05|12.45|14.04|12.44|0
1695155100000|2023-09-19 20:25:00|14.03|12.43|14.04|12.44|14.04|12.44|14.03|12.43|0
1695155400000|2023-09-19 20:30:00|14.03|12.43|14.03|12.43|14.03|12.43|14.03|12.43|0
1695156000000|2023-09-19 20:40:00|14.04|12.44|14.04|12.44|14.04|12.44|14.04|12.44|0
1695156300000|2023-09-19 20:45:00|14.03|12.43|14.02|12.42|14.04|12.44|14.02|12.42|0
1695156600000|2023-09-19 20:50:00|14.03|12.43|14.04|12.44|14.04|12.44|14.02|12.42|0
1695156900000|2023-09-19 20:55:00|14.03|12.43|14.02|12.42|14.03|12.43|14.02|12.42|0
1695157200000|2023-09-19 21:00:00|14.01|12.41|14.01|12.41|14.02|12.42|14.01|12.41|0
1695157500000|2023-09-19 21:05:00|14.02|12.42|14.02|12.42|14.02|12.42|14.02|12.42|0
1695157800000|2023-09-19 21:10:00|14.01|12.41|14.01|12.41|14.01|12.41|14.01|12.41|0
1695158400000|2023-09-19 21:20:00|14.02|12.42|14.01|12.41|14.02|12.42|14.01|12.41|0
1695158700000|2023-09-19 21:25:00|14.02|12.42|14.02|12.42|14.02|12.42|14.02|12.42|0
1695159000000|2023-09-19 21:30:00|14.01|12.41|14.01|12.41|14.02|12.42|14.01|12.41|0
1695159900000|2023-09-19 21:45:00|14|12.4|14.01|12.41|14.01|12.41|14|12.4|0
1695160200000|2023-09-19 21:50:00|14|12.4|14.02|12.42|14.02|12.42|14|12.4|0
1695160500000|2023-09-19 21:55:00|14.01|12.41|14.01|12.41|14.02|12.42|14.01|12.41|0
1695160800000|2023-09-19 22:00:00|14.05|12.45|14.01|12.41|14.06|12.46|14.01|12.41|0
1695161100000|2023-09-19 22:05:00|14.02|12.42|13.99|12.39|14.02|12.42|13.99|12.39|0
1695161400000|2023-09-19 22:10:00|14|12.4|13.99|12.39|14|12.4|13.99|12.39|0
1695161700000|2023-09-19 22:15:00|13.98|12.38|13.99|12.39|13.99|12.39|13.98|12.38|0
1695162000000|2023-09-19 22:20:00|13.98|12.38|13.99|12.39|14|12.4|13.98|12.38|0
1695162300000|2023-09-19 22:25:00|14|12.4|14|12.4|14|12.4|13.99|12.39|0
1695162600000|2023-09-19 22:30:00|14.01|12.41|14.02|12.42|14.02|12.42|14|12.4|0
1695162900000|2023-09-19 22:35:00|14.03|12.43|14.04|12.44|14.04|12.44|14.02|12.42|0
1695163200000|2023-09-19 22:40:00|14.03|12.43|14.03|12.43|14.04|12.44|14.03|12.43|0
1695163500000|2023-09-19 22:45:00|14.04|12.44|14.03|12.43|14.04|12.44|14.03|12.43|0
1695164100000|2023-09-19 22:55:00|14.02|12.42|14.02|12.42|14.03|12.43|14.02|12.42|0
1695164400000|2023-09-19 23:00:00|14.01|12.41|14.03|12.43|14.05|12.45|14|12.4|0
1695164700000|2023-09-19 23:05:00|14.02|12.42|14.02|12.42|14.03|12.43|14.01|12.41|0
1695165000000|2023-09-19 23:10:00|14.03|12.43|14.02|12.42|14.04|12.44|14.02|12.42|0
1695165300000|2023-09-19 23:15:00|14.03|12.43|14.02|12.42|14.03|12.43|14|12.4|0
1695165600000|2023-09-19 23:20:00|14.01|12.41|13.99|12.39|14.02|12.42|13.99|12.39|0
1695165900000|2023-09-19 23:25:00|14|12.4|14|12.4|14|12.4|13.99|12.39|0
1695166200000|2023-09-19 23:30:00|13.99|12.39|13.99|12.39|14|12.4|13.98|12.38|0
1695166500000|2023-09-19 23:35:00|13.98|12.38|13.99|12.39|13.99|12.39|13.98|12.38|0
1695166800000|2023-09-19 23:40:00|13.98|12.38|13.97|12.37|13.99|12.39|13.97|12.37|0
1695167100000|2023-09-19 23:45:00|13.98|12.38|13.97|12.37|14|12.4|13.97|12.37|0
1695167400000|2023-09-19 23:50:00|13.98|12.38|14|12.4|14|12.4|13.97|12.37|0
1695167700000|2023-09-19 23:55:00|13.99|12.39|13.98|12.38|14|12.4|13.98|12.38|0
1695081600000|2023-09-19 00:00:00|13.91|12.31|13.86|12.26|13.91|12.31|13.85|12.25|0
1695081900000|2023-09-19 00:05:00|13.85|12.25|13.86|12.26|13.87|12.27|13.85|12.25|0
1695082200000|2023-09-19 00:10:00|13.85|12.25|13.87|12.27|13.87|12.27|13.85|12.25|0
1695082500000|2023-09-19 00:15:00|13.86|12.26|13.87|12.27|13.9|12.3|13.85|12.25|0
1695082800000|2023-09-19 00:20:00|13.86|12.26|14.07|12.47|14.24|12.64|13.84|12.24|0
1695083100000|2023-09-19 00:25:00|14.08|12.48|14.08|12.48|14.08|12.48|14.06|12.46|0
1695083400000|2023-09-19 00:30:00|13.97|12.57|13.98|12.58|13.98|12.58|13.96|12.56|0
1695083700000|2023-09-19 00:35:00|13.99|12.59|14|12.6|14.04|12.64|13.99|12.59|0
1695084000000|2023-09-19 00:40:00|14.01|12.61|14.01|12.61|14.01|12.61|13.98|12.58|0
1695084300000|2023-09-19 00:45:00|14.02|12.62|14.02|12.62|14.03|12.63|14.01|12.61|0
1695084600000|2023-09-19 00:50:00|14.03|12.63|14.01|12.61|14.03|12.63|14|12.6|0
1695084900000|2023-09-19 00:55:00|14.02|12.62|14.01|12.61|14.02|12.62|14|12.6|0
1695085200000|2023-09-19 01:00:00|14|12.6|14.02|12.62|14.02|12.62|13.99|12.59|0
1695085500000|2023-09-19 01:05:00|14.03|12.63|14.04|12.64|14.05|12.65|14.03|12.63|0
1695085800000|2023-09-19 01:10:00|14.03|12.63|14.06|12.66|14.06|12.66|14.03|12.63|0
1695086100000|2023-09-19 01:15:00|14.05|12.65|14.04|12.64|14.06|12.66|14.04|12.64|0
1695086400000|2023-09-19 01:20:00|14.03|12.63|14.04|12.64|14.05|12.65|14.03|12.63|0
1695086700000|2023-09-19 01:25:00|14.03|12.63|14.06|12.66|14.06|12.66|14.03|12.63|0
1695087000000|2023-09-19 01:30:00|14.08|12.68|14.09|12.69|14.09|12.69|14.06|12.66|0
1695087300000|2023-09-19 01:35:00|14.08|12.68|14.1|12.7|14.11|12.71|14.07|12.67|0
1695087600000|2023-09-19 01:40:00|14.11|12.71|14.09|12.69|14.11|12.71|14.07|12.67|0
1695087900000|2023-09-19 01:45:00|14.08|12.68|14.08|12.68|14.1|12.7|14.07|12.67|0
1695088200000|2023-09-19 01:50:00|14.09|12.69|14.11|12.71|14.11|12.71|14.08|12.68|0
1695088500000|2023-09-19 01:55:00|14.1|12.7|14.11|12.71|14.11|12.71|14.09|12.69|0
1695088800000|2023-09-19 02:00:00|14.1|12.7|14.08|12.68|14.11|12.71|14.07|12.67|0
1695089100000|2023-09-19 02:05:00|14.09|12.69|14.08|12.68|14.09|12.69|14.07|12.67|0
1695089400000|2023-09-19 02:10:00|14.07|12.67|14.05|12.65|14.07|12.67|14.05|12.65|0
1695089700000|2023-09-19 02:15:00|14.06|12.66|14.05|12.65|14.06|12.66|14.05|12.65|0
1695090000000|2023-09-19 02:20:00|14.06|12.66|14.08|12.68|14.08|12.68|14.06|12.66|0
1695090300000|2023-09-19 02:25:00|14.09|12.69|14.09|12.69|14.1|12.7|14.08|12.68|0
1695090600000|2023-09-19 02:30:00|14.1|12.7|14.09|12.69|14.11|12.71|14.08|12.68|0
1695090900000|2023-09-19 02:35:00|14.08|12.68|14.07|12.67|14.09|12.69|14.07|12.67|0
1695091200000|2023-09-19 02:40:00|14.06|12.66|14.07|12.67|14.08|12.68|14.05|12.65|0
1695091500000|2023-09-19 02:45:00|14.08|12.68|14.09|12.69|14.09|12.69|14.07|12.67|0
1695091800000|2023-09-19 02:50:00|14.08|12.68|14.08|12.68|14.08|12.68|14.08|12.68|0
1695092100000|2023-09-19 02:55:00|14.07|12.67|14.05|12.65|14.07|12.67|14.05|12.65|0
1695092400000|2023-09-19 03:00:00|14.04|12.64|14.04|12.64|14.06|12.66|14.04|12.64|0
1695092700000|2023-09-19 03:05:00|14.03|12.63|14.04|12.64|14.04|12.64|14.03|12.63|0
1695093000000|2023-09-19 03:10:00|14.05|12.65|14.05|12.65|14.05|12.65|14.04|12.64|0
1695093300000|2023-09-19 03:15:00|14.04|12.64|14.03|12.63|14.04|12.64|14.02|12.62|0
1695093600000|2023-09-19 03:20:00|14.04|12.64|14.03|12.63|14.04|12.64|14.03|12.63|0
1695093900000|2023-09-19 03:25:00|14.04|12.64|14.04|12.64|14.04|12.64|14.03|12.63|0
1695094200000|2023-09-19 03:30:00|14.03|12.63|14.01|12.61|14.04|12.64|14.01|12.61|0
1695094500000|2023-09-19 03:35:00|14.02|12.62|14.02|12.62|14.03|12.63|14.02|12.62|0
1695094800000|2023-09-19 03:40:00|14.03|12.63|14.02|12.62|14.03|12.63|14.01|12.61|0
1695095100000|2023-09-19 03:45:00|14.03|12.63|14.03|12.63|14.03|12.63|14.03|12.63|0
1695095400000|2023-09-19 03:50:00|14.04|12.64|14.04|12.64|14.04|12.64|14.03|12.63|0
1695095700000|2023-09-19 03:55:00|14.05|12.65|14.06|12.66|14.06|12.66|14.05|12.65|0
1695096000000|2023-09-19 04:00:00|14.07|12.67|14.07|12.67|14.08|12.68|14.06|12.66|0
1695096300000|2023-09-19 04:05:00|14.06|12.66|14.05|12.65|14.06|12.66|14.04|12.64|0
1695096600000|2023-09-19 04:10:00|14.04|12.64|14.04|12.64|14.04|12.64|14.03|12.63|0
1695096900000|2023-09-19 04:15:00|14.05|12.65|14.06|12.66|14.06|12.66|14.04|12.64|0
1695097200000|2023-09-19 04:20:00|14.05|12.65|14.06|12.66|14.07|12.67|14.05|12.65|0
1695097500000|2023-09-19 04:25:00|14.05|12.65|14.06|12.66|14.06|12.66|14.05|12.65|0
1695097800000|2023-09-19 04:30:00|14.07|12.67|14.08|12.68|14.09|12.69|14.06|12.66|0
1695098100000|2023-09-19 04:35:00|14.09|12.69|14.09|12.69|14.09|12.69|14.08|12.68|0
1695098400000|2023-09-19 04:40:00|14.08|12.68|14.12|12.72|14.13|12.73|14.08|12.68|0
1695098700000|2023-09-19 04:45:00|14.13|12.73|14.12|12.72|14.13|12.73|14.12|12.72|0
1695099000000|2023-09-19 04:50:00|14.13|12.73|14.13|12.73|14.13|12.73|14.12|12.72|0
1695099300000|2023-09-19 04:55:00|14.12|12.72|14.12|12.72|14.13|12.73|14.12|12.72|0
1695099600000|2023-09-19 05:00:00|14.13|12.73|14.16|12.76|14.16|12.76|14.12|12.72|0
1695099900000|2023-09-19 05:05:00|14.15|12.75|14.12|12.72|14.16|12.76|14.11|12.71|0
1695100200000|2023-09-19 05:10:00|14.11|12.71|14.13|12.73|14.13|12.73|14.1|12.7|0
1695100500000|2023-09-19 05:15:00|14.14|12.74|14.13|12.73|14.14|12.74|14.13|12.73|0
1695100800000|2023-09-19 05:20:00|14.14|12.74|14.15|12.75|14.16|12.76|14.13|12.73|0
1695101100000|2023-09-19 05:25:00|14.16|12.76|14.17|12.77|14.18|12.78|14.15|12.75|0
1695101400000|2023-09-19 05:30:00|14.18|12.78|14.14|12.74|14.18|12.78|14.13|12.73|0
1695101700000|2023-09-19 05:35:00|14.15|12.75|14.18|12.78|14.18|12.78|14.15|12.75|0
1695102000000|2023-09-19 05:40:00|14.17|12.77|14.18|12.78|14.18|12.78|14.17|12.77|0
1695102300000|2023-09-19 05:45:00|14.19|12.79|14.06|12.66|14.24|12.84|14.06|12.66|0
1695102600000|2023-09-19 05:50:00|14.05|12.65|14.06|12.66|14.08|12.68|14.05|12.65|0
1695102900000|2023-09-19 05:55:00|14.07|12.67|14.04|12.64|14.07|12.67|14.03|12.63|0
1695103200000|2023-09-19 06:00:00|14.05|12.65|14.06|12.66|14.09|12.69|14.02|12.62|0
1695103500000|2023-09-19 06:05:00|14.05|12.65|14.06|12.66|14.07|12.67|14.04|12.64|0
1695103800000|2023-09-19 06:10:00|14.07|12.67|14.08|12.68|14.1|12.7|14.06|12.66|0
1695104100000|2023-09-19 06:15:00|14.09|12.69|14.06|12.66|14.1|12.7|14.05|12.65|0
1695104400000|2023-09-19 06:20:00|14.07|12.67|14.11|12.71|14.11|12.71|14.07|12.67|0
1695104700000|2023-09-19 06:25:00|14.1|12.7|14.1|12.7|14.11|12.71|14.09|12.69|0
1695105000000|2023-09-19 06:30:00|14.11|12.71|14.08|12.68|14.11|12.71|14.08|12.68|0
1695105300000|2023-09-19 06:35:00|14.09|12.69|14.06|12.66|14.09|12.69|14.06|12.66|0
1695105600000|2023-09-19 06:40:00|14.07|12.67|14.04|12.64|14.07|12.67|14.03|12.63|0
1695105900000|2023-09-19 06:45:00|14.05|12.65|14.05|12.65|14.08|12.68|14.05|12.65|0
1695106200000|2023-09-19 06:50:00|14.06|12.66|14.03|12.63|14.06|12.66|14.02|12.62|0
1695106500000|2023-09-19 06:55:00|14.04|12.64|14.04|12.64|14.05|12.65|14.01|12.61|0
1695106800000|2023-09-19 07:00:00|14.06|12.66|14.03|12.63|14.09|12.69|14.01|12.61|0
1695107100000|2023-09-19 07:05:00|14.02|12.62|14|12.6|14.06|12.66|13.99|12.59|0
1695107400000|2023-09-19 07:10:00|13.99|12.59|13.93|12.53|13.99|12.59|13.93|12.53|0
1695107700000|2023-09-19 07:15:00|13.94|12.54|13.89|12.49|13.96|12.56|13.89|12.49|0
1695108000000|2023-09-19 07:20:00|13.88|12.48|13.83|12.43|13.89|12.49|13.82|12.42|0
1695108300000|2023-09-19 07:25:00|13.84|12.44|13.82|12.42|13.86|12.46|13.82|12.42|0
1695108600000|2023-09-19 07:30:00|13.83|12.43|13.84|12.44|13.87|12.47|13.82|12.42|0
1695108900000|2023-09-19 07:35:00|13.83|12.43|13.75|12.35|13.85|12.45|13.75|12.35|0
1695109200000|2023-09-19 07:40:00|13.76|12.36|13.83|12.43|13.84|12.44|13.76|12.36|0
1695109500000|2023-09-19 07:45:00|13.81|12.41|13.79|12.39|13.84|12.44|13.76|12.36|0
1695109800000|2023-09-19 07:50:00|13.78|12.38|13.77|12.37|13.82|12.42|13.77|12.37|0
1695110100000|2023-09-19 07:55:00|13.78|12.38|13.78|12.38|13.79|12.39|13.76|12.36|0
1695110400000|2023-09-19 08:00:00|13.79|12.39|13.75|12.35|13.8|12.4|13.74|12.34|0
1695110700000|2023-09-19 08:05:00|13.76|12.36|13.74|12.34|13.77|12.37|13.74|12.34|0
1695111000000|2023-09-19 08:10:00|13.75|12.35|13.73|12.33|13.76|12.36|13.7|12.3|0
1695111300000|2023-09-19 08:15:00|13.72|12.32|13.78|12.38|13.79|12.39|13.72|12.32|0
1695111600000|2023-09-19 08:20:00|13.77|12.37|13.75|12.35|13.78|12.38|13.73|12.33|0
1695111900000|2023-09-19 08:25:00|13.74|12.34|13.66|12.26|13.84|12.44|13.65|12.25|0
1695112200000|2023-09-19 08:30:00|13.65|12.25|13.65|12.25|13.68|12.28|13.64|12.24|0
1695112500000|2023-09-19 08:35:00|13.66|12.26|13.66|12.26|13.67|12.27|13.64|12.24|0
1695112800000|2023-09-19 08:40:00|13.67|12.27|13.66|12.26|13.68|12.28|13.66|12.26|0
1695113100000|2023-09-19 08:45:00|13.65|12.25|13.63|12.23|13.66|12.26|13.62|12.22|0
1695113400000|2023-09-19 08:50:00|13.62|12.22|13.63|12.23|13.64|12.24|13.61|12.21|0
1695113700000|2023-09-19 08:55:00|13.62|12.22|13.65|12.25|13.65|12.25|13.62|12.22|0
1695114000000|2023-09-19 09:00:00|13.64|12.24|13.66|12.26|13.68|12.28|13.63|12.23|0
1695114300000|2023-09-19 09:05:00|13.65|12.25|13.68|12.28|13.69|12.29|13.65|12.25|0
1695114600000|2023-09-19 09:10:00|13.69|12.29|13.7|12.3|13.7|12.3|13.68|12.28|0
1695114900000|2023-09-19 09:15:00|13.69|12.29|13.63|12.23|13.69|12.29|13.63|12.23|0
1695115200000|2023-09-19 09:20:00|13.64|12.24|13.62|12.22|13.66|12.26|13.62|12.22|0
1695115500000|2023-09-19 09:25:00|13.61|12.21|13.53|12.13|13.63|12.23|13.53|12.13|0
1695115800000|2023-09-19 09:30:00|13.54|12.14|13.54|12.14|13.55|12.15|13.53|12.13|0
1695116100000|2023-09-19 09:35:00|13.53|12.13|13.56|12.16|13.56|12.16|13.53|12.13|0
1695116400000|2023-09-19 09:40:00|13.55|12.15|13.56|12.16|13.56|12.16|13.54|12.14|0
1695116700000|2023-09-19 09:45:00|13.55|12.15|13.57|12.17|13.57|12.17|13.55|12.15|0
1695117000000|2023-09-19 09:50:00|13.58|12.18|13.58|12.18|13.58|12.18|13.57|12.17|0
1695117300000|2023-09-19 09:55:00|13.59|12.19|13.56|12.16|13.6|12.2|13.56|12.16|0
1695117600000|2023-09-19 10:00:00|13.57|12.17|13.59|12.19|13.61|12.21|13.57|12.17|0
1695117900000|2023-09-19 10:05:00|13.6|12.2|13.58|12.18|13.61|12.21|13.57|12.17|0
1695118200000|2023-09-19 10:10:00|13.57|12.17|13.56|12.16|13.57|12.17|13.56|12.16|0
1695118500000|2023-09-19 10:15:00|13.55|12.15|13.56|12.16|13.56|12.16|13.54|12.14|0
1695118800000|2023-09-19 10:20:00|13.57|12.17|13.55|12.15|13.57|12.17|13.54|12.14|0
1695119100000|2023-09-19 10:25:00|13.56|12.16|13.59|12.19|13.59|12.19|13.56|12.16|0
1695119400000|2023-09-19 10:30:00|13.58|12.18|13.56|12.16|13.58|12.18|13.55|12.15|0
1695119700000|2023-09-19 10:35:00|13.57|12.17|13.55|12.15|13.57|12.17|13.54|12.14|0
1695120000000|2023-09-19 10:40:00|13.54|12.14|13.52|12.12|13.55|12.15|13.51|12.11|0
1695120300000|2023-09-19 10:45:00|13.53|12.13|13.58|12.18|13.58|12.18|13.51|12.11|0
1695120600000|2023-09-19 10:50:00|13.57|12.17|13.58|12.18|13.58|12.18|13.55|12.15|0
1695120900000|2023-09-19 10:55:00|13.59|12.19|13.6|12.2|13.61|12.21|13.58|12.18|0
1695121200000|2023-09-19 11:00:00|13.61|12.21|13.62|12.22|13.64|12.24|13.61|12.21|0
1695121500000|2023-09-19 11:05:00|13.61|12.21|13.6|12.2|13.63|12.23|13.58|12.18|0
1695121800000|2023-09-19 11:10:00|13.59|12.19|13.63|12.23|13.63|12.23|13.59|12.19|0
1695122100000|2023-09-19 11:15:00|13.64|12.24|13.64|12.24|13.64|12.24|13.61|12.21|0
1695122400000|2023-09-19 11:20:00|13.63|12.23|13.58|12.18|13.63|12.23|13.58|12.18|0
1695122700000|2023-09-19 11:25:00|13.59|12.19|13.57|12.17|13.6|12.2|13.57|12.17|0
1695123000000|2023-09-19 11:30:00|13.58|12.18|13.6|12.2|13.6|12.2|13.57|12.17|0
1695123300000|2023-09-19 11:35:00|13.59|12.19|13.64|12.24|13.64|12.24|13.59|12.19|0
1695123600000|2023-09-19 11:40:00|13.65|12.25|13.68|12.28|13.68|12.28|13.65|12.25|0
1695123900000|2023-09-19 11:45:00|13.69|12.29|13.64|12.24|13.69|12.29|13.64|12.24|0
1695124200000|2023-09-19 11:50:00|13.65|12.25|13.62|12.22|13.65|12.25|13.61|12.21|0
1695124500000|2023-09-19 11:55:00|13.63|12.23|13.62|12.22|13.65|12.25|13.62|12.22|0
1695124800000|2023-09-19 12:00:00|13.63|12.23|13.67|12.27|13.68|12.28|13.62|12.22|0
1695125100000|2023-09-19 12:05:00|13.66|12.26|13.66|12.26|13.68|12.28|13.65|12.25|0
1695125400000|2023-09-19 12:10:00|13.67|12.27|13.62|12.22|13.68|12.28|13.61|12.21|0
1695125700000|2023-09-19 12:15:00|13.63|12.23|13.72|12.32|13.73|12.33|13.62|12.22|0
1695126000000|2023-09-19 12:20:00|13.71|12.31|13.72|12.32|13.75|12.35|13.71|12.31|0
1695126300000|2023-09-19 12:25:00|13.73|12.33|13.84|12.44|13.86|12.46|13.68|12.28|0
1695126600000|2023-09-19 12:30:00|13.85|12.45|13.91|12.51|13.95|12.55|13.84|12.44|0
1695126900000|2023-09-19 12:35:00|13.92|12.52|13.95|12.55|13.99|12.59|13.91|12.51|0
1695127200000|2023-09-19 12:40:00|13.96|12.56|14.08|12.68|14.08|12.68|13.95|12.55|0
1695127500000|2023-09-19 12:45:00|14.09|12.69|14.02|12.62|14.11|12.71|14.01|12.61|0
1695127800000|2023-09-19 12:50:00|14.03|12.63|14.04|12.64|14.09|12.69|14.02|12.62|0
1695128100000|2023-09-19 12:55:00|14.05|12.65|14.11|12.71|14.11|12.71|14.05|12.65|0
1695128400000|2023-09-19 13:00:00|14.12|12.72|14.24|12.84|14.25|12.85|14.09|12.69|0
1695128700000|2023-09-19 13:05:00|14.25|12.85|14.26|12.86|14.3|12.9|14.24|12.84|0
1695129000000|2023-09-19 13:10:00|14.27|12.87|14.26|12.86|14.3|12.9|14.25|12.85|0
1695129300000|2023-09-19 13:15:00|14.27|12.87|14.35|12.95|14.39|12.99|14.27|12.87|0
1695129600000|2023-09-19 13:20:00|14.36|12.96|14.32|12.92|14.37|12.97|14.31|12.91|0
1695129900000|2023-09-19 13:25:00|14.33|12.93|14.33|12.93|14.37|12.97|14.25|12.85|0
1695130200000|2023-09-19 13:30:00|14.32|12.92|14.3|12.9|14.42|13.02|14.24|12.84|0
1695130500000|2023-09-19 13:35:00|14.29|12.89|14.26|12.86|14.33|12.93|14.22|12.82|0
1695130800000|2023-09-19 13:40:00|14.27|12.87|14.23|12.83|14.29|12.89|13.94|12.54|0
1695131100000|2023-09-19 13:45:00|14.19|12.79|14.21|12.81|14.25|12.85|14.08|12.68|0
1695131400000|2023-09-19 13:50:00|14.2|12.8|14.29|12.89|14.36|12.96|14.2|12.8|0
1695131700000|2023-09-19 13:55:00|14.3|12.9|14.46|13.06|14.46|13.06|14.26|12.86|0
1695132000000|2023-09-19 14:00:00|14.47|13.07|14.74|13.34|14.76|13.36|14.44|13.04|0
1695132300000|2023-09-19 14:05:00|14.75|13.35|14.75|13.35|14.78|13.38|14.66|13.26|0
1695132600000|2023-09-19 14:10:00|14.74|13.34|14.75|13.35|14.76|13.36|14.69|13.29|0
1695132900000|2023-09-19 14:15:00|14.76|13.36|14.69|13.29|14.87|13.47|14.67|13.27|0
1695133200000|2023-09-19 14:20:00|14.68|13.28|14.66|13.26|14.72|13.32|14.63|13.23|0
1695133500000|2023-09-19 14:25:00|14.67|13.27|14.66|13.26|14.76|13.36|14.62|13.22|0
1695133800000|2023-09-19 14:30:00|14.67|13.27|14.84|13.44|14.84|13.44|14.67|13.27|0
1695134100000|2023-09-19 14:35:00|14.85|13.45|15.02|13.62|15.02|13.62|14.78|13.38|0
1695134400000|2023-09-19 14:40:00|15.01|13.61|14.86|13.46|15.07|13.67|14.85|13.45|0
1695134700000|2023-09-19 14:45:00|14.87|13.47|14.89|13.49|14.92|13.52|14.78|13.38|0
1695135000000|2023-09-19 14:50:00|14.9|13.5|14.96|13.56|14.98|13.58|14.9|13.5|0
1695135300000|2023-09-19 14:55:00|14.95|13.55|14.98|13.58|15|13.6|14.92|13.52|0
1695135600000|2023-09-19 15:00:00|14.99|13.59|14.95|13.55|15|13.6|14.9|13.5|0
1695135900000|2023-09-19 15:05:00|14.94|13.54|14.91|13.51|14.98|13.58|14.91|13.51|0
1695136200000|2023-09-19 15:10:00|14.92|13.52|14.86|13.46|14.98|13.58|14.85|13.45|0
1695136500000|2023-09-19 15:15:00|14.87|13.47|14.96|13.56|14.98|13.58|14.87|13.47|0
1695136800000|2023-09-19 15:20:00|14.95|13.55|14.98|13.58|14.99|13.59|14.9|13.5|0
1695137100000|2023-09-19 15:25:00|14.97|13.57|14.86|13.46|14.97|13.57|14.86|13.46|0
1695137400000|2023-09-19 15:30:00|14.87|13.47|14.85|13.45|14.92|13.52|14.81|13.41|0
1695137700000|2023-09-19 15:35:00|14.84|13.44|14.85|13.45|14.88|13.48|14.8|13.4|0
1695138000000|2023-09-19 15:40:00|14.84|13.44|14.94|13.54|14.95|13.55|14.82|13.42|0
1695138300000|2023-09-19 15:45:00|14.93|13.53|14.94|13.54|15.03|13.63|14.91|13.51|0
1695138600000|2023-09-19 15:50:00|14.95|13.55|14.95|13.55|15.02|13.62|14.91|13.51|0
1695138900000|2023-09-19 15:55:00|14.96|13.56|14.87|13.47|14.98|13.58|14.84|13.44|0
1695139200000|2023-09-19 16:00:00|14.88|13.48|14.96|13.56|14.96|13.56|14.88|13.48|0
1695139500000|2023-09-19 16:05:00|14.95|13.55|15.03|13.63|15.09|13.69|14.95|13.55|0
1695139800000|2023-09-19 16:10:00|15.04|13.64|14.96|13.56|15.07|13.67|14.95|13.55|0
1695140100000|2023-09-19 16:15:00|14.95|13.55|14.9|13.5|14.97|13.57|14.89|13.49|0
1695140400000|2023-09-19 16:20:00|14.89|13.49|14.96|13.56|14.98|13.58|14.89|13.49|0
1695140700000|2023-09-19 16:25:00|14.95|13.55|14.97|13.57|14.99|13.59|14.92|13.52|0
1695141000000|2023-09-19 16:30:00|14.98|13.58|15.03|13.63|15.04|13.64|14.97|13.57|0
1695141300000|2023-09-19 16:35:00|15.04|13.64|15.12|13.72|15.12|13.72|15.02|13.62|0
1695141600000|2023-09-19 16:40:00|15.13|13.73|15.09|13.69|15.13|13.73|15.03|13.63|0
1695141900000|2023-09-19 16:45:00|15.1|13.7|15.12|13.72|15.21|13.81|15.07|13.67|0
1695142200000|2023-09-19 16:50:00|15.1|13.7|15.03|13.63|15.15|13.75|15.03|13.63|0
1695142500000|2023-09-19 16:55:00|15.04|13.64|14.95|13.55|15.04|13.64|14.93|13.53|0
1695142800000|2023-09-19 17:00:00|14.94|13.54|14.87|13.47|14.99|13.59|14.87|13.47|0
1695143100000|2023-09-19 17:05:00|14.88|13.48|14.83|13.43|14.91|13.51|14.83|13.43|0
1695143400000|2023-09-19 17:10:00|14.85|13.45|14.81|13.41|14.87|13.47|14.81|13.41|0
1695143700000|2023-09-19 17:15:00|14.8|13.4|14.74|13.34|14.83|13.43|14.72|13.32|0
1695144000000|2023-09-19 17:20:00|14.73|13.33|14.73|13.33|14.76|13.36|14.69|13.29|0
1695144300000|2023-09-19 17:25:00|14.72|13.32|14.76|13.36|14.8|13.4|14.72|13.32|0
1695144600000|2023-09-19 17:30:00|14.75|13.35|14.4|13|14.75|13.35|14.39|12.99|0
1695144900000|2023-09-19 17:35:00|14.41|13.01|14.34|12.94|14.41|13.01|14.32|12.92|0
1695145200000|2023-09-19 17:40:00|14.33|12.93|14.32|12.92|14.38|12.98|14.31|12.91|0
1695145500000|2023-09-19 17:45:00|14.31|12.91|14.13|12.73|14.32|12.92|14.09|12.69|0
1695145800000|2023-09-19 17:50:00|14.12|12.72|14.08|12.68|14.17|12.77|14.08|12.68|0
1695146100000|2023-09-19 17:55:00|14.09|12.69|14.12|12.72|14.16|12.76|14.09|12.69|0
1695146400000|2023-09-19 18:00:00|14.11|12.71|14.04|12.64|14.13|12.73|14.02|12.62|0
1695146700000|2023-09-19 18:05:00|14.06|12.66|14.09|12.69|14.1|12.7|14.03|12.63|0
1695147000000|2023-09-19 18:10:00|14.08|12.68|14.11|12.71|14.12|12.72|14.03|12.63|0
1695147300000|2023-09-19 18:15:00|14.1|12.7|14.09|12.69|14.18|12.78|14.09|12.69|0
1695147600000|2023-09-19 18:20:00|14.07|12.67|14.12|12.72|14.12|12.72|14.07|12.67|0
1695147900000|2023-09-19 18:25:00|14.11|12.71|14.15|12.75|14.15|12.75|14.07|12.67|0
1695148200000|2023-09-19 18:30:00|14.16|12.76|14.01|12.61|14.16|12.76|14.01|12.61|0
1695148500000|2023-09-19 18:35:00|14|12.6|13.79|12.39|14|12.6|13.71|12.31|0
1695148800000|2023-09-19 18:40:00|13.78|12.38|13.81|12.41|13.85|12.45|13.75|12.35|0
1695149100000|2023-09-19 18:45:00|13.82|12.42|13.98|12.58|14.39|12.99|13.79|12.39|0
1695149400000|2023-09-19 18:50:00|13.97|12.57|14.06|12.66|14.11|12.71|13.96|12.56|0
1695149700000|2023-09-19 18:55:00|14.05|12.65|14.19|12.79|14.19|12.79|14.04|12.64|0
1695150000000|2023-09-19 19:00:00|14.2|12.8|14.17|12.77|14.25|12.85|14.14|12.74|0
1695150300000|2023-09-19 19:05:00|14.18|12.78|14.21|12.81|14.22|12.82|14.15|12.75|0
1695150600000|2023-09-19 19:10:00|14.2|12.8|14.23|12.83|14.27|12.87|14.16|12.76|0
1695150900000|2023-09-19 19:15:00|14.22|12.82|14.2|12.8|14.26|12.86|14.18|12.78|0
1695151200000|2023-09-19 19:20:00|14.21|12.81|14.17|12.77|14.25|12.85|14.14|12.74|0
1695151500000|2023-09-19 19:25:00|14.15|12.75|14.06|12.66|14.15|12.75|14.03|12.63|0
1695151800000|2023-09-19 19:30:00|14.07|12.67|14.06|12.66|14.14|12.74|14.04|12.64|0
1695152100000|2023-09-19 19:35:00|14.05|12.65|14.03|12.63|14.11|12.71|14.02|12.62|0
1695152400000|2023-09-19 19:40:00|14.04|12.64|13.91|12.51|14.06|12.66|13.9|12.5|0
1695152700000|2023-09-19 19:45:00|13.9|12.5|13.89|12.49|13.9|12.5|13.82|12.42|0
1695153000000|2023-09-19 19:50:00|13.86|12.46|13.96|12.56|13.97|12.57|13.86|12.46|0
1695153300000|2023-09-19 19:55:00|13.98|12.58|13.97|12.57|14.05|12.65|13.89|12.49|0
1695153600000|2023-09-19 20:00:00|13.96|12.56|13.95|12.55|13.96|12.56|13.86|12.46|0
1695153900000|2023-09-19 20:05:00|13.94|12.54|13.93|12.53|13.94|12.54|13.91|12.51|0
1695154200000|2023-09-19 20:10:00|13.94|12.54|13.91|12.51|13.94|12.54|13.9|12.5|0
1695154500000|2023-09-19 20:15:00|14.02|12.42|14.04|12.44|14.05|12.45|14.02|12.42|0
1695154800000|2023-09-19 20:20:00|14.05|12.45|14.04|12.44|14.05|12.45|14.04|12.44|0
1695155100000|2023-09-19 20:25:00|14.03|12.43|14.04|12.44|14.04|12.44|14.03|12.43|0
1695155400000|2023-09-19 20:30:00|14.03|12.43|14.03|12.43|14.03|12.43|14.03|12.43|0
1695156000000|2023-09-19 20:40:00|14.04|12.44|14.04|12.44|14.04|12.44|14.04|12.44|0
1695156300000|2023-09-19 20:45:00|14.03|12.43|14.02|12.42|14.04|12.44|14.02|12.42|0
1695156600000|2023-09-19 20:50:00|14.03|12.43|14.04|12.44|14.04|12.44|14.02|12.42|0
1695156900000|2023-09-19 20:55:00|14.03|12.43|14.02|12.42|14.03|12.43|14.02|12.42|0
1695157200000|2023-09-19 21:00:00|14.01|12.41|14.01|12.41|14.02|12.42|14.01|12.41|0
1695157500000|2023-09-19 21:05:00|14.02|12.42|14.02|12.42|14.02|12.42|14.02|12.42|0
1695157800000|2023-09-19 21:10:00|14.01|12.41|14.01|12.41|14.01|12.41|14.01|12.41|0
1695158400000|2023-09-19 21:20:00|14.02|12.42|14.01|12.41|14.02|12.42|14.01|12.41|0
1695158700000|2023-09-19 21:25:00|14.02|12.42|14.02|12.42|14.02|12.42|14.02|12.42|0
1695159000000|2023-09-19 21:30:00|14.01|12.41|14.01|12.41|14.02|12.42|14.01|12.41|0
1695159900000|2023-09-19 21:45:00|14|12.4|14.01|12.41|14.01|12.41|14|12.4|0
1695160200000|2023-09-19 21:50:00|14|12.4|14.02|12.42|14.02|12.42|14|12.4|0
1695160500000|2023-09-19 21:55:00|14.01|12.41|14.01|12.41|14.02|12.42|14.01|12.41|0
1695160800000|2023-09-19 22:00:00|14.05|12.45|14.01|12.41|14.06|12.46|14.01|12.41|0
1695161100000|2023-09-19 22:05:00|14.02|12.42|13.99|12.39|14.02|12.42|13.99|12.39|0
1695161400000|2023-09-19 22:10:00|14|12.4|13.99|12.39|14|12.4|13.99|12.39|0
1695161700000|2023-09-19 22:15:00|13.98|12.38|13.99|12.39|13.99|12.39|13.98|12.38|0
1695162000000|2023-09-19 22:20:00|13.98|12.38|13.99|12.39|14|12.4|13.98|12.38|0
1695162300000|2023-09-19 22:25:00|14|12.4|14|12.4|14|12.4|13.99|12.39|0
1695162600000|2023-09-19 22:30:00|14.01|12.41|14.02|12.42|14.02|12.42|14|12.4|0
1695162900000|2023-09-19 22:35:00|14.03|12.43|14.04|12.44|14.04|12.44|14.02|12.42|0
1695163200000|2023-09-19 22:40:00|14.03|12.43|14.03|12.43|14.04|12.44|14.03|12.43|0
1695163500000|2023-09-19 22:45:00|14.04|12.44|14.03|12.43|14.04|12.44|14.03|12.43|0
1695164100000|2023-09-19 22:55:00|14.02|12.42|14.02|12.42|14.03|12.43|14.02|12.42|0
1695164400000|2023-09-19 23:00:00|14.01|12.41|14.03|12.43|14.05|12.45|14|12.4|0
1695164700000|2023-09-19 23:05:00|14.02|12.42|14.02|12.42|14.03|12.43|14.01|12.41|0
1695165000000|2023-09-19 23:10:00|14.03|12.43|14.02|12.42|14.04|12.44|14.02|12.42|0
1695165300000|2023-09-19 23:15:00|14.03|12.43|14.02|12.42|14.03|12.43|14|12.4|0
1695165600000|2023-09-19 23:20:00|14.01|12.41|13.99|12.39|14.02|12.42|13.99|12.39|0
1695165900000|2023-09-19 23:25:00|14|12.4|14|12.4|14|12.4|13.99|12.39|0
1695166200000|2023-09-19 23:30:00|13.99|12.39|13.99|12.39|14|12.4|13.98|12.38|0
1695166500000|2023-09-19 23:35:00|13.98|12.38|13.99|12.39|13.99|12.39|13.98|12.38|0
1695166800000|2023-09-19 23:40:00|13.98|12.38|13.97|12.37|13.99|12.39|13.97|12.37|0
1695167100000|2023-09-19 23:45:00|13.98|12.38|13.97|12.37|14|12.4|13.97|12.37|0
1695167400000|2023-09-19 23:50:00|13.98|12.38|14|12.4|14|12.4|13.97|12.37|0
1695167700000|2023-09-19 23:55:00|13.99|12.39|13.98|12.38|14|12.4|13.98|12.38|0
1695168000000|2023-09-20 00:00:00|13.99|12.39|14.01|12.41|14.01|12.41|13.97|12.37|0
1695168300000|2023-09-20 00:05:00|14.02|12.42|14.03|12.43|14.07|12.47|14.01|12.41|0
1695168600000|2023-09-20 00:10:00|14.04|12.44|14.07|12.47|14.08|12.48|14.04|12.44|0
1695168900000|2023-09-20 00:15:00|14.08|12.48|14.06|12.46|14.08|12.48|14.03|12.43|0
1695169200000|2023-09-20 00:20:00|14.05|12.45|14.07|12.47|14.07|12.47|14.05|12.45|0
1695169500000|2023-09-20 00:25:00|14.08|12.48|14.08|12.48|14.09|12.49|14.06|12.46|0
1695169800000|2023-09-20 00:30:00|13.98|12.58|13.96|12.56|13.98|12.58|13.95|12.55|0
1695170100000|2023-09-20 00:35:00|13.95|12.55|13.96|12.56|13.96|12.56|13.94|12.54|0
1695170400000|2023-09-20 00:40:00|13.95|12.55|13.99|12.59|14.01|12.61|13.95|12.55|0
1695170700000|2023-09-20 00:45:00|14|12.6|13.99|12.59|14.01|12.61|13.99|12.59|0
1695171000000|2023-09-20 00:50:00|13.98|12.58|13.98|12.58|13.99|12.59|13.98|12.58|0
1695171300000|2023-09-20 00:55:00|13.99|12.59|13.98|12.58|13.99|12.59|13.97|12.57|0
1695171600000|2023-09-20 01:00:00|13.99|12.59|13.98|12.58|14|12.6|13.98|12.58|0
1695171900000|2023-09-20 01:05:00|13.99|12.59|13.98|12.58|14|12.6|13.98|12.58|0
1695172200000|2023-09-20 01:10:00|13.99|12.59|13.98|12.58|14.01|12.61|13.98|12.58|0
1695172500000|2023-09-20 01:15:00|13.97|12.57|14.01|12.61|14.05|12.65|13.97|12.57|0
1695172800000|2023-09-20 01:20:00|14|12.6|14.02|12.62|14.02|12.62|13.98|12.58|0
1695173100000|2023-09-20 01:25:00|14.01|12.61|14|12.6|14.03|12.63|14|12.6|0
1695173400000|2023-09-20 01:30:00|14.01|12.61|14.03|12.63|14.04|12.64|14.01|12.61|0
1695173700000|2023-09-20 01:35:00|14.02|12.62|14|12.6|14.03|12.63|14|12.6|0
1695174000000|2023-09-20 01:40:00|14.01|12.61|13.96|12.56|14.02|12.62|13.91|12.51|0
1695174300000|2023-09-20 01:45:00|13.97|12.57|13.99|12.59|14|12.6|13.96|12.56|0
1695174600000|2023-09-20 01:50:00|13.98|12.58|13.97|12.57|13.99|12.59|13.96|12.56|0
1695174900000|2023-09-20 01:55:00|13.96|12.56|13.98|12.58|13.99|12.59|13.94|12.54|0
1695175200000|2023-09-20 02:00:00|13.99|12.59|13.97|12.57|13.99|12.59|13.95|12.55|0
1695175500000|2023-09-20 02:05:00|13.98|12.58|14.02|12.62|14.03|12.63|13.98|12.58|0
1695175800000|2023-09-20 02:10:00|14.03|12.63|14.01|12.61|14.03|12.63|14|12.6|0
1695176100000|2023-09-20 02:15:00|14.02|12.62|14.04|12.64|14.04|12.64|14.02|12.62|0
1695176400000|2023-09-20 02:20:00|14.03|12.63|14.04|12.64|14.05|12.65|14.03|12.63|0
1695176700000|2023-09-20 02:25:00|14.05|12.65|14.04|12.64|14.06|12.66|14.03|12.63|0
1695177000000|2023-09-20 02:30:00|14.05|12.65|14.05|12.65|14.06|12.66|14.04|12.64|0
1695177300000|2023-09-20 02:35:00|14.04|12.64|14.05|12.65|14.06|12.66|14.04|12.64|0
1695177600000|2023-09-20 02:40:00|14.06|12.66|14.03|12.63|14.06|12.66|14.03|12.63|0
1695177900000|2023-09-20 02:45:00|14.04|12.64|14.04|12.64|14.04|12.64|14.04|12.64|0
1695178200000|2023-09-20 02:50:00|14.05|12.65|14.05|12.65|14.07|12.67|14.05|12.65|0
1695178500000|2023-09-20 02:55:00|14.06|12.66|14.05|12.65|14.06|12.66|14.05|12.65|0
1695178800000|2023-09-20 03:00:00|14.04|12.64|14.05|12.65|14.07|12.67|14.04|12.64|0
1695179100000|2023-09-20 03:05:00|14.04|12.64|14.05|12.65|14.06|12.66|14.04|12.64|0
1695179400000|2023-09-20 03:10:00|14.06|12.66|14.05|12.65|14.06|12.66|14.03|12.63|0
1695179700000|2023-09-20 03:15:00|14.04|12.64|14.03|12.63|14.06|12.66|14.02|12.62|0
1695180000000|2023-09-20 03:20:00|14.04|12.64|14.04|12.64|14.05|12.65|14.04|12.64|0
1695180300000|2023-09-20 03:25:00|14.05|12.65|14.04|12.64|14.05|12.65|14.04|12.64|0
1695180600000|2023-09-20 03:30:00|14.05|12.65|14.05|12.65|14.06|12.66|14.04|12.64|0
1695180900000|2023-09-20 03:35:00|14.06|12.66|14.06|12.66|14.07|12.67|14.06|12.66|0
1695181200000|2023-09-20 03:40:00|14.07|12.67|14.06|12.66|14.07|12.67|14.05|12.65|0
1695181500000|2023-09-20 03:45:00|14.08|12.68|14.09|12.69|14.1|12.7|14.08|12.68|0
1695181800000|2023-09-20 03:50:00|14.1|12.7|14.11|12.71|14.11|12.71|14.09|12.69|0
1695182100000|2023-09-20 03:55:00|14.12|12.72|14.1|12.7|14.12|12.72|14.1|12.7|0
1695182400000|2023-09-20 04:00:00|14.09|12.69|14.09|12.69|14.1|12.7|14.09|12.69|0
1695182700000|2023-09-20 04:05:00|14.1|12.7|14.11|12.71|14.11|12.71|14.09|12.69|0
1695183000000|2023-09-20 04:10:00|14.1|12.7|14.1|12.7|14.1|12.7|14.09|12.69|0
1695183600000|2023-09-20 04:20:00|14.11|12.71|14.1|12.7|14.11|12.71|14.1|12.7|0
1695183900000|2023-09-20 04:25:00|14.09|12.69|14.1|12.7|14.1|12.7|14.09|12.69|0
1695184200000|2023-09-20 04:30:00|14.11|12.71|14.11|12.71|14.11|12.71|14.09|12.69|0
1695184500000|2023-09-20 04:35:00|14.1|12.7|14.1|12.7|14.11|12.71|14.09|12.69|0
1695184800000|2023-09-20 04:40:00|14.09|12.69|14.12|12.72|14.12|12.72|14.09|12.69|0
1695185100000|2023-09-20 04:45:00|14.11|12.71|14.12|12.72|14.12|12.72|14.11|12.71|0
1695185400000|2023-09-20 04:50:00|14.11|12.71|14.09|12.69|14.11|12.71|14.09|12.69|0
1695185700000|2023-09-20 04:55:00|14.1|12.7|14.1|12.7|14.1|12.7|14.07|12.67|0
1695186000000|2023-09-20 05:00:00|14.11|12.71|14.09|12.69|14.12|12.72|14.09|12.69|0
1695186300000|2023-09-20 05:05:00|14.08|12.68|14.06|12.66|14.09|12.69|14.05|12.65|0
1695186600000|2023-09-20 05:10:00|14.07|12.67|14.09|12.69|14.09|12.69|14.05|12.65|0
1695186900000|2023-09-20 05:15:00|14.08|12.68|14.08|12.68|14.1|12.7|14.08|12.68|0
1695187200000|2023-09-20 05:20:00|14.09|12.69|14.07|12.67|14.09|12.69|14.07|12.67|0
1695187800000|2023-09-20 05:30:00|14.06|12.66|14.04|12.64|14.07|12.67|14.02|12.62|0
1695188100000|2023-09-20 05:35:00|14.05|12.65|14.02|12.62|14.05|12.65|13.99|12.59|0
1695188400000|2023-09-20 05:40:00|14.03|12.63|14.04|12.64|14.04|12.64|14.02|12.62|0
1695188700000|2023-09-20 05:45:00|14.05|12.65|14.04|12.64|14.05|12.65|14.03|12.63|0
1695189000000|2023-09-20 05:50:00|14.03|12.63|14.04|12.64|14.06|12.66|14.03|12.63|0
1695189300000|2023-09-20 05:55:00|14.05|12.65|14.05|12.65|14.08|12.68|14.05|12.65|0
1695189600000|2023-09-20 06:00:00|14.06|12.66|13.94|12.54|14.06|12.66|13.89|12.49|0
1695189900000|2023-09-20 06:05:00|13.95|12.55|13.91|12.51|13.95|12.55|13.88|12.48|0
1695190200000|2023-09-20 06:10:00|13.9|12.5|13.86|12.46|13.9|12.5|13.86|12.46|0
1695190500000|2023-09-20 06:15:00|13.85|12.45|13.86|12.46|13.87|12.47|13.85|12.45|0
1695190800000|2023-09-20 06:20:00|13.87|12.47|13.85|12.45|13.87|12.47|13.83|12.43|0
1695191100000|2023-09-20 06:25:00|13.86|12.46|13.83|12.43|13.86|12.46|13.83|12.43|0
1695191400000|2023-09-20 06:30:00|13.82|12.42|13.81|12.41|13.85|12.45|13.81|12.41|0
1695191700000|2023-09-20 06:35:00|13.8|12.4|13.83|12.43|13.85|12.45|13.8|12.4|0
1695192000000|2023-09-20 06:40:00|13.84|12.44|13.87|12.47|13.87|12.47|13.84|12.44|0
1695192300000|2023-09-20 06:45:00|13.86|12.46|13.9|12.5|13.9|12.5|13.86|12.46|0
1695192600000|2023-09-20 06:50:00|13.91|12.51|13.92|12.52|13.92|12.52|13.9|12.5|0
1695192900000|2023-09-20 06:55:00|13.91|12.51|13.92|12.52|13.92|12.52|13.89|12.49|0
1695193200000|2023-09-20 07:00:00|13.94|12.54|13.87|12.47|13.94|12.54|13.87|12.47|0
1695193500000|2023-09-20 07:05:00|13.86|12.46|13.88|12.48|13.88|12.48|13.82|12.42|0
1695193800000|2023-09-20 07:10:00|13.89|12.49|13.9|12.5|13.94|12.54|13.86|12.46|0
1695194100000|2023-09-20 07:15:00|13.91|12.51|13.91|12.51|13.95|12.55|13.89|12.49|0
1695194400000|2023-09-20 07:20:00|13.9|12.5|13.86|12.46|13.9|12.5|13.84|12.44|0
1695194700000|2023-09-20 07:25:00|13.84|12.44|13.81|12.41|13.86|12.46|13.8|12.4|0
1695195000000|2023-09-20 07:30:00|13.82|12.42|13.84|12.44|13.86|12.46|13.79|12.39|0
1695195300000|2023-09-20 07:35:00|13.85|12.45|13.79|12.39|13.85|12.45|13.78|12.38|0
1695195600000|2023-09-20 07:40:00|13.8|12.4|13.84|12.44|13.89|12.49|13.8|12.4|0
1695195900000|2023-09-20 07:45:00|13.85|12.45|13.84|12.44|13.85|12.45|13.78|12.38|0
1695196200000|2023-09-20 07:50:00|13.85|12.45|13.85|12.45|13.87|12.47|13.84|12.44|0
1695196500000|2023-09-20 07:55:00|13.84|12.44|13.83|12.43|13.86|12.46|13.82|12.42|0
1695196800000|2023-09-20 08:00:00|13.84|12.44|13.92|12.52|13.92|12.52|13.83|12.43|0
1695197100000|2023-09-20 08:05:00|13.91|12.51|13.88|12.48|13.91|12.51|13.86|12.46|0
1695197400000|2023-09-20 08:10:00|13.89|12.49|13.88|12.48|13.89|12.49|13.84|12.44|0
1695197700000|2023-09-20 08:15:00|13.89|12.49|13.8|12.4|13.9|12.5|13.78|12.38|0
1695198000000|2023-09-20 08:20:00|13.79|12.39|13.73|12.33|13.79|12.39|13.71|12.31|0
1695198300000|2023-09-20 08:25:00|13.74|12.34|13.74|12.34|13.75|12.35|13.7|12.3|0
1695198600000|2023-09-20 08:30:00|13.73|12.33|13.68|12.28|13.74|12.34|13.68|12.28|0
1695198900000|2023-09-20 08:35:00|13.67|12.27|13.71|12.31|13.72|12.32|13.67|12.27|0
1695199200000|2023-09-20 08:40:00|13.7|12.3|13.67|12.27|13.71|12.31|13.67|12.27|0
1695199500000|2023-09-20 08:45:00|13.66|12.26|13.67|12.27|13.67|12.27|13.63|12.23|0
1695199800000|2023-09-20 08:50:00|13.66|12.26|13.67|12.27|13.71|12.31|13.65|12.25|0
1695200100000|2023-09-20 08:55:00|13.68|12.28|13.64|12.24|13.68|12.28|13.64|12.24|0
1695200400000|2023-09-20 09:00:00|13.63|12.23|13.62|12.22|13.64|12.24|13.6|12.2|0
1695200700000|2023-09-20 09:05:00|13.63|12.23|13.68|12.28|13.69|12.29|13.62|12.22|0
1695201000000|2023-09-20 09:10:00|13.69|12.29|13.69|12.29|13.7|12.3|13.66|12.26|0
1695201300000|2023-09-20 09:15:00|13.7|12.3|13.67|12.27|13.71|12.31|13.67|12.27|0
1695201600000|2023-09-20 09:20:00|13.68|12.28|13.64|12.24|13.69|12.29|13.64|12.24|0
1695201900000|2023-09-20 09:25:00|13.65|12.25|13.68|12.28|13.69|12.29|13.64|12.24|0
1695202200000|2023-09-20 09:30:00|13.67|12.27|13.65|12.25|13.69|12.29|13.63|12.23|0
1695202500000|2023-09-20 09:35:00|13.64|12.24|13.64|12.24|13.65|12.25|13.61|12.21|0
1695202800000|2023-09-20 09:40:00|13.65|12.25|13.65|12.25|13.66|12.26|13.62|12.22|0
1695203100000|2023-09-20 09:45:00|13.66|12.26|13.65|12.25|13.66|12.26|13.63|12.23|0
1695203400000|2023-09-20 09:50:00|13.64|12.24|13.62|12.22|13.64|12.24|13.61|12.21|0
1695203700000|2023-09-20 09:55:00|13.63|12.23|13.58|12.18|13.63|12.23|13.56|12.16|0
1695204000000|2023-09-20 10:00:00|13.59|12.19|13.61|12.21|13.63|12.23|13.58|12.18|0
1695204300000|2023-09-20 10:05:00|13.6|12.2|13.61|12.21|13.62|12.22|13.58|12.18|0
1695204600000|2023-09-20 10:10:00|13.62|12.22|13.57|12.17|13.62|12.22|13.56|12.16|0
1695204900000|2023-09-20 10:15:00|13.56|12.16|13.75|12.35|13.75|12.35|13.55|12.15|0
1695205200000|2023-09-20 10:20:00|13.74|12.34|13.71|12.31|13.75|12.35|13.71|12.31|0
1695205500000|2023-09-20 10:25:00|13.73|12.33|13.76|12.36|13.77|12.37|13.72|12.32|0
1695205800000|2023-09-20 10:30:00|13.75|12.35|13.76|12.36|13.81|12.41|13.75|12.35|0
1695206100000|2023-09-20 10:35:00|13.75|12.35|13.74|12.34|13.78|12.38|13.73|12.33|0
1695206400000|2023-09-20 10:40:00|13.73|12.33|13.72|12.32|13.75|12.35|13.7|12.3|0
1695206700000|2023-09-20 10:45:00|13.71|12.31|13.75|12.35|13.78|12.38|13.71|12.31|0
1695207000000|2023-09-20 10:50:00|13.74|12.34|13.74|12.34|13.74|12.34|13.72|12.32|0
1695207300000|2023-09-20 10:55:00|13.73|12.33|13.7|12.3|13.73|12.33|13.69|12.29|0
1695207600000|2023-09-20 11:00:00|13.71|12.31|13.7|12.3|13.73|12.33|13.69|12.29|0
1695207900000|2023-09-20 11:05:00|13.69|12.29|13.67|12.27|13.7|12.3|13.66|12.26|0
1695208200000|2023-09-20 11:10:00|13.68|12.28|13.67|12.27|13.68|12.28|13.65|12.25|0
1695208500000|2023-09-20 11:15:00|13.66|12.26|13.65|12.25|13.67|12.27|13.65|12.25|0
1695208800000|2023-09-20 11:20:00|13.64|12.24|13.68|12.28|13.68|12.28|13.64|12.24|0
1695209100000|2023-09-20 11:25:00|13.67|12.27|13.73|12.33|13.73|12.33|13.67|12.27|0
1695209400000|2023-09-20 11:30:00|13.72|12.32|13.7|12.3|13.73|12.33|13.7|12.3|0
1695209700000|2023-09-20 11:35:00|13.69|12.29|13.65|12.25|13.69|12.29|13.63|12.23|0
1695210000000|2023-09-20 11:40:00|13.64|12.24|13.63|12.23|13.64|12.24|13.62|12.22|0
1695210300000|2023-09-20 11:45:00|13.64|12.24|13.65|12.25|13.66|12.26|13.63|12.23|0
1695210600000|2023-09-20 11:50:00|13.64|12.24|13.68|12.28|13.68|12.28|13.64|12.24|0
1695210900000|2023-09-20 11:55:00|13.67|12.27|13.66|12.26|13.67|12.27|13.64|12.24|0
1695211200000|2023-09-20 12:00:00|13.67|12.27|13.65|12.25|13.67|12.27|13.62|12.22|0
1695211500000|2023-09-20 12:05:00|13.64|12.24|13.61|12.21|13.66|12.26|13.6|12.2|0
1695211800000|2023-09-20 12:10:00|13.6|12.2|13.66|12.26|13.67|12.27|13.6|12.2|0
1695212100000|2023-09-20 12:15:00|13.65|12.25|13.57|12.17|13.66|12.26|13.57|12.17|0
1695212400000|2023-09-20 12:20:00|13.56|12.16|13.54|12.14|13.59|12.19|13.53|12.13|0
1695212700000|2023-09-20 12:25:00|13.55|12.15|13.59|12.19|13.6|12.2|13.55|12.15|0
1695213000000|2023-09-20 12:30:00|13.6|12.2|13.61|12.21|13.63|12.23|13.58|12.18|0
1695213300000|2023-09-20 12:35:00|13.62|12.22|13.65|12.25|13.65|12.25|13.61|12.21|0
1695213600000|2023-09-20 12:40:00|13.66|12.26|13.56|12.16|13.69|12.29|13.56|12.16|0
1695213900000|2023-09-20 12:45:00|13.57|12.17|13.52|12.12|13.58|12.18|13.52|12.12|0
1695214200000|2023-09-20 12:50:00|13.51|12.11|13.49|12.09|13.52|12.12|13.48|12.08|0
1695214500000|2023-09-20 12:55:00|13.5|12.1|13.46|12.06|13.5|12.1|13.45|12.05|0
1695214800000|2023-09-20 13:00:00|13.47|12.07|13.44|12.04|13.48|12.08|13.43|12.03|0
1695215100000|2023-09-20 13:05:00|13.43|12.03|13.41|12.01|13.44|12.04|13.4|12|0
1695215400000|2023-09-20 13:10:00|13.42|12.02|13.41|12.01|13.42|12.02|13.38|11.98|0
1695215700000|2023-09-20 13:15:00|13.42|12.02|13.43|12.03|13.44|12.04|13.4|12|0
1695216000000|2023-09-20 13:20:00|13.44|12.04|13.46|12.06|13.46|12.06|13.43|12.03|0
1695216300000|2023-09-20 13:25:00|13.47|12.07|13.53|12.13|13.53|12.13|13.45|12.05|0
1695216600000|2023-09-20 13:30:00|13.54|12.14|13.41|12.01|13.73|12.33|13.38|11.98|0
1695216900000|2023-09-20 13:35:00|13.37|11.97|13.44|12.04|13.46|12.06|13.3|11.9|0
1695217200000|2023-09-20 13:40:00|13.43|12.03|13.42|12.02|13.49|12.09|13.39|11.99|0
1695217500000|2023-09-20 13:45:00|13.43|12.03|13.41|12.01|13.44|12.04|13.36|11.96|0
1695217800000|2023-09-20 13:50:00|13.4|12|13.39|11.99|13.47|12.07|13.36|11.96|0
1695218100000|2023-09-20 13:55:00|13.38|11.98|13.4|12|13.42|12.02|13.3|11.9|0
1695218400000|2023-09-20 14:00:00|13.41|12.01|13.43|12.03|13.46|12.06|13.3|11.9|0
1695218700000|2023-09-20 14:05:00|13.41|12.01|13.41|12.01|13.49|12.09|13.35|11.95|0
1695219000000|2023-09-20 14:10:00|13.4|12|13.48|12.08|13.51|12.11|13.2|11.8|0
1695219300000|2023-09-20 14:15:00|13.49|12.09|13.45|12.05|13.52|12.12|13.43|12.03|0
1695219600000|2023-09-20 14:20:00|13.46|12.06|13.42|12.02|13.49|12.09|13.4|12|0
1695219900000|2023-09-20 14:25:00|13.43|12.03|13.4|12|13.48|12.08|13.37|11.97|0
1695220200000|2023-09-20 14:30:00|13.39|11.99|13.32|11.92|13.45|12.05|13.32|11.92|0
1695220500000|2023-09-20 14:35:00|13.33|11.93|13.42|12.02|13.44|12.04|13.33|11.93|0
1695220800000|2023-09-20 14:40:00|13.43|12.03|13.38|11.98|13.46|12.06|13.38|11.98|0
1695221100000|2023-09-20 14:45:00|13.39|11.99|13.47|12.07|13.47|12.07|13.36|11.96|0
1695221400000|2023-09-20 14:50:00|13.46|12.06|13.43|12.03|13.47|12.07|13.41|12.01|0
1695221700000|2023-09-20 14:55:00|13.42|12.02|13.46|12.06|13.49|12.09|13.36|11.96|0
1695222000000|2023-09-20 15:00:00|13.45|12.05|13.48|12.08|13.51|12.11|13.4|12|0
1695222300000|2023-09-20 15:05:00|13.49|12.09|13.37|11.97|13.5|12.1|13.36|11.96|0
1695222600000|2023-09-20 15:10:00|13.36|11.96|13.39|11.99|13.41|12.01|13.34|11.94|0
1695222900000|2023-09-20 15:15:00|13.38|11.98|13.32|11.92|14.22|12.82|13.11|11.71|0
1695223200000|2023-09-20 15:20:00|13.31|11.91|13.34|11.94|13.36|11.96|13.29|11.89|0
1695223500000|2023-09-20 15:25:00|13.35|11.95|13.38|11.98|13.4|12|13.34|11.94|0
1695223800000|2023-09-20 15:30:00|13.39|11.99|13.36|11.96|13.41|12.01|13.32|11.92|0
1695224100000|2023-09-20 15:35:00|13.33|11.93|13.43|12.03|13.43|12.03|13.3|11.9|0
1695224400000|2023-09-20 15:40:00|13.42|12.02|13.39|11.99|13.43|12.03|13.35|11.95|0
1695224700000|2023-09-20 15:45:00|13.4|12|13.31|11.91|13.4|12|13.29|11.89|0
1695225000000|2023-09-20 15:50:00|13.3|11.9|13.26|11.86|13.32|11.92|13.26|11.86|0
1695225300000|2023-09-20 15:55:00|13.25|11.85|13.23|11.83|13.27|11.87|13.23|11.83|0
1695225600000|2023-09-20 16:00:00|13.24|11.84|13.28|11.88|13.3|11.9|13.23|11.83|0
1695225900000|2023-09-20 16:05:00|13.3|11.9|13.29|11.89|13.32|11.92|13.26|11.86|0
1695226200000|2023-09-20 16:10:00|13.28|11.88|13.25|11.85|13.3|11.9|13.23|11.83|0
1695226500000|2023-09-20 16:15:00|13.24|11.84|13.26|11.86|13.26|11.86|13.23|11.83|0
1695226800000|2023-09-20 16:20:00|13.27|11.87|13.29|11.89|13.29|11.89|13.23|11.83|0
1695227100000|2023-09-20 16:25:00|13.28|11.88|13.19|11.79|13.32|11.92|13.19|11.79|0
1695227400000|2023-09-20 16:30:00|13.18|11.78|13.18|11.78|13.22|11.82|13.18|11.78|0
1695227700000|2023-09-20 16:35:00|13.19|11.79|13.18|11.78|13.22|11.82|13.16|11.76|0
1695228000000|2023-09-20 16:40:00|13.17|11.77|13.17|11.77|13.2|11.8|13.16|11.76|0
1695228300000|2023-09-20 16:45:00|13.18|11.78|13.19|11.79|13.22|11.82|13.15|11.75|0
1695228600000|2023-09-20 16:50:00|13.2|11.8|13.18|11.78|13.22|11.82|13.15|11.75|0
1695228900000|2023-09-20 16:55:00|13.17|11.77|13.15|11.75|13.18|11.78|13.14|11.74|0
1695229200000|2023-09-20 17:00:00|13.14|11.74|13.39|11.99|13.41|12.01|13.04|11.64|0
1695229500000|2023-09-20 17:05:00|13.4|12|13.39|11.99|13.43|12.03|13.35|11.95|0
1695229800000|2023-09-20 17:10:00|13.38|11.98|13.13|11.73|13.41|12.01|13.05|11.65|0
1695230100000|2023-09-20 17:15:00|13.14|11.74|13.09|11.69|13.15|11.75|13.07|11.67|0
1695230400000|2023-09-20 17:20:00|13.08|11.68|13.09|11.69|13.09|11.69|13.03|11.63|0
1695230700000|2023-09-20 17:25:00|13.1|11.7|13.14|11.74|13.14|11.74|13.08|11.68|0
1695231000000|2023-09-20 17:30:00|13.13|11.73|13.16|11.76|13.17|11.77|13.13|11.73|0
1695231300000|2023-09-20 17:35:00|13.17|11.77|13.26|11.86|13.27|11.87|13.16|11.76|0
1695231600000|2023-09-20 17:40:00|13.29|11.89|13.41|12.01|13.43|12.03|13.04|11.64|0
1695231900000|2023-09-20 17:45:00|13.42|12.02|13.41|12.01|13.45|12.05|13.41|12.01|0
1695232200000|2023-09-20 17:50:00|13.42|12.02|13.28|11.88|13.43|12.03|13.27|11.87|0
1695232500000|2023-09-20 17:55:00|13.27|11.87|13.29|11.89|13.3|11.9|13.24|11.84|0
1695232800000|2023-09-20 18:00:00|13.69|12.29|13.65|12.25|13.97|12.57|13.46|12.06|0
1695233100000|2023-09-20 18:05:00|13.66|12.26|13.67|12.27|13.8|12.4|13.46|12.06|0
1695233400000|2023-09-20 18:10:00|13.72|12.32|13.61|12.21|13.77|12.37|13.5|12.1|0
1695233700000|2023-09-20 18:15:00|13.64|12.24|13.51|12.11|13.66|12.26|13.46|12.06|0
1695234000000|2023-09-20 18:20:00|13.52|12.12|13.4|12|13.6|12.2|13.4|12|0
1695234300000|2023-09-20 18:25:00|13.41|12.01|13.47|12.07|13.49|12.09|13.35|11.95|0
1695234600000|2023-09-20 18:30:00|13.48|12.08|13.37|11.97|13.59|12.19|13.09|11.69|0
1695234900000|2023-09-20 18:35:00|13.36|11.96|13.26|11.86|13.38|11.98|13.11|11.71|0
1695235200000|2023-09-20 18:40:00|13.25|11.85|13.31|11.91|13.51|12.11|13.23|11.83|0
1695235500000|2023-09-20 18:45:00|13.32|11.92|13.67|12.27|13.69|12.29|13.28|11.88|0
1695235800000|2023-09-20 18:50:00|13.7|12.3|13.74|12.34|13.86|12.46|13.56|12.16|0
1695236100000|2023-09-20 18:55:00|13.75|12.35|13.75|12.35|13.83|12.43|13.53|12.13|0
1695236400000|2023-09-20 19:00:00|13.8|12.4|13.73|12.33|13.84|12.44|13.61|12.21|0
1695236700000|2023-09-20 19:05:00|13.74|12.34|13.91|12.51|13.95|12.55|13.66|12.26|0
1695237000000|2023-09-20 19:10:00|13.9|12.5|14.15|12.75|14.19|12.79|13.85|12.45|0
1695237300000|2023-09-20 19:15:00|14.19|12.79|14.18|12.78|14.23|12.83|13.49|12.09|0
1695237600000|2023-09-20 19:20:00|14.2|12.8|14.04|12.64|14.22|12.82|14.04|12.64|0
1695237900000|2023-09-20 19:25:00|14.05|12.65|14.02|12.62|14.11|12.71|13.95|12.55|0
1695238200000|2023-09-20 19:30:00|14|12.6|14.51|13.11|14.54|13.14|14|12.6|0
1695238500000|2023-09-20 19:35:00|14.53|13.13|14.62|13.22|14.65|13.25|14.44|13.04|0
1695238800000|2023-09-20 19:40:00|14.63|13.23|14.66|13.26|14.68|13.28|14.53|13.13|0
1695239100000|2023-09-20 19:45:00|14.65|13.25|14.51|13.11|14.75|13.35|14.09|12.69|0
1695239400000|2023-09-20 19:50:00|14.57|13.17|14.57|13.17|14.59|13.19|14.43|13.03|0
1695239700000|2023-09-20 19:55:00|14.55|13.15|14.81|13.41|14.86|13.46|14.51|13.11|0
1695240000000|2023-09-20 20:00:00|14.76|13.36|15.06|13.66|15.12|13.72|14.76|13.36|0
1695240300000|2023-09-20 20:05:00|15.1|13.7|15.11|13.71|15.12|13.72|15.07|13.67|0
1695240600000|2023-09-20 20:10:00|15.1|13.7|15.11|13.71|15.13|13.73|15.07|13.67|0
1695240900000|2023-09-20 20:15:00|15.2|13.6|15.11|13.51|15.23|13.63|15.11|13.51|0
1695241200000|2023-09-20 20:20:00|15.1|13.5|15.12|13.52|15.13|13.53|15.09|13.49|0
1695241500000|2023-09-20 20:25:00|15.13|13.53|15.12|13.52|15.14|13.54|15.12|13.52|0
1695241800000|2023-09-20 20:30:00|15.11|13.51|15.1|13.5|15.11|13.51|15.08|13.48|0
1695242100000|2023-09-20 20:35:00|15.11|13.51|15.12|13.52|15.12|13.52|15.08|13.48|0
1695242400000|2023-09-20 20:40:00|15.13|13.53|15.14|13.54|15.14|13.54|15.1|13.5|0
1695242700000|2023-09-20 20:45:00|15.13|13.53|15.22|13.62|15.22|13.62|15.11|13.51|0
1695243000000|2023-09-20 20:50:00|15.21|13.61|15.19|13.59|15.21|13.61|15.19|13.59|0
1695243300000|2023-09-20 20:55:00|15.18|13.58|15.21|13.61|15.25|13.65|15.18|13.58|0
1695243600000|2023-09-20 21:00:00|15.22|13.62|15.2|13.6|15.22|13.62|15.2|13.6|0
1695243900000|2023-09-20 21:05:00|15.19|13.59|15.2|13.6|15.21|13.61|15.19|13.59|0
1695244200000|2023-09-20 21:10:00|15.21|13.61|15.22|13.62|15.24|13.64|15.21|13.61|0
1695244500000|2023-09-20 21:15:00|15.23|13.63|15.22|13.62|15.24|13.64|15.21|13.61|0
1695244800000|2023-09-20 21:20:00|15.21|13.61|15.2|13.6|15.22|13.62|15.2|13.6|0
1695245400000|2023-09-20 21:30:00|15.21|13.61|15.21|13.61|15.21|13.61|15.21|13.61|0
1695245700000|2023-09-20 21:35:00|15.22|13.62|15.21|13.61|15.22|13.62|15.2|13.6|0
1695246000000|2023-09-20 21:40:00|15.22|13.62|15.22|13.62|15.22|13.62|15.21|13.61|0
1695246600000|2023-09-20 21:50:00|15.2|13.6|15.2|13.6|15.21|13.61|15.19|13.59|0
1695246900000|2023-09-20 21:55:00|15.19|13.59|15.21|13.61|15.22|13.62|15.19|13.59|0
1695247200000|2023-09-20 22:00:00|15.16|13.56|15.1|13.5|15.16|13.56|15.09|13.49|0
1695247500000|2023-09-20 22:05:00|15.11|13.51|15.21|13.61|15.21|13.61|15.11|13.51|0
1695247800000|2023-09-20 22:10:00|15.22|13.62|15.31|13.71|15.31|13.71|15.19|13.59|0
1695248100000|2023-09-20 22:15:00|15.3|13.7|15.32|13.72|15.33|13.73|15.3|13.7|0
1695248400000|2023-09-20 22:20:00|15.31|13.71|15.31|13.71|15.31|13.71|15.28|13.68|0
1695248700000|2023-09-20 22:25:00|15.3|13.7|15.34|13.74|15.36|13.76|15.3|13.7|0
1695249000000|2023-09-20 22:30:00|15.35|13.75|15.36|13.76|15.39|13.79|15.31|13.71|0
1695249300000|2023-09-20 22:35:00|15.38|13.78|15.37|13.77|15.39|13.79|15.35|13.75|0
1695249600000|2023-09-20 22:40:00|15.36|13.76|15.35|13.75|15.37|13.77|15.33|13.73|0
1695249900000|2023-09-20 22:45:00|15.34|13.74|15.35|13.75|15.35|13.75|15.33|13.73|0
1695250200000|2023-09-20 22:50:00|15.36|13.76|15.33|13.73|15.36|13.76|15.33|13.73|0
1695250500000|2023-09-20 22:55:00|15.34|13.74|15.34|13.74|15.35|13.75|15.33|13.73|0
1695250800000|2023-09-20 23:00:00|15.35|13.75|15.38|13.78|15.4|13.8|15.35|13.75|0
1695251100000|2023-09-20 23:05:00|15.37|13.77|15.39|13.79|15.39|13.79|15.36|13.76|0
1695251400000|2023-09-20 23:10:00|15.38|13.78|15.36|13.76|15.39|13.79|15.36|13.76|0
1695251700000|2023-09-20 23:15:00|15.35|13.75|15.33|13.73|15.35|13.75|15.33|13.73|0
1695252000000|2023-09-20 23:20:00|15.34|13.74|15.33|13.73|15.35|13.75|15.33|13.73|0
1695252300000|2023-09-20 23:25:00|15.32|13.72|15.29|13.69|15.33|13.73|15.29|13.69|0
1695252600000|2023-09-20 23:30:00|15.3|13.7|15.3|13.7|15.31|13.71|15.29|13.69|0
1695252900000|2023-09-20 23:35:00|15.31|13.71|15.3|13.7|15.41|13.81|15.29|13.69|0
1695253200000|2023-09-20 23:40:00|15.31|13.71|15.35|13.75|15.36|13.76|15.31|13.71|0
1695253500000|2023-09-20 23:45:00|15.36|13.76|15.37|13.77|15.37|13.77|15.29|13.69|0
1695253800000|2023-09-20 23:50:00|15.38|13.78|15.39|13.79|15.42|13.82|15.37|13.77|0
1695254100000|2023-09-20 23:55:00|15.38|13.78|15.41|13.81|15.41|13.81|15.38|13.78|0
1695254400000|2023-09-21 00:00:00|15.4|13.8|15.37|13.77|15.42|13.82|15.36|13.76|0
1695254700000|2023-09-21 00:05:00|15.38|13.78|15.43|13.83|15.43|13.83|15.35|13.75|0
1695255000000|2023-09-21 00:10:00|15.42|13.82|15.32|13.72|15.42|13.82|15.32|13.72|0
1695255300000|2023-09-21 00:15:00|15.31|13.71|15.29|13.69|15.33|13.73|15.26|13.66|0
1695255600000|2023-09-21 00:20:00|15.3|13.7|15.32|13.72|15.33|13.73|15.26|13.66|0
1695255900000|2023-09-21 00:25:00|15.33|13.73|15.82|14.22|15.84|14.24|15.33|13.73|0
1695256200000|2023-09-21 00:30:00|15.74|14.34|15.78|14.38|15.79|14.39|15.73|14.33|0
1695256500000|2023-09-21 00:35:00|15.79|14.39|15.83|14.43|15.84|14.44|15.79|14.39|0
1695256800000|2023-09-21 00:40:00|15.82|14.42|15.89|14.49|15.9|14.5|15.81|14.41|0
1695257100000|2023-09-21 00:45:00|15.9|14.5|15.91|14.51|15.93|14.53|15.88|14.48|0
1695257400000|2023-09-21 00:50:00|15.9|14.5|15.88|14.48|15.91|14.51|15.86|14.46|0
1695257700000|2023-09-21 00:55:00|15.87|14.47|15.9|14.5|15.91|14.51|15.87|14.47|0
1695258000000|2023-09-21 01:00:00|15.91|14.51|15.89|14.49|15.95|14.55|15.89|14.49|0
1695258300000|2023-09-21 01:05:00|15.9|14.5|15.89|14.49|15.91|14.51|15.88|14.48|0
1695258600000|2023-09-21 01:10:00|15.88|14.48|15.86|14.46|15.88|14.48|15.84|14.44|0
1695258900000|2023-09-21 01:15:00|15.87|14.47|15.85|14.45|15.89|14.49|15.84|14.44|0
1695259200000|2023-09-21 01:20:00|15.86|14.46|15.84|14.44|15.87|14.47|15.82|14.42|0
1695259500000|2023-09-21 01:25:00|15.83|14.43|15.85|14.45|15.86|14.46|15.83|14.43|0
1695259800000|2023-09-21 01:30:00|15.86|14.46|15.9|14.5|15.93|14.53|15.84|14.44|0
1695260100000|2023-09-21 01:35:00|15.91|14.51|15.92|14.52|15.95|14.55|15.9|14.5|0
1695260400000|2023-09-21 01:40:00|15.93|14.53|15.94|14.54|15.94|14.54|15.89|14.49|0
1695260700000|2023-09-21 01:45:00|15.93|14.53|15.88|14.48|15.94|14.54|15.86|14.46|0
1695261000000|2023-09-21 01:50:00|15.89|14.49|15.93|14.53|15.93|14.53|15.88|14.48|0
1695261300000|2023-09-21 01:55:00|15.94|14.54|15.97|14.57|15.97|14.57|15.91|14.51|0
1695261600000|2023-09-21 02:00:00|15.98|14.58|15.97|14.57|15.98|14.58|15.94|14.54|0
1695261900000|2023-09-21 02:05:00|15.96|14.56|15.95|14.55|15.97|14.57|15.94|14.54|0
1695262200000|2023-09-21 02:10:00|15.96|14.56|15.93|14.53|15.96|14.56|15.92|14.52|0
1695262500000|2023-09-21 02:15:00|15.92|14.52|15.94|14.54|15.95|14.55|15.92|14.52|0
1695262800000|2023-09-21 02:20:00|15.95|14.55|15.98|14.58|16|14.6|15.94|14.54|0
1695263100000|2023-09-21 02:25:00|15.97|14.57|16.04|14.64|16.04|14.64|15.96|14.56|0
1695263400000|2023-09-21 02:30:00|16.03|14.63|16.35|14.95|16.35|14.95|16.02|14.62|0
1695263700000|2023-09-21 02:35:00|16.34|14.94|16.34|14.94|16.35|14.95|16.31|14.91|0
1695264000000|2023-09-21 02:40:00|16.33|14.93|16.35|14.95|16.36|14.96|16.32|14.92|0
1695264300000|2023-09-21 02:45:00|16.34|14.94|16.31|14.91|16.35|14.95|16.31|14.91|0
1695264600000|2023-09-21 02:50:00|16.3|14.9|16.33|14.93|16.34|14.94|16.28|14.88|0
1695264900000|2023-09-21 02:55:00|16.34|14.94|16.29|14.89|16.34|14.94|16.29|14.89|0
1695265200000|2023-09-21 03:00:00|16.28|14.88|16.27|14.87|16.3|14.9|16.26|14.86|0
1695265500000|2023-09-21 03:05:00|16.28|14.88|16.23|14.83|16.28|14.88|16.22|14.82|0
1695265800000|2023-09-21 03:10:00|16.24|14.84|16.23|14.83|16.24|14.84|16.21|14.81|0
1695266100000|2023-09-21 03:15:00|16.24|14.84|16.22|14.82|16.24|14.84|16.21|14.81|0
1695266400000|2023-09-21 03:20:00|16.21|14.81|16.19|14.79|16.22|14.82|16.18|14.78|0
1695266700000|2023-09-21 03:25:00|16.18|14.78|16.19|14.79|16.21|14.81|16.18|14.78|0
1695267000000|2023-09-21 03:30:00|16.21|14.81|16.21|14.81|16.23|14.83|16.19|14.79|0
1695267300000|2023-09-21 03:35:00|16.2|14.8|16.19|14.79|16.22|14.82|16.16|14.76|0
1695267600000|2023-09-21 03:40:00|16.2|14.8|16.18|14.78|16.2|14.8|16.17|14.77|0
1695267900000|2023-09-21 03:45:00|16.19|14.79|16.19|14.79|16.19|14.79|16.18|14.78|0
1695268200000|2023-09-21 03:50:00|16.2|14.8|16.19|14.79|16.2|14.8|16.18|14.78|0
1695268500000|2023-09-21 03:55:00|16.2|14.8|16.18|14.78|16.2|14.8|16.17|14.77|0
1695268800000|2023-09-21 04:00:00|16.17|14.77|16.21|14.81|16.21|14.81|16.17|14.77|0
1695269100000|2023-09-21 04:05:00|16.2|14.8|16.2|14.8|16.2|14.8|16.18|14.78|0
1695269400000|2023-09-21 04:10:00|16.21|14.81|16.22|14.82|16.22|14.82|16.2|14.8|0
1695269700000|2023-09-21 04:15:00|16.23|14.83|16.21|14.81|16.23|14.83|16.21|14.81|0
1695270000000|2023-09-21 04:20:00|16.22|14.82|16.24|14.84|16.25|14.85|16.21|14.81|0
1695270300000|2023-09-21 04:25:00|16.23|14.83|16.21|14.81|16.23|14.83|16.2|14.8|0
1695270600000|2023-09-21 04:30:00|16.2|14.8|16.21|14.81|16.21|14.81|16.17|14.77|0
1695270900000|2023-09-21 04:35:00|16.2|14.8|16.18|14.78|16.21|14.81|16.17|14.77|0
1695271200000|2023-09-21 04:40:00|16.19|14.79|16.19|14.79|16.2|14.8|16.18|14.78|0
1695271500000|2023-09-21 04:45:00|16.2|14.8|16.23|14.83|16.24|14.84|16.19|14.79|0
1695271800000|2023-09-21 04:50:00|16.24|14.84|16.25|14.85|16.25|14.85|16.24|14.84|0
1695272100000|2023-09-21 04:55:00|16.26|14.86|16.23|14.83|16.27|14.87|16.22|14.82|0
1695272400000|2023-09-21 05:00:00|16.22|14.82|16.28|14.88|16.29|14.89|16.22|14.82|0
1695272700000|2023-09-21 05:05:00|16.29|14.89|16.27|14.87|16.31|14.91|16.27|14.87|0
1695273000000|2023-09-21 05:10:00|16.26|14.86|16.21|14.81|16.27|14.87|16.21|14.81|0
1695273300000|2023-09-21 05:15:00|16.22|14.82|16.27|14.87|16.27|14.87|16.22|14.82|0
1695273600000|2023-09-21 05:20:00|16.26|14.86|16.32|14.92|16.32|14.92|16.25|14.85|0
1695273900000|2023-09-21 05:25:00|16.31|14.91|16.35|14.95|16.35|14.95|16.31|14.91|0
1695274200000|2023-09-21 05:30:00|16.34|14.94|16.31|14.91|16.35|14.95|16.3|14.9|0
1695274500000|2023-09-21 05:35:00|16.3|14.9|16.25|14.85|16.3|14.9|16.24|14.84|0
1695274800000|2023-09-21 05:40:00|16.24|14.84|16.24|14.84|16.25|14.85|16.24|14.84|0
1695275100000|2023-09-21 05:45:00|16.23|14.83|16.19|14.79|16.23|14.83|16.19|14.79|0
1695275400000|2023-09-21 05:50:00|16.2|14.8|16.27|14.87|16.28|14.88|16.2|14.8|0
1695275700000|2023-09-21 05:55:00|16.26|14.86|16.26|14.86|16.29|14.89|16.26|14.86|0
1695276000000|2023-09-21 06:00:00|16.28|14.88|16.06|14.66|16.28|14.88|16.01|14.61|0
1695276300000|2023-09-21 06:05:00|16.07|14.67|15.77|14.37|16.75|15.35|15.58|14.18|0
1695276600000|2023-09-21 06:10:00|15.78|14.38|15.71|14.31|15.78|14.38|15.7|14.3|0
1695276900000|2023-09-21 06:15:00|15.7|14.3|15.73|14.33|15.74|14.34|15.7|14.3|0
1695277200000|2023-09-21 06:20:00|15.72|14.32|15.72|14.32|15.77|14.37|15.71|14.31|0
1695277500000|2023-09-21 06:25:00|15.71|14.31|15.7|14.3|15.73|14.33|15.7|14.3|0
1695277800000|2023-09-21 06:30:00|15.71|14.31|15.68|14.28|15.72|14.32|15.68|14.28|0
1695278100000|2023-09-21 06:35:00|15.69|14.29|15.65|14.25|15.69|14.29|15.63|14.23|0
1695278400000|2023-09-21 06:40:00|15.64|14.24|15.62|14.22|15.65|14.25|15.61|14.21|0
1695278700000|2023-09-21 06:45:00|15.61|14.21|15.6|14.2|15.63|14.23|15.59|14.19|0
1695279000000|2023-09-21 06:50:00|15.61|14.21|15.57|14.17|15.61|14.21|15.56|14.16|0
1695279300000|2023-09-21 06:55:00|15.58|14.18|15.58|14.18|15.59|14.19|15.55|14.15|0
1695279600000|2023-09-21 07:00:00|15.59|14.19|15.56|14.16|15.65|14.25|15.55|14.15|0
1695279900000|2023-09-21 07:05:00|15.55|14.15|15.59|14.19|15.61|14.21|15.55|14.15|0
1695280200000|2023-09-21 07:10:00|15.58|14.18|15.62|14.22|15.65|14.25|15.58|14.18|0
1695280500000|2023-09-21 07:15:00|15.63|14.23|15.64|14.24|15.66|14.26|15.56|14.16|0
1695280800000|2023-09-21 07:20:00|15.65|14.25|15.7|14.3|15.7|14.3|15.62|14.22|0
1695281100000|2023-09-21 07:25:00|15.69|14.29|15.78|14.38|15.78|14.38|15.69|14.29|0
1695281400000|2023-09-21 07:30:00|15.73|14.33|15.7|14.3|15.95|14.55|15.68|14.28|0
1695281700000|2023-09-21 07:35:00|15.71|14.31|15.71|14.31|15.78|14.38|15.64|14.24|0
1695282000000|2023-09-21 07:40:00|15.7|14.3|15.72|14.32|15.79|14.39|15.68|14.28|0
1695282300000|2023-09-21 07:45:00|15.74|14.34|15.71|14.31|15.75|14.35|15.65|14.25|0
1695282600000|2023-09-21 07:50:00|15.7|14.3|15.65|14.25|15.71|14.31|15.61|14.21|0
1695282900000|2023-09-21 07:55:00|15.64|14.24|15.66|14.26|15.68|14.28|15.64|14.24|0
1695283200000|2023-09-21 08:00:00|15.63|14.23|15.68|14.28|15.68|14.28|15.58|14.18|0
1695283500000|2023-09-21 08:05:00|15.7|14.3|15.65|14.25|15.7|14.3|15.63|14.23|0
1695283800000|2023-09-21 08:10:00|15.66|14.26|15.76|14.36|15.76|14.36|15.64|14.24|0
1695284100000|2023-09-21 08:15:00|15.77|14.37|15.83|14.43|15.85|14.45|15.76|14.36|0
1695284400000|2023-09-21 08:20:00|15.84|14.44|15.8|14.4|15.84|14.44|15.78|14.38|0
1695284700000|2023-09-21 08:25:00|15.81|14.41|15.72|14.32|15.81|14.41|15.7|14.3|0
1695285000000|2023-09-21 08:30:00|15.71|14.31|15.87|14.47|15.87|14.47|15.71|14.31|0
1695285300000|2023-09-21 08:35:00|15.86|14.46|15.93|14.53|15.95|14.55|15.85|14.45|0
1695285600000|2023-09-21 08:40:00|15.94|14.54|15.92|14.52|15.97|14.57|15.91|14.51|0
1695285900000|2023-09-21 08:45:00|15.91|14.51|15.9|14.5|15.96|14.56|15.89|14.49|0
1695286200000|2023-09-21 08:50:00|15.89|14.49|15.99|14.59|16.01|14.61|15.89|14.49|0
1695286500000|2023-09-21 08:55:00|16|14.6|15.95|14.55|16.01|14.61|15.93|14.53|0
1695286800000|2023-09-21 09:00:00|15.96|14.56|15.85|14.45|15.96|14.56|15.84|14.44|0
1695287100000|2023-09-21 09:05:00|15.84|14.44|15.95|14.55|15.95|14.55|15.84|14.44|0
1695287400000|2023-09-21 09:10:00|15.96|14.56|15.92|14.52|15.98|14.58|15.91|14.51|0
1695287700000|2023-09-21 09:15:00|15.93|14.53|15.98|14.58|15.99|14.59|15.91|14.51|0
1695288000000|2023-09-21 09:20:00|15.97|14.57|15.91|14.51|16|14.6|15.91|14.51|0
1695288300000|2023-09-21 09:25:00|15.92|14.52|15.93|14.53|15.95|14.55|15.91|14.51|0
1695288600000|2023-09-21 09:30:00|15.94|14.54|15.95|14.55|16|14.6|15.9|14.5|0
1695288900000|2023-09-21 09:35:00|15.96|14.56|15.96|14.56|16|14.6|15.93|14.53|0
1695289200000|2023-09-21 09:40:00|15.95|14.55|16.01|14.61|16.01|14.61|15.94|14.54|0
1695289500000|2023-09-21 09:45:00|16|14.6|16.05|14.65|16.09|14.69|15.98|14.58|0
1695289800000|2023-09-21 09:50:00|16.06|14.66|16.07|14.67|16.1|14.7|16.04|14.64|0
1695290100000|2023-09-21 09:55:00|16.08|14.68|16.11|14.71|16.15|14.75|16.07|14.67|0
1695290400000|2023-09-21 10:00:00|16.1|14.7|16.18|14.78|16.19|14.79|16.1|14.7|0
1695290700000|2023-09-21 10:05:00|16.17|14.77|16.24|14.84|16.3|14.9|16.17|14.77|0
1695291000000|2023-09-21 10:10:00|16.25|14.85|16.2|14.8|16.29|14.89|16.2|14.8|0
1695291300000|2023-09-21 10:15:00|16.21|14.81|16.28|14.88|16.33|14.93|16.2|14.8|0
1695291600000|2023-09-21 10:20:00|16.27|14.87|16.39|14.99|16.89|15.49|16.25|14.85|0
1695291900000|2023-09-21 10:25:00|16.4|15|16.35|14.95|16.41|15.01|16.33|14.93|0
1695292200000|2023-09-21 10:30:00|16.34|14.94|16.34|14.94|16.39|14.99|16.32|14.92|0
1695292500000|2023-09-21 10:35:00|16.36|14.96|16.37|14.97|16.44|15.04|16.36|14.96|0
1695292800000|2023-09-21 10:40:00|16.38|14.98|16.39|14.99|16.41|15.01|16.36|14.96|0
1695293100000|2023-09-21 10:45:00|16.4|15|16.41|15.01|16.43|15.03|16.35|14.95|0
1695293400000|2023-09-21 10:50:00|16.4|15|16.36|14.96|16.44|15.04|16.35|14.95|0
1695293700000|2023-09-21 10:55:00|16.35|14.95|16.34|14.94|16.36|14.96|16.32|14.92|0
1695294000000|2023-09-21 11:00:00|16.33|14.93|16.41|15.01|16.42|15.02|16.25|14.85|0
1695294300000|2023-09-21 11:05:00|16.37|14.97|16.47|15.07|16.51|15.11|16.36|14.96|0
1695294600000|2023-09-21 11:10:00|16.48|15.08|16.57|15.17|16.63|15.23|16.45|15.05|0
1695294900000|2023-09-21 11:15:00|16.56|15.16|16.65|15.25|16.67|15.27|16.56|15.16|0
1695295200000|2023-09-21 11:20:00|16.63|15.23|16.68|15.28|16.69|15.29|16.61|15.21|0
1695295500000|2023-09-21 11:25:00|16.7|15.3|16.65|15.25|16.7|15.3|16.61|15.21|0
1695295800000|2023-09-21 11:30:00|16.67|15.27|16.64|15.24|16.71|15.31|16.63|15.23|0
1695296100000|2023-09-21 11:35:00|16.63|15.23|16.66|15.26|16.66|15.26|16.57|15.17|0
1695296400000|2023-09-21 11:40:00|16.64|15.24|16.57|15.17|16.66|15.26|16.57|15.17|0
1695296700000|2023-09-21 11:45:00|16.56|15.16|16.56|15.16|16.6|15.2|16.52|15.12|0
1695297000000|2023-09-21 11:50:00|16.57|15.17|16.65|15.25|16.68|15.28|16.55|15.15|0
1695297300000|2023-09-21 11:55:00|16.66|15.26|16.67|15.27|16.72|15.32|16.64|15.24|0
1695297600000|2023-09-21 12:00:00|16.68|15.28|16.64|15.24|16.71|15.31|16.62|15.22|0
1695297900000|2023-09-21 12:05:00|16.66|15.26|16.73|15.33|16.75|15.35|16.61|15.21|0
1695298200000|2023-09-21 12:10:00|16.72|15.32|16.7|15.3|16.75|15.35|16.65|15.25|0
1695298500000|2023-09-21 12:15:00|16.69|15.29|16.73|15.33|16.74|15.34|16.68|15.28|0
1695298800000|2023-09-21 12:20:00|16.74|15.34|16.77|15.37|16.79|15.39|16.7|15.3|0
1695299100000|2023-09-21 12:25:00|16.78|15.38|16.72|15.32|16.79|15.39|16.7|15.3|0
1695299400000|2023-09-21 12:30:00|16.77|15.37|16.94|15.54|17.01|15.61|16.75|15.35|0
1695299700000|2023-09-21 12:35:00|16.93|15.53|17.15|15.75|17.17|15.77|16.88|15.48|0
1695300000000|2023-09-21 12:40:00|17.13|15.73|17.09|15.69|17.17|15.77|17.03|15.63|0
1695300300000|2023-09-21 12:45:00|17.08|15.68|17.08|15.68|17.21|15.81|17.03|15.63|0
1695300600000|2023-09-21 12:50:00|17.07|15.67|17.08|15.68|17.18|15.78|17.07|15.67|0
1695300900000|2023-09-21 12:55:00|17.07|15.67|16.99|15.59|17.08|15.68|16.98|15.58|0
1695301200000|2023-09-21 13:00:00|16.97|15.57|16.93|15.53|16.97|15.57|16.84|15.44|0
1695301500000|2023-09-21 13:05:00|16.94|15.54|16.93|15.53|16.99|15.59|16.92|15.52|0
1695301800000|2023-09-21 13:10:00|16.92|15.52|16.97|15.57|17.01|15.61|16.92|15.52|0
1695302100000|2023-09-21 13:15:00|16.98|15.58|16.96|15.56|17|15.6|16.93|15.53|0
1695302400000|2023-09-21 13:20:00|16.97|15.57|16.95|15.55|16.99|15.59|16.92|15.52|0
1695302700000|2023-09-21 13:25:00|16.94|15.54|16.77|15.37|16.94|15.54|16.76|15.36|0
1695303000000|2023-09-21 13:30:00|16.76|15.36|16.99|15.59|17.05|15.65|16.65|15.25|0
1695303300000|2023-09-21 13:35:00|16.98|15.58|17.16|15.76|17.16|15.76|16.79|15.39|0
1695303600000|2023-09-21 13:40:00|17.13|15.73|17.17|15.77|17.17|15.77|16.96|15.56|0
1695303900000|2023-09-21 13:45:00|17.18|15.78|17.13|15.73|17.18|15.78|16.96|15.56|0
1695304200000|2023-09-21 13:50:00|17.08|15.68|17.19|15.79|17.3|15.9|17.08|15.68|0
1695304500000|2023-09-21 13:55:00|17.2|15.8|17.41|16.01|17.42|16.02|17.2|15.8|0
1695304800000|2023-09-21 14:00:00|17.42|16.02|17.45|16.05|17.47|16.07|17.34|15.94|0
1695305100000|2023-09-21 14:05:00|17.46|16.06|17.13|15.73|17.48|16.08|17.13|15.73|0
1695305400000|2023-09-21 14:10:00|17.09|15.69|17.22|15.82|17.26|15.86|17.07|15.67|0
1695305700000|2023-09-21 14:15:00|17.2|15.8|16.83|15.43|17.2|15.8|16.81|15.41|0
1695306000000|2023-09-21 14:20:00|16.84|15.44|17.13|15.73|17.16|15.76|16.66|15.26|0
1695306300000|2023-09-21 14:25:00|17.14|15.74|17.78|16.38|17.82|16.42|16.87|15.47|0
1695306600000|2023-09-21 14:30:00|17.8|16.4|17.82|16.42|17.9|16.5|17.74|16.34|0
1695306900000|2023-09-21 14:35:00|17.81|16.41|17.51|16.11|17.83|16.43|17.49|16.09|0
1695307200000|2023-09-21 14:40:00|17.53|16.13|13.98|12.58|17.61|16.21|13.85|12.45|0
1695307500000|2023-09-21 14:45:00|14|12.6|14.1|12.7|14.15|12.75|13.97|12.57|0
1695307800000|2023-09-21 14:50:00|14.11|12.71|14.14|12.74|14.19|12.79|14.08|12.68|0
1695308100000|2023-09-21 14:55:00|14.15|12.75|14.27|12.87|14.32|12.92|14.11|12.71|0
1695308400000|2023-09-21 15:00:00|14.28|12.88|14.21|12.81|14.29|12.89|14.21|12.81|0
1695308700000|2023-09-21 15:05:00|14.2|12.8|14.24|12.84|14.27|12.87|14.11|12.71|0
1695309000000|2023-09-21 15:10:00|14.23|12.83|14.35|12.95|14.41|13.01|14.18|12.78|0
1695309300000|2023-09-21 15:15:00|14.34|12.94|14.37|12.97|14.46|13.06|14.34|12.94|0
1695309600000|2023-09-21 15:20:00|14.38|12.98|14.37|12.97|14.4|13|14.26|12.86|0
1695309900000|2023-09-21 15:25:00|14.38|12.98|14.4|13|14.42|13.02|14.36|12.96|0
1695310200000|2023-09-21 15:30:00|14.41|13.01|14.21|12.81|14.42|13.02|14.03|12.63|0
1695310500000|2023-09-21 15:35:00|14.22|12.82|14.26|12.86|14.3|12.9|14.17|12.77|0
1695310800000|2023-09-21 15:40:00|14.25|12.85|14.26|12.86|14.36|12.96|14.25|12.85|0
1695311100000|2023-09-21 15:45:00|14.27|12.87|14.16|12.76|14.27|12.87|14.12|12.72|0
1695311400000|2023-09-21 15:50:00|14.15|12.75|14.29|12.89|14.29|12.89|14.12|12.72|0
1695311700000|2023-09-21 15:55:00|14.26|12.86|14.09|12.69|14.3|12.9|13.99|12.59|0
1695312000000|2023-09-21 16:00:00|14.08|12.68|14.18|12.78|14.2|12.8|14.08|12.68|0
1695312300000|2023-09-21 16:05:00|14.17|12.77|14.16|12.76|14.2|12.8|14.15|12.75|0
1695312600000|2023-09-21 16:10:00|14.17|12.77|14.23|12.83|14.26|12.86|14.16|12.76|0
1695312900000|2023-09-21 16:15:00|14.24|12.84|14.17|12.77|14.27|12.87|14.15|12.75|0
1695313200000|2023-09-21 16:20:00|14.18|12.78|14.33|12.93|14.37|12.97|14.07|12.67|0
1695313500000|2023-09-21 16:25:00|14.34|12.94|14.32|12.92|14.41|13.01|14.28|12.88|0
1695313800000|2023-09-21 16:30:00|14.3|12.9|14.69|13.29|14.83|13.43|13.95|12.55|0
1695314100000|2023-09-21 16:35:00|14.7|13.3|14.86|13.46|14.89|13.49|14.7|13.3|0
1695314400000|2023-09-21 16:40:00|14.88|13.48|14.85|13.45|14.91|13.51|14.75|13.35|0
1695314700000|2023-09-21 16:45:00|14.84|13.44|14.76|13.36|14.85|13.45|14.75|13.35|0
1695315000000|2023-09-21 16:50:00|14.77|13.37|14.79|13.39|14.81|13.41|14.7|13.3|0
1695315300000|2023-09-21 16:55:00|14.8|13.4|14.91|13.51|14.92|13.52|14.79|13.39|0
1695315600000|2023-09-21 17:00:00|14.92|13.52|14.81|13.41|14.94|13.54|14.8|13.4|0
1695315900000|2023-09-21 17:05:00|14.82|13.42|14.73|13.33|14.83|13.43|14.68|13.28|0
1695316200000|2023-09-21 17:10:00|14.72|13.32|14.63|13.23|14.78|13.38|14.29|12.89|0
1695316500000|2023-09-21 17:15:00|14.74|13.34|14.47|13.07|14.75|13.35|14.42|13.02|0
1695316800000|2023-09-21 17:20:00|14.48|13.08|14.48|13.08|14.53|13.13|14.43|13.03|0
1695317100000|2023-09-21 17:25:00|14.47|13.07|14.35|12.95|14.68|13.28|14.29|12.89|0
1695317400000|2023-09-21 17:30:00|14.34|12.94|14.36|12.96|14.36|12.96|14.25|12.85|0
1695317700000|2023-09-21 17:35:00|14.37|12.97|14.36|12.96|14.37|12.97|14.24|12.84|0
1695318000000|2023-09-21 17:40:00|14.37|12.97|14.4|13|14.43|13.03|14.26|12.86|0
1695318300000|2023-09-21 17:45:00|14.39|12.99|14.24|12.84|14.41|13.01|14.1|12.7|0
1695318600000|2023-09-21 17:50:00|14.23|12.83|14.25|12.85|14.29|12.89|14.2|12.8|0
1695318900000|2023-09-21 17:55:00|14.24|12.84|14.29|12.89|14.34|12.94|14.24|12.84|0
1695319200000|2023-09-21 18:00:00|14.28|12.88|14.41|13.01|14.41|13.01|14.27|12.87|0
1695319500000|2023-09-21 18:05:00|14.42|13.02|14.43|13.03|14.43|13.03|14.31|12.91|0
1695319800000|2023-09-21 18:10:00|14.44|13.04|14.48|13.08|14.48|13.08|14.33|12.93|0
1695320100000|2023-09-21 18:15:00|14.49|13.09|14.52|13.12|14.55|13.15|14.46|13.06|0
1695320400000|2023-09-21 18:20:00|14.51|13.11|14.54|13.14|14.57|13.17|14.5|13.1|0
1695320700000|2023-09-21 18:25:00|14.53|13.13|14.84|13.44|14.84|13.44|14.53|13.13|0
1695321000000|2023-09-21 18:30:00|14.85|13.45|14.88|13.48|14.91|13.51|14.8|13.4|0
1695321300000|2023-09-21 18:35:00|14.87|13.47|14.75|13.35|14.89|13.49|14.68|13.28|0
1695321600000|2023-09-21 18:40:00|14.76|13.36|14.4|13|14.77|13.37|14.38|12.98|0
1695321900000|2023-09-21 18:45:00|14.39|12.99|14.49|13.09|14.49|13.09|14.37|12.97|0
1695322200000|2023-09-21 18:50:00|14.48|13.08|14.48|13.08|14.57|13.17|14.47|13.07|0
1695322500000|2023-09-21 18:55:00|14.49|13.09|14.59|13.19|14.6|13.2|14.47|13.07|0
1695322800000|2023-09-21 19:00:00|14.58|13.18|14.66|13.26|14.77|13.37|14.47|13.07|0
1695323100000|2023-09-21 19:05:00|14.65|13.25|14.73|13.33|14.78|13.38|14.64|13.24|0
1695323400000|2023-09-21 19:10:00|14.74|13.34|14.86|13.46|14.9|13.5|14.7|13.3|0
1695323700000|2023-09-21 19:15:00|14.87|13.47|15.06|13.66|15.12|13.72|14.82|13.42|0
1695324000000|2023-09-21 19:20:00|15.07|13.67|15.02|13.62|15.07|13.67|14.96|13.56|0
1695324300000|2023-09-21 19:25:00|15.03|13.63|15.21|13.81|15.26|13.86|15|13.6|0
1695324600000|2023-09-21 19:30:00|15.22|13.82|15.29|13.89|15.37|13.97|15.17|13.77|0
1695324900000|2023-09-21 19:35:00|15.3|13.9|15.21|13.81|15.3|13.9|15.11|13.71|0
1695325200000|2023-09-21 19:40:00|15.19|13.79|15.18|13.78|15.31|13.91|15.12|13.72|0
1695325500000|2023-09-21 19:45:00|15.22|13.82|15.24|13.84|15.24|13.84|15.12|13.72|0
1695325800000|2023-09-21 19:50:00|15.3|13.9|15.29|13.89|15.4|14|15.26|13.86|0
1695326100000|2023-09-21 19:55:00|15.28|13.88|15.54|14.14|15.56|14.16|15.28|13.88|0
1695326400000|2023-09-21 20:00:00|15.56|14.16|15.62|14.22|15.66|14.26|15.41|14.01|0
1695326700000|2023-09-21 20:05:00|15.61|14.21|15.55|14.15|15.62|14.22|15.53|14.13|0
1695327000000|2023-09-21 20:10:00|15.56|14.16|15.62|14.22|15.63|14.23|15.55|14.15|0
1695327300000|2023-09-21 20:15:00|15.72|14.12|15.76|14.16|15.77|14.17|15.7|14.1|0
1695327600000|2023-09-21 20:20:00|15.77|14.17|15.83|14.23|15.84|14.24|15.77|14.17|0
1695327900000|2023-09-21 20:25:00|15.81|14.21|15.84|14.24|15.85|14.25|15.81|14.21|0
1695328200000|2023-09-21 20:30:00|15.85|14.25|15.78|14.18|15.86|14.26|15.78|14.18|0
1695328500000|2023-09-21 20:35:00|15.79|14.19|15.73|14.13|15.79|14.19|15.72|14.12|0
1695328800000|2023-09-21 20:40:00|15.74|14.14|15.84|14.24|15.84|14.24|15.74|14.14|0
1695329100000|2023-09-21 20:45:00|15.83|14.23|15.82|14.22|15.83|14.23|15.81|14.21|0
1695329400000|2023-09-21 20:50:00|15.81|14.21|15.82|14.22|15.83|14.23|15.8|14.2|0
1695329700000|2023-09-21 20:55:00|15.83|14.23|15.77|14.17|15.83|14.23|15.76|14.16|0
1695330000000|2023-09-21 21:00:00|15.78|14.18|15.78|14.18|15.79|14.19|15.77|14.17|0
1695330300000|2023-09-21 21:05:00|15.79|14.19|15.77|14.17|15.8|14.2|15.77|14.17|0
1695330600000|2023-09-21 21:10:00|15.79|14.19|15.79|14.19|15.8|14.2|15.79|14.19|0
1695330900000|2023-09-21 21:15:00|15.8|14.2|15.79|14.19|15.82|14.22|15.79|14.19|0
1695331200000|2023-09-21 21:20:00|15.8|14.2|15.78|14.18|15.81|14.21|15.78|14.18|0
1695331500000|2023-09-21 21:25:00|15.77|14.17|15.77|14.17|15.78|14.18|15.77|14.17|0
1695331800000|2023-09-21 21:30:00|15.78|14.18|15.78|14.18|15.78|14.18|15.76|14.16|0
1695332100000|2023-09-21 21:35:00|15.77|14.17|15.8|14.2|15.8|14.2|15.77|14.17|0
1695332400000|2023-09-21 21:40:00|15.79|14.19|15.79|14.19|15.8|14.2|15.79|14.19|0
1695332700000|2023-09-21 21:45:00|15.8|14.2|15.77|14.17|15.8|14.2|15.77|14.17|0
1695333000000|2023-09-21 21:50:00|15.79|14.19|15.77|14.17|15.79|14.19|15.76|14.16|0
1695333300000|2023-09-21 21:55:00|15.76|14.16|15.75|14.15|15.77|14.17|15.75|14.15|0
1695333600000|2023-09-21 22:00:00|15.7|14.1|15.67|14.07|15.7|14.1|15.59|13.99|0
1695333900000|2023-09-21 22:05:00|15.66|14.06|15.65|14.05|15.69|14.09|15.64|14.04|0
1695334200000|2023-09-21 22:10:00|15.64|14.04|15.58|13.98|15.64|14.04|15.57|13.97|0
1695334500000|2023-09-21 22:15:00|15.57|13.97|15.54|13.94|15.57|13.97|15.54|13.94|0
1695334800000|2023-09-21 22:20:00|15.53|13.93|15.52|13.92|15.53|13.93|15.51|13.91|0
1695335100000|2023-09-21 22:25:00|15.53|13.93|15.53|13.93|15.57|13.97|15.53|13.93|0
1695335400000|2023-09-21 22:30:00|15.52|13.92|15.57|13.97|15.58|13.98|15.52|13.92|0
1695335700000|2023-09-21 22:35:00|15.58|13.98|15.56|13.96|15.58|13.98|15.56|13.96|0
1695336000000|2023-09-21 22:40:00|15.57|13.97|15.55|13.95|15.57|13.97|15.54|13.94|0
1695336300000|2023-09-21 22:45:00|15.56|13.96|15.58|13.98|15.58|13.98|15.56|13.96|0
1695336600000|2023-09-21 22:50:00|15.57|13.97|15.57|13.97|15.58|13.98|15.57|13.97|0
1695336900000|2023-09-21 22:55:00|15.56|13.96|15.57|13.97|15.57|13.97|15.54|13.94|0
1695337200000|2023-09-21 23:00:00|15.58|13.98|15.65|14.05|15.66|14.06|15.55|13.95|0
1695337500000|2023-09-21 23:05:00|15.64|14.04|15.65|14.05|15.65|14.05|15.61|14.01|0
1695337800000|2023-09-21 23:10:00|15.64|14.04|15.62|14.02|15.64|14.04|15.61|14.01|0
1695338100000|2023-09-21 23:15:00|15.63|14.03|15.64|14.04|15.64|14.04|15.61|14.01|0
1695338400000|2023-09-21 23:20:00|15.62|14.02|15.61|14.01|15.63|14.03|15.6|14|0
1695338700000|2023-09-21 23:25:00|15.62|14.02|15.63|14.03|15.65|14.05|15.61|14.01|0
1695339000000|2023-09-21 23:30:00|15.64|14.04|15.63|14.03|15.64|14.04|15.62|14.02|0
1695339300000|2023-09-21 23:35:00|15.64|14.04|15.59|13.99|15.64|14.04|15.59|13.99|0
1695339600000|2023-09-21 23:40:00|15.6|14|15.59|13.99|15.61|14.01|15.59|13.99|0
1695339900000|2023-09-21 23:45:00|15.6|14|15.62|14.02|15.62|14.02|15.6|14|0
1695340200000|2023-09-21 23:50:00|15.63|14.03|15.72|14.12|15.75|14.15|15.63|14.03|0
1695340500000|2023-09-21 23:55:00|15.73|14.13|15.7|14.1|15.73|14.13|15.7|14.1|0
1695340800000|2023-09-22 00:00:00|15.69|14.09|15.65|14.05|15.69|14.09|15.59|13.99|0
1695341100000|2023-09-22 00:05:00|15.64|14.04|15.61|14.01|15.68|14.08|15.6|14|0
1695341400000|2023-09-22 00:10:00|15.63|14.03|15.67|14.07|15.68|14.08|15.63|14.03|0
1695341700000|2023-09-22 00:15:00|15.68|14.08|17.34|15.74|17.37|15.77|15.66|14.06|0
1695342000000|2023-09-22 00:20:00|17.33|15.73|17.33|15.73|17.36|15.76|17.28|15.68|0
1695342300000|2023-09-22 00:25:00|17.34|15.74|17.41|15.81|17.41|15.81|17.34|15.74|0
1695342600000|2023-09-22 00:30:00|17.31|15.91|17.29|15.89|17.36|15.96|17.26|15.86|0
1695342900000|2023-09-22 00:35:00|17.28|15.88|17.28|15.88|17.35|15.95|17.26|15.86|0
1695343200000|2023-09-22 00:40:00|17.29|15.89|17.3|15.9|17.3|15.9|17.26|15.86|0
1695343500000|2023-09-22 00:45:00|17.31|15.91|17.26|15.86|17.31|15.91|17.26|15.86|0
1695343800000|2023-09-22 00:50:00|17.25|15.85|17.18|15.78|17.26|15.86|17.18|15.78|0
1695344100000|2023-09-22 00:55:00|17.19|15.79|17.15|15.75|17.19|15.79|17.15|15.75|0
1695344400000|2023-09-22 01:00:00|17.16|15.76|17.21|15.81|17.23|15.83|17.16|15.76|0
1695344700000|2023-09-22 01:05:00|17.22|15.82|17.19|15.79|17.27|15.87|17.18|15.78|0
1695345000000|2023-09-22 01:10:00|17.18|15.78|17.2|15.8|17.22|15.82|17.18|15.78|0
1695345300000|2023-09-22 01:15:00|17.21|15.81|17.12|15.72|17.21|15.81|17.11|15.71|0
1695345600000|2023-09-22 01:20:00|17.13|15.73|18.02|16.62|18.08|16.68|17.11|15.71|0
1695345900000|2023-09-22 01:25:00|18.03|16.63|18.01|16.61|18.05|16.65|18.01|16.61|0
1695346200000|2023-09-22 01:30:00|18.02|16.62|18.03|16.63|18.05|16.65|17.96|16.56|0
1695346500000|2023-09-22 01:35:00|18.02|16.62|18.03|16.63|18.05|16.65|18.01|16.61|0
1695346800000|2023-09-22 01:40:00|18.02|16.62|17.97|16.57|18.03|16.63|17.93|16.53|0
1695347100000|2023-09-22 01:45:00|17.99|16.59|17.94|16.54|17.99|16.59|17.94|16.54|0
1695347400000|2023-09-22 01:50:00|17.95|16.55|18|16.6|18.01|16.61|17.95|16.55|0
1695347700000|2023-09-22 01:55:00|17.99|16.59|17.98|16.58|18|16.6|17.97|16.57|0
1695348000000|2023-09-22 02:00:00|17.97|16.57|17.97|16.57|17.98|16.58|17.94|16.54|0
1695348300000|2023-09-22 02:05:00|17.98|16.58|17.93|16.53|17.98|16.58|17.92|16.52|0
1695348600000|2023-09-22 02:10:00|17.95|16.55|17.89|16.49|17.95|16.55|17.88|16.48|0
1695348900000|2023-09-22 02:15:00|17.6|16.2|18.53|17.11|18.55|17.12|17.29|15.89|0
1695349200000|2023-09-22 02:20:00|18.55|17.12|18.53|17.11|18.57|17.14|18.53|17.11|0
1695349500000|2023-09-22 02:25:00|18.54|17.12|18.54|17.11|18.56|17.13|18.51|17.08|0
1695349800000|2023-09-22 02:30:00|18.53|17.1|18.56|17.13|18.57|17.14|18.52|17.1|0
1695350100000|2023-09-22 02:35:00|18.54|17.12|18.55|17.13|18.58|17.15|18.53|17.11|0
1695350400000|2023-09-22 02:40:00|18.57|17.14|18.57|17.14|18.58|17.15|18.55|17.13|0
1695350700000|2023-09-22 02:45:00|18.55|17.13|18.55|17.12|18.57|17.14|18.53|17.1|0
1695351000000|2023-09-22 02:50:00|18.54|17.11|18.65|17.21|18.66|17.23|18.54|17.11|0
1695351300000|2023-09-22 02:55:00|18.64|17.2|18.65|17.21|18.7|17.26|18.62|17.19|0
1695351600000|2023-09-22 03:00:00|18.64|17.2|18.57|17.15|18.67|17.24|18.57|17.15|0
1695351900000|2023-09-22 03:05:00|18.59|17.16|18.57|17.14|18.61|17.18|18.56|17.13|0
1695352200000|2023-09-22 03:10:00|18.56|17.13|18.51|17.09|18.57|17.14|18.5|17.08|0
1695352500000|2023-09-22 03:15:00|18.5|17.08|18.45|17.03|18.51|17.09|18.45|17.03|0
1695352800000|2023-09-22 03:20:00|18.46|17.04|18.47|17.05|18.49|17.06|18.45|17.03|0
1695353100000|2023-09-22 03:25:00|18.49|17.06|18.45|17.03|18.5|17.08|18.45|17.03|0
1695353400000|2023-09-22 03:30:00|18.44|17.02|18.41|17|18.45|17.03|18.4|16.99|0
1695353700000|2023-09-22 03:35:00|18.4|16.98|18.35|16.94|18.42|17.01|18.34|16.93|0
1695354000000|2023-09-22 03:40:00|18.36|16.95|18.37|16.96|18.39|16.97|18.36|16.95|0
1695354300000|2023-09-22 03:45:00|18.39|16.97|18.37|16.96|18.42|17.01|18.37|16.96|0
1695354600000|2023-09-22 03:50:00|18.39|16.97|18.37|16.96|18.4|16.98|18.35|16.94|0
1695354900000|2023-09-22 03:55:00|18.36|16.95|18.37|16.96|18.37|16.96|18.32|16.92|0
1695355200000|2023-09-22 04:00:00|18.38|16.97|18.36|16.95|18.4|16.98|18.36|16.95|0
1695355500000|2023-09-22 04:05:00|18.35|16.94|18.3|16.89|18.36|16.95|18.3|16.89|0
1695355800000|2023-09-22 04:10:00|18.29|16.88|18.3|16.89|18.31|16.9|18.29|16.88|0
1695356100000|2023-09-22 04:15:00|18.31|16.9|18.33|16.92|18.33|16.92|18.3|16.9|0
1695356400000|2023-09-22 04:20:00|18.34|16.93|18.34|16.93|18.37|16.96|18.33|16.92|0
1695356700000|2023-09-22 04:25:00|18.36|16.94|18.36|16.94|18.36|16.94|18.33|16.92|0
1695357000000|2023-09-22 04:30:00|18.37|16.95|18.38|16.96|18.39|16.98|18.35|16.94|0
1695357300000|2023-09-22 04:35:00|18.39|16.98|18.37|16.95|18.39|16.98|18.35|16.94|0
1695357600000|2023-09-22 04:40:00|18.35|16.94|18.38|16.96|18.39|16.97|18.35|16.94|0
1695357900000|2023-09-22 04:45:00|18.39|16.97|18.38|16.96|18.39|16.97|18.35|16.94|0
1695358200000|2023-09-22 04:50:00|18.36|16.95|18.31|16.91|18.39|16.97|18.3|16.9|0
1695358500000|2023-09-22 04:55:00|18.33|16.92|18.31|16.91|18.33|16.92|18.31|16.91|0
1695358800000|2023-09-22 05:00:00|18.33|16.92|18.35|16.94|18.35|16.94|18.31|16.9|0
1695359100000|2023-09-22 05:05:00|18.34|16.93|18.31|16.9|18.36|16.95|18.29|16.88|0
1695359400000|2023-09-22 05:10:00|18.3|16.89|18.34|16.93|18.34|16.93|18.29|16.88|0
1695359700000|2023-09-22 05:15:00|18.32|16.92|18.36|16.95|18.36|16.95|18.31|16.9|0
1695360000000|2023-09-22 05:20:00|18.37|16.96|18.32|16.91|18.37|16.96|18.32|16.91|0
1695360300000|2023-09-22 05:25:00|18.33|16.92|18.34|16.93|18.37|16.96|18.31|16.9|0
1695360600000|2023-09-22 05:30:00|18.36|16.94|18.33|16.92|18.36|16.94|18.32|16.91|0
1695360900000|2023-09-22 05:35:00|18.34|16.93|18.32|16.91|18.34|16.93|18.3|16.89|0
1695361200000|2023-09-22 05:40:00|18.31|16.9|18.23|16.83|18.32|16.91|18.22|16.82|0
1695361500000|2023-09-22 05:45:00|18.22|16.82|18.21|16.81|18.22|16.82|18.19|16.79|0
1695361800000|2023-09-22 05:50:00|18.2|16.8|18.23|16.83|18.26|16.85|18.2|16.8|0
1695362100000|2023-09-22 05:55:00|18.25|16.84|18.26|16.85|18.27|16.86|18.22|16.82|0
1695362400000|2023-09-22 06:00:00|18.27|16.86|18.28|16.87|18.33|16.92|18.26|16.85|0
1695362700000|2023-09-22 06:05:00|18.27|16.86|18.21|16.81|18.28|16.87|18.18|16.78|0
1695363000000|2023-09-22 06:10:00|18.2|16.8|18.24|16.84|18.27|16.86|18.18|16.78|0
1695363300000|2023-09-22 06:15:00|18.23|16.83|18.07|16.67|18.25|16.85|18.06|16.66|0
1695363600000|2023-09-22 06:20:00|18.06|16.66|18.1|16.7|18.13|16.73|18.06|16.66|0
1695363900000|2023-09-22 06:25:00|18.09|16.69|18.03|16.63|18.13|16.73|18.03|16.63|0
1695364200000|2023-09-22 06:30:00|18.06|16.66|18.07|16.67|18.07|16.67|18.03|16.63|0
1695364500000|2023-09-22 06:35:00|18.08|16.68|18.13|16.73|18.13|16.73|18.03|16.63|0
1695364800000|2023-09-22 06:40:00|18.12|16.72|18.1|16.7|18.15|16.75|18.1|16.7|0
1695365100000|2023-09-22 06:45:00|18.09|16.69|18.13|16.73|18.13|16.73|18.09|16.69|0
1695365400000|2023-09-22 06:50:00|18.14|16.74|18.13|16.73|18.16|16.76|18.11|16.71|0
1695365700000|2023-09-22 06:55:00|18.14|16.74|18.13|16.73|18.14|16.74|18.06|16.66|0
1695366000000|2023-09-22 07:00:00|18.14|16.74|18.18|16.78|18.37|16.95|18.14|16.74|0
1695366300000|2023-09-22 07:05:00|18.16|16.76|18.21|16.81|18.29|16.89|18.07|16.67|0
1695366600000|2023-09-22 07:10:00|18.2|16.8|18.09|16.69|18.25|16.84|18.09|16.69|0
1695366900000|2023-09-22 07:15:00|18.08|16.68|18|16.6|18.15|16.75|17.98|16.58|0
1695367200000|2023-09-22 07:20:00|18.01|16.61|18.16|16.76|18.18|16.78|18|16.6|0
1695367500000|2023-09-22 07:25:00|18.17|16.77|18.18|16.78|18.33|16.92|18.17|16.77|0
1695367800000|2023-09-22 07:30:00|18.15|16.75|18.22|16.82|18.22|16.82|18.03|16.63|0
1695368100000|2023-09-22 07:35:00|18.21|16.81|18.24|16.84|18.24|16.84|18.1|16.7|0
1695368400000|2023-09-22 07:40:00|18.23|16.83|18.17|16.77|18.25|16.85|18.14|16.74|0
1695368700000|2023-09-22 07:45:00|18.16|16.76|18.09|16.69|18.18|16.78|18.09|16.69|0
1695369000000|2023-09-22 07:50:00|18.08|16.68|18.27|16.87|18.29|16.88|18.05|16.65|0
1695369300000|2023-09-22 07:55:00|18.29|16.88|18.32|16.91|18.35|16.93|18.25|16.85|0
1695369600000|2023-09-22 08:00:00|18.31|16.9|18.38|16.97|18.44|17.02|18.3|16.89|0
1695369900000|2023-09-22 08:05:00|18.39|16.98|18.32|16.91|18.46|17.04|18.31|16.9|0
1695370200000|2023-09-22 08:10:00|18.34|16.93|18.26|16.85|18.39|16.98|18.19|16.79|0
1695370500000|2023-09-22 08:15:00|18.27|16.86|18.16|16.76|18.27|16.86|18.13|16.73|0
1695370800000|2023-09-22 08:20:00|18.15|16.75|18.23|16.83|18.26|16.85|18.15|16.75|0
1695371100000|2023-09-22 08:25:00|18.24|16.84|18.29|16.88|18.34|16.93|18.24|16.84|0
1695371400000|2023-09-22 08:30:00|18.32|16.91|18.19|16.79|18.35|16.94|18.17|16.77|0
1695371700000|2023-09-22 08:35:00|18.2|16.8|18.13|16.73|18.23|16.83|18.13|16.73|0
1695372000000|2023-09-22 08:40:00|18.11|16.71|17.64|16.24|18.13|16.73|17.61|16.21|0
1695372300000|2023-09-22 08:45:00|17.65|16.25|17.77|16.37|17.79|16.39|17.64|16.24|0
1695372600000|2023-09-22 08:50:00|17.75|16.35|17.7|16.3|17.77|16.37|17.68|16.28|0
1695372900000|2023-09-22 08:55:00|17.71|16.31|17.7|16.3|17.77|16.37|17.68|16.28|0
1695373200000|2023-09-22 09:00:00|17.71|16.31|17.79|16.39|17.79|16.39|17.68|16.28|0
1695373500000|2023-09-22 09:05:00|17.8|16.4|17.77|16.37|17.83|16.43|17.75|16.35|0
1695373800000|2023-09-22 09:10:00|17.78|16.38|17.7|16.3|17.8|16.4|17.69|16.29|0
1695374100000|2023-09-22 09:15:00|17.69|16.29|17.73|16.33|17.74|16.34|17.66|16.26|0
1695374400000|2023-09-22 09:20:00|17.74|16.34|17.72|16.32|17.77|16.37|17.7|16.3|0
1695374700000|2023-09-22 09:25:00|17.74|16.34|17.71|16.31|17.75|16.35|17.68|16.28|0
1695375000000|2023-09-22 09:30:00|17.72|16.32|17.61|16.21|17.72|16.32|17.61|16.21|0
1695375300000|2023-09-22 09:35:00|17.6|16.2|17.58|16.18|17.61|16.21|17.54|16.14|0
1695375600000|2023-09-22 09:40:00|17.57|16.17|17.58|16.18|17.6|16.2|17.54|16.14|0
1695375900000|2023-09-22 09:45:00|17.57|16.17|17.51|16.11|17.57|16.17|17.51|16.11|0
1695376200000|2023-09-22 09:50:00|17.52|16.12|17.5|16.1|17.54|16.14|17.48|16.08|0
1695376500000|2023-09-22 09:55:00|17.49|16.09|17.5|16.1|17.5|16.1|17.46|16.06|0
1695376800000|2023-09-22 10:00:00|17.49|16.09|17.56|16.16|17.56|16.16|17.48|16.08|0
1695377100000|2023-09-22 10:05:00|17.55|16.15|17.54|16.14|17.58|16.18|17.51|16.11|0
1695377400000|2023-09-22 10:10:00|17.55|16.15|17.56|16.16|17.56|16.16|17.51|16.11|0
1695377700000|2023-09-22 10:15:00|17.55|16.15|17.58|16.18|17.62|16.22|17.53|16.13|0
1695378000000|2023-09-22 10:20:00|17.59|16.19|17.63|16.23|17.65|16.25|17.58|16.18|0
1695378300000|2023-09-22 10:25:00|17.62|16.22|17.62|16.22|17.67|16.27|17.62|16.22|0
1695378600000|2023-09-22 10:30:00|17.61|16.21|17.63|16.23|17.65|16.25|17.61|16.21|0
1695378900000|2023-09-22 10:35:00|17.62|16.22|17.62|16.22|17.64|16.24|17.6|16.2|0
1695379200000|2023-09-22 10:40:00|17.63|16.23|17.53|16.13|17.64|16.24|17.52|16.12|0
1695379500000|2023-09-22 10:45:00|17.52|16.12|17.48|16.08|17.54|16.14|17.47|16.07|0
1695379800000|2023-09-22 10:50:00|17.47|16.07|17.51|16.11|17.51|16.11|17.43|16.03|0
1695380100000|2023-09-22 10:55:00|17.49|16.09|17.56|16.16|17.57|16.17|17.48|16.08|0
1695380400000|2023-09-22 11:00:00|17.55|16.15|17.65|16.25|17.65|16.25|17.54|16.14|0
1695380700000|2023-09-22 11:05:00|17.66|16.26|17.65|16.25|17.72|16.32|17.6|16.2|0
1695381000000|2023-09-22 11:10:00|17.66|16.26|17.64|16.24|17.7|16.3|17.63|16.23|0
1695381300000|2023-09-22 11:15:00|17.65|16.25|17.65|16.25|17.67|16.27|17.63|16.23|0
1695381600000|2023-09-22 11:20:00|17.66|16.26|17.56|16.16|17.66|16.26|17.56|16.16|0
1695381900000|2023-09-22 11:25:00|17.57|16.17|17.63|16.23|17.63|16.23|17.55|16.15|0
1695382200000|2023-09-22 11:30:00|17.62|16.22|17.63|16.23|17.65|16.25|17.6|16.2|0
1695382500000|2023-09-22 11:35:00|17.62|16.22|17.54|16.14|17.62|16.22|17.54|16.14|0
1695382800000|2023-09-22 11:40:00|17.55|16.15|17.59|16.19|17.6|16.2|17.53|16.13|0
1695383100000|2023-09-22 11:45:00|17.58|16.18|17.55|16.15|17.64|16.24|17.53|16.13|0
1695383400000|2023-09-22 11:50:00|17.54|16.14|17.53|16.13|17.55|16.15|17.52|16.12|0
1695383700000|2023-09-22 11:55:00|17.52|16.12|17.54|16.14|17.55|16.15|17.51|16.11|0
1695384000000|2023-09-22 12:00:00|17.53|16.13|17.07|15.67|17.53|16.13|16.98|15.58|0
1695384300000|2023-09-22 12:05:00|17.06|15.66|17.08|15.68|17.13|15.73|17.04|15.64|0
1695384600000|2023-09-22 12:10:00|17.09|15.69|17|15.6|17.11|15.71|16.99|15.59|0
1695384900000|2023-09-22 12:15:00|17.01|15.61|17.01|15.61|17.05|15.65|16.98|15.58|0
1695385200000|2023-09-22 12:20:00|17.02|15.62|16.94|15.54|17.03|15.63|16.91|15.51|0
1695385500000|2023-09-22 12:25:00|16.93|15.53|16.91|15.51|16.94|15.54|16.88|15.48|0
1695385800000|2023-09-22 12:30:00|16.92|15.52|16.97|15.57|16.99|15.59|16.88|15.48|0
1695386100000|2023-09-22 12:35:00|16.99|15.59|16.98|15.58|17|15.6|16.96|15.56|0
1695386400000|2023-09-22 12:40:00|16.97|15.57|16.97|15.57|17|15.6|16.94|15.54|0
1695386700000|2023-09-22 12:45:00|16.96|15.56|17.03|15.63|17.03|15.63|16.95|15.55|0
1695387000000|2023-09-22 12:50:00|17.04|15.64|17|15.6|17.06|15.66|16.99|15.59|0
1695387300000|2023-09-22 12:55:00|17.01|15.61|17.01|15.61|17.07|15.67|17|15.6|0
1695387600000|2023-09-22 13:00:00|17|15.6|16.99|15.59|17.01|15.61|16.96|15.56|0
1695387900000|2023-09-22 13:05:00|17|15.6|16.99|15.59|17.03|15.63|16.95|15.55|0
1695388200000|2023-09-22 13:10:00|17|15.6|17.03|15.63|17.04|15.64|16.97|15.57|0
1695388500000|2023-09-22 13:15:00|17.02|15.62|17.07|15.67|17.08|15.68|17.02|15.62|0
1695388800000|2023-09-22 13:20:00|17.08|15.68|17.06|15.66|17.09|15.69|17|15.6|0
1695389100000|2023-09-22 13:25:00|17.08|15.68|17.22|15.82|17.27|15.87|17.08|15.68|0
1695389400000|2023-09-22 13:30:00|17.21|15.81|17.37|15.97|17.39|15.99|17.13|15.73|0
1695389700000|2023-09-22 13:35:00|17.35|15.95|17.48|16.08|17.52|16.12|17.21|15.81|0
1695390000000|2023-09-22 13:40:00|17.46|16.06|17.56|16.16|17.64|16.24|17.43|16.03|0
1695390300000|2023-09-22 13:45:00|17.57|16.17|17.39|15.99|17.57|16.17|17.33|15.93|0
1695390600000|2023-09-22 13:50:00|17.38|15.98|17.62|16.22|17.68|16.28|17.38|15.98|0
1695390900000|2023-09-22 13:55:00|17.61|16.21|17.35|15.95|17.65|16.25|17.35|15.95|0
1695391200000|2023-09-22 14:00:00|17.34|15.94|17.29|15.89|17.51|16.11|17.24|15.84|0
1695391500000|2023-09-22 14:05:00|17.28|15.88|17.16|15.76|17.3|15.9|17.05|15.65|0
1695391800000|2023-09-22 14:10:00|17.17|15.77|17.45|16.05|17.45|16.05|17.14|15.74|0
1695392100000|2023-09-22 14:15:00|17.44|16.04|17.34|15.94|17.55|16.15|17.34|15.94|0
1695392400000|2023-09-22 14:20:00|17.35|15.95|17.14|15.74|17.44|16.04|17.12|15.72|0
1695392700000|2023-09-22 14:25:00|17.16|15.76|17.2|15.8|17.35|15.95|17.16|15.76|0
1695393000000|2023-09-22 14:30:00|17.18|15.78|16.81|15.41|17.34|15.94|16.81|15.41|0
1695393300000|2023-09-22 14:35:00|16.79|15.39|16.87|15.47|16.88|15.48|16.74|15.34|0
1695393600000|2023-09-22 14:40:00|16.88|15.48|16.86|15.46|17.01|15.61|16.86|15.46|0
1695393900000|2023-09-22 14:45:00|16.84|15.44|16.85|15.45|16.89|15.49|16.78|15.38|0
1695394200000|2023-09-22 14:50:00|16.87|15.47|16.82|15.42|16.92|15.52|16.75|15.35|0
1695394500000|2023-09-22 14:55:00|16.81|15.41|16.7|15.3|16.81|15.41|16.65|15.25|0
1695394800000|2023-09-22 15:00:00|16.68|15.28|16.83|15.43|16.85|15.45|16.65|15.25|0
1695395100000|2023-09-22 15:05:00|16.84|15.44|16.93|15.53|16.93|15.53|16.74|15.34|0
1695395400000|2023-09-22 15:10:00|16.92|15.52|16.9|15.5|17|15.6|16.89|15.49|0
1695395700000|2023-09-22 15:15:00|16.92|15.52|16.85|15.45|16.93|15.53|16.76|15.36|0
1695396000000|2023-09-22 15:20:00|16.84|15.44|16.78|15.38|16.89|15.49|16.76|15.36|0
1695396300000|2023-09-22 15:25:00|16.77|15.37|16.62|15.22|16.89|15.49|16.61|15.21|0
1695396600000|2023-09-22 15:30:00|16.61|15.21|16.67|15.27|16.71|15.31|16.61|15.21|0
1695396900000|2023-09-22 15:35:00|16.66|15.26|16.55|15.15|16.66|15.26|16.55|15.15|0
1695397200000|2023-09-22 15:40:00|16.54|15.14|16.61|15.21|16.73|15.33|16.54|15.14|0
1695397500000|2023-09-22 15:45:00|16.62|15.22|16.67|15.27|16.68|15.28|16.56|15.16|0
1695397800000|2023-09-22 15:50:00|16.66|15.26|16.61|15.21|16.79|15.39|16.6|15.2|0
1695398100000|2023-09-22 15:55:00|16.59|15.19|16.74|15.34|16.74|15.34|16.55|15.15|0
1695398400000|2023-09-22 16:00:00|16.76|15.36|16.76|15.36|16.79|15.39|16.68|15.28|0
1695398700000|2023-09-22 16:05:00|16.77|15.37|16.76|15.36|16.84|15.44|16.69|15.29|0
1695399000000|2023-09-22 16:10:00|16.77|15.37|16.82|15.42|16.93|15.53|16.65|15.25|0
1695399300000|2023-09-22 16:15:00|16.83|15.43|16.66|15.26|16.86|15.46|16.64|15.24|0
1695399600000|2023-09-22 16:20:00|16.65|15.25|16.67|15.27|16.71|15.31|16.6|15.2|0
1695399900000|2023-09-22 16:25:00|16.69|15.29|16.71|15.31|16.75|15.35|16.66|15.26|0
1695400200000|2023-09-22 16:30:00|16.72|15.32|16.66|15.26|16.75|15.35|16.6|15.2|0
1695400500000|2023-09-22 16:35:00|16.65|15.25|16.54|15.14|16.68|15.28|16.53|15.13|0
1695400800000|2023-09-22 16:40:00|16.53|15.13|16.53|15.13|16.55|15.15|16.5|15.1|0
1695401100000|2023-09-22 16:45:00|16.52|15.12|16.56|15.16|16.6|15.2|16.5|15.1|0
1695401400000|2023-09-22 16:50:00|16.55|15.15|16.59|15.19|16.61|15.21|16.55|15.15|0
1695401700000|2023-09-22 16:55:00|16.58|15.18|16.63|15.23|16.64|15.24|16.51|15.11|0
1695402000000|2023-09-22 17:00:00|16.62|15.22|16.65|15.25|16.7|15.3|16.61|15.21|0
1695402300000|2023-09-22 17:05:00|16.64|15.24|16.77|15.37|16.77|15.37|16.61|15.21|0
1695402600000|2023-09-22 17:10:00|16.76|15.36|16.97|15.57|16.98|15.58|16.75|15.35|0
1695402900000|2023-09-22 17:15:00|16.96|15.56|17.09|15.69|17.11|15.71|16.96|15.56|0
1695403200000|2023-09-22 17:20:00|17.12|15.72|17.33|15.93|17.42|16.02|17.12|15.72|0
1695403500000|2023-09-22 17:25:00|17.32|15.92|17.3|15.9|17.38|15.98|17.01|15.61|0
1695403800000|2023-09-22 17:30:00|17.31|15.91|17.4|16|17.48|16.08|17.31|15.91|0
1695404100000|2023-09-22 17:35:00|17.39|15.99|17.58|16.18|17.67|16.27|17.29|15.89|0
1695404400000|2023-09-22 17:40:00|17.59|16.19|17.77|16.37|17.84|16.44|17.4|16|0
1695404700000|2023-09-22 17:45:00|17.8|16.4|17.78|16.38|17.85|16.45|17.7|16.3|0
1695405000000|2023-09-22 17:50:00|17.77|16.37|17.63|16.23|17.79|16.39|17.57|16.17|0
1695405300000|2023-09-22 17:55:00|17.62|16.22|17.67|16.27|17.67|16.27|17.52|16.12|0
1695405600000|2023-09-22 18:00:00|17.66|16.26|17.69|16.29|17.76|16.36|17.58|16.18|0
1695405900000|2023-09-22 18:05:00|17.68|16.28|17.7|16.3|17.76|16.36|17.62|16.22|0
1695406200000|2023-09-22 18:10:00|17.71|16.31|17.98|16.58|18|16.6|17.71|16.31|0
1695406500000|2023-09-22 18:15:00|17.99|16.59|18.11|16.71|18.15|16.75|17.92|16.52|0
1695406800000|2023-09-22 18:20:00|18.1|16.7|17.98|16.58|18.1|16.7|17.62|16.22|0
1695407100000|2023-09-22 18:25:00|17.99|16.59|18.05|16.65|18.05|16.65|17.86|16.46|0
1695407400000|2023-09-22 18:30:00|18.07|16.67|17.97|16.57|18.15|16.75|17.94|16.54|0
1695407700000|2023-09-22 18:35:00|17.98|16.58|17.83|16.43|18.14|16.74|17.66|16.26|0
1695408000000|2023-09-22 18:40:00|17.84|16.44|17.95|16.55|17.95|16.55|17.79|16.39|0
1695408300000|2023-09-22 18:45:00|17.96|16.56|17.76|16.36|17.97|16.57|17.76|16.36|0
1695408600000|2023-09-22 18:50:00|17.75|16.35|17.76|16.36|17.83|16.43|17.71|16.31|0
1695408900000|2023-09-22 18:55:00|17.77|16.37|17.74|16.34|17.83|16.43|17.68|16.28|0
1695409200000|2023-09-22 19:00:00|17.78|16.38|17.47|16.07|17.8|16.4|17.34|15.94|0
1695409500000|2023-09-22 19:05:00|17.48|16.08|17.03|15.63|17.5|16.1|17.02|15.62|0
1695409800000|2023-09-22 19:10:00|16.98|15.58|17.04|15.64|17.1|15.7|16.97|15.57|0
1695410100000|2023-09-22 19:15:00|17|15.6|16.9|15.5|17.47|16.07|16.86|15.46|0
1695410400000|2023-09-22 19:20:00|16.91|15.51|16.83|15.43|17.02|15.62|16.71|15.31|0
1695410700000|2023-09-22 19:25:00|16.82|15.42|16.95|15.55|16.95|15.55|16.8|15.4|0
1695411000000|2023-09-22 19:30:00|16.94|15.54|17.34|15.94|17.34|15.94|16.88|15.48|0
1695411300000|2023-09-22 19:35:00|17.36|15.96|17.36|15.96|17.4|16|17.29|15.89|0
1695411600000|2023-09-22 19:40:00|17.35|15.95|17.81|16.41|17.82|16.42|17.34|15.94|0
1695411900000|2023-09-22 19:45:00|17.83|16.43|17.94|16.54|18.06|16.66|17.67|16.27|0
1695412200000|2023-09-22 19:50:00|17.95|16.55|18.23|16.82|18.99|17.53|17.93|16.53|0
1695412500000|2023-09-22 19:55:00|18.19|16.79|18.21|16.81|18.21|16.81|17.96|16.56|0
1695412800000|2023-09-22 20:00:00|18.23|16.82|18.12|16.72|18.23|16.82|17.91|16.51|0
1695413100000|2023-09-22 20:05:00|18.13|16.73|18.03|16.63|18.14|16.74|17.98|16.58|0
1695413400000|2023-09-22 20:10:00|18.04|16.64|17.97|16.57|18.05|16.65|17.91|16.51|0
1695601500000|2023-09-25 00:25:00|18.2|16.6|18.2|16.6|18.23|16.63|18.19|16.59|0
1695604500000|2023-09-25 01:15:00|17.89|16.49|17.88|16.48|17.89|16.49|17.88|16.48|0
1695604800000|2023-09-25 01:20:00|17.89|16.49|17.83|16.43|17.9|16.5|17.83|16.43|0
1695605100000|2023-09-25 01:25:00|17.84|16.44|17.86|16.46|17.9|16.5|17.82|16.42|0
1695605400000|2023-09-25 01:30:00|17.88|16.48|17.81|16.41|17.89|16.49|17.81|16.41|0
1695605700000|2023-09-25 01:35:00|17.82|16.42|17.79|16.39|17.82|16.42|17.73|16.33|0
1695606000000|2023-09-25 01:40:00|17.81|16.41|17.87|16.47|17.89|16.49|17.78|16.38|0
1695606300000|2023-09-25 01:45:00|17.89|16.49|17.83|16.43|17.89|16.49|17.79|16.39|0
1695606600000|2023-09-25 01:50:00|17.84|16.44|17.86|16.46|17.86|16.46|17.8|16.4|0
1695606900000|2023-09-25 01:55:00|17.87|16.47|17.88|16.48|17.89|16.49|17.86|16.46|0
1695607200000|2023-09-25 02:00:00|17.87|16.47|17.89|16.49|17.9|16.5|17.81|16.41|0
1695607500000|2023-09-25 02:05:00|17.9|16.5|17.87|16.47|17.9|16.5|17.85|16.45|0
1695607800000|2023-09-25 02:10:00|17.86|16.46|17.8|16.4|17.89|16.49|17.79|16.39|0
1695608100000|2023-09-25 02:15:00|17.79|16.39|17.78|16.38|17.82|16.42|17.77|16.37|0
1695608400000|2023-09-25 02:20:00|17.77|16.37|17.79|16.39|17.8|16.4|17.75|16.35|0
1695608700000|2023-09-25 02:25:00|17.8|16.4|17.78|16.38|17.81|16.41|17.75|16.35|0
1695609000000|2023-09-25 02:30:00|17.76|16.36|17.73|16.33|17.78|16.38|17.73|16.33|0
1695609300000|2023-09-25 02:35:00|17.72|16.32|17.69|16.29|17.74|16.34|17.69|16.29|0
1695609600000|2023-09-25 02:40:00|17.71|16.31|17.71|16.31|17.74|16.34|17.69|16.29|0
1695609900000|2023-09-25 02:45:00|17.7|16.3|17.68|16.28|17.71|16.31|17.67|16.27|0
1695610200000|2023-09-25 02:50:00|17.67|16.27|17.7|16.3|17.72|16.32|17.67|16.27|0
1695610500000|2023-09-25 02:55:00|17.71|16.31|17.69|16.29|17.71|16.31|17.69|16.29|0
1695610800000|2023-09-25 03:00:00|17.68|16.28|17.68|16.28|17.7|16.3|17.67|16.27|0
1695611100000|2023-09-25 03:05:00|17.69|16.29|17.63|16.23|17.69|16.29|17.61|16.21|0
1695611400000|2023-09-25 03:10:00|17.64|16.24|17.63|16.23|17.67|16.27|17.61|16.21|0
1695611700000|2023-09-25 03:15:00|17.64|16.24|17.63|16.23|17.65|16.25|17.63|16.23|0
1695612000000|2023-09-25 03:20:00|17.64|16.24|17.62|16.22|17.65|16.25|17.62|16.22|0
1695612300000|2023-09-25 03:25:00|17.61|16.21|17.59|16.19|17.62|16.22|17.57|16.17|0
1695612600000|2023-09-25 03:30:00|17.6|16.2|17.65|16.25|17.65|16.25|17.59|16.19|0
1695612900000|2023-09-25 03:35:00|17.64|16.24|17.65|16.25|17.66|16.26|17.63|16.23|0
1695613200000|2023-09-25 03:40:00|17.66|16.26|17.63|16.23|17.66|16.26|17.63|16.23|0
1695613500000|2023-09-25 03:45:00|17.62|16.22|17.65|16.25|17.65|16.25|17.62|16.22|0
1695613800000|2023-09-25 03:50:00|17.64|16.24|17.63|16.23|17.64|16.24|17.63|16.23|0
1695614100000|2023-09-25 03:55:00|17.61|16.21|17.63|16.23|17.64|16.24|17.61|16.21|0
1695614400000|2023-09-25 04:00:00|17.64|16.24|17.64|16.24|17.64|16.24|17.62|16.22|0
1695614700000|2023-09-25 04:05:00|17.62|16.22|17.6|16.2|17.64|16.24|17.6|16.2|0
1695615000000|2023-09-25 04:10:00|17.61|16.21|17.61|16.21|17.63|16.23|17.61|16.21|0
1695615300000|2023-09-25 04:15:00|17.62|16.22|17.6|16.2|17.62|16.22|17.6|16.2|0
1695615600000|2023-09-25 04:20:00|17.59|16.19|17.6|16.2|17.6|16.2|17.59|16.19|0
1695615900000|2023-09-25 04:25:00|17.59|16.19|17.58|16.18|17.59|16.19|17.58|16.18|0
1695616200000|2023-09-25 04:30:00|17.59|16.19|17.61|16.21|17.61|16.21|17.58|16.18|0
1695616500000|2023-09-25 04:35:00|17.62|16.22|17.61|16.21|17.69|16.29|17.61|16.21|0
1695616800000|2023-09-25 04:40:00|17.62|16.22|17.65|16.25|17.66|16.26|17.62|16.22|0
1695617100000|2023-09-25 04:45:00|17.64|16.24|17.65|16.25|17.65|16.25|17.63|16.23|0
1695617400000|2023-09-25 04:50:00|17.64|16.24|17.62|16.22|17.64|16.24|17.61|16.21|0
1695617700000|2023-09-25 04:55:00|17.63|16.23|17.63|16.23|17.63|16.23|17.6|16.2|0
1695618000000|2023-09-25 05:00:00|17.64|16.24|17.59|16.19|17.64|16.24|17.55|16.15|0
1695618300000|2023-09-25 05:05:00|17.6|16.2|17.63|16.23|17.66|16.26|17.6|16.2|0
1695618600000|2023-09-25 05:10:00|17.64|16.24|17.66|16.26|17.67|16.27|17.64|16.24|0
1695618900000|2023-09-25 05:15:00|17.65|16.25|17.47|16.07|17.66|16.26|17.47|16.07|0
1695619200000|2023-09-25 05:20:00|17.48|16.08|17.46|16.06|17.48|16.08|17.45|16.05|0
1695619500000|2023-09-25 05:25:00|17.45|16.05|17.46|16.06|17.48|16.08|17.45|16.05|0
1695619800000|2023-09-25 05:30:00|17.47|16.07|17.51|16.11|17.51|16.11|17.46|16.06|0
1695620100000|2023-09-25 05:35:00|17.49|16.09|17.5|16.1|17.51|16.11|17.48|16.08|0
1695620400000|2023-09-25 05:40:00|17.51|16.11|17.51|16.11|17.52|16.12|17.49|16.09|0
1695620700000|2023-09-25 05:45:00|17.52|16.12|17.53|16.13|17.59|16.19|17.5|16.1|0
1695621000000|2023-09-25 05:50:00|17.54|16.14|17.55|16.15|17.59|16.19|17.54|16.14|0
1695621300000|2023-09-25 05:55:00|17.56|16.16|17.57|16.17|17.57|16.17|17.55|16.15|0
1695621600000|2023-09-25 06:00:00|17.59|16.19|17.57|16.17|17.61|16.21|17.54|16.14|0
1695621900000|2023-09-25 06:05:00|17.58|16.18|17.48|16.08|17.61|16.21|17.48|16.08|0
1695622200000|2023-09-25 06:10:00|17.47|16.07|17.45|16.05|17.47|16.07|17.42|16.02|0
1695622500000|2023-09-25 06:15:00|17.44|16.04|17.48|16.08|17.49|16.09|17.44|16.04|0
1695622800000|2023-09-25 06:20:00|17.47|16.07|17.55|16.15|17.55|16.15|17.47|16.07|0
1695623100000|2023-09-25 06:25:00|17.54|16.14|17.54|16.14|17.55|16.15|17.52|16.12|0
1695623400000|2023-09-25 06:30:00|17.52|16.12|17.52|16.12|17.84|16.44|17.5|16.1|0
1695623700000|2023-09-25 06:35:00|17.51|16.11|17.54|16.14|17.55|16.15|17.49|16.09|0
1695624000000|2023-09-25 06:40:00|17.55|16.15|17.54|16.14|17.57|16.17|17.54|16.14|0
1695624300000|2023-09-25 06:45:00|17.53|16.13|17.47|16.07|17.53|16.13|17.47|16.07|0
1695624600000|2023-09-25 06:50:00|17.46|16.06|17.46|16.06|17.48|16.08|17.46|16.06|0
1695624900000|2023-09-25 06:55:00|17.47|16.07|17.47|16.07|17.47|16.07|17.4|16|0
1695625200000|2023-09-25 07:00:00|17.48|16.08|17.46|16.06|17.48|16.08|17.42|16.02|0
1695625500000|2023-09-25 07:05:00|17.45|16.05|17.42|16.02|17.48|16.08|17.37|15.97|0
1695625800000|2023-09-25 07:10:00|17.41|16.01|17.3|15.9|17.41|16.01|17.3|15.9|0
1695626100000|2023-09-25 07:15:00|17.29|15.89|17.25|15.85|17.31|15.91|17.24|15.84|0
1695626400000|2023-09-25 07:20:00|17.27|15.87|17.25|15.85|17.3|15.9|17.22|15.82|0
1695626700000|2023-09-25 07:25:00|17.24|15.84|17.2|15.8|17.29|15.89|17.19|15.79|0
1695627000000|2023-09-25 07:30:00|17.19|15.79|17.13|15.73|17.24|15.84|17.12|15.72|0
1695627300000|2023-09-25 07:35:00|17.14|15.74|17.27|15.87|17.28|15.88|17.14|15.74|0
1695627600000|2023-09-25 07:40:00|17.26|15.86|17.21|15.81|17.27|15.87|17.2|15.8|0
1695627900000|2023-09-25 07:45:00|17.22|15.82|17.28|15.88|17.29|15.89|17.21|15.81|0
1695628200000|2023-09-25 07:50:00|17.27|15.87|17.32|15.92|17.35|15.95|17.26|15.86|0
1695628500000|2023-09-25 07:55:00|17.33|15.93|17.29|15.89|17.33|15.93|17.25|15.85|0
1695628800000|2023-09-25 08:00:00|17.27|15.87|17.28|15.88|17.31|15.91|17.24|15.84|0
1695629100000|2023-09-25 08:05:00|17.29|15.89|17.34|15.94|17.36|15.96|17.27|15.87|0
1695629400000|2023-09-25 08:10:00|17.32|15.92|17.43|16.03|17.45|16.05|17.3|15.9|0
1695629700000|2023-09-25 08:15:00|17.45|16.05|17.52|16.12|17.56|16.16|17.42|16.02|0
1695630000000|2023-09-25 08:20:00|17.55|16.15|17.64|16.24|17.68|16.28|17.46|16.06|0
1695630300000|2023-09-25 08:25:00|17.65|16.25|17.82|16.42|17.85|16.45|17.65|16.25|0
1695630600000|2023-09-25 08:30:00|17.83|16.43|17.95|16.55|17.97|16.57|17.83|16.43|0
1695630900000|2023-09-25 08:35:00|17.94|16.54|18.36|16.94|18.36|16.94|17.78|16.38|0
1695631200000|2023-09-25 08:40:00|18.37|16.95|18.66|17.23|18.67|17.24|18.37|16.95|0
1695631500000|2023-09-25 08:45:00|18.67|17.24|18.44|17.02|18.67|17.24|18.41|16.99|0
1695631800000|2023-09-25 08:50:00|18.43|17.01|18.45|17.03|18.52|17.1|18.39|16.98|0
1695632100000|2023-09-25 08:55:00|18.46|17.04|18.36|16.95|18.48|17.05|18.35|16.94|0
1695632400000|2023-09-25 09:00:00|18.35|16.94|18.4|16.98|18.44|17.02|18.29|16.88|0
1695632700000|2023-09-25 09:05:00|18.41|16.99|18.23|16.83|18.41|17|18.16|16.76|0
1695633000000|2023-09-25 09:10:00|18.22|16.82|18.25|16.85|18.3|16.89|18.2|16.8|0
1695633300000|2023-09-25 09:15:00|18.28|16.87|18.22|16.81|18.3|16.89|18.2|16.8|0
1695633600000|2023-09-25 09:20:00|18.2|16.8|18.12|16.72|18.2|16.8|18.12|16.72|0
1695633900000|2023-09-25 09:25:00|18.13|16.73|18.07|16.67|18.13|16.73|18.06|16.66|0
1695634200000|2023-09-25 09:30:00|18.09|16.69|18.11|16.71|18.19|16.79|18.07|16.67|0
1695634500000|2023-09-25 09:35:00|18.12|16.72|18.2|16.8|18.21|16.81|18.12|16.72|0
1695634800000|2023-09-25 09:40:00|18.19|16.79|18.3|16.89|18.37|16.96|18.19|16.79|0
1695635100000|2023-09-25 09:45:00|18.31|16.9|18.23|16.83|18.36|16.94|18.23|16.83|0
1695635400000|2023-09-25 09:50:00|18.25|16.84|18.22|16.82|18.31|16.9|18.2|16.8|0
1695635700000|2023-09-25 09:55:00|18.2|16.8|18.08|16.68|18.21|16.81|18.06|16.66|0
1695636000000|2023-09-25 10:00:00|18.09|16.69|18.11|16.71|18.2|16.8|18.05|16.65|0
1695636300000|2023-09-25 10:05:00|18.13|16.73|18.08|16.68|18.15|16.75|18.06|16.66|0
1695636600000|2023-09-25 10:10:00|18.09|16.69|18.09|16.69|18.14|16.74|18.08|16.68|0
1695636900000|2023-09-25 10:15:00|18.1|16.7|17.08|15.68|18.1|16.7|17.08|15.68|0
1695637200000|2023-09-25 10:20:00|17.09|15.69|17.04|15.64|17.09|15.69|17.01|15.61|0
1695637500000|2023-09-25 10:25:00|17.05|15.65|17.06|15.66|17.12|15.72|17.03|15.63|0
1695637800000|2023-09-25 10:30:00|17.07|15.67|17.2|15.8|17.2|15.8|17.06|15.66|0
1695638100000|2023-09-25 10:35:00|17.21|15.81|17.27|15.87|17.29|15.89|17.17|15.77|0
1695638400000|2023-09-25 10:40:00|17.29|15.89|17.3|15.9|17.38|15.98|17.28|15.88|0
1695638700000|2023-09-25 10:45:00|17.29|15.89|17.35|15.95|17.43|16.03|17.26|15.86|0
1695639000000|2023-09-25 10:50:00|17.36|15.96|17.32|15.92|17.36|15.96|17.27|15.87|0
1695639300000|2023-09-25 10:55:00|17.33|15.93|17.34|15.94|17.41|16.01|17.28|15.88|0
1695639600000|2023-09-25 11:00:00|17.32|15.92|17.23|15.83|17.34|15.94|17.23|15.83|0
1695639900000|2023-09-25 11:05:00|17.24|15.84|17.23|15.83|17.27|15.87|17.19|15.79|0
1695640200000|2023-09-25 11:10:00|17.21|15.81|17.33|15.93|17.43|16.03|17.2|15.8|0
1695640500000|2023-09-25 11:15:00|17.34|15.94|17.43|16.03|17.45|16.05|17.27|15.87|0
1695640800000|2023-09-25 11:20:00|17.41|16.01|17.39|15.99|17.45|16.05|17.37|15.97|0
1695641100000|2023-09-25 11:25:00|17.38|15.98|17.4|16|17.4|16|17.3|15.9|0
1695641400000|2023-09-25 11:30:00|17.41|16.01|17.66|16.26|17.66|16.26|17.39|15.99|0
1695641700000|2023-09-25 11:35:00|17.67|16.27|17.55|16.15|17.69|16.29|17.5|16.1|0
1695642000000|2023-09-25 11:40:00|17.54|16.14|17.65|16.25|17.66|16.26|17.54|16.14|0
1695642300000|2023-09-25 11:45:00|17.64|16.24|17.8|16.4|17.8|16.4|17.61|16.21|0
1695642600000|2023-09-25 11:50:00|17.81|16.41|17.7|16.3|17.82|16.42|17.68|16.28|0
1695642900000|2023-09-25 11:55:00|17.71|16.31|17.75|16.35|17.81|16.41|17.7|16.3|0
1695643200000|2023-09-25 12:00:00|17.76|16.36|17.68|16.28|17.77|16.37|17.61|16.21|0
1695643500000|2023-09-25 12:05:00|17.7|16.3|17.63|16.23|17.73|16.33|17.63|16.23|0
1695643800000|2023-09-25 12:10:00|17.66|16.26|17.71|16.31|17.77|16.37|17.66|16.26|0
1695644100000|2023-09-25 12:15:00|17.7|16.3|17.78|16.38|17.78|16.38|17.67|16.27|0
1695644400000|2023-09-25 12:20:00|17.8|16.4|17.92|16.52|17.99|16.59|17.8|16.4|0
1695644700000|2023-09-25 12:25:00|17.93|16.53|17.78|16.38|17.98|16.58|17.77|16.37|0
1695645000000|2023-09-25 12:30:00|17.79|16.39|17.85|16.45|17.87|16.47|17.73|16.33|0
1695645300000|2023-09-25 12:35:00|17.82|16.42|17.71|16.31|17.84|16.44|17.52|16.12|0
1695645600000|2023-09-25 12:40:00|17.69|16.29|17.66|16.26|17.77|16.37|17.64|16.24|0
1695645900000|2023-09-25 12:45:00|17.64|16.24|17.67|16.27|17.72|16.32|17.6|16.2|0
1695646200000|2023-09-25 12:50:00|17.65|16.25|17.6|16.2|17.65|16.25|17.57|16.17|0
1695646500000|2023-09-25 12:55:00|17.61|16.21|17.82|16.42|17.84|16.44|17.6|16.2|0
1695646800000|2023-09-25 13:00:00|17.83|16.43|17.93|16.53|17.97|16.57|17.78|16.38|0
1695647100000|2023-09-25 13:05:00|17.94|16.54|18.08|16.68|18.24|16.84|17.8|16.4|0
1695647400000|2023-09-25 13:10:00|18.09|16.69|18.02|16.62|18.17|16.77|18.01|16.61|0
1695647700000|2023-09-25 13:15:00|18.03|16.63|17.74|16.34|18.03|16.63|17.73|16.33|0
1695648000000|2023-09-25 13:20:00|17.73|16.33|17.78|16.38|17.84|16.44|17.72|16.32|0
1695648300000|2023-09-25 13:25:00|17.81|16.41|17.75|16.35|17.88|16.48|17.75|16.35|0
1695648600000|2023-09-25 13:30:00|17.76|16.36|17.88|16.48|17.95|16.55|17.63|16.23|0
1695648900000|2023-09-25 13:35:00|17.85|16.45|17.67|16.27|17.92|16.52|17.67|16.27|0
1695649200000|2023-09-25 13:40:00|17.66|16.26|17.46|16.06|17.66|16.26|17.41|16.01|0
1695649500000|2023-09-25 13:45:00|17.44|16.04|17.3|15.9|17.91|16.51|17.21|15.81|0
1695649800000|2023-09-25 13:50:00|17.33|15.93|17.16|15.76|17.33|15.93|17.12|15.72|0
1695650100000|2023-09-25 13:55:00|17.15|15.75|17|15.6|17.16|15.76|16.91|15.51|0
1695650400000|2023-09-25 14:00:00|16.99|15.59|17.2|15.8|17.25|15.85|16.92|15.52|0
1695650700000|2023-09-25 14:05:00|17.21|15.81|17.3|15.9|17.38|15.98|17.1|15.7|0
1695651000000|2023-09-25 14:10:00|17.29|15.89|17.11|15.71|17.32|15.92|17.04|15.64|0
1695651300000|2023-09-25 14:15:00|17.15|15.75|17.27|15.87|17.3|15.9|16.97|15.57|0
1695651600000|2023-09-25 14:20:00|17.29|15.89|17.35|15.95|17.43|16.03|17.21|15.81|0
1695651900000|2023-09-25 14:25:00|17.38|15.98|17.74|16.34|17.74|16.34|17.35|15.95|0
1695652200000|2023-09-25 14:30:00|17.73|16.33|17.54|16.14|17.82|16.42|17.45|16.05|0
1695652500000|2023-09-25 14:35:00|17.53|16.13|17.5|16.1|17.62|16.22|17.46|16.06|0
1695652800000|2023-09-25 14:40:00|17.52|16.12|17.59|16.19|17.64|16.24|17.5|16.1|0
1695653100000|2023-09-25 14:45:00|17.56|16.16|17.51|16.11|17.59|16.19|17.43|16.03|0
1695653400000|2023-09-25 14:50:00|17.5|16.1|17.75|16.35|17.76|16.36|17.5|16.1|0
1695653700000|2023-09-25 14:55:00|17.76|16.36|18.01|16.61|18.02|16.62|17.61|16.21|0
1695654000000|2023-09-25 15:00:00|18.02|16.62|17.94|16.54|18.04|16.64|17.93|16.53|0
1695654300000|2023-09-25 15:05:00|17.93|16.53|17.5|16.1|17.95|16.55|17.48|16.08|0
1695654600000|2023-09-25 15:10:00|17.49|16.09|17.32|15.92|17.56|16.16|17.26|15.86|0
1695654900000|2023-09-25 15:15:00|17.3|15.9|16.87|15.47|17.3|15.9|16.86|15.46|0
1695655200000|2023-09-25 15:20:00|16.86|15.46|16.8|15.4|17.54|16.14|16.69|15.29|0
1695655500000|2023-09-25 15:25:00|16.79|15.39|16.97|15.57|16.97|15.57|16.76|15.36|0
1695655800000|2023-09-25 15:30:00|16.93|15.53|16.92|15.52|17|15.6|16.87|15.47|0
1695656100000|2023-09-25 15:35:00|16.91|15.51|16.97|15.57|16.98|15.58|16.85|15.45|0
1695656400000|2023-09-25 15:40:00|16.98|15.58|16.7|15.3|17|15.6|16.65|15.25|0
1695656700000|2023-09-25 15:45:00|16.69|15.29|16.79|15.39|16.82|15.42|16.66|15.26|0
1695657000000|2023-09-25 15:50:00|16.78|15.38|16.78|15.38|16.81|15.41|16.7|15.3|0
1695657300000|2023-09-25 15:55:00|16.77|15.37|16.83|15.43|16.9|15.5|16.7|15.3|0
1695657600000|2023-09-25 16:00:00|16.82|15.42|16.89|15.49|16.92|15.52|16.78|15.38|0
1695657900000|2023-09-25 16:05:00|16.88|15.48|16.84|15.44|16.9|15.5|16.77|15.37|0
1695658200000|2023-09-25 16:10:00|16.86|15.46|16.77|15.37|16.86|15.46|16.74|15.34|0
1695658500000|2023-09-25 16:15:00|16.75|15.35|16.6|15.2|16.77|15.37|16.57|15.17|0
1695658800000|2023-09-25 16:20:00|16.59|15.19|16.53|15.13|16.63|15.23|16.5|15.1|0
1695659100000|2023-09-25 16:25:00|16.54|15.14|16.55|15.15|16.59|15.19|16.51|15.11|0
1695659400000|2023-09-25 16:30:00|16.54|15.14|16.63|15.23|16.63|15.23|16.53|15.13|0
1695659700000|2023-09-25 16:35:00|16.64|15.24|16.78|15.38|16.79|15.39|16.62|15.22|0
1695660000000|2023-09-25 16:40:00|16.79|15.39|16.79|15.39|16.79|15.39|16.67|15.27|0
1695660300000|2023-09-25 16:45:00|16.78|15.38|16.87|15.47|16.87|15.47|16.77|15.37|0
1695660600000|2023-09-25 16:50:00|16.88|15.48|16.91|15.51|17.1|15.7|16.87|15.47|0
1695660900000|2023-09-25 16:55:00|16.92|15.52|16.9|15.5|17.01|15.61|16.89|15.49|0
1695661200000|2023-09-25 17:00:00|16.93|15.53|16.99|15.59|17.01|15.61|16.89|15.49|0
1695661500000|2023-09-25 17:05:00|17|15.6|16.72|15.32|17|15.6|16.69|15.29|0
1695661800000|2023-09-25 17:10:00|16.7|15.3|16.63|15.23|16.73|15.33|16.57|15.17|0
1695662100000|2023-09-25 17:15:00|16.62|15.22|16.84|15.44|16.88|15.48|16.59|15.19|0
1695662400000|2023-09-25 17:20:00|16.83|15.43|16.7|15.3|16.9|15.5|16.52|15.12|0
1695662700000|2023-09-25 17:25:00|16.69|15.29|16.82|15.42|16.96|15.56|16.69|15.29|0
1695663000000|2023-09-25 17:30:00|16.81|15.41|16.81|15.41|16.95|15.55|16.8|15.4|0
1695663300000|2023-09-25 17:35:00|16.78|15.38|16.68|15.28|16.86|15.46|16.68|15.28|0
1695663600000|2023-09-25 17:40:00|16.69|15.29|16.82|15.42|16.84|15.44|16.69|15.29|0
1695663900000|2023-09-25 17:45:00|16.83|15.43|16.78|15.38|16.95|15.55|16.77|15.37|0
1695664200000|2023-09-25 17:50:00|16.79|15.39|16.71|15.31|16.79|15.39|16.62|15.22|0
1695664500000|2023-09-25 17:55:00|16.72|15.32|16.6|15.2|16.72|15.32|16.59|15.19|0
1695664800000|2023-09-25 18:00:00|16.59|15.19|16.51|15.11|16.59|15.19|16.5|15.1|0
1695665100000|2023-09-25 18:05:00|16.5|15.1|16.62|15.22|16.65|15.25|16.48|15.08|0
1695665400000|2023-09-25 18:10:00|16.65|15.25|16.67|15.27|16.7|15.3|16.59|15.19|0
1695665700000|2023-09-25 18:15:00|16.66|15.26|16.67|15.27|16.77|15.37|16.63|15.23|0
1695666000000|2023-09-25 18:20:00|16.66|15.26|16.84|15.44|16.86|15.46|16.64|15.24|0
1695666300000|2023-09-25 18:25:00|16.85|15.45|16.8|15.4|16.86|15.46|16.69|15.29|0
1695666600000|2023-09-25 18:30:00|16.81|15.41|16.72|15.32|16.87|15.47|16.68|15.28|0
1695666900000|2023-09-25 18:35:00|16.73|15.33|16.65|15.25|16.73|15.33|16.49|15.09|0
1695667200000|2023-09-25 18:40:00|16.64|15.24|16.7|15.3|16.76|15.36|16.55|15.15|0
1695667500000|2023-09-25 18:45:00|16.72|15.32|16.72|15.32|16.76|15.36|16.62|15.22|0
1695667800000|2023-09-25 18:50:00|16.73|15.33|16.76|15.36|16.8|15.4|16.66|15.26|0
1695668100000|2023-09-25 18:55:00|16.78|15.38|16.86|15.46|16.88|15.48|16.73|15.33|0
1695668400000|2023-09-25 19:00:00|16.85|15.45|17.12|15.72|17.17|15.77|16.8|15.4|0
1695668700000|2023-09-25 19:05:00|17.11|15.71|17.22|15.82|17.24|15.84|17.1|15.7|0
1695669000000|2023-09-25 19:10:00|17.23|15.83|17.26|15.86|17.43|16.03|16.83|15.43|0
1695669300000|2023-09-25 19:15:00|17.27|15.87|16.92|15.52|17.27|15.87|16.88|15.48|0
1695669600000|2023-09-25 19:20:00|16.91|15.51|17.01|15.61|17.05|15.65|16.83|15.43|0
1695669900000|2023-09-25 19:25:00|17.04|15.64|17|15.6|17.2|15.8|17|15.6|0
1695670200000|2023-09-25 19:30:00|17.05|15.65|16.96|15.56|17.1|15.7|16.88|15.48|0
1695670500000|2023-09-25 19:35:00|16.95|15.55|16.78|15.38|17.02|15.62|16.77|15.37|0
1695670800000|2023-09-25 19:40:00|16.77|15.37|16.7|15.3|17.17|15.77|16.57|15.17|0
1695671100000|2023-09-25 19:45:00|16.69|15.29|16.56|15.16|16.69|15.29|16.54|15.14|0
1695671400000|2023-09-25 19:50:00|16.58|15.18|16.71|15.31|16.77|15.37|16.39|14.99|0
1695671700000|2023-09-25 19:55:00|16.74|15.34|16.26|14.86|16.75|15.35|16.23|14.83|0
1695672000000|2023-09-25 20:00:00|16.27|14.87|16.26|14.86|16.27|14.87|16.16|14.76|0
1695672300000|2023-09-25 20:05:00|16.25|14.85|16.25|14.85|16.26|14.86|16.21|14.81|0
1695672600000|2023-09-25 20:10:00|16.24|14.84|16.21|14.81|16.25|14.85|16.15|14.75|0
1695672900000|2023-09-25 20:15:00|16.27|14.67|16.23|14.63|16.27|14.67|16.21|14.61|0
1695673200000|2023-09-25 20:20:00|16.22|14.62|16.24|14.64|16.24|14.64|16.22|14.62|0
1695673500000|2023-09-25 20:25:00|16.23|14.63|16.24|14.64|16.24|14.64|16.22|14.62|0
1695673800000|2023-09-25 20:30:00|16.23|14.63|16.23|14.63|16.24|14.64|16.23|14.63|0
1695674100000|2023-09-25 20:35:00|16.24|14.64|16.21|14.61|16.24|14.64|16.21|14.61|0
1695674400000|2023-09-25 20:40:00|16.22|14.62|16.22|14.62|16.22|14.62|16.21|14.61|0
1695674700000|2023-09-25 20:45:00|16.2|14.6|16.19|14.59|16.2|14.6|16.18|14.58|0
1695675000000|2023-09-25 20:50:00|16.18|14.58|16.18|14.58|16.19|14.59|16.16|14.56|0
1695675300000|2023-09-25 20:55:00|16.19|14.59|16.19|14.59|16.19|14.59|16.16|14.56|0
1695675600000|2023-09-25 21:00:00|16.18|14.58|16.18|14.58|16.18|14.58|16.16|14.56|0
1695675900000|2023-09-25 21:05:00|16.19|14.59|16.19|14.59|16.19|14.59|16.19|14.59|0
1695676200000|2023-09-25 21:10:00|16.18|14.58|16.19|14.59|16.2|14.6|16.18|14.58|0
1695676500000|2023-09-25 21:15:00|16.2|14.6|16.19|14.59|16.2|14.6|16.19|14.59|0
1695676800000|2023-09-25 21:20:00|16.18|14.58|16.18|14.58|16.18|14.58|16.17|14.57|0
1695677100000|2023-09-25 21:25:00|16.17|14.57|16.17|14.57|16.18|14.58|16.17|14.57|0
1695678000000|2023-09-25 21:40:00|16.16|14.56|16.18|14.58|16.18|14.58|16.16|14.56|0
1695678300000|2023-09-25 21:45:00|16.17|14.57|16.17|14.57|16.17|14.57|16.16|14.56|0
1695679200000|2023-09-25 22:00:00|16.22|14.62|16.26|14.66|16.28|14.68|16.22|14.62|0
1695679500000|2023-09-25 22:05:00|16.27|14.67|16.26|14.66|16.27|14.67|16.26|14.66|0
1695679800000|2023-09-25 22:10:00|16.27|14.67|16.28|14.68|16.29|14.69|16.27|14.67|0
1695680100000|2023-09-25 22:15:00|16.29|14.69|16.3|14.7|16.31|14.71|16.29|14.69|0
1695680400000|2023-09-25 22:20:00|16.29|14.69|16.29|14.69|16.31|14.71|16.29|14.69|0
1695680700000|2023-09-25 22:25:00|16.28|14.68|16.28|14.68|16.28|14.68|16.28|14.68|0
1695681000000|2023-09-25 22:30:00|16.25|14.65|16.29|14.69|16.29|14.69|16.25|14.65|0
1695681300000|2023-09-25 22:35:00|16.28|14.68|16.26|14.66|16.28|14.68|16.26|14.66|0
1695681900000|2023-09-25 22:45:00|16.25|14.65|16.28|14.68|16.28|14.68|16.25|14.65|0
1695682200000|2023-09-25 22:50:00|16.29|14.69|16.28|14.68|16.29|14.69|16.28|14.68|0
1695682500000|2023-09-25 22:55:00|16.27|14.67|16.29|14.69|16.29|14.69|16.27|14.67|0
1695682800000|2023-09-25 23:00:00|16.3|14.7|16.33|14.73|16.34|14.74|16.3|14.7|0
1695683100000|2023-09-25 23:05:00|16.32|14.72|16.34|14.74|16.34|14.74|16.32|14.72|0
1695683400000|2023-09-25 23:10:00|16.33|14.73|16.33|14.73|16.34|14.74|16.32|14.72|0
1695683700000|2023-09-25 23:15:00|16.32|14.72|16.32|14.72|16.32|14.72|16.31|14.71|0
1695684000000|2023-09-25 23:20:00|16.31|14.71|16.34|14.74|16.35|14.75|16.31|14.71|0
1695684300000|2023-09-25 23:25:00|16.35|14.75|16.34|14.74|16.35|14.75|16.32|14.72|0
1695684600000|2023-09-25 23:30:00|16.35|14.75|16.34|14.74|16.35|14.75|16.33|14.73|0
1695684900000|2023-09-25 23:35:00|16.33|14.73|16.34|14.74|16.34|14.74|16.33|14.73|0
1695685200000|2023-09-25 23:40:00|16.33|14.73|16.32|14.72|16.33|14.73|16.31|14.71|0
1695685500000|2023-09-25 23:45:00|16.31|14.71|16.33|14.73|16.34|14.74|16.31|14.71|0
1695685800000|2023-09-25 23:50:00|16.32|14.72|16.33|14.73|16.34|14.74|16.32|14.72|0
1695686100000|2023-09-25 23:55:00|16.34|14.74|16.37|14.77|16.37|14.77|16.34|14.74|0
1695686400000|2023-09-26 00:00:00|16.36|14.76|16.46|14.86|16.48|14.88|16.36|14.76|0
1695686700000|2023-09-26 00:05:00|16.47|14.87|16.47|14.87|16.48|14.88|16.41|14.81|0
1695687000000|2023-09-26 00:10:00|16.48|14.88|16.55|14.95|16.55|14.95|16.47|14.87|0
1695687300000|2023-09-26 00:15:00|16.57|14.97|17.77|16.17|17.77|16.17|16.56|14.96|0
1695687600000|2023-09-26 00:20:00|17.79|16.19|17.76|16.16|17.8|16.2|17.73|16.13|0
1695687900000|2023-09-26 00:25:00|17.77|16.17|17.79|16.19|17.8|16.2|17.75|16.15|0
1695688200000|2023-09-26 00:30:00|17.68|16.28|17.73|16.33|17.75|16.35|17.67|16.27|0
1695688500000|2023-09-26 00:35:00|17.74|16.34|17.76|16.36|17.78|16.38|17.74|16.34|0
1695688800000|2023-09-26 00:40:00|17.75|16.35|17.69|16.29|17.75|16.35|17.69|16.29|0
1695689100000|2023-09-26 00:45:00|17.7|16.3|17.92|16.52|17.96|16.56|17.69|16.29|0
1695689400000|2023-09-26 00:50:00|17.94|16.54|17.92|16.52|18.03|16.63|17.9|16.5|0
1695689700000|2023-09-26 00:55:00|17.93|16.53|17.96|16.56|17.96|16.56|17.93|16.53|0
1695690000000|2023-09-26 01:00:00|17.97|16.57|17.95|16.55|18.03|16.63|17.94|16.54|0
1695690300000|2023-09-26 01:05:00|17.94|16.54|17.94|16.54|18.01|16.61|17.91|16.51|0
1695690600000|2023-09-26 01:10:00|17.93|16.53|17.95|16.55|17.97|16.57|17.93|16.53|0
1695690900000|2023-09-26 01:15:00|17.96|16.56|17.95|16.55|18.04|16.64|17.94|16.54|0
1695691200000|2023-09-26 01:20:00|17.96|16.56|17.96|16.56|18|16.6|17.91|16.51|0
1695691500000|2023-09-26 01:25:00|17.95|16.55|17.94|16.54|17.96|16.56|17.9|16.5|0
1695691800000|2023-09-26 01:30:00|17.92|16.52|17.98|16.58|17.98|16.58|17.91|16.51|0
1695692100000|2023-09-26 01:35:00|17.97|16.57|18.11|16.71|18.13|16.73|17.97|16.57|0
1695692400000|2023-09-26 01:40:00|18.12|16.72|18.23|16.83|18.23|16.83|18.08|16.68|0
1695692700000|2023-09-26 01:45:00|18.22|16.82|18.18|16.78|18.23|16.83|18.17|16.77|0
1695693000000|2023-09-26 01:50:00|18.17|16.77|18.18|16.78|18.21|16.81|18.12|16.72|0
1695693300000|2023-09-26 01:55:00|18.2|16.8|18.17|16.77|18.2|16.8|18.14|16.74|0
1695693600000|2023-09-26 02:00:00|18.16|16.76|18.12|16.72|18.18|16.78|18.12|16.72|0
1695693900000|2023-09-26 02:05:00|18.14|16.74|18.14|16.74|18.16|16.76|18.12|16.72|0
1695694200000|2023-09-26 02:10:00|18.15|16.75|18.25|16.85|18.25|16.85|18.14|16.74|0
1695694500000|2023-09-26 02:15:00|18.24|16.84|18.17|16.77|18.28|16.87|18.16|16.76|0
1695694800000|2023-09-26 02:20:00|18.16|16.76|18.19|16.79|18.2|16.8|18.15|16.75|0
1695695100000|2023-09-26 02:25:00|18.2|16.8|18.21|16.81|18.23|16.82|18.17|16.77|0
1695695400000|2023-09-26 02:30:00|18.23|16.82|18.29|16.88|18.3|16.89|18.21|16.81|0
1695695700000|2023-09-26 02:35:00|18.27|16.87|18.21|16.81|18.27|16.87|18.2|16.8|0
1695696000000|2023-09-26 02:40:00|18.22|16.82|18.13|16.73|18.22|16.82|18.12|16.72|0
1695696300000|2023-09-26 02:45:00|18.12|16.72|18.15|16.75|18.15|16.75|18.12|16.72|0
1695696600000|2023-09-26 02:50:00|18.14|16.74|18.19|16.79|18.19|16.79|18.14|16.74|0
1695696900000|2023-09-26 02:55:00|18.17|16.77|18.2|16.8|18.21|16.81|18.17|16.77|0
1695697200000|2023-09-26 03:00:00|18.18|16.78|18.17|16.77|18.21|16.81|18.16|16.76|0
1695697500000|2023-09-26 03:05:00|18.16|16.76|18.16|16.76|18.17|16.77|18.15|16.75|0
1695697800000|2023-09-26 03:10:00|18.15|16.75|18.14|16.74|18.16|16.76|18.14|16.74|0
1695698100000|2023-09-26 03:15:00|18.12|16.72|18.12|16.72|18.12|16.72|18.08|16.68|0
1695698400000|2023-09-26 03:20:00|18.14|16.74|18.09|16.69|18.14|16.74|18.09|16.69|0
1695698700000|2023-09-26 03:25:00|18.08|16.68|18.1|16.7|18.11|16.71|18.06|16.66|0
1695699000000|2023-09-26 03:30:00|18.11|16.71|18.1|16.7|18.11|16.71|18.08|16.68|0
1695699300000|2023-09-26 03:35:00|18.11|16.71|18.11|16.71|18.12|16.72|18.1|16.7|0
1695699600000|2023-09-26 03:40:00|18.1|16.7|18.04|16.64|18.1|16.7|18.03|16.63|0
1695699900000|2023-09-26 03:45:00|18.03|16.63|18.03|16.63|18.04|16.64|18|16.6|0
1695700200000|2023-09-26 03:50:00|18.02|16.62|18.03|16.63|18.03|16.63|18|16.6|0
1695700500000|2023-09-26 03:55:00|18.02|16.62|18.01|16.61|18.03|16.63|18|16.6|0
1695700800000|2023-09-26 04:00:00|18|16.6|18.04|16.64|18.05|16.65|17.99|16.59|0
1695701100000|2023-09-26 04:05:00|18.02|16.62|18.01|16.61|18.02|16.62|18|16.6|0
1695701400000|2023-09-26 04:10:00|18.02|16.62|18.02|16.62|18.03|16.63|17.99|16.59|0
1695701700000|2023-09-26 04:15:00|18.01|16.61|18.01|16.61|18.02|16.62|18|16.6|0
1695702000000|2023-09-26 04:20:00|18|16.6|17.96|16.56|18|16.6|17.96|16.56|0
1695702300000|2023-09-26 04:25:00|17.95|16.55|17.95|16.55|17.96|16.56|17.95|16.55|0
1695702600000|2023-09-26 04:30:00|17.96|16.56|17.96|16.56|17.99|16.59|17.96|16.56|0
1695702900000|2023-09-26 04:35:00|17.97|16.57|18.01|16.61|18.01|16.61|17.97|16.57|0
1695703200000|2023-09-26 04:40:00|18|16.6|17.98|16.58|18.01|16.61|17.97|16.57|0
1695703500000|2023-09-26 04:45:00|17.97|16.57|17.96|16.56|17.98|16.58|17.95|16.55|0
1695703800000|2023-09-26 04:50:00|17.97|16.57|17.98|16.58|17.98|16.58|17.96|16.56|0
1695704100000|2023-09-26 04:55:00|17.97|16.57|17.96|16.56|17.98|16.58|17.96|16.56|0
1695704400000|2023-09-26 05:00:00|17.95|16.55|17.97|16.57|17.97|16.57|17.91|16.51|0
1695704700000|2023-09-26 05:05:00|17.98|16.58|17.99|16.59|18.01|16.61|17.97|16.57|0
1695705000000|2023-09-26 05:10:00|17.98|16.58|17.96|16.56|17.98|16.58|17.94|16.54|0
1695705300000|2023-09-26 05:15:00|17.95|16.55|17.97|16.57|17.97|16.57|17.94|16.54|0
1695705600000|2023-09-26 05:20:00|17.98|16.58|18.03|16.63|18.03|16.63|17.98|16.58|0
1695705900000|2023-09-26 05:25:00|18.02|16.62|18|16.6|18.03|16.63|17.99|16.59|0
1695706200000|2023-09-26 05:30:00|17.99|16.59|18.01|16.61|18.02|16.62|17.99|16.59|0
1695706500000|2023-09-26 05:35:00|18.02|16.62|17.97|16.57|18.02|16.62|17.95|16.55|0
1695706800000|2023-09-26 05:40:00|17.96|16.56|17.97|16.57|18.01|16.61|17.94|16.54|0
1695707100000|2023-09-26 05:45:00|17.96|16.56|18.03|16.63|18.04|16.64|17.96|16.56|0
1695707400000|2023-09-26 05:50:00|18.04|16.64|18.11|16.71|18.14|16.74|18.03|16.63|0
1695707700000|2023-09-26 05:55:00|18.1|16.7|18.09|16.69|18.12|16.72|18.07|16.67|0
1695708000000|2023-09-26 06:00:00|18.07|16.67|18.13|16.73|18.17|16.77|18.05|16.65|0
1695708300000|2023-09-26 06:05:00|18.14|16.74|18.18|16.78|18.18|16.78|18.1|16.7|0
1695708600000|2023-09-26 06:10:00|18.19|16.79|18.28|16.88|18.3|16.89|18.19|16.79|0
1695708900000|2023-09-26 06:15:00|18.27|16.87|18.42|17|18.44|17.02|18.27|16.87|0
1695709200000|2023-09-26 06:20:00|18.43|17.01|18.38|16.96|18.44|17.02|18.37|16.95|0
1695709500000|2023-09-26 06:25:00|18.37|16.95|18.35|16.94|18.38|16.96|18.34|16.93|0
1695709800000|2023-09-26 06:30:00|18.37|16.95|18.38|16.96|18.44|17.02|18.37|16.95|0
1695710100000|2023-09-26 06:35:00|18.36|16.95|18.51|17.09|19.02|17.56|18.36|16.95|0
1695710400000|2023-09-26 06:40:00|18.53|17.1|18.5|17.08|18.55|17.12|18.48|17.06|0
1695710700000|2023-09-26 06:45:00|18.51|17.09|18.61|17.18|18.62|17.19|18.49|17.07|0
1695711000000|2023-09-26 06:50:00|18.6|17.17|18.55|17.12|18.61|17.18|18.54|17.11|0
1695711300000|2023-09-26 06:55:00|18.56|17.13|18.57|17.14|18.58|17.15|18.55|17.12|0
1695711600000|2023-09-26 07:00:00|18.6|17.17|18.68|17.24|18.68|17.24|18.55|17.12|0
1695711900000|2023-09-26 07:05:00|18.67|17.23|18.79|17.35|18.8|17.36|18.67|17.23|0
1695712200000|2023-09-26 07:10:00|18.78|17.34|19.19|17.71|19.2|17.72|18.56|17.13|0
1695712500000|2023-09-26 07:15:00|19.21|17.73|19.2|17.72|19.31|17.83|19.19|17.71|0
1695712800000|2023-09-26 07:20:00|19.18|17.71|19.12|17.65|19.21|17.73|19.05|17.58|0
1695713100000|2023-09-26 07:25:00|19.13|17.66|19.17|17.7|19.23|17.75|19.12|17.65|0
1695713400000|2023-09-26 07:30:00|19.16|17.68|19.19|17.72|19.26|17.78|19.13|17.66|0
1695713700000|2023-09-26 07:35:00|19.21|17.73|18.94|17.49|19.21|17.73|18.94|17.49|0
1695714000000|2023-09-26 07:40:00|18.93|17.47|18.73|17.29|18.93|17.47|18.73|17.29|0
1695714300000|2023-09-26 07:45:00|18.74|17.3|18.88|17.43|18.93|17.47|18.74|17.3|0
1695714600000|2023-09-26 07:50:00|18.87|17.42|18.87|17.41|18.9|17.45|18.8|17.36|0
1695714900000|2023-09-26 07:55:00|18.85|17.4|18.67|17.23|19.2|17.72|18.67|17.23|0
1695715200000|2023-09-26 08:00:00|18.64|17.21|18.58|17.15|18.65|17.22|18.58|17.15|0
1695715500000|2023-09-26 08:05:00|18.57|17.14|18.55|17.13|18.65|17.22|18.46|17.04|0
1695715800000|2023-09-26 08:10:00|18.57|17.14|18.36|16.95|18.59|17.16|18.35|16.94|0
1695716100000|2023-09-26 08:15:00|18.33|16.92|18.29|16.88|18.37|16.96|18.25|16.85|0
1695716400000|2023-09-26 08:20:00|18.27|16.87|18.26|16.86|18.29|16.88|18.18|16.78|0
1695716700000|2023-09-26 08:25:00|18.27|16.84|18.19|16.79|18.59|17.16|18.13|16.73|0
1695717000000|2023-09-26 08:30:00|18.2|16.8|18.22|16.82|18.31|16.9|18.19|16.79|0
1695717300000|2023-09-26 08:35:00|18.21|16.81|18.27|16.86|18.3|16.9|18.17|16.77|0
1695717600000|2023-09-26 08:40:00|18.28|16.87|18.34|16.93|18.36|16.95|18.26|16.85|0
1695717900000|2023-09-26 08:45:00|18.35|16.94|18.33|16.92|18.41|17|18.3|16.9|0
1695718200000|2023-09-26 08:50:00|18.32|16.91|18.29|16.88|18.32|16.91|18.23|16.83|0
1695718500000|2023-09-26 08:55:00|18.3|16.89|18.31|16.9|18.36|16.95|18.25|16.85|0
1695718800000|2023-09-26 09:00:00|18.3|16.89|18.36|16.95|18.39|16.97|18.27|16.87|0
1695719100000|2023-09-26 09:05:00|18.35|16.94|18.51|17.08|18.53|17.11|18.34|16.93|0
1695719400000|2023-09-26 09:10:00|18.52|17.09|18.51|17.09|18.91|17.45|18.18|16.78|0
1695719700000|2023-09-26 09:15:00|18.52|17.08|18.63|17.2|18.63|17.2|18.46|17.04|0
1695720000000|2023-09-26 09:20:00|18.62|17.18|18.51|17.09|18.64|17.21|18.51|17.09|0
1695720300000|2023-09-26 09:25:00|18.52|17.08|18.54|17.11|18.63|17.19|18.51|17.08|0
1695720600000|2023-09-26 09:30:00|18.53|17.1|18.43|17.01|18.54|17.11|18.41|16.99|0
1695720900000|2023-09-26 09:35:00|18.42|17|18.44|17.02|18.45|17.03|18.37|16.96|0
1695721200000|2023-09-26 09:40:00|18.45|17.03|18.54|17.11|18.54|17.11|18.43|17.01|0
1695721500000|2023-09-26 09:45:00|18.55|17.12|18.6|17.17|18.61|17.18|18.49|17.07|0
1695721800000|2023-09-26 09:50:00|18.59|17.16|18.65|17.21|18.67|17.24|18.55|17.12|0
1695722100000|2023-09-26 09:55:00|18.66|17.22|18.73|17.29|18.76|17.31|18.65|17.21|0
1695722400000|2023-09-26 10:00:00|18.72|17.28|18.6|17.17|18.74|17.3|18.58|17.15|0
1695722700000|2023-09-26 10:05:00|18.62|17.19|18.6|17.16|18.66|17.22|18.55|17.13|0
1695723000000|2023-09-26 10:10:00|18.58|17.15|18.61|17.18|18.69|17.26|18.57|17.14|0
1695723300000|2023-09-26 10:15:00|18.62|17.19|18.51|17.08|18.62|17.19|18.51|17.08|0
1695723600000|2023-09-26 10:20:00|18.52|17.1|18.58|17.15|18.63|17.2|18.51|17.08|0
1695723900000|2023-09-26 10:25:00|18.57|17.14|18.53|17.1|18.59|17.16|18.49|17.07|0
1695724200000|2023-09-26 10:30:00|18.52|17.12|18.51|17.08|18.57|17.14|18.49|17.07|0
1695724500000|2023-09-26 10:35:00|18.49|17.07|18.43|17.01|18.54|17.12|18.42|17|0
1695724800000|2023-09-26 10:40:00|18.44|17.02|18.52|17.09|18.54|17.11|18.42|17|0
1695725100000|2023-09-26 10:45:00|18.5|17.08|18.5|17.08|18.53|17.1|18.44|17.02|0
1695725400000|2023-09-26 10:50:00|18.51|17.09|18.47|17.04|18.58|17.15|18.45|17.03|0
1695725700000|2023-09-26 10:55:00|18.48|17.06|18.35|16.94|18.51|17.09|18.33|16.92|0
1695726000000|2023-09-26 11:00:00|18.34|16.93|18.46|17.04|18.48|17.05|18.33|16.92|0
1695726300000|2023-09-26 11:05:00|18.48|17.05|18.66|17.22|18.67|17.23|18.46|17.04|0
1695726600000|2023-09-26 11:10:00|18.65|17.21|18.61|17.18|18.68|17.25|18.61|17.18|0
1695726900000|2023-09-26 11:15:00|18.6|17.17|18.45|17.03|18.62|17.19|18.44|17.02|0
1695727200000|2023-09-26 11:20:00|18.46|17.04|18.4|16.98|18.47|17.05|18.37|16.96|0
1695727500000|2023-09-26 11:25:00|18.41|16.99|18.3|16.89|18.42|17.01|18.27|16.86|0
1695727800000|2023-09-26 11:30:00|18.31|16.9|18.3|16.89|18.34|16.93|18.28|16.87|0
1695728100000|2023-09-26 11:35:00|18.31|16.9|18.23|16.83|18.31|16.9|18.17|16.77|0
1695728400000|2023-09-26 11:40:00|18.24|16.84|18.24|16.84|18.26|16.85|18.2|16.8|0
1695728700000|2023-09-26 11:45:00|18.25|16.85|18.38|16.97|18.39|16.98|18.25|16.85|0
1695729000000|2023-09-26 11:50:00|18.39|16.98|18.37|16.96|18.43|17.01|18.35|16.93|0
1695729300000|2023-09-26 11:55:00|18.38|16.97|18.33|16.92|18.38|16.97|18.32|16.91|0
1695729600000|2023-09-26 12:00:00|18.34|16.93|18.06|16.66|18.6|17.17|18.06|16.66|0
1695729900000|2023-09-26 12:05:00|18.07|16.67|18.04|16.64|18.15|16.75|18|16.6|0
1695730200000|2023-09-26 12:10:00|18.05|16.65|18.13|16.73|18.15|16.75|18.02|16.62|0
1695730500000|2023-09-26 12:15:00|18.14|16.74|18.02|16.62|18.16|16.76|18.01|16.61|0
1695730800000|2023-09-26 12:20:00|18.04|16.64|18.18|16.78|18.22|16.82|18.03|16.63|0
1695731100000|2023-09-26 12:25:00|18.19|16.79|18.27|16.86|18.31|16.9|18.19|16.79|0
1695731400000|2023-09-26 12:30:00|18.28|16.87|18.47|17.05|18.52|17.1|18.28|16.87|0
1695731700000|2023-09-26 12:35:00|18.48|17.06|18.52|17.09|18.58|17.15|18.43|17.02|0
1695732000000|2023-09-26 12:40:00|18.53|17.11|18.57|17.14|18.64|17.21|18.16|16.76|0
1695732300000|2023-09-26 12:45:00|18.58|17.15|18.73|17.29|18.73|17.29|18.56|17.13|0
1695732600000|2023-09-26 12:50:00|18.76|17.32|18.73|17.29|18.78|17.33|18.68|17.24|0
1695732900000|2023-09-26 12:55:00|18.71|17.27|18.75|17.31|18.81|17.36|18.68|17.24|0
1695733200000|2023-09-26 13:00:00|18.76|17.32|18.82|17.38|18.82|17.38|18.75|17.31|0
1695733500000|2023-09-26 13:05:00|18.81|17.36|18.9|17.44|18.9|17.44|18.79|17.34|0
1695733800000|2023-09-26 13:10:00|18.91|17.45|18.91|17.45|18.98|17.52|18.87|17.42|0
1695734100000|2023-09-26 13:15:00|18.9|17.44|18.98|17.52|18.98|17.52|18.82|17.37|0
1695734400000|2023-09-26 13:20:00|18.97|17.51|18.94|17.49|18.98|17.52|18.88|17.43|0
1695734700000|2023-09-26 13:25:00|18.96|17.5|19.06|17.59|19.09|17.62|18.92|17.46|0
1695735000000|2023-09-26 13:30:00|18.99|17.53|18.92|17.46|19.09|17.62|18.84|17.39|0
1695735300000|2023-09-26 13:35:00|18.94|17.48|18.79|17.35|18.95|17.5|18.72|17.28|0
1695735600000|2023-09-26 13:40:00|18.82|17.37|18.74|17.3|18.95|17.5|18.69|17.25|0
1695735900000|2023-09-26 13:45:00|18.73|17.29|18.87|17.42|19|17.54|18.7|17.26|0
1695736200000|2023-09-26 13:50:00|18.9|17.44|19.06|17.59|19.1|17.63|18.86|17.41|0
1695736500000|2023-09-26 13:55:00|19.07|17.61|19.07|17.61|19.15|17.68|19|17.54|0
1695736800000|2023-09-26 14:00:00|19.1|17.6|19.41|17.92|19.44|17.94|18.75|17.31|0
1695737100000|2023-09-26 14:05:00|19.44|17.94|19.36|17.87|19.48|17.98|19.15|17.67|0
1695737400000|2023-09-26 14:10:00|19.37|17.88|19.82|18.3|19.82|18.3|19.37|17.88|0
1695737700000|2023-09-26 14:15:00|19.79|18.26|20.05|18.51|20.1|18.56|19.45|17.95|0
1695738000000|2023-09-26 14:20:00|20.04|18.5|19.88|18.35|20.05|18.51|19.8|18.28|0
1695738300000|2023-09-26 14:25:00|19.89|18.36|19.62|18.11|19.94|18.41|19.62|18.11|0
1695738600000|2023-09-26 14:30:00|19.63|18.12|19.73|18.22|19.77|18.25|19.55|18.05|0
1695738900000|2023-09-26 14:35:00|19.77|18.25|19.64|18.13|19.81|18.29|19.62|18.11|0
1695739200000|2023-09-26 14:40:00|19.65|18.14|19.35|17.86|19.67|18.15|19.35|17.86|0
1695739500000|2023-09-26 14:45:00|19.37|17.88|19.6|18.09|19.6|18.09|19.23|17.75|0
1695739800000|2023-09-26 14:50:00|19.61|18.11|19.73|18.21|19.76|18.24|19.59|18.08|0
1695740100000|2023-09-26 14:55:00|19.7|18.19|19.56|18.06|19.77|18.25|19.55|18.04|0
1695740400000|2023-09-26 15:00:00|19.55|18.04|19.56|18.06|19.61|18.1|19.46|17.96|0
1695740700000|2023-09-26 15:05:00|19.57|18.07|20.04|18.49|20.13|18.58|19.57|18.07|0
1695741000000|2023-09-26 15:10:00|20.02|18.48|20.11|18.57|20.17|18.62|20.02|18.48|0
1695741300000|2023-09-26 15:15:00|20.13|18.58|20.27|18.71|20.31|18.74|19.92|18.38|0
1695741600000|2023-09-26 15:20:00|20.28|18.72|20.38|18.82|20.4|18.83|20.24|18.68|0
1695741900000|2023-09-26 15:25:00|20.4|18.83|20.62|19.04|20.62|19.04|20.37|18.8|0
1695742200000|2023-09-26 15:30:00|20.65|19.06|20.4|18.83|20.69|19.1|20.4|18.83|0
1695742500000|2023-09-26 15:35:00|20.41|18.84|20.32|18.76|20.49|18.91|20.2|18.64|0
1695742800000|2023-09-26 15:40:00|20.33|18.77|20.4|18.83|20.5|18.93|20.24|18.68|0
1695743100000|2023-09-26 15:45:00|20.37|18.8|20.41|18.84|20.54|18.96|20.29|18.73|0
1695743400000|2023-09-26 15:50:00|20.4|18.83|20.49|18.91|20.52|18.94|20.32|18.75|0
1695743700000|2023-09-26 15:55:00|20.5|18.93|20.42|18.85|20.56|18.97|20.37|18.8|0
1695744000000|2023-09-26 16:00:00|20.41|18.84|20.49|18.91|20.5|18.92|20.3|18.74|0
1695744300000|2023-09-26 16:05:00|20.5|18.92|20.22|18.67|20.53|18.95|20.21|18.65|0
1695744600000|2023-09-26 16:10:00|20.23|18.68|20.21|18.65|20.26|18.7|20.09|18.54|0
1695744900000|2023-09-26 16:15:00|20.22|18.66|20.28|18.72|20.31|18.75|20.07|18.53|0
1695745200000|2023-09-26 16:20:00|20.3|18.74|20.06|18.52|20.32|18.76|20.06|18.52|0
1695745500000|2023-09-26 16:25:00|20.07|18.53|20.11|18.56|20.19|18.64|20.07|18.53|0
1695745800000|2023-09-26 16:30:00|20.12|18.58|20.15|18.6|20.22|18.66|20.07|18.53|0
1695746100000|2023-09-26 16:35:00|20.16|18.61|20.06|18.51|20.16|18.61|20.04|18.5|0
1695746400000|2023-09-26 16:40:00|20.08|18.54|20.13|18.58|20.16|18.61|19.99|18.45|0
1695746700000|2023-09-26 16:45:00|20.12|18.57|20.06|18.51|20.16|18.61|20.04|18.5|0
1695747000000|2023-09-26 16:50:00|20.07|18.52|20.02|18.48|20.08|18.54|19.95|18.42|0
1695747300000|2023-09-26 16:55:00|20|18.46|20.05|18.51|20.08|18.54|19.76|18.24|0
1695747600000|2023-09-26 17:00:00|20.06|18.52|19.98|18.44|20.15|18.6|19.89|18.36|0
1695747900000|2023-09-26 17:05:00|19.99|18.46|19.9|18.37|20.31|18.75|19.89|18.36|0
1695748200000|2023-09-26 17:10:00|19.89|18.36|20.05|18.51|20.05|18.51|19.84|18.31|0
1695748500000|2023-09-26 17:15:00|20.06|18.52|20.27|18.71|20.29|18.73|20.01|18.47|0
1695748800000|2023-09-26 17:20:00|20.29|18.73|20.31|18.75|20.31|18.75|20.22|18.66|0
1695749100000|2023-09-26 17:25:00|20.32|18.76|20.52|18.94|20.52|18.94|20.27|18.71|0
1695749400000|2023-09-26 17:30:00|20.54|18.96|20.56|18.98|20.56|18.98|20.42|18.85|0
1695749700000|2023-09-26 17:35:00|20.6|19.02|20.9|19.29|20.94|19.33|20.56|18.98|0
1695750000000|2023-09-26 17:40:00|20.89|19.28|20.99|19.38|21.03|19.42|20.87|19.27|0
1695750300000|2023-09-26 17:45:00|21.01|19.39|21.34|19.69|21.35|19.71|20.6|19.02|0
1695750600000|2023-09-26 17:50:00|21.32|19.68|21.07|19.45|21.32|19.68|20.98|19.37|0
1695750900000|2023-09-26 17:55:00|21.09|19.47|20.94|19.33|21.11|19.49|20.92|19.31|0
1695751200000|2023-09-26 18:00:00|20.95|19.34|21.1|19.48|21.15|19.53|20.95|19.34|0
1695751500000|2023-09-26 18:05:00|21.13|19.5|21.21|19.58|21.21|19.58|21.03|19.41|0
1695751800000|2023-09-26 18:10:00|21.19|19.56|21.28|19.64|21.39|19.74|21.13|19.5|0
1695752100000|2023-09-26 18:15:00|21.3|19.66|21.43|19.78|21.43|19.78|21.22|19.59|0
1695752400000|2023-09-26 18:20:00|21.44|19.79|21.22|19.59|21.44|19.79|21.14|19.51|0
1695752700000|2023-09-26 18:25:00|21.23|19.6|21.4|19.75|21.44|19.79|21.2|19.57|0
1695753000000|2023-09-26 18:30:00|21.57|19.91|21.54|19.88|21.62|19.96|21.43|19.78|0
1695753300000|2023-09-26 18:35:00|21.52|19.87|21.69|20.02|21.7|20.03|21.51|19.85|0
1695753600000|2023-09-26 18:40:00|21.68|20.01|21.7|20.03|21.75|20.07|21.59|19.93|0
1695753900000|2023-09-26 18:45:00|21.72|20.05|21.69|20.02|21.77|20.1|21.65|19.98|0
1695754200000|2023-09-26 18:50:00|21.67|20.01|21.76|20.08|21.8|20.12|21.63|19.97|0
1695754500000|2023-09-26 18:55:00|21.77|20.1|21.6|19.94|21.78|20.11|21.6|19.94|0
1695754800000|2023-09-26 19:00:00|21.64|19.98|21.73|20.06|21.75|20.08|21.55|19.89|0
1695755100000|2023-09-26 19:05:00|21.7|20.03|21.52|19.86|21.74|20.07|21.49|19.84|0
1695755400000|2023-09-26 19:10:00|21.5|19.85|22.36|20.64|23.75|21.92|20.09|18.54|0
1695755700000|2023-09-26 19:15:00|22.35|20.63|22.58|20.84|22.62|20.88|22.32|20.6|0
1695756000000|2023-09-26 19:20:00|22.59|20.85|22.65|20.91|22.66|20.92|22.52|20.79|0
1695756300000|2023-09-26 19:25:00|22.66|20.92|22.97|21.2|23.07|21.29|22.63|20.89|0
1695756600000|2023-09-26 19:30:00|22.95|21.19|23.04|21.27|23.04|21.27|22.83|21.08|0
1695756900000|2023-09-26 19:35:00|23.01|21.24|22.85|21.09|23.07|21.29|22.85|21.09|0
1695757200000|2023-09-26 19:40:00|22.88|21.12|22.59|20.85|22.88|21.12|22.57|20.84|0
1695757500000|2023-09-26 19:45:00|22.62|20.88|22.83|21.08|22.83|21.08|22.57|20.84|0
1695757800000|2023-09-26 19:50:00|22.85|21.09|22.64|20.9|22.96|21.2|22.54|20.81|0
1695758100000|2023-09-26 19:55:00|22.66|20.91|22.6|20.86|22.66|20.91|22.5|20.77|0
1695758400000|2023-09-26 20:00:00|22.53|20.79|22.54|20.81|22.63|20.89|22.53|20.79|0
1695758700000|2023-09-26 20:05:00|22.55|20.82|22.21|20.5|22.55|20.82|22.18|20.48|0
1695759000000|2023-09-26 20:10:00|22.2|20.49|21.91|20.23|22.23|20.52|21.87|20.19|0
1695759300000|2023-09-26 20:15:00|21.93|20.24|21.94|20.25|21.94|20.25|21.87|20.19|0
1695759600000|2023-09-26 20:20:00|21.93|20.24|21.95|20.26|21.95|20.26|21.88|20.2|0
1695759900000|2023-09-26 20:25:00|21.97|20.28|21.92|20.24|21.97|20.28|21.92|20.24|0
1695760200000|2023-09-26 20:30:00|21.94|20.25|21.94|20.25|21.95|20.26|21.92|20.24|0
1695760500000|2023-09-26 20:35:00|21.92|20.24|21.92|20.24|21.94|20.25|21.92|20.24|0
1695760800000|2023-09-26 20:40:00|21.94|20.25|21.95|20.26|21.96|20.27|21.93|20.25|0
1695761100000|2023-09-26 20:45:00|21.93|20.25|21.96|20.27|21.96|20.27|21.93|20.25|0
1695761400000|2023-09-26 20:50:00|21.95|20.26|21.95|20.26|21.95|20.26|21.95|20.26|0
1695761700000|2023-09-26 20:55:00|21.94|20.25|21.94|20.25|21.95|20.26|21.94|20.25|0
1695762000000|2023-09-26 21:00:00|21.93|20.24|21.92|20.23|21.95|20.26|21.92|20.23|0
1695762300000|2023-09-26 21:05:00|21.91|20.24|21.92|20.23|21.92|20.24|21.88|20.2|0
1695762600000|2023-09-26 21:10:00|21.91|20.24|21.93|20.24|21.93|20.24|21.91|20.23|0
1695762900000|2023-09-26 21:15:00|21.92|20.23|21.93|20.24|21.93|20.24|21.92|20.23|0
1695763200000|2023-09-26 21:20:00|21.92|20.23|21.92|20.23|21.93|20.23|21.92|20.23|0
1695763500000|2023-09-26 21:25:00|21.91|20.22|21.92|20.24|21.92|20.24|21.91|20.22|0
1695763800000|2023-09-26 21:30:00|21.93|20.23|21.92|20.24|21.93|20.24|21.91|20.23|0
1695764100000|2023-09-26 21:35:00|21.9|20.22|21.92|20.23|21.92|20.24|21.9|20.21|0
1695764400000|2023-09-26 21:40:00|21.91|20.24|21.92|20.24|21.93|20.24|21.91|20.23|0
1695764700000|2023-09-26 21:45:00|21.93|20.23|21.92|20.24|21.93|20.24|21.92|20.23|0
1695765000000|2023-09-26 21:50:00|21.93|20.21|21.9|20.22|21.93|20.23|21.89|20.21|0
1695765300000|2023-09-26 21:55:00|21.89|20.21|21.9|20.21|21.91|20.22|21.89|20.21|0
1695765600000|2023-09-26 22:00:00|21.86|20.18|21.95|20.26|21.96|20.27|21.82|20.14|0
1695765900000|2023-09-26 22:05:00|21.93|20.25|21.9|20.22|21.95|20.26|21.9|20.22|0
1695766200000|2023-09-26 22:10:00|21.92|20.23|21.94|20.26|21.96|20.27|21.92|20.23|0
1695766500000|2023-09-26 22:15:00|21.93|20.24|22.06|20.36|22.06|20.36|21.93|20.24|0
1695766800000|2023-09-26 22:20:00|22.04|20.35|22.01|20.32|22.06|20.36|22|20.31|0
1695767100000|2023-09-26 22:25:00|22.03|20.33|21.97|20.28|22.03|20.33|21.97|20.28|0
1695767400000|2023-09-26 22:30:00|21.96|20.27|21.93|20.24|21.97|20.28|21.93|20.24|0
1695767700000|2023-09-26 22:35:00|21.94|20.25|22.04|20.34|22.05|20.36|21.94|20.25|0
1695768000000|2023-09-26 22:40:00|22.05|20.36|21.99|20.3|22.05|20.36|21.98|20.29|0
1695768300000|2023-09-26 22:45:00|22.01|20.32|22.04|20.34|22.04|20.34|21.98|20.29|0
1695768600000|2023-09-26 22:50:00|22.02|20.33|22.03|20.33|22.05|20.35|22.02|20.33|0
1695768900000|2023-09-26 22:55:00|22.02|20.31|22.01|20.31|22.02|20.33|22.01|20.31|0
1695769200000|2023-09-26 23:00:00|21.99|20.3|21.98|20.29|22.02|20.33|21.98|20.29|0
1695769500000|2023-09-26 23:05:00|21.97|20.28|22|20.31|22|20.31|21.96|20.27|0
1695769800000|2023-09-26 23:10:00|21.99|20.3|21.95|20.26|22|20.31|21.95|20.26|0
1695770100000|2023-09-26 23:15:00|21.93|20.25|21.85|20.17|21.93|20.25|21.83|20.15|0
1695770400000|2023-09-26 23:20:00|21.86|20.18|21.92|20.23|21.96|20.27|21.85|20.17|0
1695770700000|2023-09-26 23:25:00|21.9|20.22|21.89|20.2|21.92|20.23|21.86|20.18|0
1695771000000|2023-09-26 23:30:00|21.87|20.19|21.89|20.2|21.89|20.2|21.84|20.16|0
1695771300000|2023-09-26 23:35:00|21.87|20.19|21.86|20.18|21.89|20.2|21.83|20.15|0
1695771600000|2023-09-26 23:40:00|21.87|20.19|21.88|20.2|21.88|20.2|21.83|20.15|0
1695771900000|2023-09-26 23:45:00|21.9|20.21|21.9|20.21|21.93|20.24|21.86|20.17|0
1695772200000|2023-09-26 23:50:00|21.91|20.22|21.88|20.2|21.93|20.24|21.88|20.2|0
1695772500000|2023-09-26 23:55:00|21.87|20.19|21.8|20.12|21.88|20.2|21.78|20.11|0
1695772800000|2023-09-27 00:00:00|21.81|20.13|21.77|20.09|21.84|20.16|21.76|20.08|0
1695773100000|2023-09-27 00:05:00|21.78|20.11|21.7|20.03|21.8|20.12|21.68|20.02|0
1695773400000|2023-09-27 00:10:00|21.71|20.04|21.7|20.03|21.75|20.08|21.68|20.02|0
1695773700000|2023-09-27 00:15:00|21.71|20.04|21.72|20.05|21.74|20.07|21.7|20.03|0
1695774000000|2023-09-27 00:20:00|21.74|20.07|21.81|20.13|21.83|20.16|21.72|20.05|0
1695774300000|2023-09-27 00:25:00|21.8|20.12|21.82|20.14|21.85|20.17|21.79|20.12|0
1695774600000|2023-09-27 00:30:00|21.83|20.15|21.76|20.09|21.83|20.15|21.75|20.08|0
1695774900000|2023-09-27 00:35:00|21.77|20.1|21.82|20.14|21.88|20.19|21.76|20.09|0
1695775200000|2023-09-27 00:40:00|21.83|20.15|21.89|20.21|21.89|20.21|21.82|20.14|0
1695775500000|2023-09-27 00:45:00|21.87|20.2|21.8|20.13|21.87|20.2|21.79|20.11|0
1695775800000|2023-09-27 00:50:00|21.82|20.14|21.93|20.24|21.96|20.27|21.82|20.14|0
1695776100000|2023-09-27 00:55:00|21.91|20.23|21.86|20.18|21.91|20.23|21.82|20.14|0
1695776400000|2023-09-27 01:00:00|21.84|20.16|21.8|20.12|21.89|20.2|21.8|20.12|0
1695776700000|2023-09-27 01:05:00|21.81|20.14|21.77|20.1|21.83|20.15|21.77|20.1|0
1695777000000|2023-09-27 01:10:00|21.76|20.08|21.71|20.04|21.76|20.09|21.7|20.03|0
1695777300000|2023-09-27 01:15:00|21.72|20.06|21.67|20.01|21.74|20.07|21.66|19.99|0
1695777600000|2023-09-27 01:20:00|21.69|20.02|21.59|19.93|21.7|20.03|21.59|19.93|0
1695777900000|2023-09-27 01:25:00|21.6|19.94|21.63|19.97|21.63|19.97|21.55|19.89|0
1695778200000|2023-09-27 01:30:00|21.62|19.95|21.49|19.84|21.63|19.97|21.48|19.82|0
1695778500000|2023-09-27 01:35:00|21.48|19.82|21.57|19.91|21.61|19.95|21.48|19.82|0
1695778800000|2023-09-27 01:40:00|21.59|19.93|21.61|19.95|21.64|19.98|21.57|19.91|0
1695779100000|2023-09-27 01:45:00|21.6|19.94|21.57|19.91|21.64|19.98|21.56|19.9|0
1695779400000|2023-09-27 01:50:00|21.58|19.92|21.53|19.87|21.6|19.94|21.53|19.87|0
1695779700000|2023-09-27 01:55:00|21.54|19.88|21.5|19.84|21.55|19.9|21.49|19.83|0
1695780000000|2023-09-27 02:00:00|21.48|19.83|21.54|19.88|21.54|19.88|21.48|19.83|0
1695780300000|2023-09-27 02:05:00|21.55|19.89|21.59|19.93|21.59|19.93|21.52|19.87|0
1695780600000|2023-09-27 02:10:00|21.58|19.92|21.52|19.87|21.59|19.93|21.51|19.86|0
1695780900000|2023-09-27 02:15:00|21.54|19.88|21.58|19.92|21.59|19.93|21.52|19.87|0
1695781200000|2023-09-27 02:20:00|21.61|19.94|21.62|19.96|21.62|19.96|21.58|19.92|0
1695781500000|2023-09-27 02:25:00|21.59|19.93|21.59|19.93|21.6|19.94|21.56|19.9|0
1695781800000|2023-09-27 02:30:00|21.58|19.92|21.56|19.9|21.62|19.95|21.56|19.9|0
1695782100000|2023-09-27 02:35:00|21.57|19.92|21.57|19.91|21.57|19.92|21.51|19.85|0
1695782400000|2023-09-27 02:40:00|21.59|19.93|21.59|19.93|21.63|19.97|21.57|19.91|0
1695782700000|2023-09-27 02:45:00|21.57|19.91|21.57|19.91|21.59|19.93|21.53|19.87|0
1695783000000|2023-09-27 02:50:00|21.56|19.9|21.54|19.89|21.59|19.92|21.54|19.89|0
1695783300000|2023-09-27 02:55:00|21.56|19.9|21.58|19.92|21.58|19.92|21.56|19.9|0
1695783600000|2023-09-27 03:00:00|21.57|19.91|21.68|20.01|21.68|20.01|21.57|19.91|0
1695783900000|2023-09-27 03:05:00|21.67|20|21.62|19.96|21.68|20.01|21.61|19.95|0
1695784200000|2023-09-27 03:10:00|21.61|19.95|21.59|19.93|21.61|19.95|21.58|19.92|0
1695784500000|2023-09-27 03:15:00|21.61|19.95|21.55|19.89|21.61|19.95|21.55|19.89|0
1695784800000|2023-09-27 03:20:00|21.57|19.91|21.57|19.91|21.58|19.92|21.55|19.89|0
1695785100000|2023-09-27 03:25:00|21.58|19.92|21.56|19.91|21.58|19.92|21.54|19.88|0
1695785400000|2023-09-27 03:30:00|21.58|19.92|21.56|19.9|21.59|19.93|21.55|19.89|0
1695785700000|2023-09-27 03:35:00|21.58|19.92|21.66|19.99|21.67|20.01|21.57|19.91|0
1695786000000|2023-09-27 03:40:00|21.67|20.01|21.63|19.97|21.67|20.01|21.62|19.95|0
1695786300000|2023-09-27 03:45:00|21.62|19.95|21.64|19.98|21.64|19.98|21.62|19.95|0
1695786600000|2023-09-27 03:50:00|21.66|19.99|21.63|19.96|21.68|20.02|21.61|19.95|0
1695786900000|2023-09-27 03:55:00|21.61|19.95|21.61|19.95|21.67|20|21.61|19.95|0
1695787200000|2023-09-27 04:00:00|21.63|19.96|21.6|19.94|21.63|19.96|21.57|19.91|0
1695787500000|2023-09-27 04:05:00|21.58|19.92|21.61|19.95|21.63|19.96|21.57|19.91|0
1695787800000|2023-09-27 04:10:00|21.63|19.96|21.62|19.96|21.64|19.97|21.61|19.95|0
1695788100000|2023-09-27 04:15:00|21.61|19.95|21.6|19.93|21.64|19.97|21.6|19.93|0
1695788400000|2023-09-27 04:20:00|21.61|19.95|21.62|19.96|21.64|19.97|21.6|19.93|0
1695788700000|2023-09-27 04:25:00|21.61|19.95|21.64|19.97|21.65|19.98|21.59|19.93|0
1695789000000|2023-09-27 04:30:00|21.62|19.96|21.52|19.87|21.62|19.96|21.52|19.87|0
1695789300000|2023-09-27 04:35:00|21.54|19.88|21.51|19.85|21.54|19.88|21.48|19.83|0
1695789600000|2023-09-27 04:40:00|21.52|19.87|21.49|19.84|21.52|19.87|21.48|19.83|0
1695789900000|2023-09-27 04:45:00|21.48|19.83|21.47|19.81|21.49|19.84|21.45|19.8|0
1695790200000|2023-09-27 04:50:00|21.48|19.83|21.45|19.8|21.48|19.83|21.44|19.79|0
1695790500000|2023-09-27 04:55:00|21.44|19.79|21.38|19.74|21.44|19.79|21.38|19.74|0
1695790800000|2023-09-27 05:00:00|21.39|19.75|21.43|19.79|21.44|19.79|21.39|19.75|0
1695791100000|2023-09-27 05:05:00|21.44|19.8|21.45|19.8|21.49|19.84|21.43|19.79|0
1695791400000|2023-09-27 05:10:00|21.46|19.81|21.47|19.82|21.49|19.84|21.45|19.8|0
1695791700000|2023-09-27 05:15:00|21.49|19.84|21.5|19.85|21.52|19.86|21.49|19.83|0
1695792000000|2023-09-27 05:20:00|21.51|19.86|21.5|19.85|21.53|19.87|21.48|19.83|0
1695792300000|2023-09-27 05:25:00|21.51|19.86|21.46|19.81|21.51|19.86|21.46|19.81|0
1695792600000|2023-09-27 05:30:00|21.47|19.82|21.46|19.81|21.48|19.83|21.43|19.78|0
1695792900000|2023-09-27 05:35:00|21.44|19.79|21.41|19.77|21.46|19.81|21.37|19.73|0
1695793200000|2023-09-27 05:40:00|21.43|19.78|21.39|19.74|21.43|19.78|21.37|19.73|0
1695793500000|2023-09-27 05:45:00|21.4|19.75|21.37|19.73|21.4|19.75|21.37|19.73|0
1695793800000|2023-09-27 05:50:00|21.36|19.72|21.27|19.64|21.36|19.72|21.27|19.64|0
1695794100000|2023-09-27 05:55:00|21.29|19.65|21.23|19.6|21.3|19.66|21.22|19.59|0
1695794400000|2023-09-27 06:00:00|21.22|19.59|21.26|19.62|21.29|19.65|21.22|19.59|0
1695794700000|2023-09-27 06:05:00|21.27|19.64|21.22|19.58|21.29|19.66|21.22|19.58|0
1695795000000|2023-09-27 06:10:00|21.2|19.57|21.26|19.62|21.27|19.63|21.2|19.57|0
1695795300000|2023-09-27 06:15:00|21.24|19.61|21.34|19.7|21.35|19.71|21.23|19.6|0
1695795600000|2023-09-27 06:20:00|21.35|19.71|21.3|19.66|21.35|19.71|21.26|19.62|0
1695795900000|2023-09-27 06:25:00|21.28|19.65|21.23|19.59|21.28|19.65|21.21|19.58|0
1695796200000|2023-09-27 06:30:00|21.24|19.61|21.23|19.59|21.25|19.62|21.19|19.56|0
1695796500000|2023-09-27 06:35:00|21.21|19.58|21.2|19.57|21.23|19.59|21.17|19.54|0
1695796800000|2023-09-27 06:40:00|21.21|19.58|21.16|19.53|21.21|19.58|21.16|19.53|0
1695797100000|2023-09-27 06:45:00|21.14|19.52|21.14|19.51|21.18|19.55|21.14|19.51|0
1695797400000|2023-09-27 06:50:00|21.15|19.53|21.13|19.51|21.2|19.56|21.13|19.5|0
1695797700000|2023-09-27 06:55:00|21.14|19.5|20.87|19.26|21.8|20.13|20.86|19.25|0
1695798000000|2023-09-27 07:00:00|20.88|19.28|20.9|19.29|21.04|19.43|20.87|19.26|0
1695798300000|2023-09-27 07:05:00|20.88|19.28|21.07|19.45|21.07|19.45|20.88|19.28|0
1695798600000|2023-09-27 07:10:00|21.06|19.44|20.98|19.36|21.11|19.49|20.98|19.36|0
1695798900000|2023-09-27 07:15:00|20.99|19.38|21.03|19.41|21.04|19.43|20.95|19.34|0
1695799200000|2023-09-27 07:20:00|21|19.39|20.95|19.34|21.03|19.41|20.95|19.34|0
1695799500000|2023-09-27 07:25:00|20.96|19.35|20.84|19.24|21.02|19.4|20.83|19.22|0
1695799800000|2023-09-27 07:30:00|20.87|19.26|20.89|19.29|20.95|19.34|20.84|19.24|0
1695800100000|2023-09-27 07:35:00|20.91|19.3|20.89|19.28|20.96|19.35|20.85|19.25|0
1695800400000|2023-09-27 07:40:00|20.86|19.26|20.85|19.25|20.9|19.3|20.84|19.23|0
1695800700000|2023-09-27 07:45:00|20.86|19.26|20.84|19.23|20.92|19.31|20.84|19.23|0
1695801000000|2023-09-27 07:50:00|20.85|19.25|20.77|19.17|20.86|19.26|20.76|19.16|0
1695801300000|2023-09-27 07:55:00|20.78|19.18|20.7|19.11|20.78|19.18|20.69|19.1|0
1695801600000|2023-09-27 08:00:00|20.69|19.1|20.69|19.09|20.74|19.14|20.67|19.08|0
1695801900000|2023-09-27 08:05:00|20.67|19.08|20.53|18.95|20.89|19.28|20.51|18.93|0
1695802200000|2023-09-27 08:10:00|20.55|18.97|20.63|19.04|20.64|19.05|20.53|18.95|0
1695802500000|2023-09-27 08:15:00|20.61|19.05|20.67|19.08|20.68|19.09|20.59|19|0
1695802800000|2023-09-27 08:20:00|20.68|19.09|20.6|19.01|20.71|19.11|20.58|19|0
1695803100000|2023-09-27 08:25:00|20.61|19.03|20.7|19.11|20.76|19.16|20.61|19.03|0
1695803400000|2023-09-27 08:30:00|20.72|19.12|20.57|18.99|20.72|19.12|20.54|18.96|0
1695803700000|2023-09-27 08:35:00|20.56|18.97|20.64|19.05|20.72|19.12|20.56|18.97|0
1695804000000|2023-09-27 08:40:00|20.66|19.07|20.65|19.06|20.73|19.13|20.62|19.04|0
1695804300000|2023-09-27 08:45:00|20.63|19.05|20.66|19.07|20.67|19.08|20.61|19.02|0
1695804600000|2023-09-27 08:50:00|20.67|19.08|20.71|19.12|20.71|19.12|20.62|19.03|0
1695804900000|2023-09-27 08:55:00|20.7|19.11|20.64|19.06|20.71|19.12|20.64|19.06|0
1695805200000|2023-09-27 09:00:00|20.63|19.04|20.63|19.04|20.68|19.09|20.62|19.03|0
1695805500000|2023-09-27 09:05:00|20.64|19.06|20.7|19.11|20.74|19.14|20.63|19.04|0
1695805800000|2023-09-27 09:10:00|20.71|19.1|20.64|19.05|20.74|19.14|20.63|19.04|0
1695806100000|2023-09-27 09:15:00|20.65|19.07|20.67|19.08|20.71|19.11|20.64|19.05|0
1695806400000|2023-09-27 09:20:00|20.68|19.09|20.69|19.1|20.76|19.16|20.67|19.08|0
1695806700000|2023-09-27 09:25:00|20.72|19.13|20.68|19.09|20.72|19.13|20.65|19.06|0
1695807000000|2023-09-27 09:30:00|20.69|19.1|20.76|19.16|20.77|19.17|20.67|19.08|0
1695807300000|2023-09-27 09:35:00|20.74|19.15|20.82|19.22|20.84|19.24|20.73|19.14|0
1695807600000|2023-09-27 09:40:00|20.84|19.24|20.97|19.36|20.99|19.37|20.84|19.23|0
1695807900000|2023-09-27 09:45:00|20.99|19.37|20.85|19.25|20.99|19.37|20.85|19.25|0
1695808200000|2023-09-27 09:50:00|20.86|19.26|20.92|19.31|20.97|19.36|20.86|19.26|0
1695808500000|2023-09-27 09:55:00|20.9|19.29|20.87|19.27|20.94|19.33|20.87|19.27|0
1695808800000|2023-09-27 10:00:00|20.89|19.28|20.91|19.31|20.97|19.36|20.87|19.27|0
1695809100000|2023-09-27 10:05:00|20.93|19.32|20.98|19.37|21.01|19.39|20.9|19.29|0
1695809400000|2023-09-27 10:10:00|20.97|19.35|21.02|19.4|21.02|19.4|20.95|19.34|0
1695809700000|2023-09-27 10:15:00|21.03|19.42|20.97|19.35|21.05|19.43|20.97|19.35|0
1695810000000|2023-09-27 10:20:00|20.95|19.34|20.94|19.33|20.97|19.35|20.92|19.31|0
1695810300000|2023-09-27 10:25:00|20.92|19.31|20.87|19.26|20.94|19.33|20.86|19.25|0
1695810600000|2023-09-27 10:30:00|20.86|19.25|20.87|19.26|20.92|19.31|20.84|19.24|0
1695810900000|2023-09-27 10:35:00|20.88|19.28|20.92|19.31|20.96|19.35|20.88|19.28|0
1695811200000|2023-09-27 10:40:00|20.93|19.32|20.99|19.37|21|19.39|20.92|19.31|0
1695811500000|2023-09-27 10:45:00|21|19.39|20.95|19.33|21.01|19.4|20.92|19.31|0
1695811800000|2023-09-27 10:50:00|20.93|19.32|20.81|19.21|20.96|19.35|20.8|19.2|0
1695812100000|2023-09-27 10:55:00|20.8|19.2|20.81|19.21|20.86|19.26|20.8|19.2|0
1695812400000|2023-09-27 11:00:00|20.82|19.22|20.79|19.2|20.87|19.26|20.79|19.2|0
1695812700000|2023-09-27 11:05:00|20.78|19.18|20.81|19.21|20.87|19.27|20.77|19.17|0
1695813000000|2023-09-27 11:10:00|20.79|19.19|20.74|19.14|20.79|19.19|20.7|19.11|0
1695813300000|2023-09-27 11:15:00|20.75|19.16|20.67|19.08|20.79|19.19|20.67|19.08|0
1695813600000|2023-09-27 11:20:00|20.7|19.11|20.67|19.08|20.72|19.13|20.66|19.07|0
1695813900000|2023-09-27 11:25:00|20.66|19.07|20.62|19.03|20.7|19.1|20.62|19.03|0
1695814200000|2023-09-27 11:30:00|20.63|19.04|20.75|19.15|20.78|19.18|20.62|19.03|0
1695814500000|2023-09-27 11:35:00|20.76|19.17|20.79|19.19|20.84|19.24|20.65|19.06|0
1695814800000|2023-09-27 11:40:00|20.8|19.2|20.94|19.33|20.96|19.34|20.7|19.11|0
1695815100000|2023-09-27 11:45:00|20.95|19.34|20.87|19.26|20.95|19.34|20.85|19.25|0
1695815400000|2023-09-27 11:50:00|20.86|19.25|20.72|19.12|20.87|19.26|20.71|19.11|0
1695815700000|2023-09-27 11:55:00|20.73|19.14|20.68|19.09|20.75|19.15|20.66|19.07|0
1695816000000|2023-09-27 12:00:00|20.66|19.07|20.8|19.2|20.8|19.2|20.65|19.06|0
1695816300000|2023-09-27 12:05:00|20.81|19.21|20.82|19.22|20.88|19.27|20.81|19.21|0
1695816600000|2023-09-27 12:10:00|20.84|19.23|20.86|19.26|20.9|19.3|20.77|19.17|0
1695816900000|2023-09-27 12:15:00|20.88|19.27|20.79|19.19|20.88|19.27|20.74|19.15|0
1695817200000|2023-09-27 12:20:00|20.82|19.22|20.97|19.36|20.98|19.37|20.78|19.18|0
1695817500000|2023-09-27 12:25:00|20.96|19.34|20.89|19.29|20.97|19.36|20.87|19.27|0
1695817800000|2023-09-27 12:30:00|20.99|19.37|20.7|19.11|21.05|19.43|20.7|19.11|0
1695818100000|2023-09-27 12:35:00|20.72|19.12|20.76|19.17|20.79|19.19|20.66|19.07|0
1695818400000|2023-09-27 12:40:00|20.79|19.19|20.71|19.12|20.82|19.22|20.71|19.12|0
1695818700000|2023-09-27 12:45:00|20.72|19.13|20.75|19.15|20.76|19.17|20.67|19.08|0
1695819000000|2023-09-27 12:50:00|20.76|19.16|20.69|19.1|20.79|19.19|20.68|19.09|0
1695819300000|2023-09-27 12:55:00|20.68|19.09|20.63|19.04|20.71|19.11|20.6|19.02|0
1695819600000|2023-09-27 13:00:00|20.65|19.06|20.75|19.15|20.75|19.15|20.64|19.05|0
1695819900000|2023-09-27 13:05:00|20.76|19.16|20.57|18.99|20.79|19.19|20.5|18.93|0
1695820200000|2023-09-27 13:10:00|20.54|18.96|20.62|19.04|20.68|19.09|20.54|18.96|0
1695820500000|2023-09-27 13:15:00|20.61|19.02|20.64|19.05|20.68|19.09|20.58|19|0
1695820800000|2023-09-27 13:20:00|20.65|19.06|20.62|19.03|20.68|19.08|20.59|19.01|0
1695821100000|2023-09-27 13:25:00|20.63|19.05|20.94|19.33|20.96|19.34|20.63|19.05|0
1695821400000|2023-09-27 13:30:00|20.97|19.36|20.9|19.29|21|19.38|20.67|19.08|0
1695821700000|2023-09-27 13:35:00|20.85|19.24|21.22|19.58|21.29|19.65|20.78|19.18|0
1695822000000|2023-09-27 13:40:00|21.24|19.61|20.94|19.33|21.34|19.7|20.94|19.33|0
1695822300000|2023-09-27 13:45:00|20.93|19.32|21.2|19.57|21.23|19.6|20.82|19.22|0
1695822600000|2023-09-27 13:50:00|21.19|19.56|21.05|19.43|21.24|19.61|20.98|19.37|0
1695822900000|2023-09-27 13:55:00|21.04|19.42|21.21|19.58|21.27|19.63|21.02|19.41|0
1695823200000|2023-09-27 14:00:00|21.2|19.57|21.45|19.8|21.53|19.87|21.09|19.47|0
1695823500000|2023-09-27 14:05:00|21.43|19.78|21.53|19.87|21.61|19.95|21.43|19.78|0
1695823800000|2023-09-27 14:10:00|21.54|19.88|21.78|20.1|21.78|20.1|21.53|19.87|0
1695824100000|2023-09-27 14:15:00|21.76|20.09|21.81|20.13|22.19|20.48|21.67|20|0
1695824400000|2023-09-27 14:20:00|21.79|20.12|21.38|19.73|21.79|20.12|21.27|19.63|0
1695824700000|2023-09-27 14:25:00|21.36|19.72|21.35|19.71|21.46|19.81|21.27|19.63|0
1695825000000|2023-09-27 14:30:00|21.38|19.73|21.35|19.7|21.61|19.95|21.35|19.7|0
1695825300000|2023-09-27 14:35:00|21.33|19.69|21.5|19.84|21.51|19.86|21.31|19.67|0
1695825600000|2023-09-27 14:40:00|21.51|19.86|21.51|19.85|21.79|20.11|21.42|19.78|0
1695825900000|2023-09-27 14:45:00|21.48|19.83|21.44|19.79|21.65|19.98|21.4|19.75|0
1695826200000|2023-09-27 14:50:00|21.42|19.78|22.07|20.37|22.11|20.41|21.42|19.78|0
1695826500000|2023-09-27 14:55:00|21.49|19.84|22.08|20.38|22.18|20.48|21.48|19.82|0
1695826800000|2023-09-27 15:00:00|22.1|20.4|21.88|20.2|22.15|20.45|21.83|20.15|0
1695827100000|2023-09-27 15:05:00|21.9|20.21|21.66|19.99|22|20.3|21.49|19.83|0
1695827400000|2023-09-27 15:10:00|22.16|20.46|21.92|20.23|22.16|20.46|21.85|20.17|0
1695827700000|2023-09-27 15:15:00|21.91|20.22|22.1|20.4|22.13|20.43|21.91|20.22|0
1695828000000|2023-09-27 15:20:00|22.12|20.42|22.07|20.38|22.17|20.47|21.9|20.22|0
1695828300000|2023-09-27 15:25:00|22.06|20.36|21.92|20.23|22.12|20.42|21.85|20.17|0
1695828600000|2023-09-27 15:30:00|21.9|20.22|21.85|20.17|22|20.31|21.82|20.14|0
1695828900000|2023-09-27 15:35:00|21.83|20.15|22.16|20.45|22.16|20.45|21.82|20.14|0
1695829200000|2023-09-27 15:40:00|22.14|20.44|22.43|20.7|22.43|20.7|22.13|20.43|0
1695829500000|2023-09-27 15:45:00|22.41|20.69|22.53|20.79|22.67|20.93|22.38|20.66|0
1695829800000|2023-09-27 15:50:00|22.51|20.78|22.54|20.81|22.61|20.87|22.47|20.74|0
1695830100000|2023-09-27 15:55:00|22.55|20.82|22.5|20.77|22.58|20.85|22.44|20.71|0
1695830400000|2023-09-27 16:00:00|22.51|20.78|22.92|21.15|22.92|21.15|22.51|20.78|0
1695830700000|2023-09-27 16:05:00|22.93|21.17|23.03|21.26|23.05|21.28|22.83|21.07|0
1695831000000|2023-09-27 16:10:00|23.02|21.25|23.02|21.25|23.08|21.3|22.88|21.12|0
1695831300000|2023-09-27 16:15:00|23.03|21.26|23.13|21.35|23.16|21.38|23|21.23|0
1695831600000|2023-09-27 16:20:00|23.15|21.37|23.45|21.65|23.53|21.72|22.2|20.5|0
1695831900000|2023-09-27 16:25:00|23.47|21.66|23.27|21.48|23.47|21.66|23.27|21.48|0
1695832200000|2023-09-27 16:30:00|23.26|21.47|23.12|21.35|23.32|21.52|23.11|21.33|0
1695832500000|2023-09-27 16:35:00|23.14|21.36|23.23|21.44|23.27|21.48|23.04|21.26|0
1695832800000|2023-09-27 16:40:00|23.26|21.47|22.99|21.22|23.29|21.49|22.99|21.22|0
1695833100000|2023-09-27 16:45:00|22.98|21.21|23|21.23|23.02|21.25|22.87|21.11|0
1695833400000|2023-09-27 16:50:00|23.02|21.25|23.15|21.37|23.18|21.4|22.99|21.22|0
1695833700000|2023-09-27 16:55:00|23.14|21.36|23.34|21.55|23.39|21.59|23.14|21.36|0
1695834000000|2023-09-27 17:00:00|23.36|21.56|23.05|21.27|23.36|21.56|23|21.23|0
1695834300000|2023-09-27 17:05:00|23.02|21.25|23.09|21.31|23.25|21.46|23|21.23|0
1695834600000|2023-09-27 17:10:00|23.1|21.33|23.52|21.71|23.53|21.72|23.09|21.31|0
1695834900000|2023-09-27 17:15:00|23.53|21.72|23.58|21.76|23.74|21.92|23.43|21.63|0
1695835200000|2023-09-27 17:20:00|23.59|21.78|23.66|21.84|24.22|22.36|23.58|21.76|0
1695835500000|2023-09-27 17:25:00|23.67|21.85|23.93|22.09|23.96|22.12|23.61|21.8|0
1695835800000|2023-09-27 17:30:00|23.98|22.13|23.81|21.98|23.98|22.13|23.76|21.93|0
1695836100000|2023-09-27 17:35:00|23.82|21.99|23.91|22.07|23.94|22.1|23.76|21.93|0
1695836400000|2023-09-27 17:40:00|23.93|22.09|23.96|22.11|24.28|22.41|23.93|22.09|0
1695836700000|2023-09-27 17:45:00|23.94|22.1|23.88|22.04|24.02|22.17|23.87|22.03|0
1695837000000|2023-09-27 17:50:00|23.89|22.06|23.7|21.87|23.91|22.07|23.7|21.87|0
1695837300000|2023-09-27 17:55:00|23.73|21.9|23.65|21.83|23.82|21.99|23.65|21.83|0
1695837600000|2023-09-27 18:00:00|23.67|21.85|23.76|21.93|23.8|21.97|23.65|21.83|0
1695837900000|2023-09-27 18:05:00|23.77|21.94|23.97|22.12|23.97|22.12|23.66|21.84|0
1695838200000|2023-09-27 18:10:00|24|22.15|23.86|22.02|24.07|22.22|23.86|22.02|0
1695838500000|2023-09-27 18:15:00|23.87|22.04|23.81|21.98|23.87|22.04|23.65|21.83|0
1695838800000|2023-09-27 18:20:00|23.8|21.97|23.6|21.78|23.86|22.02|23.59|21.77|0
1695839100000|2023-09-27 18:25:00|23.59|21.77|23|21.24|23.66|21.84|22.99|21.22|0
1695839400000|2023-09-27 18:30:00|22.99|21.22|22.57|20.83|22.99|21.22|22.47|20.74|0
1695839700000|2023-09-27 18:35:00|22.55|20.82|21.65|19.98|23|21.23|21.63|19.97|0
1695840000000|2023-09-27 18:40:00|21.66|19.99|21.52|19.86|21.84|20.16|21.49|19.84|0
1695840300000|2023-09-27 18:45:00|21.49|19.84|21.73|20.06|21.73|20.06|21.39|19.75|0
1695840600000|2023-09-27 18:50:00|21.71|20.04|21.63|19.96|21.81|20.13|21.57|19.91|0
1695840900000|2023-09-27 18:55:00|21.6|19.94|21.63|19.96|21.7|20.03|21.49|19.84|0
1695841200000|2023-09-27 19:00:00|21.66|19.99|21.18|19.55|21.74|20.07|21.17|19.54|0
1695841500000|2023-09-27 19:05:00|21.17|19.54|21.01|19.39|21.25|19.62|20.9|19.29|0
1695841800000|2023-09-27 19:10:00|20.96|19.35|21.13|19.5|21.14|19.51|20.73|19.14|0
1695842100000|2023-09-27 19:15:00|21.14|19.51|21|19.38|21.3|19.67|20.84|19.23|0
1695842400000|2023-09-27 19:20:00|20.98|19.37|20.89|19.28|20.98|19.37|20.79|19.19|0
1695842700000|2023-09-27 19:25:00|20.9|19.29|20.96|19.34|20.96|19.34|20.73|19.13|0
1695843000000|2023-09-27 19:30:00|20.97|19.36|20.91|19.31|21.09|19.47|20.9|19.29|0
1695843300000|2023-09-27 19:35:00|20.93|19.32|21.23|19.59|21.31|19.67|20.93|19.32|0
1695843600000|2023-09-27 19:40:00|21.21|19.58|21.7|20.03|21.87|20.19|21.21|19.58|0
1695843900000|2023-09-27 19:45:00|21.76|20.08|21.68|20.01|21.84|20.16|21.6|19.94|0
1695844200000|2023-09-27 19:50:00|21.66|19.99|21.29|19.66|21.67|20|21.25|19.62|0
1695844500000|2023-09-27 19:55:00|21.35|19.71|21.02|19.4|21.39|19.75|20.99|19.38|0
1695844800000|2023-09-27 20:00:00|21|19.39|20.89|19.29|21.02|19.4|20.77|19.17|0
1695845100000|2023-09-27 20:05:00|20.92|19.31|20.8|19.2|20.92|19.31|20.78|19.19|0
1695845400000|2023-09-27 20:10:00|20.81|19.21|20.68|19.08|20.82|19.22|20.66|19.07|0
1695845700000|2023-09-27 20:15:00|20.67|19.07|20.74|19.14|20.76|19.16|20.65|19.05|0
1695846000000|2023-09-27 20:20:00|20.76|19.16|20.74|19.14|20.77|19.17|20.7|19.1|0
1695846300000|2023-09-27 20:25:00|20.73|19.13|20.68|19.08|20.73|19.13|20.66|19.06|0
1695846600000|2023-09-27 20:30:00|20.66|19.06|20.68|19.08|20.68|19.08|20.62|19.02|0
1695846900000|2023-09-27 20:35:00|20.66|19.06|20.62|19.02|20.69|19.09|20.62|19.02|0
1695847200000|2023-09-27 20:40:00|20.61|19.01|20.64|19.04|20.65|19.05|20.61|19.01|0
1695847500000|2023-09-27 20:45:00|20.65|19.05|20.65|19.05|20.66|19.06|20.62|19.02|0
1695847800000|2023-09-27 20:50:00|20.63|19.03|20.53|18.93|20.63|19.03|20.52|18.92|0
1695848100000|2023-09-27 20:55:00|20.54|18.94|20.6|19|20.61|19.01|20.52|18.92|0
1695848400000|2023-09-27 21:00:00|20.57|18.97|20.59|18.99|20.59|18.99|20.55|18.95|0
1695848700000|2023-09-27 21:05:00|20.56|18.96|20.55|18.95|20.6|19|20.55|18.95|0
1695849000000|2023-09-27 21:10:00|20.54|18.94|20.54|18.94|20.54|18.94|20.53|18.93|0
1695849300000|2023-09-27 21:15:00|20.53|18.93|20.51|18.91|20.53|18.93|20.51|18.91|0
1695849600000|2023-09-27 21:20:00|20.52|18.92|20.52|18.92|20.53|18.93|20.52|18.92|0
1695849900000|2023-09-27 21:25:00|20.53|18.93|20.54|18.94|20.54|18.94|20.53|18.93|0
1695850200000|2023-09-27 21:30:00|20.53|18.93|20.54|18.94|20.55|18.95|20.53|18.93|0
1695850500000|2023-09-27 21:35:00|20.53|18.93|20.52|18.92|20.54|18.94|20.52|18.92|0
1695850800000|2023-09-27 21:40:00|20.51|18.91|20.51|18.91|20.51|18.91|20.51|18.91|0
1695851100000|2023-09-27 21:45:00|20.52|18.92|20.52|18.92|20.53|18.93|20.52|18.92|0
1695851400000|2023-09-27 21:50:00|20.51|18.91|20.51|18.91|20.52|18.92|20.51|18.91|0
1695851700000|2023-09-27 21:55:00|20.5|18.9|20.5|18.9|20.51|18.91|20.5|18.9|0
1695852000000|2023-09-27 22:00:00|20.51|18.91|20.72|19.12|20.72|19.12|20.5|18.9|0
1695852300000|2023-09-27 22:05:00|20.71|19.11|20.74|19.14|20.76|19.16|20.69|19.09|0
1695852600000|2023-09-27 22:10:00|20.75|19.15|20.75|19.15|20.77|19.17|20.72|19.12|0
1695852900000|2023-09-27 22:15:00|20.74|19.14|20.77|19.17|20.8|19.2|20.74|19.14|0
1695853200000|2023-09-27 22:20:00|20.78|19.18|20.91|19.3|20.94|19.32|20.76|19.16|0
1695853500000|2023-09-27 22:25:00|20.89|19.29|20.89|19.29|20.96|19.35|20.87|19.26|0
1695853800000|2023-09-27 22:30:00|20.91|19.3|20.88|19.27|20.91|19.3|20.85|19.25|0
1695854100000|2023-09-27 22:35:00|20.87|19.26|20.85|19.25|20.88|19.27|20.84|19.23|0
1695854400000|2023-09-27 22:40:00|20.84|19.23|20.77|19.17|20.85|19.25|20.77|19.17|0
1695854700000|2023-09-27 22:45:00|20.78|19.18|20.78|19.18|20.81|19.21|20.77|19.17|0
1695855000000|2023-09-27 22:50:00|20.79|19.19|20.77|19.17|20.81|19.21|20.77|19.17|0
1695855300000|2023-09-27 22:55:00|20.78|19.18|20.77|19.17|20.79|19.19|20.77|19.17|0
1695855600000|2023-09-27 23:00:00|20.78|19.18|20.83|19.23|20.85|19.24|20.75|19.15|0
1695855900000|2023-09-27 23:05:00|20.82|19.22|20.73|19.13|20.82|19.22|20.73|19.13|0
1695856200000|2023-09-27 23:10:00|20.71|19.11|20.72|19.12|20.74|19.14|20.69|19.09|0
1695856500000|2023-09-27 23:15:00|20.74|19.14|20.7|19.1|20.74|19.14|20.67|19.07|0
1695856800000|2023-09-27 23:20:00|20.68|19.08|20.72|19.12|20.72|19.12|20.68|19.08|0
1695857100000|2023-09-27 23:25:00|20.71|19.11|20.71|19.11|20.72|19.12|20.68|19.08|0
1695857400000|2023-09-27 23:30:00|20.7|19.1|20.71|19.11|20.71|19.11|20.67|19.07|0
1695857700000|2023-09-27 23:35:00|20.7|19.1|20.66|19.06|20.71|19.11|20.64|19.04|0
1695858000000|2023-09-27 23:40:00|20.67|19.07|20.65|19.05|20.68|19.08|20.64|19.04|0
1695858300000|2023-09-27 23:45:00|20.67|19.07|20.64|19.04|20.67|19.07|20.64|19.04|0
1695858600000|2023-09-27 23:50:00|20.63|19.03|20.59|18.99|20.64|19.04|20.57|18.97|0
1695858900000|2023-09-27 23:55:00|20.6|19|20.6|19|20.63|19.03|20.59|18.99|0
1695859200000|2023-09-28 00:00:00|20.59|18.99|20.61|19.01|20.68|19.08|20.59|18.99|0
1695859500000|2023-09-28 00:05:00|20.62|19.02|20.57|18.97|20.62|19.02|20.53|18.93|0
1695859800000|2023-09-28 00:10:00|20.58|18.98|20.57|18.97|20.62|19.02|20.56|18.96|0
1695860100000|2023-09-28 00:15:00|20.58|18.98|20.54|18.94|20.6|19|20.53|18.93|0
1695860400000|2023-09-28 00:20:00|20.56|18.96|20.54|18.94|20.58|18.98|20.53|18.93|0
1695860700000|2023-09-28 00:25:00|20.55|18.95|20.74|19.14|20.78|19.18|20.53|18.93|0
1695861000000|2023-09-28 00:30:00|20.72|19.13|20.7|19.1|20.75|19.15|20.7|19.1|0
1695861300000|2023-09-28 00:35:00|20.71|19.12|20.61|19.03|20.72|19.13|20.6|19.02|0
1695861600000|2023-09-28 00:40:00|20.6|19.02|20.61|19.03|20.64|19.05|20.59|19|0
1695861900000|2023-09-28 00:45:00|20.6|19.01|20.65|19.06|20.67|19.08|20.55|18.97|0
1695862200000|2023-09-28 00:50:00|20.67|19.08|20.71|19.11|20.73|19.14|20.67|19.08|0
1695862500000|2023-09-28 00:55:00|20.69|19.1|20.64|19.05|20.69|19.1|20.64|19.05|0
1695862800000|2023-09-28 01:00:00|20.65|19.06|20.64|19.05|20.66|19.07|20.64|19.05|0
1695863100000|2023-09-28 01:05:00|20.65|19.06|20.63|19.05|20.65|19.06|20.59|19.01|0
1695863400000|2023-09-28 01:10:00|20.66|19.07|20.63|19.05|20.66|19.07|20.63|19.05|0
1695863700000|2023-09-28 01:15:00|20.65|19.06|20.7|19.11|20.7|19.11|20.65|19.06|0
1695864000000|2023-09-28 01:20:00|20.69|19.1|20.65|19.06|20.69|19.1|20.65|19.06|0
1695864300000|2023-09-28 01:25:00|20.66|19.07|20.63|19.04|20.69|19.09|20.63|19.04|0
1695864600000|2023-09-28 01:30:00|20.62|19.03|20.78|19.18|20.81|19.21|20.62|19.03|0
1695864900000|2023-09-28 01:35:00|20.79|19.19|20.79|19.19|20.85|19.24|20.76|19.17|0
1695865200000|2023-09-28 01:40:00|20.78|19.18|20.8|19.2|20.82|19.22|20.76|19.17|0
1695865500000|2023-09-28 01:45:00|20.79|19.19|20.74|19.14|20.83|19.23|20.74|19.14|0
1695865800000|2023-09-28 01:50:00|20.75|19.15|20.75|19.15|20.77|19.18|20.71|19.11|0
1695866100000|2023-09-28 01:55:00|20.73|19.14|20.69|19.1|20.75|19.15|20.67|19.08|0
1695866400000|2023-09-28 02:00:00|20.7|19.11|20.7|19.11|20.71|19.11|20.67|19.08|0
1695866700000|2023-09-28 02:05:00|20.69|19.1|20.73|19.14|20.74|19.15|20.68|19.09|0
1695867000000|2023-09-28 02:10:00|20.74|19.15|20.71|19.12|20.74|19.15|20.7|19.11|0
1695867300000|2023-09-28 02:15:00|20.72|19.14|20.8|19.2|20.82|19.22|20.72|19.14|0
1695867600000|2023-09-28 02:20:00|20.81|19.21|20.8|19.2|20.81|19.21|20.78|19.18|0
1695867900000|2023-09-28 02:25:00|20.81|19.21|20.99|19.37|21.04|19.42|20.81|19.21|0
1695868200000|2023-09-28 02:30:00|21|19.38|21.05|19.43|21.07|19.45|21|19.38|0
1695868500000|2023-09-28 02:35:00|21.04|19.42|20.98|19.37|21.04|19.42|20.97|19.36|0
1695868800000|2023-09-28 02:40:00|21|19.38|20.97|19.36|21.01|19.39|20.94|19.33|0
1695869100000|2023-09-28 02:45:00|20.98|19.37|21|19.38|21.02|19.41|20.97|19.36|0
1695869400000|2023-09-28 02:50:00|20.99|19.37|21.02|19.4|21.04|19.42|20.97|19.35|0
1695869700000|2023-09-28 02:55:00|21.04|19.42|21.09|19.47|21.16|19.53|21.04|19.42|0
1695870000000|2023-09-28 03:00:00|21.1|19.48|21.16|19.53|21.19|19.56|21.09|19.47|0
1695870300000|2023-09-28 03:05:00|21.14|19.52|21.17|19.54|21.17|19.54|21.13|19.5|0
1695870600000|2023-09-28 03:10:00|21.16|19.53|21.24|19.6|21.25|19.62|21.16|19.53|0
1695870900000|2023-09-28 03:15:00|21.22|19.59|21.21|19.58|21.25|19.62|21.18|19.55|0
1695871200000|2023-09-28 03:20:00|21.2|19.56|21.17|19.54|21.2|19.56|21.15|19.53|0
1695871500000|2023-09-28 03:25:00|21.18|19.55|21.17|19.54|21.22|19.59|21.17|19.54|0
1695871800000|2023-09-28 03:30:00|21.15|19.53|21.22|19.59|21.26|19.63|21.15|19.52|0
1695872100000|2023-09-28 03:35:00|21.21|19.58|21.18|19.55|21.25|19.61|21.18|19.55|0
1695872400000|2023-09-28 03:40:00|21.16|19.54|21.19|19.56|21.19|19.56|21.16|19.54|0
1695872700000|2023-09-28 03:45:00|21.18|19.55|21.2|19.57|21.22|19.59|21.16|19.53|0
1695873000000|2023-09-28 03:50:00|21.19|19.56|21.13|19.51|21.2|19.57|21.13|19.51|0
1695873300000|2023-09-28 03:55:00|21.15|19.52|21.17|19.55|21.17|19.55|21.13|19.51|0
1695873600000|2023-09-28 04:00:00|21.18|19.54|21.16|19.53|21.2|19.57|21.16|19.53|0
1695873900000|2023-09-28 04:05:00|21.17|19.54|21.39|19.75|21.39|19.75|21.17|19.54|0
1695874200000|2023-09-28 04:10:00|21.38|19.73|21.5|19.85|21.5|19.85|21.35|19.71|0
1695874500000|2023-09-28 04:15:00|21.49|19.84|21.42|19.77|21.5|19.85|21.41|19.76|0
1695874800000|2023-09-28 04:20:00|21.44|19.79|21.46|19.81|21.46|19.81|21.42|19.77|0
1695875100000|2023-09-28 04:25:00|21.45|19.8|21.4|19.76|21.45|19.8|21.4|19.76|0
1695875400000|2023-09-28 04:30:00|21.42|19.77|21.39|19.74|21.42|19.77|21.36|19.72|0
1695875700000|2023-09-28 04:35:00|21.4|19.75|21.29|19.65|21.4|19.75|21.29|19.65|0
1695876000000|2023-09-28 04:40:00|21.3|19.67|21.26|19.63|21.3|19.67|21.25|19.61|0
1695876300000|2023-09-28 04:45:00|21.25|19.61|21.16|19.54|21.26|19.63|21.15|19.52|0
1695876600000|2023-09-28 04:50:00|21.15|19.52|21.15|19.52|21.16|19.54|21.12|19.5|0
1695876900000|2023-09-28 04:55:00|21.14|19.51|21.08|19.46|21.15|19.52|21.08|19.46|0
1695877200000|2023-09-28 05:00:00|21.09|19.47|20.94|19.33|21.11|19.48|20.93|19.32|0
1695877500000|2023-09-28 05:05:00|20.96|19.34|21.04|19.42|21.05|19.43|20.94|19.33|0
1695877800000|2023-09-28 05:10:00|21.02|19.41|20.98|19.37|21.02|19.41|20.97|19.35|0
1695878100000|2023-09-28 05:15:00|20.97|19.36|20.91|19.3|20.98|19.37|20.88|19.28|0
1695878400000|2023-09-28 05:20:00|20.9|19.29|20.91|19.3|20.94|19.33|20.9|19.29|0
1695878700000|2023-09-28 05:25:00|20.92|19.31|20.91|19.3|20.92|19.31|20.88|19.28|0
1695879000000|2023-09-28 05:30:00|20.9|19.29|20.75|19.15|20.9|19.29|20.69|19.1|0
1695879300000|2023-09-28 05:35:00|20.74|19.14|20.72|19.12|20.77|19.18|20.69|19.1|0
1695879600000|2023-09-28 05:40:00|20.73|19.14|20.72|19.12|20.74|19.15|20.69|19.1|0
1695879900000|2023-09-28 05:45:00|20.73|19.14|20.74|19.15|20.78|19.19|20.73|19.14|0
1695880200000|2023-09-28 05:50:00|20.76|19.16|20.72|19.12|20.78|19.18|20.72|19.12|0
1695880500000|2023-09-28 05:55:00|20.73|19.13|20.7|19.11|20.74|19.15|20.67|19.08|0
1695880800000|2023-09-28 06:00:00|20.69|19.1|20.77|19.17|20.84|19.23|20.67|19.08|0
1695881100000|2023-09-28 06:05:00|20.78|19.18|20.82|19.22|20.82|19.22|20.77|19.17|0
1695881400000|2023-09-28 06:10:00|20.81|19.21|20.94|19.33|20.94|19.33|20.81|19.21|0
1695881700000|2023-09-28 06:15:00|20.96|19.34|20.89|19.28|20.96|19.34|20.86|19.25|0
1695882000000|2023-09-28 06:20:00|20.9|19.29|20.66|19.07|20.95|19.34|20.62|19.04|0
1695882300000|2023-09-28 06:25:00|20.68|19.09|20.51|18.94|20.7|19.11|20.49|18.91|0
1695882600000|2023-09-28 06:30:00|20.5|18.93|20.37|18.8|20.5|18.94|20.37|18.8|0
1695882900000|2023-09-28 06:35:00|20.38|18.81|20.38|18.81|20.43|18.86|20.37|18.8|0
1695883200000|2023-09-28 06:40:00|20.35|18.79|20.35|18.79|20.38|18.81|20.32|18.76|0
1695883500000|2023-09-28 06:45:00|20.36|18.8|20.47|18.9|20.48|18.91|20.34|18.77|0
1695883800000|2023-09-28 06:50:00|20.48|18.91|20.54|18.96|20.56|18.98|20.46|18.88|0
1695884100000|2023-09-28 06:55:00|20.55|18.97|20.56|18.98|20.6|19.01|20.54|18.96|0
1695884400000|2023-09-28 07:00:00|20.59|19.01|20.56|18.98|20.68|19.09|20.52|18.94|0
1695884700000|2023-09-28 07:05:00|20.53|18.97|20.63|19.04|20.76|19.17|20.51|18.93|0
1695885000000|2023-09-28 07:10:00|20.66|19.07|20.57|18.99|20.75|19.15|20.57|18.99|0
1695885300000|2023-09-28 07:15:00|20.56|18.98|20.48|18.9|20.59|19|20.42|18.85|0
1695885600000|2023-09-28 07:20:00|20.46|18.89|20.46|18.89|20.48|18.9|20.37|18.8|0
1695885900000|2023-09-28 07:25:00|20.45|18.88|20.52|18.94|20.57|18.99|20.42|18.85|0
1695886200000|2023-09-28 07:30:00|20.53|18.95|20.45|18.88|20.54|18.96|20.4|18.83|0
1695886500000|2023-09-28 07:35:00|20.42|18.85|20.35|18.79|20.45|18.88|20.35|18.79|0
1695886800000|2023-09-28 07:40:00|20.34|18.78|20.47|18.9|20.47|18.9|20.3|18.74|0
1695887100000|2023-09-28 07:45:00|20.46|18.89|20.57|18.98|20.59|19.01|20.43|18.86|0
1695887400000|2023-09-28 07:50:00|20.56|19|20.65|19.06|20.65|19.06|20.55|18.97|0
1695887700000|2023-09-28 07:55:00|20.66|19.07|20.63|19.05|20.67|19.08|20.62|19.03|0
1695888000000|2023-09-28 08:00:00|20.65|19.06|20.88|19.27|20.92|19.31|20.56|18.98|0
1695888300000|2023-09-28 08:05:00|20.89|19.28|20.83|19.23|20.97|19.36|20.77|19.17|0
1695888600000|2023-09-28 08:10:00|20.84|19.24|20.82|19.22|20.86|19.26|20.73|19.14|0
1695888900000|2023-09-28 08:15:00|20.83|19.23|20.78|19.18|20.87|19.27|20.76|19.17|0
1695889200000|2023-09-28 08:20:00|20.81|19.2|20.94|19.33|20.94|19.33|20.79|19.19|0
1695889500000|2023-09-28 08:25:00|20.93|19.32|20.97|19.35|20.98|19.37|20.9|19.29|0
1695889800000|2023-09-28 08:30:00|20.99|19.38|20.83|19.23|21.02|19.4|20.83|19.23|0
1695890100000|2023-09-28 08:35:00|20.82|19.21|20.73|19.14|20.91|19.3|20.72|19.13|0
1695890400000|2023-09-28 08:40:00|20.75|19.15|20.77|19.18|20.81|19.21|20.72|19.13|0
1695890700000|2023-09-28 08:45:00|20.76|19.16|20.71|19.12|20.81|19.21|20.65|19.06|0
1695891000000|2023-09-28 08:50:00|20.7|19.11|20.64|19.05|20.72|19.12|20.58|19|0
1695891300000|2023-09-28 08:55:00|20.65|19.06|20.81|19.21|20.85|19.25|20.58|19|0
1695891600000|2023-09-28 09:00:00|20.8|19.2|21.03|19.41|21.03|19.41|20.77|19.17|0
1695891900000|2023-09-28 09:05:00|21.02|19.4|21.12|19.5|21.15|19.53|21.02|19.4|0
1695892200000|2023-09-28 09:10:00|21.11|19.49|21.46|19.81|21.47|19.82|21.11|19.49|0
1695892500000|2023-09-28 09:15:00|21.45|19.8|21.65|19.99|21.65|19.99|21.43|19.78|0
1695892800000|2023-09-28 09:20:00|21.67|20|21.42|19.77|21.67|20|21.42|19.77|0
1695893100000|2023-09-28 09:25:00|21.43|19.78|21.48|19.83|21.61|19.95|21.37|19.73|0
1695893400000|2023-09-28 09:30:00|21.5|19.84|21.57|19.91|21.58|19.92|21.41|19.77|0
1695893700000|2023-09-28 09:35:00|21.55|19.9|21.51|19.86|21.58|19.92|21.47|19.82|0
1695894000000|2023-09-28 09:40:00|21.47|19.82|21.2|19.57|21.48|19.83|21.15|19.52|0
1695894300000|2023-09-28 09:45:00|21.22|19.58|21.06|19.44|21.22|19.58|21.04|19.42|0
1695894600000|2023-09-28 09:50:00|21.05|19.43|20.9|19.29|21.05|19.43|20.87|19.27|0
1695894900000|2023-09-28 09:55:00|20.91|19.3|20.8|19.2|20.91|19.3|20.76|19.17|0
1695895200000|2023-09-28 10:00:00|20.79|19.19|20.72|19.13|20.82|19.22|20.68|19.09|0
1695895500000|2023-09-28 10:05:00|20.73|19.14|20.69|19.1|20.75|19.15|20.68|19.09|0
1695895800000|2023-09-28 10:10:00|20.71|19.11|20.69|19.1|20.71|19.11|20.6|19.01|0
1695896100000|2023-09-28 10:15:00|20.68|19.09|20.84|19.24|20.85|19.25|20.67|19.08|0
1695896400000|2023-09-28 10:20:00|20.85|19.25|20.91|19.3|20.95|19.34|20.83|19.22|0
1695896700000|2023-09-28 10:25:00|20.93|19.31|20.91|19.3|20.99|19.37|20.88|19.27|0
1695897000000|2023-09-28 10:30:00|20.89|19.29|20.84|19.23|20.89|19.29|20.8|19.2|0
1695897300000|2023-09-28 10:35:00|20.82|19.22|20.73|19.13|20.82|19.22|20.7|19.11|0
1695897600000|2023-09-28 10:40:00|20.71|19.12|20.71|19.12|20.76|19.16|20.65|19.06|0
1695897900000|2023-09-28 10:45:00|20.74|19.15|20.81|19.21|20.82|19.22|20.73|19.13|0
1695898200000|2023-09-28 10:50:00|20.79|19.19|20.92|19.31|20.96|19.34|20.79|19.19|0
1695898500000|2023-09-28 10:55:00|20.9|19.29|20.79|19.19|20.96|19.34|20.78|19.18|0
1695898800000|2023-09-28 11:00:00|20.78|19.18|20.87|19.27|20.87|19.27|20.78|19.18|0
1695899100000|2023-09-28 11:05:00|20.86|19.26|20.94|19.33|21.02|19.4|20.85|19.24|0
1695899400000|2023-09-28 11:10:00|20.95|19.34|20.99|19.38|21.02|19.4|20.9|19.29|0
1695899700000|2023-09-28 11:15:00|21|19.39|21.07|19.45|21.12|19.49|20.98|19.37|0
1695900000000|2023-09-28 11:20:00|21.09|19.47|20.92|19.31|21.09|19.47|20.86|19.25|0
1695900300000|2023-09-28 11:25:00|20.94|19.33|21.1|19.48|21.1|19.48|20.87|19.26|0
1695900600000|2023-09-28 11:30:00|21.09|19.46|21.31|19.67|21.31|19.67|21.09|19.46|0
1695900900000|2023-09-28 11:35:00|21.29|19.65|21.39|19.74|21.4|19.76|21.22|19.59|0
1695901200000|2023-09-28 11:40:00|21.37|19.73|21.46|19.81|21.46|19.81|21.32|19.68|0
1695901500000|2023-09-28 11:45:00|21.44|19.79|21.4|19.75|21.46|19.81|21.35|19.7|0
1695901800000|2023-09-28 11:50:00|21.41|19.77|21.36|19.72|21.41|19.77|21.27|19.64|0
1695902100000|2023-09-28 11:55:00|21.35|19.71|21.14|19.51|21.35|19.71|21.12|19.49|0
1695902400000|2023-09-28 12:00:00|21.16|19.54|20.85|19.24|21.16|19.54|20.85|19.24|0
1695902700000|2023-09-28 12:05:00|20.83|19.23|20.79|19.19|20.88|19.28|20.71|19.12|0
1695903000000|2023-09-28 12:10:00|20.78|19.18|20.79|19.19|20.9|19.29|20.74|19.14|0
1695903300000|2023-09-28 12:15:00|20.82|19.22|20.67|19.08|20.9|19.29|20.64|19.05|0
1695903600000|2023-09-28 12:20:00|20.65|19.07|20.71|19.11|20.76|19.17|20.59|19|0
1695903900000|2023-09-28 12:25:00|20.73|19.14|20.71|19.11|20.78|19.18|20.65|19.06|0
1695904200000|2023-09-28 12:30:00|20.84|19.23|20.25|18.69|20.86|19.25|20.24|18.68|0
1695904500000|2023-09-28 12:35:00|20.22|18.67|20.62|19.04|20.65|19.06|20.21|18.66|0
1695904800000|2023-09-28 12:40:00|20.64|19.05|20.99|19.38|20.99|19.38|20.64|19.05|0
1695905100000|2023-09-28 12:45:00|20.96|19.37|21.29|19.65|21.32|19.68|20.92|19.31|0
1695905400000|2023-09-28 12:50:00|21.32|19.68|21.15|19.53|21.53|19.87|21.12|19.5|0
1695905700000|2023-09-28 12:55:00|21.17|19.54|21.33|19.69|21.44|19.79|21.14|19.51|0
1695906000000|2023-09-28 13:00:00|21.35|19.7|21.1|19.47|21.37|19.73|21.03|19.41|0
1695906300000|2023-09-28 13:05:00|21.08|19.46|21.2|19.57|21.23|19.6|20.94|19.33|0
1695906600000|2023-09-28 13:10:00|21.19|19.56|21.26|19.62|21.34|19.7|21.18|19.55|0
1695906900000|2023-09-28 13:15:00|21.25|19.61|21.38|19.74|21.4|19.75|21.16|19.53|0
1695907200000|2023-09-28 13:20:00|21.37|19.73|21.41|19.76|21.45|19.8|21.28|19.65|0
1695907500000|2023-09-28 13:25:00|21.42|19.78|21.35|19.71|21.48|19.83|21.31|19.67|0
1695907800000|2023-09-28 13:30:00|21.33|19.69|20.94|19.33|21.55|19.89|20.91|19.3|0
1695908100000|2023-09-28 13:35:00|20.93|19.32|21.2|19.57|21.39|19.75|20.93|19.32|0
1695908400000|2023-09-28 13:40:00|21.19|19.56|21.52|19.86|21.66|19.99|21.09|19.47|0
1695908700000|2023-09-28 13:45:00|21.6|19.94|21.46|19.81|21.6|19.94|21.17|19.54|0
1695909000000|2023-09-28 13:50:00|21.43|19.78|20.79|19.19|21.43|19.78|20.77|19.17|0
1695909300000|2023-09-28 13:55:00|20.77|19.17|20.64|19.05|20.84|19.24|20.64|19.05|0
1695909600000|2023-09-28 14:00:00|20.65|19.06|20.39|18.82|20.68|19.09|20.35|18.79|0
1695909900000|2023-09-28 14:05:00|20.41|18.84|18.34|16.93|21.01|19.39|18.28|16.87|0
1695910200000|2023-09-28 14:10:00|18.39|16.98|18.21|16.81|18.44|17.02|18.16|16.76|0
1695910500000|2023-09-28 14:15:00|18.19|16.79|18.33|16.92|18.71|17.27|18.15|16.75|0
1695910800000|2023-09-28 14:20:00|18.32|16.91|18.46|17.04|18.51|17.08|18.15|16.75|0
1695911100000|2023-09-28 14:25:00|18.39|16.98|18.52|17.09|18.58|17.15|18.32|16.91|0
1695911400000|2023-09-28 14:30:00|18.51|17.08|18.81|17.36|19|17.54|18.42|17|0
1695911700000|2023-09-28 14:35:00|18.79|17.35|18.44|17.02|18.79|17.35|18.44|17.02|0
1695912000000|2023-09-28 14:40:00|18.46|17.04|18.14|16.74|18.63|17.2|18.13|16.73|0
1695912300000|2023-09-28 14:45:00|18.18|16.78|18.03|16.63|18.21|16.81|18|16.6|0
1695912600000|2023-09-28 14:50:00|18.05|16.65|17.91|16.51|18.74|17.3|17.85|16.45|0
1695912900000|2023-09-28 14:55:00|17.93|16.53|17.89|16.49|18|16.6|17.82|16.42|0
1695913200000|2023-09-28 15:00:00|17.9|16.5|18|16.6|18.02|16.62|17.85|16.45|0
1695913500000|2023-09-28 15:05:00|18.02|16.62|17.77|16.37|18.05|16.65|17.7|16.3|0
1695913800000|2023-09-28 15:10:00|17.76|16.36|17.84|16.44|17.99|16.59|17.74|16.34|0
1695914100000|2023-09-28 15:15:00|17.83|16.43|17.97|16.57|17.97|16.57|17.79|16.39|0
1695914400000|2023-09-28 15:20:00|17.95|16.55|17.55|16.15|17.98|16.58|17.55|16.15|0
1695914700000|2023-09-28 15:25:00|17.56|16.16|17.16|15.76|17.6|16.2|17.16|15.76|0
1695915000000|2023-09-28 15:30:00|17.17|15.77|16.99|15.59|17.17|15.77|16.91|15.51|0
1695915300000|2023-09-28 15:35:00|16.96|15.56|17.01|15.61|17.01|15.61|16.93|15.53|0
1695915600000|2023-09-28 15:40:00|17.02|15.62|16.72|15.32|17.02|15.62|16.72|15.32|0
1695915900000|2023-09-28 15:45:00|16.74|15.34|16.88|15.48|17.34|15.94|16.69|15.29|0
1695916200000|2023-09-28 15:50:00|16.87|15.47|16.77|15.37|16.89|15.49|16.76|15.36|0
1695916500000|2023-09-28 15:55:00|16.76|15.36|16.82|15.42|16.92|15.52|16.76|15.36|0
1695916800000|2023-09-28 16:00:00|16.81|15.41|16.91|15.51|16.98|15.58|16.79|15.39|0
1695917100000|2023-09-28 16:05:00|16.92|15.52|16.95|15.55|17.01|15.61|16.89|15.49|0
1695917400000|2023-09-28 16:10:00|16.96|15.56|16.91|15.51|17.02|15.62|16.9|15.5|0
1695917700000|2023-09-28 16:15:00|16.92|15.52|16.77|15.37|16.92|15.52|16.77|15.37|0
1695918000000|2023-09-28 16:20:00|16.76|15.36|16.83|15.43|16.86|15.46|16.74|15.34|0
1695918300000|2023-09-28 16:25:00|16.82|15.42|16.12|14.72|16.83|15.43|16.08|14.68|0
1695918600000|2023-09-28 16:30:00|16.11|14.71|16.28|14.88|16.36|14.96|16.08|14.68|0
1695918900000|2023-09-28 16:35:00|16.27|14.87|16.25|14.85|16.3|14.9|16.17|14.77|0
1695919200000|2023-09-28 16:40:00|16.24|14.84|16.16|14.76|16.24|14.84|16.12|14.72|0
1695919500000|2023-09-28 16:45:00|16.15|14.75|16.51|15.11|16.52|15.12|16.15|14.75|0
1695919800000|2023-09-28 16:50:00|16.52|15.12|16.75|15.35|16.75|15.35|16.42|15.02|0
1695920100000|2023-09-28 16:55:00|16.78|15.38|16.8|15.4|16.92|15.52|16.68|15.28|0
1695920400000|2023-09-28 17:00:00|16.78|15.38|16.92|15.52|16.92|15.52|16.66|15.26|0
1695920700000|2023-09-28 17:05:00|16.94|15.54|16.72|15.32|17.05|15.65|16.72|15.32|0
1695921000000|2023-09-28 17:10:00|16.73|15.33|16.75|15.35|16.84|15.44|16.66|15.26|0
1695921300000|2023-09-28 17:15:00|16.74|15.34|16.84|15.44|16.86|15.46|16.74|15.34|0
1695921600000|2023-09-28 17:20:00|16.85|15.45|16.67|15.27|16.86|15.46|16.64|15.24|0
1695921900000|2023-09-28 17:25:00|16.68|15.28|16.98|15.58|16.99|15.59|16.68|15.28|0
1695922200000|2023-09-28 17:30:00|17.02|15.62|17.25|15.85|17.25|15.85|16.97|15.57|0
1695922500000|2023-09-28 17:35:00|17.24|15.84|17.13|15.73|17.27|15.87|17.05|15.65|0
1695922800000|2023-09-28 17:40:00|17.12|15.72|17.3|15.9|17.33|15.93|17.12|15.72|0
1695923100000|2023-09-28 17:45:00|17.29|15.89|17.06|15.66|17.31|15.91|16.78|15.38|0
1695923400000|2023-09-28 17:50:00|17.05|15.65|17.14|15.74|17.19|15.79|17|15.6|0
1695923700000|2023-09-28 17:55:00|17.13|15.73|17.11|15.71|17.21|15.81|17.09|15.69|0
1695924000000|2023-09-28 18:00:00|17.1|15.7|17.2|15.8|17.21|15.81|17.07|15.67|0
1695924300000|2023-09-28 18:05:00|17.18|15.78|17.02|15.62|17.24|15.84|16.99|15.59|0
1695924600000|2023-09-28 18:10:00|17|15.6|16.85|15.45|17.12|15.72|16.84|15.44|0
1695924900000|2023-09-28 18:15:00|16.84|15.44|16.78|15.38|16.85|15.45|16.68|15.28|0
1695925200000|2023-09-28 18:20:00|16.77|15.37|16.87|15.47|16.87|15.47|16.72|15.32|0
1695925500000|2023-09-28 18:25:00|16.88|15.48|16.65|15.25|16.91|15.51|16.57|15.17|0
1695925800000|2023-09-28 18:30:00|16.64|15.24|16.95|15.55|16.95|15.55|16.64|15.24|0
1695926100000|2023-09-28 18:35:00|16.98|15.58|17.68|15.04|17.9|15.85|16.98|14.99|0
1695926400000|2023-09-28 18:40:00|17.69|15.05|17.58|14.94|17.75|15.11|17.44|14.8|0
1695926700000|2023-09-28 18:45:00|17.6|14.96|17.72|15.08|17.76|15.12|17.54|14.9|0
1695927000000|2023-09-28 18:50:00|17.71|15.07|17.72|15.08|17.8|15.16|17.6|14.96|0
1695927300000|2023-09-28 18:55:00|17.71|15.07|17.47|14.83|17.76|15.12|17.47|14.83|0
1695927600000|2023-09-28 19:00:00|17.46|14.82|17.38|14.74|17.54|14.9|17.37|14.73|0
1695927900000|2023-09-28 19:05:00|17.36|14.72|17.4|14.76|17.49|14.85|17.33|14.69|0
1695928200000|2023-09-28 19:10:00|17.37|14.73|17.19|14.55|17.39|14.75|17.19|14.55|0
1695928500000|2023-09-28 19:15:00|17.2|14.56|17.05|14.41|17.22|14.58|16.98|14.34|0
1695928800000|2023-09-28 19:20:00|17.04|14.4|16.96|14.32|17.07|14.43|16.96|14.32|0
1695929100000|2023-09-28 19:25:00|16.95|14.31|16.75|14.11|16.96|14.32|16.74|14.1|0
1695929400000|2023-09-28 19:30:00|16.76|14.12|17.03|14.39|17.03|14.39|16.73|14.09|0
1695929700000|2023-09-28 19:35:00|17.04|14.4|17.49|14.85|17.49|14.85|17.04|14.4|0
1695930000000|2023-09-28 19:40:00|17.52|14.88|17.37|14.73|17.52|14.88|17.31|14.67|0
1695930300000|2023-09-28 19:45:00|17.29|14.65|17.47|14.83|17.51|14.87|17.23|14.59|0
1695930600000|2023-09-28 19:50:00|17.44|14.8|17.51|14.87|17.64|15|17.19|14.55|0
1695930900000|2023-09-28 19:55:00|17.53|14.89|17.43|14.79|17.53|14.89|17.34|14.7|0
1695931200000|2023-09-28 20:00:00|17.51|14.87|17.54|14.9|17.56|14.92|17.42|14.78|0
1695931500000|2023-09-28 20:05:00|17.53|14.89|17.45|14.81|17.53|14.89|17.45|14.81|0
1695931800000|2023-09-28 20:10:00|17.46|14.82|17.41|14.77|17.48|14.84|17.39|14.75|0
1695932100000|2023-09-28 20:15:00|17.53|14.65|17.44|14.56|17.56|14.68|17.43|14.55|0
1695932400000|2023-09-28 20:20:00|17.45|14.57|16.81|15.21|17.47|15.24|16.79|14.57|0
1695932700000|2023-09-28 20:25:00|16.8|15.2|16.8|15.2|16.82|15.22|16.79|15.19|0
1695933000000|2023-09-28 20:30:00|16.81|15.21|16.8|15.2|16.83|15.23|16.8|15.2|0
1695933300000|2023-09-28 20:35:00|16.78|15.18|16.76|15.16|16.81|15.21|16.75|15.15|0
1695933600000|2023-09-28 20:40:00|16.77|15.17|16.74|15.14|16.77|15.17|16.73|15.13|0
1695933900000|2023-09-28 20:45:00|16.75|15.15|16.64|15.04|16.75|15.15|16.64|15.04|0
1695934200000|2023-09-28 20:50:00|16.65|15.05|16.66|15.06|16.69|15.09|16.64|15.04|0
1695934500000|2023-09-28 20:55:00|16.67|15.07|16.55|14.95|16.69|15.09|16.54|14.94|0
1695934800000|2023-09-28 21:00:00|16.54|14.94|16.55|14.95|16.55|14.95|16.54|14.94|0
1695935100000|2023-09-28 21:05:00|16.56|14.96|16.6|15|16.6|15|16.56|14.96|0
1695935400000|2023-09-28 21:10:00|16.61|15.01|16.63|15.03|16.65|15.05|16.6|15|0
1695935700000|2023-09-28 21:15:00|16.62|15.02|16.63|15.03|16.65|15.05|16.62|15.02|0
1695936000000|2023-09-28 21:20:00|16.65|15.05|16.62|15.02|16.65|15.05|16.62|15.02|0
1695936300000|2023-09-28 21:25:00|16.63|15.03|16.62|15.02|16.63|15.03|16.62|15.02|0
1695936600000|2023-09-28 21:30:00|16.63|15.03|16.64|15.04|16.65|15.05|16.63|15.03|0
1695936900000|2023-09-28 21:35:00|16.63|15.03|16.63|15.03|16.63|15.03|16.63|15.03|0
1695937200000|2023-09-28 21:40:00|16.62|15.02|16.62|15.02|16.63|15.03|16.62|15.02|0
1695937500000|2023-09-28 21:45:00|16.63|15.03|16.62|15.02|16.63|15.03|16.62|15.02|0
1695937800000|2023-09-28 21:50:00|16.61|15.01|16.61|15.01|16.62|15.02|16.61|15.01|0
1695938100000|2023-09-28 21:55:00|16.6|15|16.6|15|16.6|15|16.58|14.98|0
1695938400000|2023-09-28 22:00:00|16.56|14.96|16.41|14.81|16.56|14.96|16.41|14.81|0
1695938700000|2023-09-28 22:05:00|16.42|14.82|16.38|14.78|16.43|14.83|16.38|14.78|0
1695939000000|2023-09-28 22:10:00|16.36|14.76|16.36|14.76|16.38|14.78|16.35|14.75|0
1695939300000|2023-09-28 22:15:00|16.37|14.77|16.41|14.81|16.43|14.83|16.36|14.76|0
1695939600000|2023-09-28 22:20:00|16.42|14.82|16.42|14.82|16.44|14.84|16.39|14.79|0
1695939900000|2023-09-28 22:25:00|16.41|14.81|16.44|14.84|16.44|14.84|16.41|14.81|0
1695940200000|2023-09-28 22:30:00|16.43|14.83|16.47|14.87|16.47|14.87|16.43|14.83|0
1695940500000|2023-09-28 22:35:00|16.46|14.86|16.44|14.84|16.47|14.87|16.43|14.83|0
1695940800000|2023-09-28 22:40:00|16.45|14.85|16.46|14.86|16.47|14.87|16.44|14.84|0
1695941100000|2023-09-28 22:45:00|16.47|14.87|16.46|14.86|16.48|14.88|16.46|14.86|0
1695941400000|2023-09-28 22:50:00|16.47|14.87|16.47|14.87|16.47|14.87|16.45|14.85|0
1695941700000|2023-09-28 22:55:00|16.46|14.86|16.47|14.87|16.48|14.88|16.45|14.85|0
1695942000000|2023-09-28 23:00:00|16.46|14.86|16.51|14.91|16.52|14.92|16.46|14.86|0
1695942300000|2023-09-28 23:05:00|16.52|14.92|16.52|14.92|16.54|14.94|16.51|14.91|0
1695942600000|2023-09-28 23:10:00|16.51|14.91|16.51|14.91|16.52|14.92|16.5|14.9|0
1695942900000|2023-09-28 23:15:00|16.52|14.92|16.54|14.94|16.55|14.95|16.52|14.92|0
1695943200000|2023-09-28 23:20:00|16.53|14.93|16.55|14.95|16.56|14.96|16.53|14.93|0
1695943500000|2023-09-28 23:25:00|16.56|14.96|16.56|14.96|16.57|14.97|16.54|14.94|0
1695943800000|2023-09-28 23:30:00|16.55|14.95|16.57|14.97|16.57|14.97|16.55|14.95|0
1695944100000|2023-09-28 23:35:00|16.58|14.98|16.59|14.99|16.6|15|16.58|14.98|0
1695944400000|2023-09-28 23:40:00|16.58|14.98|16.6|15|16.62|15.02|16.58|14.98|0
1695944700000|2023-09-28 23:45:00|16.59|14.99|16.6|15|16.62|15.02|16.59|14.99|0
1695945000000|2023-09-28 23:50:00|16.59|14.99|16.65|15.05|16.65|15.05|16.59|14.99|0
1695945300000|2023-09-28 23:55:00|16.66|15.06|16.65|15.05|16.67|15.07|16.64|15.04|0
1695945600000|2023-09-29 00:00:00|16.66|15.06|16.75|15.15|16.75|15.15|16.64|15.04|0
1695945900000|2023-09-29 00:05:00|16.73|15.13|16.77|15.17|16.79|15.19|16.71|15.11|0
1695946200000|2023-09-29 00:10:00|16.76|15.16|16.73|15.13|16.76|15.16|16.71|15.11|0
1695946500000|2023-09-29 00:15:00|16.74|15.14|16.8|15.2|16.83|15.23|16.73|15.13|0
1695946800000|2023-09-29 00:20:00|17.69|16.09|18.19|16.59|18.19|16.59|17.69|16.09|0
1695947100000|2023-09-29 00:25:00|18.22|16.62|18.19|16.59|18.23|16.63|18.18|16.58|0
1695947400000|2023-09-29 00:30:00|18.09|16.69|18.15|16.75|18.17|16.77|18.08|16.68|0
1695947700000|2023-09-29 00:35:00|18.16|16.76|18.17|16.77|18.18|16.78|18.11|16.71|0
1695948000000|2023-09-29 00:40:00|18.16|16.76|18.22|16.82|18.23|16.83|18.15|16.75|0
1695948300000|2023-09-29 00:45:00|18.23|16.83|18.24|16.84|18.24|16.84|18.22|16.82|0
1695948600000|2023-09-29 00:50:00|18.25|16.85|18.32|16.91|18.33|16.92|18.24|16.84|0
1695948900000|2023-09-29 00:55:00|18.33|16.92|18.35|16.94|18.36|16.95|18.32|16.91|0
1695949200000|2023-09-29 01:00:00|18.34|16.93|18.34|16.93|18.38|16.96|18.33|16.92|0
1695949500000|2023-09-29 01:05:00|18.35|16.94|18.34|16.93|18.36|16.95|18.33|16.92|0
1695949800000|2023-09-29 01:10:00|18.33|16.92|18.41|17|18.44|17.02|18.33|16.92|0
1695950100000|2023-09-29 01:15:00|18.4|16.98|18.35|16.94|18.41|17|18.34|16.93|0
1695950400000|2023-09-29 01:20:00|18.34|16.93|18.41|16.99|18.43|17.02|18.34|16.93|0
1695950700000|2023-09-29 01:25:00|18.4|16.98|18.43|17.02|18.43|17.02|18.4|16.98|0
1695951000000|2023-09-29 01:30:00|18.45|17.03|18.36|16.95|18.45|17.03|18.33|16.92|0
1695951300000|2023-09-29 01:35:00|18.37|16.96|18.35|16.93|18.38|16.97|18.32|16.91|0
1695951600000|2023-09-29 01:40:00|18.33|16.92|18.33|16.92|18.36|16.94|18.22|16.82|0
1695951900000|2023-09-29 01:45:00|18.32|16.91|18.26|16.85|18.34|16.93|18.26|16.85|0
1695952200000|2023-09-29 01:50:00|18.24|16.84|18.27|16.86|18.31|16.9|18.24|16.84|0
1695952500000|2023-09-29 01:55:00|18.28|16.87|18.25|16.85|18.28|16.87|18.23|16.83|0
1695952800000|2023-09-29 02:00:00|18.24|16.84|18.17|16.77|18.25|16.85|18.17|16.77|0
1695953100000|2023-09-29 02:05:00|18.16|16.76|18.19|16.79|18.19|16.79|18.16|16.76|0
1695953400000|2023-09-29 02:10:00|18.18|16.78|18.19|16.79|18.19|16.79|18.17|16.77|0
1695953700000|2023-09-29 02:15:00|18.18|16.78|18.1|16.7|18.19|16.79|18.1|16.7|0
1695954000000|2023-09-29 02:20:00|18.11|16.71|18.07|16.67|18.11|16.71|18.06|16.66|0
1695954300000|2023-09-29 02:25:00|18.06|16.66|18.06|16.66|18.07|16.67|18.04|16.64|0
1695954600000|2023-09-29 02:30:00|18.07|16.67|18.02|16.62|18.08|16.68|18.02|16.62|0
1695954900000|2023-09-29 02:35:00|18.03|16.63|17.96|16.56|18.03|16.63|17.94|16.54|0
1695955200000|2023-09-29 02:40:00|17.95|16.55|17.92|16.52|17.95|16.55|17.89|16.49|0
1695955500000|2023-09-29 02:45:00|17.93|16.53|17.88|16.48|17.93|16.53|17.88|16.48|0
1695955800000|2023-09-29 02:50:00|17.89|16.49|17.88|16.48|17.9|16.5|17.87|16.47|0
1695956100000|2023-09-29 02:55:00|17.89|16.49|17.9|16.5|17.91|16.51|17.87|16.47|0
1695956400000|2023-09-29 03:00:00|17.89|16.49|17.89|16.49|17.9|16.5|17.88|16.48|0
1695956700000|2023-09-29 03:05:00|17.9|16.5|17.85|16.45|17.9|16.5|17.82|16.42|0
1695957000000|2023-09-29 03:10:00|17.87|16.47|17.86|16.46|17.89|16.49|17.84|16.44|0
1695957300000|2023-09-29 03:15:00|17.87|16.47|17.85|16.45|17.88|16.48|17.84|16.44|0
1695957600000|2023-09-29 03:20:00|17.86|16.46|17.83|16.43|17.86|16.46|17.82|16.42|0
1695957900000|2023-09-29 03:25:00|17.84|16.44|17.84|16.44|17.85|16.45|17.83|16.43|0
1695958200000|2023-09-29 03:30:00|17.83|16.43|17.79|16.39|17.84|16.44|17.79|16.39|0
1695958500000|2023-09-29 03:35:00|17.77|16.37|17.74|16.34|17.78|16.38|17.73|16.33|0
1695958800000|2023-09-29 03:40:00|17.76|16.36|17.77|16.37|17.78|16.38|17.73|16.33|0
1695959100000|2023-09-29 03:45:00|17.74|16.34|17.78|16.38|17.8|16.4|17.74|16.34|0
1695959400000|2023-09-29 03:50:00|17.79|16.39|17.79|16.39|17.8|16.4|17.78|16.38|0
1695959700000|2023-09-29 03:55:00|17.78|16.38|17.76|16.36|17.79|16.39|17.75|16.35|0
1695960000000|2023-09-29 04:00:00|17.78|16.38|17.77|16.37|17.8|16.4|17.73|16.33|0
1695960300000|2023-09-29 04:05:00|17.79|16.39|17.76|16.36|17.79|16.39|17.76|16.36|0
1695960600000|2023-09-29 04:10:00|17.77|16.37|17.76|16.36|17.79|16.39|17.76|16.36|0
1695960900000|2023-09-29 04:15:00|17.77|16.37|17.78|16.38|17.78|16.38|17.77|16.37|0
1695961200000|2023-09-29 04:20:00|17.77|16.37|17.78|16.38|17.8|16.4|17.77|16.37|0
1695961500000|2023-09-29 04:25:00|17.77|16.37|17.81|16.41|17.81|16.41|17.77|16.37|0
1695961800000|2023-09-29 04:30:00|17.82|16.42|17.78|16.38|17.82|16.42|17.78|16.38|0
1695962100000|2023-09-29 04:35:00|17.79|16.39|17.78|16.38|17.79|16.39|17.76|16.36|0
1695962400000|2023-09-29 04:40:00|17.77|16.37|17.79|16.39|17.8|16.4|17.77|16.37|0
1695962700000|2023-09-29 04:45:00|17.8|16.4|17.88|16.48|17.92|16.52|17.8|16.4|0
1695963000000|2023-09-29 04:50:00|17.9|16.5|17.91|16.51|17.91|16.51|17.87|16.47|0
1695963300000|2023-09-29 04:55:00|17.92|16.52|17.94|16.54|17.95|16.55|17.91|16.51|0
1695963600000|2023-09-29 05:00:00|17.93|16.53|17.89|16.49|17.94|16.54|17.89|16.49|0
1695963900000|2023-09-29 05:05:00|17.9|16.5|17.9|16.5|17.9|16.5|17.85|16.45|0
1695964200000|2023-09-29 05:10:00|17.89|16.49|17.83|16.43|17.9|16.5|17.8|16.4|0
1695964500000|2023-09-29 05:15:00|17.82|16.42|17.84|16.44|17.88|16.48|17.82|16.42|0
1695964800000|2023-09-29 05:20:00|17.83|16.43|17.9|16.5|17.91|16.51|17.83|16.43|0
1695965100000|2023-09-29 05:25:00|17.91|16.51|18.04|16.64|18.04|16.64|17.9|16.5|0
1695965400000|2023-09-29 05:30:00|18.05|16.65|18|16.6|18.05|16.65|17.98|16.58|0
1695965700000|2023-09-29 05:35:00|18.02|16.62|18|16.6|18.03|16.63|17.98|16.58|0
1695966000000|2023-09-29 05:40:00|18.02|16.62|17.98|16.58|18.03|16.63|17.92|16.52|0
1695966300000|2023-09-29 05:45:00|17.97|16.57|17.77|16.37|17.97|16.57|17.77|16.37|0
1695966600000|2023-09-29 05:50:00|17.79|16.39|17.69|16.29|17.79|16.39|17.66|16.26|0
1695966900000|2023-09-29 05:55:00|17.7|16.3|17.81|16.41|17.84|16.44|17.7|16.3|0
1695967200000|2023-09-29 06:00:00|17.84|16.44|17.71|16.31|17.84|16.44|17.67|16.27|0
1695967500000|2023-09-29 06:05:00|17.7|16.3|17.65|16.25|17.7|16.3|17.59|16.19|0
1695967800000|2023-09-29 06:10:00|17.66|16.26|17.64|16.24|17.67|16.27|17.58|16.18|0
1695968100000|2023-09-29 06:15:00|17.63|16.23|17.56|16.16|17.63|16.23|17.56|16.16|0
1695968400000|2023-09-29 06:20:00|17.57|16.17|17.56|16.16|17.58|16.18|17.5|16.1|0
1695968700000|2023-09-29 06:25:00|17.57|16.17|17.56|16.16|17.58|16.18|17.49|16.09|0
1695969000000|2023-09-29 06:30:00|17.54|16.14|17.6|16.2|17.62|16.22|17.53|16.13|0
1695969300000|2023-09-29 06:35:00|17.59|16.19|17.52|16.12|17.61|16.21|17.52|16.12|0
1695969600000|2023-09-29 06:40:00|17.53|16.13|17.39|15.99|17.54|16.14|17.37|15.97|0
1695969900000|2023-09-29 06:45:00|17.38|15.98|17.37|15.97|17.7|16.3|17.36|15.96|0
1695970200000|2023-09-29 06:50:00|17.36|15.96|17.35|15.95|17.39|15.99|17.34|15.94|0
1695970500000|2023-09-29 06:55:00|17.34|15.94|17.34|15.94|17.35|15.95|17.27|15.87|0
1695970800000|2023-09-29 07:00:00|17.32|15.92|17.33|15.93|17.41|16.01|17.32|15.92|0
1695971100000|2023-09-29 07:05:00|17.34|15.94|16.29|14.89|17.34|15.94|16.18|14.78|0
1695971400000|2023-09-29 07:10:00|16.28|14.88|16.21|14.81|16.32|14.92|16.21|14.81|0
1695971700000|2023-09-29 07:15:00|16.22|14.82|16.16|14.76|16.24|14.84|16.14|14.74|0
1695972000000|2023-09-29 07:20:00|16.14|14.74|15.99|14.59|16.14|14.74|15.98|14.58|0
1695972300000|2023-09-29 07:25:00|16|14.6|16|14.6|16.01|14.61|15.98|14.58|0
1695972600000|2023-09-29 07:30:00|16.01|14.61|15.93|14.53|16.03|14.63|15.93|14.53|0
1695972900000|2023-09-29 07:35:00|15.94|14.54|15.78|14.38|16.15|14.75|15.73|14.33|0
1695973200000|2023-09-29 07:40:00|15.79|14.39|15.88|14.48|15.89|14.49|15.73|14.33|0
1695973500000|2023-09-29 07:45:00|15.89|14.49|15.83|14.43|15.91|14.51|15.82|14.42|0
1695973800000|2023-09-29 07:50:00|15.82|14.42|15.87|14.47|15.94|14.54|15.82|14.42|0
1695974100000|2023-09-29 07:55:00|15.88|14.48|15.81|14.41|15.89|14.49|15.81|14.41|0
1695974400000|2023-09-29 08:00:00|15.82|14.42|15.82|14.42|15.85|14.45|15.8|14.4|0
1695974700000|2023-09-29 08:05:00|15.81|14.41|15.77|14.37|15.86|14.46|15.67|14.27|0
1695975000000|2023-09-29 08:10:00|15.76|14.36|15.78|14.38|15.82|14.42|15.75|14.35|0
1695975300000|2023-09-29 08:15:00|15.77|14.37|15.79|14.39|15.83|14.43|15.76|14.36|0
1695975600000|2023-09-29 08:20:00|15.77|14.37|15.7|14.3|15.81|14.41|15.68|14.28|0
1695975900000|2023-09-29 08:25:00|15.69|14.29|15.68|14.28|15.72|14.32|15.67|14.27|0
1695976200000|2023-09-29 08:30:00|15.67|14.27|15.7|14.3|15.7|14.3|15.66|14.26|0
1695976500000|2023-09-29 08:35:00|15.69|14.29|15.69|14.29|15.75|14.35|15.66|14.26|0
1695976800000|2023-09-29 08:40:00|15.68|14.28|15.69|14.29|15.7|14.3|15.64|14.24|0
1695977100000|2023-09-29 08:45:00|15.68|14.28|15.7|14.3|15.72|14.32|15.66|14.26|0
1695977400000|2023-09-29 08:50:00|15.71|14.31|15.77|14.37|15.8|14.4|15.71|14.31|0
1695977700000|2023-09-29 08:55:00|15.78|14.38|15.88|14.48|15.88|14.48|15.75|14.35|0
1695978000000|2023-09-29 09:00:00|15.84|14.44|15.83|14.43|15.89|14.49|15.82|14.42|0
1695978300000|2023-09-29 09:05:00|15.82|14.42|15.71|14.31|15.83|14.43|15.7|14.3|0
1695978600000|2023-09-29 09:10:00|15.74|14.34|15.71|14.31|15.74|14.34|15.68|14.28|0
1695978900000|2023-09-29 09:15:00|15.69|14.29|15.67|14.27|15.71|14.31|15.66|14.26|0
1695979200000|2023-09-29 09:20:00|15.68|14.28|15.71|14.31|15.75|14.35|15.67|14.27|0
1695979500000|2023-09-29 09:25:00|15.72|14.32|15.71|14.31|15.72|14.32|15.67|14.27|0
1695979800000|2023-09-29 09:30:00|15.72|14.32|15.78|14.38|15.8|14.4|15.72|14.32|0
1695980100000|2023-09-29 09:35:00|15.77|14.37|15.73|14.33|15.77|14.37|15.7|14.3|0
1695980400000|2023-09-29 09:40:00|15.74|14.34|15.76|14.36|15.77|14.37|15.73|14.33|0
1695980700000|2023-09-29 09:45:00|15.77|14.37|15.74|14.34|15.77|14.37|15.71|14.31|0
1695981000000|2023-09-29 09:50:00|15.73|14.33|15.65|14.25|15.73|14.33|15.64|14.24|0
1695981300000|2023-09-29 09:55:00|15.64|14.24|15.66|14.26|15.71|14.31|15.64|14.24|0
1695981600000|2023-09-29 10:00:00|15.68|14.28|15.74|14.34|15.74|14.34|15.65|14.25|0
1695981900000|2023-09-29 10:05:00|15.75|14.35|15.74|14.34|15.78|14.38|15.73|14.33|0
1695982200000|2023-09-29 10:10:00|15.75|14.35|15.62|14.22|15.75|14.35|15.62|14.22|0
1695982500000|2023-09-29 10:15:00|15.57|14.17|15.61|14.21|15.62|14.22|15.52|14.12|0
1695982800000|2023-09-29 10:20:00|15.6|14.2|15.56|14.16|15.61|14.21|15.55|14.15|0
1695983100000|2023-09-29 10:25:00|15.57|14.17|15.59|14.19|15.62|14.22|15.53|14.13|0
1695983400000|2023-09-29 10:30:00|15.58|14.18|15.67|14.27|15.68|14.28|15.56|14.16|0
1695983700000|2023-09-29 10:35:00|15.68|14.28|15.68|14.28|15.7|14.3|15.64|14.24|0
1695984000000|2023-09-29 10:40:00|15.67|14.27|15.61|14.21|15.68|14.28|15.6|14.2|0
1695984300000|2023-09-29 10:45:00|15.6|14.2|15.59|14.19|15.62|14.22|15.56|14.16|0
1695984600000|2023-09-29 10:50:00|15.58|14.18|15.59|14.19|15.62|14.22|15.54|14.14|0
1695984900000|2023-09-29 10:55:00|15.58|14.18|15.66|14.26|15.68|14.28|15.55|14.15|0
1695985200000|2023-09-29 11:00:00|15.67|14.27|15.56|14.16|15.68|14.28|15.56|14.16|0
1695985500000|2023-09-29 11:05:00|15.57|14.17|15.56|14.16|15.59|14.19|15.54|14.14|0
1695985800000|2023-09-29 11:10:00|15.55|14.15|15.68|14.28|15.69|14.29|15.55|14.15|0
1695986100000|2023-09-29 11:15:00|15.66|14.26|15.67|14.27|15.7|14.3|15.66|14.26|0
1695986400000|2023-09-29 11:20:00|15.66|14.26|15.62|14.22|15.68|14.28|15.6|14.2|0
1695986700000|2023-09-29 11:25:00|15.63|14.23|15.74|14.34|15.76|14.36|15.63|14.23|0
1695987000000|2023-09-29 11:30:00|15.75|14.35|15.84|14.44|15.84|14.44|15.74|14.34|0
1695987300000|2023-09-29 11:35:00|15.86|14.46|15.87|14.47|15.94|14.54|15.85|14.45|0
1695987600000|2023-09-29 11:40:00|15.89|14.49|15.86|14.46|15.9|14.5|15.76|14.36|0
1695987900000|2023-09-29 11:45:00|15.85|14.45|15.76|14.36|15.87|14.47|15.75|14.35|0
1695988200000|2023-09-29 11:50:00|15.77|14.37|15.88|14.48|15.89|14.49|15.76|14.36|0
1695988500000|2023-09-29 11:55:00|15.87|14.47|15.9|14.5|15.93|14.53|15.87|14.47|0
1695988800000|2023-09-29 12:00:00|15.92|14.52|15.77|14.37|15.99|14.59|15.76|14.36|0
1695989100000|2023-09-29 12:05:00|15.78|14.38|15.71|14.31|15.8|14.4|15.69|14.29|0
1695989400000|2023-09-29 12:10:00|15.7|14.3|15.47|14.07|15.71|14.31|15.46|14.06|0
1695989700000|2023-09-29 12:15:00|15.46|14.06|15.33|13.93|15.5|14.1|15.32|13.92|0
1695990000000|2023-09-29 12:20:00|15.34|13.94|15.33|13.93|15.39|13.99|15.25|13.85|0
1695990300000|2023-09-29 12:25:00|15.32|13.92|15.31|13.91|15.35|13.95|15.26|13.86|0
1695990600000|2023-09-29 12:30:00|15.32|13.92|15.2|13.8|15.4|14|14.99|13.59|0
1695990900000|2023-09-29 12:35:00|15.22|13.82|14.86|13.46|15.37|13.97|14.81|13.41|0
1695991200000|2023-09-29 12:40:00|14.87|13.47|14.81|13.41|14.9|13.5|14.79|13.39|0
1695991500000|2023-09-29 12:45:00|14.83|13.43|14.87|13.47|14.93|13.53|14.83|13.43|0
1695991800000|2023-09-29 12:50:00|14.88|13.48|14.9|13.5|14.97|13.57|14.88|13.48|0
1695992100000|2023-09-29 12:55:00|14.91|13.51|14.86|13.46|14.97|13.57|14.79|13.39|0
1695992400000|2023-09-29 13:00:00|14.85|13.45|14.9|13.5|14.91|13.51|14.8|13.4|0
1695992700000|2023-09-29 13:05:00|14.91|13.51|14.91|13.51|15.01|13.61|14.9|13.5|0
1695993000000|2023-09-29 13:10:00|14.92|13.52|14.84|13.44|14.92|13.52|14.84|13.44|0
1695993300000|2023-09-29 13:15:00|14.85|13.45|14.9|13.5|14.9|13.5|14.83|13.43|0
1695993600000|2023-09-29 13:20:00|14.89|13.49|14.83|13.43|14.95|13.55|14.83|13.43|0
1695993900000|2023-09-29 13:25:00|14.84|13.44|14.79|13.39|14.87|13.47|14.74|13.34|0
1695994200000|2023-09-29 13:30:00|14.78|13.38|15.13|13.73|15.2|13.8|14.72|13.32|0
1695994500000|2023-09-29 13:35:00|15.12|13.72|15.08|13.68|15.21|13.81|15.03|13.63|0
1695994800000|2023-09-29 13:40:00|15.07|13.67|15.22|13.82|15.29|13.89|15.07|13.67|0
1695995100000|2023-09-29 13:45:00|15.21|13.81|15.24|13.84|15.36|13.96|15.12|13.72|0
1695995400000|2023-09-29 13:50:00|15.26|13.86|15|13.6|15.29|13.89|14.99|13.59|0
1695995700000|2023-09-29 13:55:00|15.01|13.61|14.9|13.5|15.04|13.64|14.84|13.44|0
1695996000000|2023-09-29 14:00:00|14.91|13.51|14.88|13.48|15.03|13.63|14.77|13.37|0
1695996300000|2023-09-29 14:05:00|14.86|13.46|14.88|13.48|14.95|13.55|14.75|13.35|0
1695996600000|2023-09-29 14:10:00|14.86|13.46|14.96|13.56|15.04|13.64|14.82|13.42|0
1695996900000|2023-09-29 14:15:00|14.97|13.57|15.03|13.63|15.09|13.69|14.91|13.51|0
1695997200000|2023-09-29 14:20:00|15.02|13.62|15.31|13.91|15.31|13.91|14.96|13.56|0
1695997500000|2023-09-29 14:25:00|15.3|13.9|15.2|13.8|15.32|13.92|15.09|13.69|0
1695997800000|2023-09-29 14:30:00|15.21|13.81|15.19|13.79|15.22|13.82|14.91|13.51|0
1695998100000|2023-09-29 14:35:00|15.15|13.75|15.2|13.8|15.26|13.86|15.12|13.72|0
1695998400000|2023-09-29 14:40:00|15.19|13.79|15.17|13.77|15.29|13.89|15.15|13.75|0
1695998700000|2023-09-29 14:45:00|15.16|13.76|15.04|13.64|15.18|13.78|15.01|13.61|0
1695999000000|2023-09-29 14:50:00|15.02|13.62|14.96|13.56|15.18|13.78|14.94|13.54|0
1695999300000|2023-09-29 14:55:00|14.99|13.59|15.25|13.85|15.28|13.88|14.99|13.59|0
1695999600000|2023-09-29 15:00:00|15.22|13.82|15.4|14|15.41|14.01|15.17|13.77|0
1695999900000|2023-09-29 15:05:00|15.41|14.01|15.37|13.97|15.49|14.09|15.3|13.9|0
1696000200000|2023-09-29 15:10:00|15.36|13.96|15.34|13.94|15.36|13.96|15.23|13.83|0
1696000500000|2023-09-29 15:15:00|15.33|13.93|15.25|13.85|15.39|13.99|15.19|13.79|0
1696000800000|2023-09-29 15:20:00|15.26|13.86|14.95|13.55|15.26|13.86|14.9|13.5|0
1696001100000|2023-09-29 15:25:00|14.94|13.54|15.45|14.05|15.46|14.06|14.94|13.54|0
1696001400000|2023-09-29 15:30:00|15.49|14.09|15.61|14.21|15.62|14.22|15.37|13.97|0
1696001700000|2023-09-29 15:35:00|15.59|14.19|15.73|14.33|15.82|14.42|15.53|14.13|0
1696002000000|2023-09-29 15:40:00|15.74|14.34|15.75|14.35|15.82|14.42|15.58|14.18|0
1696002300000|2023-09-29 15:45:00|15.73|14.33|15.82|14.42|15.87|14.47|15.7|14.3|0
1696002600000|2023-09-29 15:50:00|15.83|14.43|15.88|14.48|16.03|14.63|15.74|14.34|0
1696002900000|2023-09-29 15:55:00|15.9|14.5|15.89|14.49|15.92|14.52|15.45|14.05|0
1696003200000|2023-09-29 16:00:00|15.88|14.48|15.87|14.47|16.01|14.61|15.86|14.46|0
1696003500000|2023-09-29 16:05:00|15.86|14.46|15.77|14.37|15.92|14.52|15.71|14.31|0
1696003800000|2023-09-29 16:10:00|15.78|14.38|16.04|14.64|16.09|14.69|15.7|14.3|0
1696004100000|2023-09-29 16:15:00|16.07|14.67|15.85|14.45|16.13|14.73|15.83|14.43|0
1696004400000|2023-09-29 16:20:00|15.86|14.46|15.8|14.4|15.86|14.46|15.67|14.27|0
1696004700000|2023-09-29 16:25:00|15.81|14.41|15.8|14.4|15.83|14.43|15.7|14.3|0
1696005000000|2023-09-29 16:30:00|15.81|14.41|15.82|14.42|15.94|14.54|15.73|14.33|0
1696005300000|2023-09-29 16:35:00|15.84|14.44|15.91|14.51|15.94|14.54|15.75|14.35|0
1696005600000|2023-09-29 16:40:00|15.92|14.52|16.01|14.61|16.03|14.63|15.78|14.38|0
1696005900000|2023-09-29 16:45:00|16|14.6|16.2|14.8|16.26|14.86|15.84|14.44|0
1696006200000|2023-09-29 16:50:00|16.19|14.79|16.46|15.06|16.46|15.06|16.15|14.75|0
1696006500000|2023-09-29 16:55:00|16.44|15.04|16.5|15.1|16.58|15.18|15.93|14.53|0
1696006800000|2023-09-29 17:00:00|16.49|15.09|16.81|15.41|16.9|15.5|16.49|15.09|0
1696007100000|2023-09-29 17:05:00|16.8|15.4|17.06|15.66|17.15|15.75|16.8|15.4|0
1696007400000|2023-09-29 17:10:00|17.05|15.65|17.15|15.75|17.2|15.8|16.98|15.58|0
1696007700000|2023-09-29 17:15:00|17.13|15.73|17.14|15.74|17.27|15.87|17.07|15.67|0
1696008000000|2023-09-29 17:20:00|17.15|15.75|17.06|15.66|17.16|15.76|16.98|15.58|0
1696008300000|2023-09-29 17:25:00|17.04|15.64|16.81|15.41|17.04|15.64|16.79|15.39|0
1696008600000|2023-09-29 17:30:00|16.82|15.42|16.93|15.53|16.96|15.56|16.74|15.34|0
1696008900000|2023-09-29 17:35:00|16.92|15.52|16.89|15.49|16.98|15.58|16.82|15.42|0
1696009200000|2023-09-29 17:40:00|16.88|15.48|16.82|15.42|16.96|15.56|16.74|15.34|0
1696009500000|2023-09-29 17:45:00|16.84|15.44|17.1|15.7|17.15|15.75|16.77|15.37|0
1696009800000|2023-09-29 17:50:00|17.09|15.69|17.16|15.76|17.24|15.84|16.99|15.59|0
1696010100000|2023-09-29 17:55:00|17.17|15.77|17.4|16|17.41|16.01|17.04|15.64|0
1696010400000|2023-09-29 18:00:00|17.41|16.01|17.24|15.84|17.49|16.09|17.23|15.83|0
1696010700000|2023-09-29 18:05:00|17.23|15.83|17.35|15.95|17.36|15.96|17.17|15.77|0
1696011000000|2023-09-29 18:10:00|17.34|15.94|17.28|15.88|17.38|15.98|17.19|15.79|0
1696011300000|2023-09-29 18:15:00|17.27|15.87|17.35|15.95|17.41|16.01|17.2|15.8|0
1696011600000|2023-09-29 18:20:00|17.37|15.97|17.12|15.72|17.37|15.97|17.1|15.7|0
1696011900000|2023-09-29 18:25:00|17.11|15.71|17.37|15.97|17.4|16|16.98|15.58|0
1696012200000|2023-09-29 18:30:00|17.38|15.98|17.32|15.92|17.51|16.11|17.27|15.87|0
1696012500000|2023-09-29 18:35:00|17.35|15.95|17.34|15.94|17.44|16.04|16.78|15.38|0
1696012800000|2023-09-29 18:40:00|17.35|15.95|16.98|15.58|17.35|15.95|16.93|15.53|0
1696013100000|2023-09-29 18:45:00|17|15.6|17.12|15.72|17.13|15.73|16.96|15.56|0
1696013400000|2023-09-29 18:50:00|17.14|15.74|17|15.6|17.18|15.78|17|15.6|0
1696013700000|2023-09-29 18:55:00|17.01|15.61|16.55|15.15|17.01|15.61|16.54|15.14|0
1696014000000|2023-09-29 19:00:00|16.51|15.11|16.84|15.44|16.93|15.53|16.41|15.01|0
1696014300000|2023-09-29 19:05:00|16.82|15.42|16.83|15.43|16.84|15.44|16.62|15.22|0
1696014600000|2023-09-29 19:10:00|16.82|15.42|16.7|15.3|16.9|15.5|16.48|15.08|0
1696014900000|2023-09-29 19:15:00|16.68|15.28|16.64|15.24|16.75|15.35|16.53|15.13|0
1696015200000|2023-09-29 19:20:00|16.65|15.25|16.8|15.4|16.82|15.42|16.64|15.24|0
1696015500000|2023-09-29 19:25:00|16.78|15.38|16.78|15.38|17.02|15.62|16.73|15.33|0
1696015800000|2023-09-29 19:30:00|16.79|15.39|17.04|15.64|17.04|15.64|16.75|15.35|0
1696016100000|2023-09-29 19:35:00|17.02|15.62|17.11|15.71|17.26|15.86|16.85|15.45|0
1696016400000|2023-09-29 19:40:00|17.14|15.74|17.32|15.92|17.36|15.96|17.09|15.69|0
1696016700000|2023-09-29 19:45:00|17.3|15.9|16.93|15.53|17.32|15.92|16.93|15.53|0
1696017000000|2023-09-29 19:50:00|16.83|15.43|16.9|15.5|17.03|15.63|16.48|15.08|0
1696017300000|2023-09-29 19:55:00|16.95|15.55|17.11|15.71|17.44|16.04|16.95|15.55|0
1696017600000|2023-09-29 20:00:00|17.13|15.73|17.11|15.71|17.34|15.94|17.08|15.68|0
1696017900000|2023-09-29 20:05:00|17.12|15.72|17.03|15.63|17.12|15.72|16.99|15.59|0
1696018200000|2023-09-29 20:10:00|17.01|15.61|16.99|15.59|17.06|15.66|16.99|15.59|0
1696206600000|2023-10-02 00:30:00|16.03|14.63|16.05|14.65|16.06|14.66|16|14.6|0
1696206900000|2023-10-02 00:35:00|16.06|14.66|16.09|14.69|16.1|14.7|16.04|14.64|0
1696207200000|2023-10-02 00:40:00|16.08|14.68|16.2|14.8|16.3|14.9|16.08|14.68|0
1696207500000|2023-10-02 00:45:00|16.19|14.79|16.19|14.79|16.2|14.8|16.14|14.74|0
1696207800000|2023-10-02 00:50:00|16.2|14.8|16.13|14.73|16.21|14.81|16.13|14.73|0
1696208100000|2023-10-02 00:55:00|16.14|14.74|16.15|14.75|16.17|14.77|16.1|14.7|0
1696208400000|2023-10-02 01:00:00|16.14|14.74|16.06|14.66|16.17|14.77|16.06|14.66|0
1696208700000|2023-10-02 01:05:00|16.07|14.67|16.05|14.65|16.11|14.71|16.05|14.65|0
1696209000000|2023-10-02 01:10:00|16.04|14.64|16.05|14.65|16.08|14.68|16.01|14.61|0
1696209300000|2023-10-02 01:15:00|16.06|14.66|16.06|14.66|16.09|14.69|16.01|14.61|0
1696209600000|2023-10-02 01:20:00|16.07|14.67|16.03|14.63|16.09|14.69|16.03|14.63|0
1696209900000|2023-10-02 01:25:00|16.04|14.64|15.98|14.58|16.04|14.64|15.97|14.57|0
1696210200000|2023-10-02 01:30:00|15.97|14.57|16|14.6|16.01|14.61|15.97|14.57|0
1696210500000|2023-10-02 01:35:00|16.01|14.61|15.99|14.59|16.01|14.61|15.97|14.57|0
1696210800000|2023-10-02 01:40:00|15.98|14.58|15.97|14.57|16|14.6|15.96|14.56|0
1696211100000|2023-10-02 01:45:00|15.96|14.56|15.99|14.59|16.01|14.61|15.95|14.55|0
1696211400000|2023-10-02 01:50:00|16|14.6|15.96|14.56|16|14.6|15.95|14.55|0
1696211700000|2023-10-02 01:55:00|15.95|14.55|16.01|14.61|16.01|14.61|15.94|14.54|0
1696212000000|2023-10-02 02:00:00|16|14.6|15.96|14.56|16|14.6|15.95|14.55|0
1696212300000|2023-10-02 02:05:00|15.95|14.55|15.97|14.57|15.97|14.57|15.95|14.55|0
1696212600000|2023-10-02 02:10:00|15.96|14.56|16|14.6|16|14.6|15.96|14.56|0
1696212900000|2023-10-02 02:15:00|16.01|14.61|15.97|14.57|16.03|14.63|15.97|14.57|0
1696213200000|2023-10-02 02:20:00|15.98|14.58|15.96|14.56|15.98|14.58|15.94|14.54|0
1696213500000|2023-10-02 02:25:00|15.95|14.55|15.97|14.57|15.97|14.57|15.92|14.52|0
1696213800000|2023-10-02 02:30:00|15.96|14.56|15.93|14.53|15.97|14.57|15.92|14.52|0
1696214100000|2023-10-02 02:35:00|15.94|14.54|15.93|14.53|15.94|14.54|15.9|14.5|0
1696214400000|2023-10-02 02:40:00|15.94|14.54|15.94|14.54|15.94|14.54|15.89|14.49|0
1696214700000|2023-10-02 02:45:00|15.92|14.52|15.96|14.56|15.97|14.57|15.92|14.52|0
1696215000000|2023-10-02 02:50:00|15.94|14.54|16|14.6|16|14.6|15.94|14.54|0
1696215300000|2023-10-02 02:55:00|16.01|14.61|16|14.6|16.01|14.61|15.98|14.58|0
1696215600000|2023-10-02 03:00:00|15.99|14.59|15.99|14.59|15.99|14.59|15.95|14.55|0
1696215900000|2023-10-02 03:05:00|15.97|14.57|15.96|14.56|15.99|14.59|15.96|14.56|0
1696216200000|2023-10-02 03:10:00|15.97|14.57|15.96|14.56|15.97|14.57|15.96|14.56|0
1696216500000|2023-10-02 03:15:00|15.97|14.57|15.96|14.56|15.98|14.58|15.96|14.56|0
1696216800000|2023-10-02 03:20:00|15.97|14.57|15.98|14.58|15.98|14.58|15.96|14.56|0
1696217100000|2023-10-02 03:25:00|15.99|14.59|15.98|14.58|15.99|14.59|15.97|14.57|0
1696217400000|2023-10-02 03:30:00|15.97|14.57|16.06|14.66|16.07|14.67|15.97|14.57|0
1696217700000|2023-10-02 03:35:00|16.07|14.67|16.05|14.65|16.08|14.68|16.03|14.63|0
1696218000000|2023-10-02 03:40:00|16.04|14.64|16.06|14.66|16.08|14.68|16.04|14.64|0
1696218300000|2023-10-02 03:45:00|16.05|14.65|16.07|14.67|16.07|14.67|16.03|14.63|0
1696218600000|2023-10-02 03:50:00|16.06|14.66|16.07|14.67|16.08|14.68|16.06|14.66|0
1696218900000|2023-10-02 03:55:00|16.08|14.68|16.05|14.65|16.08|14.68|16.04|14.64|0
1696219200000|2023-10-02 04:00:00|16.04|14.64|16.06|14.66|16.06|14.66|16.03|14.63|0
1696219500000|2023-10-02 04:05:00|16.05|14.65|16.04|14.64|16.06|14.66|16.03|14.63|0
1696219800000|2023-10-02 04:10:00|16.05|14.65|16.05|14.65|16.05|14.65|16.04|14.64|0
1696220100000|2023-10-02 04:15:00|16.03|14.63|16.01|14.61|16.04|14.64|16.01|14.61|0
1696220400000|2023-10-02 04:20:00|15.99|14.59|16.02|14.62|16.02|14.62|15.99|14.59|0
1696220700000|2023-10-02 04:25:00|16.03|14.63|16.03|14.63|16.03|14.63|16|14.6|0
1696221000000|2023-10-02 04:30:00|16.04|14.64|16.18|14.78|16.21|14.81|16.03|14.63|0
1696221300000|2023-10-02 04:35:00|16.17|14.77|16.12|14.72|16.2|14.8|16.12|14.72|0
1696221600000|2023-10-02 04:40:00|16.13|14.73|16.1|14.7|16.13|14.73|16.09|14.69|0
1696221900000|2023-10-02 04:45:00|16.09|14.69|16.12|14.72|16.13|14.73|16.08|14.68|0
1696222200000|2023-10-02 04:50:00|16.11|14.71|16.14|14.74|16.17|14.77|16.11|14.71|0
1696222500000|2023-10-02 04:55:00|16.15|14.75|16.18|14.78|16.19|14.79|16.15|14.75|0
1696222800000|2023-10-02 05:00:00|16.17|14.77|16.17|14.77|16.21|14.81|16.16|14.76|0
1696223100000|2023-10-02 05:05:00|16.18|14.78|16.15|14.75|16.18|14.78|16.13|14.73|0
1696223400000|2023-10-02 05:10:00|16.14|14.74|16.21|14.81|16.21|14.81|16.14|14.74|0
1696223700000|2023-10-02 05:15:00|16.2|14.8|16.2|14.8|16.26|14.86|16.19|14.79|0
1696224000000|2023-10-02 05:20:00|16.19|14.79|16.22|14.82|16.23|14.83|16.19|14.79|0
1696224300000|2023-10-02 05:25:00|16.21|14.81|16.22|14.82|16.23|14.83|16.21|14.81|0
1696224600000|2023-10-02 05:30:00|16.23|14.83|16.25|14.85|16.26|14.86|16.2|14.8|0
1696224900000|2023-10-02 05:35:00|16.26|14.86|16.33|14.93|16.34|14.94|16.25|14.85|0
1696225200000|2023-10-02 05:40:00|16.32|14.92|16.37|14.97|16.38|14.98|16.31|14.91|0
1696225500000|2023-10-02 05:45:00|16.38|14.98|16.42|15.02|16.42|15.02|16.36|14.96|0
1696225800000|2023-10-02 05:50:00|16.41|15.01|16.42|15.02|16.43|15.03|16.39|14.99|0
1696226100000|2023-10-02 05:55:00|16.43|15.03|16.46|15.06|16.48|15.08|16.43|15.03|0
1696226400000|2023-10-02 06:00:00|16.45|15.05|16.44|15.04|16.54|15.14|16.43|15.03|0
1696226700000|2023-10-02 06:05:00|16.43|15.03|16.36|14.96|16.44|15.04|16.34|14.94|0
1696227000000|2023-10-02 06:10:00|16.34|14.94|16.37|14.97|16.38|14.98|16.33|14.93|0
1696227300000|2023-10-02 06:15:00|16.38|14.98|16.33|14.93|16.38|14.98|16.3|14.9|0
1696227600000|2023-10-02 06:20:00|16.32|14.92|16.31|14.91|16.33|14.93|16.28|14.88|0
1696227900000|2023-10-02 06:25:00|16.32|14.92|16.28|14.88|16.32|14.92|16.27|14.87|0
1696228200000|2023-10-02 06:30:00|16.27|14.87|16.2|14.8|16.28|14.88|16.2|14.8|0
1696228500000|2023-10-02 06:35:00|16.21|14.81|15.96|14.56|16.21|14.81|15.96|14.56|0
1696228800000|2023-10-02 06:40:00|15.94|14.54|15.97|14.57|15.98|14.58|15.9|14.5|0
1696229100000|2023-10-02 06:45:00|15.95|14.55|15.89|14.49|15.97|14.57|15.88|14.48|0
1696229400000|2023-10-02 06:50:00|15.9|14.5|15.86|14.46|15.9|14.5|15.85|14.45|0
1696229700000|2023-10-02 06:55:00|15.85|14.45|15.81|14.41|15.88|14.48|15.8|14.4|0
1696230000000|2023-10-02 07:00:00|15.82|14.42|15.81|14.41|15.88|14.48|15.8|14.4|0
1696230300000|2023-10-02 07:05:00|15.83|14.43|15.8|14.4|15.87|14.47|15.8|14.4|0
1696230600000|2023-10-02 07:10:00|15.81|14.41|15.65|14.25|15.82|14.42|15.62|14.22|0
1696230900000|2023-10-02 07:15:00|15.66|14.26|15.63|14.23|15.74|14.34|15.62|14.22|0
1696231200000|2023-10-02 07:20:00|15.64|14.24|15.58|14.18|15.69|14.29|15.57|14.17|0
1696231500000|2023-10-02 07:25:00|15.57|14.17|15.47|14.07|15.89|14.49|15.46|14.06|0
1696231800000|2023-10-02 07:30:00|15.5|14.1|15.55|14.15|15.55|14.15|15.46|14.06|0
1696232100000|2023-10-02 07:35:00|15.54|14.14|15.55|14.15|15.55|14.15|15.46|14.06|0
1696232400000|2023-10-02 07:40:00|15.54|14.14|15.6|14.2|15.62|14.22|15.54|14.14|0
1696232700000|2023-10-02 07:45:00|15.61|14.21|15.59|14.19|15.65|14.25|15.59|14.19|0
1696233000000|2023-10-02 07:50:00|15.61|14.21|15.78|14.38|15.8|14.4|15.59|14.19|0
1696233300000|2023-10-02 07:55:00|15.77|14.37|15.68|14.28|15.77|14.37|15.67|14.27|0
1696233600000|2023-10-02 08:00:00|15.67|14.27|15.53|14.13|15.68|14.28|15.52|14.12|0
1696233900000|2023-10-02 08:05:00|15.52|14.12|15.66|14.26|15.69|14.29|15.51|14.11|0
1696234200000|2023-10-02 08:10:00|15.65|14.25|15.69|14.29|15.7|14.3|15.64|14.24|0
1696234500000|2023-10-02 08:15:00|15.7|14.3|15.82|14.42|15.82|14.42|15.7|14.3|0
1696234800000|2023-10-02 08:20:00|15.81|14.41|15.75|14.35|15.83|14.43|15.73|14.33|0
1696235100000|2023-10-02 08:25:00|15.73|14.33|15.68|14.28|15.77|14.37|15.67|14.27|0
1696235400000|2023-10-02 08:30:00|15.69|14.29|15.69|14.29|15.77|14.37|15.68|14.28|0
1696235700000|2023-10-02 08:35:00|15.7|14.3|15.64|14.24|15.7|14.3|15.59|14.19|0
1696236000000|2023-10-02 08:40:00|15.62|14.22|15.62|14.22|15.64|14.24|15.56|14.16|0
1696236300000|2023-10-02 08:45:00|15.61|14.21|15.65|14.25|15.69|14.29|15.61|14.21|0
1696236600000|2023-10-02 08:50:00|15.66|14.26|15.76|14.36|15.78|14.38|15.64|14.24|0
1696236900000|2023-10-02 08:55:00|15.77|14.37|15.81|14.41|15.82|14.42|15.76|14.36|0
1696237200000|2023-10-02 09:00:00|15.82|14.42|15.98|14.58|15.98|14.58|15.81|14.41|0
1696237500000|2023-10-02 09:05:00|15.97|14.57|16.04|14.64|16.09|14.69|15.97|14.57|0
1696237800000|2023-10-02 09:10:00|16.05|14.65|15.96|14.56|16.05|14.65|15.95|14.55|0
1696238100000|2023-10-02 09:15:00|15.98|14.58|16.04|14.64|16.08|14.68|15.97|14.57|0
1696238400000|2023-10-02 09:20:00|16.03|14.63|16.12|14.72|16.12|14.72|15.53|14.13|0
1696238700000|2023-10-02 09:25:00|16.11|14.71|16.23|14.83|16.29|14.89|16.11|14.71|0
1696239000000|2023-10-02 09:30:00|16.24|14.84|16.22|14.82|16.24|14.84|16.19|14.79|0
1696239300000|2023-10-02 09:35:00|16.23|14.83|16.2|14.8|16.24|14.84|16.2|14.8|0
1696239600000|2023-10-02 09:40:00|16.21|14.81|16.26|14.86|16.26|14.86|16.21|14.81|0
1696239900000|2023-10-02 09:45:00|16.27|14.87|16.66|15.26|16.67|15.27|16.25|14.85|0
1696240200000|2023-10-02 09:50:00|16.67|15.27|16.82|15.42|16.83|15.43|16.63|15.23|0
1696240500000|2023-10-02 09:55:00|16.81|15.41|16.81|15.41|16.9|15.5|16.79|15.39|0
1696240800000|2023-10-02 10:00:00|16.82|15.42|16.86|15.46|16.86|15.46|16.81|15.41|0
1696241100000|2023-10-02 10:05:00|16.84|15.44|16.83|15.43|16.85|15.45|16.79|15.39|0
1696241400000|2023-10-02 10:10:00|16.84|15.44|16.92|15.52|17.01|15.61|16.83|15.43|0
1696241700000|2023-10-02 10:15:00|16.93|15.53|16.81|15.41|16.96|15.56|16.81|15.41|0
1696242000000|2023-10-02 10:20:00|16.83|15.43|16.85|15.45|16.86|15.46|16.8|15.4|0
1696242300000|2023-10-02 10:25:00|16.86|15.46|16.95|15.55|16.96|15.56|16.85|15.45|0
1696242600000|2023-10-02 10:30:00|16.96|15.56|16.96|15.56|17.02|15.62|16.88|15.48|0
1696242900000|2023-10-02 10:35:00|16.94|15.54|16.93|15.53|16.99|15.59|16.91|15.51|0
1696243200000|2023-10-02 10:40:00|16.95|15.55|16.95|15.55|16.97|15.57|16.91|15.51|0
1696243500000|2023-10-02 10:45:00|16.93|15.53|16.91|15.51|16.95|15.55|16.89|15.49|0
1696243800000|2023-10-02 10:50:00|16.92|15.52|16.88|15.48|17.01|15.61|16.88|15.48|0
1696244100000|2023-10-02 10:55:00|16.89|15.49|16.93|15.53|16.97|15.57|16.88|15.48|0
1696244400000|2023-10-02 11:00:00|16.92|15.52|16.93|15.53|16.94|15.54|16.85|15.45|0
1696244700000|2023-10-02 11:05:00|16.94|15.54|16.94|15.54|16.99|15.59|16.9|15.5|0
1696245000000|2023-10-02 11:10:00|16.95|15.55|16.92|15.52|16.96|15.56|16.91|15.51|0
1696245300000|2023-10-02 11:15:00|16.91|15.51|16.87|15.47|16.92|15.52|16.87|15.47|0
1696245600000|2023-10-02 11:20:00|16.88|15.48|16.81|15.41|16.88|15.48|16.8|15.4|0
1696245900000|2023-10-02 11:25:00|16.8|15.4|16.81|15.41|16.85|15.45|16.8|15.4|0
1696246200000|2023-10-02 11:30:00|16.82|15.42|16.9|15.5|16.94|15.54|16.81|15.41|0
1696246500000|2023-10-02 11:35:00|16.89|15.49|16.85|15.45|16.9|15.5|16.82|15.42|0
1696246800000|2023-10-02 11:40:00|16.86|15.46|17.09|15.69|17.12|15.72|16.86|15.46|0
1696247100000|2023-10-02 11:45:00|17.08|15.68|17.13|15.73|17.21|15.81|17.07|15.67|0
1696247400000|2023-10-02 11:50:00|17.14|15.74|17.22|15.82|17.22|15.82|17.08|15.68|0
1696247700000|2023-10-02 11:55:00|17.21|15.81|17.17|15.77|17.24|15.84|17.15|15.75|0
1696248000000|2023-10-02 12:00:00|17.16|15.76|17.55|16.15|17.68|16.28|16.83|15.43|0
1696248300000|2023-10-02 12:05:00|17.56|16.16|17.51|16.11|17.58|16.18|17.47|16.07|0
1696248600000|2023-10-02 12:10:00|17.5|16.1|17.45|16.05|17.51|16.11|17.38|15.98|0
1696248900000|2023-10-02 12:15:00|17.44|16.04|17.47|16.07|17.55|16.15|17.43|16.03|0
1696249200000|2023-10-02 12:20:00|17.46|16.06|17.53|16.13|17.64|16.24|17.43|16.03|0
1696249500000|2023-10-02 12:25:00|17.54|16.14|17.46|16.06|17.58|16.18|17.46|16.06|0
1696249800000|2023-10-02 12:30:00|17.47|16.07|17.46|16.06|17.51|16.11|17.4|16|0
1696250100000|2023-10-02 12:35:00|17.47|16.07|17.38|15.98|17.48|16.08|17.36|15.96|0
1696250400000|2023-10-02 12:40:00|17.39|15.99|17.39|15.99|17.46|16.06|17.36|15.96|0
1696250700000|2023-10-02 12:45:00|17.4|16|17.48|16.08|17.5|16.1|17.36|15.96|0
1696251000000|2023-10-02 12:50:00|17.44|16.04|17.55|16.15|17.61|16.21|17.4|16|0
1696251300000|2023-10-02 12:55:00|17.6|16.2|17.54|16.14|17.62|16.22|17.47|16.07|0
1696251600000|2023-10-02 13:00:00|17.55|16.15|17.73|16.33|17.73|16.33|17.52|16.12|0
1696251900000|2023-10-02 13:05:00|17.75|16.35|17.79|16.39|17.82|16.42|17.7|16.3|0
1696252200000|2023-10-02 13:10:00|17.78|16.38|17.58|16.18|17.78|16.38|17.56|16.16|0
1696252500000|2023-10-02 13:15:00|17.59|16.19|17.57|16.17|17.62|16.22|17.52|16.12|0
1696252800000|2023-10-02 13:20:00|17.58|16.18|17.49|16.09|17.65|16.25|17.46|16.06|0
1696253100000|2023-10-02 13:25:00|17.47|16.07|17.48|16.08|17.53|16.13|17.43|16.03|0
1696253400000|2023-10-02 13:30:00|17.51|16.11|17.23|15.83|17.61|16.21|17.23|15.83|0
1696253700000|2023-10-02 13:35:00|17.18|15.78|16.88|15.48|17.45|16.05|16.81|15.41|0
1696254000000|2023-10-02 13:40:00|16.89|15.49|16.89|15.49|17.04|15.64|16.87|15.47|0
1696254300000|2023-10-02 13:45:00|16.94|15.54|17.2|15.8|17.25|15.85|16.93|15.53|0
1696254600000|2023-10-02 13:50:00|17.19|15.79|17.28|15.88|17.52|16.12|17.1|15.7|0
1696254900000|2023-10-02 13:55:00|17.26|15.86|17.24|15.84|17.31|15.91|17.14|15.74|0
1696255200000|2023-10-02 14:00:00|17.36|15.96|16.72|15.32|17.41|16.01|16.67|15.27|0
1696255500000|2023-10-02 14:05:00|16.78|15.38|16.96|15.56|16.98|15.58|16.65|15.25|0
1696255800000|2023-10-02 14:10:00|16.98|15.58|17.28|15.88|17.28|15.88|16.9|15.5|0
1696256100000|2023-10-02 14:15:00|17.26|15.86|17.07|15.67|17.26|15.86|16.84|15.44|0
1696256400000|2023-10-02 14:20:00|17.08|15.68|16.93|15.53|17.27|15.87|16.93|15.53|0
1696256700000|2023-10-02 14:25:00|16.92|15.52|17.31|15.91|17.31|15.91|16.78|15.38|0
1696257000000|2023-10-02 14:30:00|17.25|15.85|17.16|15.76|17.47|16.07|17.01|15.61|0
1696257300000|2023-10-02 14:35:00|17.17|15.77|17.22|15.82|17.33|15.93|17.08|15.68|0
1696257600000|2023-10-02 14:40:00|17.21|15.81|17.35|15.95|17.63|16.23|17.1|15.7|0
1696257900000|2023-10-02 14:45:00|17.34|15.94|17.34|15.94|17.44|16.04|17.2|15.8|0
1696258200000|2023-10-02 14:50:00|17.36|15.96|17.39|15.99|17.41|16.01|17.15|15.75|0
1696258500000|2023-10-02 14:55:00|17.41|16.01|17.55|16.15|17.73|16.33|17.21|15.81|0
1696258800000|2023-10-02 15:00:00|17.56|16.16|17.26|15.86|17.56|16.16|17.05|15.65|0
1696259100000|2023-10-02 15:05:00|17.27|15.87|17.37|15.97|17.48|16.08|17.18|15.78|0
1696259400000|2023-10-02 15:10:00|17.4|16|17.16|15.76|17.43|16.03|17.12|15.72|0
1696259700000|2023-10-02 15:15:00|17.13|15.73|16.98|15.58|17.2|15.8|16.92|15.52|0
1696260000000|2023-10-02 15:20:00|17|15.6|17.25|15.85|17.27|15.87|16.59|15.19|0
1696260300000|2023-10-02 15:25:00|17.24|15.84|16.09|14.69|17.24|15.84|15.75|14.35|0
1696260600000|2023-10-02 15:30:00|16.08|14.68|16.16|14.76|16.22|14.82|15.97|14.57|0
1696260900000|2023-10-02 15:35:00|16.17|14.77|16.43|15.03|16.53|15.13|16.14|14.74|0
1696261200000|2023-10-02 15:40:00|16.46|15.06|16.88|15.48|16.88|15.48|16.24|14.84|0
1696261500000|2023-10-02 15:45:00|16.9|15.5|17|15.6|17.06|15.66|16.82|15.42|0
1696261800000|2023-10-02 15:50:00|17.01|15.61|17.35|15.95|17.4|16|16.96|15.56|0
1696262100000|2023-10-02 15:55:00|17.36|15.96|17.33|15.93|17.49|16.09|17.29|15.89|0
1696262400000|2023-10-02 16:00:00|17.38|15.98|17.38|15.98|17.46|16.06|17.32|15.92|0
1696262700000|2023-10-02 16:05:00|17.39|15.99|17.67|16.27|17.74|16.34|17.37|15.97|0
1696263000000|2023-10-02 16:10:00|17.66|16.26|17.4|16|17.7|16.3|17.38|15.98|0
1696263300000|2023-10-02 16:15:00|17.39|15.99|17.47|16.07|17.49|16.09|17.24|15.84|0
1696263600000|2023-10-02 16:20:00|17.46|16.06|17.34|15.94|17.51|16.11|17.31|15.91|0
1696263900000|2023-10-02 16:25:00|17.33|15.93|17.46|16.06|17.58|16.18|17.23|15.83|0
1696264200000|2023-10-02 16:30:00|17.47|16.07|17.47|16.07|17.56|16.16|17.42|16.02|0
1696264500000|2023-10-02 16:35:00|17.46|16.06|17.51|16.11|17.63|16.23|17.36|15.96|0
1696264800000|2023-10-02 16:40:00|17.53|16.13|17.64|16.24|17.64|16.24|17.44|16.04|0
1696265100000|2023-10-02 16:45:00|17.61|16.21|17.94|16.54|17.95|16.55|17.56|16.16|0
1696265400000|2023-10-02 16:50:00|17.93|16.53|17.88|16.48|17.94|16.54|17.78|16.38|0
1696265700000|2023-10-02 16:55:00|17.87|16.47|17.82|16.42|17.92|16.52|17.75|16.35|0
1696266000000|2023-10-02 17:00:00|17.83|16.43|17.7|16.3|17.83|16.43|17.58|16.18|0
1696266300000|2023-10-02 17:05:00|17.69|16.29|17.92|16.52|18.02|16.62|16.92|15.52|0
1696266600000|2023-10-02 17:10:00|17.89|16.49|18.07|16.67|18.08|16.68|17.87|16.47|0
1696266900000|2023-10-02 17:15:00|18.06|16.66|17.75|16.35|18.07|16.67|17.66|16.26|0
1696267200000|2023-10-02 17:20:00|17.72|16.32|17.65|16.25|17.76|16.36|17.6|16.2|0
1696267500000|2023-10-02 17:25:00|17.63|16.23|17.59|16.19|17.65|16.25|17.52|16.12|0
1696267800000|2023-10-02 17:30:00|17.58|16.18|17.71|16.31|17.72|16.32|17.51|16.11|0
1696268100000|2023-10-02 17:35:00|17.72|16.32|17.73|16.33|17.77|16.37|17.63|16.23|0
1696268400000|2023-10-02 17:40:00|17.74|16.34|17.59|16.19|17.74|16.34|17.51|16.11|0
1696268700000|2023-10-02 17:45:00|17.6|16.2|17.59|16.19|17.65|16.25|17.48|16.08|0
1696269000000|2023-10-02 17:50:00|17.6|16.2|17.45|16.05|17.6|16.2|17.42|16.02|0
1696269300000|2023-10-02 17:55:00|17.44|16.04|17.65|16.25|17.69|16.29|17.41|16.01|0
1696269600000|2023-10-02 18:00:00|17.66|16.26|17.68|16.28|17.75|16.35|17.57|16.17|0
1696269900000|2023-10-02 18:05:00|17.67|16.27|17.49|16.09|17.67|16.27|17.41|16.01|0
1696270200000|2023-10-02 18:10:00|17.48|16.08|17.07|15.67|17.49|16.09|17.06|15.66|0
1696270500000|2023-10-02 18:15:00|17.1|15.7|17.42|16.02|17.47|16.07|17.1|15.7|0
1696270800000|2023-10-02 18:20:00|17.43|16.03|17.59|16.19|17.69|16.29|17.41|16.01|0
1696271100000|2023-10-02 18:25:00|17.58|16.18|17.91|16.51|17.93|16.53|17.58|16.18|0
1696271400000|2023-10-02 18:30:00|17.9|16.5|17.81|16.41|17.91|16.51|17.75|16.35|0
1696271700000|2023-10-02 18:35:00|17.79|16.39|17.98|16.58|18|16.6|17.76|16.36|0
1696272000000|2023-10-02 18:40:00|18|16.6|18.02|16.62|18.08|16.68|17.96|16.56|0
1696272300000|2023-10-02 18:45:00|18.01|16.61|17.84|16.44|18.02|16.62|17.84|16.44|0
1696272600000|2023-10-02 18:50:00|17.83|16.43|17.83|16.43|17.9|16.5|17.62|16.22|0
1696272900000|2023-10-02 18:55:00|17.84|16.44|17.8|16.4|17.95|16.55|17.79|16.39|0
1696273200000|2023-10-02 19:00:00|17.83|16.43|18|16.6|18.08|16.68|17.75|16.35|0
1696273500000|2023-10-02 19:05:00|18.03|16.63|17.73|16.33|18.09|16.69|17.67|16.27|0
1696273800000|2023-10-02 19:10:00|17.72|16.32|17.8|16.4|17.85|16.45|17.54|16.14|0
1696274100000|2023-10-02 19:15:00|17.81|16.41|17.69|16.29|17.81|16.41|17.54|16.14|0
1696274400000|2023-10-02 19:20:00|17.7|16.3|17.36|15.96|17.76|16.36|17.34|15.94|0
1696274700000|2023-10-02 19:25:00|17.35|15.95|17.49|16.09|17.57|16.17|17.34|15.94|0
1696275000000|2023-10-02 19:30:00|17.5|16.1|17.27|15.87|17.56|16.16|17.22|15.82|0
1696275300000|2023-10-02 19:35:00|17.26|15.86|17.28|15.88|17.45|16.05|17.24|15.84|0
1696275600000|2023-10-02 19:40:00|17.27|15.87|17.3|15.9|17.34|15.94|17.2|15.8|0
1696275900000|2023-10-02 19:45:00|17.31|15.91|17.35|15.95|17.36|15.96|17.16|15.76|0
1696276200000|2023-10-02 19:50:00|17.33|15.93|17.03|15.63|17.43|16.03|17.03|15.63|0
1696276500000|2023-10-02 19:55:00|16.95|15.55|17.5|16.1|17.5|16.1|16.77|15.37|0
1696276800000|2023-10-02 20:00:00|17.49|16.09|16.55|15.15|17.49|16.09|16.24|14.84|0
1696277100000|2023-10-02 20:05:00|16.56|15.16|16.58|15.18|16.6|15.2|16.55|15.15|0
1696277400000|2023-10-02 20:10:00|16.57|15.17|16.58|15.18|16.58|15.18|16.52|15.12|0
1696277700000|2023-10-02 20:15:00|16.65|15.05|16.64|15.04|16.68|15.08|16.62|15.02|0
1696278000000|2023-10-02 20:20:00|16.63|15.03|16.64|15.04|16.66|15.06|16.63|15.03|0
1696278300000|2023-10-02 20:25:00|16.63|15.03|16.64|15.04|16.65|15.05|16.63|15.03|0
1696278600000|2023-10-02 20:30:00|16.63|15.03|16.61|15.01|16.64|15.04|16.6|15|0
1696278900000|2023-10-02 20:35:00|16.62|15.02|16.6|15|16.64|15.04|16.59|14.99|0
1696279200000|2023-10-02 20:40:00|16.59|14.99|16.6|15|16.6|15|16.59|14.99|0
1696279500000|2023-10-02 20:45:00|16.59|14.99|16.61|15.01|16.62|15.02|16.57|14.97|0
1696279800000|2023-10-02 20:50:00|16.6|15|16.59|14.99|16.61|15.01|16.59|14.99|0
1696280100000|2023-10-02 20:55:00|16.6|15|16.67|15.07|16.67|15.07|16.59|14.99|0
1696280400000|2023-10-02 21:00:00|16.66|15.06|16.69|15.09|16.69|15.09|16.65|15.05|0
1696280700000|2023-10-02 21:05:00|16.7|15.1|16.7|15.1|16.72|15.12|16.69|15.09|0
1696281000000|2023-10-02 21:10:00|16.71|15.11|16.69|15.09|16.71|15.11|16.68|15.08|0
1696281300000|2023-10-02 21:15:00|16.7|15.1|16.72|15.12|16.72|15.12|16.69|15.09|0
1696281600000|2023-10-02 21:20:00|16.74|15.14|16.72|15.12|16.74|15.14|16.71|15.11|0
1696281900000|2023-10-02 21:25:00|16.71|15.11|16.71|15.11|16.71|15.11|16.7|15.1|0
1696282200000|2023-10-02 21:30:00|16.7|15.1|16.71|15.11|16.71|15.11|16.7|15.1|0
1696282500000|2023-10-02 21:35:00|16.7|15.1|16.7|15.1|16.7|15.1|16.7|15.1|0
1696283400000|2023-10-02 21:50:00|16.69|15.09|16.7|15.1|16.72|15.12|16.69|15.09|0
1696283700000|2023-10-02 21:55:00|16.71|15.11|16.71|15.11|16.73|15.13|16.7|15.1|0
1696284000000|2023-10-02 22:00:00|16.69|15.09|16.71|15.11|16.75|15.15|16.68|15.08|0
1696284300000|2023-10-02 22:05:00|16.69|15.09|16.72|15.12|16.72|15.12|16.68|15.08|0
1696284600000|2023-10-02 22:10:00|16.7|15.1|16.62|15.02|16.7|15.1|16.62|15.02|0
1696284900000|2023-10-02 22:15:00|16.63|15.03|16.6|15|16.63|15.03|16.59|14.99|0
1696285200000|2023-10-02 22:20:00|16.61|15.01|16.57|14.97|16.61|15.01|16.57|14.97|0
1696285500000|2023-10-02 22:25:00|16.58|14.98|16.55|14.95|16.58|14.98|16.55|14.95|0
1696285800000|2023-10-02 22:30:00|16.57|14.97|16.57|14.97|16.58|14.98|16.56|14.96|0
1696286100000|2023-10-02 22:35:00|16.58|14.98|16.6|15|16.6|15|16.58|14.98|0
1696286400000|2023-10-02 22:40:00|16.59|14.99|16.64|15.04|16.65|15.05|16.59|14.99|0
1696286700000|2023-10-02 22:45:00|16.65|15.05|16.64|15.04|16.65|15.05|16.63|15.03|0
1696287000000|2023-10-02 22:50:00|16.63|15.03|16.65|15.05|16.66|15.06|16.63|15.03|0
1696287300000|2023-10-02 22:55:00|16.64|15.04|16.7|15.1|16.73|15.13|16.64|15.04|0
1696287600000|2023-10-02 23:00:00|16.71|15.11|16.69|15.09|16.71|15.11|16.65|15.05|0
1696287900000|2023-10-02 23:05:00|16.68|15.08|16.68|15.08|16.7|15.1|16.67|15.07|0
1696288200000|2023-10-02 23:10:00|16.67|15.07|16.72|15.12|16.73|15.13|16.66|15.06|0
1696288500000|2023-10-02 23:15:00|16.71|15.11|16.74|15.14|16.75|15.15|16.71|15.11|0
1696288800000|2023-10-02 23:20:00|16.77|15.17|16.78|15.18|16.78|15.18|16.77|15.17|0
1696289100000|2023-10-02 23:25:00|16.77|15.17|16.81|15.21|16.82|15.22|16.77|15.17|0
1696289400000|2023-10-02 23:30:00|16.82|15.22|16.72|15.12|16.82|15.22|16.72|15.12|0
1696289700000|2023-10-02 23:35:00|16.74|15.14|16.71|15.11|16.74|15.14|16.69|15.09|0
1696290000000|2023-10-02 23:40:00|16.7|15.1|16.69|15.09|16.7|15.1|16.69|15.09|0
1696290300000|2023-10-02 23:45:00|16.68|15.08|16.63|15.03|16.68|15.08|16.56|14.96|0
1696290600000|2023-10-02 23:50:00|16.62|15.02|16.65|15.05|16.67|15.07|16.61|15.01|0
1696290900000|2023-10-02 23:55:00|16.64|15.04|16.67|15.07|16.69|15.09|16.64|15.04|0
1696291200000|2023-10-03 00:00:00|16.68|15.08|16.79|15.19|16.79|15.19|16.66|15.06|0
1696291500000|2023-10-03 00:05:00|16.8|15.2|16.93|15.33|16.96|15.36|16.78|15.18|0
1696291800000|2023-10-03 00:10:00|16.94|15.34|16.98|15.38|17.03|15.43|16.94|15.34|0
1696292100000|2023-10-03 00:15:00|16.97|15.37|16.95|15.35|17.01|15.41|16.9|15.3|0
1696292400000|2023-10-03 00:20:00|16.94|15.34|16.91|15.31|16.98|15.38|16.9|15.3|0
1696292700000|2023-10-03 00:25:00|16.92|15.32|16.93|15.33|16.94|15.34|16.9|15.3|0
1696293000000|2023-10-03 00:30:00|16.82|15.42|16.81|15.41|16.86|15.46|16.77|15.37|0
1696293300000|2023-10-03 00:35:00|16.8|15.4|17.25|15.85|17.25|15.85|16.71|15.31|0
1696293600000|2023-10-03 00:40:00|17.27|15.87|17.67|16.27|17.68|16.28|17.23|15.83|0
1696293900000|2023-10-03 00:45:00|17.68|16.28|17.67|16.27|17.7|16.3|17.65|16.25|0
1696294200000|2023-10-03 00:50:00|17.66|16.26|17.62|16.22|17.71|16.31|17.59|16.19|0
1696294500000|2023-10-03 00:55:00|17.63|16.23|17.64|16.24|17.71|16.31|17.62|16.22|0
1696294800000|2023-10-03 01:00:00|17.67|16.27|17.65|16.25|17.69|16.29|17.64|16.24|0
1696295100000|2023-10-03 01:05:00|17.66|16.26|17.75|16.35|17.75|16.35|17.62|16.22|0
1696295400000|2023-10-03 01:10:00|17.76|16.36|17.81|16.41|17.83|16.43|17.75|16.35|0
1696295700000|2023-10-03 01:15:00|17.82|16.42|17.66|16.26|17.82|16.42|17.66|16.26|0
1696296000000|2023-10-03 01:20:00|17.68|16.28|17.64|16.24|17.7|16.3|17.62|16.22|0
1696296300000|2023-10-03 01:25:00|17.65|16.25|17.73|16.33|17.76|16.36|17.64|16.24|0
1696296600000|2023-10-03 01:30:00|17.76|16.36|17.75|16.35|17.83|16.43|17.68|16.28|0
1696296900000|2023-10-03 01:35:00|17.74|16.34|17.63|16.23|17.78|16.38|17.59|16.19|0
1696297200000|2023-10-03 01:40:00|17.61|16.21|17.58|16.18|17.62|16.22|17.52|16.12|0
1696297500000|2023-10-03 01:45:00|17.59|16.19|17.61|16.21|17.69|16.29|17.59|16.19|0
1696297800000|2023-10-03 01:50:00|17.62|16.22|17.68|16.28|17.69|16.29|17.62|16.22|0
1696298100000|2023-10-03 01:55:00|17.69|16.29|17.68|16.28|17.7|16.3|17.66|16.26|0
1696298400000|2023-10-03 02:00:00|17.67|16.27|17.7|16.3|17.74|16.34|17.67|16.27|0
1696298700000|2023-10-03 02:05:00|17.71|16.31|17.7|16.3|17.75|16.35|17.69|16.29|0
1696299000000|2023-10-03 02:10:00|17.71|16.31|17.65|16.25|17.73|16.33|17.64|16.24|0
1696299300000|2023-10-03 02:15:00|17.64|16.24|17.62|16.22|17.67|16.27|17.61|16.21|0
1696299600000|2023-10-03 02:20:00|17.63|16.23|17.68|16.28|17.73|16.33|17.61|16.21|0
1696299900000|2023-10-03 02:25:00|17.66|16.26|17.63|16.23|17.66|16.26|17.62|16.22|0
1696300200000|2023-10-03 02:30:00|17.62|16.22|17.6|16.2|17.66|16.26|17.57|16.17|0
1696300500000|2023-10-03 02:35:00|17.62|16.22|17.64|16.24|17.66|16.26|17.59|16.19|0
1696300800000|2023-10-03 02:40:00|17.65|16.25|17.68|16.28|17.68|16.28|17.65|16.25|0
1696301100000|2023-10-03 02:45:00|17.67|16.27|17.66|16.26|17.67|16.27|17.64|16.24|0
1696301400000|2023-10-03 02:50:00|17.67|16.27|17.68|16.28|17.71|16.31|17.65|16.25|0
1696301700000|2023-10-03 02:55:00|17.69|16.29|17.69|16.29|17.72|16.32|17.66|16.26|0
1696302000000|2023-10-03 03:00:00|17.68|16.28|17.65|16.25|17.68|16.28|17.63|16.23|0
1696302300000|2023-10-03 03:05:00|17.66|16.26|17.66|16.26|17.68|16.28|17.65|16.25|0
1696302600000|2023-10-03 03:10:00|17.64|16.24|17.67|16.27|17.68|16.28|17.63|16.23|0
1696302900000|2023-10-03 03:15:00|17.68|16.28|17.71|16.31|17.73|16.33|17.68|16.28|0
1696303200000|2023-10-03 03:20:00|17.72|16.32|17.74|16.34|17.76|16.36|17.69|16.29|0
1696303500000|2023-10-03 03:25:00|17.75|16.35|17.7|16.3|17.75|16.35|17.7|16.3|0
1696303800000|2023-10-03 03:30:00|17.71|16.31|17.68|16.28|17.73|16.33|17.66|16.26|0
1696304100000|2023-10-03 03:35:00|17.66|16.26|17.62|16.22|17.7|16.3|17.59|16.19|0
1696304400000|2023-10-03 03:40:00|17.6|16.2|17.58|16.18|17.6|16.2|17.53|16.13|0
1696304700000|2023-10-03 03:45:00|17.57|16.17|17.63|16.23|17.64|16.24|17.57|16.17|0
1696305000000|2023-10-03 03:50:00|17.64|16.24|17.66|16.26|17.67|16.27|17.64|16.24|0
1696305300000|2023-10-03 03:55:00|17.67|16.27|17.68|16.28|17.68|16.28|17.65|16.25|0
1696305600000|2023-10-03 04:00:00|17.67|16.27|17.74|16.34|17.75|16.35|17.67|16.27|0
1696305900000|2023-10-03 04:05:00|17.75|16.35|17.74|16.34|17.75|16.35|17.71|16.31|0
1696306200000|2023-10-03 04:10:00|17.73|16.33|17.74|16.34|17.75|16.35|17.73|16.33|0
1696306500000|2023-10-03 04:15:00|17.73|16.33|17.81|16.41|17.81|16.41|17.73|16.33|0
1696306800000|2023-10-03 04:20:00|17.82|16.42|17.9|16.5|17.94|16.54|17.81|16.41|0
1696307100000|2023-10-03 04:25:00|17.91|16.51|17.91|16.51|17.93|16.53|17.9|16.5|0
1696307400000|2023-10-03 04:30:00|17.9|16.5|17.9|16.5|17.9|16.5|17.87|16.47|0
1696307700000|2023-10-03 04:35:00|17.89|16.49|17.81|16.41|17.89|16.49|17.81|16.41|0
1696308000000|2023-10-03 04:40:00|17.8|16.4|17.85|16.45|17.86|16.46|17.77|16.37|0
1696308300000|2023-10-03 04:45:00|17.86|16.46|17.89|16.49|17.91|16.51|17.84|16.44|0
1696308600000|2023-10-03 04:50:00|17.87|16.47|17.84|16.44|17.93|16.53|17.84|16.44|0
1696308900000|2023-10-03 04:55:00|17.85|16.45|18|16.6|18|16.6|17.84|16.44|0
1696309200000|2023-10-03 05:00:00|17.99|16.59|18.05|16.65|18.07|16.67|17.99|16.59|0
1696309500000|2023-10-03 05:05:00|18.04|16.64|18.06|16.66|18.11|16.71|18.03|16.63|0
1696309800000|2023-10-03 05:10:00|18.07|16.67|18.04|16.64|18.07|16.67|17.97|16.57|0
1696310100000|2023-10-03 05:15:00|18.02|16.62|18.07|16.67|18.08|16.68|18|16.6|0
1696310400000|2023-10-03 05:20:00|18.06|16.66|18.03|16.63|18.06|16.66|17.98|16.58|0
1696310700000|2023-10-03 05:25:00|18.02|16.62|18.03|16.63|18.05|16.65|17.99|16.59|0
1696311000000|2023-10-03 05:30:00|18.02|16.62|17.99|16.59|18.05|16.65|17.97|16.57|0
1696311300000|2023-10-03 05:35:00|18|16.6|18|16.6|18|16.6|17.96|16.56|0
1696311600000|2023-10-03 05:40:00|18.01|16.61|18|16.6|18.02|16.62|18|16.6|0
1696311900000|2023-10-03 05:45:00|17.99|16.59|17.95|16.55|18|16.6|17.92|16.52|0
1696312200000|2023-10-03 05:50:00|17.94|16.54|17.96|16.56|17.98|16.58|17.93|16.53|0
1696312500000|2023-10-03 05:55:00|17.95|16.55|17.92|16.52|17.97|16.57|17.92|16.52|0
1696312800000|2023-10-03 06:00:00|17.91|16.51|17.81|16.41|17.92|16.52|17.79|16.39|0
1696313100000|2023-10-03 06:05:00|17.83|16.43|17.8|16.4|17.85|16.45|17.79|16.39|0
1696313400000|2023-10-03 06:10:00|17.81|16.41|17.8|16.4|17.83|16.43|17.78|16.38|0
1696313700000|2023-10-03 06:15:00|17.79|16.39|17.79|16.39|17.8|16.4|17.75|16.35|0
1696314000000|2023-10-03 06:20:00|17.78|16.38|17.74|16.34|17.81|16.41|17.74|16.34|0
1696314300000|2023-10-03 06:25:00|17.75|16.35|17.74|16.34|17.75|16.35|17.72|16.32|0
1696314600000|2023-10-03 06:30:00|17.73|16.33|17.73|16.33|17.74|16.34|17.72|16.32|0
1696314900000|2023-10-03 06:35:00|17.72|16.32|17.71|16.31|17.75|16.35|17.7|16.3|0
1696315200000|2023-10-03 06:40:00|17.72|16.32|17.69|16.29|17.73|16.33|17.67|16.27|0
1696315500000|2023-10-03 06:45:00|17.68|16.28|17.7|16.3|17.72|16.32|17.67|16.27|0
1696315800000|2023-10-03 06:50:00|17.69|16.29|17.65|16.25|17.69|16.29|17.65|16.25|0
1696316100000|2023-10-03 06:55:00|17.64|16.24|17.66|16.26|17.68|16.28|17.63|16.23|0
1696316400000|2023-10-03 07:00:00|17.65|16.25|17.61|16.21|17.68|16.28|17.55|16.15|0
1696316700000|2023-10-03 07:05:00|17.59|16.19|17.62|16.22|17.67|16.27|17.56|16.16|0
1696317000000|2023-10-03 07:10:00|17.61|16.21|17.63|16.23|17.66|16.26|17.58|16.18|0
1696317300000|2023-10-03 07:15:00|17.64|16.24|17.67|16.27|17.68|16.28|17.55|16.15|0
1696317600000|2023-10-03 07:20:00|17.68|16.28|17.61|16.21|17.7|16.3|17.57|16.17|0
1696317900000|2023-10-03 07:25:00|17.6|16.2|17.59|16.19|17.65|16.25|17.57|16.17|0
1696318200000|2023-10-03 07:30:00|17.58|16.18|17.59|16.19|17.61|16.21|17.53|16.13|0
1696318500000|2023-10-03 07:35:00|17.58|16.18|17.41|16.01|17.59|16.19|17.41|16.01|0
1696318800000|2023-10-03 07:40:00|17.4|16|17.4|16|17.44|16.04|17.36|15.96|0
1696319100000|2023-10-03 07:45:00|17.41|16.01|17.53|16.13|17.53|16.13|17.41|16.01|0
1696319400000|2023-10-03 07:50:00|17.54|16.14|17.55|16.15|17.6|16.2|17.52|16.12|0
1696319700000|2023-10-03 07:55:00|17.54|16.14|17.55|16.15|17.59|16.19|17.43|16.03|0
1696320000000|2023-10-03 08:00:00|17.53|16.13|17.3|15.9|17.54|16.14|17.26|15.86|0
1696320300000|2023-10-03 08:05:00|17.28|15.88|17.02|15.62|17.52|16.12|17.01|15.61|0
1696320600000|2023-10-03 08:10:00|17.01|15.61|17.02|15.62|17.06|15.66|16.98|15.58|0
1696320900000|2023-10-03 08:15:00|17.03|15.63|16.9|15.5|17.03|15.63|16.9|15.5|0
1696321200000|2023-10-03 08:20:00|16.91|15.51|17.03|15.63|17.06|15.66|16.89|15.49|0
1696321500000|2023-10-03 08:25:00|17.04|15.64|16.99|15.59|17.04|15.64|16.95|15.55|0
1696321800000|2023-10-03 08:30:00|16.97|15.57|17|15.6|17.04|15.64|16.92|15.52|0
1696322100000|2023-10-03 08:35:00|17.01|15.61|17.08|15.68|17.09|15.69|16.98|15.58|0
1696322400000|2023-10-03 08:40:00|17.09|15.69|17.08|15.68|17.1|15.7|17.05|15.65|0
1696322700000|2023-10-03 08:45:00|17.07|15.67|17.01|15.61|17.09|15.69|17.01|15.61|0
1696323000000|2023-10-03 08:50:00|17|15.6|17|15.6|17.07|15.67|16.98|15.58|0
1696323300000|2023-10-03 08:55:00|16.99|15.59|17.03|15.63|17.08|15.68|16.98|15.58|0
1696323600000|2023-10-03 09:00:00|17.02|15.62|17.14|15.74|17.24|15.84|17.02|15.62|0
1696323900000|2023-10-03 09:05:00|17.16|15.76|17.21|15.81|17.25|15.85|17.16|15.76|0
1696324200000|2023-10-03 09:10:00|17.22|15.82|17.23|15.83|17.29|15.89|17.22|15.82|0
1696324500000|2023-10-03 09:15:00|17.25|15.85|17.1|15.7|17.25|15.85|17.1|15.7|0
1696324800000|2023-10-03 09:20:00|17.11|15.71|17.21|15.81|17.25|15.85|17.11|15.71|0
1696325100000|2023-10-03 09:25:00|17.22|15.82|17.19|15.79|17.22|15.82|17.15|15.75|0
1696325400000|2023-10-03 09:30:00|17.2|15.8|17.29|15.89|17.29|15.89|17.17|15.77|0
1696325700000|2023-10-03 09:35:00|17.28|15.88|17.29|15.89|17.3|15.9|17.25|15.85|0
1696326000000|2023-10-03 09:40:00|17.28|15.88|17.3|15.9|17.33|15.93|17.26|15.86|0
1696326300000|2023-10-03 09:45:00|17.29|15.89|17.3|15.9|17.33|15.93|17.24|15.84|0
1696326600000|2023-10-03 09:50:00|17.29|15.89|17.15|15.75|17.3|15.9|17.13|15.73|0
1696326900000|2023-10-03 09:55:00|17.16|15.76|17.28|15.88|17.28|15.88|17.15|15.75|0
1696327200000|2023-10-03 10:00:00|17.27|15.87|17.17|15.77|17.27|15.87|17.13|15.73|0
1696327500000|2023-10-03 10:05:00|17.16|15.76|17.17|15.77|17.18|15.78|17.12|15.72|0
1696327800000|2023-10-03 10:10:00|17.16|15.76|17.28|15.88|17.29|15.89|17.14|15.74|0
1696328100000|2023-10-03 10:15:00|17.29|15.89|17.35|15.95|17.36|15.96|17.29|15.89|0
1696328400000|2023-10-03 10:20:00|17.34|15.94|17.23|15.83|17.34|15.94|17.21|15.81|0
1696328700000|2023-10-03 10:25:00|17.22|15.82|17.12|15.72|17.22|15.82|17.12|15.72|0
1696329000000|2023-10-03 10:30:00|17.11|15.71|17.06|15.66|17.16|15.76|17.03|15.63|0
1696329300000|2023-10-03 10:35:00|17.07|15.67|17.2|15.8|17.23|15.83|17.07|15.67|0
1696329600000|2023-10-03 10:40:00|17.21|15.81|17.37|15.97|17.37|15.97|17.21|15.81|0
1696329900000|2023-10-03 10:45:00|17.36|15.96|17.36|15.96|17.38|15.98|17.32|15.92|0
1696330200000|2023-10-03 10:50:00|17.34|15.94|17.39|15.99|17.4|16|17.34|15.94|0
1696330500000|2023-10-03 10:55:00|17.4|16|17.45|16.05|17.45|16.05|17.38|15.98|0
1696330800000|2023-10-03 11:00:00|17.46|16.06|17.55|16.15|17.55|16.15|17.46|16.06|0
1696331100000|2023-10-03 11:05:00|17.54|16.14|17.66|16.26|17.66|16.26|17.53|16.13|0
1696331400000|2023-10-03 11:10:00|17.67|16.27|18.22|16.82|18.26|16.86|17.36|15.96|0
1696331700000|2023-10-03 11:15:00|18.25|16.85|18.35|16.94|18.39|16.97|18.21|16.81|0
1696332000000|2023-10-03 11:20:00|18.36|16.95|18.54|17.11|18.55|17.12|18.29|16.88|0
1696332300000|2023-10-03 11:25:00|18.52|17.1|18.5|17.07|18.6|17.17|18.49|17.06|0
1696332600000|2023-10-03 11:30:00|18.51|17.09|18.5|17.07|18.51|17.09|18.37|16.96|0
1696332900000|2023-10-03 11:35:00|18.48|17.08|18.58|17.16|18.62|17.19|18.46|17.04|0
1696333200000|2023-10-03 11:40:00|18.57|17.14|18.69|17.25|18.7|17.26|18.51|17.08|0
1696333500000|2023-10-03 11:45:00|18.7|17.26|18.83|17.38|18.83|17.38|18.65|17.21|0
1696333800000|2023-10-03 11:50:00|18.84|17.39|18.79|17.34|18.9|17.45|18.77|17.33|0
1696334100000|2023-10-03 11:55:00|18.77|17.33|18.73|17.29|18.79|17.34|18.71|17.27|0
1696334400000|2023-10-03 12:00:00|18.75|17.31|18.86|17.41|18.93|17.47|18.68|17.25|0
1696334700000|2023-10-03 12:05:00|18.85|17.4|18.95|17.49|18.96|17.51|18.84|17.39|0
1696335000000|2023-10-03 12:10:00|18.96|17.51|18.8|17.35|18.98|17.52|18.74|17.3|0
1696335300000|2023-10-03 12:15:00|18.82|17.37|18.87|17.42|19.03|17.56|18.81|17.36|0
1696335600000|2023-10-03 12:20:00|18.88|17.43|18.81|17.36|18.92|17.47|18.77|17.32|0
1696335900000|2023-10-03 12:25:00|18.8|17.35|18.74|17.3|18.82|17.37|18.67|17.23|0
1696336200000|2023-10-03 12:30:00|18.75|17.31|18.84|17.39|18.91|17.45|18.75|17.31|0
1696336500000|2023-10-03 12:35:00|18.83|17.38|19|17.54|19.12|17.64|18.79|17.35|0
1696336800000|2023-10-03 12:40:00|18.98|17.52|19.17|17.69|19.23|17.75|18.97|17.51|0
1696337100000|2023-10-03 12:45:00|19.15|17.68|19.14|17.67|19.18|17.7|19.02|17.55|0
1696337400000|2023-10-03 12:50:00|19.11|17.64|19.22|17.74|19.23|17.75|19.1|17.63|0
1696337700000|2023-10-03 12:55:00|19.23|17.75|19.24|17.76|19.32|17.84|19.18|17.7|0
1696338000000|2023-10-03 13:00:00|19.26|17.77|19.06|17.59|19.51|18.01|18.4|16.99|0
1696338300000|2023-10-03 13:05:00|19.07|17.61|19.02|17.56|19.11|17.64|18.9|17.45|0
1696338600000|2023-10-03 13:10:00|19.05|17.58|19.26|17.77|19.26|17.77|19.02|17.56|0
1696338900000|2023-10-03 13:15:00|19.24|17.76|19.23|17.75|19.35|17.86|19.18|17.7|0
1696339200000|2023-10-03 13:20:00|19.24|17.76|19.24|17.76|19.28|17.8|19.16|17.69|0
1696339500000|2023-10-03 13:25:00|19.23|17.75|18.99|17.53|19.23|17.75|18.99|17.53|0
1696339800000|2023-10-03 13:30:00|18.86|17.41|18.97|17.51|19.24|17.76|18.72|17.28|0
1696340100000|2023-10-03 13:35:00|18.95|17.5|19.04|17.58|19.12|17.65|18.84|17.39|0
1696340400000|2023-10-03 13:40:00|19.02|17.56|18.84|17.39|19.11|17.64|18.72|17.28|0
1696340700000|2023-10-03 13:45:00|18.82|17.38|18.54|17.12|18.97|17.51|18.48|17.06|0
1696341000000|2023-10-03 13:50:00|18.53|17.11|18.33|16.92|18.93|17.48|18.22|16.82|0
1696341300000|2023-10-03 13:55:00|18.32|16.91|18.39|16.97|18.44|17.03|18.27|16.86|0
1696341600000|2023-10-03 14:00:00|18.43|17.01|19.42|17.93|19.42|17.93|18.43|17.01|0
1696341900000|2023-10-03 14:05:00|19.52|18.02|19.9|18.37|19.94|18.41|18.75|17.31|0
1696342200000|2023-10-03 14:10:00|19.86|18.33|20.3|18.74|20.3|18.74|19.53|18.02|0
1696342500000|2023-10-03 14:15:00|20.35|18.79|21.61|18.75|21.61|19.42|20.09|18.54|0
1696342800000|2023-10-03 14:20:00|21.57|18.71|21.67|18.81|21.7|18.84|21.33|18.47|0
1696343100000|2023-10-03 14:25:00|21.65|18.79|21.72|18.86|21.73|18.87|21.36|18.5|0
1696343400000|2023-10-03 14:30:00|21.83|18.97|21.41|18.99|21.83|19.14|21.2|18.78|0
1696343700000|2023-10-03 14:35:00|21.43|19.01|21.5|19.84|21.59|19.84|20.94|19.01|0
1696344000000|2023-10-03 14:40:00|21.48|19.83|20.76|19.16|21.51|19.86|20.67|19.08|0
1696344300000|2023-10-03 14:45:00|20.77|19.17|21.17|19.54|21.28|19.64|20.76|19.16|0
1696344600000|2023-10-03 14:50:00|21.21|19.58|21.19|19.56|21.41|19.76|21.15|19.52|0
1696344900000|2023-10-03 14:55:00|21.16|19.54|21.22|19.59|21.34|19.69|21.08|19.46|0
1696345200000|2023-10-03 15:00:00|21.25|19.61|21.42|19.77|21.42|19.77|20.82|19.22|0
1696345500000|2023-10-03 15:05:00|21.41|19.76|21.34|19.69|21.44|19.79|21.15|19.52|0
1696345800000|2023-10-03 15:10:00|21.31|19.67|21.31|19.67|21.49|19.84|21.25|19.61|0
1696346100000|2023-10-03 15:15:00|21.32|19.68|21.16|19.53|21.35|19.71|21.13|19.51|0
1696346400000|2023-10-03 15:20:00|21.2|19.57|21.32|19.68|21.39|19.74|21.02|19.4|0
1696346700000|2023-10-03 15:25:00|21.27|19.64|21.32|19.68|21.48|19.82|21.22|19.58|0
1696347000000|2023-10-03 15:30:00|21.33|19.69|21.63|19.97|21.66|20|21.19|19.56|0
1696347300000|2023-10-03 15:35:00|21.65|19.98|21.72|20.05|21.94|20.25|21.28|19.65|0
1696347600000|2023-10-03 15:40:00|21.7|20.03|21.64|19.98|21.76|20.09|21.54|19.89|0
1696347900000|2023-10-03 15:45:00|21.69|20.02|21.82|20.14|21.86|20.18|21.6|19.94|0
1696348200000|2023-10-03 15:50:00|21.83|20.15|21.89|20.21|21.89|20.21|21.63|19.96|0
1696348500000|2023-10-03 15:55:00|21.9|20.22|21.68|20.02|21.9|20.22|21.61|19.95|0
1696348800000|2023-10-03 16:00:00|21.67|20|21.26|19.63|21.7|20.03|21.25|19.62|0
1696349100000|2023-10-03 16:05:00|21.28|19.64|21.35|19.71|21.38|19.73|21.1|19.48|0
1696349400000|2023-10-03 16:10:00|21.36|19.72|21.15|19.52|21.79|20.11|21.12|19.5|0
1696349700000|2023-10-03 16:15:00|21.16|19.54|21.04|19.42|21.25|19.62|20.88|19.27|0
1696350000000|2023-10-03 16:20:00|21.02|19.4|21.06|19.44|21.28|19.64|20.98|19.37|0
1696350300000|2023-10-03 16:25:00|21.08|19.46|20.82|19.22|21.16|19.53|20.79|19.19|0
1696350600000|2023-10-03 16:30:00|20.79|19.19|20.56|18.98|20.88|19.27|20.44|18.86|0
1696350900000|2023-10-03 16:35:00|20.59|19.01|20.6|19.02|20.74|19.15|20.53|18.95|0
1696351200000|2023-10-03 16:40:00|20.62|19.03|20.81|19.21|20.81|19.21|20.39|18.83|0
1696351500000|2023-10-03 16:45:00|20.8|19.2|20.52|18.94|20.8|19.2|20.5|18.93|0
1696351800000|2023-10-03 16:50:00|20.53|18.95|20.67|19.08|20.68|19.09|20.49|18.91|0
1696352100000|2023-10-03 16:55:00|20.66|19.07|20.6|19.01|20.78|19.18|20.45|18.87|0
1696352400000|2023-10-03 17:00:00|20.61|19.03|20.36|18.8|20.61|19.03|20.27|18.71|0
1696352700000|2023-10-03 17:05:00|20.35|18.78|20.63|19.04|20.65|19.06|20.31|18.74|0
1696353000000|2023-10-03 17:10:00|20.62|19.03|20.62|19.04|20.76|19.17|20.55|18.97|0
1696353300000|2023-10-03 17:15:00|20.64|19.05|20.76|19.17|20.79|19.19|20.57|18.99|0
1696353600000|2023-10-03 17:20:00|20.78|19.18|20.59|19.01|20.9|19.3|20.57|18.98|0
1696353900000|2023-10-03 17:25:00|20.65|19.06|20.8|19.2|20.93|19.32|20.61|19.02|0
1696354200000|2023-10-03 17:30:00|20.79|19.19|20.93|19.32|20.96|19.35|20.76|19.16|0
1696354500000|2023-10-03 17:35:00|20.92|19.31|21.38|19.73|21.41|19.76|20.92|19.31|0
1696354800000|2023-10-03 17:40:00|21.36|19.72|21.33|19.69|21.38|19.73|21.18|19.55|0
1696355100000|2023-10-03 17:45:00|21.32|19.68|21.56|19.9|21.59|19.93|21.25|19.61|0
1696355400000|2023-10-03 17:50:00|21.55|19.89|21.52|19.86|21.66|20|21.48|19.82|0
1696355700000|2023-10-03 17:55:00|21.53|19.88|21.85|20.17|21.88|20.19|21.42|19.77|0
1696356000000|2023-10-03 18:00:00|21.86|20.18|21.99|20.3|22.01|20.32|21.69|20.02|0
1696356300000|2023-10-03 18:05:00|21.96|20.27|22.14|20.44|22.2|20.49|21.92|20.23|0
1696356600000|2023-10-03 18:10:00|22.13|20.42|22.1|20.4|22.17|20.46|22.01|20.31|0
1696356900000|2023-10-03 18:15:00|22.08|20.38|22.06|20.37|22.26|20.55|22.06|20.37|0
1696357200000|2023-10-03 18:20:00|22.08|20.38|22.05|20.35|22.21|20.5|22|20.31|0
1696357500000|2023-10-03 18:25:00|22.03|20.34|22.06|20.37|22.18|20.48|21.93|20.24|0
1696357800000|2023-10-03 18:30:00|22.08|20.38|21.91|20.23|22.09|20.39|21.86|20.17|0
1696358100000|2023-10-03 18:35:00|21.88|20.2|21.66|20|21.97|20.28|21.66|20|0
1696358400000|2023-10-03 18:40:00|21.69|20.03|21.63|19.97|21.8|20.12|21.62|19.96|0
1696358700000|2023-10-03 18:45:00|21.66|20|21.63|19.97|21.75|20.08|21.53|19.88|0
1696359000000|2023-10-03 18:50:00|21.62|19.96|21.57|19.92|21.73|20.06|21.46|19.81|0
1696359300000|2023-10-03 18:55:00|21.62|19.96|21.66|19.99|21.72|20.05|21.55|19.89|0
1696359600000|2023-10-03 19:00:00|21.69|20.02|21.66|19.99|21.91|20.22|21.5|19.85|0
1696359900000|2023-10-03 19:05:00|21.65|19.98|21.88|20.19|22.03|20.33|21.65|19.98|0
1696360200000|2023-10-03 19:10:00|21.86|20.18|22.02|20.33|22.04|20.34|21.83|20.15|0
1696360500000|2023-10-03 19:15:00|22.01|20.32|22.03|20.34|22.11|20.41|21.83|20.15|0
1696360800000|2023-10-03 19:20:00|22.05|20.35|21.9|20.21|22.05|20.35|21.83|20.15|0
1696361100000|2023-10-03 19:25:00|21.87|20.19|22.15|20.44|22.18|20.47|21.87|20.19|0
1696361400000|2023-10-03 19:30:00|22.13|20.43|22.34|20.62|22.34|20.62|22.1|20.4|0
1696361700000|2023-10-03 19:35:00|22.35|20.64|22.13|20.43|22.35|20.64|22.1|20.4|0
1696362000000|2023-10-03 19:40:00|22.12|20.41|21.82|20.14|22.13|20.43|21.69|20.02|0
1696362300000|2023-10-03 19:45:00|21.85|20.17|21.82|20.14|21.98|20.29|21.79|20.11|0
1696362600000|2023-10-03 19:50:00|21.85|20.17|21.72|20.05|21.85|20.17|21.48|19.82|0
1696362900000|2023-10-03 19:55:00|21.71|20.04|21.35|19.7|21.71|20.04|21.35|19.7|0
1696363200000|2023-10-03 20:00:00|21.32|19.68|21.2|19.57|21.33|19.69|21.19|19.56|0
1696363500000|2023-10-03 20:05:00|21.19|19.56|21.29|19.65|21.29|19.65|21.19|19.56|0
1696363800000|2023-10-03 20:10:00|21.3|19.66|21.29|19.65|21.31|19.67|21.27|19.63|0
1696364100000|2023-10-03 20:15:00|21.27|19.63|21.24|19.61|21.31|19.67|21.24|19.61|0
1696364400000|2023-10-03 20:20:00|21.25|19.62|21.27|19.63|21.27|19.63|21.23|19.59|0
1696364700000|2023-10-03 20:25:00|21.28|19.65|21.3|19.66|21.31|19.67|21.28|19.65|0
1696365000000|2023-10-03 20:30:00|21.32|19.68|21.37|19.72|21.37|19.72|21.32|19.68|0
1696365300000|2023-10-03 20:35:00|21.35|19.71|21.45|19.8|21.48|19.83|21.35|19.71|0
1696365600000|2023-10-03 20:40:00|21.44|19.79|21.41|19.76|21.45|19.8|21.41|19.76|0
1696365900000|2023-10-03 20:45:00|21.39|19.75|21.44|19.79|21.44|19.79|21.36|19.72|0
1696366200000|2023-10-03 20:50:00|21.41|19.76|21.54|19.88|21.54|19.88|21.41|19.76|0
1696366500000|2023-10-03 20:55:00|21.55|19.89|21.57|19.91|21.57|19.91|21.52|19.87|0
1696366800000|2023-10-03 21:00:00|21.56|19.9|21.62|19.96|21.62|19.96|21.55|19.89|0
1696367100000|2023-10-03 21:05:00|21.6|19.94|21.58|19.92|21.61|19.95|21.56|19.9|0
1696367400000|2023-10-03 21:10:00|21.57|19.91|21.6|19.94|21.63|19.96|21.54|19.89|0
1696367700000|2023-10-03 21:15:00|21.61|19.93|21.61|19.95|21.63|19.96|21.6|19.93|0
1696368000000|2023-10-03 21:20:00|21.62|19.96|21.59|19.93|21.62|19.96|21.57|19.91|0
1696368300000|2023-10-03 21:25:00|21.58|19.92|21.6|19.94|21.61|19.95|21.58|19.92|0
1696368600000|2023-10-03 21:30:00|21.59|19.93|21.58|19.92|21.59|19.93|21.58|19.92|0
1696368900000|2023-10-03 21:35:00|21.6|19.94|21.61|19.95|21.61|19.95|21.6|19.94|0
1696369200000|2023-10-03 21:40:00|21.62||21.62||21.62||21.62||0
1696369500000|2023-10-03 21:45:00|21.61|19.96|21.62|19.95|21.62|19.96|21.61|19.95|0
1696369800000|2023-10-03 21:50:00|21.61|19.96|21.59|19.93|21.62|19.96|21.58|19.92|0
1696370100000|2023-10-03 21:55:00|21.58|19.92|21.59|19.93|21.6|19.94|21.58|19.92|0
1696370400000|2023-10-03 22:00:00|21.54|19.89|21.59|19.93|21.6|19.94|21.48|19.83|0
1696370700000|2023-10-03 22:05:00|21.6|19.94|21.64|19.97|21.65|19.99|21.59|19.93|0
1696371000000|2023-10-03 22:10:00|21.62|19.96|21.61|19.94|21.64|19.97|21.56|19.9|0
1696371300000|2023-10-03 22:15:00|21.62|19.95|21.57|19.91|21.62|19.96|21.57|19.91|0
1696371600000|2023-10-03 22:20:00|21.56|19.9|21.55|19.89|21.56|19.9|21.5|19.85|0
1696371900000|2023-10-03 22:25:00|21.53|19.88|21.52|19.86|21.53|19.88|21.5|19.85|0
1696372200000|2023-10-03 22:30:00|21.51|19.88|21.47|19.82|21.53|19.88|21.43|19.78|0
1696372500000|2023-10-03 22:35:00|21.46|19.81|21.44|19.79|21.5|19.85|21.43|19.78|0
1696372800000|2023-10-03 22:40:00|21.43|19.78|21.41|19.77|21.46|19.81|21.41|19.77|0
1696373100000|2023-10-03 22:45:00|21.4|19.76|21.41|19.76|21.43|19.78|21.4|19.75|0
1696373400000|2023-10-03 22:50:00|21.4|19.75|21.37|19.72|21.4|19.76|21.35|19.71|0
1696373700000|2023-10-03 22:55:00|21.38|19.74|21.4|19.75|21.41|19.76|21.37|19.72|0
1696374000000|2023-10-03 23:00:00|21.41|19.76|21.57|19.91|21.57|19.91|21.41|19.76|0
1696374300000|2023-10-03 23:05:00|21.58|19.92|21.58|19.92|21.63|19.96|21.55|19.89|0
1696374600000|2023-10-03 23:10:00|21.6|19.93|21.58|19.92|21.62|19.96|21.57|19.91|0
1696374900000|2023-10-03 23:15:00|21.59|19.93|21.59|19.93|21.64|19.97|21.57|19.91|0
1696375200000|2023-10-03 23:20:00|21.58|19.92|21.53|19.88|21.59|19.93|21.53|19.88|0
1696375500000|2023-10-03 23:25:00|21.55|19.89|21.49|19.84|21.55|19.89|21.48|19.82|0
1696375800000|2023-10-03 23:30:00|21.48|19.83|21.43|19.78|21.49|19.84|21.43|19.78|0
1696376100000|2023-10-03 23:35:00|21.42|19.77|21.34|19.7|21.42|19.77|21.33|19.69|0
1696376400000|2023-10-03 23:40:00|21.33|19.69|21.33|19.69|21.36|19.72|21.32|19.68|0
1696376700000|2023-10-03 23:45:00|21.34|19.7|21.33|19.69|21.37|19.73|21.31|19.67|0
1696377000000|2023-10-03 23:50:00|21.34|19.7|21.33|19.69|21.36|19.71|21.33|19.69|0
1696377300000|2023-10-03 23:55:00|21.34|19.7|21.35|19.71|21.37|19.73|21.33|19.69|0
1696377600000|2023-10-04 00:00:00|21.37|19.73|21.51|19.86|21.57|19.91|21.37|19.73|0
1696377900000|2023-10-04 00:05:00|21.5|19.85|21.34|19.7|21.51|19.85|21.34|19.7|0
1696378200000|2023-10-04 00:10:00|21.35|19.71|21.31|19.67|21.42|19.78|21.31|19.67|0
1696378500000|2023-10-04 00:15:00|21.32|19.68|21.31|19.67|21.37|19.72|21.19|19.56|0
1696378800000|2023-10-04 00:20:00|21.32|19.68|21.48|19.83|21.48|19.83|21.31|19.67|0
1696379100000|2023-10-04 00:25:00|21.46|19.81|21.38|19.73|21.52|19.87|21.38|19.73|0
1696379400000|2023-10-04 00:30:00|21.39|19.74|21.45|19.8|21.51|19.85|21.38|19.73|0
1696379700000|2023-10-04 00:35:00|21.46|19.81|21.46|19.81|21.55|19.89|21.43|19.79|0
1696380000000|2023-10-04 00:40:00|21.48|19.82|23.89|22.05|24.09|22.24|21.46|19.81|0
1696380300000|2023-10-04 00:45:00|23.9|22.06|23.76|21.94|24|22.15|23.76|21.94|0
1696380600000|2023-10-04 00:50:00|23.72|21.89|23.98|22.13|24.01|22.16|23.59|21.78|0
1696380900000|2023-10-04 00:55:00|24.04|22.19|23.98|22.13|24.1|22.25|23.84|22.01|0
1696381200000|2023-10-04 01:00:00|23.96|22.12|24.07|22.22|24.09|22.23|23.93|22.09|0
1696381500000|2023-10-04 01:05:00|24.1|22.25|24.23|22.36|24.26|22.39|24.09|22.23|0
1696381800000|2023-10-04 01:10:00|24.21|22.35|24.21|22.35|24.21|22.35|24.12|22.26|0
1696382100000|2023-10-04 01:15:00|24.18|22.32|24.3|22.43|24.4|22.52|24.13|22.27|0
1696382400000|2023-10-04 01:20:00|24.33|22.46|24.27|22.4|24.35|22.48|24.22|22.36|0
1696382700000|2023-10-04 01:25:00|24.28|22.42|24.33|22.46|24.38|22.5|24.25|22.39|0
1696383000000|2023-10-04 01:30:00|24.38|22.5|24.62|22.72|24.66|22.77|24.33|22.46|0
1696383300000|2023-10-04 01:35:00|24.66|22.73|24.84|22.93|24.9|22.99|24.65|22.73|0
1696383600000|2023-10-04 01:40:00|24.82|22.91|24.79|22.88|24.92|23|24.76|22.85|0
1696383900000|2023-10-04 01:45:00|24.77|22.87|24.68|22.78|24.84|22.93|24.63|22.73|0
1696384200000|2023-10-04 01:50:00|24.67|22.77|24.61|22.72|24.68|22.78|24.56|22.67|0
1696384500000|2023-10-04 01:55:00|24.59|22.7|24.48|22.6|24.59|22.7|24.44|22.56|0
1696384800000|2023-10-04 02:00:00|24.47|22.58|24.62|22.73|24.64|22.75|24.43|22.56|0
1696385100000|2023-10-04 02:05:00|24.64|22.74|24.47|22.59|24.64|22.74|24.46|22.58|0
1696385400000|2023-10-04 02:10:00|24.46|22.58|24.46|22.58|24.54|22.66|24.46|22.58|0
1696385700000|2023-10-04 02:15:00|24.45|22.57|24.48|22.6|24.49|22.61|24.43|22.55|0
1696386000000|2023-10-04 02:20:00|24.49|22.61|24.51|22.62|24.56|22.67|24.49|22.61|0
1696386300000|2023-10-04 02:25:00|24.52|22.64|24.54|22.65|24.56|22.67|24.37|22.49|0
1696386600000|2023-10-04 02:30:00|24.56|22.67|24.49|22.61|24.56|22.67|24.44|22.56|0
1696386900000|2023-10-04 02:35:00|24.5|22.62|24.51|22.62|24.55|22.66|24.47|22.59|0
1696387200000|2023-10-04 02:40:00|24.49|22.61|24.49|22.6|24.51|22.62|24.44|22.56|0
1696387500000|2023-10-04 02:45:00|24.48|22.59|24.62|22.73|24.63|22.74|24.44|22.56|0
1696387800000|2023-10-04 02:50:00|24.63|22.74|24.5|22.62|24.71|22.81|24.5|22.62|0
1696388100000|2023-10-04 02:55:00|24.49|22.6|24.37|22.49|24.49|22.6|24.36|22.48|0
1696388400000|2023-10-04 03:00:00|24.39|22.5|24.34|22.47|24.39|22.51|24.33|22.45|0
1696388700000|2023-10-04 03:05:00|24.36|22.48|24.4|22.53|24.42|22.54|24.34|22.47|0
1696389000000|2023-10-04 03:10:00|24.39|22.51|24.31|22.44|24.39|22.51|24.29|22.42|0
1696389300000|2023-10-04 03:15:00|24.32|22.45|24.43|22.55|24.45|22.57|24.32|22.45|0
1696389600000|2023-10-04 03:20:00|24.42|22.54|24.43|22.55|24.48|22.6|24.42|22.54|0
1696389900000|2023-10-04 03:25:00|24.42|22.54|24.53|22.64|24.53|22.65|24.38|22.51|0
1696390200000|2023-10-04 03:30:00|24.49|22.61|24.72|22.81|24.72|22.81|24.48|22.6|0
1696390500000|2023-10-04 03:35:00|24.73|22.83|24.65|22.75|24.75|22.84|24.6|22.71|0
1696390800000|2023-10-04 03:40:00|24.67|22.77|24.67|22.77|24.71|22.81|24.62|22.72|0
1696391100000|2023-10-04 03:45:00|24.68|22.78|24.87|22.96|24.92|23|24.63|22.74|0
1696391400000|2023-10-04 03:50:00|24.89|22.97|24.78|22.87|24.89|22.97|24.74|22.84|0
1696391700000|2023-10-04 03:55:00|24.76|22.85|24.73|22.82|24.78|22.87|24.73|22.82|0
1696392000000|2023-10-04 04:00:00|24.74|22.84|24.79|22.88|24.81|22.9|24.73|22.82|0
1696392300000|2023-10-04 04:05:00|24.8|22.89|24.69|22.79|24.81|22.9|24.66|22.76|0
1696392600000|2023-10-04 04:10:00|24.68|22.78|24.63|22.73|24.72|22.82|24.63|22.73|0
1696392900000|2023-10-04 04:15:00|24.61|22.72|24.61|22.72|24.66|22.76|24.59|22.7|0
1696393200000|2023-10-04 04:20:00|24.6|22.71|24.59|22.7|24.6|22.71|24.5|22.61|0
1696393500000|2023-10-04 04:25:00|24.58|22.69|24.59|22.7|24.61|22.72|24.56|22.67|0
1696393800000|2023-10-04 04:30:00|24.58|22.69|24.35|22.48|24.58|22.69|24.35|22.48|0
1696394100000|2023-10-04 04:35:00|24.34|22.47|24.2|22.33|24.35|22.47|24.2|22.33|0
1696394400000|2023-10-04 04:40:00|24.18|22.32|24.29|22.42|24.29|22.42|24.18|22.32|0
1696394700000|2023-10-04 04:45:00|24.3|22.43|24.26|22.39|24.35|22.48|24.24|22.38|0
1696395000000|2023-10-04 04:50:00|24.27|22.4|24.21|22.35|24.29|22.42|24.19|22.33|0
1696395300000|2023-10-04 04:55:00|24.16|22.3|24.24|22.37|24.27|22.4|24.14|22.29|0
1696395600000|2023-10-04 05:00:00|24.21|22.34|24.27|22.4|24.28|22.42|24.21|22.34|0
1696395900000|2023-10-04 05:05:00|24.28|22.42|24.19|22.33|24.28|22.42|24.19|22.33|0
1696396200000|2023-10-04 05:10:00|24.17|22.31|24.27|22.4|24.28|22.41|24.17|22.31|0
1696396500000|2023-10-04 05:15:00|24.28|22.41|24.44|22.56|24.44|22.56|24.27|22.4|0
1696396800000|2023-10-04 05:20:00|24.42|22.54|24.41|22.53|24.45|22.57|24.37|22.5|0
1696397100000|2023-10-04 05:25:00|24.42|22.54|24.48|22.6|24.48|22.6|24.37|22.5|0
1696397400000|2023-10-04 05:30:00|24.47|22.59|24.42|22.54|24.48|22.6|24.28|22.41|0
1696397700000|2023-10-04 05:35:00|24.4|22.53|24.53|22.64|24.55|22.66|24.39|22.51|0
1696398000000|2023-10-04 05:40:00|24.54|22.66|24.67|22.77|24.71|22.81|24.53|22.64|0
1696398300000|2023-10-04 05:45:00|24.68|22.78|24.7|22.8|24.77|22.86|24.62|22.73|0
1696398600000|2023-10-04 05:50:00|24.69|22.79|24.8|22.89|24.91|22.99|24.68|22.78|0
1696398900000|2023-10-04 05:55:00|24.78|22.87|24.73|22.83|24.78|22.87|24.68|22.79|0
1696399200000|2023-10-04 06:00:00|24.7|22.8|24.78|22.87|24.78|22.87|24.65|22.76|0
1696399500000|2023-10-04 06:05:00|24.79|22.89|24.98|23.06|25|23.08|24.79|22.89|0
1696399800000|2023-10-04 06:10:00|24.99|23.05|25.03|23.11|25.07|23.14|24.92|23|0
1696400100000|2023-10-04 06:15:00|25|23.1|25.31|23.36|25.31|23.36|24.99|23.06|0
1696400400000|2023-10-04 06:20:00|25.29|23.35|26.1|24.09|26.27|24.25|24.09|22.24|0
1696400700000|2023-10-04 06:25:00|26.08|24.08|25.97|23.97|26.12|24.11|25.93|23.94|0
1696401000000|2023-10-04 06:30:00|25.96|23.96|25.98|23.98|26.08|24.07|25.93|23.94|0
1696401300000|2023-10-04 06:35:00|25.96|23.97|26.01|24.01|26.01|24.01|25.9|23.9|0
1696401600000|2023-10-04 06:40:00|25.99|24|25.8|23.81|26.06|24.06|25.78|23.8|0
1696401900000|2023-10-04 06:45:00|25.78|23.8|25.84|23.86|25.9|23.91|25.76|23.78|0
1696402200000|2023-10-04 06:50:00|25.86|23.85|26.02|24.02|26.04|24.04|25.85|23.85|0
1696402500000|2023-10-04 06:55:00|26.03|24.03|26.21|24.19|26.21|24.19|26.03|24.03|0
1696402800000|2023-10-04 07:00:00|26.22|24.21|26.06|24.05|26.24|24.22|25.99|23.99|0
1696403100000|2023-10-04 07:05:00|26.07|24.07|25.92|23.93|26.11|24.1|25.87|23.88|0
1696403400000|2023-10-04 07:10:00|25.87|23.88|25.72|23.74|25.89|23.9|25.64|23.67|0
1696403700000|2023-10-04 07:15:00|25.77|23.79|25.62|23.65|25.82|23.84|25.54|23.58|0
1696404000000|2023-10-04 07:20:00|25.61|23.64|25.82|23.83|25.85|23.86|25.59|23.62|0
1696404300000|2023-10-04 07:25:00|25.8|23.82|25.72|23.74|25.89|23.89|25.62|23.65|0
1696404600000|2023-10-04 07:30:00|25.65|23.68|25.93|23.94|25.98|23.98|25.65|23.68|0
1696404900000|2023-10-04 07:35:00|25.95|23.95|25.96|23.97|26.17|24.16|25.9|23.91|0
1696405200000|2023-10-04 07:40:00|25.98|23.98|25.29|23.35|26.01|24.01|25.26|23.32|0
1696405500000|2023-10-04 07:45:00|25.27|23.33|25.24|23.3|25.29|23.35|25.15|23.21|0
1696405800000|2023-10-04 07:50:00|25.23|23.29|25.22|23.28|25.29|23.34|25.14|23.21|0
1696406100000|2023-10-04 07:55:00|25.24|23.3|25.09|23.16|25.3|23.36|25.08|23.15|0
1696406400000|2023-10-04 08:00:00|25.11|23.18|25.17|23.24|25.35|23.4|25.05|23.12|0
1696406700000|2023-10-04 08:05:00|25.16|23.22|25.01|23.09|25.27|23.33|24.96|23.04|0
1696407000000|2023-10-04 08:10:00|25.03|23.1|24.65|22.75|25.71|23.73|24.55|22.67|0
1696407300000|2023-10-04 08:15:00|24.67|22.77|24.68|22.78|24.73|22.83|24.48|22.6|0
1696407600000|2023-10-04 08:20:00|24.66|22.77|24.58|22.69|24.81|22.9|24.58|22.69|0
1696407900000|2023-10-04 08:25:00|24.6|22.71|24.44|22.56|24.68|22.78|24.43|22.55|0
1696408200000|2023-10-04 08:30:00|24.45|22.57|24.42|22.55|24.53|22.65|24.36|22.49|0
1696408500000|2023-10-04 08:35:00|24.44|22.56|24.42|22.54|24.57|22.68|24.39|22.52|0
1696408800000|2023-10-04 08:40:00|24.41|22.53|24.2|22.34|24.49|22.61|24.1|22.25|0
1696409100000|2023-10-04 08:45:00|24.21|22.35|24.29|22.42|24.34|22.46|24.2|22.33|0
1696409400000|2023-10-04 08:50:00|24.3|22.44|24.36|22.49|24.38|22.51|24.26|22.39|0
1696409700000|2023-10-04 08:55:00|24.35|22.48|24.35|22.48|24.35|22.48|24.18|22.32|0
1696410000000|2023-10-04 09:00:00|24.33|22.46|24.43|22.55|24.44|22.56|24.3|22.43|0
1696410300000|2023-10-04 09:05:00|24.44|22.56|24.16|22.3|24.44|22.56|24.14|22.28|0
1696410600000|2023-10-04 09:10:00|24.19|22.33|24.19|22.33|24.22|22.36|24.1|22.24|0
1696410900000|2023-10-04 09:15:00|24.17|22.31|24.16|22.3|24.25|22.39|24.13|22.27|0
1696411200000|2023-10-04 09:20:00|24.17|22.31|24.16|22.3|24.3|22.43|24.14|22.28|0
1696411500000|2023-10-04 09:25:00|24.17|22.31|24.17|22.31|24.25|22.38|24.14|22.28|0
1696411800000|2023-10-04 09:30:00|24.16|22.3|24.03|22.18|24.22|22.35|23.97|22.12|0
1696412100000|2023-10-04 09:35:00|24.01|22.16|23.87|22.04|24.01|22.17|23.86|22.02|0
1696412400000|2023-10-04 09:40:00|23.86|22.02|23.93|22.09|23.97|22.12|23.84|22.01|0
1696412700000|2023-10-04 09:45:00|23.92|22.08|23.89|22.05|23.95|22.11|23.83|21.99|0
1696413000000|2023-10-04 09:50:00|23.9|22.06|23.81|21.98|23.9|22.06|23.79|21.96|0
1696413300000|2023-10-04 09:55:00|23.82|21.99|23.87|22.03|23.95|22.11|23.81|21.98|0
1696413600000|2023-10-04 10:00:00|23.86|22.05|23.85|22.02|23.92|22.08|23.81|21.98|0
1696413900000|2023-10-04 10:05:00|23.87|22.03|23.85|22.02|23.9|22.06|23.78|21.95|0
1696414200000|2023-10-04 10:10:00|23.87|22.03|23.79|21.96|23.9|22.06|23.76|21.93|0
1696414500000|2023-10-04 10:15:00|23.8|21.97|23.8|21.97|23.83|22|23.76|21.93|0
1696414800000|2023-10-04 10:20:00|23.82|21.99|23.69|21.87|23.83|22|23.69|21.87|0
1696415100000|2023-10-04 10:25:00|23.73|21.9|23.83|22|23.83|22|23.69|21.87|0
1696415400000|2023-10-04 10:30:00|23.85|22.01|23.95|22.11|23.99|22.14|23.82|21.98|0
1696415700000|2023-10-04 10:35:00|23.97|22.13|23.92|22.08|24|22.15|23.86|22.03|0
1696416000000|2023-10-04 10:40:00|23.94|22.1|24|22.15|24.06|22.21|23.89|22.05|0
1696416300000|2023-10-04 10:45:00|24.03|22.18|24.18|22.32|24.22|22.36|24.03|22.18|0
1696416600000|2023-10-04 10:50:00|24.2|22.34|24.18|22.32|24.28|22.41|24.17|22.31|0
1696416900000|2023-10-04 10:55:00|24.21|22.35|24.03|22.18|24.21|22.35|24|22.15|0
1696417200000|2023-10-04 11:00:00|24.01|22.16|24.03|22.18|24.09|22.24|23.95|22.11|0
1696417500000|2023-10-04 11:05:00|24.01|22.16|23.64|21.82|24.01|22.16|23.59|21.78|0
1696417800000|2023-10-04 11:10:00|23.62|21.81|23.55|21.73|23.7|21.88|23.53|21.72|0
1696418100000|2023-10-04 11:15:00|23.56|21.75|23.53|21.72|23.59|21.78|23.39|21.59|0
1696418400000|2023-10-04 11:20:00|23.54|21.73|23.62|21.8|23.65|21.83|23.54|21.73|0
1696418700000|2023-10-04 11:25:00|23.6|21.79|23.63|21.82|23.67|21.84|23.51|21.7|0
1696419000000|2023-10-04 11:30:00|23.65|21.83|23.63|21.82|23.73|21.9|23.53|21.72|0
1696419300000|2023-10-04 11:35:00|23.65|21.83|23.56|21.74|23.72|21.9|23.51|21.7|0
1696419600000|2023-10-04 11:40:00|23.54|21.73|23.51|21.7|23.62|21.81|23.51|21.7|0
1696419900000|2023-10-04 11:45:00|23.49|21.69|23.36|21.57|23.52|21.71|23.31|21.52|0
1696420200000|2023-10-04 11:50:00|23.37|21.56|23.39|21.59|23.43|21.63|23.31|21.52|0
1696420500000|2023-10-04 11:55:00|23.42|21.61|23.43|21.63|23.51|21.7|23.37|21.57|0
1696420800000|2023-10-04 12:00:00|23.41|21.61|23.4|21.6|23.48|21.68|23.31|21.51|0
1696421100000|2023-10-04 12:05:00|23.41|21.61|23.47|21.67|23.55|21.74|23.35|21.56|0
1696421400000|2023-10-04 12:10:00|23.46|21.65|23.43|21.62|23.49|21.68|23.38|21.58|0
1696421700000|2023-10-04 12:15:00|23.33|21.53|23.2|21.41|23.33|21.53|22.92|21.16|0
1696422000000|2023-10-04 12:20:00|23.21|21.43|22.4|20.68|23.92|22.08|22.27|20.55|0
1696422300000|2023-10-04 12:25:00|22.41|20.69|22.44|20.71|22.54|20.81|22.35|20.63|0
1696422600000|2023-10-04 12:30:00|22.45|20.73|22.38|20.66|22.56|20.82|22.37|20.64|0
1696422900000|2023-10-04 12:35:00|22.39|20.67|22.45|20.72|22.52|20.79|22.29|20.58|0
1696423200000|2023-10-04 12:40:00|22.43|20.71|22.31|20.6|22.48|20.75|22.26|20.54|0
1696423500000|2023-10-04 12:45:00|22.33|20.59|22.2|20.49|22.39|20.66|22.18|20.48|0
1696423800000|2023-10-04 12:50:00|22.21|20.5|22.49|20.76|22.49|20.76|22.21|20.5|0
1696424100000|2023-10-04 12:55:00|22.5|20.77|22.55|20.81|22.58|20.84|22.37|20.65|0
1696424400000|2023-10-04 13:00:00|22.56|20.83|22.53|20.8|22.71|20.96|22.52|20.78|0
1696424700000|2023-10-04 13:05:00|22.55|20.81|22.59|20.85|22.65|20.91|22.47|20.74|0
1696425000000|2023-10-04 13:10:00|22.6|20.86|22.68|20.93|22.74|20.99|22.57|20.84|0
1696425300000|2023-10-04 13:15:00|22.69|20.95|22.78|21.03|22.79|21.04|22.65|20.9|0
1696425600000|2023-10-04 13:20:00|22.76|21.01|22.76|21.01|22.85|21.1|22.72|20.97|0
1696425900000|2023-10-04 13:25:00|22.79|21.04|22.88|21.12|22.96|21.19|22.78|21.03|0
1696426200000|2023-10-04 13:30:00|22.9|21.14|22.48|20.75|22.97|21.21|22.45|20.72|0
1696426500000|2023-10-04 13:35:00|22.46|20.74|22.21|20.51|22.63|20.89|22.1|20.4|0
1696426800000|2023-10-04 13:40:00|22.24|20.53|22.45|20.73|22.51|20.78|22.2|20.49|0
1696427100000|2023-10-04 13:45:00|22.43|20.71|22.42|20.7|22.6|20.86|22.28|20.56|0
1696427400000|2023-10-04 13:50:00|22.45|20.73|22.44|20.71|22.72|20.97|22.29|20.58|0
1696427700000|2023-10-04 13:55:00|22.41|20.68|22.41|20.69|22.54|20.81|22.17|20.47|0
1696428000000|2023-10-04 14:00:00|22.46|20.73|23.02|21.25|23.06|21.29|22.23|20.52|0
1696428300000|2023-10-04 14:05:00|22.99|21.22|23.11|21.33|23.3|21.51|22.79|21.04|0
1696428600000|2023-10-04 14:10:00|23.02|21.25|22.83|21.08|23.18|21.4|22.77|21.02|0
1696428900000|2023-10-04 14:15:00|22.82|21.06|22.92|21.16|23.21|21.43|22.82|21.06|0
1696429200000|2023-10-04 14:20:00|22.86|21.1|23.33|21.54|23.44|21.64|22.83|21.08|0
1696429500000|2023-10-04 14:25:00|23.3|21.51|23.59|21.78|23.59|21.78|23.16|21.38|0
1696429800000|2023-10-04 14:30:00|23.55|21.73|23.18|21.39|23.58|21.76|22.44|20.71|0
1696430100000|2023-10-04 14:35:00|23.16|21.38|23.07|21.29|23.18|21.39|22.9|21.14|0
1696430400000|2023-10-04 14:40:00|23.05|21.28|22.94|21.18|23.39|21.59|22.72|20.98|0
1696430700000|2023-10-04 14:45:00|22.9|21.14|23.64|21.82|23.66|21.84|22.79|21.04|0
1696431000000|2023-10-04 14:50:00|23.67|21.85|23.59|21.78|23.67|21.85|23.35|21.55|0
1696431300000|2023-10-04 14:55:00|23.58|21.76|23.56|21.75|23.73|21.91|23.45|21.65|0
1696431600000|2023-10-04 15:00:00|23.58|21.76|23.38|21.58|23.76|21.93|23.32|21.52|0
1696431900000|2023-10-04 15:05:00|23.41|21.61|23.48|21.67|23.71|21.89|23.14|21.36|0
1696432200000|2023-10-04 15:10:00|23.51|21.7|23.34|21.55|23.51|21.7|23.19|21.41|0
1696432500000|2023-10-04 15:15:00|23.36|21.56|22.82|21.06|23.36|21.56|22.82|21.06|0
1696432800000|2023-10-04 15:20:00|22.8|21.05|23.08|21.31|23.1|21.32|22.7|20.95|0
1696433100000|2023-10-04 15:25:00|23.05|21.28|22.77|21.02|23.05|21.28|22.74|20.99|0
1696433400000|2023-10-04 15:30:00|22.75|21|22.76|21.01|23.3|21.5|22.7|20.96|0
1696433700000|2023-10-04 15:35:00|22.78|21.02|22.69|20.94|22.96|21.19|22.6|20.86|0
1696434000000|2023-10-04 15:40:00|22.67|20.93|22.79|21.04|23.04|21.27|22.67|20.93|0
1696434300000|2023-10-04 15:45:00|22.8|21.05|22.36|20.64|22.91|21.15|22.19|20.48|0
1696434600000|2023-10-04 15:50:00|22.37|20.65|22.26|20.54|22.58|20.84|22.18|20.48|0
1696434900000|2023-10-04 15:55:00|22.23|20.52|22.01|20.32|22.27|20.56|22.01|20.32|0
1696435200000|2023-10-04 16:00:00|21.98|20.29|22.31|20.6|22.31|20.6|21.97|20.28|0
1696435500000|2023-10-04 16:05:00|22.28|20.57|22.24|20.53|22.34|20.62|22.11|20.41|0
1696435800000|2023-10-04 16:10:00|22.22|20.51|22.31|20.59|22.38|20.66|22.04|20.34|0
1696436100000|2023-10-04 16:15:00|22.33|20.61|22.02|20.33|22.37|20.65|22.01|20.31|0
1696436400000|2023-10-04 16:20:00|22.01|20.31|22.24|20.53|22.25|20.54|21.86|20.18|0
1696436700000|2023-10-04 16:25:00|22.21|20.5|21.96|20.27|22.21|20.5|21.95|20.26|0
1696437000000|2023-10-04 16:30:00|21.93|20.24|21.83|20.15|22.05|20.35|21.74|20.07|0
1696437300000|2023-10-04 16:35:00|21.87|20.19|22.04|20.35|22.06|20.36|21.83|20.15|0
1696437600000|2023-10-04 16:40:00|22.03|20.34|22.17|20.47|22.2|20.49|21.93|20.24|0
1696437900000|2023-10-04 16:45:00|22.16|20.45|21.91|20.23|22.17|20.47|21.9|20.21|0
1696438200000|2023-10-04 16:50:00|21.94|20.25|22.08|20.39|22.16|20.45|21.9|20.21|0
1696438500000|2023-10-04 16:55:00|22.1|20.4|22.14|20.44|22.27|20.56|22.01|20.32|0
1696438800000|2023-10-04 17:00:00|22.17|20.47|21.61|19.94|22.24|20.53|21.36|19.72|0
1696439100000|2023-10-04 17:05:00|21.59|19.93|21.43|19.79|21.61|19.94|21.39|19.75|0
1696439400000|2023-10-04 17:10:00|21.41|19.76|21.66|20|21.66|20|21.41|19.76|0
1696439700000|2023-10-04 17:15:00|21.63|19.97|21.55|19.89|21.66|20|21.45|19.8|0
1696440000000|2023-10-04 17:20:00|21.53|19.88|21.72|20.05|21.77|20.1|21.42|19.77|0
1696440300000|2023-10-04 17:25:00|21.7|20.03|21.93|20.25|21.96|20.27|21.7|20.03|0
1696440600000|2023-10-04 17:30:00|21.95|20.26|21.89|20.2|22.12|20.42|21.83|20.15|0
1696440900000|2023-10-04 17:35:00|21.87|20.19|21.89|20.2|21.99|20.3|21.83|20.15|0
1696441200000|2023-10-04 17:40:00|21.87|20.19|21.86|20.18|22.09|20.39|21.86|20.18|0
1696441500000|2023-10-04 17:45:00|21.84|20.16|21.81|20.13|21.93|20.24|21.8|20.12|0
1696441800000|2023-10-04 17:50:00|21.83|20.15|22.15|20.44|22.19|20.48|21.83|20.15|0
1696442100000|2023-10-04 17:55:00|22.16|20.46|22.17|20.47|22.26|20.55|22.01|20.32|0
1696442400000|2023-10-04 18:00:00|22.19|20.48|22.1|20.4|22.35|20.63|22.1|20.4|0
1696442700000|2023-10-04 18:05:00|22.09|20.39|22.33|20.62|22.36|20.64|22.04|20.35|0
1696443000000|2023-10-04 18:10:00|22.32|20.6|22.05|20.36|22.35|20.63|22.03|20.33|0
1696443300000|2023-10-04 18:15:00|22.04|20.34|21.88|20.2|22.08|20.38|21.86|20.18|0
1696443600000|2023-10-04 18:20:00|21.86|20.18|22.39|20.67|22.49|20.76|21.86|20.18|0
1696443900000|2023-10-04 18:25:00|22.45|20.72|22.01|20.31|22.45|20.72|21.98|20.29|0
1696444200000|2023-10-04 18:30:00|21.99|20.3|22.11|20.41|22.11|20.41|21.82|20.14|0
1696444500000|2023-10-04 18:35:00|22.12|20.42|21.95|20.26|22.23|20.52|21.93|20.25|0
1696444800000|2023-10-04 18:40:00|21.98|20.29|21.74|20.07|21.99|20.3|21.73|20.06|0
1696445100000|2023-10-04 18:45:00|21.73|20.06|21.77|20.1|21.77|20.1|21.61|19.95|0
1696445400000|2023-10-04 18:50:00|21.79|20.11|21.79|20.11|21.84|20.16|21.7|20.03|0
1696445700000|2023-10-04 18:55:00|21.77|20.1|21.58|19.92|21.79|20.11|21.51|19.86|0
1696446000000|2023-10-04 19:00:00|21.55|19.9|21.52|19.87|21.63|19.96|21.4|19.75|0
1696446300000|2023-10-04 19:05:00|21.51|19.86|21.4|19.75|21.67|20|21.37|19.72|0
1696446600000|2023-10-04 19:10:00|21.37|19.72|21.15|19.53|21.44|19.79|21.08|19.46|0
1696446900000|2023-10-04 19:15:00|21.17|19.54|20.85|19.24|21.17|19.54|20.71|19.12|0
1696447200000|2023-10-04 19:20:00|20.87|19.27|20.76|19.17|20.97|19.36|20.75|19.15|0
1696447500000|2023-10-04 19:25:00|20.78|19.18|20.83|19.22|21.62|19.96|20.53|18.95|0
1696447800000|2023-10-04 19:30:00|20.77|19.17|20.62|19.03|20.84|19.24|20.56|18.98|0
1696448100000|2023-10-04 19:35:00|20.6|19.02|20.47|18.89|20.62|19.03|20.26|18.7|0
1696448400000|2023-10-04 19:40:00|20.45|18.88|20.51|18.93|20.51|18.93|20.33|18.77|0
1696448700000|2023-10-04 19:45:00|20.55|18.97|20.62|19.03|20.62|19.03|20.32|18.75|0
1696449000000|2023-10-04 19:50:00|20.64|19.05|20.39|18.82|20.93|19.32|20.38|18.81|0
1696449300000|2023-10-04 19:55:00|20.4|18.83|20.68|19.09|20.68|19.09|20.35|18.79|0
1696449600000|2023-10-04 20:00:00|20.7|19.1|20.81|19.2|20.88|19.27|20.7|19.1|0
1696449900000|2023-10-04 20:05:00|20.82|19.22|20.72|19.13|20.83|19.23|20.71|19.11|0
1696450200000|2023-10-04 20:10:00|20.74|19.14|20.82|19.22|20.83|19.23|20.74|19.14|0
1696450500000|2023-10-04 20:15:00|20.79|19.19|20.82|19.22|20.86|19.25|20.79|19.19|0
1696450800000|2023-10-04 20:20:00|20.8|19.2|20.83|19.23|20.84|19.24|20.79|19.19|0
1696451100000|2023-10-04 20:25:00|20.82|19.22|20.83|19.23|20.83|19.23|20.81|19.21|0
1696451400000|2023-10-04 20:30:00|20.84|19.24|20.87|19.26|20.88|19.28|20.83|19.24|0
1696451700000|2023-10-04 20:35:00|20.88|19.28|20.88|19.28|20.91|19.3|20.87|19.26|0
1696452000000|2023-10-04 20:40:00|20.87|19.26|20.9|19.29|20.91|19.3|20.85|19.25|0
1696452300000|2023-10-04 20:45:00|20.91|19.3|20.92|19.31|20.92|19.31|20.88|19.27|0
1696452600000|2023-10-04 20:50:00|20.94|19.32|20.92|19.31|20.94|19.32|20.89|19.29|0
1696452900000|2023-10-04 20:55:00|20.93|19.32|20.96|19.35|20.97|19.36|20.93|19.32|0
1696453200000|2023-10-04 21:00:00|20.95|19.34|21|19.38|21|19.38|20.94|19.33|0
1696453800000|2023-10-04 21:10:00|20.99|19.39|21.02|19.4|21.02|19.41|20.99|19.39|0
1696454100000|2023-10-04 21:15:00|21.01|19.39|20.98|19.37|21.01|19.39|20.96|19.35|0
1696454400000|2023-10-04 21:20:00|20.99||20.98||20.99||20.98||0
1696454700000|2023-10-04 21:25:00|20.97|19.36|20.97|19.36|20.98|19.36|20.96|19.35|0
1696455000000|2023-10-04 21:30:00|20.96|19.35|20.97|19.36|20.98|19.36|20.96|19.35|0
1696455300000|2023-10-04 21:35:00|20.98|19.37|20.97|19.36|20.98|19.37|20.97|19.36|0
1696455900000|2023-10-04 21:45:00|20.98|19.35|20.97|19.36|20.98|19.36|20.97|19.35|0
1696456200000|2023-10-04 21:50:00|20.96|19.35|20.99|19.37|21|19.38|20.96|19.35|0
1696456500000|2023-10-04 21:55:00|21|19.38|20.96|19.35|21|19.39|20.96|19.35|0
1696456800000|2023-10-04 22:00:00|20.97|19.36|21|19.39|21.03|19.41|20.94|19.32|0
1696457100000|2023-10-04 22:05:00|20.99|19.38|21.02|19.4|21.02|19.4|20.98|19.36|0
1696457400000|2023-10-04 22:10:00|20.99|19.37|21|19.39|21.02|19.4|20.96|19.35|0
1696457700000|2023-10-04 22:15:00|20.99|19.37|20.97|19.35|20.99|19.37|20.95|19.33|0
1696458000000|2023-10-04 22:20:00|20.96|19.33|20.94|19.33|20.96|19.33|20.89|19.28|0
1696458300000|2023-10-04 22:25:00|20.96|19.35|20.97|19.36|20.99|19.37|20.96|19.35|0
1696458600000|2023-10-04 22:30:00|20.96|19.35|20.93|19.32|20.97|19.36|20.91|19.3|0
1696458900000|2023-10-04 22:35:00|20.92|19.31|20.86|19.25|20.92|19.31|20.84|19.24|0
1696459200000|2023-10-04 22:40:00|20.87|19.26|20.9|19.29|20.91|19.3|20.84|19.24|0
1696459500000|2023-10-04 22:45:00|20.91|19.3|20.87|19.26|20.94|19.33|20.87|19.26|0
1696459800000|2023-10-04 22:50:00|20.88|19.28|20.91|19.3|20.94|19.33|20.88|19.28|0
1696460100000|2023-10-04 22:55:00|20.92|19.31|20.94|19.33|20.95|19.34|20.92|19.31|0
1696460400000|2023-10-04 23:00:00|20.92|19.31|20.89|19.29|20.92|19.31|20.89|19.29|0
1696460700000|2023-10-04 23:05:00|20.91|19.3|20.89|19.29|20.91|19.3|20.88|19.27|0
1696461000000|2023-10-04 23:10:00|20.88|19.28|20.89|19.28|20.89|19.29|20.86|19.26|0
1696461300000|2023-10-04 23:15:00|20.88|19.29|20.95|19.34|20.99|19.37|20.88|19.27|0
1696461600000|2023-10-04 23:20:00|20.96|19.35|20.92|19.31|20.96|19.35|20.92|19.31|0
1696461900000|2023-10-04 23:25:00|20.93|19.32|20.89|19.28|20.95|19.33|20.88|19.27|0
1696462200000|2023-10-04 23:30:00|20.9|19.3|20.92|19.31|20.92|19.31|20.88|19.27|0
1696462500000|2023-10-04 23:35:00|20.9|19.29|20.94|19.33|20.97|19.36|20.89|19.28|0
1696462800000|2023-10-04 23:40:00|20.93|19.32|20.94|19.33|20.94|19.33|20.92|19.31|0
1696463100000|2023-10-04 23:45:00|20.93|19.32|20.93|19.32|20.94|19.33|20.89|19.28|0
1696463400000|2023-10-04 23:50:00|20.91|19.3|20.9|19.29|20.93|19.32|20.88|19.28|0
1696463700000|2023-10-04 23:55:00|20.89|19.28|20.87|19.26|20.93|19.32|20.87|19.26|0
1696464000000|2023-10-05 00:00:00|20.88|19.28|21.04|19.42|21.06|19.44|20.88|19.27|0
1696464300000|2023-10-05 00:05:00|21.02|19.4|21.15|19.52|21.16|19.53|21.02|19.4|0
1696464600000|2023-10-05 00:10:00|21.13|19.51|21.13|19.51|21.15|19.52|21.05|19.43|0
1696464900000|2023-10-05 00:15:00|21.12|19.49|21.05|19.43|21.13|19.51|21.01|19.39|0
1696465200000|2023-10-05 00:20:00|21.06|19.44|21.1|19.48|21.13|19.51|21.05|19.43|0
1696465500000|2023-10-05 00:25:00|21.09|19.47|21.14|19.52|21.17|19.54|21.07|19.45|0
1696465800000|2023-10-05 00:30:00|21.13|19.5|21.1|19.48|21.2|19.57|21.02|19.4|0
1696466100000|2023-10-05 00:35:00|21.11|19.47|21.08|19.46|21.12|19.5|21|19.38|0
1696466400000|2023-10-05 00:40:00|21.07|19.45|21.04|19.42|21.07|19.45|21|19.38|0
1696466700000|2023-10-05 00:45:00|21.02|19.41|20.95|19.34|21.05|19.43|20.93|19.32|0
1696467000000|2023-10-05 00:50:00|20.94|19.33|20.93|19.32|20.98|19.37|20.91|19.3|0
1696467300000|2023-10-05 00:55:00|20.94|19.33|20.87|19.26|20.94|19.33|20.83|19.23|0
1696467600000|2023-10-05 01:00:00|20.85|19.25|20.9|19.29|20.92|19.31|20.84|19.24|0
1696467900000|2023-10-05 01:05:00|20.88|19.28|20.83|19.22|20.91|19.3|20.8|19.2|0
1696468200000|2023-10-05 01:10:00|20.82|19.21|20.78|19.18|20.83|19.23|20.77|19.17|0
1696468500000|2023-10-05 01:15:00|20.77|19.17|20.71|19.12|20.78|19.18|20.71|19.12|0
1696468800000|2023-10-05 01:20:00|20.7|19.11|20.73|19.14|20.74|19.14|20.64|19.06|0
1696469100000|2023-10-05 01:25:00|20.74|19.13|20.81|19.21|20.82|19.22|20.67|19.08|0
1696469400000|2023-10-05 01:30:00|20.82|19.22|20.8|19.2|20.92|19.31|20.76|19.17|0
1696469700000|2023-10-05 01:35:00|20.78|19.18|20.83|19.23|20.85|19.24|20.72|19.13|0
1696470000000|2023-10-05 01:40:00|20.82|19.22|20.78|19.18|20.85|19.24|20.75|19.15|0
1696470300000|2023-10-05 01:45:00|20.77|19.17|20.79|19.19|20.83|19.23|20.76|19.17|0
1696470600000|2023-10-05 01:50:00|20.78|19.18|20.67|19.08|20.8|19.2|20.66|19.07|0
1696470900000|2023-10-05 01:55:00|20.66|19.07|20.58|19|20.69|19.1|20.55|18.97|0
1696471200000|2023-10-05 02:00:00|20.57|18.99|20.62|19.03|20.66|19.07|20.57|18.99|0
1696471500000|2023-10-05 02:05:00|20.63|19.05|20.72|19.12|20.74|19.15|20.63|19.04|0
1696471800000|2023-10-05 02:10:00|20.7|19.11|20.67|19.08|20.76|19.16|20.67|19.08|0
1696472100000|2023-10-05 02:15:00|20.69|19.1|20.65|19.06|20.73|19.13|20.63|19.05|0
1696472400000|2023-10-05 02:20:00|20.63|19.04|20.62|19.03|20.66|19.07|20.6|19.02|0
1696472700000|2023-10-05 02:25:00|20.63|19.04|20.63|19.04|20.66|19.07|20.6|19.02|0
1696473000000|2023-10-05 02:30:00|20.64|19.06|20.66|19.07|20.68|19.09|20.64|19.06|0
1696473300000|2023-10-05 02:35:00|20.67|19.08|20.67|19.08|20.69|19.1|20.64|19.05|0
1696473600000|2023-10-05 02:40:00|20.68|19.09|20.68|19.09|20.7|19.1|20.67|19.08|0
1696473900000|2023-10-05 02:45:00|20.69|19.1|20.68|19.09|20.7|19.1|20.64|19.05|0
1696474200000|2023-10-05 02:50:00|20.69|19.1|20.61|19.03|20.69|19.1|20.61|19.03|0
1696474500000|2023-10-05 02:55:00|20.62|19.04|20.65|19.06|20.65|19.06|20.6|19.02|0
1696474800000|2023-10-05 03:00:00|20.64|19.05|20.61|19.02|20.66|19.08|20.61|19.02|0
1696475100000|2023-10-05 03:05:00|20.6|19.01|20.59|19.01|20.62|19.04|20.58|19|0
1696475400000|2023-10-05 03:10:00|20.61|19.02|20.44|18.87|20.64|19.05|20.38|18.81|0
1696475700000|2023-10-05 03:15:00|20.46|18.88|20.62|19.03|20.62|19.03|20.46|18.88|0
1696476000000|2023-10-05 03:20:00|20.61|19.02|20.62|19.03|20.65|19.06|20.61|19.02|0
1696476300000|2023-10-05 03:25:00|20.63|19.04|20.6|19.02|20.63|19.05|20.58|18.99|0
1696476600000|2023-10-05 03:30:00|20.59|19.01|20.49|18.92|20.59|19.01|20.45|18.88|0
1696476900000|2023-10-05 03:35:00|20.48|18.9|20.47|18.89|20.51|18.93|20.47|18.89|0
1696477200000|2023-10-05 03:40:00|20.48|18.9|20.45|18.88|20.48|18.9|20.44|18.87|0
1696477500000|2023-10-05 03:45:00|20.44|18.87|20.45|18.88|20.46|18.89|20.42|18.85|0
1696477800000|2023-10-05 03:50:00|20.46|18.89|20.44|18.86|20.46|18.89|20.43|18.86|0
1696478100000|2023-10-05 03:55:00|20.45|18.88|20.43|18.86|20.49|18.91|20.43|18.86|0
1696478400000|2023-10-05 04:00:00|20.45|18.88|20.43|18.86|20.48|18.9|20.42|18.85|0
1696478700000|2023-10-05 04:05:00|20.42|18.85|20.41|18.84|20.43|18.86|20.39|18.82|0
1696479000000|2023-10-05 04:10:00|20.4|18.83|20.39|18.82|20.41|18.84|20.36|18.8|0
1696479300000|2023-10-05 04:15:00|20.4|18.83|20.44|18.87|20.49|18.92|20.4|18.83|0
1696479600000|2023-10-05 04:20:00|20.43|18.86|20.47|18.9|20.48|18.91|20.43|18.86|0
1696479900000|2023-10-05 04:25:00|20.46|18.88|20.47|18.89|20.51|18.93|20.46|18.88|0
1696480200000|2023-10-05 04:30:00|20.48|18.91|20.5|18.92|20.52|18.94|20.47|18.89|0
1696480500000|2023-10-05 04:35:00|20.51|18.93|20.48|18.91|20.51|18.93|20.47|18.89|0
1696480800000|2023-10-05 04:40:00|20.49|18.92|20.48|18.9|20.49|18.92|20.45|18.88|0
1696481100000|2023-10-05 04:45:00|20.47|18.89|20.52|18.94|20.52|18.94|20.47|18.89|0
1696481400000|2023-10-05 04:50:00|20.51|18.93|20.48|18.9|20.51|18.93|20.48|18.9|0
1696481700000|2023-10-05 04:55:00|20.46|18.89|20.48|18.9|20.51|18.93|20.46|18.89|0
1696482000000|2023-10-05 05:00:00|20.46|18.89|20.57|18.99|20.59|19|20.46|18.89|0
1696482300000|2023-10-05 05:05:00|20.59|19|20.65|19.06|20.66|19.07|20.56|18.98|0
1696482600000|2023-10-05 05:10:00|20.67|19.08|20.61|19.03|20.67|19.08|20.58|19|0
1696482900000|2023-10-05 05:15:00|20.6|19.01|20.57|18.99|20.6|19.01|20.57|18.99|0
1696483200000|2023-10-05 05:20:00|20.58|19|20.6|19.01|20.61|19.02|20.55|18.97|0
1696483500000|2023-10-05 05:25:00|20.58|19|20.57|18.98|20.6|19.01|20.55|18.97|0
1696483800000|2023-10-05 05:30:00|20.58|19|20.66|19.07|20.72|19.12|20.58|19|0
1696484100000|2023-10-05 05:35:00|20.68|19.09|20.55|18.97|20.68|19.09|20.55|18.97|0
1696484400000|2023-10-05 05:40:00|20.56|18.98|20.69|19.1|20.69|19.1|20.55|18.97|0
1696484700000|2023-10-05 05:45:00|20.72|19.12|20.65|19.06|20.73|19.13|20.65|19.06|0
1696485000000|2023-10-05 05:50:00|20.63|19.04|20.68|19.09|20.7|19.11|20.6|19.02|0
1696485300000|2023-10-05 05:55:00|20.69|19.08|20.62|19.03|20.69|19.09|20.59|19|0
1696485600000|2023-10-05 06:00:00|20.59|19|20.82|19.22|20.82|19.22|20.55|18.97|0
1696485900000|2023-10-05 06:05:00|20.81|19.21|20.77|19.17|20.84|19.23|20.7|19.11|0
1696486200000|2023-10-05 06:10:00|20.76|19.16|20.89|19.28|20.89|19.28|20.75|19.16|0
1696486500000|2023-10-05 06:15:00|20.88|19.27|20.87|19.26|20.89|19.28|20.83|19.23|0
1696486800000|2023-10-05 06:20:00|20.86|19.27|20.91|19.31|20.91|19.31|20.83|19.23|0
1696487100000|2023-10-05 06:25:00|20.9|19.3|20.91|19.3|20.97|19.36|20.9|19.29|0
1696487400000|2023-10-05 06:30:00|20.9|19.29|20.91|19.3|20.94|19.33|20.89|19.28|0
1696487700000|2023-10-05 06:35:00|20.93|19.32|20.93|19.32|21|19.38|20.91|19.3|0
1696488000000|2023-10-05 06:40:00|20.94|19.33|20.94|19.33|20.98|19.37|20.9|19.29|0
1696488300000|2023-10-05 06:45:00|20.95|19.34|21.11|19.48|21.13|19.51|20.95|19.34|0
1696488600000|2023-10-05 06:50:00|21.12|19.49|21.15|19.52|21.17|19.55|21.12|19.49|0
1696488900000|2023-10-05 06:55:00|21.13|19.51|21.05|19.43|21.17|19.55|21.04|19.42|0
1696489200000|2023-10-05 07:00:00|21.03|19.42|21.09|19.47|21.2|19.57|21.03|19.42|0
1696489500000|2023-10-05 07:05:00|21.1|19.48|21.13|19.5|21.19|19.56|21.06|19.44|0
1696489800000|2023-10-05 07:10:00|21.12|19.49|21.3|19.66|21.3|19.66|21.07|19.45|0
1696490100000|2023-10-05 07:15:00|21.28|19.65|21.16|19.53|21.28|19.65|21.1|19.48|0
1696490400000|2023-10-05 07:20:00|21.13|19.5|21.63|19.97|21.63|19.97|20.95|19.33|0
1696490700000|2023-10-05 07:25:00|21.62|19.95|21.59|19.93|21.66|19.99|21.54|19.89|0
1696491000000|2023-10-05 07:30:00|21.57|19.91|21.64|19.98|21.67|20.01|21.5|19.85|0
1696491300000|2023-10-05 07:35:00|21.63|19.97|21.56|19.9|21.65|19.98|21.53|19.87|0
1696491600000|2023-10-05 07:40:00|21.54|19.89|21.58|19.92|21.63|19.96|21.5|19.85|0
1696491900000|2023-10-05 07:45:00|21.6|19.94|21.63|19.96|21.64|19.98|21.54|19.88|0
1696492200000|2023-10-05 07:50:00|21.62|19.95|21.57|19.91|21.64|19.98|21.53|19.87|0
1696492500000|2023-10-05 07:55:00|21.58|19.92|21.44|19.79|21.6|19.93|21.44|19.79|0
1696492800000|2023-10-05 08:00:00|21.47|19.82|21.16|19.53|21.47|19.82|21.14|19.51|0
1696493100000|2023-10-05 08:05:00|21.17|19.54|21.13|19.5|21.3|19.66|21.11|19.49|0
1696493400000|2023-10-05 08:10:00|21.12|19.49|21.17|19.54|21.2|19.57|21.11|19.49|0
1696493700000|2023-10-05 08:15:00|21.15|19.53|21.11|19.49|21.28|19.64|21.07|19.45|0
1696494000000|2023-10-05 08:20:00|21.1|19.47|21.04|19.42|21.18|19.55|21.01|19.4|0
1696494300000|2023-10-05 08:25:00|21.03|19.41|21.07|19.45|21.11|19.49|20.98|19.37|0
1696494600000|2023-10-05 08:30:00|21.08|19.46|20.98|19.37|21.12|19.5|20.95|19.34|0
1696494900000|2023-10-05 08:35:00|20.97|19.36|21.12|19.5|21.12|19.5|20.97|19.36|0
1696495200000|2023-10-05 08:40:00|21.11|19.48|21.18|19.55|21.2|19.57|21.08|19.46|0
1696495500000|2023-10-05 08:45:00|21.17|19.54|21.36|19.71|21.36|19.71|21.13|19.51|0
1696495800000|2023-10-05 08:50:00|21.37|19.73|21.56|19.9|21.57|19.91|21.33|19.69|0
1696496100000|2023-10-05 08:55:00|21.57|19.91|21.63|19.96|21.63|19.96|21.53|19.87|0
1696496400000|2023-10-05 09:00:00|21.61|19.95|21.74|20.07|21.74|20.07|21.61|19.95|0
1696496700000|2023-10-05 09:05:00|21.73|20.05|21.63|19.97|21.81|20.13|21.62|19.96|0
1696497000000|2023-10-05 09:10:00|21.62|19.96|21.69|20.03|21.71|20.04|21.51|19.85|0
1696497300000|2023-10-05 09:15:00|21.72|20.05|21.81|20.13|21.9|20.21|21.71|20.04|0
1696497600000|2023-10-05 09:20:00|21.82|20.14|21.75|20.08|21.85|20.17|21.66|20|0
1696497900000|2023-10-05 09:25:00|21.76|20.09|21.71|20.04|21.81|20.13|21.66|20|0
1696498200000|2023-10-05 09:30:00|21.72|20.05|21.78|20.1|21.79|20.12|21.69|20.02|0
1696498500000|2023-10-05 09:35:00|21.75|20.07|21.85|20.17|21.86|20.18|21.7|20.03|0
1696498800000|2023-10-05 09:40:00|21.86|20.18|21.8|20.13|21.93|20.25|21.8|20.13|0
1696499100000|2023-10-05 09:45:00|21.82|20.14|21.82|20.15|21.83|20.15|21.76|20.09|0
1696499400000|2023-10-05 09:50:00|21.83|20.14|21.66|19.99|21.83|20.15|21.64|19.98|0
1696499700000|2023-10-05 09:55:00|21.64|19.98|21.67|20|21.67|20|21.61|19.95|0
1696500000000|2023-10-05 10:00:00|21.69|20.02|21.6|19.94|21.79|20.11|21.6|19.94|0
1696500300000|2023-10-05 10:05:00|21.62|19.96|21.53|19.87|21.7|20.03|21.53|19.87|0
1696500600000|2023-10-05 10:10:00|21.5|19.84|21.38|19.74|21.55|19.9|21.38|19.74|0
1696500900000|2023-10-05 10:15:00|21.37|19.73|21.44|19.79|21.51|19.86|21.37|19.73|0
1696501200000|2023-10-05 10:20:00|21.46|19.81|21.42|19.77|21.51|19.85|21.39|19.74|0
1696501500000|2023-10-05 10:25:00|21.41|19.76|21.31|19.67|21.42|19.77|21.28|19.64|0
1696501800000|2023-10-05 10:30:00|21.3|19.66|21.2|19.57|21.35|19.71|21.17|19.54|0
1696502100000|2023-10-05 10:35:00|21.19|19.56|21.15|19.53|21.22|19.59|21.06|19.44|0
1696502400000|2023-10-05 10:40:00|21.14|19.51|21.11|19.49|21.19|19.56|21.1|19.47|0
1696502700000|2023-10-05 10:45:00|21.12|19.5|21.33|19.69|21.33|19.69|21.12|19.5|0
1696503000000|2023-10-05 10:50:00|21.35|19.71|21.28|19.64|21.36|19.72|21.25|19.61|0
1696503300000|2023-10-05 10:55:00|21.26|19.63|21.13|19.51|21.28|19.64|21.12|19.5|0
1696503600000|2023-10-05 11:00:00|21.12|19.5|21.2|19.57|21.2|19.57|21.01|19.39|0
1696503900000|2023-10-05 11:05:00|21.19|19.56|21.29|19.65|21.32|19.68|21.16|19.53|0
1696504200000|2023-10-05 11:10:00|21.27|19.64|21.24|19.61|21.3|19.66|21.16|19.53|0
1696504500000|2023-10-05 11:15:00|21.26|19.62|21.34|19.7|21.37|19.73|21.2|19.57|0
1696504800000|2023-10-05 11:20:00|21.36|19.71|21.13|19.5|21.37|19.73|21.1|19.48|0
1696505100000|2023-10-05 11:25:00|21.12|19.49|21.09|19.47|21.15|19.52|21.04|19.43|0
1696505400000|2023-10-05 11:30:00|21.07|19.46|21.03|19.41|21.07|19.46|20.93|19.32|0
1696505700000|2023-10-05 11:35:00|21.02|19.4|20.92|19.31|21.06|19.44|20.83|19.23|0
1696506000000|2023-10-05 11:40:00|20.93|19.32|20.78|19.18|20.93|19.32|20.75|19.15|0
1696506300000|2023-10-05 11:45:00|20.76|19.17|20.72|19.13|20.82|19.22|20.72|19.13|0
1696506600000|2023-10-05 11:50:00|20.74|19.14|20.83|19.23|20.89|19.28|20.72|19.13|0
1696506900000|2023-10-05 11:55:00|20.82|19.22|20.73|19.14|20.85|19.24|20.73|19.14|0
1696507200000|2023-10-05 12:00:00|20.75|19.15|20.62|19.03|21.19|19.56|20.62|19.03|0
1696507500000|2023-10-05 12:05:00|20.63|19.04|20.74|19.14|20.78|19.18|20.58|18.99|0
1696507800000|2023-10-05 12:10:00|20.75|19.16|20.92|19.31|20.93|19.32|20.74|19.14|0
1696508100000|2023-10-05 12:15:00|20.93|19.32|21|19.39|21|19.39|20.85|19.25|0
1696508400000|2023-10-05 12:20:00|21.01|19.4|21.07|19.45|21.07|19.45|20.92|19.31|0
1696508700000|2023-10-05 12:25:00|21.08|19.46|20.96|19.35|21.11|19.49|20.96|19.35|0
1696509000000|2023-10-05 12:30:00|20.91|19.3|21.56|19.9|21.56|19.9|20.91|19.3|0
1696509300000|2023-10-05 12:35:00|21.55|19.89|21.62|19.95|21.83|20.15|21.46|19.81|0
1696509600000|2023-10-05 12:40:00|21.63|19.97|22|20.31|22.2|20.5|21.17|19.54|0
1696509900000|2023-10-05 12:45:00|21.99|20.3|21.8|20.12|22.01|20.32|21.76|20.09|0
1696510200000|2023-10-05 12:50:00|21.83|20.15|21.92|20.24|21.92|20.24|21.74|20.07|0
1696510500000|2023-10-05 12:55:00|21.9|20.23|21.38|19.74|21.9|20.23|21.35|19.71|0
1696510800000|2023-10-05 13:00:00|21.39|19.75|21.47|19.81|21.47|19.81|21.23|19.59|0
1696511100000|2023-10-05 13:05:00|21.51|19.85|21.28|19.64|21.54|19.88|21.28|19.64|0
1696511400000|2023-10-05 13:10:00|21.27|19.63|21.51|19.85|21.52|19.86|21.27|19.63|0
1696511700000|2023-10-05 13:15:00|21.49|19.84|21.39|19.75|21.61|19.94|21.35|19.71|0
1696512000000|2023-10-05 13:20:00|21.42|19.77|21.32|19.68|21.49|19.84|21.31|19.67|0
1696512300000|2023-10-05 13:25:00|21.35|19.71|21.08|19.46|21.39|19.74|20.88|19.28|0
1696512600000|2023-10-05 13:30:00|21.14|19.51|20.87|19.26|21.14|19.51|20.79|19.19|0
1696512900000|2023-10-05 13:35:00|20.84|19.24|21.18|19.55|21.18|19.55|20.62|19.04|0
1696513200000|2023-10-05 13:40:00|21.19|19.56|21.4|19.75|21.46|19.81|21.16|19.53|0
1696513500000|2023-10-05 13:45:00|21.39|19.74|21.47|19.82|21.57|19.91|21.3|19.66|0
1696513800000|2023-10-05 13:50:00|21.48|19.83|21.51|19.86|21.68|20.02|21.33|19.69|0
1696514100000|2023-10-05 13:55:00|21.48|19.83|21.41|19.76|21.65|19.98|21.38|19.73|0
1696514400000|2023-10-05 14:00:00|21.46|19.81|21.86|20.18|21.98|20.29|21.46|19.81|0
1696514700000|2023-10-05 14:05:00|21.88|20.19|22.04|20.34|22.26|20.54|21.88|20.19|0
1696515000000|2023-10-05 14:10:00|22.01|20.31|21.86|20.18|22.18|20.48|21.85|20.17|0
1696515300000|2023-10-05 14:15:00|21.88|20.19|21.9|20.21|22.23|20.52|21.82|20.14|0
1696515600000|2023-10-05 14:20:00|21.87|20.19|22.23|20.52|22.27|20.56|21.81|20.13|0
1696515900000|2023-10-05 14:25:00|22.24|20.53|21.94|20.25|22.24|20.53|21.75|20.08|0
1696516200000|2023-10-05 14:30:00|21.97|20.28|22.16|20.45|22.18|20.48|21.89|20.21|0
1696516500000|2023-10-05 14:35:00|22.17|20.46|22.82|21.06|22.86|21.11|22.15|20.45|0
1696516800000|2023-10-05 14:40:00|22.86|21.11|23.05|21.28|23.26|21.47|22.56|20.82|0
1696517100000|2023-10-05 14:45:00|23.09|21.32|23.2|21.42|23.21|21.43|23|21.23|0
1696517400000|2023-10-05 14:50:00|23.18|21.4|23.05|21.27|23.29|21.5|22.99|21.22|0
1696517700000|2023-10-05 14:55:00|23.03|21.26|23.14|21.36|23.21|21.43|22.96|21.19|0
1696518000000|2023-10-05 15:00:00|23.17|21.39|23.36|21.57|23.41|21.61|23.08|21.3|0
1696518300000|2023-10-05 15:05:00|23.38|21.58|23.48|21.68|23.61|21.79|23.32|21.52|0
1696518600000|2023-10-05 15:10:00|23.42|21.62|23.25|21.47|23.56|21.75|23.13|21.35|0
1696518900000|2023-10-05 15:15:00|23.22|21.44|23.36|21.56|23.36|21.56|23.1|21.33|0
1696519200000|2023-10-05 15:20:00|23.38|21.58|22.91|21.14|23.39|21.59|22.86|21.1|0
1696519500000|2023-10-05 15:25:00|22.92|21.16|23.09|21.32|23.21|21.42|22.91|21.14|0
1696519800000|2023-10-05 15:30:00|23.12|21.34|23.41|21.61|23.44|21.64|23.09|21.31|0
1696520100000|2023-10-05 15:35:00|23.39|21.6|23.18|21.4|23.39|21.6|23.09|21.32|0
1696520400000|2023-10-05 15:40:00|23.17|21.38|23.39|21.59|23.39|21.59|23.08|21.3|0
1696520700000|2023-10-05 15:45:00|23.47|21.66|23.28|21.49|23.48|21.68|23.15|21.37|0
1696521000000|2023-10-05 15:50:00|23.27|21.48|22.95|21.19|23.39|21.59|22.92|21.16|0
1696521300000|2023-10-05 15:55:00|22.94|21.17|23.25|21.46|23.34|21.55|22.92|21.16|0
1696521600000|2023-10-05 16:00:00|23.24|21.45|23.04|21.27|23.36|21.56|22.97|21.2|0
1696521900000|2023-10-05 16:05:00|23.06|21.29|23.18|21.4|23.24|21.46|23.01|21.24|0
1696522200000|2023-10-05 16:10:00|23.2|21.41|22.93|21.16|23.21|21.43|22.9|21.14|0
1696522500000|2023-10-05 16:15:00|22.91|21.15|23.06|21.29|23.17|21.38|22.87|21.11|0
1696522800000|2023-10-05 16:20:00|23.05|21.27|23|21.23|23.05|21.27|22.84|21.08|0
1696523100000|2023-10-05 16:25:00|22.98|21.22|22.75|21|23.03|21.26|22.72|20.97|0
1696523400000|2023-10-05 16:30:00|22.73|20.98|22.97|21.2|23.3|21.51|22.6|20.86|0
1696523700000|2023-10-05 16:35:00|22.95|21.19|22.61|20.87|22.97|21.2|22.48|20.75|0
1696524000000|2023-10-05 16:40:00|22.63|20.88|22.76|21.01|22.82|21.06|22.61|20.87|0
1696524300000|2023-10-05 16:45:00|22.74|20.99|22.97|21.2|22.98|21.21|22.7|20.95|0
1696524600000|2023-10-05 16:50:00|22.95|21.19|22.83|21.07|22.95|21.19|22.74|20.99|0
1696524900000|2023-10-05 16:55:00|22.85|21.09|22.8|21.05|22.99|21.23|22.8|21.05|0
1696525200000|2023-10-05 17:00:00|22.81|21.06|23.04|21.27|23.04|21.27|22.72|20.98|0
1696525500000|2023-10-05 17:05:00|23.01|21.24|23.2|21.42|23.25|21.46|22.98|21.21|0
1696525800000|2023-10-05 17:10:00|23.22|21.43|22.81|21.06|23.22|21.43|22.78|21.03|0
1696526100000|2023-10-05 17:15:00|22.83|21.07|22.84|21.08|22.9|21.14|22.69|20.95|0
1696526400000|2023-10-05 17:20:00|22.82|21.07|22.76|21.01|22.9|21.14|22.6|20.86|0
1696526700000|2023-10-05 17:25:00|22.78|21.03|22.6|20.86|22.82|21.07|22.6|20.86|0
1696527000000|2023-10-05 17:30:00|22.59|20.85|22.44|20.71|22.87|21.11|22.33|20.62|0
1696527300000|2023-10-05 17:35:00|22.41|20.68|22.11|20.41|22.41|20.68|22.06|20.36|0
1696527600000|2023-10-05 17:40:00|22.1|20.4|21.86|20.18|22.35|20.63|21.83|20.15|0
1696527900000|2023-10-05 17:45:00|21.85|20.17|21.88|20.19|21.93|20.25|21.78|20.1|0
1696528200000|2023-10-05 17:50:00|21.86|20.18|21.99|20.3|22.03|20.34|21.75|20.07|0
1696528500000|2023-10-05 17:55:00|21.98|20.28|21.8|20.12|22.02|20.32|21.8|20.12|0
1696528800000|2023-10-05 18:00:00|21.82|20.14|21.45|19.8|21.82|20.14|21.45|19.8|0
1696529100000|2023-10-05 18:05:00|21.44|19.79|21.66|20|21.69|20.02|21.44|19.79|0
1696529400000|2023-10-05 18:10:00|21.65|19.98|21.63|19.97|21.78|20.1|21.61|19.94|0
1696529700000|2023-10-05 18:15:00|21.62|19.96|21.52|19.86|21.63|19.97|21.42|19.77|0
1696530000000|2023-10-05 18:20:00|21.48|19.82|21.65|19.98|21.67|20.01|21.48|19.82|0
1696530300000|2023-10-05 18:25:00|21.66|19.99|21.56|19.9|21.76|20.09|21.54|19.89|0
1696530600000|2023-10-05 18:30:00|21.54|19.89|21.25|19.61|21.56|19.9|21.23|19.6|0
1696530900000|2023-10-05 18:35:00|21.23|19.6|20.44|18.86|21.44|19.79|20.42|18.85|0
1696531200000|2023-10-05 18:40:00|20.46|18.89|20.6|19.01|20.65|19.07|20.35|18.79|0
1696531500000|2023-10-05 18:45:00|20.59|19|20.58|19|20.63|19.04|20.52|18.94|0
1696531800000|2023-10-05 18:50:00|20.57|18.99|20.58|19|20.58|19|20.5|18.92|0
1696532100000|2023-10-05 18:55:00|20.56|18.97|20.51|18.94|20.67|19.08|20.47|18.9|0
1696532400000|2023-10-05 19:00:00|20.5|18.92|20.57|18.99|20.63|19.04|20.45|18.87|0
1696532700000|2023-10-05 19:05:00|20.55|18.97|20.61|19.02|20.65|19.06|20.5|18.92|0
1696533000000|2023-10-05 19:10:00|20.62|19.04|20.77|19.17|20.9|19.29|20.61|19.02|0
1696533300000|2023-10-05 19:15:00|20.81|19.21|20.83|19.22|20.9|19.29|20.68|19.08|0
1696533600000|2023-10-05 19:20:00|20.84|19.24|20.88|19.27|20.99|19.38|20.74|19.15|0
1696533900000|2023-10-05 19:25:00|20.9|19.29|20.59|19|20.9|19.29|20.55|18.97|0
1696534200000|2023-10-05 19:30:00|20.55|18.97|20.68|19.09|20.73|19.13|20.53|18.95|0
1696534500000|2023-10-05 19:35:00|20.7|19.11|20.71|19.12|20.75|19.16|20.59|19|0
1696534800000|2023-10-05 19:40:00|20.7|19.1|20.76|19.17|20.79|19.19|20.64|19.05|0
1696535100000|2023-10-05 19:45:00|20.78|19.18|20.63|19.04|20.81|19.21|20.53|18.95|0
1696535400000|2023-10-05 19:50:00|20.64|19.05|20.79|19.19|20.8|19.2|20.61|19.03|0
1696535700000|2023-10-05 19:55:00|20.85|19.24|20.83|19.23|20.94|19.33|20.71|19.11|0
1696536000000|2023-10-05 20:00:00|20.78|19.18|20.89|19.28|20.89|19.28|20.78|19.18|0
1696536300000|2023-10-05 20:05:00|20.9|19.29|20.98|19.37|21|19.38|20.87|19.27|0
1696536600000|2023-10-05 20:10:00|21|19.38|20.95|19.34|21|19.38|20.88|19.28|0
1696536900000|2023-10-05 20:15:00|20.97|19.35|21.01|19.39|21.01|19.39|20.97|19.35|0
1696537200000|2023-10-05 20:20:00|21|19.38|21.02|19.4|21.02|19.4|20.98|19.37|0
1696537500000|2023-10-05 20:25:00|21.03|19.41|21.05|19.43|21.05|19.43|20.96|19.35|0
1696537800000|2023-10-05 20:30:00|21.06|19.44|21.03|19.41|21.06|19.44|21.02|19.4|0
1696538100000|2023-10-05 20:35:00|21.02|19.4|20.99|19.38|21.02|19.4|20.95|19.34|0
1696538400000|2023-10-05 20:40:00|21|19.39|20.96|19.35|21|19.39|20.96|19.35|0
1696538700000|2023-10-05 20:45:00|20.97|19.36|20.99|19.37|20.99|19.37|20.96|19.35|0
1696539000000|2023-10-05 20:50:00|20.98|19.36|20.95|19.33|20.99|19.37|20.95|19.33|0
1696539300000|2023-10-05 20:55:00|20.93|19.32|20.95|19.34|20.97|19.35|20.92|19.31|0
1696539600000|2023-10-05 21:00:00|20.96|19.35|20.98|19.36|20.99|19.38|20.93|19.32|0
1696539900000|2023-10-05 21:05:00|20.97|19.37|20.98|19.36|20.98|19.37|20.97|19.36|0
1696540200000|2023-10-05 21:10:00|21.03|19.37|20.99|19.38|21.07|19.45|20.97|19.36|0
1696540500000|2023-10-05 21:15:00|21.01|19.37|21|19.39|21.03|19.41|20.99|19.37|0
1696540800000|2023-10-05 21:20:00|20.99|19.38|21|19.38|21|19.38|20.98|19.37|0
1696541100000|2023-10-05 21:25:00||19.39||19.39||19.39||19.38|0
1696541400000|2023-10-05 21:30:00|21.01|19.37|21|19.39|21.01|19.39|20.99|19.37|0
1696541700000|2023-10-05 21:35:00|20.98|19.38|21|19.39|21.03|19.41|20.98|19.37|0
1696542000000|2023-10-05 21:40:00|21.04|19.42|20.99|19.38|21.05|19.43|20.97|19.36|0
1696542300000|2023-10-05 21:45:00|21|19.37|21|19.39|21|19.39|20.99|19.37|0
1696542600000|2023-10-05 21:50:00||19.38||19.38||19.38||19.38|0
1696542900000|2023-10-05 21:55:00|21.01|19.39|21.01|19.39|21.01|19.4|20.99|19.37|0
1696543200000|2023-10-05 22:00:00|20.97|19.35|20.94|19.33|20.98|19.37|20.93|19.32|0
1696543500000|2023-10-05 22:05:00|20.96|19.35|20.94|19.33|20.99|19.37|20.94|19.33|0
1696543800000|2023-10-05 22:10:00|20.93|19.32|20.94|19.33|20.94|19.33|20.92|19.31|0
1696544100000|2023-10-05 22:15:00|20.93|19.32|20.94|19.33|20.96|19.34|20.93|19.32|0
1696544400000|2023-10-05 22:20:00|20.95|19.34|20.95|19.34|20.97|19.36|20.93|19.32|0
1696544700000|2023-10-05 22:25:00|20.94|19.33|20.93|19.32|20.95|19.34|20.92|19.31|0
1696545000000|2023-10-05 22:30:00|20.91|19.3|20.92|19.32|20.94|19.33|20.91|19.3|0
1696545300000|2023-10-05 22:35:00|20.91|19.31|20.94|19.33|20.95|19.34|20.91|19.3|0
1696545600000|2023-10-05 22:40:00|20.92|19.31|20.94|19.33|20.96|19.35|20.92|19.31|0
1696545900000|2023-10-05 22:45:00|20.95|19.34|20.88|19.27|20.95|19.34|20.88|19.27|0
1696546200000|2023-10-05 22:50:00|20.89|19.29|20.92|19.31|20.94|19.32|20.89|19.29|0
1696546500000|2023-10-05 22:55:00|20.93|19.32|20.93|19.32|20.93|19.32|20.92|19.31|0
1696546800000|2023-10-05 23:00:00|20.95|19.34|20.96|19.35|20.96|19.35|20.93|19.32|0
1696547100000|2023-10-05 23:05:00|20.95|19.34|20.92|19.31|20.95|19.34|20.9|19.3|0
1696547400000|2023-10-05 23:10:00|20.93|19.32|20.94|19.33|20.94|19.33|20.92|19.31|0
1696547700000|2023-10-05 23:15:00|20.96|19.35|21|19.38|21.01|19.4|20.96|19.35|0
1696548000000|2023-10-05 23:20:00|20.99|19.37|20.96|19.34|21|19.38|20.96|19.34|0
1696548300000|2023-10-05 23:25:00|20.97|19.36|20.98|19.37|20.98|19.37|20.96|19.34|0
1696548600000|2023-10-05 23:30:00|21|19.38|21.01|19.39|21.04|19.42|20.99|19.38|0
1696548900000|2023-10-05 23:35:00|21.02|19.41|21.02|19.41|21.04|19.42|21.01|19.39|0
1696549200000|2023-10-05 23:40:00|21.04|19.42|21.01|19.39|21.04|19.42|21.01|19.39|0
1696549500000|2023-10-05 23:45:00|21.02|19.4|21.02|19.4|21.04|19.42|20.98|19.37|0
1696549800000|2023-10-05 23:50:00|21.04|19.42|21.06|19.44|21.08|19.46|21.02|19.4|0
1696550100000|2023-10-05 23:55:00|21.05|19.43|21.06|19.44|21.09|19.47|21.03|19.42|0
1696550400000|2023-10-06 00:00:00|21.05|19.43|21.09|19.47|21.13|19.51|20.96|19.35|0
1696550700000|2023-10-06 00:05:00|21.12|19.49|21.02|19.4|21.12|19.49|20.99|19.38|0
1696551000000|2023-10-06 00:10:00|21.03|19.41|20.99|19.37|21.03|19.41|20.97|19.36|0
1696551300000|2023-10-06 00:15:00|21|19.39|21|19.39|21.04|19.43|20.99|19.37|0
1696551600000|2023-10-06 00:20:00|20.99|19.37|21.09|19.47|21.27|19.64|20.86|19.26|0
1696551900000|2023-10-06 00:25:00|21.11|19.48|21.05|19.43|21.12|19.5|21.05|19.43|0
1696552200000|2023-10-06 00:30:00|21.06|19.44|21.25|19.61|21.25|19.61|21.06|19.44|0
1696552500000|2023-10-06 00:35:00|21.23|19.6|21.2|19.57|21.25|19.61|21.15|19.52|0
1696552800000|2023-10-06 00:40:00|21.19|19.56|21.17|19.55|21.22|19.59|21.15|19.52|0
1696553100000|2023-10-06 00:45:00|21.18|19.53|20.99|19.38|21.18|19.53|20.99|19.38|0
1696553400000|2023-10-06 00:50:00|21|19.39|21.01|19.4|21.05|19.43|20.99|19.38|0
1696553700000|2023-10-06 00:55:00|21.02|19.39|20.98|19.36|21.02|19.39|20.96|19.35|0
1696554000000|2023-10-06 01:00:00|20.97|19.38|20.97|19.36|21.02|19.4|20.95|19.34|0
1696554300000|2023-10-06 01:05:00|20.99|19.37|20.95|19.33|20.99|19.37|20.93|19.32|0
1696554600000|2023-10-06 01:10:00|20.96|19.35|20.99|19.37|21.01|19.4|20.95|19.33|0
1696554900000|2023-10-06 01:15:00|20.96|19.35|21.01|19.4|21.03|19.41|20.94|19.33|0
1696555200000|2023-10-06 01:20:00|21|19.39|20.94|19.33|21.03|19.41|20.94|19.33|0
1696555500000|2023-10-06 01:25:00|20.96|19.34|21.07|19.45|21.08|19.46|20.93|19.32|0
1696555800000|2023-10-06 01:30:00|21.05|19.43|21.15|19.52|21.16|19.54|20.94|19.33|0
1696556100000|2023-10-06 01:35:00|21.14|19.51|20.94|19.33|21.14|19.51|20.94|19.33|0
1696556400000|2023-10-06 01:40:00|20.93|19.32|20.99|19.38|21.07|19.44|20.91|19.3|0
1696556700000|2023-10-06 01:45:00|21.01|19.39|21.02|19.4|21.13|19.51|20.94|19.33|0
1696557000000|2023-10-06 01:50:00|21.04|19.42|21.03|19.42|21.08|19.46|21.02|19.4|0
1696557300000|2023-10-06 01:55:00|21.05|19.43|20.99|19.38|21.08|19.46|20.98|19.36|0
1696557600000|2023-10-06 02:00:00|20.98|19.37|21.02|19.4|21.06|19.44|20.98|19.36|0
1696557900000|2023-10-06 02:05:00|21.03|19.41|20.95|19.34|21.03|19.41|20.95|19.34|0
1696558200000|2023-10-06 02:10:00|20.96|19.35|20.99|19.37|21.03|19.41|20.95|19.34|0
1696558500000|2023-10-06 02:15:00|20.98|19.36|21.07|19.45|21.07|19.45|20.97|19.36|0
1696558800000|2023-10-06 02:20:00|21.09|19.46|20.99|19.38|21.09|19.46|20.99|19.37|0
1696559100000|2023-10-06 02:25:00|21|19.39|21.01|19.4|21.04|19.42|20.96|19.35|0
1696559400000|2023-10-06 02:30:00|21.03|19.41|20.97|19.36|21.03|19.41|20.97|19.36|0
1696559700000|2023-10-06 02:35:00|20.96|19.34|20.91|19.31|20.97|19.36|20.91|19.31|0
1696560000000|2023-10-06 02:40:00|20.9|19.3|20.93|19.32|20.93|19.32|20.89|19.28|0
1696560300000|2023-10-06 02:45:00|20.91|19.3|20.91|19.3|20.93|19.32|20.9|19.29|0
1696560600000|2023-10-06 02:50:00|20.9|19.29|20.81|19.21|20.9|19.29|20.8|19.2|0
1696560900000|2023-10-06 02:55:00|20.83|19.23|20.85|19.25|20.87|19.26|20.81|19.21|0
1696561200000|2023-10-06 03:00:00|20.84|19.24|20.91|19.3|20.92|19.31|20.84|19.24|0
1696561500000|2023-10-06 03:05:00|20.92|19.31|20.99|19.38|21.01|19.39|20.91|19.3|0
1696561800000|2023-10-06 03:10:00|21.01|19.39|21.07|19.45|21.1|19.48|20.98|19.36|0
1696562100000|2023-10-06 03:15:00|21.06|19.44|21.06|19.44|21.07|19.45|21.03|19.41|0
1696562400000|2023-10-06 03:20:00|21.05|19.43|21.04|19.43|21.07|19.45|21.03|19.41|0
1696562700000|2023-10-06 03:25:00|21.06|19.44|21.03|19.41|21.06|19.44|21.02|19.4|0
1696563000000|2023-10-06 03:30:00|21.02|19.4|21.04|19.42|21.06|19.44|21.02|19.4|0
1696563300000|2023-10-06 03:35:00|21.06|19.44|21.08|19.46|21.1|19.47|21.04|19.42|0
1696563600000|2023-10-06 03:40:00|21.1|19.47|21.04|19.42|21.11|19.49|21.03|19.41|0
1696563900000|2023-10-06 03:45:00|21.05|19.43|21.04|19.42|21.05|19.43|21.01|19.4|0
1696564200000|2023-10-06 03:50:00|21.05|19.43|21.05|19.43|21.07|19.45|21.04|19.42|0
1696564500000|2023-10-06 03:55:00|21.04|19.42|21.02|19.41|21.05|19.43|21.01|19.39|0
1696564800000|2023-10-06 04:00:00|21.01|19.39|21.01|19.39|21.02|19.41|21.01|19.39|0
1696565100000|2023-10-06 04:05:00|21.02|19.4|21.01|19.39|21.02|19.4|21.01|19.39|0
1696565400000|2023-10-06 04:10:00|21.02|19.4|21.02|19.4|21.02|19.4|21.01|19.39|0
1696565700000|2023-10-06 04:15:00|21.03|19.41|21.01|19.39|21.03|19.41|21.01|19.39|0
1696566000000|2023-10-06 04:20:00|21.02|19.4|21.03|19.41|21.03|19.41|21|19.39|0
1696566300000|2023-10-06 04:25:00|21.05|19.43|21|19.39|21.05|19.43|21|19.39|0
1696566600000|2023-10-06 04:30:00|21.02|19.4|21.02|19.4|21.06|19.44|21.02|19.4|0
1696566900000|2023-10-06 04:35:00|21.03|19.41|21.02|19.4|21.03|19.41|21|19.39|0
1696567200000|2023-10-06 04:40:00|21.03|19.41|21.06|19.44|21.08|19.46|21.02|19.41|0
1696567500000|2023-10-06 04:45:00|21.07|19.45|21.06|19.44|21.08|19.46|21.06|19.44|0
1696567800000|2023-10-06 04:50:00|21.07|19.45|21.1|19.47|21.1|19.48|21.07|19.45|0
1696568100000|2023-10-06 04:55:00|21.11|19.49|21.13|19.51|21.17|19.54|21.1|19.47|0
1696568400000|2023-10-06 05:00:00|21.12|19.5|21.15|19.52|21.18|19.55|21.12|19.5|0
1696568700000|2023-10-06 05:05:00|21.16|19.54|21.18|19.55|21.19|19.56|21.12|19.5|0
1696569000000|2023-10-06 05:10:00|21.19|19.56|21.2|19.57|21.23|19.6|21.18|19.55|0
1696569300000|2023-10-06 05:15:00|21.19|19.56|21.2|19.57|21.23|19.6|21.16|19.53|0
1696569600000|2023-10-06 05:20:00|21.19|19.56|21.19|19.56|21.22|19.59|21.17|19.55|0
1696569900000|2023-10-06 05:25:00|21.2|19.57|21.24|19.61|21.26|19.62|21.17|19.55|0
1696570200000|2023-10-06 05:30:00|21.23|19.6|21.21|19.58|21.24|19.61|21.2|19.57|0
1696570500000|2023-10-06 05:35:00|21.23|19.6|21.21|19.58|21.23|19.6|21.16|19.53|0
1696570800000|2023-10-06 05:40:00|21.2|19.57|21.31|19.67|21.33|19.69|21.2|19.57|0
1696571100000|2023-10-06 05:45:00|21.33|19.69|21.32|19.68|21.35|19.71|21.31|19.67|0
1696571400000|2023-10-06 05:50:00|21.34|19.7|21.34|19.7|21.35|19.71|21.28|19.64|0
1696571700000|2023-10-06 05:55:00|21.32|19.68|21.34|19.7|21.35|19.71|21.32|19.68|0
1696572000000|2023-10-06 06:00:00|21.35|19.71|21.26|19.63|21.36|19.72|21.26|19.63|0
1696572300000|2023-10-06 06:05:00|21.25|19.62|21.14|19.51|21.25|19.62|21.12|19.5|0
1696572600000|2023-10-06 06:10:00|21.12|19.5|21.14|19.51|21.15|19.52|21.09|19.47|0
1696572900000|2023-10-06 06:15:00|21.12|19.5|21.21|19.57|21.23|19.6|21.11|19.48|0
1696573200000|2023-10-06 06:20:00|21.19|19.56|21.18|19.55|21.21|19.58|21.15|19.52|0
1696573500000|2023-10-06 06:25:00|21.19|19.56|21.32|19.68|21.33|19.69|21.19|19.56|0
1696573800000|2023-10-06 06:30:00|21.3|19.66|21.26|19.62|21.3|19.66|21.22|19.58|0
1696574100000|2023-10-06 06:35:00|21.27|19.64|21.22|19.58|21.3|19.66|21.2|19.57|0
1696574400000|2023-10-06 06:40:00|21.23|19.59|21.31|19.67|21.33|19.69|21.22|19.58|0
1696574700000|2023-10-06 06:45:00|21.3|19.66|21.26|19.62|21.34|19.7|21.26|19.62|0
1696575000000|2023-10-06 06:50:00|21.24|19.61|21.25|19.62|21.25|19.62|21.14|19.52|0
1696575300000|2023-10-06 06:55:00|21.24|19.61|21.16|19.53|21.27|19.63|21.16|19.53|0
1696575600000|2023-10-06 07:00:00|21.17|19.54|21.15|19.53|21.28|19.64|21.1|19.48|0
1696575900000|2023-10-06 07:05:00|21.16|19.51|21.16|19.53|21.16|19.53|21.1|19.47|0
1696576200000|2023-10-06 07:10:00|21.18|19.55|20.9|19.29|21.27|19.63|20.88|19.27|0
1696576500000|2023-10-06 07:15:00|20.92|19.31|20.96|19.35|21|19.38|20.92|19.31|0
1696576800000|2023-10-06 07:20:00|20.94|19.33|20.69|19.1|20.96|19.35|20.61|19.02|0
1696577100000|2023-10-06 07:25:00|20.66|19.08|20.69|19.1|20.73|19.14|20.64|19.05|0
1696577400000|2023-10-06 07:30:00|20.71|19.11|20.61|19.02|20.71|19.11|20.54|18.96|0
1696577700000|2023-10-06 07:35:00|20.62|19.03|20.59|19.01|20.73|19.14|20.59|19.01|0
1696578000000|2023-10-06 07:40:00|20.58|19|20.65|19.06|20.67|19.08|20.58|19|0
1696578300000|2023-10-06 07:45:00|20.66|19.07|20.73|19.13|20.73|19.13|20.59|19.01|0
1696578600000|2023-10-06 07:50:00|20.72|19.12|20.63|19.04|20.74|19.15|20.62|19.03|0
1696578900000|2023-10-06 07:55:00|20.6|19.02|20.49|18.92|20.6|19.02|20.45|18.88|0
1696579200000|2023-10-06 08:00:00|20.48|18.9|20.56|18.98|20.57|18.99|20.37|18.8|0
1696579500000|2023-10-06 08:05:00|20.54|18.96|20.42|18.85|20.55|18.97|20.35|18.79|0
1696579800000|2023-10-06 08:10:00|20.41|18.84|20.49|18.91|20.53|18.95|20.35|18.79|0
1696580100000|2023-10-06 08:15:00|20.5|18.93|20.45|18.87|20.52|18.95|20.43|18.86|0
1696580400000|2023-10-06 08:20:00|20.43|18.86|20.5|18.92|20.57|18.99|20.43|18.86|0
1696580700000|2023-10-06 08:25:00|20.49|18.91|20.45|18.87|20.52|18.94|20.45|18.87|0
1696581000000|2023-10-06 08:30:00|20.43|18.86|20.66|19.07|20.71|19.11|20.43|18.86|0
1696581300000|2023-10-06 08:35:00|20.68|19.09|20.62|19.04|20.69|19.1|20.62|19.04|0
1696581600000|2023-10-06 08:40:00|20.64|19.05|20.51|18.93|20.65|19.06|20.5|18.92|0
1696581900000|2023-10-06 08:45:00|20.52|18.95|20.48|18.91|20.54|18.96|20.46|18.88|0
1696582200000|2023-10-06 08:50:00|20.5|18.92|20.61|19.03|20.62|19.03|20.48|18.91|0
1696582500000|2023-10-06 08:55:00|20.62|19.05|20.84|19.23|20.84|19.23|20.56|18.98|0
1696582800000|2023-10-06 09:00:00|20.82|19.22|20.77|19.17|20.86|19.26|20.75|19.16|0
1696583100000|2023-10-06 09:05:00|20.78|19.18|20.74|19.14|20.79|19.2|20.7|19.11|0
1696583400000|2023-10-06 09:10:00|20.72|19.13|20.69|19.1|20.72|19.13|20.66|19.07|0
1696583700000|2023-10-06 09:15:00|20.68|19.09|20.74|19.14|20.78|19.18|20.64|19.05|0
1696584000000|2023-10-06 09:20:00|20.75|19.15|20.63|19.04|20.75|19.15|20.61|19.03|0
1696584300000|2023-10-06 09:25:00|20.61|19.03|20.58|19|20.67|19.08|20.56|18.97|0
1696584600000|2023-10-06 09:30:00|20.57|18.99|20.53|18.95|20.62|19.04|20.51|18.94|0
1696584900000|2023-10-06 09:35:00|20.51|18.94|20.62|19.04|20.62|19.04|20.51|18.94|0
1696585200000|2023-10-06 09:40:00|20.64|19.05|20.61|19.02|20.64|19.05|20.54|18.96|0
1696585500000|2023-10-06 09:45:00|20.59|19.01|20.65|19.06|20.68|19.09|20.59|19.01|0
1696585800000|2023-10-06 09:50:00|20.66|19.07|20.59|19|20.69|19.1|20.55|18.97|0
1696586100000|2023-10-06 09:55:00|20.58|19.01|20.48|18.91|20.59|19.01|20.48|18.91|0
1696586400000|2023-10-06 10:00:00|20.5|18.92|20.45|18.88|20.56|18.98|20.41|18.84|0
1696586700000|2023-10-06 10:05:00|20.46|18.87|20.34|18.78|20.48|18.9|20.34|18.78|0
1696587000000|2023-10-06 10:10:00|20.36|18.79|20.29|18.73|20.36|18.79|20.26|18.7|0
1696587300000|2023-10-06 10:15:00|20.28|18.72|20.26|18.7|20.29|18.73|20.19|18.64|0
1696587600000|2023-10-06 10:20:00|20.25|18.69|20.2|18.65|20.26|18.7|20.19|18.64|0
1696587900000|2023-10-06 10:25:00|20.23|18.68|20.14|18.59|20.23|18.68|20.14|18.59|0
1696588200000|2023-10-06 10:30:00|20.16|18.61|20.08|18.54|20.18|18.62|20.04|18.5|0
1696588500000|2023-10-06 10:35:00|20.07|18.53|20.07|18.53|20.09|18.55|20.05|18.51|0
1696588800000|2023-10-06 10:40:00|20.08|18.54|20.05|18.51|20.09|18.55|20.04|18.5|0
1696589100000|2023-10-06 10:45:00|20.04|18.5|20.21|18.66|20.23|18.67|20.04|18.5|0
1696589400000|2023-10-06 10:50:00|20.2|18.65|20.26|18.7|20.28|18.72|20.2|18.65|0
1696589700000|2023-10-06 10:55:00|20.25|18.71|20.24|18.68|20.31|18.74|20.23|18.67|0
1696590000000|2023-10-06 11:00:00|20.23|18.67|20.32|18.76|20.34|18.78|20.23|18.67|0
1696590300000|2023-10-06 11:05:00|20.31|18.74|20.38|18.81|20.44|18.87|20.29|18.73|0
1696590600000|2023-10-06 11:10:00|20.39|18.82|20.33|18.77|20.39|18.82|20.28|18.72|0
1696590900000|2023-10-06 11:15:00|20.32|18.75|20.11|18.56|20.59|19|20.09|18.55|0
1696591200000|2023-10-06 11:20:00|20.09|18.55|20.27|18.71|20.27|18.71|20.05|18.51|0
1696591500000|2023-10-06 11:25:00|20.25|18.7|20.31|18.74|20.37|18.81|20.24|18.68|0
1696591800000|2023-10-06 11:30:00|20.32|18.76|20.37|18.8|20.47|18.89|20.18|18.63|0
1696592100000|2023-10-06 11:35:00|20.36|18.79|20.43|18.85|20.45|18.87|20.35|18.79|0
1696592400000|2023-10-06 11:40:00|20.41|18.84|20.4|18.83|20.43|18.85|20.36|18.79|0
1696592700000|2023-10-06 11:45:00|20.38|18.82|20.33|18.76|20.38|18.82|20.27|18.71|0
1696593000000|2023-10-06 11:50:00|20.31|18.75|20.39|18.83|20.39|18.83|20.23|18.68|0
1696593300000|2023-10-06 11:55:00|20.41|18.84|20.5|18.93|20.52|18.94|20.41|18.84|0
1696593600000|2023-10-06 12:00:00|20.52|18.94|20.43|18.86|20.57|18.99|20.39|18.82|0
1696593900000|2023-10-06 12:05:00|20.42|18.85|20.39|18.82|20.45|18.87|20.26|18.7|0
1696594200000|2023-10-06 12:10:00|20.38|18.81|20.43|18.86|20.49|18.91|20.36|18.8|0
1696594500000|2023-10-06 12:15:00|20.44|18.87|20.47|18.9|20.5|18.92|20.36|18.8|0
1696594800000|2023-10-06 12:20:00|20.49|18.91|20.53|18.95|20.58|19|20.46|18.89|0
1696595100000|2023-10-06 12:25:00|20.54|18.96|20.49|18.91|20.6|19.02|20.44|18.87|0
1696595400000|2023-10-06 12:30:00|20.48|19.88|23.04|21.27|23.12|21.34|20.48|19.73|0
1696595700000|2023-10-06 12:35:00|23.09|21.31|22.66|20.92|23.09|21.31|22.42|20.69|0
1696596000000|2023-10-06 12:40:00|22.71|20.96|23.01|21.24|23.18|21.39|20.85|19.25|0
1696596300000|2023-10-06 12:45:00|22.99|21.22|23.45|21.65|23.47|21.66|22.96|21.2|0
1696596600000|2023-10-06 12:50:00|23.47|21.66|23.66|21.84|24.02|22.17|23.09|21.31|0
1696596900000|2023-10-06 12:55:00|23.67|21.85|23.52|21.71|23.84|22.01|23.45|21.65|0
1696597200000|2023-10-06 13:00:00|23.48|21.68|23.62|21.81|23.73|21.91|23.38|21.58|0
1696597500000|2023-10-06 13:05:00|23.64|21.82|22.97|21.21|23.64|21.82|22.95|21.18|0
1696597800000|2023-10-06 13:10:00|22.99|21.22|22.91|21.15|23.11|21.33|22.69|20.94|0
1696598100000|2023-10-06 13:15:00|22.9|21.14|22.42|20.69|22.9|21.14|22.39|20.67|0
1696598400000|2023-10-06 13:20:00|22.39|20.67|22.11|20.41|22.43|20.71|22.08|20.38|0
1696598700000|2023-10-06 13:25:00|22.09|20.39|22.47|20.74|22.47|20.75|22|20.31|0
1696599000000|2023-10-06 13:30:00|22.4|20.75|22.16|20.45|22.71|20.96|21.9|20.22|0
1696599300000|2023-10-06 13:35:00|22.14|20.44|22.94|21.18|22.99|21.22|22.09|20.39|0
1696599600000|2023-10-06 13:40:00|23.06|21.29|23.04|21.27|23.23|21.45|22.69|20.94|0
1696599900000|2023-10-06 13:45:00|23.06|21.28|23.15|21.36|23.16|21.38|22.44|20.72|0
1696600200000|2023-10-06 13:50:00|23.16|21.38|23.05|21.28|23.24|21.45|22.78|21.03|0
1696600500000|2023-10-06 13:55:00|22.93|21.17|22.92|21.15|23.43|21.63|22.84|21.08|0
1696600800000|2023-10-06 14:00:00|22.96|21.2|23.26|21.47|23.46|21.66|22.92|21.15|0
1696601100000|2023-10-06 14:05:00|23.23|21.45|23.52|21.71|23.69|21.87|23.2|21.42|0
1696601400000|2023-10-06 14:10:00|23.55|21.74|23.18|21.39|23.6|21.78|22.99|21.23|0
1696601700000|2023-10-06 14:15:00|23.16|21.38|23.42|21.62|23.42|21.62|23.07|21.3|0
1696602000000|2023-10-06 14:20:00|23.4|21.6|22.65|20.91|23.73|21.9|22.65|20.91|0
1696602300000|2023-10-06 14:25:00|22.62|20.88|22.38|20.66|22.74|20.99|22.38|20.66|0
1696602600000|2023-10-06 14:30:00|22.35|20.63|21.75|20.08|23.02|21.25|21.58|19.92|0
1696602900000|2023-10-06 14:35:00|21.72|20.05|21.3|19.66|21.76|20.09|21.24|19.61|0
1696603200000|2023-10-06 14:40:00|21.34|19.7|21.08|19.46|21.34|19.7|20.97|19.36|0
1696603500000|2023-10-06 14:45:00|21.05|19.44|21.14|19.51|21.18|19.55|20.9|19.29|0
1696603800000|2023-10-06 14:50:00|21.15|19.53|21.32|19.68|21.35|19.71|21|19.38|0
1696604100000|2023-10-06 14:55:00|21.33|19.69|21.18|19.55|21.53|19.88|21.09|19.47|0
1696604400000|2023-10-06 15:00:00|21.16|19.54|20.73|19.14|21.19|19.56|20.73|19.14|0
1696604700000|2023-10-06 15:05:00|20.77|19.17|20.54|18.96|20.9|19.29|20.5|18.92|0
1696605000000|2023-10-06 15:10:00|20.52|18.94|19.85|18.32|20.9|19.29|19.75|18.23|0
1696605300000|2023-10-06 15:15:00|19.86|18.33|19.89|18.36|19.93|18.39|19.62|18.11|0
1696605600000|2023-10-06 15:20:00|19.9|18.37|20.03|18.49|20.15|18.6|19.72|18.21|0
1696605900000|2023-10-06 15:25:00|20.01|18.47|19.71|18.19|20.07|18.52|19.48|17.98|0
1696606200000|2023-10-06 15:30:00|19.65|18.14|19.18|17.71|19.65|18.14|19.16|17.68|0
1696606500000|2023-10-06 15:35:00|19.14|17.67|19.04|17.57|19.27|17.79|18.96|17.5|0
1696606800000|2023-10-06 15:40:00|19.03|17.56|18.78|17.34|19.03|17.56|18.62|17.19|0
1696607100000|2023-10-06 15:45:00|18.77|17.33|18.53|17.1|18.9|17.44|18.53|17.1|0
1696607400000|2023-10-06 15:50:00|18.5|17.08|18.44|17.02|18.68|17.24|18.43|17.01|0
1696607700000|2023-10-06 15:55:00|18.45|17.03|18.11|16.71|18.5|17.08|18.09|16.69|0
1696608000000|2023-10-06 16:00:00|18.09|16.69|18.14|16.74|19.39|17.89|17.92|16.52|0
1696608300000|2023-10-06 16:05:00|18.11|16.71|18.14|16.74|18.22|16.82|18.02|16.62|0
1696608600000|2023-10-06 16:10:00|18.15|16.75|18.37|16.95|18.39|16.98|18.11|16.71|0
1696608900000|2023-10-06 16:15:00|18.34|16.93|18.24|16.84|18.39|16.98|18.17|16.77|0
1696609200000|2023-10-06 16:20:00|18.22|16.82|18.53|17.1|18.61|17.18|18.2|16.8|0
1696609500000|2023-10-06 16:25:00|18.54|17.11|18.43|17.01|18.63|17.19|18.33|16.92|0
1696609800000|2023-10-06 16:30:00|18.38|16.96|18.65|17.22|18.65|17.22|18.36|16.95|0
1696610100000|2023-10-06 16:35:00|18.66|17.23|18.57|17.15|18.7|17.26|18.44|17.02|0
1696610400000|2023-10-06 16:40:00|18.54|17.11|18.29|16.88|18.56|17.13|18.29|16.88|0
1696610700000|2023-10-06 16:45:00|18.27|16.87|18.26|16.86|18.29|16.88|18.19|16.79|0
1696611000000|2023-10-06 16:50:00|18.24|16.83|18.25|16.85|18.41|16.99|18.18|16.78|0
1696611300000|2023-10-06 16:55:00|18.24|16.84|18.24|16.84|18.34|16.93|18.19|16.79|0
1696611600000|2023-10-06 17:00:00|18.25|16.85|18.24|16.84|18.27|16.86|18.12|16.72|0
1696611900000|2023-10-06 17:05:00|18.23|16.83|18.15|16.75|18.28|16.87|18.1|16.7|0
1696612200000|2023-10-06 17:10:00|18.14|16.74|17.88|16.48|18.33|16.92|17.88|16.48|0
1696612500000|2023-10-06 17:15:00|17.87|16.47|17.85|16.45|17.93|16.53|17.82|16.42|0
1696612800000|2023-10-06 17:20:00|17.84|16.44|17.63|16.23|17.87|16.47|17.58|16.18|0
1696613100000|2023-10-06 17:25:00|17.62|16.22|17.67|16.27|17.73|16.33|17.58|16.18|0
1696613400000|2023-10-06 17:30:00|17.66|16.26|17.5|16.1|17.67|16.27|17.49|16.09|0
1696613700000|2023-10-06 17:35:00|17.49|16.09|17.61|16.21|17.73|16.33|17.49|16.09|0
1696614000000|2023-10-06 17:40:00|17.6|16.2|17.76|16.36|17.81|16.41|17.56|16.16|0
1696614300000|2023-10-06 17:45:00|17.75|16.35|17.67|16.27|17.85|16.45|17.62|16.22|0
1696614600000|2023-10-06 17:50:00|17.68|16.28|17.85|16.45|18.07|16.67|17.19|15.79|0
1696614900000|2023-10-06 17:55:00|17.87|16.47|17.7|16.3|17.87|16.47|17.68|16.28|0
1696615200000|2023-10-06 18:00:00|17.71|16.31|17.75|16.35|17.84|16.44|17.69|16.29|0
1696615500000|2023-10-06 18:05:00|17.76|16.36|17.69|16.29|17.86|16.46|17.64|16.24|0
1696615800000|2023-10-06 18:10:00|17.68|16.28|17.71|16.31|17.72|16.32|17.56|16.16|0
1696616100000|2023-10-06 18:15:00|17.69|16.29|17.72|16.32|17.76|16.36|17.64|16.24|0
1696616400000|2023-10-06 18:20:00|17.73|16.33|17.59|16.19|17.73|16.33|17.56|16.16|0
1696616700000|2023-10-06 18:25:00|17.61|16.21|17.37|15.97|17.61|16.21|17.37|15.97|0
1696617000000|2023-10-06 18:30:00|17.4|16|17.34|15.94|17.45|16.05|17.32|15.92|0
1696617300000|2023-10-06 18:35:00|17.35|15.95|17.3|15.9|17.71|16.31|17.15|15.75|0
1696617600000|2023-10-06 18:40:00|17.29|15.89|17.28|15.88|17.36|15.96|17.21|15.81|0
1696617900000|2023-10-06 18:45:00|17.29|15.89|17.3|15.9|17.33|15.93|17.2|15.8|0
1696618200000|2023-10-06 18:50:00|17.31|15.91|17.41|16.01|17.42|16.02|17.31|15.91|0
1696618500000|2023-10-06 18:55:00|17.42|16.02|17.39|15.99|17.48|16.08|17.37|15.97|0
1696618800000|2023-10-06 19:00:00|17.4|16|17.58|16.18|17.58|16.18|17.38|15.98|0
1696619100000|2023-10-06 19:05:00|17.59|16.19|17.42|16.02|17.64|16.24|17.39|15.99|0
1696619400000|2023-10-06 19:10:00|17.44|16.04|17.58|16.18|17.65|16.25|17.44|16.04|0
1696619700000|2023-10-06 19:15:00|17.57|16.17|17.59|16.19|17.66|16.26|17.52|16.12|0
1696620000000|2023-10-06 19:20:00|17.6|16.2|17.44|16.04|17.65|16.25|17.41|16.01|0
1696620300000|2023-10-06 19:25:00|17.45|16.05|17.36|15.96|17.5|16.1|17.35|15.95|0
1696620600000|2023-10-06 19:30:00|17.37|15.97|17.48|16.08|17.55|16.15|17.28|15.88|0
1696620900000|2023-10-06 19:35:00|17.51|16.11|17.34|15.94|17.51|16.11|17.34|15.94|0
1696621200000|2023-10-06 19:40:00|17.33|15.93|17.49|16.09|17.52|16.12|17.29|15.89|0
1696621500000|2023-10-06 19:45:00|17.51|16.11|17.48|16.08|17.54|16.14|17.4|16|0
1696621800000|2023-10-06 19:50:00|17.49|16.09|17.87|16.47|17.88|16.48|17.49|16.09|0
1696622100000|2023-10-06 19:55:00|17.88|16.48|17.88|16.48|18|16.6|17.78|16.38|0
1696622400000|2023-10-06 20:00:00|18.02|16.62|17.78|16.38|18.02|16.62|17.78|16.38|0
1696622700000|2023-10-06 20:05:00|17.77|16.37|17.78|16.38|17.78|16.38|17.73|16.33|0
1696623000000|2023-10-06 20:10:00|17.79|16.39|17.75|16.35|17.81|16.41|17.73|16.33|0
1696810800000|2023-10-09 00:20:00|20.68|19.08|19.09|17.49|20.71|19.11|19.06|17.46|0
1696811100000|2023-10-09 00:25:00|19.1|17.5|21.09|19.47|21.29|19.65|19.03|17.43|0
1696811700000|2023-10-09 00:35:00|21.04|19.42|21.05|19.43|21.09|19.47|21|19.39|0
1696812000000|2023-10-09 00:40:00|21.07|19.45|21.13|19.51|21.15|19.52|21.01|19.39|0
1696812300000|2023-10-09 00:45:00|21.12|19.5|21.05|19.43|21.16|19.53|21.04|19.42|0
1696812600000|2023-10-09 00:50:00|21.06|19.44|20.74|19.15|21.08|19.46|20.74|19.15|0
1696812900000|2023-10-09 00:55:00|20.73|19.14|20.79|19.19|20.85|19.25|20.73|19.13|0
1696813200000|2023-10-09 01:00:00|20.78|19.18|20.94|19.33|20.94|19.33|20.78|19.18|0
1696813500000|2023-10-09 01:05:00|20.93|19.32|21.01|19.4|21.07|19.45|20.86|19.26|0
1696813800000|2023-10-09 01:10:00|21.03|19.41|21.04|19.42|21.1|19.47|21.01|19.4|0
1696814100000|2023-10-09 01:15:00|21.05|19.43|20.91|19.31|21.05|19.43|20.91|19.31|0
1696814400000|2023-10-09 01:20:00|20.9|19.29|20.9|19.29|20.93|19.32|20.89|19.28|0
1696814700000|2023-10-09 01:25:00|20.91|19.3|20.87|19.27|20.93|19.32|20.86|19.25|0
1696815000000|2023-10-09 01:30:00|20.88|19.28|20.99|19.38|21.05|19.43|20.88|19.28|0
1696815300000|2023-10-09 01:35:00|20.98|19.37|20.97|19.35|21.03|19.41|20.95|19.34|0
1696815600000|2023-10-09 01:40:00|20.95|19.34|20.91|19.3|21.01|19.39|20.91|19.3|0
1696815900000|2023-10-09 01:45:00|20.9|19.29|20.95|19.34|21|19.39|20.9|19.29|0
1696816200000|2023-10-09 01:50:00|20.96|19.35|20.95|19.34|21.02|19.4|20.94|19.33|0
1696816500000|2023-10-09 01:55:00|20.94|19.33|20.87|19.26|20.94|19.33|20.84|19.24|0
1696816800000|2023-10-09 02:00:00|20.85|19.25|20.92|19.31|20.93|19.32|20.82|19.22|0
1696817100000|2023-10-09 02:05:00|20.93|19.32|20.85|19.25|20.94|19.33|20.81|19.21|0
1696817400000|2023-10-09 02:10:00|20.88|19.27|20.88|19.27|20.88|19.28|20.83|19.23|0
1696817700000|2023-10-09 02:15:00|20.87|19.26|20.85|19.24|20.89|19.28|20.85|19.24|0
1696818000000|2023-10-09 02:20:00|20.83|19.23|20.76|19.17|20.84|19.24|20.75|19.15|0
1696818300000|2023-10-09 02:25:00|20.78|19.18|20.88|19.27|20.89|19.28|20.75|19.15|0
1696818600000|2023-10-09 02:30:00|20.87|19.28|20.95|19.34|20.97|19.36|20.87|19.27|0
1696818900000|2023-10-09 02:35:00|20.94|19.33|20.99|19.38|21.02|19.41|20.94|19.33|0
1696819200000|2023-10-09 02:40:00|20.98|19.37|20.92|19.32|20.98|19.37|20.92|19.32|0
1696819500000|2023-10-09 02:45:00|20.93|19.3|20.96|19.35|20.98|19.37|20.91|19.3|0
1696819800000|2023-10-09 02:50:00|20.97|19.36|20.91|19.3|20.97|19.36|20.88|19.28|0
1696820100000|2023-10-09 02:55:00|20.9|19.29|20.92|19.31|20.94|19.33|20.89|19.29|0
1696820400000|2023-10-09 03:00:00|20.94|19.32|20.92|19.31|20.98|19.36|20.91|19.3|0
1696820700000|2023-10-09 03:05:00|20.91|19.3|20.95|19.34|20.99|19.37|20.91|19.3|0
1696821000000|2023-10-09 03:10:00|20.93|19.32|20.94|19.33|20.96|19.35|20.93|19.32|0
1696821300000|2023-10-09 03:15:00|20.95|19.32|20.97|19.36|21|19.39|20.93|19.32|0
1696821600000|2023-10-09 03:20:00|20.98|19.37|21.03|19.41|21.04|19.42|20.96|19.35|0
1696821900000|2023-10-09 03:25:00|21.02|19.4|21.01|19.4|21.03|19.41|21|19.38|0
1696822200000|2023-10-09 03:30:00|21.02|19.41|21.07|19.45|21.08|19.46|21.01|19.41|0
1696822500000|2023-10-09 03:35:00|21.08|19.46|21.02|19.41|21.08|19.46|21.02|19.4|0
1696822800000|2023-10-09 03:40:00|21.01|19.4|21.04|19.42|21.05|19.43|21.01|19.39|0
1696823100000|2023-10-09 03:45:00|21.05|19.43|21.08|19.46|21.08|19.46|21.04|19.42|0
1696823400000|2023-10-09 03:50:00|21.06|19.44|21.09|19.47|21.09|19.47|21.05|19.43|0
1696823700000|2023-10-09 03:55:00|21.08|19.46|21.23|19.59|21.27|19.63|21.08|19.46|0
1696824000000|2023-10-09 04:00:00|21.21|19.58|21.17|19.54|21.24|19.61|21.14|19.52|0
1696824300000|2023-10-09 04:05:00|21.18|19.55|21.2|19.57|21.23|19.59|21.18|19.55|0
1696824600000|2023-10-09 04:10:00|21.18|19.55|21.14|19.51|21.18|19.55|21.13|19.5|0
1696824900000|2023-10-09 04:15:00|21.13|19.5|21.17|19.54|21.17|19.54|21.11|19.48|0
1696825200000|2023-10-09 04:20:00|21.18|19.55|21.1|19.47|21.19|19.56|21.1|19.47|0
1696825500000|2023-10-09 04:25:00|21.11|19.49|21.12|19.5|21.14|19.51|21.1|19.47|0
1696825800000|2023-10-09 04:30:00|21.11|19.49|21.12|19.5|21.16|19.54|21.1|19.47|0
1696826100000|2023-10-09 04:35:00|21.11|19.49|21.04|19.42|21.12|19.5|21.02|19.41|0
1696826400000|2023-10-09 04:40:00|21.05|19.43|21.02|19.41|21.05|19.43|21|19.38|0
1696826700000|2023-10-09 04:45:00|21.04|19.42|21.02|19.41|21.04|19.43|21.01|19.39|0
1696827000000|2023-10-09 04:50:00|21.01|19.4|21.01|19.39|21.02|19.41|20.98|19.37|0
1696827300000|2023-10-09 04:55:00|21.02|19.4|21.01|19.39|21.02|19.4|20.98|19.37|0
1696827600000|2023-10-09 05:00:00|21.03|19.42|20.96|19.35|21.03|19.42|20.92|19.31|0
1696827900000|2023-10-09 05:05:00|20.94|19.33|20.96|19.35|20.96|19.35|20.88|19.28|0
1696828200000|2023-10-09 05:10:00|20.95|19.34|20.98|19.36|20.98|19.36|20.91|19.3|0
1696828500000|2023-10-09 05:15:00|20.96|19.35|20.96|19.35|20.98|19.36|20.92|19.31|0
1696828800000|2023-10-09 05:20:00|20.95|19.34|20.98|19.37|21.01|19.39|20.93|19.32|0
1696829100000|2023-10-09 05:25:00|20.97|19.36|20.88|19.27|20.99|19.37|20.88|19.27|0
1696829400000|2023-10-09 05:30:00|20.9|19.28|20.86|19.26|20.91|19.3|20.82|19.22|0
1696829700000|2023-10-09 05:35:00|20.88|19.27|20.85|19.24|20.88|19.27|20.81|19.21|0
1696830000000|2023-10-09 05:40:00|20.83|19.23|20.83|19.23|20.85|19.24|20.82|19.22|0
1696830300000|2023-10-09 05:45:00|20.82|19.22|20.85|19.24|20.87|19.26|20.81|19.21|0
1696830600000|2023-10-09 05:50:00|20.84|19.23|20.84|19.24|20.86|19.25|20.82|19.22|0
1696830900000|2023-10-09 05:55:00|20.83|19.23|20.8|19.2|20.84|19.24|20.79|19.19|0
1696831200000|2023-10-09 06:00:00|20.79|19.19|20.75|19.15|20.84|19.24|20.71|19.11|0
1696831500000|2023-10-09 06:05:00|20.76|19.16|20.64|19.05|20.8|19.2|20.64|19.05|0
1696831800000|2023-10-09 06:10:00|20.62|19.04|20.6|19.01|20.68|19.09|20.58|19|0
1696832100000|2023-10-09 06:15:00|20.62|19.02|20.1|18.55|20.66|19.07|20.08|18.54|0
1696832400000|2023-10-09 06:20:00|20.09|18.56|20.07|18.52|20.11|18.56|20.01|18.47|0
1696832700000|2023-10-09 06:25:00|20.08|18.53|20.11|18.56|20.11|18.56|20.05|18.5|0
1696833000000|2023-10-09 06:30:00|20.09|18.55|20.13|18.58|20.17|18.62|20.09|18.55|0
1696833300000|2023-10-09 06:35:00|20.14|18.59|20.1|18.56|20.14|18.59|20.05|18.51|0
1696833600000|2023-10-09 06:40:00|20.12|18.57|20.08|18.53|20.12|18.58|20.05|18.51|0
1696833900000|2023-10-09 06:45:00|20.06|18.52|20.22|18.67|20.22|18.67|20.06|18.52|0
1696834200000|2023-10-09 06:50:00|20.23|18.68|20.66|19.07|20.71|19.12|20.23|18.68|0
1696834500000|2023-10-09 06:55:00|20.67|19.08|20.71|19.12|20.71|19.12|20.66|19.07|0
1696834800000|2023-10-09 07:00:00|20.7|19.11|20.68|19.09|20.88|19.28|20.66|19.07|0
1696835100000|2023-10-09 07:05:00|20.7|19.11|20.89|19.28|20.89|19.28|20.56|18.98|0
1696835400000|2023-10-09 07:10:00|20.9|19.29|21.08|19.46|21.09|19.47|20.76|19.17|0
1696835700000|2023-10-09 07:15:00|21.05|19.43|21.09|19.47|21.19|19.56|20.96|19.34|0
1696836000000|2023-10-09 07:20:00|21.11|19.48|20.85|19.25|21.85|20.17|20.83|19.23|0
1696836300000|2023-10-09 07:25:00|20.82|19.22|20.62|19.04|20.9|19.29|20.62|19.04|0
1696836600000|2023-10-09 07:30:00|20.61|19.02|20.53|18.95|20.62|19.04|20.45|18.87|0
1696836900000|2023-10-09 07:35:00|20.51|18.94|20.45|18.88|20.57|18.99|20.39|18.82|0
1696837200000|2023-10-09 07:40:00|20.47|18.89|20.78|19.18|20.78|19.18|20.46|18.89|0
1696837500000|2023-10-09 07:45:00|20.77|19.17|20.58|18.99|20.82|19.22|20.56|18.98|0
1696837800000|2023-10-09 07:50:00|20.59|19|20.6|19.02|20.66|19.07|20.43|18.85|0
1696838100000|2023-10-09 07:55:00|20.61|19.03|20.51|18.93|20.61|19.03|20.48|18.9|0
1696838400000|2023-10-09 08:00:00|20.48|18.9|20.45|18.88|20.56|18.98|20.25|18.69|0
1696838700000|2023-10-09 08:05:00|20.49|18.91|19.53|18.02|21.02|19.4|19.5|18|0
1696839000000|2023-10-09 08:10:00|19.51|18.01|19.43|17.94|19.54|18.04|19.38|17.89|0
1696839300000|2023-10-09 08:15:00|19.46|17.96|19.45|17.95|19.55|18.05|19.42|17.93|0
1696839600000|2023-10-09 08:20:00|19.47|17.96|19.61|18.11|19.63|18.12|19.39|17.9|0
1696839900000|2023-10-09 08:25:00|19.6|18.09|19.6|18.09|19.63|18.12|19.54|18.03|0
1696840200000|2023-10-09 08:30:00|19.61|18.11|19.47|17.97|19.61|18.11|19.33|17.84|0
1696840500000|2023-10-09 08:35:00|19.48|17.98|19.23|17.75|19.48|17.98|19.22|17.74|0
1696840800000|2023-10-09 08:40:00|19.22|17.74|19.18|17.71|19.26|17.78|19.13|17.66|0
1696841100000|2023-10-09 08:45:00|19.17|17.69|19.18|17.7|19.56|18.06|19.12|17.65|0
1696841400000|2023-10-09 08:50:00|19.16|17.69|19.07|17.61|19.19|17.71|19.05|17.59|0
1696841700000|2023-10-09 08:55:00|19.06|17.59|19.07|17.6|19.12|17.65|19.03|17.57|0
1696842000000|2023-10-09 09:00:00|19.06|17.59|19.02|17.56|19.16|17.69|19.02|17.56|0
1696842300000|2023-10-09 09:05:00|19.03|17.57|18.97|17.51|19.05|17.58|18.8|17.36|0
1696842600000|2023-10-09 09:10:00|18.98|17.52|19.02|17.56|19.08|17.62|18.94|17.49|0
1696842900000|2023-10-09 09:15:00|19.01|17.54|18.9|17.44|19.02|17.56|18.85|17.4|0
1696843200000|2023-10-09 09:20:00|18.89|17.43|18.85|17.4|18.9|17.45|18.84|17.39|0
1696843500000|2023-10-09 09:25:00|18.88|17.43|18.48|17.06|19.18|17.71|18.48|17.06|0
1696843800000|2023-10-09 09:30:00|18.5|17.08|18.54|17.11|18.56|17.14|18.45|17.03|0
1696844100000|2023-10-09 09:35:00|18.55|17.12|18.64|17.2|18.65|17.22|18.48|17.05|0
1696844400000|2023-10-09 09:40:00|18.66|17.23|18.66|17.23|18.73|17.29|18.6|17.17|0
1696844700000|2023-10-09 09:45:00|18.67|17.22|18.75|17.31|18.75|17.31|18.64|17.2|0
1696845000000|2023-10-09 09:50:00|18.76|17.3|18.69|17.25|18.76|17.32|18.64|17.2|0
1696845300000|2023-10-09 09:55:00|18.68|17.24|18.67|17.24|18.72|17.28|18.65|17.21|0
1696845600000|2023-10-09 10:00:00|18.66|17.22|18.57|17.14|18.69|17.25|18.53|17.11|0
1696845900000|2023-10-09 10:05:00|18.58|17.15|18.54|17.12|18.61|17.18|18.51|17.08|0
1696846200000|2023-10-09 10:10:00|18.56|17.13|18.51|17.08|18.56|17.13|18.48|17.06|0
1696846500000|2023-10-09 10:15:00|18.49|17.07|18.52|17.09|18.52|17.09|18.43|17.01|0
1696846800000|2023-10-09 10:20:00|18.53|17.1|18.55|17.13|18.61|17.17|18.44|17.02|0
1696847100000|2023-10-09 10:25:00|18.57|17.12|18.6|17.17|18.64|17.21|18.53|17.1|0
1696847400000|2023-10-09 10:30:00|18.58|17.15|18.64|17.21|18.66|17.23|18.58|17.15|0
1696847700000|2023-10-09 10:35:00|18.62|17.18|18.58|17.15|18.65|17.22|18.51|17.09|0
1696848000000|2023-10-09 10:40:00|18.59|17.16|18.63|17.19|18.65|17.22|18.58|17.15|0
1696848300000|2023-10-09 10:45:00|18.64|17.21|18.59|17.16|18.65|17.22|18.59|17.16|0
1696848600000|2023-10-09 10:50:00|18.6|17.17|18.61|17.18|18.64|17.2|18.52|17.1|0
1696848900000|2023-10-09 10:55:00|18.64|17.2|18.72|17.28|18.74|17.3|18.61|17.18|0
1696849200000|2023-10-09 11:00:00|18.71|17.27|18.71|17.27|18.72|17.28|18.64|17.2|0
1696849500000|2023-10-09 11:05:00|18.72|17.28|18.78|17.34|18.89|17.44|18.7|17.26|0
1696849800000|2023-10-09 11:10:00|18.8|17.35|18.8|17.35|18.8|17.35|18.71|17.27|0
1696850100000|2023-10-09 11:15:00|18.79|17.33|18.81|17.36|18.89|17.43|18.75|17.31|0
1696850400000|2023-10-09 11:20:00|18.82|17.37|18.78|17.34|18.85|17.4|18.68|17.25|0
1696850700000|2023-10-09 11:25:00|18.77|17.33|18.83|17.38|18.85|17.4|18.77|17.33|0
1696851000000|2023-10-09 11:30:00|18.82|17.37|18.83|17.38|18.87|17.42|18.81|17.36|0
1696851300000|2023-10-09 11:35:00|18.85|17.4|18.81|17.36|18.86|17.41|18.79|17.35|0
1696851600000|2023-10-09 11:40:00|18.79|17.37|18.96|17.5|18.98|17.52|18.78|17.34|0
1696851900000|2023-10-09 11:45:00|18.95|17.49|18.92|17.46|18.98|17.52|18.89|17.44|0
1696852200000|2023-10-09 11:50:00|18.93|17.48|18.82|17.37|18.95|17.49|18.8|17.36|0
1696852500000|2023-10-09 11:55:00|18.84|17.39|18.83|17.38|18.92|17.46|18.53|17.1|0
1696852800000|2023-10-09 12:00:00|18.84|17.39|18.84|17.39|18.88|17.43|18.79|17.34|0
1696853100000|2023-10-09 12:05:00|18.83|17.38|18.66|17.22|18.84|17.39|18.65|17.21|0
1696853400000|2023-10-09 12:10:00|18.67|17.23|18.58|17.15|18.68|17.25|18.55|17.12|0
1696853700000|2023-10-09 12:15:00|18.56|17.13|18.58|17.15|18.62|17.19|18.52|17.1|0
1696854000000|2023-10-09 12:20:00|18.59|17.16|18.67|17.23|18.72|17.28|18.58|17.15|0
1696854300000|2023-10-09 12:25:00|18.68|17.24|18.61|17.17|18.68|17.24|18.57|17.14|0
1696854600000|2023-10-09 12:30:00|18.62|17.19|18.79|17.35|18.87|17.42|18.62|17.19|0
1696854900000|2023-10-09 12:35:00|18.81|17.36|19.01|17.55|19.02|17.56|18.79|17.35|0
1696855200000|2023-10-09 12:40:00|19|17.54|19.21|17.74|19.25|17.77|19|17.54|0
1696855500000|2023-10-09 12:45:00|19.23|17.75|19.06|17.59|19.23|17.75|19.01|17.55|0
1696855800000|2023-10-09 12:50:00|19.05|17.58|18.98|17.52|19.08|17.62|18.98|17.52|0
1696856100000|2023-10-09 12:55:00|18.99|17.53|19.13|17.66|19.15|17.67|18.99|17.53|0
1696856400000|2023-10-09 13:00:00|19.16|17.69|18.77|17.33|19.16|17.69|18.7|17.26|0
1696856700000|2023-10-09 13:05:00|18.76|17.32|18.78|17.34|18.91|17.46|18.72|17.28|0
1696857000000|2023-10-09 13:10:00|18.77|17.33|18.76|17.32|18.83|17.39|18.73|17.29|0
1696857300000|2023-10-09 13:15:00|18.77|17.33|18.74|17.3|18.82|17.37|18.68|17.25|0
1696857600000|2023-10-09 13:20:00|18.73|17.29|18.55|17.13|18.73|17.29|18.53|17.1|0
1696857900000|2023-10-09 13:25:00|18.58|17.15|18.62|17.18|18.68|17.24|18.49|17.07|0
1696858200000|2023-10-09 13:30:00|18.65|17.22|18.33|16.92|18.65|17.22|18.24|16.84|0
1696858500000|2023-10-09 13:35:00|18.35|16.94|18.22|16.81|18.53|17.1|18.19|16.79|0
1696858800000|2023-10-09 13:40:00|18.23|16.83|17.97|16.57|18.33|16.92|17.95|16.55|0
1696859100000|2023-10-09 13:45:00|17.95|16.55|17.92|16.52|18.12|16.72|17.86|16.46|0
1696859400000|2023-10-09 13:50:00|17.91|16.51|17.94|16.54|18.11|16.71|17.88|16.48|0
1696859700000|2023-10-09 13:55:00|17.93|16.53|17.83|16.43|17.99|16.59|17.74|16.34|0
1696860000000|2023-10-09 14:00:00|17.82|16.42|18.34|16.92|18.34|16.92|17.71|16.31|0
1696860300000|2023-10-09 14:05:00|18.32|16.91|18.13|16.73|18.37|16.96|18.13|16.73|0
1696860600000|2023-10-09 14:10:00|18.14|16.74|18.14|16.74|18.22|16.82|18.02|16.62|0
1696860900000|2023-10-09 14:15:00|18.13|16.73|17.98|16.58|18.16|16.76|17.94|16.54|0
1696861200000|2023-10-09 14:20:00|18|16.6|17.85|16.45|18.12|16.72|17.84|16.44|0
1696861500000|2023-10-09 14:25:00|17.87|16.47|18.08|16.68|18.14|16.74|17.83|16.43|0
1696861800000|2023-10-09 14:30:00|18.06|16.66|18.15|16.75|18.17|16.77|17.98|16.58|0
1696862100000|2023-10-09 14:35:00|18.16|16.76|18.33|16.92|18.37|16.95|18.15|16.75|0
1696862400000|2023-10-09 14:40:00|18.34|16.93|18.16|16.76|18.44|17.02|18.13|16.73|0
1696862700000|2023-10-09 14:45:00|18.17|16.77|18.64|17.21|18.65|17.22|18.14|16.74|0
1696863000000|2023-10-09 14:50:00|18.61|17.18|18.85|17.4|18.92|17.46|18.55|17.12|0
1696863300000|2023-10-09 14:55:00|18.84|17.39|18.85|17.4|18.92|17.46|18.75|17.31|0
1696863600000|2023-10-09 15:00:00|18.84|17.39|18.67|17.24|18.88|17.42|18.66|17.23|0
1696863900000|2023-10-09 15:05:00|18.69|17.25|18.75|17.31|18.85|17.4|18.66|17.23|0
1696864200000|2023-10-09 15:10:00|18.74|17.29|18.65|17.21|18.86|17.41|18.6|17.17|0
1696864500000|2023-10-09 15:15:00|18.68|17.25|18.49|17.07|18.68|17.25|18.48|17.06|0
1696864800000|2023-10-09 15:20:00|18.48|17.06|18.43|17.01|18.7|17.27|18.34|16.93|0
1696865100000|2023-10-09 15:25:00|18.44|17.02|18.21|16.81|18.47|17.05|18.18|16.78|0
1696865400000|2023-10-09 15:30:00|18.19|16.79|18.12|16.72|18.19|16.79|18.09|16.69|0
1696865700000|2023-10-09 15:35:00|18.13|16.73|18.16|16.76|18.21|16.8|18.1|16.7|0
1696866000000|2023-10-09 15:40:00|18.17|16.77|18.16|16.76|18.25|16.85|18.15|16.75|0
1696866300000|2023-10-09 15:45:00|18.17|16.77|18.26|16.86|18.39|16.97|18.17|16.77|0
1696866600000|2023-10-09 15:50:00|18.28|16.87|18.19|16.79|18.29|16.88|18.15|16.75|0
1696866900000|2023-10-09 15:55:00|18.18|16.78|18.04|16.64|18.21|16.81|18.02|16.62|0
1696867200000|2023-10-09 16:00:00|18.02|16.62|18.13|16.73|18.15|16.75|18|16.6|0
1696867500000|2023-10-09 16:05:00|18.12|16.72|17.65|16.25|18.21|16.8|17.57|16.17|0
1696867800000|2023-10-09 16:10:00|17.64|16.24|17.66|16.26|17.69|16.29|17.61|16.21|0
1696868100000|2023-10-09 16:15:00|17.65|16.25|17.54|16.14|17.66|16.26|17.54|16.14|0
1696868400000|2023-10-09 16:20:00|17.55|16.15|17.47|16.07|17.56|16.16|17.33|15.93|0
1696868700000|2023-10-09 16:25:00|17.48|16.08|17.71|16.31|17.71|16.31|17.47|16.07|0
1696869000000|2023-10-09 16:30:00|17.7|16.3|17.6|16.2|17.71|16.31|17.56|16.16|0
1696869300000|2023-10-09 16:35:00|17.61|16.21|17.76|16.36|17.79|16.39|17.61|16.21|0
1696869600000|2023-10-09 16:40:00|17.78|16.38|17.88|16.48|17.89|16.49|17.73|16.33|0
1696869900000|2023-10-09 16:45:00|17.87|16.47|17.79|16.39|17.95|16.55|17.75|16.35|0
1696870200000|2023-10-09 16:50:00|17.76|16.36|17.77|16.37|17.81|16.41|17.7|16.3|0
1696870500000|2023-10-09 16:55:00|17.78|16.38|17.81|16.41|17.96|16.56|17.74|16.34|0
1696870800000|2023-10-09 17:00:00|17.8|16.4|17.77|16.37|17.85|16.45|17.68|16.28|0
1696871100000|2023-10-09 17:05:00|17.75|16.35|17.67|16.27|17.82|16.42|17.67|16.27|0
1696871400000|2023-10-09 17:10:00|17.68|16.28|17.67|16.27|17.74|16.34|17.6|16.2|0
1696871700000|2023-10-09 17:15:00|17.64|16.24|17.6|16.2|17.65|16.25|17.55|16.15|0
1696872000000|2023-10-09 17:20:00|17.58|16.18|17.58|16.18|17.68|16.28|17.57|16.17|0
1696872300000|2023-10-09 17:25:00|17.57|16.17|17.34|15.94|17.57|16.17|17.33|15.93|0
1696872600000|2023-10-09 17:30:00|17.33|15.93|17.08|15.68|17.33|15.93|17.06|15.66|0
1696872900000|2023-10-09 17:35:00|17.07|15.67|16.97|15.57|17.14|15.74|16.96|15.56|0
1696873200000|2023-10-09 17:40:00|16.96|15.56|16.65|15.25|16.97|15.57|16.6|15.2|0
1696873500000|2023-10-09 17:45:00|16.62|15.22|16.55|15.15|16.67|15.27|16.46|15.06|0
1696873800000|2023-10-09 17:50:00|16.57|15.17|16.53|15.13|17.32|15.92|16.47|15.07|0
1696874100000|2023-10-09 17:55:00|16.54|15.14|16.41|15.01|16.54|15.14|16.41|15.01|0
1696874400000|2023-10-09 18:00:00|16.39|14.99|16.41|15.01|16.53|15.13|16.38|14.98|0
1696874700000|2023-10-09 18:05:00|16.42|15.02|16.28|14.88|16.45|15.05|16.2|14.8|0
1696875000000|2023-10-09 18:10:00|16.27|14.87|16.38|14.98|16.38|14.98|16.25|14.85|0
1696875300000|2023-10-09 18:15:00|16.37|14.97|16.37|14.97|16.38|14.98|16.26|14.86|0
1696875600000|2023-10-09 18:20:00|16.38|14.98|16.32|14.92|16.42|15.02|16.3|14.9|0
1696875900000|2023-10-09 18:25:00|16.33|14.93|16.26|14.86|16.37|14.97|16.24|14.84|0
1696876200000|2023-10-09 18:30:00|16.24|14.84|16.42|15.02|16.42|15.02|16.21|14.81|0
1696876500000|2023-10-09 18:35:00|16.41|15.01|16.36|14.96|16.57|15.17|16.36|14.96|0
1696876800000|2023-10-09 18:40:00|16.35|14.95|16.14|14.74|16.36|14.96|16.09|14.69|0
1696877100000|2023-10-09 18:45:00|16.13|14.73|16.22|14.82|16.27|14.87|16.13|14.73|0
1696877400000|2023-10-09 18:50:00|16.23|14.83|16.19|14.79|16.3|14.9|16.18|14.78|0
1696877700000|2023-10-09 18:55:00|16.18|14.78|16.17|14.77|16.19|14.79|16.06|14.66|0
1696878000000|2023-10-09 19:00:00|16.2|14.8|16.26|14.86|16.36|14.96|16.16|14.76|0
1696878300000|2023-10-09 19:05:00|16.24|14.84|16.23|14.83|16.27|14.87|16.14|14.74|0
1696878600000|2023-10-09 19:10:00|16.22|14.82|16.33|14.93|16.33|14.93|16.15|14.75|0
1696878900000|2023-10-09 19:15:00|16.32|14.92|16.4|15|16.42|15.02|16.27|14.87|0
1696879200000|2023-10-09 19:20:00|16.39|14.99|16.34|14.94|16.44|15.04|16.31|14.91|0
1696879500000|2023-10-09 19:25:00|16.35|14.95|16.32|14.92|16.39|14.99|16.28|14.88|0
1696879800000|2023-10-09 19:30:00|16.31|14.91|16.46|15.06|16.46|15.06|16.31|14.91|0
1696880100000|2023-10-09 19:35:00|16.49|15.09|16.48|15.08|16.49|15.09|16.41|15.01|0
1696880400000|2023-10-09 19:40:00|16.47|15.07|16.57|15.17|16.57|15.17|16.45|15.05|0
1696880700000|2023-10-09 19:45:00|16.59|15.19|16.46|15.06|16.61|15.21|16.45|15.05|0
1696881000000|2023-10-09 19:50:00|16.47|15.07|16.44|15.04|16.57|15.17|16.43|15.03|0
1696881300000|2023-10-09 19:55:00|16.42|15.02|16.31|14.91|16.43|15.03|16.31|14.91|0
1696881600000|2023-10-09 20:00:00|16.3|14.9|16.22|14.82|16.33|14.93|16.22|14.82|0
1696881900000|2023-10-09 20:05:00|16.23|14.83|16.25|14.85|16.27|14.87|16.2|14.8|0
1696882200000|2023-10-09 20:10:00|16.24|14.84|16.26|14.86|16.27|14.87|16.24|14.84|0
1696882500000|2023-10-09 20:15:00|16.35|14.75|16.34|14.74|16.36|14.76|16.33|14.73|0
1696882800000|2023-10-09 20:20:00|16.35|14.75|16.37|14.77|16.38|14.78|16.35|14.75|0
1696883100000|2023-10-09 20:25:00|16.36|14.76|16.41|14.81|16.42|14.82|16.36|14.76|0
1696883400000|2023-10-09 20:30:00|16.4|14.8|16.39|14.79|16.41|14.81|16.39|14.79|0
1696883700000|2023-10-09 20:35:00|16.4|14.8|16.41|14.81|16.42|14.82|16.4|14.8|0
1696884000000|2023-10-09 20:40:00|16.42|14.82|16.43|14.83|16.44|14.84|16.42|14.82|0
1696884300000|2023-10-09 20:45:00|16.44|14.84|16.44|14.84|16.44|14.84|16.43|14.83|0
1696884600000|2023-10-09 20:50:00|16.43|14.83|16.42|14.82|16.44|14.84|16.39|14.79|0
1696884900000|2023-10-09 20:55:00|16.43|14.83|16.44|14.84|16.44|14.84|16.43|14.83|0
1696885200000|2023-10-09 21:00:00|16.43|14.83|16.42|14.82|16.43|14.83|16.42|14.82|0
1696885500000|2023-10-09 21:05:00|16.4|14.8|16.42|14.82|16.42|14.82|16.4|14.8|0
1696886100000|2023-10-09 21:15:00|16.41|14.81|16.41|14.81|16.41|14.81|16.41|14.81|0
1696886400000|2023-10-09 21:20:00|16.4|14.8|16.42|14.82|16.42|14.82|16.4|14.8|0
1696886700000|2023-10-09 21:25:00|16.41|14.81|16.41|14.81|16.41|14.81|16.41|14.81|0
1696887000000|2023-10-09 21:30:00|16.42|14.82|16.41|14.81|16.42|14.82|16.41|14.81|0
1696887300000|2023-10-09 21:35:00|16.4|14.8|16.4|14.8|16.41|14.81|16.4|14.8|0
1696887600000|2023-10-09 21:40:00|16.39|14.79|16.42|14.82|16.42|14.82|16.39|14.79|0
1696887900000|2023-10-09 21:45:00|16.43|14.83|16.42|14.82|16.43|14.83|16.42|14.82|0
1696888200000|2023-10-09 21:50:00|16.43|14.83|16.42|14.82|16.43|14.83|16.42|14.82|0
1696888500000|2023-10-09 21:55:00|16.43|14.83|16.43|14.83|16.43|14.83|16.42|14.82|0
1696888800000|2023-10-09 22:00:00|16.42|14.82|16.45|14.85|16.45|14.85|16.4|14.8|0
1696889100000|2023-10-09 22:05:00|16.46|14.86|16.45|14.85|16.47|14.87|16.45|14.85|0
1696889400000|2023-10-09 22:10:00|16.44|14.84|16.44|14.84|16.45|14.85|16.44|14.84|0
1696889700000|2023-10-09 22:15:00|16.43|14.83|16.43|14.83|16.44|14.84|16.42|14.82|0
1696890000000|2023-10-09 22:20:00|16.42|14.82|16.42|14.82|16.44|14.84|16.41|14.81|0
1696890300000|2023-10-09 22:25:00|16.41|14.81|16.4|14.8|16.44|14.84|16.39|14.79|0
1696890600000|2023-10-09 22:30:00|16.39|14.79|16.4|14.8|16.41|14.81|16.39|14.79|0
1696891200000|2023-10-09 22:40:00|16.41|14.81|16.4|14.8|16.41|14.81|16.4|14.8|0
1696891500000|2023-10-09 22:45:00|16.41|14.81|16.41|14.81|16.41|14.81|16.4|14.8|0
1696891800000|2023-10-09 22:50:00|16.4|14.8|16.42|14.82|16.42|14.82|16.4|14.8|0
1696892100000|2023-10-09 22:55:00|16.43|14.83|16.42|14.82|16.43|14.83|16.42|14.82|0
1696892400000|2023-10-09 23:00:00|16.43|14.83|16.42|14.82|16.43|14.83|16.42|14.82|0
1696892700000|2023-10-09 23:05:00|16.41|14.81|16.4|14.8|16.42|14.82|16.4|14.8|0
1696893000000|2023-10-09 23:10:00|16.41|14.81|16.38|14.78|16.41|14.81|16.38|14.78|0
1696893300000|2023-10-09 23:15:00|16.39|14.79|16.39|14.79|16.39|14.79|16.38|14.78|0
1696893600000|2023-10-09 23:20:00|16.37|14.77|16.37|14.77|16.39|14.79|16.37|14.77|0
1696893900000|2023-10-09 23:25:00|16.38|14.78|16.38|14.78|16.38|14.78|16.37|14.77|0
1696894200000|2023-10-09 23:30:00|16.37|14.77|16.38|14.78|16.38|14.78|16.37|14.77|0
1696894500000|2023-10-09 23:35:00|16.39|14.79|16.38|14.78|16.4|14.8|16.38|14.78|0
1696894800000|2023-10-09 23:40:00|16.39|14.79|16.42|14.82|16.44|14.84|16.39|14.79|0
1696895100000|2023-10-09 23:45:00|16.41|14.81|16.39|14.79|16.42|14.82|16.39|14.79|0
1696895400000|2023-10-09 23:50:00|16.4|14.8|16.37|14.77|16.4|14.8|16.37|14.77|0
1696895700000|2023-10-09 23:55:00|16.38|14.78|16.36|14.76|16.38|14.78|16.36|14.76|0
1696896000000|2023-10-10 00:00:00|16.37|14.77|16.39|14.79|16.39|14.79|16.35|14.75|0
1696896300000|2023-10-10 00:05:00|16.4|14.8|16.32|14.72|16.42|14.82|16.3|14.7|0
1696896600000|2023-10-10 00:10:00|16.33|14.73|16.4|14.8|16.42|14.82|16.33|14.73|0
1696896900000|2023-10-10 00:15:00|16.41|14.81|16.32|14.72|16.41|14.81|16.32|14.72|0
1696897200000|2023-10-10 00:20:00|16.31|14.71|16.2|14.6|16.38|14.78|16.19|14.59|0
1696897500000|2023-10-10 00:25:00|16.19|14.59|16.12|14.52|16.19|14.59|16.11|14.51|0
1696897800000|2023-10-10 00:30:00|16.03|14.63|16.05|14.65|16.07|14.67|16.01|14.61|0
1696898100000|2023-10-10 00:35:00|16.04|14.64|16.02|14.62|16.07|14.67|16.01|14.61|0
1696898400000|2023-10-10 00:40:00|16.03|14.63|16.04|14.64|16.04|14.64|16.02|14.62|0
1696898700000|2023-10-10 00:45:00|16.03|14.63|16.01|14.61|16.04|14.64|16|14.6|0
1696899000000|2023-10-10 00:50:00|16|14.6|15.96|14.56|16.01|14.61|15.96|14.56|0
1696899300000|2023-10-10 00:55:00|15.95|14.55|16.01|14.61|16.02|14.62|15.95|14.55|0
1696899600000|2023-10-10 01:00:00|16.02|14.62|15.97|14.57|16.02|14.62|15.97|14.57|0
1696899900000|2023-10-10 01:05:00|15.98|14.58|15.97|14.57|15.99|14.59|15.96|14.56|0
1696900200000|2023-10-10 01:10:00|15.96|14.56|15.91|14.51|15.97|14.57|15.9|14.5|0
1696900500000|2023-10-10 01:15:00|15.9|14.5|15.86|14.46|15.91|14.51|15.84|14.44|0
1696900800000|2023-10-10 01:20:00|15.85|14.45|15.82|14.42|15.88|14.48|15.8|14.4|0
1696901100000|2023-10-10 01:25:00|15.81|14.41|15.81|14.41|15.82|14.42|15.8|14.4|0
1696901400000|2023-10-10 01:30:00|15.82|14.42|15.81|14.41|15.84|14.44|15.79|14.39|0
1696901700000|2023-10-10 01:35:00|15.8|14.4|15.82|14.42|15.84|14.44|15.79|14.39|0
1696902000000|2023-10-10 01:40:00|15.81|14.41|15.84|14.44|15.84|14.44|15.8|14.4|0
1696902300000|2023-10-10 01:45:00|15.85|14.45|15.87|14.47|15.87|14.47|15.83|14.43|0
1696902600000|2023-10-10 01:50:00|15.86|14.46|15.87|14.47|15.88|14.48|15.86|14.46|0
1696902900000|2023-10-10 01:55:00|15.88|14.48|15.89|14.49|15.91|14.51|15.88|14.48|0
1696903200000|2023-10-10 02:00:00|15.9|14.5|15.85|14.45|15.9|14.5|15.85|14.45|0
1696903500000|2023-10-10 02:05:00|15.86|14.46|15.89|14.49|15.89|14.49|15.84|14.44|0
1696903800000|2023-10-10 02:10:00|15.88|14.48|15.92|14.52|15.92|14.52|15.88|14.48|0
1696904100000|2023-10-10 02:15:00|15.91|14.51|15.88|14.48|15.92|14.52|15.88|14.48|0
1696904400000|2023-10-10 02:20:00|15.89|14.49|15.94|14.54|15.95|14.55|15.89|14.49|0
1696904700000|2023-10-10 02:25:00|15.92|14.52|15.9|14.5|15.92|14.52|15.9|14.5|0
1696905000000|2023-10-10 02:30:00|15.89|14.49|15.92|14.52|15.93|14.53|15.89|14.49|0
1696905300000|2023-10-10 02:35:00|15.93|14.53|15.85|14.45|15.93|14.53|15.84|14.44|0
1696905600000|2023-10-10 02:40:00|15.84|14.44|15.86|14.46|15.88|14.48|15.84|14.44|0
1696905900000|2023-10-10 02:45:00|15.87|14.47|15.97|14.57|15.97|14.57|15.87|14.47|0
1696906200000|2023-10-10 02:50:00|15.96|14.56|15.97|14.57|15.98|14.58|15.96|14.56|0
1696906500000|2023-10-10 02:55:00|15.98|14.58|16.01|14.61|16.01|14.61|15.97|14.57|0
1696906800000|2023-10-10 03:00:00|16.02|14.62|15.97|14.57|16.02|14.62|15.97|14.57|0
1696907100000|2023-10-10 03:05:00|15.96|14.56|16.02|14.62|16.03|14.63|15.95|14.55|0
1696907400000|2023-10-10 03:10:00|16.01|14.61|15.97|14.57|16.02|14.62|15.96|14.56|0
1696907700000|2023-10-10 03:15:00|15.98|14.58|15.97|14.57|15.99|14.59|15.96|14.56|0
1696908000000|2023-10-10 03:20:00|15.96|14.56|15.97|14.57|15.99|14.59|15.96|14.56|0
1696908300000|2023-10-10 03:25:00|15.98|14.58|15.94|14.54|15.98|14.58|15.94|14.54|0
1696908600000|2023-10-10 03:30:00|15.95|14.55|15.98|14.58|15.99|14.59|15.94|14.54|0
1696908900000|2023-10-10 03:35:00|15.97|14.57|15.98|14.58|15.98|14.58|15.95|14.55|0
1696909200000|2023-10-10 03:40:00|15.97|14.57|16.38|14.98|16.38|14.98|15.96|14.56|0
1696909500000|2023-10-10 03:45:00|16.82|15.42|16.4|15|16.82|15.42|16.38|14.98|0
1696909800000|2023-10-10 03:50:00|16.42|15.02|16.39|14.99|16.42|15.02|16.39|14.99|0
1696910100000|2023-10-10 03:55:00|16.4|15|16.38|14.98|16.41|15.01|16.37|14.97|0
1696910400000|2023-10-10 04:00:00|16.39|14.99|16.42|15.02|16.42|15.02|16.38|14.98|0
1696910700000|2023-10-10 04:05:00|16.41|15.01|16.44|15.04|16.44|15.04|16.41|15.01|0
1696911000000|2023-10-10 04:10:00|16.45|15.05|16.44|15.04|16.47|15.07|16.42|15.02|0
1696911300000|2023-10-10 04:15:00|16.45|15.05|16.46|15.06|16.46|15.06|16.44|15.04|0
1696911600000|2023-10-10 04:20:00|16.45|15.05|16.44|15.04|16.46|15.06|16.44|15.04|0
1696911900000|2023-10-10 04:25:00|16.43|15.03|16.44|15.04|16.44|15.04|16.42|15.02|0
1696912200000|2023-10-10 04:30:00|16.43|15.03|16.41|15.01|16.44|15.04|16.41|15.01|0
1696912500000|2023-10-10 04:35:00|16.42|15.02|16.41|15.01|16.42|15.02|16.4|15|0
1696912800000|2023-10-10 04:40:00|16.42|15.02|16.89|15.49|16.9|15.5|16.03|14.63|0
1696913100000|2023-10-10 04:45:00|16.88|15.48|16.91|15.51|16.91|15.51|16.88|15.48|0
1696913400000|2023-10-10 04:50:00|16.92|15.52|16.92|15.52|16.93|15.53|16.91|15.51|0
1696913700000|2023-10-10 04:55:00|16.91|15.51|16.93|15.53|16.93|15.53|16.91|15.51|0
1696914000000|2023-10-10 05:00:00|16.94|15.54|16.95|15.55|16.96|15.56|16.91|15.51|0
1696914300000|2023-10-10 05:05:00|16.94|15.54|16.93|15.53|16.95|15.55|16.91|15.51|0
1696914600000|2023-10-10 05:10:00|16.94|15.54|16.95|15.55|16.95|15.55|16.93|15.53|0
1696914900000|2023-10-10 05:15:00|16.96|15.56|16.95|15.55|16.97|15.57|16.95|15.55|0
1696915200000|2023-10-10 05:20:00|16.94|15.54|16.94|15.54|16.95|15.55|16.93|15.53|0
1696915500000|2023-10-10 05:25:00|16.95|15.55|16.95|15.55|16.96|15.56|16.94|15.54|0
1696915800000|2023-10-10 05:30:00|16.94|15.54|16.92|15.52|16.94|15.54|16.88|15.48|0
1696916100000|2023-10-10 05:35:00|16.93|15.53|16.92|15.52|16.97|15.57|16.92|15.52|0
1696916400000|2023-10-10 05:40:00|16.93|15.53|16.88|15.48|16.93|15.53|16.84|15.44|0
1696916700000|2023-10-10 05:45:00|16.89|15.49|16.88|15.48|16.9|15.5|16.85|15.45|0
1696917000000|2023-10-10 05:50:00|16.87|15.47|16.93|15.53|16.93|15.53|16.87|15.47|0
1696917300000|2023-10-10 05:55:00|16.92|15.52|16.88|15.48|16.94|15.54|16.88|15.48|0
1696917600000|2023-10-10 06:00:00|16.89|15.49|16.93|15.53|16.97|15.57|16.87|15.47|0
1696917900000|2023-10-10 06:05:00|16.92|15.52|17.06|15.66|17.06|15.66|16.91|15.51|0
1696918200000|2023-10-10 06:10:00|17.04|15.64|17.07|15.67|17.09|15.69|17.03|15.63|0
1696918500000|2023-10-10 06:15:00|17.06|15.66|17.14|15.74|17.15|15.75|17.04|15.64|0
1696918800000|2023-10-10 06:20:00|17.13|15.73|17.09|15.69|17.14|15.74|17.08|15.68|0
1696919100000|2023-10-10 06:25:00|17.08|15.68|17.08|15.68|17.1|15.7|17.05|15.65|0
1696919400000|2023-10-10 06:30:00|17.09|15.69|17.03|15.63|17.1|15.7|17.01|15.61|0
1696919700000|2023-10-10 06:35:00|17.05|15.65|17|15.6|17.05|15.65|16.96|15.56|0
1696920000000|2023-10-10 06:40:00|16.99|15.59|17.07|15.67|17.08|15.68|16.99|15.59|0
1696920300000|2023-10-10 06:45:00|17.08|15.68|17.06|15.66|17.11|15.71|17.06|15.66|0
1696920600000|2023-10-10 06:50:00|17.08|15.68|17.03|15.63|17.08|15.68|17.02|15.62|0
1696920900000|2023-10-10 06:55:00|17.04|15.64|16.99|15.59|17.04|15.64|16.98|15.58|0
1696921200000|2023-10-10 07:00:00|16.98|15.58|16.96|15.56|17.02|15.62|16.86|15.46|0
1696921500000|2023-10-10 07:05:00|16.97|15.57|16.81|15.41|16.98|15.58|16.81|15.41|0
1696921800000|2023-10-10 07:10:00|16.82|15.42|16.9|15.5|16.91|15.51|16.81|15.41|0
1696922100000|2023-10-10 07:15:00|16.89|15.49|16.79|15.39|16.93|15.53|16.77|15.37|0
1696922400000|2023-10-10 07:20:00|16.8|15.4|16.76|15.36|16.8|15.4|16.69|15.29|0
1696922700000|2023-10-10 07:25:00|16.75|15.35|16.81|15.41|16.92|15.52|16.75|15.35|0
1696923000000|2023-10-10 07:30:00|16.78|15.38|16.72|15.32|16.79|15.39|16.66|15.26|0
1696923300000|2023-10-10 07:35:00|16.71|15.31|16.68|15.28|16.72|15.32|16.64|15.24|0
1696923600000|2023-10-10 07:40:00|16.67|15.27|16.67|15.27|16.7|15.3|16.65|15.25|0
1696923900000|2023-10-10 07:45:00|16.66|15.26|16.76|15.36|16.76|15.36|16.66|15.26|0
1696924200000|2023-10-10 07:50:00|16.77|15.37|16.85|15.45|16.94|15.54|16.76|15.36|0
1696924500000|2023-10-10 07:55:00|16.83|15.43|16.84|15.44|16.88|15.48|16.81|15.41|0
1696924800000|2023-10-10 08:00:00|16.86|15.46|16.94|15.54|16.95|15.55|16.79|15.39|0
1696925100000|2023-10-10 08:05:00|16.93|15.53|16.98|15.58|17.01|15.61|16.88|15.48|0
1696925400000|2023-10-10 08:10:00|16.97|15.57|16.87|15.47|17.03|15.63|16.68|15.28|0
1696925700000|2023-10-10 08:15:00|16.85|15.45|16.89|15.49|16.94|15.54|16.73|15.33|0
1696926000000|2023-10-10 08:20:00|16.9|15.5|16.7|15.3|16.9|15.5|16.66|15.26|0
1696926300000|2023-10-10 08:25:00|16.69|15.29|16.64|15.24|16.69|15.29|16.6|15.2|0
1696926600000|2023-10-10 08:30:00|16.63|15.23|16.64|15.24|16.68|15.28|16.58|15.18|0
1696926900000|2023-10-10 08:35:00|16.65|15.25|16.61|15.21|16.68|15.28|16.6|15.2|0
1696927200000|2023-10-10 08:40:00|16.62|15.22|16.7|15.3|16.75|15.35|16.62|15.22|0
1696927500000|2023-10-10 08:45:00|16.68|15.28|16.39|14.99|16.68|15.28|16.37|14.97|0
1696927800000|2023-10-10 08:50:00|16.38|14.98|16.36|14.96|16.42|15.02|16.35|14.95|0
1696928100000|2023-10-10 08:55:00|16.35|14.95|16.36|14.96|16.41|15.01|16.31|14.91|0
1696928400000|2023-10-10 09:00:00|16.37|14.97|16.49|15.09|16.54|15.14|16.37|14.97|0
1696928700000|2023-10-10 09:05:00|16.48|15.08|16.52|15.12|16.57|15.17|16.45|15.05|0
1696929000000|2023-10-10 09:10:00|16.51|15.11|16.57|15.17|16.58|15.18|16.46|15.06|0
1696929300000|2023-10-10 09:15:00|16.58|15.18|16.48|15.08|16.58|15.18|16.44|15.04|0
1696929600000|2023-10-10 09:20:00|16.47|15.07|16.45|15.05|16.49|15.09|16.42|15.02|0
1696929900000|2023-10-10 09:25:00|16.46|15.06|16.43|15.03|16.46|15.06|16.4|15|0
1696930200000|2023-10-10 09:30:00|16.42|15.02|16.44|15.04|16.54|15.14|16.42|15.02|0
1696930500000|2023-10-10 09:35:00|16.45|15.05|16.47|15.07|16.55|15.15|16.45|15.05|0
1696930800000|2023-10-10 09:40:00|16.46|15.06|16.48|15.08|16.49|15.09|16.42|15.02|0
1696931100000|2023-10-10 09:45:00|16.47|15.07|16.51|15.11|16.55|15.15|16.47|15.07|0
1696931400000|2023-10-10 09:50:00|16.54|15.14|16.43|15.03|16.54|15.14|16.41|15.01|0
1696931700000|2023-10-10 09:55:00|16.42|15.02|16.45|15.05|16.48|15.08|16.41|15.01|0
1696932000000|2023-10-10 10:00:00|16.48|15.08|16.5|15.1|16.51|15.11|16.44|15.04|0
1696932300000|2023-10-10 10:05:00|16.49|15.09|16.39|14.99|16.51|15.11|16.38|14.98|0
1696932600000|2023-10-10 10:10:00|16.38|14.98|16.42|15.02|16.46|15.06|16.38|14.98|0
1696932900000|2023-10-10 10:15:00|16.43|15.03|16.45|15.05|16.48|15.08|16.42|15.02|0
1696933200000|2023-10-10 10:20:00|16.46|15.06|16.31|14.91|16.83|15.43|16.28|14.88|0
1696933500000|2023-10-10 10:25:00|16.3|14.9|16.25|14.85|16.31|14.91|16.23|14.83|0
1696933800000|2023-10-10 10:30:00|16.24|14.84|16.25|14.85|16.25|14.85|16.21|14.81|0
1696934100000|2023-10-10 10:35:00|16.24|14.84|16.24|14.84|16.27|14.87|16.21|14.81|0
1696934400000|2023-10-10 10:40:00|16.25|14.85|16.19|14.79|16.25|14.85|16.17|14.77|0
1696934700000|2023-10-10 10:45:00|16.2|14.8|16.25|14.85|16.26|14.86|16.19|14.79|0
1696935000000|2023-10-10 10:50:00|16.24|14.84|16.15|14.91|16.25|14.92|16.13|14.81|0
1696935300000|2023-10-10 10:55:00|16.16|14.92|16.29|15.03|16.29|15.03|16.14|14.9|0
1696935600000|2023-10-10 11:00:00|16.27|15.02|16.28|15.03|16.31|15.05|16.25|15|0
1696935900000|2023-10-10 11:05:00|16.27|15.02|16.31|15.05|16.31|15.05|16.26|15.01|0
1696936200000|2023-10-10 11:10:00|16.29|15.04|16.38|15.12|16.49|15.23|16.29|15.04|0
1696936500000|2023-10-10 11:15:00|16.37|15.11|16.37|15.11|16.42|15.15|16.35|15.09|0
1696936800000|2023-10-10 11:20:00|16.36|15.1|16.48|15.21|16.53|15.26|16.36|15.1|0
1696937100000|2023-10-10 11:25:00|16.49|15.22|16.57|15.3|16.57|15.3|16.48|15.21|0
1696937400000|2023-10-10 11:30:00|16.55|15.27|16.5|15.23|16.55|15.27|16.45|15.18|0
1696937700000|2023-10-10 11:35:00|16.49|15.22|16.36|15.1|16.54|15.26|16.34|15.09|0
1696938000000|2023-10-10 11:40:00|16.37|15.11|16.44|15.18|16.48|15.21|16.37|15.11|0
1696938300000|2023-10-10 11:45:00|16.43|15.17|16.54|15.27|16.54|15.27|16.43|15.17|0
1696938600000|2023-10-10 11:50:00|16.56|15.28|16.63|15.35|16.63|15.35|16.56|15.28|0
1696938900000|2023-10-10 11:55:00|16.64|15.36|16.64|15.36|16.69|15.41|16.61|15.33|0
1696939200000|2023-10-10 12:00:00|16.66|15.37|16.6|15.32|16.71|15.43|16.55|15.28|0
1696939500000|2023-10-10 12:05:00|16.59|15.31|16.57|15.3|16.65|15.37|16.57|15.3|0
1696939800000|2023-10-10 12:10:00|16.59|15.31|16.53|15.26|16.63|15.35|16.5|15.23|0
1696940100000|2023-10-10 12:15:00|16.55|15.28|16.61|15.33|16.64|15.36|16.53|15.26|0
1696940400000|2023-10-10 12:20:00|16.6|15.32|16.55|15.28|16.63|15.35|16.52|15.25|0
1696940700000|2023-10-10 12:25:00|16.54|15.27|16.55|15.28|16.61|15.33|16.5|15.23|0
1696941000000|2023-10-10 12:30:00|16.56|15.29|16.48|15.21|16.56|15.29|16.44|15.17|0
1696941300000|2023-10-10 12:35:00|16.49|15.22|16.46|15.19|16.57|15.3|16.44|15.17|0
1696941600000|2023-10-10 12:40:00|16.47|15.2|16.48|15.21|16.52|15.25|16.41|15.15|0
1696941900000|2023-10-10 12:45:00|16.47|15.2|16.48|15.21|16.56|15.28|16.46|15.19|0
1696942200000|2023-10-10 12:50:00|16.47|15.2|16.33|15.08|16.56|15.28|16.32|15.07|0
1696942500000|2023-10-10 12:55:00|16.34|15.09|16.35|15.1|16.42|15.16|16.32|15.06|0
1696942800000|2023-10-10 13:00:00|16.36|15.11|16.44|15.18|16.49|15.22|16.36|15.11|0
1696943100000|2023-10-10 13:05:00|16.45|15.19|16.43|15.17|16.45|15.19|16.34|15.08|0
1696943400000|2023-10-10 13:10:00|16.41|15.14|16.26|15.01|16.42|15.16|16.25|15|0
1696943700000|2023-10-10 13:15:00|16.27|15.02|16.26|15.01|16.28|15.03|16.23|14.98|0
1696944000000|2023-10-10 13:20:00|16.27|15.02|16.4|15.14|16.4|15.14|16.23|14.98|0
1696944300000|2023-10-10 13:25:00|16.39|15.13|16.26|15.01|16.39|15.13|16.21|14.97|0
1696944600000|2023-10-10 13:30:00|16.25|15|16.13|14.89|16.41|15.15|15.9|14.68|0
1696944900000|2023-10-10 13:35:00|16.14|14.9|16.2|14.95|16.25|15|16.01|14.78|0
1696945200000|2023-10-10 13:40:00|16.21|14.96|16.2|14.95|16.32|15.06|16.08|14.84|0
1696945500000|2023-10-10 13:45:00|16.22|14.97|16.12|14.88|16.25|15|16.03|14.8|0
1696945800000|2023-10-10 13:50:00|16.11|14.87|16|14.77|16.11|14.87|15.97|14.74|0
1696946100000|2023-10-10 13:55:00|16.01|14.78|15.84|14.63|16.06|14.83|15.84|14.63|0
1696946400000|2023-10-10 14:00:00|15.82|14.61|15.63|14.43|15.82|14.61|15.58|14.38|0
1696946700000|2023-10-10 14:05:00|15.61|14.41|15.57|14.37|15.65|14.45|15.53|14.33|0
1696947000000|2023-10-10 14:10:00|15.59|14.39|15.37|14.17|15.63|14.43|15.37|14.17|0
1696947300000|2023-10-10 14:15:00|15.36|14.16|15.07|13.87|15.37|14.17|14.8|13.6|0
1696947600000|2023-10-10 14:20:00|15.06|13.86|15.07|13.87|15.15|13.95|15.04|13.84|0
1696947900000|2023-10-10 14:25:00|15.08|13.88|14.98|13.78|15.11|13.91|14.91|13.71|0
1696948200000|2023-10-10 14:30:00|15|13.8|14.86|13.66|15.05|13.85|14.83|13.63|0
1696948500000|2023-10-10 14:35:00|14.85|13.65|14.95|13.75|15.52|14.32|14.51|13.31|0
1696948800000|2023-10-10 14:40:00|14.96|13.76|15.03|13.83|15.04|13.84|14.94|13.74|0
1696949100000|2023-10-10 14:45:00|15.04|13.84|15.09|13.89|15.14|13.94|15.02|13.82|0
1696949400000|2023-10-10 14:50:00|15.08|13.88|14.99|13.79|15.1|13.9|14.89|13.69|0
1696949700000|2023-10-10 14:55:00|14.98|13.78|14.99|13.79|15.06|13.86|14.95|13.75|0
1696950000000|2023-10-10 15:00:00|14.97|13.77|14.88|13.68|15.04|13.84|14.88|13.68|0
1696950300000|2023-10-10 15:05:00|14.9|13.7|14.82|13.62|14.9|13.7|14.62|13.42|0
1696950600000|2023-10-10 15:10:00|14.8|13.6|14.57|13.37|14.85|13.65|14.55|13.35|0
1696950900000|2023-10-10 15:15:00|14.56|13.36|14.39|13.19|14.56|13.36|14.37|13.17|0
1696951200000|2023-10-10 15:20:00|14.38|13.18|14.42|13.22|14.47|13.27|14.38|13.18|0
1696951500000|2023-10-10 15:25:00|14.41|13.21|14.46|13.26|14.53|13.33|14.41|13.21|0
1696951800000|2023-10-10 15:30:00|14.44|13.24|14.39|13.19|14.49|13.29|14.37|13.17|0
1696952100000|2023-10-10 15:35:00|14.36|13.16|14.38|13.18|14.51|13.31|14.35|13.15|0
1696952400000|2023-10-10 15:40:00|14.37|13.17|14.26|13.06|14.39|13.19|14.25|13.05|0
1696952700000|2023-10-10 15:45:00|14.28|13.08|14.51|13.31|14.62|13.42|14.25|13.05|0
1696953000000|2023-10-10 15:50:00|14.5|13.3|14.45|13.25|14.51|13.31|14.44|13.24|0
1696953300000|2023-10-10 15:55:00|14.46|13.26|14.38|13.18|14.46|13.26|14.34|13.14|0
1696953600000|2023-10-10 16:00:00|14.37|13.17|14.42|13.22|14.44|13.24|14.35|13.15|0
1696953900000|2023-10-10 16:05:00|14.41|13.21|14.4|13.2|14.46|13.26|14.38|13.18|0
1696954200000|2023-10-10 16:10:00|14.41|13.21|14.35|13.15|14.41|13.21|14.29|13.09|0
1696954500000|2023-10-10 16:15:00|14.34|13.14|14.33|13.13|14.39|13.19|14.33|13.13|0
1696954800000|2023-10-10 16:20:00|14.32|13.12|14.4|13.2|14.49|13.29|14.32|13.12|0
1696955100000|2023-10-10 16:25:00|14.41|13.21|14.35|13.15|14.42|13.22|14.34|13.14|0
1696955400000|2023-10-10 16:30:00|14.36|13.16|14.38|13.18|14.39|13.19|14.32|13.12|0
1696955700000|2023-10-10 16:35:00|14.37|13.17|14.4|13.2|14.49|13.29|14.37|13.17|0
1696956000000|2023-10-10 16:40:00|14.41|13.21|14.43|13.23|14.52|13.32|14.39|13.19|0
1696956300000|2023-10-10 16:45:00|14.44|13.24|14.53|13.33|14.53|13.33|14.4|13.2|0
1696956600000|2023-10-10 16:50:00|14.52|13.32|14.4|13.2|14.52|13.32|14.37|13.17|0
1696956900000|2023-10-10 16:55:00|14.42|13.22|14.43|13.23|14.51|13.31|14.4|13.2|0
1696957200000|2023-10-10 17:00:00|14.44|13.24|14.9|13.7|14.9|13.7|14.44|13.24|0
1696957500000|2023-10-10 17:05:00|14.96|13.76|15.02|13.82|15.1|13.9|14.87|13.67|0
1696957800000|2023-10-10 17:10:00|15.01|13.81|15.21|14.01|15.22|14.02|14.56|13.36|0
1696958100000|2023-10-10 17:15:00|15.3|14.1|15.11|13.91|15.32|14.12|15.09|13.89|0
1696958400000|2023-10-10 17:20:00|15.1|13.9|15.08|13.88|15.14|13.94|14.97|13.77|0
1696958700000|2023-10-10 17:25:00|15.07|13.87|15.02|13.82|15.19|13.99|15.02|13.82|0
1696959000000|2023-10-10 17:30:00|15.04|13.84|15.15|13.95|15.23|14.03|15.02|13.82|0
1696959300000|2023-10-10 17:35:00|15.14|13.94|15.05|13.85|15.14|13.94|15.01|13.81|0
1696959600000|2023-10-10 17:40:00|15.06|13.86|14.96|13.76|15.19|13.99|14.93|13.73|0
1696959900000|2023-10-10 17:45:00|14.97|13.77|14.98|13.78|15.05|13.85|14.93|13.73|0
1696960200000|2023-10-10 17:50:00|14.99|13.79|15.04|13.84|15.19|13.99|14.96|13.76|0
1696960500000|2023-10-10 17:55:00|15.03|13.83|14.91|13.71|15.04|13.84|14.9|13.7|0
1696960800000|2023-10-10 18:00:00|14.92|13.72|14.86|13.66|14.97|13.77|14.85|13.65|0
1696961100000|2023-10-10 18:05:00|14.87|13.67|15.01|13.81|15.01|13.81|14.86|13.66|0
1696961400000|2023-10-10 18:10:00|15|13.8|15.14|13.94|15.14|13.94|14.93|13.73|0
1696961700000|2023-10-10 18:15:00|15.15|13.95|15.02|13.82|15.17|13.97|15|13.8|0
1696962000000|2023-10-10 18:20:00|15.01|13.81|15.14|13.94|15.16|13.96|14.99|13.79|0
1696962300000|2023-10-10 18:25:00|15.15|13.95|15.17|13.97|15.27|14.07|14.99|13.79|0
1696962600000|2023-10-10 18:30:00|15.15|13.95|15.04|13.84|15.19|13.99|15.01|13.81|0
1696962900000|2023-10-10 18:35:00|15.03|13.83|15.11|13.91|15.2|14|14.97|13.77|0
1696963200000|2023-10-10 18:40:00|15.1|13.9|15|13.8|15.17|13.97|14.99|13.79|0
1696963500000|2023-10-10 18:45:00|15.01|13.81|14.97|13.77|15.01|13.81|14.79|13.59|0
1696963800000|2023-10-10 18:50:00|14.96|13.76|15.27|14.07|15.27|14.07|14.96|13.76|0
1696964100000|2023-10-10 18:55:00|15.28|14.08|15.24|14.04|15.36|14.16|15.23|14.03|0
1696964400000|2023-10-10 19:00:00|15.25|14.05|15.11|13.91|15.27|14.07|15.1|13.9|0
1696964700000|2023-10-10 19:05:00|15.12|13.92|15.08|13.88|15.2|14|15.06|13.86|0
1696965000000|2023-10-10 19:10:00|15.09|13.89|15.15|13.95|15.18|13.98|15.07|13.87|0
1696965300000|2023-10-10 19:15:00|15.14|13.94|15.12|13.92|15.18|13.98|15.01|13.81|0
1696965600000|2023-10-10 19:20:00|15.13|13.93|15.15|13.95|15.28|14.08|15.12|13.92|0
1696965900000|2023-10-10 19:25:00|15.14|13.94|15.17|13.97|15.19|13.99|15.1|13.9|0
1696966200000|2023-10-10 19:30:00|15.18|13.98|15.12|13.92|15.19|13.99|15.07|13.87|0
1696966500000|2023-10-10 19:35:00|15.13|13.93|14.89|13.69|15.23|14.03|14.89|13.69|0
1696966800000|2023-10-10 19:40:00|14.88|13.68|14.84|13.64|14.89|13.69|14.8|13.6|0
1696967100000|2023-10-10 19:45:00|14.83|13.63|14.76|13.56|14.88|13.68|14.76|13.56|0
1696967400000|2023-10-10 19:50:00|14.77|13.57|15|13.8|15.01|13.81|14.77|13.57|0
1696967700000|2023-10-10 19:55:00|14.91|13.71|14.96|13.76|15.04|13.84|14.86|13.66|0
1696968000000|2023-10-10 20:00:00|14.97|13.77|14.9|13.7|15.02|13.82|14.9|13.7|0
1696968300000|2023-10-10 20:05:00|14.91|13.71|14.95|13.75|14.98|13.78|14.9|13.7|0
1696968600000|2023-10-10 20:10:00|14.94|13.74|14.94|13.74|14.95|13.75|14.88|13.68|0
1696968900000|2023-10-10 20:15:00|15.13|13.53|15.15|13.55|15.16|13.56|15.11|13.51|0
1696969200000|2023-10-10 20:20:00|15.16|13.56|15.16|13.56|15.17|13.57|15.14|13.54|0
1696969500000|2023-10-10 20:25:00|15.15|13.55|15.17|13.57|15.17|13.57|15.13|13.53|0
1696969800000|2023-10-10 20:30:00|15.16|13.56|15.16|13.56|15.17|13.57|15.15|13.55|0
1696970100000|2023-10-10 20:35:00|15.15|13.55|15.16|13.56|15.16|13.56|15.15|13.55|0
1696970400000|2023-10-10 20:40:00|15.15|13.55|15.16|13.56|15.16|13.56|15.15|13.55|0
1696970700000|2023-10-10 20:45:00|15.15|13.55|15.16|13.56|15.16|13.56|15.15|13.55|0
1696971000000|2023-10-10 20:50:00|15.29|13.69|15.28|13.68|15.29|13.69|15.28|13.68|0
1696971300000|2023-10-10 20:55:00|15.29|13.69|15.28|13.68|15.29|13.69|15.27|13.67|0
1696971600000|2023-10-10 21:00:00|15.29|13.69|15.28|13.68|15.29|13.69|15.28|13.68|0
1696971900000|2023-10-10 21:05:00|15.29|13.69|15.29|13.69|15.29|13.69|15.28|13.68|0
1696972200000|2023-10-10 21:10:00|15.28|13.68|15.28|13.68|15.29|13.69|15.28|13.68|0
1696972500000|2023-10-10 21:15:00|15.29|13.69|15.27|13.67|15.29|13.69|15.27|13.67|0
1696972800000|2023-10-10 21:20:00|15.28|13.68|15.28|13.68|15.28|13.68|15.27|13.67|0
1696973400000|2023-10-10 21:30:00|15.29|13.69|15.29|13.69|15.29|13.69|15.29|13.69|0
1696974300000|2023-10-10 21:45:00|15.3|13.7|15.27|13.67|15.31|13.71|15.27|13.67|0
1696974600000|2023-10-10 21:50:00|15.29|13.69|15.3|13.7|15.3|13.7|15.29|13.69|0
1696974900000|2023-10-10 21:55:00|15.29|13.69|15.3|13.7|15.3|13.7|15.29|13.69|0
1696975200000|2023-10-10 22:00:00|15.26|13.66|15.3|13.7|15.3|13.7|15.25|13.65|0
1696975500000|2023-10-10 22:05:00|15.29|13.69|15.31|13.71|15.35|13.75|15.29|13.69|0
1696975800000|2023-10-10 22:10:00|15.32|13.72|15.3|13.7|15.32|13.72|15.3|13.7|0
1696976100000|2023-10-10 22:15:00|15.31|13.71|15.29|13.69|15.34|13.74|15.29|13.69|0
1696976400000|2023-10-10 22:20:00|15.28|13.68|15.28|13.68|15.29|13.69|15.28|13.68|0
1696976700000|2023-10-10 22:25:00|15.29|13.69|15.29|13.69|15.29|13.69|15.29|13.69|0
1696977000000|2023-10-10 22:30:00|15.28|13.68|15.26|13.66|15.29|13.69|15.26|13.66|0
1696977300000|2023-10-10 22:35:00|15.27|13.67|15.26|13.66|15.28|13.68|15.25|13.65|0
1696977600000|2023-10-10 22:40:00|15.25|13.65|15.26|13.66|15.26|13.66|15.24|13.64|0
1696977900000|2023-10-10 22:45:00|15.25|13.65|15.24|13.64|15.26|13.66|15.24|13.64|0
1696978200000|2023-10-10 22:50:00|15.25|13.65|15.26|13.66|15.27|13.67|15.25|13.65|0
1696978500000|2023-10-10 22:55:00|15.27|13.67|15.26|13.66|15.27|13.67|15.26|13.66|0
1696978800000|2023-10-10 23:00:00|15.25|13.65|15.25|13.65|15.26|13.66|15.24|13.64|0
1696979100000|2023-10-10 23:05:00|15.24|13.64|15.21|13.61|15.24|13.64|15.21|13.61|0
1696979400000|2023-10-10 23:10:00|15.22|13.62|15.2|13.6|15.22|13.62|15.2|13.6|0
1696979700000|2023-10-10 23:15:00|15.19|13.59|15.19|13.59|15.2|13.6|15.19|13.59|0
1696980000000|2023-10-10 23:20:00|15.18|13.58|15.19|13.59|15.19|13.59|15.17|13.57|0
1696980300000|2023-10-10 23:25:00|15.18|13.58|15.2|13.6|15.2|13.6|15.18|13.58|0
1696980600000|2023-10-10 23:30:00|15.19|13.59|15.2|13.6|15.2|13.6|15.18|13.58|0
1696980900000|2023-10-10 23:35:00|15.21|13.61|15.21|13.61|15.21|13.61|15.2|13.6|0
1696981200000|2023-10-10 23:40:00|15.2|13.6|15.19|13.59|15.21|13.61|15.19|13.59|0
1696981500000|2023-10-10 23:45:00|15.2|13.6|15.21|13.61|15.21|13.61|15.19|13.59|0
1696981800000|2023-10-10 23:50:00|15.22|13.62|15.2|13.6|15.22|13.62|15.2|13.6|0
1696982100000|2023-10-10 23:55:00|15.21|13.61|15.2|13.6|15.22|13.62|15.19|13.59|0
1696982400000|2023-10-11 00:00:00|15.21|13.61|15.13|13.53|15.21|13.61|15.1|13.5|0
1696982700000|2023-10-11 00:05:00|15.12|13.52|15.15|13.55|15.16|13.56|15.11|13.51|0
1696983000000|2023-10-11 00:10:00|15.14|13.54|15.13|13.53|15.16|13.56|15.13|13.53|0
1696983300000|2023-10-11 00:15:00|15.12|13.52|15.5|13.9|15.5|13.9|15.12|13.52|0
1696983600000|2023-10-11 00:20:00|15.49|13.89|15.41|13.81|15.49|13.89|15.41|13.81|0
1696983900000|2023-10-11 00:25:00|15.42|13.82|15.42|13.82|15.44|13.84|15.41|13.81|0
1696984200000|2023-10-11 00:30:00|15.43|13.83|15.2|14|15.43|14.05|15.15|13.83|0
1696984500000|2023-10-11 00:35:00|15.21|14.01|15.15|13.95|15.21|14.01|15.13|13.93|0
1696984800000|2023-10-11 00:40:00|15.16|13.96|15.17|13.97|15.18|13.98|15.15|13.95|0
1696985100000|2023-10-11 00:45:00|15.18|13.98|15.18|13.98|15.19|13.99|15.16|13.96|0
1696985400000|2023-10-11 00:50:00|15.19|13.99|15.25|14.05|15.25|14.05|15.18|13.98|0
1696985700000|2023-10-11 00:55:00|15.24|14.04|15.27|14.07|15.27|14.07|15.23|14.03|0
1696986000000|2023-10-11 01:00:00|15.29|14.09|15.27|14.07|15.3|14.1|15.25|14.05|0
1696986300000|2023-10-11 01:05:00|15.28|14.08|15.31|14.11|15.31|14.11|15.26|14.06|0
1696986600000|2023-10-11 01:10:00|15.3|14.1|15.27|14.07|15.3|14.1|15.26|14.06|0
1696986900000|2023-10-11 01:15:00|15.26|14.06|15.27|14.07|15.3|14.1|15.24|14.04|0
1696987200000|2023-10-11 01:20:00|15.26|14.06|15.3|14.1|15.35|14.15|15.24|14.04|0
1696987500000|2023-10-11 01:25:00|15.32|14.12|15.28|14.08|15.33|14.13|15.27|14.07|0
1696987800000|2023-10-11 01:30:00|15.3|14.1|15.28|14.08|15.34|14.14|15.28|14.08|0
1696988100000|2023-10-11 01:35:00|15.27|14.07|15.31|14.11|15.31|14.11|15.26|14.06|0
1696988400000|2023-10-11 01:40:00|15.29|14.09|15.25|14.05|15.3|14.1|15.24|14.04|0
1696988700000|2023-10-11 01:45:00|15.24|14.04|15.25|14.05|15.26|14.06|15.2|14|0
1696989000000|2023-10-11 01:50:00|15.26|14.06|15.26|14.06|15.27|14.07|15.23|14.03|0
1696989300000|2023-10-11 01:55:00|15.25|14.05|15.27|14.07|15.28|14.08|15.25|14.05|0
1696989600000|2023-10-11 02:00:00|15.28|14.08|15.29|14.09|15.3|14.1|15.25|14.05|0
1696989900000|2023-10-11 02:05:00|15.31|14.11|15.28|14.08|15.32|14.12|15.26|14.06|0
1696990200000|2023-10-11 02:10:00|15.27|14.07|15.25|14.05|15.27|14.07|15.22|14.02|0
1696990500000|2023-10-11 02:15:00|15.24|14.04|15.27|14.07|15.28|14.08|15.24|14.04|0
1696990800000|2023-10-11 02:20:00|15.26|14.06|15.26|14.06|15.3|14.1|15.25|14.05|0
1696991100000|2023-10-11 02:25:00|15.25|14.05|15.25|14.05|15.28|14.08|15.24|14.04|0
1696991400000|2023-10-11 02:30:00|15.26|14.06|15.21|14.01|15.26|14.06|15.21|14.01|0
1696991700000|2023-10-11 02:35:00|15.2|14|15.18|13.98|15.21|14.01|15.18|13.98|0
1696992000000|2023-10-11 02:40:00|15.19|13.99|15.17|13.97|15.2|14|15.16|13.96|0
1696992300000|2023-10-11 02:45:00|15.16|13.96|15.17|13.97|15.18|13.98|15.16|13.96|0
1696992600000|2023-10-11 02:50:00|15.16|13.96|15.16|13.96|15.18|13.98|15.15|13.95|0
1696992900000|2023-10-11 02:55:00|15.17|13.97|15.19|13.99|15.19|13.99|15.16|13.96|0
1696993200000|2023-10-11 03:00:00|15.18|13.98|15.18|13.98|15.21|14.01|15.17|13.97|0
1696993500000|2023-10-11 03:05:00|15.19|13.99|15.19|13.99|15.21|14.01|15.18|13.98|0
1696993800000|2023-10-11 03:10:00|15.18|13.98|15.2|14|15.21|14.01|15.18|13.98|0
1696994100000|2023-10-11 03:15:00|15.21|14.01|15.21|14.01|15.22|14.02|15.19|13.99|0
1696994400000|2023-10-11 03:20:00|15.22|14.02|15.19|13.99|15.23|14.03|15.19|13.99|0
1696994700000|2023-10-11 03:25:00|15.2|14|15.19|13.99|15.2|14|15.19|13.99|0
1696995000000|2023-10-11 03:30:00|15.2|14|15.17|13.97|15.2|14|15.15|13.95|0
1696995300000|2023-10-11 03:35:00|15.16|13.96|15.15|13.95|15.17|13.97|15.14|13.94|0
1696995600000|2023-10-11 03:40:00|15.14|13.94|15.15|13.95|15.15|13.95|15.13|13.93|0
1696995900000|2023-10-11 03:45:00|15.14|13.94|15.16|13.96|15.16|13.96|15.14|13.94|0
1696996200000|2023-10-11 03:50:00|15.17|13.97|15.19|13.99|15.19|13.99|15.15|13.95|0
1696996500000|2023-10-11 03:55:00|15.2|14|15.19|13.99|15.2|14|15.18|13.98|0
1696996800000|2023-10-11 04:00:00|15.18|13.98|15.18|13.98|15.18|13.98|15.16|13.96|0
1696997100000|2023-10-11 04:05:00|15.17|13.97|15.18|13.98|15.18|13.98|15.17|13.97|0
1696997400000|2023-10-11 04:10:00|15.19|13.99|15.18|13.98|15.19|13.99|15.17|13.97|0
1696997700000|2023-10-11 04:15:00|15.17|13.97|15.13|13.93|15.17|13.97|15.13|13.93|0
1696998000000|2023-10-11 04:20:00|15.14|13.94|15.15|13.95|15.15|13.95|15.13|13.93|0
1696998300000|2023-10-11 04:25:00|15.14|13.94|15.17|13.97|15.17|13.97|15.14|13.94|0
1696998600000|2023-10-11 04:30:00|15.18|13.98|15.19|13.99|15.21|14.01|15.17|13.97|0
1696998900000|2023-10-11 04:35:00|15.2|14|15.2|14|15.2|14|15.18|13.98|0
1696999200000|2023-10-11 04:40:00|15.21|14.01|15.2|14|15.22|14.02|15.19|13.99|0
1696999500000|2023-10-11 04:45:00|15.21|14.01|15.21|14.01|15.22|14.02|15.2|14|0
1696999800000|2023-10-11 04:50:00|15.2|14|15.21|14.01|15.21|14.01|15.2|14|0
1697000100000|2023-10-11 04:55:00|15.2|14|15.21|14.01|15.22|14.02|15.2|14|0
1697000400000|2023-10-11 05:00:00|15.22|14.02|15.19|13.99|15.22|14.02|15.18|13.98|0
1697000700000|2023-10-11 05:05:00|15.18|13.98|15.21|14.01|15.21|14.01|15.17|13.97|0
1697001000000|2023-10-11 05:10:00|15.22|14.02|15.2|14|15.22|14.02|15.2|14|0
1697001300000|2023-10-11 05:15:00|15.21|14.01|15.18|13.98|15.21|14.01|15.17|13.97|0
1697001600000|2023-10-11 05:20:00|15.17|13.97|15.18|13.98|15.2|14|15.17|13.97|0
1697001900000|2023-10-11 05:25:00|15.19|13.99|15.15|13.95|15.19|13.99|15.14|13.94|0
1697002200000|2023-10-11 05:30:00|15.16|13.96|15.15|13.95|15.16|13.96|15.13|13.93|0
1697002500000|2023-10-11 05:35:00|15.14|13.94|15.19|13.99|15.2|14|15.14|13.94|0
1697002800000|2023-10-11 05:40:00|15.2|14|15.22|14.02|15.25|14.05|15.2|14|0
1697003100000|2023-10-11 05:45:00|15.21|14.01|15.2|14|15.23|14.03|15.18|13.98|0
1697003400000|2023-10-11 05:50:00|15.21|14.01|15.21|14.01|15.23|14.03|15.21|14.01|0
1697003700000|2023-10-11 05:55:00|15.22|14.02|15.23|14.03|15.25|14.05|15.22|14.02|0
1697004000000|2023-10-11 06:00:00|15.24|14.04|15.28|14.08|15.29|14.09|15.23|14.03|0
1697004300000|2023-10-11 06:05:00|15.29|14.09|15.3|14.1|15.33|14.13|15.26|14.06|0
1697004600000|2023-10-11 06:10:00|15.29|14.09|15.25|14.05|15.32|14.12|15.24|14.04|0
1697004900000|2023-10-11 06:15:00|15.26|14.06|15.26|14.06|15.27|14.07|15.24|14.04|0
1697005200000|2023-10-11 06:20:00|15.27|14.07|15.29|14.09|15.3|14.1|15.22|14.02|0
1697005500000|2023-10-11 06:25:00|15.3|14.1|15.24|14.04|15.3|14.1|15.24|14.04|0
1697005800000|2023-10-11 06:30:00|15.25|14.05|15.23|14.03|15.27|14.07|15.2|14|0
1697006100000|2023-10-11 06:35:00|15.22|14.02|15.18|13.98|15.22|14.02|15.17|13.97|0
1697006400000|2023-10-11 06:40:00|15.17|13.97|15.15|13.95|15.17|13.97|15.13|13.93|0
1697006700000|2023-10-11 06:45:00|15.16|13.96|15.15|13.95|15.17|13.97|15.15|13.95|0
1697007000000|2023-10-11 06:50:00|15.16|13.96|15.18|13.98|15.18|13.98|15.16|13.96|0
1697007300000|2023-10-11 06:55:00|15.19|13.99|15.23|14.03|15.26|14.06|15.17|13.97|0
1697007600000|2023-10-11 07:00:00|15.22|14.02|15.17|13.97|15.24|14.04|15.11|13.91|0
1697007900000|2023-10-11 07:05:00|15.19|13.99|15.15|13.95|15.2|14|15.12|13.92|0
1697008200000|2023-10-11 07:10:00|15.16|13.96|15.09|13.89|15.22|14.02|15.09|13.89|0
1697008500000|2023-10-11 07:15:00|15.07|13.87|15.12|13.92|15.19|13.99|15.02|13.82|0
1697008800000|2023-10-11 07:20:00|15.11|13.91|15.03|13.83|15.13|13.93|15|13.8|0
1697009100000|2023-10-11 07:25:00|15.02|13.82|15.02|13.82|15.11|13.91|15.01|13.81|0
1697009400000|2023-10-11 07:30:00|15.01|13.81|14.99|13.79|15.02|13.82|14.96|13.76|0
1697009700000|2023-10-11 07:35:00|15|13.8|15.02|13.82|15.1|13.9|14.98|13.78|0
1697010000000|2023-10-11 07:40:00|15.01|13.81|14.64|13.44|15.14|13.94|14.62|13.42|0
1697010300000|2023-10-11 07:45:00|14.63|13.43|14.6|13.4|14.68|13.48|14.6|13.4|0
1697010600000|2023-10-11 07:50:00|14.61|13.41|14.82|13.62|14.82|13.62|14.61|13.41|0
1697010900000|2023-10-11 07:55:00|14.83|13.63|14.86|13.66|14.93|13.73|14.81|13.61|0
1697011200000|2023-10-11 08:00:00|14.85|13.65|14.75|13.55|14.88|13.68|14.73|13.53|0
1697011500000|2023-10-11 08:05:00|14.73|13.53|14.89|13.69|14.9|13.7|14.72|13.52|0
1697011800000|2023-10-11 08:10:00|14.87|13.67|14.91|13.71|14.92|13.72|14.62|13.42|0
1697012100000|2023-10-11 08:15:00|14.9|13.7|14.9|13.7|14.98|13.78|14.86|13.66|0
1697012400000|2023-10-11 08:20:00|14.91|13.71|14.96|13.76|14.97|13.77|14.84|13.64|0
1697012700000|2023-10-11 08:25:00|14.97|13.77|14.92|13.72|15.01|13.81|14.9|13.7|0
1697013000000|2023-10-11 08:30:00|14.91|13.71|14.9|13.7|14.98|13.78|14.89|13.69|0
1697013300000|2023-10-11 08:35:00|14.89|13.69|14.8|13.6|14.91|13.71|14.79|13.59|0
1697013600000|2023-10-11 08:40:00|14.81|13.61|14.81|13.61|14.83|13.63|14.74|13.54|0
1697013900000|2023-10-11 08:45:00|14.8|13.6|14.75|13.55|14.81|13.61|14.72|13.52|0
1697014200000|2023-10-11 08:50:00|14.76|13.56|14.69|13.49|14.76|13.56|14.67|13.47|0
1697014500000|2023-10-11 08:55:00|14.68|13.48|14.7|13.5|14.74|13.54|14.67|13.47|0
1697014800000|2023-10-11 09:00:00|14.71|13.51|14.7|13.5|14.74|13.54|14.66|13.46|0
1697015100000|2023-10-11 09:05:00|14.71|13.51|14.76|13.56|14.77|13.57|14.68|13.48|0
1697015400000|2023-10-11 09:10:00|14.77|13.57|14.7|13.5|14.81|13.61|14.66|13.46|0
1697015700000|2023-10-11 09:15:00|14.69|13.49|14.68|13.48|14.75|13.55|14.67|13.47|0
1697016000000|2023-10-11 09:20:00|14.69|13.49|14.7|13.5|14.74|13.54|14.68|13.48|0
1697016300000|2023-10-11 09:25:00|14.69|13.49|14.77|13.57|14.77|13.57|14.67|13.47|0
1697016600000|2023-10-11 09:30:00|14.76|13.56|14.7|13.5|14.77|13.57|14.67|13.47|0
1697016900000|2023-10-11 09:35:00|14.69|13.49|14.73|13.53|14.74|13.54|14.68|13.48|0
1697017200000|2023-10-11 09:40:00|14.72|13.52|14.64|13.44|14.73|13.53|14.64|13.44|0
1697017500000|2023-10-11 09:45:00|14.63|13.43|14.65|13.45|14.66|13.46|14.61|13.41|0
1697017800000|2023-10-11 09:50:00|14.64|13.44|14.62|13.42|14.65|13.45|14.61|13.41|0
1697018100000|2023-10-11 09:55:00|14.63|13.43|14.63|13.43|14.66|13.46|14.56|13.36|0
1697018400000|2023-10-11 10:00:00|14.62|13.42|14.58|13.38|14.64|13.44|14.55|13.35|0
1697018700000|2023-10-11 10:05:00|14.59|13.39|14.62|13.42|14.63|13.43|14.57|13.37|0
1697019000000|2023-10-11 10:10:00|14.63|13.43|14.65|13.45|14.67|13.47|14.6|13.4|0
1697019300000|2023-10-11 10:15:00|14.66|13.46|14.6|13.4|14.69|13.49|14.59|13.39|0
1697019600000|2023-10-11 10:20:00|14.61|13.41|14.6|13.4|14.65|13.45|14.59|13.39|0
1697019900000|2023-10-11 10:25:00|14.61|13.41|14.65|13.45|14.85|13.65|14.56|13.36|0
1697020200000|2023-10-11 10:30:00|14.64|13.44|14.67|13.47|14.68|13.48|14.6|13.4|0
1697020500000|2023-10-11 10:35:00|14.66|13.46|14.59|13.39|14.67|13.47|14.59|13.39|0
1697020800000|2023-10-11 10:40:00|14.6|13.4|14.56|13.36|14.62|13.42|14.56|13.36|0
1697021100000|2023-10-11 10:45:00|14.55|13.35|14.59|13.39|14.61|13.41|14.55|13.35|0
1697021400000|2023-10-11 10:50:00|14.6|13.4|14.57|13.37|14.62|13.42|14.57|13.37|0
1697021700000|2023-10-11 10:55:00|14.56|13.36|14.58|13.38|14.59|13.39|14.56|13.36|0
1697022000000|2023-10-11 11:00:00|14.57|13.37|14.49|13.29|14.57|13.37|14.49|13.29|0
1697022300000|2023-10-11 11:05:00|14.5|13.3|14.43|13.23|14.51|13.31|14.41|13.21|0
1697022600000|2023-10-11 11:10:00|14.19|12.99|14.18|12.98|14.21|13.01|14.17|12.97|0
1697022900000|2023-10-11 11:15:00|14.19|12.99|14.19|12.99|14.2|13|14.17|12.97|0
1697023200000|2023-10-11 11:20:00|14.18|12.98|14.17|12.97|14.18|12.98|14.17|12.97|0
1697023500000|2023-10-11 11:25:00|14.18|12.98|14.17|12.97|14.21|13.01|14.16|12.96|0
1697023800000|2023-10-11 11:30:00|14.18|12.98|14.11|12.91|14.22|13.02|14.09|12.89|0
1697024100000|2023-10-11 11:35:00|14.12|12.92|14.19|12.99|14.19|12.99|14.12|12.92|0
1697024400000|2023-10-11 11:40:00|14.2|13|14.26|13.06|14.3|13.1|14.2|13|0
1697024700000|2023-10-11 11:45:00|14.27|13.07|14.2|13|14.28|13.08|14.18|12.98|0
1697025000000|2023-10-11 11:50:00|14.19|12.99|14.18|12.98|14.24|13.04|14.18|12.98|0
1697025300000|2023-10-11 11:55:00|14.19|12.99|14.36|13.16|14.37|13.17|14.19|12.99|0
1697025600000|2023-10-11 12:00:00|14.37|13.17|14.42|13.22|14.46|13.26|14.35|13.15|0
1697025900000|2023-10-11 12:05:00|14.41|13.21|14.34|13.14|14.45|13.25|14.33|13.13|0
1697026200000|2023-10-11 12:10:00|14.35|13.15|14.37|13.17|14.41|13.21|14.34|13.14|0
1697026500000|2023-10-11 12:15:00|14.36|13.16|14.4|13.2|14.44|13.24|14.36|13.16|0
1697026800000|2023-10-11 12:20:00|14.41|13.21|14.36|13.16|14.43|13.23|14.32|13.12|0
1697027100000|2023-10-11 12:25:00|14.37|13.17|14.38|13.18|14.45|13.25|14.36|13.16|0
1697027400000|2023-10-11 12:30:00|14.37|13.17|14.48|13.28|14.72|13.52|14.34|13.14|0
1697027700000|2023-10-11 12:35:00|14.45|13.25|14.56|13.36|14.56|13.36|14.24|13.04|0
1697028000000|2023-10-11 12:40:00|14.55|13.35|14.45|13.25|14.62|13.42|14.45|13.25|0
1697028300000|2023-10-11 12:45:00|14.44|13.24|14.38|13.18|14.51|13.31|14.37|13.17|0
1697028600000|2023-10-11 12:50:00|14.39|13.19|14.34|13.14|14.44|13.24|14.3|13.1|0
1697028900000|2023-10-11 12:55:00|14.35|13.15|14.21|13.01|14.36|13.16|14.21|13.01|0
1697029200000|2023-10-11 13:00:00|14.22|13.02|14.2|13|14.39|13.19|14.13|12.93|0
1697029500000|2023-10-11 13:05:00|14.19|12.99|14.25|13.05|14.27|13.07|14.13|12.93|0
1697029800000|2023-10-11 13:10:00|14.26|13.06|14.39|13.19|14.4|13.2|14.24|13.04|0
1697030100000|2023-10-11 13:15:00|14.41|13.21|14.39|13.19|14.47|13.27|14.36|13.16|0
1697030400000|2023-10-11 13:20:00|14.4|13.2|14.43|13.23|14.46|13.26|14.38|13.18|0
1697030700000|2023-10-11 13:25:00|14.42|13.22|14.4|13.2|14.43|13.23|14.32|13.12|0
1697031000000|2023-10-11 13:30:00|14.38|13.18|14.2|13|14.38|13.18|14.11|12.91|0
1697031300000|2023-10-11 13:35:00|14.17|12.97|14.21|13.01|14.31|13.11|14.1|12.9|0
1697031600000|2023-10-11 13:40:00|14.2|13|14.19|12.99|14.46|13.26|14.13|12.93|0
1697031900000|2023-10-11 13:45:00|14.18|12.98|14.13|12.93|14.21|13.01|14.03|12.83|0
1697032200000|2023-10-11 13:50:00|14.14|12.94|14.4|13.2|14.42|13.22|14.11|12.91|0
1697032500000|2023-10-11 13:55:00|14.39|13.19|14.36|13.16|14.4|13.2|14.34|13.14|0
1697032800000|2023-10-11 14:00:00|14.35|13.15|14.45|13.25|14.51|13.31|14.35|13.15|0
1697033100000|2023-10-11 14:05:00|14.44|13.24|14.27|13.07|14.44|13.24|14.17|12.97|0
1697033400000|2023-10-11 14:10:00|14.26|13.06|14.49|13.29|14.49|13.29|14.25|13.05|0
1697033700000|2023-10-11 14:15:00|14.48|13.28|14.48|13.28|14.53|13.33|14.4|13.2|0
1697034000000|2023-10-11 14:20:00|14.49|13.29|14.41|13.21|14.49|13.29|14.35|13.15|0
1697034300000|2023-10-11 14:25:00|14.43|13.23|14.41|13.21|14.51|13.31|14.4|13.2|0
1697034600000|2023-10-11 14:30:00|14.4|13.2|14.35|13.15|14.49|13.29|14.35|13.15|0
1697034900000|2023-10-11 14:35:00|14.36|13.16|14.35|13.15|14.51|13.31|14.33|13.13|0
1697035200000|2023-10-11 14:40:00|14.36|13.16|14.42|13.22|14.48|13.28|14.33|13.13|0
1697035500000|2023-10-11 14:45:00|14.39|13.19|14.5|13.3|14.59|13.39|14.39|13.19|0
1697035800000|2023-10-11 14:50:00|14.49|13.29|14.24|13.04|14.49|13.29|14.19|12.99|0
1697036100000|2023-10-11 14:55:00|14.25|13.05|14.2|13|14.28|13.08|14.19|12.99|0
1697036400000|2023-10-11 15:00:00|14.21|13.01|14.21|13.01|14.24|13.04|14.08|12.88|0
1697036700000|2023-10-11 15:05:00|14.2|13|14.19|12.99|14.22|13.02|14.12|12.92|0
1697037000000|2023-10-11 15:10:00|14.18|12.98|14.29|13.09|14.31|13.11|14.13|12.93|0
1697037300000|2023-10-11 15:15:00|14.3|13.1|14.6|13.4|14.66|13.46|14.3|13.1|0
1697037600000|2023-10-11 15:20:00|14.62|13.42|14.37|13.17|14.66|13.46|14.35|13.15|0
1697037900000|2023-10-11 15:25:00|14.38|13.18|14.47|13.27|14.49|13.29|14.35|13.15|0
1697038200000|2023-10-11 15:30:00|14.48|13.28|14.39|13.19|14.48|13.28|14.36|13.16|0
1697038500000|2023-10-11 15:35:00|14.4|13.2|14.43|13.23|14.49|13.29|14.38|13.18|0
1697038800000|2023-10-11 15:40:00|14.42|13.22|14.53|13.33|14.54|13.34|14.42|13.22|0
1697039100000|2023-10-11 15:45:00|14.52|13.32|14.4|13.2|14.52|13.32|14.34|13.14|0
1697039400000|2023-10-11 15:50:00|14.39|13.19|14.35|13.15|14.41|13.21|14.24|13.04|0
1697039700000|2023-10-11 15:55:00|14.36|13.16|14.45|13.25|14.46|13.26|14.36|13.16|0
1697040000000|2023-10-11 16:00:00|14.46|13.26|14.48|13.28|14.53|13.33|14.45|13.25|0
1697040300000|2023-10-11 16:05:00|14.49|13.29|14.45|13.25|14.6|13.4|14.42|13.22|0
1697040600000|2023-10-11 16:10:00|14.44|13.24|14.58|13.38|14.58|13.38|14.44|13.24|0
1697040900000|2023-10-11 16:15:00|14.59|13.39|14.91|13.71|14.97|13.77|14.58|13.38|0
1697041200000|2023-10-11 16:20:00|14.9|13.7|14.95|13.75|14.98|13.78|14.9|13.7|0
1697041500000|2023-10-11 16:25:00|14.94|13.74|14.93|13.73|15.01|13.81|14.9|13.7|0
1697041800000|2023-10-11 16:30:00|14.95|13.75|14.92|13.72|14.95|13.75|14.82|13.62|0
1697042100000|2023-10-11 16:35:00|14.91|13.71|14.81|13.61|14.95|13.75|14.78|13.58|0
1697042400000|2023-10-11 16:40:00|14.8|13.6|14.87|13.67|14.88|13.68|14.76|13.56|0
1697042700000|2023-10-11 16:45:00|14.88|13.68|14.88|13.68|14.93|13.73|14.85|13.65|0
1697043000000|2023-10-11 16:50:00|14.87|13.67|14.99|13.79|15.05|13.85|14.84|13.64|0
1697043300000|2023-10-11 16:55:00|14.98|13.78|15.19|13.99|15.21|14.01|14.84|13.64|0
1697043600000|2023-10-11 17:00:00|15.2|14|15.3|14.1|15.31|14.11|15.14|13.94|0
1697043900000|2023-10-11 17:05:00|15.29|14.09|15.18|13.98|15.3|14.1|15.18|13.98|0
1697044200000|2023-10-11 17:10:00|15.19|13.99|15.13|13.93|15.21|14.01|15.13|13.93|0
1697044500000|2023-10-11 17:15:00|15.14|13.94|15.45|14.25|15.5|14.3|15.12|13.92|0
1697044800000|2023-10-11 17:20:00|15.46|14.26|15.4|14.2|15.5|14.3|15.34|14.14|0
1697045100000|2023-10-11 17:25:00|15.42|14.22|15.37|14.17|15.44|14.24|15.33|14.13|0
1697045400000|2023-10-11 17:30:00|15.38|14.18|15.5|14.3|15.5|14.3|15.38|14.18|0
1697045700000|2023-10-11 17:35:00|15.51|14.31|15.81|14.59|15.82|14.6|15.18|13.98|0
1697046000000|2023-10-11 17:40:00|15.82|14.6|15.77|14.55|15.82|14.6|15.73|14.52|0
1697046300000|2023-10-11 17:45:00|15.78|14.56|15.82|14.6|15.85|14.63|15.72|14.51|0
1697046600000|2023-10-11 17:50:00|15.81|14.59|15.6|14.4|15.81|14.59|15.6|14.4|0
1697046900000|2023-10-11 17:55:00|15.61|14.41|15.57|14.37|15.66|14.45|15.54|14.34|0
1697047200000|2023-10-11 18:00:00|15.58|14.38|15.4|14.2|15.58|14.38|15.26|14.06|0
1697047500000|2023-10-11 18:05:00|15.41|14.21|15.41|14.21|15.42|14.22|15.3|14.1|0
1697047800000|2023-10-11 18:10:00|15.42|14.22|15.37|14.17|15.46|14.26|15.29|14.09|0
1697048100000|2023-10-11 18:15:00|15.35|14.15|15.29|14.09|15.35|14.15|15.19|13.99|0
1697048400000|2023-10-11 18:20:00|15.3|14.1|14.99|13.79|15.3|14.1|14.98|13.78|0
1697048700000|2023-10-11 18:25:00|15.01|13.81|15.14|13.94|15.16|13.96|14.87|13.67|0
1697049000000|2023-10-11 18:30:00|15.15|13.95|15.04|13.84|15.15|13.95|14.99|13.79|0
1697049300000|2023-10-11 18:35:00|15.02|13.82|15.08|13.88|15.08|13.88|14.96|13.76|0
1697049600000|2023-10-11 18:40:00|15.09|13.89|14.98|13.78|15.11|13.91|14.95|13.75|0
1697049900000|2023-10-11 18:45:00|14.99|13.79|14.95|13.75|15.05|13.85|14.9|13.7|0
1697050200000|2023-10-11 18:50:00|14.96|13.76|14.89|13.69|15.01|13.81|14.87|13.67|0
1697050500000|2023-10-11 18:55:00|14.9|13.7|14.96|13.76|15.03|13.83|14.86|13.66|0
1697050800000|2023-10-11 19:00:00|14.97|13.77|14.87|13.67|14.99|13.79|14.81|13.61|0
1697051100000|2023-10-11 19:05:00|14.88|13.68|14.89|13.69|15|13.8|14.88|13.68|0
1697051400000|2023-10-11 19:10:00|14.88|13.68|14.96|13.76|14.96|13.76|14.84|13.64|0
1697051700000|2023-10-11 19:15:00|14.95|13.75|14.71|13.51|15.3|14.1|14.71|13.51|0
1697052000000|2023-10-11 19:20:00|14.72|13.52|14.67|13.47|14.78|13.58|14.67|13.47|0
1697052300000|2023-10-11 19:25:00|14.68|13.48|14.61|13.41|14.74|13.54|14.56|13.36|0
1697052600000|2023-10-11 19:30:00|14.63|13.43|14.57|13.37|14.65|13.45|14.54|13.34|0
1697052900000|2023-10-11 19:35:00|14.56|13.36|14.42|13.22|14.62|13.42|14.39|13.19|0
1697053200000|2023-10-11 19:40:00|14.4|13.2|14.27|13.07|14.57|13.37|14.04|12.84|0
1697053500000|2023-10-11 19:45:00|14.28|13.08|14.23|13.03|14.28|13.08|14.13|12.93|0
1697053800000|2023-10-11 19:50:00|14.22|13.02|14.16|12.96|14.23|13.03|14.14|12.94|0
1697054100000|2023-10-11 19:55:00|14.17|12.97|14.16|12.96|14.21|13.01|14.08|12.88|0
1697054400000|2023-10-11 20:00:00|14.15|12.95|13.95|12.75|14.16|12.96|13.91|12.71|0
1697054700000|2023-10-11 20:05:00|13.96|12.76|13.47|12.27|14.21|13.01|13.45|12.25|0
1697055000000|2023-10-11 20:10:00|13.46|12.26|13.43|12.23|13.47|12.27|13.42|12.22|0
1697055300000|2023-10-11 20:15:00|13.61|12.01|13.61|12.01|13.63|12.03|13.59|11.99|0
1697055600000|2023-10-11 20:20:00|13.62|12.02|13.62|12.02|13.66|12.06|13.62|12.02|0
1697055900000|2023-10-11 20:25:00|13.61|12.01|13.64|12.04|13.65|12.05|13.61|12.01|0
1697056200000|2023-10-11 20:30:00|13.63|12.03|13.64|12.04|13.65|12.05|13.62|12.02|0
1697056500000|2023-10-11 20:35:00|13.63|12.03|13.63|12.03|13.64|12.04|13.63|12.03|0
1697056800000|2023-10-11 20:40:00|13.62|12.02|13.61|12.01|13.63|12.03|13.6|12|0
1697057100000|2023-10-11 20:45:00|13.62|12.02|13.61|12.01|13.62|12.02|13.61|12.01|0
1697057400000|2023-10-11 20:50:00|13.6|12|13.57|11.97|13.6|12|13.57|11.97|0
1697057700000|2023-10-11 20:55:00|13.58|11.98|13.57|11.97|13.58|11.98|13.55|11.95|0
1697058000000|2023-10-11 21:00:00|13.56|11.96|13.57|11.97|13.58|11.98|13.56|11.96|0
1697058300000|2023-10-11 21:05:00|13.56|11.96|13.57|11.97|13.58|11.98|13.56|11.96|0
1697058600000|2023-10-11 21:10:00|13.58|11.98|13.58|11.98|13.58|11.98|13.57|11.97|0
1697058900000|2023-10-11 21:15:00|13.59|11.99|13.58|11.98|13.59|11.99|13.58|11.98|0
1697059200000|2023-10-11 21:20:00|13.59|11.99|13.6|12|13.61|12.01|13.59|11.99|0
1697059500000|2023-10-11 21:25:00|13.61|12.01|13.6|12|13.61|12.01|13.59|11.99|0
1697059800000|2023-10-11 21:30:00|13.61|12.01|13.59|11.99|13.61|12.01|13.59|11.99|0
1697060100000|2023-10-11 21:35:00|13.6|12|13.59|11.99|13.6|12|13.59|11.99|0
1697060700000|2023-10-11 21:45:00|13.6|12|13.59|11.99|13.6|12|13.58|11.98|0
1697061600000|2023-10-11 22:00:00|13.6|12|13.65|12.05|13.67|12.07|13.6|12|0
1697061900000|2023-10-11 22:05:00|13.64|12.04|13.66|12.06|13.67|12.07|13.64|12.04|0
1697062200000|2023-10-11 22:10:00|13.65|12.05|13.67|12.07|13.67|12.07|13.65|12.05|0
1697062500000|2023-10-11 22:15:00|13.68|12.08|13.69|12.09|13.69|12.09|13.67|12.07|0
1697062800000|2023-10-11 22:20:00|13.68|12.08|13.66|12.06|13.68|12.08|13.66|12.06|0
1697063100000|2023-10-11 22:25:00|13.67|12.07|13.66|12.06|13.67|12.07|13.66|12.06|0
1697063400000|2023-10-11 22:30:00|13.65|12.05|13.64|12.04|13.66|12.06|13.64|12.04|0
1697063700000|2023-10-11 22:35:00|13.63|12.03|13.63|12.03|13.63|12.03|13.63|12.03|0
1697064000000|2023-10-11 22:40:00|13.64|12.04|13.64|12.04|13.64|12.04|13.63|12.03|0
1697064300000|2023-10-11 22:45:00|13.63|12.03|13.62|12.02|13.64|12.04|13.62|12.02|0
1697064600000|2023-10-11 22:50:00|13.63|12.03|13.62|12.02|13.63|12.03|13.62|12.02|0
1697064900000|2023-10-11 22:55:00|13.61|12.01|13.6|12|13.62|12.02|13.6|12|0
1697065200000|2023-10-11 23:00:00|13.59|11.99|13.61|12.01|13.62|12.02|13.59|11.99|0
1697065500000|2023-10-11 23:05:00|13.6|12|13.61|12.01|13.61|12.01|13.59|11.99|0
1697065800000|2023-10-11 23:10:00|13.62|12.02|13.61|12.01|13.62|12.02|13.61|12.01|0
1697066100000|2023-10-11 23:15:00|13.6|12|13.6|12|13.61|12.01|13.59|11.99|0
1697066400000|2023-10-11 23:20:00|13.61|12.01|13.6|12|13.61|12.01|13.6|12|0
1697066700000|2023-10-11 23:25:00|13.59|11.99|13.56|11.96|13.6|12|13.54|11.94|0
1697067000000|2023-10-11 23:30:00|13.55|11.95|13.53|11.93|13.55|11.95|13.53|11.93|0
1697067300000|2023-10-11 23:35:00|13.54|11.94|13.55|11.95|13.55|11.95|13.53|11.93|0
1697067600000|2023-10-11 23:40:00|13.54|11.94|13.55|11.95|13.56|11.96|13.54|11.94|0
1697067900000|2023-10-11 23:45:00|13.56|11.96|13.54|11.94|13.56|11.96|13.53|11.93|0
1697068200000|2023-10-11 23:50:00|13.53|11.93|13.52|11.92|13.54|11.94|13.52|11.92|0
1697068500000|2023-10-11 23:55:00|13.53|11.93|13.52|11.92|13.54|11.94|13.52|11.92|0
1697068800000|2023-10-12 00:00:00|13.53|11.93|13.54|11.94|13.56|11.96|13.52|11.92|0
1697069100000|2023-10-12 00:05:00|13.55|11.95|13.46|11.86|13.55|11.95|13.43|11.83|0
1697069400000|2023-10-12 00:10:00|13.45|11.85|13.5|11.9|13.54|11.94|13.45|11.85|0
1697069700000|2023-10-12 00:15:00|13.51|11.91|13.55|11.95|13.55|11.95|13.5|11.9|0
1697070000000|2023-10-12 00:20:00|13.54|11.94|14.44|12.84|14.45|12.85|13.52|11.92|0
1697070300000|2023-10-12 00:25:00|14.45|12.85|14.46|12.86|14.47|12.87|14.44|12.84|0
1697070600000|2023-10-12 00:30:00|14.26|13.06|14.26|13.06|14.26|13.06|14.23|13.03|0
1697070900000|2023-10-12 00:35:00|14.25|13.05|14.27|13.07|14.28|13.08|14.24|13.04|0
1697071200000|2023-10-12 00:40:00|14.26|13.06|14.23|13.03|14.28|13.08|14.23|13.03|0
1697071500000|2023-10-12 00:45:00|14.22|13.02|14.17|12.97|14.22|13.02|14.16|12.96|0
1697071800000|2023-10-12 00:50:00|14.18|12.98|14.22|13.02|14.24|13.04|14.18|12.98|0
1697072100000|2023-10-12 00:55:00|14.23|13.03|14.17|12.97|14.23|13.03|14.17|12.97|0
1697072400000|2023-10-12 01:00:00|14.18|12.98|14.21|13.01|14.23|13.03|14.17|12.97|0
1697072700000|2023-10-12 01:05:00|14.22|13.02|14.22|13.02|14.23|13.03|14.2|13|0
1697073000000|2023-10-12 01:10:00|14.21|13.01|14.23|13.03|14.24|13.04|14.21|13.01|0
1697073300000|2023-10-12 01:15:00|14.22|13.02|14.2|13|14.22|13.02|14.15|12.95|0
1697073600000|2023-10-12 01:20:00|14.21|13.01|14.19|12.99|14.21|13.01|14.17|12.97|0
1697073900000|2023-10-12 01:25:00|14.18|12.98|14.18|12.98|14.2|13|14.16|12.96|0
1697074200000|2023-10-12 01:30:00|14.2|13|14.17|12.97|14.22|13.02|14.17|12.97|0
1697074500000|2023-10-12 01:35:00|14.16|12.96|14.18|12.98|14.19|12.99|14.14|12.94|0
1697074800000|2023-10-12 01:40:00|14.17|12.97|14.15|12.95|14.19|12.99|14.14|12.94|0
1697075100000|2023-10-12 01:45:00|14.14|12.94|14.18|12.98|14.19|12.99|14.13|12.93|0
1697075400000|2023-10-12 01:50:00|14.17|12.97|14.15|12.95|14.18|12.98|14.14|12.94|0
1697075700000|2023-10-12 01:55:00|14.14|12.94|14.19|12.99|14.19|12.99|14.14|12.94|0
1697076000000|2023-10-12 02:00:00|14.2|13|14.19|12.99|14.2|13|14.16|12.96|0
1697076300000|2023-10-12 02:05:00|14.18|12.98|14.21|13.01|14.21|13.01|14.18|12.98|0
1697076600000|2023-10-12 02:10:00|14.2|13|14.23|13.03|14.23|13.03|14.18|12.98|0
1697076900000|2023-10-12 02:15:00|14.22|13.02|14.2|13|14.22|13.02|14.19|12.99|0
1697077200000|2023-10-12 02:20:00|14.21|13.01|14.19|12.99|14.21|13.01|14.17|12.97|0
1697077500000|2023-10-12 02:25:00|14.2|13|14.22|13.02|14.22|13.02|14.19|12.99|0
1697077800000|2023-10-12 02:30:00|14.21|13.01|14.2|13|14.22|13.02|14.18|12.98|0
1697078100000|2023-10-12 02:35:00|14.21|13.01|14.21|13.01|14.22|13.02|14.19|12.99|0
1697078400000|2023-10-12 02:40:00|14.2|13|14.24|13.04|14.24|13.04|14.2|13|0
1697078700000|2023-10-12 02:45:00|14.23|13.03|14.23|13.03|14.23|13.03|14.21|13.01|0
1697079000000|2023-10-12 02:50:00|14.22|13.02|14.22|13.02|14.23|13.03|14.21|13.01|0
1697079300000|2023-10-12 02:55:00|14.21|13.01|14.21|13.01|14.22|13.02|14.19|12.99|0
1697079600000|2023-10-12 03:00:00|14.2|13|14.18|12.98|14.2|13|14.18|12.98|0
1697079900000|2023-10-12 03:05:00|14.17|12.97|14.18|12.98|14.19|12.99|14.16|12.96|0
1697080200000|2023-10-12 03:10:00|14.17|12.97|14.18|12.98|14.18|12.98|14.17|12.97|0
1697080500000|2023-10-12 03:15:00|14.17|12.97|14.19|12.99|14.19|12.99|14.16|12.96|0
1697080800000|2023-10-12 03:20:00|14.18|12.98|14.18|12.98|14.2|13|14.17|12.97|0
1697081100000|2023-10-12 03:25:00|14.17|12.97|14.2|13|14.2|13|14.17|12.97|0
1697081400000|2023-10-12 03:30:00|14.19|12.99|14.17|12.97|14.19|12.99|14.16|12.96|0
1697081700000|2023-10-12 03:35:00|14.16|12.96|14.18|12.98|14.18|12.98|14.14|12.94|0
1697082000000|2023-10-12 03:40:00|14.17|12.97|14.15|12.95|14.17|12.97|14.14|12.94|0
1697082300000|2023-10-12 03:45:00|14.14|12.94|14.15|12.95|14.15|12.95|14.13|12.93|0
1697082600000|2023-10-12 03:50:00|14.14|12.94|14.14|12.94|14.14|12.94|14.13|12.93|0
1697082900000|2023-10-12 03:55:00|14.13|12.93|14.11|12.91|14.13|12.93|14.11|12.91|0
1697083200000|2023-10-12 04:00:00|14.12|12.92|14.12|12.92|14.13|12.93|14.12|12.92|0
1697083500000|2023-10-12 04:05:00|14.13|12.93|14.1|12.9|14.13|12.93|14.1|12.9|0
1697083800000|2023-10-12 04:10:00|14.09|12.89|14.1|12.9|14.11|12.91|14.09|12.89|0
1697084100000|2023-10-12 04:15:00|14.09|12.89|14.09|12.89|14.1|12.9|14.08|12.88|0
1697084400000|2023-10-12 04:20:00|14.08|12.88|14.08|12.88|14.09|12.89|14.08|12.88|0
1697084700000|2023-10-12 04:25:00|14.09|12.89|14.18|12.98|14.18|12.98|14.09|12.89|0
1697085000000|2023-10-12 04:30:00|14.17|12.97|14.17|12.97|14.17|12.97|14.17|12.97|0
1697085300000|2023-10-12 04:35:00|14.16|12.96|14.17|12.97|14.17|12.97|14.16|12.96|0
1697085600000|2023-10-12 04:40:00|14.16|12.96|14.16|12.96|14.16|12.96|14.16|12.96|0
1697085900000|2023-10-12 04:45:00|14.15|12.95|14.13|12.93|14.16|12.96|14.13|12.93|0
1697086200000|2023-10-12 04:50:00|14.14|12.94|14.14|12.94|14.15|12.95|14.14|12.94|0
1697086500000|2023-10-12 04:55:00|14.13|12.93|14.12|12.92|14.14|12.94|14.12|12.92|0
1697086800000|2023-10-12 05:00:00|14.13|12.93|14.12|12.92|14.14|12.94|14.12|12.92|0
1697087100000|2023-10-12 05:05:00|14.11|12.91|14.17|12.97|14.17|12.97|14.11|12.91|0
1697087400000|2023-10-12 05:10:00|14.16|12.96|14.16|12.96|14.17|12.97|14.15|12.95|0
1697087700000|2023-10-12 05:15:00|14.17|12.97|14.17|12.97|14.19|12.99|14.16|12.96|0
1697088000000|2023-10-12 05:20:00|14.18|12.98|14.19|12.99|14.2|13|14.17|12.97|0
1697088300000|2023-10-12 05:25:00|14.2|13|14.18|12.98|14.2|13|14.18|12.98|0
1697088600000|2023-10-12 05:30:00|14.17|12.97|14.18|12.98|14.18|12.98|14.17|12.97|0
1697088900000|2023-10-12 05:35:00|14.17|12.97|14.15|12.95|14.17|12.97|14.13|12.93|0
1697089200000|2023-10-12 05:40:00|14.16|12.96|14.13|12.93|14.16|12.96|14.13|12.93|0
1697089500000|2023-10-12 05:45:00|14.14|12.94|14.14|12.94|14.15|12.95|14.13|12.93|0
1697089800000|2023-10-12 05:50:00|14.15|12.95|14.16|12.96|14.17|12.97|14.15|12.95|0
1697090100000|2023-10-12 05:55:00|14.17|12.97|14.13|12.93|14.18|12.98|14.13|12.93|0
1697090400000|2023-10-12 06:00:00|14.14|12.94|14.05|12.85|14.15|12.95|14|12.8|0
1697090700000|2023-10-12 06:05:00|14.04|12.84|13.99|12.79|14.07|12.87|13.99|12.79|0
1697091000000|2023-10-12 06:10:00|14|12.8|14.01|12.81|14.05|12.85|14|12.8|0
1697091300000|2023-10-12 06:15:00|14|12.8|14|12.8|14|12.8|13.98|12.78|0
1697091600000|2023-10-12 06:20:00|14.01|12.81|14.05|12.85|14.05|12.85|14.01|12.81|0
1697091900000|2023-10-12 06:25:00|14.06|12.86|14.04|12.84|14.06|12.86|14.01|12.81|0
1697092200000|2023-10-12 06:30:00|14.05|12.85|14.04|12.84|14.08|12.88|14.04|12.84|0
1697092500000|2023-10-12 06:35:00|14.05|12.85|13.96|12.76|14.05|12.85|13.95|12.75|0
1697092800000|2023-10-12 06:40:00|13.97|12.77|13.99|12.79|14|12.8|13.96|12.76|0
1697093100000|2023-10-12 06:45:00|14.01|12.81|13.98|12.78|14.02|12.82|13.97|12.77|0
1697093400000|2023-10-12 06:50:00|13.97|12.77|13.99|12.79|14|12.8|13.97|12.77|0
1697093700000|2023-10-12 06:55:00|13.98|12.78|13.97|12.77|13.99|12.79|13.94|12.74|0
1697094000000|2023-10-12 07:00:00|13.98|12.78|14.09|12.89|14.1|12.9|13.98|12.78|0
1697094300000|2023-10-12 07:05:00|14.08|12.88|14.08|12.88|14.1|12.9|14.02|12.82|0
1697094600000|2023-10-12 07:10:00|14.07|12.87|14.1|12.9|14.11|12.91|14.03|12.83|0
1697094900000|2023-10-12 07:15:00|14.11|12.91|14.08|12.88|14.15|12.95|14.07|12.87|0
1697095200000|2023-10-12 07:20:00|14.09|12.89|14.14|12.94|14.16|12.96|14.09|12.89|0
1697095500000|2023-10-12 07:25:00|14.15|12.95|14.23|13.03|14.24|13.04|14.12|12.92|0
1697095800000|2023-10-12 07:30:00|14.22|13.02|14.22|13.02|14.24|13.04|14.14|12.94|0
1697096100000|2023-10-12 07:35:00|14.23|13.03|14.18|12.98|14.25|13.05|14.17|12.97|0
1697096400000|2023-10-12 07:40:00|14.17|12.97|14.22|13.02|14.24|13.04|14.16|12.96|0
1697096700000|2023-10-12 07:45:00|14.21|13.01|14.25|13.05|14.26|13.06|14.2|13|0
1697097000000|2023-10-12 07:50:00|14.24|13.04|14.27|13.07|14.27|13.07|14.22|13.02|0
1697097300000|2023-10-12 07:55:00|14.26|13.06|14.22|13.02|14.52|13.32|14.2|13|0
1697097600000|2023-10-12 08:00:00|14.21|13.01|14.24|13.04|14.26|13.06|14.2|13|0
1697097900000|2023-10-12 08:05:00|14.25|13.05|14.2|13|14.25|13.05|14.19|12.99|0
1697098200000|2023-10-12 08:10:00|14.21|13.01|14.21|13.01|14.24|13.04|14.19|12.99|0
1697098500000|2023-10-12 08:15:00|14.22|13.02|14.14|12.94|14.22|13.02|14.13|12.93|0
1697098800000|2023-10-12 08:20:00|14.15|12.95|14.17|12.97|14.17|12.97|14.13|12.93|0
1697099100000|2023-10-12 08:25:00|14.16|12.96|14.16|12.96|14.19|12.99|14.15|12.95|0
1697099400000|2023-10-12 08:30:00|14.15|12.95|14.15|12.95|14.18|12.98|14.13|12.93|0
1697099700000|2023-10-12 08:35:00|14.16|12.96|14.15|12.95|14.19|12.99|14.13|12.93|0
1697100000000|2023-10-12 08:40:00|14.14|12.94|14.13|12.93|14.15|12.95|14.13|12.93|0
1697100300000|2023-10-12 08:45:00|14.12|12.92|14.15|12.95|14.16|12.96|14.08|12.88|0
1697100600000|2023-10-12 08:50:00|14.14|12.94|14.06|12.86|14.16|12.96|14.05|12.85|0
1697100900000|2023-10-12 08:55:00|14.05|12.85|13.99|12.79|14.06|12.86|13.98|12.78|0
1697101200000|2023-10-12 09:00:00|13.98|12.78|14.01|12.81|14.03|12.83|13.98|12.78|0
1697101500000|2023-10-12 09:05:00|14|12.8|13.97|12.77|14|12.8|13.97|12.77|0
1697101800000|2023-10-12 09:10:00|13.96|12.76|14|12.8|14.04|12.84|13.96|12.76|0
1697102100000|2023-10-12 09:15:00|14.01|12.81|13.99|12.79|14.01|12.81|13.97|12.77|0
1697102400000|2023-10-12 09:20:00|14|12.8|13.98|12.78|14|12.8|13.98|12.78|0
1697102700000|2023-10-12 09:25:00|13.99|12.79|14.01|12.81|14.03|12.83|13.97|12.77|0
1697103000000|2023-10-12 09:30:00|14.02|12.82|13.91|12.71|14.14|12.94|13.89|12.69|0
1697103300000|2023-10-12 09:35:00|13.9|12.7|13.88|12.68|13.91|12.71|13.87|12.67|0
1697103600000|2023-10-12 09:40:00|13.87|12.67|13.86|12.66|13.9|12.7|13.85|12.65|0
1697103900000|2023-10-12 09:45:00|13.85|12.65|13.81|12.61|13.86|12.66|13.81|12.61|0
1697104200000|2023-10-12 09:50:00|13.82|12.62|13.84|12.64|13.87|12.67|13.81|12.61|0
1697104500000|2023-10-12 09:55:00|13.85|12.65|13.85|12.65|13.86|12.66|13.84|12.64|0
1697104800000|2023-10-12 10:00:00|13.86|12.66|13.82|12.62|13.87|12.67|13.82|12.62|0
1697105100000|2023-10-12 10:05:00|13.81|12.61|13.84|12.64|13.86|12.66|13.81|12.61|0
1697105400000|2023-10-12 10:10:00|13.83|12.63|13.79|12.59|13.85|12.65|13.78|12.58|0
1697105700000|2023-10-12 10:15:00|13.81|12.61|13.77|12.57|13.82|12.62|13.73|12.53|0
1697106000000|2023-10-12 10:20:00|13.76|12.56|13.75|12.55|13.77|12.57|13.74|12.54|0
1697106300000|2023-10-12 10:25:00|13.76|12.56|13.81|12.61|13.81|12.61|13.76|12.56|0
1697106600000|2023-10-12 10:30:00|13.8|12.6|13.77|12.57|13.81|12.61|13.76|12.56|0
1697106900000|2023-10-12 10:35:00|13.76|12.56|13.77|12.57|13.79|12.59|13.73|12.53|0
1697107200000|2023-10-12 10:40:00|13.78|12.58|13.76|12.56|13.79|12.59|13.76|12.56|0
1697107500000|2023-10-12 10:45:00|13.77|12.57|13.8|12.6|13.8|12.6|13.76|12.56|0
1697107800000|2023-10-12 10:50:00|13.79|12.59|13.81|12.61|13.83|12.63|13.79|12.59|0
1697108100000|2023-10-12 10:55:00|13.82|12.62|13.83|12.63|13.84|12.64|13.79|12.59|0
1697108400000|2023-10-12 11:00:00|13.84|12.64|13.82|12.62|13.86|12.66|13.82|12.62|0
1697108700000|2023-10-12 11:05:00|13.83|12.63|13.85|12.65|13.86|12.66|13.82|12.62|0
1697109000000|2023-10-12 11:10:00|13.84|12.64|13.83|12.63|13.84|12.64|13.81|12.61|0
1697109300000|2023-10-12 11:15:00|13.82|12.62|13.83|12.63|13.83|12.63|13.78|12.58|0
1697109600000|2023-10-12 11:20:00|13.84|12.64|13.87|12.67|13.87|12.67|13.83|12.63|0
1697109900000|2023-10-12 11:25:00|13.86|12.66|13.87|12.67|13.89|12.69|13.85|12.65|0
1697110200000|2023-10-12 11:30:00|13.88|12.68|13.9|12.7|13.9|12.7|13.86|12.66|0
1697110500000|2023-10-12 11:35:00|13.89|12.69|13.86|12.66|13.89|12.69|13.84|12.64|0
1697110800000|2023-10-12 11:40:00|13.87|12.67|13.88|12.68|13.91|12.71|13.81|12.61|0
1697111100000|2023-10-12 11:45:00|13.89|12.69|13.89|12.69|13.89|12.69|13.8|12.6|0
1697111400000|2023-10-12 11:50:00|13.9|12.7|13.89|12.69|13.9|12.7|13.84|12.64|0
1697111700000|2023-10-12 11:55:00|13.88|12.68|13.81|12.61|13.88|12.68|13.8|12.6|0
1697112000000|2023-10-12 12:00:00|13.82|12.62|13.79|12.59|13.86|12.66|13.79|12.59|0
1697112300000|2023-10-12 12:05:00|13.8|12.6|13.76|12.56|13.82|12.62|13.75|12.55|0
1697112600000|2023-10-12 12:10:00|13.75|12.55|13.77|12.57|13.78|12.58|13.68|12.48|0
1697112900000|2023-10-12 12:15:00|13.78|12.58|13.78|12.58|13.84|12.64|13.77|12.57|0
1697113200000|2023-10-12 12:20:00|13.79|12.59|13.81|12.61|13.83|12.63|13.78|12.58|0
1697113500000|2023-10-12 12:25:00|13.8|12.6|13.78|12.58|13.82|12.62|13.73|12.53|0
1697113800000|2023-10-12 12:30:00|13.77|12.57|14.19|12.99|14.3|13.1|13.77|12.57|0
1697114100000|2023-10-12 12:35:00|13.9|12.7|14.09|12.89|14.21|13.01|13.89|12.69|0
1697114400000|2023-10-12 12:40:00|14.08|12.88|13.97|12.77|14.14|12.94|13.97|12.77|0
1697114700000|2023-10-12 12:45:00|13.93|12.73|13.74|12.54|13.96|12.76|13.73|12.53|0
1697115000000|2023-10-12 12:50:00|13.73|12.53|13.85|12.65|13.88|12.68|13.72|12.52|0
1697115300000|2023-10-12 12:55:00|13.86|12.66|13.97|12.77|13.98|12.78|13.82|12.62|0
1697115600000|2023-10-12 13:00:00|13.98|12.78|13.94|12.74|14.03|12.83|13.92|12.72|0
1697115900000|2023-10-12 13:05:00|13.95|12.75|14.01|12.81|14.06|12.86|13.94|12.74|0
1697116200000|2023-10-12 13:10:00|14.03|12.83|14.09|12.89|14.12|12.92|14.01|12.81|0
1697116500000|2023-10-12 13:15:00|14.1|12.9|14.12|12.92|14.13|12.93|14.02|12.82|0
1697116800000|2023-10-12 13:20:00|14.11|12.91|14.09|12.89|14.17|12.97|14.08|12.88|0
1697117100000|2023-10-12 13:25:00|14.06|12.86|13.98|12.78|14.11|12.91|13.96|12.76|0
1697117400000|2023-10-12 13:30:00|14.04|12.84|13.96|12.76|14.26|13.06|13.92|12.72|0
1697117700000|2023-10-12 13:35:00|14.13|12.93|14.12|12.92|14.14|12.94|13.99|12.79|0
1697118000000|2023-10-12 13:40:00|14.13|12.93|14.27|13.07|14.3|13.1|14.13|12.93|0
1697118300000|2023-10-12 13:45:00|14.3|13.1|14.5|13.3|14.53|13.33|14.13|12.93|0
1697118600000|2023-10-12 13:50:00|14.51|13.31|14.64|13.44|14.64|13.44|14.32|13.12|0
1697118900000|2023-10-12 13:55:00|14.63|13.43|14.7|13.5|14.8|13.6|14.54|13.34|0
1697119200000|2023-10-12 14:00:00|14.71|13.51|14.71|13.51|14.88|13.68|14.68|13.48|0
1697119500000|2023-10-12 14:05:00|14.73|13.53|14.61|13.41|14.74|13.54|14.55|13.35|0
1697119800000|2023-10-12 14:10:00|14.62|13.42|14.41|13.21|14.63|13.43|14.36|13.16|0
1697120100000|2023-10-12 14:15:00|14.4|13.2|14.46|13.26|14.58|13.38|14.4|13.2|0
1697120400000|2023-10-12 14:20:00|14.47|13.27|14.46|13.26|14.49|13.29|14.36|13.16|0
1697120700000|2023-10-12 14:25:00|14.45|13.25|14.52|13.32|14.52|13.32|14.21|13.01|0
1697121000000|2023-10-12 14:30:00|14.49|13.29|14.5|13.3|14.62|13.42|14.47|13.27|0
1697121300000|2023-10-12 14:35:00|14.51|13.31|14.58|13.38|14.61|13.41|14.44|13.24|0
1697121600000|2023-10-12 14:40:00|14.59|13.39|14.51|13.31|14.72|13.52|14.32|13.12|0
1697121900000|2023-10-12 14:45:00|14.54|13.34|14.29|13.09|14.56|13.36|14.24|13.04|0
1697122200000|2023-10-12 14:50:00|14.3|13.1|14.36|13.16|14.42|13.22|14.25|13.05|0
1697122500000|2023-10-12 14:55:00|14.37|13.17|14.2|13|14.4|13.2|14.17|12.97|0
1697122800000|2023-10-12 15:00:00|14.19|12.99|14.28|13.08|14.39|13.19|14.18|12.98|0
1697123100000|2023-10-12 15:05:00|14.27|13.07|14.18|12.98|14.32|13.12|14.15|12.95|0
1697123400000|2023-10-12 15:10:00|14.17|12.97|14.02|12.82|14.18|12.98|14|12.8|0
1697123700000|2023-10-12 15:15:00|14.01|12.81|14.03|12.83|14.1|12.9|13.98|12.78|0
1697124000000|2023-10-12 15:20:00|14.02|12.82|14.1|12.9|14.11|12.91|13.92|12.72|0
1697124300000|2023-10-12 15:25:00|14.11|12.91|14.19|12.99|14.21|13.01|14.04|12.84|0
1697124600000|2023-10-12 15:30:00|14.18|12.98|14.17|12.97|14.28|13.08|14.16|12.96|0
1697124900000|2023-10-12 15:35:00|14.16|12.96|14.16|12.96|14.27|13.07|14.14|12.94|0
1697125200000|2023-10-12 15:40:00|14.18|12.98|14.18|12.98|14.26|13.06|14.11|12.91|0
1697125500000|2023-10-12 15:45:00|14.19|12.99|14.27|13.07|14.28|13.08|14.12|12.92|0
1697125800000|2023-10-12 15:50:00|14.28|13.08|14.13|12.93|14.31|13.11|14.12|12.92|0
1697126100000|2023-10-12 15:55:00|14.14|12.94|14.04|12.84|14.17|12.97|14.02|12.82|0
1697126400000|2023-10-12 16:00:00|14.02|12.82|14.08|12.88|14.15|12.95|13.9|12.7|0
1697126700000|2023-10-12 16:05:00|14.06|12.86|14|12.8|14.06|12.86|13.94|12.74|0
1697127000000|2023-10-12 16:10:00|13.99|12.79|14.04|12.84|14.09|12.89|13.97|12.77|0
1697127300000|2023-10-12 16:15:00|14.05|12.85|13.89|12.69|14.05|12.85|13.88|12.68|0
1697127600000|2023-10-12 16:20:00|13.88|12.68|13.77|12.57|13.95|12.75|13.73|12.53|0
1697127900000|2023-10-12 16:25:00|13.76|12.56|13.79|12.59|13.85|12.65|13.74|12.54|0
1697128200000|2023-10-12 16:30:00|13.78|12.58|13.86|12.66|13.87|12.67|13.76|12.56|0
1697128500000|2023-10-12 16:35:00|13.85|12.65|14.21|13.01|14.22|13.02|13.8|12.6|0
1697128800000|2023-10-12 16:40:00|13.74|12.54|13.73|12.53|13.79|12.59|13.7|12.5|0
1697129100000|2023-10-12 16:45:00|13.75|12.55|13.85|12.65|13.85|12.65|13.75|12.55|0
1697129400000|2023-10-12 16:50:00|13.84|12.64|13.84|12.64|13.89|12.69|13.82|12.62|0
1697129700000|2023-10-12 16:55:00|13.85|12.65|13.97|12.77|14.02|12.82|13.75|12.55|0
1697130000000|2023-10-12 17:00:00|13.98|12.78|14.89|13.69|14.92|13.72|13.98|12.78|0
1697130300000|2023-10-12 17:05:00|14.93|13.73|14.87|13.67|14.95|13.75|14.23|13.03|0
1697130600000|2023-10-12 17:10:00|14.88|13.68|15.05|13.85|15.06|13.86|14.86|13.66|0
1697130900000|2023-10-12 17:15:00|15.08|13.88|15.39|14.19|15.47|14.27|14.66|13.46|0
1697131200000|2023-10-12 17:20:00|15.38|14.18|15.32|14.12|15.39|14.19|14.94|13.74|0
1697131500000|2023-10-12 17:25:00|15.31|14.11|15.53|14.33|15.54|14.34|15.31|14.11|0
1697131800000|2023-10-12 17:30:00|15.57|14.37|15.63|14.43|15.64|14.44|15.43|14.23|0
1697132100000|2023-10-12 17:35:00|15.6|14.4|15.7|14.49|15.72|14.51|15.54|14.34|0
1697132400000|2023-10-12 17:40:00|15.69|14.48|15.56|14.36|15.71|14.5|15.41|14.21|0
1697132700000|2023-10-12 17:45:00|15.55|14.35|15.45|14.25|15.55|14.35|15.38|14.18|0
1697133000000|2023-10-12 17:50:00|15.46|14.26|16.1|14.86|16.14|14.9|15.45|14.25|0
1697133300000|2023-10-12 17:55:00|16.09|14.85|16.21|14.96|16.23|14.98|15.99|14.76|0
1697133600000|2023-10-12 18:00:00|16.22|14.97|16.62|15.35|16.62|15.35|16.22|14.97|0
1697133900000|2023-10-12 18:05:00|16.65|15.37|16.84|15.55|16.85|15.56|16.58|15.3|0
1697134200000|2023-10-12 18:10:00|16.86|15.57|16.85|15.55|17|15.69|16.82|15.52|0
1697134500000|2023-10-12 18:15:00|16.86|15.57|17.12|15.8|17.17|15.85|16.42|15.16|0
1697134800000|2023-10-12 18:20:00|17.1|15.79|16.69|15.41|17.12|15.8|16.64|15.36|0
1697135100000|2023-10-12 18:25:00|16.7|15.42|16.54|15.27|16.76|15.47|16.53|15.26|0
1697135400000|2023-10-12 18:30:00|16.55|15.28|16.4|15.13|16.65|15.37|16.4|15.13|0
1697135700000|2023-10-12 18:35:00|16.42|15.16|16.18|14.93|16.45|15.19|16.17|14.92|0
1697136000000|2023-10-12 18:40:00|16.17|14.92|16.14|14.9|16.28|15.03|16.11|14.87|0
1697136300000|2023-10-12 18:45:00|16.13|14.89|15.97|14.74|16.18|14.93|15.95|14.72|0
1697136600000|2023-10-12 18:50:00|15.98|14.75|16.07|14.83|16.13|14.89|15.93|14.71|0
1697136900000|2023-10-12 18:55:00|16.05|14.82|16.12|14.88|16.14|14.9|16|14.77|0
1697137200000|2023-10-12 19:00:00|16.08|14.84|15.92|14.7|16.12|14.88|15.91|14.69|0
1697137500000|2023-10-12 19:05:00|15.91|14.69|15.91|14.69|16.04|14.81|15.88|14.66|0
1697137800000|2023-10-12 19:10:00|15.92|14.7|15.88|14.65|16.07|14.84|15.84|14.62|0
1697138100000|2023-10-12 19:15:00|15.89|14.66|15.74|14.53|15.95|14.72|15.69|14.48|0
1697138400000|2023-10-12 19:20:00|15.76|14.54|15.71|14.5|16.42|15.16|15.57|14.37|0
1697138700000|2023-10-12 19:25:00|15.72|14.51|15.77|14.55|15.84|14.62|15.72|14.51|0
1697139000000|2023-10-12 19:30:00|15.76|14.54|15.56|14.36|15.76|14.54|15.47|14.27|0
1697139300000|2023-10-12 19:35:00|15.57|14.37|15.44|14.24|15.57|14.37|15.38|14.18|0
1697139600000|2023-10-12 19:40:00|15.43|14.23|15.6|14.4|15.61|14.41|15.42|14.22|0
1697139900000|2023-10-12 19:45:00|15.58|14.38|15.56|14.36|15.67|14.46|15.54|14.34|0
1697140200000|2023-10-12 19:50:00|15.54|14.34|15.59|14.39|15.64|14.44|15.4|14.2|0
1697140500000|2023-10-12 19:55:00|15.6|14.4|15.62|14.42|15.65|14.45|15.55|14.35|0
1697140800000|2023-10-12 20:00:00|15.6|14.4|15.61|14.41|15.63|14.43|15.56|14.36|0
1697141100000|2023-10-12 20:05:00|15.6|14.4|15.53|14.33|15.6|14.4|15.5|14.3|0
1697141400000|2023-10-12 20:10:00|15.52|14.32|15.55|14.35|15.6|14.4|15.47|14.27|0
1697141700000|2023-10-12 20:15:00|15.77|14.17|15.79|14.19|15.8|14.2|15.75|14.15|0
1697142000000|2023-10-12 20:20:00|15.78|14.18|15.64|14.04|15.79|14.19|15.63|14.03|0
1697142300000|2023-10-12 20:25:00|15.65|14.05|15.65|14.05|15.66|14.06|15.61|14.01|0
1697142600000|2023-10-12 20:30:00|15.64|14.04|15.65|14.05|15.65|14.05|15.63|14.03|0
1697142900000|2023-10-12 20:35:00|15.64|14.04|15.67|14.07|15.67|14.07|15.64|14.04|0
1697143200000|2023-10-12 20:40:00|15.66|14.06|15.64|14.04|15.67|14.07|15.64|14.04|0
1697143500000|2023-10-12 20:45:00|15.66|14.06|15.66|14.06|15.67|14.07|15.64|14.04|0
1697143800000|2023-10-12 20:50:00|15.67|14.07|15.67|14.07|15.68|14.08|15.66|14.06|0
1697144100000|2023-10-12 20:55:00|15.68|14.08|15.67|14.07|15.7|14.1|15.67|14.07|0
1697144400000|2023-10-12 21:00:00|15.65|14.05|15.65|14.05|15.65|14.05|15.65|14.05|0
1697144700000|2023-10-12 21:05:00|15.64|14.04|15.67|14.07|15.67|14.07|15.64|14.04|0
1697145000000|2023-10-12 21:10:00|15.66|14.06|15.66|14.06|15.67|14.07|15.66|14.06|0
1697145300000|2023-10-12 21:15:00|15.65|14.05|15.66|14.06|15.66|14.06|15.65|14.05|0
1697145600000|2023-10-12 21:20:00|15.65|14.05|15.65|14.05|15.65|14.05|15.65|14.05|0
1697145900000|2023-10-12 21:25:00|15.66|14.06|15.66|14.06|15.67|14.07|15.65|14.05|0
1697146200000|2023-10-12 21:30:00|15.65|14.05|15.64|14.04|15.65|14.05|15.64|14.04|0
1697146800000|2023-10-12 21:40:00|15.63|14.03|15.65|14.05|15.65|14.05|15.63|14.03|0
1697147400000|2023-10-12 21:50:00|15.66|14.06|15.66|14.06|15.66|14.06|15.65|14.05|0
1697147700000|2023-10-12 21:55:00|15.65|14.05|15.66|14.06|15.66|14.06|15.64|14.04|0
1697148000000|2023-10-12 22:00:00|15.64|14.04|15.74|14.14|15.74|14.14|15.61|14.01|0
1697148300000|2023-10-12 22:05:00|15.73|14.13|15.72|14.12|15.75|14.15|15.71|14.11|0
1697148600000|2023-10-12 22:10:00|15.73|14.13|15.72|14.12|15.74|14.14|15.71|14.11|0
1697148900000|2023-10-12 22:15:00|15.71|14.11|15.71|14.11|15.71|14.11|15.71|14.11|0
1697149200000|2023-10-12 22:20:00|15.69|14.09|15.66|14.06|15.69|14.09|15.66|14.06|0
1697149500000|2023-10-12 22:25:00|15.65|14.05|15.62|14.02|15.65|14.05|15.6|14|0
1697149800000|2023-10-12 22:30:00|15.61|14.01|15.65|14.05|15.66|14.06|15.61|14.01|0
1697150100000|2023-10-12 22:35:00|15.64|14.04|15.61|14.01|15.64|14.04|15.61|14.01|0
1697150400000|2023-10-12 22:40:00|15.62|14.02|15.66|14.06|15.66|14.06|15.62|14.02|0
1697150700000|2023-10-12 22:45:00|15.65|14.05|15.62|14.02|15.65|14.05|15.61|14.01|0
1697151000000|2023-10-12 22:50:00|15.63|14.03|15.65|14.05|15.65|14.05|15.63|14.03|0
1697151300000|2023-10-12 22:55:00|15.64|14.04|15.61|14.01|15.64|14.04|15.6|14|0
1697151600000|2023-10-12 23:00:00|15.62|14.02|15.63|14.03|15.63|14.03|15.61|14.01|0
1697151900000|2023-10-12 23:05:00|15.62|14.02|15.63|14.03|15.67|14.07|15.62|14.02|0
1697152200000|2023-10-12 23:10:00|15.62|14.02|15.62|14.02|15.65|14.05|15.62|14.02|0
1697152500000|2023-10-12 23:15:00|15.61|14.01|15.6|14|15.63|14.03|15.6|14|0
1697152800000|2023-10-12 23:20:00|15.59|13.99|15.6|14|15.61|14.01|15.59|13.99|0
1697153100000|2023-10-12 23:25:00|15.59|13.99|15.56|13.96|15.6|14|15.55|13.95|0
1697153400000|2023-10-12 23:30:00|15.55|13.95|15.54|13.94|15.57|13.97|15.54|13.94|0
1697153700000|2023-10-12 23:35:00|15.55|13.95|15.61|14.01|15.61|14.01|15.52|13.92|0
1697154000000|2023-10-12 23:40:00|15.6|14|15.59|13.99|15.61|14.01|15.57|13.97|0
1697154300000|2023-10-12 23:45:00|15.58|13.98|15.53|13.93|15.61|14.01|15.52|13.92|0
1697154600000|2023-10-12 23:50:00|15.54|13.94|15.52|13.92|15.54|13.94|15.5|13.9|0
1697154900000|2023-10-12 23:55:00|15.53|13.93|15.55|13.95|15.55|13.95|15.51|13.91|0
1697155200000|2023-10-13 00:00:00|15.52|13.92|15.48|13.88|15.54|13.94|15.48|13.88|0
1697155500000|2023-10-13 00:05:00|15.47|13.87|15.48|13.88|15.5|13.9|15.46|13.86|0
1697155800000|2023-10-13 00:10:00|15.49|13.89|15.5|13.9|15.55|13.95|15.48|13.88|0
1697156100000|2023-10-13 00:15:00|15.49|13.89|15.52|13.92|15.54|13.94|15.46|13.86|0
1697156400000|2023-10-13 00:20:00|15.53|13.93|15.68|14.08|15.69|14.09|15.51|13.91|0
1697156700000|2023-10-13 00:25:00|15.69|14.09|15.64|14.04|15.7|14.1|15.63|14.03|0
1697157000000|2023-10-13 00:30:00|15.45|14.25|15.43|14.23|15.45|14.25|15.4|14.2|0
1697157300000|2023-10-13 00:35:00|15.44|14.24|15.5|14.3|15.51|14.31|15.42|14.22|0
1697157600000|2023-10-13 00:40:00|15.48|14.28|15.48|14.28|15.5|14.3|15.45|14.25|0
1697157900000|2023-10-13 00:45:00|15.47|14.27|15.41|14.21|15.47|14.27|15.4|14.2|0
1697158200000|2023-10-13 00:50:00|15.42|14.22|15.45|14.25|15.45|14.25|15.4|14.2|0
1697158500000|2023-10-13 00:55:00|15.44|14.24|15.4|14.2|15.44|14.24|15.4|14.2|0
1697158800000|2023-10-13 01:00:00|15.41|14.21|15.42|14.22|15.45|14.25|15.4|14.2|0
1697159100000|2023-10-13 01:05:00|15.43|14.23|15.41|14.21|15.43|14.23|15.37|14.17|0
1697159400000|2023-10-13 01:10:00|15.42|14.22|15.42|14.22|15.47|14.27|15.39|14.19|0
1697159700000|2023-10-13 01:15:00|15.41|14.21|15.37|14.17|15.44|14.24|15.36|14.16|0
1697160000000|2023-10-13 01:20:00|15.36|14.16|15.37|14.17|15.4|14.2|15.36|14.16|0
1697160300000|2023-10-13 01:25:00|15.38|14.18|15.35|14.15|15.39|14.19|15.35|14.15|0
1697160600000|2023-10-13 01:30:00|15.36|14.16|15.31|14.11|15.38|14.18|15.3|14.1|0
1697160900000|2023-10-13 01:35:00|15.32|14.12|15.37|14.17|15.37|14.17|15.32|14.12|0
1697161200000|2023-10-13 01:40:00|15.38|14.18|15.31|14.11|15.38|14.18|15.31|14.11|0
1697161500000|2023-10-13 01:45:00|15.32|14.12|15.32|14.12|15.34|14.14|15.32|14.12|0
1697161800000|2023-10-13 01:50:00|15.33|14.13|15.35|14.15|15.35|14.15|15.32|14.12|0
1697162100000|2023-10-13 01:55:00|15.34|14.14|15.34|14.14|15.35|14.15|15.33|14.13|0
1697162400000|2023-10-13 02:00:00|15.35|14.15|15.36|14.16|15.38|14.18|15.34|14.14|0
1697162700000|2023-10-13 02:05:00|15.35|14.15|15.28|14.08|15.35|14.15|15.22|14.02|0
1697163000000|2023-10-13 02:10:00|15.29|14.09|15.25|14.05|15.29|14.09|15.22|14.02|0
1697163300000|2023-10-13 02:15:00|15.26|14.06|15.27|14.07|15.28|14.08|15.23|14.03|0
1697163600000|2023-10-13 02:20:00|15.28|14.08|15.27|14.07|15.28|14.08|15.25|14.05|0
1697163900000|2023-10-13 02:25:00|15.26|14.06|15.31|14.11|15.32|14.12|15.26|14.06|0
1697164200000|2023-10-13 02:30:00|15.32|14.12|15.32|14.12|15.34|14.14|15.3|14.1|0
1697164500000|2023-10-13 02:35:00|15.33|14.13|15.32|14.12|15.34|14.14|15.32|14.12|0
1697164800000|2023-10-13 02:40:00|15.33|14.13|15.33|14.13|15.37|14.17|15.32|14.12|0
1697165100000|2023-10-13 02:45:00|15.34|14.14|15.32|14.12|15.35|14.15|15.32|14.12|0
1697165400000|2023-10-13 02:50:00|15.33|14.13|15.34|14.14|15.34|14.14|15.31|14.11|0
1697165700000|2023-10-13 02:55:00|15.35|14.15|15.35|14.15|15.37|14.17|15.34|14.14|0
1697166000000|2023-10-13 03:00:00|15.34|14.14|15.29|14.09|15.34|14.14|15.29|14.09|0
1697166300000|2023-10-13 03:05:00|15.31|14.11|15.28|14.08|15.31|14.11|15.27|14.07|0
1697166600000|2023-10-13 03:10:00|15.29|14.09|15.3|14.1|15.33|14.13|15.29|14.09|0
1697166900000|2023-10-13 03:15:00|15.29|14.09|15.31|14.11|15.31|14.11|15.28|14.08|0
1697167200000|2023-10-13 03:20:00|15.3|14.1|15.33|14.13|15.34|14.14|15.3|14.1|0
1697167500000|2023-10-13 03:25:00|15.34|14.14|15.34|14.14|15.35|14.15|15.33|14.13|0
1697167800000|2023-10-13 03:30:00|15.33|14.13|15.35|14.15|15.36|14.16|15.33|14.13|0
1697168100000|2023-10-13 03:35:00|15.36|14.16|15.36|14.16|15.36|14.16|15.32|14.12|0
1697168400000|2023-10-13 03:40:00|15.37|14.17|15.34|14.14|15.37|14.17|15.33|14.13|0
1697168700000|2023-10-13 03:45:00|15.33|14.13|15.35|14.15|15.36|14.16|15.33|14.13|0
1697169000000|2023-10-13 03:50:00|15.34|14.14|15.33|14.13|15.34|14.14|15.32|14.12|0
1697169300000|2023-10-13 03:55:00|15.34|14.14|15.33|14.13|15.34|14.14|15.31|14.11|0
1697169600000|2023-10-13 04:00:00|15.34|14.14|15.36|14.16|15.37|14.17|15.32|14.12|0
1697169900000|2023-10-13 04:05:00|15.35|14.15|15.33|14.13|15.36|14.16|15.31|14.11|0
1697170200000|2023-10-13 04:10:00|15.35|14.15|15.34|14.14|15.35|14.15|15.33|14.13|0
1697170500000|2023-10-13 04:15:00|15.35|14.15|15.33|14.13|15.35|14.15|15.33|14.13|0
1697170800000|2023-10-13 04:20:00|15.32|14.12|15.32|14.12|15.34|14.14|15.31|14.11|0
1697171100000|2023-10-13 04:25:00|15.33|14.13|15.27|14.07|15.33|14.13|15.26|14.06|0
1697171400000|2023-10-13 04:30:00|15.28|14.08|15.28|14.08|15.3|14.1|15.28|14.08|0
1697171700000|2023-10-13 04:35:00|15.29|14.09|15.31|14.11|15.32|14.12|15.28|14.08|0
1697172000000|2023-10-13 04:40:00|15.3|14.1|15.35|14.15|15.36|14.16|15.3|14.1|0
1697172300000|2023-10-13 04:45:00|15.36|14.16|15.36|14.16|15.37|14.17|15.34|14.14|0
1697172600000|2023-10-13 04:50:00|15.35|14.15|15.35|14.15|15.37|14.17|15.34|14.14|0
1697172900000|2023-10-13 04:55:00|15.34|14.14|15.37|14.17|15.38|14.18|15.34|14.14|0
1697173200000|2023-10-13 05:00:00|15.38|14.18|15.35|14.15|15.38|14.18|15.34|14.14|0
1697173500000|2023-10-13 05:05:00|15.36|14.16|15.35|14.15|15.38|14.18|15.35|14.15|0
1697173800000|2023-10-13 05:10:00|15.36|14.16|15.31|14.11|15.36|14.16|15.31|14.11|0
1697174100000|2023-10-13 05:15:00|15.3|14.1|15.31|14.11|15.33|14.13|15.3|14.1|0
1697174400000|2023-10-13 05:20:00|15.32|14.12|15.29|14.09|15.32|14.12|15.28|14.08|0
1697174700000|2023-10-13 05:25:00|15.3|14.1|15.3|14.1|15.32|14.12|15.3|14.1|0
1697175000000|2023-10-13 05:30:00|15.31|14.11|15.32|14.12|15.34|14.14|15.3|14.1|0
1697175300000|2023-10-13 05:35:00|15.3|14.1|15.36|14.16|15.37|14.17|15.29|14.09|0
1697175600000|2023-10-13 05:40:00|15.37|14.17|15.38|14.18|15.39|14.19|15.37|14.17|0
1697175900000|2023-10-13 05:45:00|15.37|14.17|15.36|14.16|15.37|14.17|15.35|14.15|0
1697176200000|2023-10-13 05:50:00|15.37|14.17|15.36|14.16|15.37|14.17|15.34|14.14|0
1697176500000|2023-10-13 05:55:00|15.35|14.15|15.33|14.13|15.37|14.17|15.33|14.13|0
1697176800000|2023-10-13 06:00:00|15.32|14.12|15.44|14.24|15.46|14.26|15.31|14.11|0
1697177100000|2023-10-13 06:05:00|15.43|14.23|15.42|14.22|15.43|14.23|15.34|14.14|0
1697177400000|2023-10-13 06:10:00|15.41|14.21|15.47|14.27|15.47|14.27|15.39|14.19|0
1697177700000|2023-10-13 06:15:00|15.48|14.28|15.44|14.24|15.48|14.28|15.41|14.21|0
1697178000000|2023-10-13 06:20:00|15.45|14.25|15.45|14.25|15.48|14.28|15.44|14.24|0
1697178300000|2023-10-13 06:25:00|15.44|14.24|15.4|14.2|15.45|14.25|15.4|14.2|0
1697178600000|2023-10-13 06:30:00|15.41|14.21|14.42|13.22|15.43|14.23|14.42|13.22|0
1697178900000|2023-10-13 06:35:00|14.41|13.21|14.41|13.21|14.43|13.23|14.39|13.19|0
1697179200000|2023-10-13 06:40:00|14.4|13.2|14.29|13.09|14.4|13.2|14.28|13.08|0
1697179500000|2023-10-13 06:45:00|14.3|13.1|14.3|13.1|14.31|13.11|14.27|13.07|0
1697179800000|2023-10-13 06:50:00|14.31|13.11|14.32|13.12|14.34|13.14|14.31|13.11|0
1697180100000|2023-10-13 06:55:00|14.33|13.13|14.32|13.12|14.36|13.16|14.3|13.1|0
1697180400000|2023-10-13 07:00:00|14.31|13.11|14.29|13.09|14.33|13.13|14.25|13.05|0
1697180700000|2023-10-13 07:05:00|14.28|13.08|14.23|13.03|14.33|13.13|14.22|13.02|0
1697181000000|2023-10-13 07:10:00|14.21|13.01|14.15|12.95|14.23|13.03|14.11|12.91|0
1697181300000|2023-10-13 07:15:00|14.18|12.98|14.3|13.1|14.35|13.15|14.15|12.95|0
1697181600000|2023-10-13 07:20:00|14.29|13.09|14.27|13.07|14.37|13.17|14.27|13.07|0
1697181900000|2023-10-13 07:25:00|14.28|13.08|14.17|12.97|14.28|13.08|14.17|12.97|0
1697182200000|2023-10-13 07:30:00|14.16|12.96|14.18|12.98|14.22|13.02|14.12|12.92|0
1697182500000|2023-10-13 07:35:00|14.19|12.99|14.14|12.94|14.24|13.04|14.14|12.94|0
1697182800000|2023-10-13 07:40:00|14.12|12.92|14.15|12.95|14.19|12.99|14.11|12.91|0
1697183100000|2023-10-13 07:45:00|14.16|12.96|14.13|12.93|14.16|12.96|14.1|12.9|0
1697183400000|2023-10-13 07:50:00|14.14|12.94|14.15|12.95|14.22|13.02|14.14|12.94|0
1697183700000|2023-10-13 07:55:00|14.16|12.96|14.22|13.02|14.26|13.06|14.16|12.96|0
1697184000000|2023-10-13 08:00:00|14.19|12.99|14.11|12.91|14.21|13.01|14.09|12.89|0
1697184300000|2023-10-13 08:05:00|14.12|12.92|14.11|12.91|14.15|12.95|14.06|12.86|0
1697184600000|2023-10-13 08:10:00|14.12|12.92|14.14|12.94|14.16|12.96|14.09|12.89|0
1697184900000|2023-10-13 08:15:00|14.16|12.96|14.24|13.04|14.25|13.05|14.12|12.92|0
1697185200000|2023-10-13 08:20:00|14.23|13.03|14.25|13.05|14.25|13.05|14.22|13.02|0
1697185500000|2023-10-13 08:25:00|14.26|13.06|14.29|13.09|14.32|13.12|14.23|13.03|0
1697185800000|2023-10-13 08:30:00|14.28|13.08|14.3|13.1|14.34|13.14|14.26|13.06|0
1697186100000|2023-10-13 08:35:00|14.29|13.09|14.38|13.18|14.39|13.19|14.23|13.03|0
1697186400000|2023-10-13 08:40:00|14.39|13.19|14.45|13.25|14.47|13.27|14.39|13.19|0
1697186700000|2023-10-13 08:45:00|14.44|13.24|14.44|13.24|14.45|13.25|14.36|13.16|0
1697187000000|2023-10-13 08:50:00|14.45|13.25|14.43|13.23|14.46|13.26|14.42|13.22|0
1697187300000|2023-10-13 08:55:00|14.44|13.24|14.42|13.22|14.45|13.25|14.39|13.19|0
1697187600000|2023-10-13 09:00:00|14.43|13.23|14.49|13.29|14.52|13.32|14.39|13.19|0
1697187900000|2023-10-13 09:05:00|14.5|13.3|14.66|13.46|14.69|13.49|14.5|13.3|0
1697188200000|2023-10-13 09:10:00|14.65|13.45|14.82|13.62|14.99|13.79|14.64|13.44|0
1697188500000|2023-10-13 09:15:00|14.83|13.63|14.8|13.6|14.89|13.69|14.8|13.6|0
1697188800000|2023-10-13 09:20:00|14.81|13.61|14.78|13.58|14.83|13.63|14.77|13.57|0
1697189100000|2023-10-13 09:25:00|14.79|13.59|14.83|13.63|14.86|13.66|14.77|13.57|0
1697189400000|2023-10-13 09:30:00|14.84|13.64|14.89|13.69|14.91|13.71|14.81|13.61|0
1697189700000|2023-10-13 09:35:00|14.88|13.68|14.86|13.66|14.88|13.68|14.78|13.58|0
1697190000000|2023-10-13 09:40:00|14.85|13.65|15.17|13.97|15.17|13.97|11.98|10.78|0
1697190300000|2023-10-13 09:45:00|15.18|13.98|15.2|14|15.27|14.07|15.13|13.93|0
1697190600000|2023-10-13 09:50:00|15.19|13.99|15.42|14.22|15.43|14.23|15.19|13.99|0
1697190900000|2023-10-13 09:55:00|15.45|14.25|15.65|14.45|15.66|14.46|15.23|14.03|0
1697191200000|2023-10-13 10:00:00|15.64|14.44|15.56|14.36|15.66|14.46|15.52|14.32|0
1697191500000|2023-10-13 10:05:00|15.57|14.37|15.65|14.44|15.66|14.45|15.53|14.33|0
1697191800000|2023-10-13 10:10:00|15.66|14.45|15.66|14.45|15.74|14.53|15.61|14.41|0
1697192100000|2023-10-13 10:15:00|15.65|14.44|15.63|14.43|15.67|14.46|15.54|14.34|0
1697192400000|2023-10-13 10:20:00|15.62|14.42|15.63|14.43|15.69|14.48|15.59|14.39|0
1697192700000|2023-10-13 10:25:00|15.61|14.41|15.67|14.46|15.67|14.46|15.55|14.35|0
1697193000000|2023-10-13 10:30:00|15.65|14.45|15.71|14.5|15.74|14.53|15.61|14.41|0
1697193300000|2023-10-13 10:35:00|15.7|14.49|15.58|14.38|15.74|14.53|15.57|14.37|0
1697193600000|2023-10-13 10:40:00|15.59|14.39|15.73|14.52|15.73|14.52|15.58|14.38|0
1697193900000|2023-10-13 10:45:00|15.74|14.53|15.44|14.24|15.74|14.53|15.41|14.21|0
1697194200000|2023-10-13 10:50:00|15.45|14.25|15.48|14.28|15.5|14.3|15.35|14.15|0
1697194500000|2023-10-13 10:55:00|15.47|14.27|15.47|14.27|15.5|14.3|15.39|14.19|0
1697194800000|2023-10-13 11:00:00|15.48|14.28|15.37|14.17|15.49|14.29|15.36|14.16|0
1697195100000|2023-10-13 11:05:00|15.36|14.16|15.3|14.1|15.39|14.19|15.3|14.1|0
1697195400000|2023-10-13 11:10:00|15.31|14.11|15.25|14.05|15.34|14.14|15.23|14.03|0
1697195700000|2023-10-13 11:15:00|15.26|14.06|15.37|14.17|15.37|14.17|15.26|14.06|0
1697196000000|2023-10-13 11:20:00|15.38|14.18|15.27|14.07|15.4|14.2|15.24|14.04|0
1697196300000|2023-10-13 11:25:00|15.28|14.08|15.12|13.92|15.3|14.1|15.1|13.9|0
1697196600000|2023-10-13 11:30:00|15.13|13.93|15.22|14.02|15.22|14.02|15.13|13.93|0
1697196900000|2023-10-13 11:35:00|15.23|14.03|15.15|13.95|15.23|14.03|15.15|13.95|0
1697197200000|2023-10-13 11:40:00|15.14|13.94|14.8|13.6|15.16|13.96|14.7|13.5|0
1697197500000|2023-10-13 11:45:00|14.85|13.65|14.87|13.67|14.91|13.71|14.82|13.62|0
1697197800000|2023-10-13 11:50:00|14.86|13.66|14.77|13.57|14.87|13.67|14.73|13.53|0
1697198100000|2023-10-13 11:55:00|14.78|13.58|14.81|13.61|14.85|13.65|14.74|13.54|0
1697198400000|2023-10-13 12:00:00|14.78|13.58|14.83|13.63|14.83|13.63|14.75|13.55|0
1697198700000|2023-10-13 12:05:00|14.81|13.61|14.99|13.79|15.02|13.82|14.81|13.61|0
1697199000000|2023-10-13 12:10:00|14.97|13.77|14.92|13.72|14.98|13.78|14.86|13.66|0
1697199300000|2023-10-13 12:15:00|14.9|13.7|14.95|13.75|14.98|13.78|14.87|13.67|0
1697199600000|2023-10-13 12:20:00|14.94|13.74|14.77|13.57|14.97|13.77|14.76|13.56|0
1697199900000|2023-10-13 12:25:00|14.78|13.58|14.68|13.48|14.79|13.59|14.65|13.45|0
1697200200000|2023-10-13 12:30:00|14.67|13.47|14.55|13.35|14.68|13.48|14.52|13.32|0
1697200500000|2023-10-13 12:35:00|14.54|13.34|14.34|13.14|14.85|13.65|14.33|13.13|0
1697200800000|2023-10-13 12:40:00|14.33|13.13|14.31|13.11|14.38|13.18|14.31|13.11|0
1697201100000|2023-10-13 12:45:00|14.32|13.12|14.3|13.1|14.34|13.14|14.23|13.03|0
1697201400000|2023-10-13 12:50:00|14.29|13.09|14.19|12.99|14.3|13.1|14.11|12.91|0
1697201700000|2023-10-13 12:55:00|14.2|13|14.1|12.9|14.2|13|14.07|12.87|0
1697202000000|2023-10-13 13:00:00|14.09|12.89|14.05|12.85|14.15|12.95|14.03|12.83|0
1697202300000|2023-10-13 13:05:00|14.07|12.87|14.28|13.08|14.32|13.12|14.01|12.81|0
1697202600000|2023-10-13 13:10:00|14.29|13.09|14.27|13.07|14.31|13.11|14.25|13.05|0
1697202900000|2023-10-13 13:15:00|14.26|13.06|14.3|13.1|14.33|13.13|14.25|13.05|0
1697203200000|2023-10-13 13:20:00|14.32|13.12|14.38|13.18|14.38|13.18|14.3|13.1|0
1697203500000|2023-10-13 13:25:00|14.37|13.17|14.33|13.13|14.4|13.2|14.3|13.1|0
1697203800000|2023-10-13 13:30:00|14.31|13.11|14.19|12.99|14.31|13.11|14.04|12.84|0
1697204100000|2023-10-13 13:35:00|14.17|12.97|14.01|12.81|14.33|13.13|14.01|12.81|0
1697204400000|2023-10-13 13:40:00|14|12.8|14.12|12.92|14.12|12.92|13.84|12.64|0
1697204700000|2023-10-13 13:45:00|14.11|12.91|14.01|12.81|14.21|13.01|14.01|12.81|0
1697205000000|2023-10-13 13:50:00|13.97|12.77|13.98|12.78|14.02|12.82|13.9|12.7|0
1697205300000|2023-10-13 13:55:00|13.97|12.77|14.04|12.84|14.07|12.87|13.86|12.66|0
1697205600000|2023-10-13 14:00:00|14.13|12.93|14.28|13.08|14.44|13.24|14.07|12.87|0
1697205900000|2023-10-13 14:05:00|14.24|13.04|14.29|13.09|14.51|13.31|14.18|12.98|0
1697206200000|2023-10-13 14:10:00|14.3|13.1|14.59|13.39|14.6|13.4|14.3|13.1|0
1697206500000|2023-10-13 14:15:00|14.6|13.4|14.61|13.41|14.69|13.49|14.52|13.32|0
1697206800000|2023-10-13 14:20:00|14.59|13.39|14.66|13.46|14.7|13.5|14.41|13.21|0
1697207100000|2023-10-13 14:25:00|14.65|13.45|14.71|13.51|14.72|13.52|14.31|13.11|0
1697207400000|2023-10-13 14:30:00|14.72|13.52|14.5|13.3|14.8|13.6|14.5|13.3|0
1697207700000|2023-10-13 14:35:00|14.48|13.28|14.75|13.55|14.75|13.55|14.48|13.28|0
1697208000000|2023-10-13 14:40:00|14.76|13.56|14.79|13.59|14.9|13.7|14.74|13.54|0
1697208300000|2023-10-13 14:45:00|14.78|13.58|15.18|13.98|15.23|14.03|14.76|13.56|0
1697208600000|2023-10-13 14:50:00|15.17|13.97|15.54|14.34|15.71|14.51|15.17|13.97|0
1697208900000|2023-10-13 14:55:00|15.52|14.32|15.88|14.66|15.98|14.75|15.35|14.15|0
1697209200000|2023-10-13 15:00:00|15.9|14.68|16.02|14.79|16.02|14.79|15.86|14.64|0
1697209500000|2023-10-13 15:05:00|16.01|14.78|16.58|15.31|16.9|15.6|16.01|14.78|0
1697209800000|2023-10-13 15:10:00|16.57|15.3|16.58|15.31|16.69|15.41|16.46|15.19|0
1697210100000|2023-10-13 15:15:00|16.63|15.35|16.58|15.3|16.68|15.4|16.49|15.22|0
1697210400000|2023-10-13 15:20:00|16.56|15.28|16.87|15.58|16.89|15.59|16.49|15.22|0
1697210700000|2023-10-13 15:25:00|16.84|15.55|17.07|15.75|17.21|15.88|16.71|15.42|0
1697211000000|2023-10-13 15:30:00|17.09|15.78|17.07|15.75|17.18|15.86|16.97|15.67|0
1697211300000|2023-10-13 15:35:00|17.05|15.74|16.92|15.61|17.05|15.74|16.89|15.59|0
1697211600000|2023-10-13 15:40:00|16.9|15.6|16.99|15.69|17.01|15.7|16.84|15.54|0
1697211900000|2023-10-13 15:45:00|16.97|15.67|17.05|15.74|17.08|15.76|16.9|15.6|0
1697212200000|2023-10-13 15:50:00|17.04|15.73|17.38|16.04|17.41|16.07|17.04|15.73|0
1697212500000|2023-10-13 15:55:00|17.41|16.07|17.46|16.11|17.59|16.23|17.4|16.06|0
1697212800000|2023-10-13 16:00:00|17.48|16.14|17.28|15.95|17.52|16.17|17.19|15.87|0
1697213100000|2023-10-13 16:05:00|17.27|15.94|17.17|15.85|17.3|15.97|17.16|15.84|0
1697213400000|2023-10-13 16:10:00|17.19|15.86|17.33|15.99|17.33|15.99|17.15|15.83|0
1697213700000|2023-10-13 16:15:00|17.3|15.97|16.95|15.65|17.33|15.99|16.93|15.63|0
1697214000000|2023-10-13 16:20:00|16.94|15.64|16.8|15.51|16.98|15.67|16.76|15.47|0
1697214300000|2023-10-13 16:25:00|16.82|15.52|16.7|15.42|16.9|15.6|16.68|15.4|0
1697214600000|2023-10-13 16:30:00|16.68|15.4|16.59|15.31|16.77|15.48|16.52|15.25|0
1697214900000|2023-10-13 16:35:00|16.58|15.3|16.72|15.44|16.76|15.47|16.55|15.28|0
1697215200000|2023-10-13 16:40:00|16.71|15.43|16.68|15.39|16.73|15.45|16.59|15.31|0
1697215500000|2023-10-13 16:45:00|16.69|15.4|16.88|15.58|16.88|15.58|16.62|15.34|0
1697215800000|2023-10-13 16:50:00|16.89|15.59|17.11|15.79|17.32|15.99|16.89|15.59|0
1697216100000|2023-10-13 16:55:00|17.09|15.77|17.1|15.79|17.13|15.81|17.02|15.71|0
1697216400000|2023-10-13 17:00:00|17.08|15.77|17.13|15.81|17.18|15.86|16.98|15.67|0
1697216700000|2023-10-13 17:05:00|17.12|15.8|17.43|16.09|17.44|16.1|17.12|15.8|0
1697217000000|2023-10-13 17:10:00|17.38|16.04|17.6|16.24|17.6|16.24|17.26|15.93|0
1697217300000|2023-10-13 17:15:00|17.58|16.23|18.8|17.35|19.09|17.63|17.24|15.92|0
1697217600000|2023-10-13 17:20:00|18.77|17.33|18.87|17.42|18.88|17.43|18.66|17.23|0
1697217900000|2023-10-13 17:25:00|18.86|17.41|19.26|17.78|19.3|17.81|18.83|17.39|0
1697218200000|2023-10-13 17:30:00|19.28|17.8|19.23|17.75|19.41|17.92|19.19|17.72|0
1697218500000|2023-10-13 17:35:00|19.25|17.77|19.26|17.78|19.41|17.92|19.19|17.72|0
1697218800000|2023-10-13 17:40:00|19.24|17.76|18.6|17.17|19.24|17.76|18.46|17.04|0
1697219100000|2023-10-13 17:45:00|18.61|17.18|18.67|17.23|18.76|17.31|18.55|17.12|0
1697219400000|2023-10-13 17:50:00|18.68|17.24|18.05|16.66|18.68|17.24|17.93|16.55|0
1697219700000|2023-10-13 17:55:00|18.06|16.67|18.07|16.68|18.12|16.73|17.93|16.55|0
1697220000000|2023-10-13 18:00:00|18.08|16.69|18.18|16.78|18.23|16.83|18.02|16.64|0
1697220300000|2023-10-13 18:05:00|18.19|16.79|18.05|16.66|18.19|16.79|17.8|16.43|0
1697220600000|2023-10-13 18:10:00|18.03|16.65|18.91|17.45|19.26|17.78|18.03|16.65|0
1697220900000|2023-10-13 18:15:00|18.93|17.48|18.87|17.42|19.1|17.63|18.8|17.35|0
1697221200000|2023-10-13 18:20:00|18.88|17.43|18.82|17.37|19.08|17.61|18.66|17.23|0
1697221500000|2023-10-13 18:25:00|18.81|17.36|18.72|17.28|18.92|17.47|18.71|17.27|0
1697221800000|2023-10-13 18:30:00|18.71|17.27|18|16.61|18.74|17.29|17.91|16.53|0
1697222100000|2023-10-13 18:35:00|17.99|16.6|18.26|16.86|18.37|16.96|17.96|16.58|0
1697222400000|2023-10-13 18:40:00|18.29|16.88|18.43|17.01|18.43|17.01|18.14|16.75|0
1697222700000|2023-10-13 18:45:00|18.41|16.99|18.77|17.33|18.97|17.51|18.34|16.93|0
1697223000000|2023-10-13 18:50:00|18.8|17.35|18.48|17.06|18.81|17.36|18.45|17.03|0
1697223300000|2023-10-13 18:55:00|18.49|17.07|18.44|17.02|18.64|17.2|18.37|16.95|0
1697223600000|2023-10-13 19:00:00|18.43|17.01|18.31|16.9|18.54|17.11|18.25|16.84|0
1697223900000|2023-10-13 19:05:00|18.32|16.91|18.38|16.96|18.73|17.29|18.31|16.9|0
1697224200000|2023-10-13 19:10:00|18.41|17|18.18|16.78|18.46|17.04|18.04|16.65|0
1697224500000|2023-10-13 19:15:00|18.19|16.8|18.42|17.01|18.5|17.07|18.16|16.76|0
1697224800000|2023-10-13 19:20:00|18.44|17.02|18.45|17.03|18.59|17.16|18.39|16.97|0
1697225100000|2023-10-13 19:25:00|18.43|17.02|18.67|17.23|18.74|17.3|18.42|17.01|0
1697225400000|2023-10-13 19:30:00|18.68|17.24|18.56|17.13|18.68|17.24|18.38|16.97|0
1697225700000|2023-10-13 19:35:00|18.57|17.14|18.64|17.21|18.7|17.26|18.49|17.07|0
1697226000000|2023-10-13 19:40:00|18.68|17.24|18.97|17.51|19.04|17.57|18.63|17.19|0
1697226300000|2023-10-13 19:45:00|18.92|17.47|17.9|16.52|18.92|17.47|17.88|16.51|0
1697226600000|2023-10-13 19:50:00|17.96|16.57|17.72|16.35|18.03|16.64|17.72|16.35|0
1697226900000|2023-10-13 19:55:00|17.76|16.4|17.74|16.37|17.98|16.6|17.74|16.37|0
1697227200000|2023-10-13 20:00:00|17.76|16.4|17.93|16.55|17.93|16.55|17.76|16.4|0
1697227500000|2023-10-13 20:05:00|17.95|16.57|17.99|16.6|18.05|16.66|17.94|16.56|0
1697227800000|2023-10-13 20:10:00|17.98|16.59|18.06|16.67|18.08|16.69|17.98|16.59|0
1697415300000|2023-10-16 00:15:00|19|17.4|19.06|17.46|19.07|17.47|18.99|17.39|0
1697415600000|2023-10-16 00:20:00|19.05|17.45|19.01|17.41|19.07|17.47|19|17.4|0
1697415900000|2023-10-16 00:25:00|19.03|17.43|18.96|17.36|19.05|17.45|18.94|17.34|0
1697416500000|2023-10-16 00:35:00|18.9|17.45|18.9|17.45|18.92|17.47|18.88|17.43|0
1697416800000|2023-10-16 00:40:00|18.89|17.43|18.98|17.52|19|17.54|18.89|17.43|0
1697417100000|2023-10-16 00:45:00|19|17.54|18.98|17.52|19.06|17.59|18.96|17.5|0
1697417400000|2023-10-16 00:50:00|19|17.53|18.95|17.49|19|17.53|18.92|17.47|0
1697417700000|2023-10-16 00:55:00|18.96|17.5|19.01|17.54|19.06|17.59|18.95|17.49|0
1697418000000|2023-10-16 01:00:00|19|17.53|18.85|17.4|19.01|17.54|18.81|17.36|0
1697418300000|2023-10-16 01:05:00|18.84|17.39|18.89|17.44|18.9|17.45|18.83|17.38|0
1697418600000|2023-10-16 01:10:00|18.88|17.43|18.86|17.41|18.9|17.45|18.84|17.39|0
1697418900000|2023-10-16 01:15:00|18.84|17.39|18.94|17.48|18.94|17.48|18.84|17.39|0
1697419200000|2023-10-16 01:20:00|18.93|17.47|18.92|17.46|18.99|17.53|18.92|17.46|0
1697419500000|2023-10-16 01:25:00|18.93|17.47|18.91|17.46|18.94|17.48|18.91|17.46|0
1697419800000|2023-10-16 01:30:00|18.9|17.45|18.95|17.49|18.99|17.53|18.89|17.44|0
1697420100000|2023-10-16 01:35:00|18.94|17.48|18.97|17.51|19.02|17.56|18.94|17.48|0
1697420400000|2023-10-16 01:40:00|18.96|17.5|18.97|17.51|18.99|17.52|18.9|17.45|0
1697420700000|2023-10-16 01:45:00|18.96|17.5|18.97|17.51|18.98|17.52|18.95|17.5|0
1697421000000|2023-10-16 01:50:00|18.96|17.5|19.02|17.56|19.06|17.59|18.93|17.48|0
1697421300000|2023-10-16 01:55:00|19.01|17.55|19.03|17.57|19.03|17.57|18.99|17.53|0
1697421600000|2023-10-16 02:00:00|19.04|17.56|19.12|17.65|19.12|17.65|19.03|17.56|0
1697421900000|2023-10-16 02:05:00|19.11|17.64|19|17.54|19.12|17.65|19|17.54|0
1697422200000|2023-10-16 02:10:00|18.98|17.52|18.89|17.44|18.98|17.52|18.89|17.44|0
1697422500000|2023-10-16 02:15:00|18.9|17.45|18.91|17.46|18.92|17.47|18.88|17.43|0
1697422800000|2023-10-16 02:20:00|18.9|17.45|18.85|17.4|18.92|17.46|18.84|17.39|0
1697423100000|2023-10-16 02:25:00|18.84|17.39|18.87|17.41|18.87|17.41|18.82|17.37|0
1697423400000|2023-10-16 02:30:00|18.86|17.4|19.37|17.88|19.38|17.89|18.85|17.4|0
1697423700000|2023-10-16 02:35:00|19.36|17.87|19.38|17.89|19.38|17.89|19.36|17.87|0
1697424000000|2023-10-16 02:40:00|19.37|17.88|19.42|17.92|19.42|17.92|19.36|17.87|0
1697424300000|2023-10-16 02:45:00|19.43|17.94|19.51|18.01|19.51|18.01|19.43|17.93|0
1697424600000|2023-10-16 02:50:00|19.5|18|19.57|18.06|19.58|18.07|19.48|17.98|0
1697424900000|2023-10-16 02:55:00|19.58|18.07|19.55|18.04|19.58|18.07|19.5|18|0
1697425200000|2023-10-16 03:00:00|19.53|18.03|19.54|18.04|19.56|18.06|19.52|18.02|0
1697425500000|2023-10-16 03:05:00|19.53|18.03|19.54|18.03|19.58|18.07|19.51|18.01|0
1697425800000|2023-10-16 03:10:00|19.53|18.02|19.57|18.07|19.58|18.07|19.51|18.01|0
1697426100000|2023-10-16 03:15:00|19.56|18.06|19.56|18.06|19.6|18.09|19.55|18.04|0
1697426400000|2023-10-16 03:20:00|19.55|18.04|19.57|18.07|19.59|18.08|19.55|18.04|0
1697426700000|2023-10-16 03:25:00|19.56|18.06|19.56|18.05|19.6|18.09|19.53|18.03|0
1697427000000|2023-10-16 03:30:00|19.58|18.08|19.62|18.11|19.63|18.12|19.56|18.05|0
1697427300000|2023-10-16 03:35:00|19.61|18.12|19.54|18.04|19.63|18.12|19.54|18.04|0
1697427600000|2023-10-16 03:40:00|19.56|18.05|19.53|18.03|19.56|18.05|19.52|18.02|0
1697427900000|2023-10-16 03:45:00|19.52|18.02|19.49|17.99|19.54|18.04|19.49|17.99|0
1697428200000|2023-10-16 03:50:00|19.5|18|19.53|18.03|19.54|18.04|19.49|17.99|0
1697428500000|2023-10-16 03:55:00|19.52|18.02|19.5|18|19.53|18.03|19.5|18|0
1697428800000|2023-10-16 04:00:00|19.51|18.01|19.53|18.02|19.54|18.04|19.49|17.99|0
1697429100000|2023-10-16 04:05:00|19.51|18.01|19.5|18|19.53|18.02|19.48|17.98|0
1697429400000|2023-10-16 04:10:00|19.49|17.99|19.5|18|19.51|18.01|19.47|17.98|0
1697429700000|2023-10-16 04:15:00|19.51|18.01|19.5|18|19.55|18.05|19.49|17.99|0
1697430000000|2023-10-16 04:20:00|19.49|17.99|19.5|18|19.54|18.04|19.47|17.97|0
1697430300000|2023-10-16 04:25:00|19.53|18.03|19.53|18.03|19.56|18.06|19.52|18.02|0
1697430600000|2023-10-16 04:30:00|19.54|18.04|19.57|18.07|19.6|18.09|19.51|18.01|0
1697430900000|2023-10-16 04:35:00|19.56|18.06|19.57|18.06|19.6|18.09|19.56|18.05|0
1697431200000|2023-10-16 04:40:00|19.56|18.05|19.57|18.06|19.58|18.08|19.53|18.03|0
1697431500000|2023-10-16 04:45:00|19.56|18.05|19.52|18.02|19.56|18.05|19.5|18|0
1697431800000|2023-10-16 04:50:00|19.53|18.03|19.52|18.01|19.54|18.04|19.5|18|0
1697432100000|2023-10-16 04:55:00|19.5|18|19.5|18|19.52|18.01|19.5|18|0
1697432400000|2023-10-16 05:00:00|19.52|18.01|19.53|18.03|19.54|18.04|19.49|17.99|0
1697432700000|2023-10-16 05:05:00|19.54|18.02|19.56|18.06|19.59|18.08|19.53|18.02|0
1697433000000|2023-10-16 05:10:00|19.58|18.07|19.54|18.03|19.59|18.08|19.53|18.03|0
1697433300000|2023-10-16 05:15:00|19.55|18.05|19.55|18.04|19.57|18.07|19.52|18.02|0
1697433600000|2023-10-16 05:20:00|19.54|18.03|19.55|18.04|19.56|18.06|19.52|18.02|0
1697433900000|2023-10-16 05:25:00|19.53|18.03|19.51|18.01|19.56|18.06|19.51|18.01|0
1697434200000|2023-10-16 05:30:00|19.52|18.02|19.61|18.1|19.62|18.11|19.5|18|0
1697434500000|2023-10-16 05:35:00|19.6|18.09|19.62|18.11|19.65|18.13|19.58|18.07|0
1697434800000|2023-10-16 05:40:00|19.61|18.1|19.71|18.19|19.71|18.19|19.61|18.1|0
1697435100000|2023-10-16 05:45:00|19.7|18.18|19.81|18.28|19.83|18.31|19.68|18.17|0
1697435400000|2023-10-16 05:50:00|19.8|18.27|19.71|18.19|19.8|18.27|19.69|18.18|0
1697435700000|2023-10-16 05:55:00|19.72|18.2|19.58|18.07|19.73|18.21|19.58|18.07|0
1697436000000|2023-10-16 06:00:00|19.59|18.08|19.51|18.01|19.62|18.11|19.41|17.92|0
1697436300000|2023-10-16 06:05:00|19.5|18|19.44|17.95|19.51|18.01|19.39|17.9|0
1697436600000|2023-10-16 06:10:00|19.45|17.94|19.44|17.94|19.54|18.04|19.41|17.92|0
1697436900000|2023-10-16 06:15:00|19.45|17.95|19.34|17.85|19.45|17.95|19.34|17.85|0
1697437200000|2023-10-16 06:20:00|19.35|17.86|19.31|17.82|19.37|17.88|19.29|17.8|0
1697437500000|2023-10-16 06:25:00|19.32|17.83|19.31|17.82|19.33|17.85|19.26|17.78|0
1697437800000|2023-10-16 06:30:00|19.3|17.81|19.3|17.82|19.32|17.83|19.27|17.79|0
1697438100000|2023-10-16 06:35:00|19.31|17.81|19.19|17.71|19.32|17.83|19.19|17.71|0
1697438400000|2023-10-16 06:40:00|19.18|17.72|18.8|17.36|19.21|17.73|18.79|17.35|0
1697438700000|2023-10-16 06:45:00|18.82|17.37|19.14|17.67|19.71|18.19|18.82|17.37|0
1697439000000|2023-10-16 06:50:00|19.15|17.68|19.23|17.75|19.23|17.75|19.13|17.66|0
1697439300000|2023-10-16 06:55:00|19.22|17.74|19.19|17.71|19.26|17.78|19.16|17.69|0
1697439600000|2023-10-16 07:00:00|19.2|17.72|19.15|17.68|19.37|17.88|19.14|17.66|0
1697439900000|2023-10-16 07:05:00|19.14|17.67|19.38|17.89|19.41|17.92|19.12|17.65|0
1697440200000|2023-10-16 07:10:00|19.4|17.9|19.3|17.81|19.45|17.95|19.3|17.81|0
1697440500000|2023-10-16 07:15:00|19.31|17.82|19.49|18|19.49|18|19.28|17.8|0
1697440800000|2023-10-16 07:20:00|19.47|17.97|19.51|18.01|19.58|18.08|19.42|17.93|0
1697441100000|2023-10-16 07:25:00|19.52|18.02|19.51|18|19.66|18.14|19.51|18|0
1697441400000|2023-10-16 07:30:00|19.52|18.02|19.5|18|19.54|18.04|19.32|17.83|0
1697441700000|2023-10-16 07:35:00|19.49|17.99|19.65|18.14|19.69|18.18|19.49|17.99|0
1697442000000|2023-10-16 07:40:00|19.64|18.13|19.7|18.19|19.72|18.2|19.63|18.12|0
1697442300000|2023-10-16 07:45:00|19.69|18.18|19.79|18.27|19.84|18.32|19.59|18.08|0
1697442600000|2023-10-16 07:50:00|19.78|18.26|19.74|18.22|19.81|18.28|19.55|18.05|0
1697442900000|2023-10-16 07:55:00|19.73|18.21|19.68|18.16|19.78|18.26|19.64|18.13|0
1697443200000|2023-10-16 08:00:00|19.66|18.15|19.83|18.3|19.88|18.35|19.63|18.12|0
1697443500000|2023-10-16 08:05:00|19.84|18.31|19.9|18.37|19.96|18.42|19.82|18.3|0
1697443800000|2023-10-16 08:10:00|19.93|18.4|19.92|18.38|19.99|18.45|19.88|18.35|0
1697444100000|2023-10-16 08:15:00|19.94|18.41|19.95|18.42|20.03|18.49|19.91|18.38|0
1697444400000|2023-10-16 08:20:00|19.97|18.43|19.79|18.26|19.97|18.43|19.77|18.25|0
1697444700000|2023-10-16 08:25:00|19.8|18.27|19.63|18.12|19.8|18.27|19.59|18.09|0
1697445000000|2023-10-16 08:30:00|19.62|18.11|19.61|18.1|19.64|18.13|19.53|18.03|0
1697445300000|2023-10-16 08:35:00|19.58|18.07|19.52|18.02|19.61|18.1|19.48|17.98|0
1697445600000|2023-10-16 08:40:00|19.53|18.03|19.51|18.01|19.59|18.08|19.5|18|0
1697445900000|2023-10-16 08:45:00|19.53|18.03|19.36|17.87|19.54|18.04|19.33|17.84|0
1697446200000|2023-10-16 08:50:00|19.38|17.89|19.44|17.94|19.46|17.97|19.31|17.83|0
1697446500000|2023-10-16 08:55:00|19.45|17.95|19.49|17.99|19.51|18.01|19.41|17.92|0
1697446800000|2023-10-16 09:00:00|19.47|17.98|19.59|18.08|19.59|18.08|19.45|17.95|0
1697447100000|2023-10-16 09:05:00|19.57|18.07|19.29|17.81|19.57|18.07|19.22|17.74|0
1697447400000|2023-10-16 09:10:00|19.31|17.83|19.3|17.82|19.36|17.87|19.25|17.77|0
1697447700000|2023-10-16 09:15:00|19.29|17.81|19.26|17.78|19.33|17.84|19.14|17.67|0
1697448000000|2023-10-16 09:20:00|19.25|17.77|19.29|17.8|19.37|17.88|19.24|17.76|0
1697448300000|2023-10-16 09:25:00|19.3|17.81|19.34|17.85|19.35|17.86|19.25|17.77|0
1697448600000|2023-10-16 09:30:00|19.32|17.84|19.26|17.78|19.35|17.86|19.25|17.77|0
1697448900000|2023-10-16 09:35:00|19.27|17.79|19.13|17.66|19.27|17.79|19.12|17.65|0
1697449200000|2023-10-16 09:40:00|19.15|17.67|18.49|17.07|19.15|17.67|18.45|17.03|0
1697449500000|2023-10-16 09:45:00|18.48|17.06|18.55|17.12|18.57|17.14|18.44|17.02|0
1697449800000|2023-10-16 09:50:00|18.56|17.13|18.51|17.09|18.56|17.13|18.49|17.07|0
1697450100000|2023-10-16 09:55:00|18.5|17.08|18.57|17.14|18.6|17.17|18.5|17.08|0
1697450400000|2023-10-16 10:00:00|18.61|17.18|18.77|17.32|18.78|17.33|18.6|17.17|0
1697450700000|2023-10-16 10:05:00|18.78|17.33|18.79|17.34|18.8|17.36|18.72|17.28|0
1697451000000|2023-10-16 10:10:00|18.8|17.36|18.74|17.3|18.81|17.37|18.72|17.28|0
1697451300000|2023-10-16 10:15:00|18.73|17.29|18.7|17.26|18.75|17.31|18.34|16.93|0
1697451600000|2023-10-16 10:20:00|18.69|17.25|18.71|17.27|18.74|17.3|18.63|17.19|0
1697451900000|2023-10-16 10:25:00|18.72|17.28|18.71|17.27|18.76|17.32|18.67|17.24|0
1697452200000|2023-10-16 10:30:00|18.72|17.28|19.13|17.66|19.2|17.72|18.67|17.24|0
1697452500000|2023-10-16 10:35:00|19.15|17.67|19.09|17.62|19.18|17.71|19.08|17.62|0
1697452800000|2023-10-16 10:40:00|19.08|17.63|19.05|17.58|19.12|17.65|19|17.54|0
1697453100000|2023-10-16 10:45:00|19.1|17.63|19.01|17.55|19.11|17.64|19|17.53|0
1697453400000|2023-10-16 10:50:00|19.02|17.56|19.01|17.54|19.05|17.58|18.97|17.51|0
1697453700000|2023-10-16 10:55:00|19.02|17.56|18.93|17.48|19.02|17.56|18.93|17.48|0
1697454000000|2023-10-16 11:00:00|18.94|17.49|19.03|17.57|19.03|17.57|18.92|17.46|0
1697454300000|2023-10-16 11:05:00|19.02|17.56|19.09|17.62|19.12|17.65|19|17.54|0
1697454600000|2023-10-16 11:10:00|19.1|17.63|19.03|17.56|19.13|17.66|19.03|17.56|0
1697454900000|2023-10-16 11:15:00|19.02|17.55|18.96|17.51|19.02|17.55|18.96|17.51|0
1697455200000|2023-10-16 11:20:00|18.94|17.48|18.95|17.49|19|17.54|18.92|17.46|0
1697455500000|2023-10-16 11:25:00|18.94|17.48|18.93|17.47|18.96|17.5|18.89|17.44|0
1697455800000|2023-10-16 11:30:00|18.92|17.46|18.97|17.51|18.99|17.53|18.88|17.42|0
1697456100000|2023-10-16 11:35:00|18.99|17.53|18.75|17.31|18.99|17.53|18.75|17.31|0
1697456400000|2023-10-16 11:40:00|18.74|17.3|18.65|17.22|18.84|17.39|18.62|17.19|0
1697456700000|2023-10-16 11:45:00|18.64|17.21|18.73|17.29|19.09|17.62|18.2|16.8|0
1697457000000|2023-10-16 11:50:00|18.74|17.3|18.75|17.31|18.76|17.32|18.65|17.22|0
1697457300000|2023-10-16 11:55:00|18.76|17.32|18.81|17.36|18.82|17.37|18.72|17.28|0
1697457600000|2023-10-16 12:00:00|18.8|17.35|18.77|17.33|18.86|17.41|18.76|17.32|0
1697457900000|2023-10-16 12:05:00|18.78|17.34|18.97|17.51|19.02|17.55|18.78|17.34|0
1697458200000|2023-10-16 12:10:00|18.99|17.53|19|17.54|19.03|17.56|18.94|17.48|0
1697458500000|2023-10-16 12:15:00|18.99|17.53|18.98|17.52|19|17.54|18.93|17.47|0
1697458800000|2023-10-16 12:20:00|18.89|17.44|18.93|17.48|18.95|17.49|18.77|17.32|0
1697459100000|2023-10-16 12:25:00|18.91|17.46|19.05|17.59|19.23|17.75|18.9|17.45|0
1697459400000|2023-10-16 12:30:00|18.97|17.51|18.95|17.49|19.04|17.57|18.88|17.43|0
1697459700000|2023-10-16 12:35:00|18.96|17.5|18.64|17.21|19.02|17.56|18.64|17.21|0
1697460000000|2023-10-16 12:40:00|18.66|17.22|18.7|17.27|18.71|17.27|18.62|17.19|0
1697460300000|2023-10-16 12:45:00|18.69|17.25|18.56|17.13|18.7|17.27|18.55|17.12|0
1697460600000|2023-10-16 12:50:00|18.55|17.12|18.49|17.06|18.55|17.12|18.4|16.99|0
1697460900000|2023-10-16 12:55:00|18.47|17.05|18.46|17.04|18.5|17.07|18.41|17|0
1697461200000|2023-10-16 13:00:00|18.45|17.03|18.53|17.11|18.54|17.12|18.41|17|0
1697461500000|2023-10-16 13:05:00|18.56|17.13|18.54|17.12|18.59|17.16|18.48|17.06|0
1697461800000|2023-10-16 13:10:00|18.53|17.1|18.47|17.05|18.53|17.1|18.45|17.03|0
1697462100000|2023-10-16 13:15:00|18.48|17.06|18.31|16.9|18.48|17.06|18.31|16.9|0
1697462400000|2023-10-16 13:20:00|18.32|16.91|18.4|16.98|18.41|16.99|18.32|16.91|0
1697462700000|2023-10-16 13:25:00|18.41|16.99|18.45|17.03|18.51|17.09|18.41|16.99|0
1697463000000|2023-10-16 13:30:00|18.48|17.06|18.11|16.72|18.57|17.15|18.1|16.7|0
1697463300000|2023-10-16 13:35:00|18.13|16.74|17.92|16.54|18.65|17.22|17.79|16.42|0
1697463600000|2023-10-16 13:40:00|17.94|16.56|18.19|16.79|18.22|16.82|17.9|16.53|0
1697463900000|2023-10-16 13:45:00|18.18|16.78|18.11|16.72|18.21|16.81|17.96|16.58|0
1697464200000|2023-10-16 13:50:00|18.13|16.73|17.91|16.54|18.13|16.73|17.83|16.46|0
1697464500000|2023-10-16 13:55:00|17.9|16.52|17.92|16.55|18.09|16.7|17.9|16.52|0
1697464800000|2023-10-16 14:00:00|17.91|16.53|17.96|16.58|18.02|16.63|17.84|16.47|0
1697465100000|2023-10-16 14:05:00|17.95|16.57|17.93|16.55|18.16|16.76|17.92|16.54|0
1697465400000|2023-10-16 14:10:00|17.91|16.53|17.6|16.24|17.95|16.57|17.56|16.21|0
1697465700000|2023-10-16 14:15:00|17.57|16.22|17.49|16.15|17.63|16.27|17.39|16.05|0
1697466000000|2023-10-16 14:20:00|17.48|16.14|17.36|16.03|17.53|16.18|17.36|16.03|0
1697466300000|2023-10-16 14:25:00|17.38|16.02|17.17|15.85|17.43|16.09|17.15|15.83|0
1697466600000|2023-10-16 14:30:00|17.16|15.84|17.09|15.78|17.63|16.28|16.89|15.59|0
1697466900000|2023-10-16 14:35:00|17.07|15.76|15.75|14.54|17.11|15.79|15.64|14.44|0
1697467200000|2023-10-16 14:40:00|15.73|14.52|15.69|14.49|15.82|14.6|15.65|14.45|0
1697467500000|2023-10-16 14:45:00|15.67|14.47|15.61|14.41|15.71|14.5|15.59|14.39|0
1697467800000|2023-10-16 14:50:00|15.6|14.4|15.67|14.46|15.68|14.47|15.54|14.34|0
1697468100000|2023-10-16 14:55:00|15.68|14.47|15.49|14.29|15.68|14.47|15.49|14.29|0
1697468400000|2023-10-16 15:00:00|15.47|14.27|15.5|14.3|15.53|14.33|15.37|14.17|0
1697468700000|2023-10-16 15:05:00|15.49|14.29|15.5|14.3|15.52|14.32|15.41|14.21|0
1697469000000|2023-10-16 15:10:00|15.48|14.28|15.59|14.39|15.61|14.41|15.46|14.26|0
1697469300000|2023-10-16 15:15:00|15.58|14.38|15.67|14.46|15.68|14.47|15.52|14.32|0
1697469600000|2023-10-16 15:20:00|15.7|14.49|15.65|14.45|15.72|14.51|15.6|14.4|0
1697469900000|2023-10-16 15:25:00|15.66|14.46|15.6|14.4|15.69|14.48|15.57|14.37|0
1697470200000|2023-10-16 15:30:00|15.59|14.39|15.66|14.46|15.71|14.5|15.54|14.34|0
1697470500000|2023-10-16 15:35:00|15.64|14.44|15.84|14.62|15.85|14.63|15.64|14.44|0
1697470800000|2023-10-16 15:40:00|15.86|14.64|15.91|14.68|15.97|14.74|15.8|14.58|0
1697471100000|2023-10-16 15:45:00|15.92|14.69|15.87|14.65|16.04|14.81|15.84|14.62|0
1697471400000|2023-10-16 15:50:00|15.85|14.63|15.86|14.64|15.86|14.64|15.8|14.58|0
1697471700000|2023-10-16 15:55:00|15.85|14.63|15.85|14.63|15.89|14.67|15.82|14.6|0
1697472000000|2023-10-16 16:00:00|15.84|14.62|15.9|14.68|15.94|14.72|15.8|14.58|0
1697472300000|2023-10-16 16:05:00|15.91|14.69|15.74|14.53|15.91|14.69|15.73|14.52|0
1697472600000|2023-10-16 16:10:00|15.73|14.52|15.93|14.71|15.95|14.73|15.73|14.52|0
1697472900000|2023-10-16 16:15:00|15.94|14.72|15.85|14.63|15.95|14.73|15.79|14.58|0
1697473200000|2023-10-16 16:20:00|15.86|14.64|15.83|14.62|15.96|14.73|15.82|14.61|0
1697473500000|2023-10-16 16:25:00|15.84|14.63|15.79|14.58|15.88|14.66|15.77|14.56|0
1697473800000|2023-10-16 16:30:00|15.78|14.57|15.85|14.63|15.89|14.66|15.73|14.52|0
1697474100000|2023-10-16 16:35:00|15.86|14.64|15.85|14.63|15.93|14.7|15.79|14.57|0
1697474400000|2023-10-16 16:40:00|15.86|14.64|15.84|14.62|15.91|14.68|15.82|14.6|0
1697474700000|2023-10-16 16:45:00|15.83|14.61|15.87|14.65|15.88|14.66|15.76|14.54|0
1697475000000|2023-10-16 16:50:00|15.86|14.64|15.85|14.63|15.9|14.68|15.77|14.55|0
1697475300000|2023-10-16 16:55:00|15.86|14.64|15.83|14.61|16.03|14.8|15.83|14.61|0
1697475600000|2023-10-16 17:00:00|15.82|14.6|15.6|14.4|15.84|14.62|15.6|14.4|0
1697475900000|2023-10-16 17:05:00|15.58|14.38|15.56|14.36|15.6|14.4|15.53|14.33|0
1697476200000|2023-10-16 17:10:00|15.57|14.37|15.54|14.34|15.57|14.37|15.46|14.26|0
1697476500000|2023-10-16 17:15:00|15.53|14.33|15.79|14.58|15.79|14.58|15.5|14.3|0
1697476800000|2023-10-16 17:20:00|15.82|14.61|16.24|14.99|16.29|15.04|15.81|14.6|0
1697477100000|2023-10-16 17:25:00|16.29|15.04|16.01|14.78|16.53|15.26|15.66|14.45|0
1697477400000|2023-10-16 17:30:00|15.98|14.75|16.09|14.86|16.35|15.09|15.98|14.75|0
1697477700000|2023-10-16 17:35:00|16.07|14.84|15.91|14.69|16.1|14.87|15.89|14.67|0
1697478000000|2023-10-16 17:40:00|15.9|14.68|15.7|14.49|15.9|14.68|15.67|14.47|0
1697478300000|2023-10-16 17:45:00|15.71|14.5|15.76|14.55|15.82|14.61|15.7|14.49|0
1697478600000|2023-10-16 17:50:00|15.77|14.56|15.75|14.54|15.82|14.6|15.73|14.52|0
1697478900000|2023-10-16 17:55:00|15.74|14.53|15.7|14.5|15.75|14.53|15.66|14.46|0
1697479200000|2023-10-16 18:00:00|15.69|14.49|15.56|14.36|15.97|14.74|15.54|14.34|0
1697479500000|2023-10-16 18:05:00|15.55|14.35|15.47|14.27|15.62|14.42|15.46|14.26|0
1697479800000|2023-10-16 18:10:00|15.48|14.28|15.52|14.32|15.53|14.33|15.39|14.19|0
1697480100000|2023-10-16 18:15:00|15.53|14.33|15.51|14.31|15.61|14.41|15.49|14.29|0
1697480400000|2023-10-16 18:20:00|15.5|14.3|15.61|14.41|15.71|14.51|15.5|14.3|0
1697480700000|2023-10-16 18:25:00|15.62|14.42|15.7|14.49|15.7|14.49|15.52|14.32|0
1697481000000|2023-10-16 18:30:00|15.68|14.47|15.6|14.4|15.76|14.54|15.6|14.4|0
1697481300000|2023-10-16 18:35:00|15.62|14.42|15.7|14.49|15.82|14.6|15.56|14.36|0
1697481600000|2023-10-16 18:40:00|15.71|14.5|15.63|14.42|15.74|14.53|15.61|14.41|0
1697481900000|2023-10-16 18:45:00|15.64|14.43|15.7|14.49|15.71|14.5|15.59|14.39|0
1697482200000|2023-10-16 18:50:00|15.68|14.47|15.56|14.36|15.71|14.5|15.55|14.35|0
1697482500000|2023-10-16 18:55:00|15.58|14.38|15.44|14.24|15.58|14.38|15.44|14.24|0
1697482800000|2023-10-16 19:00:00|15.45|14.25|15.4|14.2|15.58|14.38|15.39|14.19|0
1697483100000|2023-10-16 19:05:00|15.39|14.19|15.32|14.12|15.39|14.19|15.3|14.1|0
1697483400000|2023-10-16 19:10:00|15.33|14.13|15.37|14.17|15.38|14.18|15.24|14.04|0
1697483700000|2023-10-16 19:15:00|15.36|14.16|15.36|14.16|15.37|14.17|15.26|14.06|0
1697484000000|2023-10-16 19:20:00|15.35|14.15|15.28|14.08|15.35|14.15|15.24|14.04|0
1697484300000|2023-10-16 19:25:00|15.29|14.09|15.19|13.99|15.29|14.09|15.19|13.99|0
1697484600000|2023-10-16 19:30:00|15.18|13.98|15.39|14.19|15.39|14.19|15.15|13.95|0
1697484900000|2023-10-16 19:35:00|15.38|14.18|15.41|14.21|15.41|14.21|15.35|14.15|0
1697485200000|2023-10-16 19:40:00|15.39|14.19|15.36|14.16|15.44|14.24|15.28|14.08|0
1697485500000|2023-10-16 19:45:00|15.38|14.18|15.42|14.22|15.44|14.24|15.36|14.16|0
1697485800000|2023-10-16 19:50:00|15.45|14.25|15.3|14.1|15.48|14.28|15.29|14.09|0
1697486100000|2023-10-16 19:55:00|15.28|14.08|15.6|14.4|15.64|14.44|15.27|14.07|0
1697486400000|2023-10-16 20:00:00|15.53|14.33|15.52|14.32|15.64|14.44|15.52|14.32|0
1697486700000|2023-10-16 20:05:00|15.51|14.31|15.46|14.26|15.52|14.32|15.46|14.26|0
1697487000000|2023-10-16 20:10:00|15.47|14.27|15.41|14.21|15.47|14.27|15.39|14.19|0
1697487300000|2023-10-16 20:15:00|15.6|14|15.61|14.01|15.62|14.02|15.59|13.99|0
1697487600000|2023-10-16 20:20:00|15.6|14|15.56|13.96|15.61|14.01|15.56|13.96|0
1697487900000|2023-10-16 20:25:00|15.57|13.97|15.55|13.95|15.58|13.98|15.55|13.95|0
1697488200000|2023-10-16 20:30:00|15.56|13.96|15.61|14.01|15.61|14.01|15.55|13.95|0
1697488500000|2023-10-16 20:35:00|15.62|14.02|15.61|14.01|15.63|14.03|15.61|14.01|0
1697488800000|2023-10-16 20:40:00|15.62|14.02|15.62|14.02|15.62|14.02|15.62|14.02|0
1697489100000|2023-10-16 20:45:00|15.63|14.03|15.62|14.02|15.63|14.03|15.61|14.01|0
1697489400000|2023-10-16 20:50:00|15.63|14.03|15.55|13.95|15.63|14.03|15.55|13.95|0
1697489700000|2023-10-16 20:55:00|15.56|13.96|15.57|13.97|15.58|13.98|15.54|13.94|0
1697490000000|2023-10-16 21:00:00|15.58|13.98|15.57|13.97|15.58|13.98|15.56|13.96|0
1697490300000|2023-10-16 21:05:00|15.58|13.98|15.54|13.94|15.58|13.98|15.54|13.94|0
1697490600000|2023-10-16 21:10:00|15.55|13.95|15.54|13.94|15.55|13.95|15.54|13.94|0
1697490900000|2023-10-16 21:15:00|15.55|13.95|15.54|13.94|15.55|13.95|15.54|13.94|0
1697491200000|2023-10-16 21:20:00|15.55|13.95|15.54|13.94|15.55|13.95|15.54|13.94|0
1697491500000|2023-10-16 21:25:00|15.55|13.95|15.55|13.95|15.55|13.95|15.54|13.94|0
1697491800000|2023-10-16 21:30:00|15.56|13.96|15.54|13.94|15.56|13.96|15.54|13.94|0
1697492100000|2023-10-16 21:35:00|15.55|13.95|15.55|13.95|15.55|13.95|15.55|13.95|0
1697492400000|2023-10-16 21:40:00|15.54|13.94|15.55|13.95|15.55|13.95|15.54|13.94|0
1697492700000|2023-10-16 21:45:00|15.54|13.94|15.54|13.94|15.55|13.95|15.54|13.94|0
1697493000000|2023-10-16 21:50:00|15.55|13.95|15.55|13.95|15.55|13.95|15.54|13.94|0
1697493300000|2023-10-16 21:55:00|15.54|13.94|15.54|13.94|15.55|13.95|15.54|13.94|0
1697493600000|2023-10-16 22:00:00|15.56|13.96|15.59|13.99|15.61|14.01|15.54|13.94|0
1697493900000|2023-10-16 22:05:00|15.6|14|15.62|14.02|15.63|14.03|15.6|14|0
1697494200000|2023-10-16 22:10:00|15.61|14.01|15.61|14.01|15.62|14.02|15.6|14|0
1697494500000|2023-10-16 22:15:00|15.6|14|15.63|14.03|15.66|14.06|15.6|14|0
1697494800000|2023-10-16 22:20:00|15.64|14.04|15.63|14.03|15.64|14.04|15.62|14.02|0
1697495100000|2023-10-16 22:25:00|15.64|14.04|15.65|14.05|15.66|14.06|15.64|14.04|0
1697495400000|2023-10-16 22:30:00|15.64|14.04|15.65|14.05|15.66|14.06|15.64|14.04|0
1697495700000|2023-10-16 22:35:00|15.64|14.04|15.65|14.05|15.66|14.06|15.63|14.03|0
1697496000000|2023-10-16 22:40:00|15.64|14.04|15.66|14.06|15.66|14.06|15.64|14.04|0
1697496300000|2023-10-16 22:45:00|15.67|14.07|15.72|14.12|15.72|14.12|15.67|14.07|0
1697496600000|2023-10-16 22:50:00|15.73|14.13|15.74|14.14|15.74|14.14|15.73|14.13|0
1697496900000|2023-10-16 22:55:00|15.73|14.13|15.74|14.14|15.75|14.15|15.73|14.13|0
1697497200000|2023-10-16 23:00:00|15.73|14.13|15.75|14.15|15.75|14.15|15.73|14.13|0
1697497500000|2023-10-16 23:05:00|15.74|14.14|15.82|14.22|15.83|14.23|15.74|14.14|0
1697497800000|2023-10-16 23:10:00|15.81|14.21|15.82|14.22|15.82|14.22|15.8|14.2|0
1697498100000|2023-10-16 23:15:00|15.83|14.23|15.88|14.28|15.89|14.29|15.82|14.22|0
1697498400000|2023-10-16 23:20:00|15.87|14.27|15.82|14.22|15.87|14.27|15.81|14.21|0
1697498700000|2023-10-16 23:25:00|15.81|14.21|15.8|14.2|15.82|14.22|15.78|14.18|0
1697499000000|2023-10-16 23:30:00|15.79|14.19|15.76|14.16|15.8|14.2|15.76|14.16|0
1697499300000|2023-10-16 23:35:00|15.75|14.15|15.75|14.15|15.76|14.16|15.74|14.14|0
1697499600000|2023-10-16 23:40:00|15.74|14.14|15.75|14.15|15.76|14.16|15.74|14.14|0
1697499900000|2023-10-16 23:45:00|15.76|14.16|15.75|14.15|15.76|14.16|15.74|14.14|0
1697500200000|2023-10-16 23:50:00|15.76|14.16|15.68|14.08|15.76|14.16|15.67|14.07|0
1697500500000|2023-10-16 23:55:00|15.69|14.09|15.7|14.1|15.7|14.1|15.67|14.07|0
1697500800000|2023-10-17 00:00:00|15.69|14.09|15.72|14.12|15.76|14.16|15.67|14.07|0
1697501100000|2023-10-17 00:05:00|15.71|14.11|15.68|14.08|15.72|14.12|15.68|14.08|0
1697501400000|2023-10-17 00:10:00|15.69|14.09|15.7|14.1|15.72|14.12|15.68|14.08|0
1697501700000|2023-10-17 00:15:00|15.69|14.09|15.95|14.35|15.97|14.37|15.67|14.07|0
1697502000000|2023-10-17 00:20:00|15.96|14.36|15.93|14.33|15.98|14.38|15.93|14.33|0
1697502300000|2023-10-17 00:25:00|15.92|14.32|15.9|14.3|15.93|14.33|15.88|14.28|0
1697502600000|2023-10-17 00:30:00|15.69|14.49|15.78|14.56|15.78|14.56|15.69|14.49|0
1697502900000|2023-10-17 00:35:00|15.77|14.55|15.79|14.57|15.81|14.59|15.75|14.53|0
1697503200000|2023-10-17 00:40:00|15.78|14.56|15.77|14.55|15.8|14.58|15.76|14.54|0
1697503500000|2023-10-17 00:45:00|15.78|14.56|15.8|14.58|15.82|14.6|15.78|14.56|0
1697503800000|2023-10-17 00:50:00|15.79|14.57|15.83|14.61|15.86|14.64|15.79|14.57|0
1697504100000|2023-10-17 00:55:00|15.84|14.62|15.79|14.58|15.84|14.62|15.79|14.58|0
1697504400000|2023-10-17 01:00:00|15.81|14.59|15.83|14.61|15.85|14.63|15.79|14.58|0
1697504700000|2023-10-17 01:05:00|15.82|14.6|15.87|14.65|15.88|14.66|15.8|14.59|0
1697505000000|2023-10-17 01:10:00|15.88|14.66|15.87|14.65|15.88|14.66|15.86|14.64|0
1697505300000|2023-10-17 01:15:00|15.86|14.64|15.87|14.65|15.88|14.66|15.86|14.64|0
1697505600000|2023-10-17 01:20:00|15.86|14.64|15.88|14.65|15.88|14.65|15.85|14.64|0
1697505900000|2023-10-17 01:25:00|15.87|14.64|15.93|14.7|15.94|14.71|15.87|14.64|0
1697506200000|2023-10-17 01:30:00|15.94|14.71|15.94|14.71|15.95|14.72|15.91|14.68|0
1697506500000|2023-10-17 01:35:00|15.93|14.7|15.94|14.71|15.95|14.72|15.89|14.67|0
1697506800000|2023-10-17 01:40:00|15.93|14.7|15.89|14.67|15.93|14.71|15.89|14.67|0
1697507100000|2023-10-17 01:45:00|15.88|14.66|15.89|14.67|15.91|14.69|15.87|14.65|0
1697507400000|2023-10-17 01:50:00|15.88|14.66|15.89|14.66|15.9|14.68|15.87|14.65|0
1697507700000|2023-10-17 01:55:00|15.9|14.67|15.91|14.69|15.91|14.69|15.89|14.67|0
1697508000000|2023-10-17 02:00:00|15.9|14.68|15.92|14.7|15.93|14.71|15.89|14.67|0
1697508300000|2023-10-17 02:05:00|15.93|14.71|15.95|14.73|15.98|14.75|15.92|14.7|0
1697508600000|2023-10-17 02:10:00|15.96|14.72|15.88|14.66|15.96|14.72|15.87|14.65|0
1697508900000|2023-10-17 02:15:00|15.89|14.67|15.9|14.68|15.9|14.68|15.87|14.65|0
1697509200000|2023-10-17 02:20:00|15.91|14.69|15.92|14.69|15.93|14.7|15.9|14.67|0
1697509500000|2023-10-17 02:25:00|15.91|14.68|15.93|14.7|15.95|14.72|15.91|14.68|0
1697509800000|2023-10-17 02:30:00|15.94|14.71|15.93|14.7|15.95|14.72|15.9|14.67|0
1697510100000|2023-10-17 02:35:00|15.92|14.69|15.93|14.7|15.94|14.71|15.92|14.69|0
1697510400000|2023-10-17 02:40:00|15.92|14.69|15.92|14.69|15.93|14.7|15.9|14.68|0
1697510700000|2023-10-17 02:45:00|15.93|14.7|15.94|14.71|15.95|14.72|15.91|14.69|0
1697511000000|2023-10-17 02:50:00|15.95|14.72|15.93|14.71|15.95|14.72|15.92|14.7|0
1697511300000|2023-10-17 02:55:00|15.92|14.7|15.94|14.72|15.97|14.74|15.92|14.7|0
1697511600000|2023-10-17 03:00:00|15.95|14.73|15.97|14.74|15.98|14.75|15.93|14.71|0
1697511900000|2023-10-17 03:05:00|15.98|14.75|15.94|14.72|15.99|14.76|15.93|14.71|0
1697512200000|2023-10-17 03:10:00|15.95|14.73|15.93|14.71|15.96|14.74|15.93|14.71|0
1697512500000|2023-10-17 03:15:00|15.94|14.72|15.88|14.66|15.95|14.73|15.88|14.66|0
1697512800000|2023-10-17 03:20:00|15.87|14.65|15.95|14.72|15.95|14.72|15.87|14.65|0
1697513100000|2023-10-17 03:25:00|15.94|14.71|15.95|14.72|15.97|14.74|15.93|14.7|0
1697513400000|2023-10-17 03:30:00|15.96|14.73|15.92|14.69|15.97|14.74|15.92|14.69|0
1697513700000|2023-10-17 03:35:00|15.91|14.68|15.93|14.7|15.94|14.71|15.84|14.62|0
1697514000000|2023-10-17 03:40:00|15.92|14.69|15.99|14.76|16|14.77|15.92|14.69|0
1697514300000|2023-10-17 03:45:00|16|14.77|16.06|14.82|16.1|14.86|16|14.77|0
1697514600000|2023-10-17 03:50:00|16.07|14.83|16.04|14.81|16.07|14.83|16.03|14.8|0
1697514900000|2023-10-17 03:55:00|16.03|14.8|15.99|14.76|16.04|14.81|15.98|14.75|0
1697515200000|2023-10-17 04:00:00|16|14.77|16|14.77|16.02|14.79|16|14.77|0
1697515500000|2023-10-17 04:05:00|16.01|14.78|16.01|14.78|16.02|14.79|15.99|14.76|0
1697515800000|2023-10-17 04:10:00|16.02|14.79|16.02|14.79|16.02|14.79|16.01|14.78|0
1697516100000|2023-10-17 04:15:00|16.03|14.8|16.01|14.77|16.03|14.8|15.98|14.75|0
1697516400000|2023-10-17 04:20:00|16|14.76|15.98|14.75|16.01|14.77|15.97|14.74|0
1697516700000|2023-10-17 04:25:00|15.99|14.76|16|14.77|16.02|14.78|15.99|14.76|0
1697517000000|2023-10-17 04:30:00|15.99|14.76|15.99|14.76|16.02|14.79|15.99|14.76|0
1697517300000|2023-10-17 04:35:00|16|14.77|15.99|14.76|16.01|14.78|15.97|14.74|0
1697517600000|2023-10-17 04:40:00|16|14.77|16|14.77|16.01|14.78|15.99|14.76|0
1697517900000|2023-10-17 04:45:00|16.01|14.78|16.01|14.78|16.02|14.79|15.99|14.76|0
1697518200000|2023-10-17 04:50:00|16|14.77|16.02|14.79|16.02|14.79|16|14.77|0
1697518500000|2023-10-17 04:55:00|16.03|14.8|16.05|14.82|16.05|14.82|16.03|14.8|0
1697518800000|2023-10-17 05:00:00|16.06|14.81|16.05|14.82|16.08|14.85|16.04|14.81|0
1697519100000|2023-10-17 05:05:00|16.04|14.81|16.02|14.79|16.05|14.82|16.01|14.78|0
1697519400000|2023-10-17 05:10:00|16.03|14.8|16|14.77|16.03|14.8|16|14.77|0
1697519700000|2023-10-17 05:15:00|15.98|14.76|15.96|14.73|15.98|14.76|15.94|14.71|0
1697520000000|2023-10-17 05:20:00|15.97|14.74|15.97|14.74|15.98|14.75|15.96|14.73|0
1697520300000|2023-10-17 05:25:00|15.98|14.75|15.99|14.76|16|14.77|15.97|14.74|0
1697520600000|2023-10-17 05:30:00|16|14.77|16|14.77|16|14.77|15.98|14.75|0
1697520900000|2023-10-17 05:35:00|16.01|14.78|15.98|14.75|16.01|14.78|15.96|14.73|0
1697521200000|2023-10-17 05:40:00|15.99|14.76|15.98|14.75|15.99|14.76|15.95|14.72|0
1697521500000|2023-10-17 05:45:00|15.99|14.76|15.97|14.74|15.99|14.76|15.96|14.73|0
1697521800000|2023-10-17 05:50:00|15.96|14.73|15.88|14.66|15.96|14.73|15.87|14.65|0
1697522100000|2023-10-17 05:55:00|15.89|14.67|15.87|14.65|15.9|14.68|15.86|14.64|0
1697522400000|2023-10-17 06:00:00|15.85|14.63|15.9|14.68|15.92|14.69|15.83|14.61|0
1697522700000|2023-10-17 06:05:00|15.91|14.69|15.9|14.68|15.91|14.69|15.89|14.67|0
1697523000000|2023-10-17 06:10:00|15.89|14.67|15.93|14.71|15.93|14.71|15.89|14.67|0
1697523300000|2023-10-17 06:15:00|15.92|14.7|16.05|14.81|16.05|14.81|15.92|14.7|0
1697523600000|2023-10-17 06:20:00|16.04|14.8|16.06|14.82|16.1|14.86|16.03|14.79|0
1697523900000|2023-10-17 06:25:00|16.07|14.83|16.01|14.78|16.09|14.85|16.01|14.78|0
1697524200000|2023-10-17 06:30:00|16.03|14.79|16.02|14.79|16.06|14.82|15.99|14.76|0
1697524500000|2023-10-17 06:35:00|16.01|14.78|15.99|14.76|16.01|14.78|15.98|14.75|0
1697524800000|2023-10-17 06:40:00|16|14.77|15.96|14.73|16|14.77|15.95|14.72|0
1697525100000|2023-10-17 06:45:00|15.95|14.72|15.99|14.76|16.01|14.78|15.95|14.72|0
1697525400000|2023-10-17 06:50:00|16|14.77|16.03|14.8|16.04|14.81|15.98|14.75|0
1697525700000|2023-10-17 06:55:00|16.02|14.79|16.03|14.8|16.03|14.8|16.01|14.78|0
1697526000000|2023-10-17 07:00:00|16.02|14.79|15.93|14.71|16.06|14.83|15.93|14.71|0
1697526300000|2023-10-17 07:05:00|15.94|14.72|15.73|14.52|15.94|14.72|15.72|14.51|0
1697526600000|2023-10-17 07:10:00|15.72|14.51|15.51|14.31|15.74|14.53|15.44|14.24|0
1697526900000|2023-10-17 07:15:00|15.53|14.33|15.58|14.38|15.63|14.42|15.51|14.31|0
1697527200000|2023-10-17 07:20:00|15.59|14.39|15.58|14.38|15.61|14.41|15.53|14.33|0
1697527500000|2023-10-17 07:25:00|15.59|14.39|15.59|14.39|15.65|14.44|15.56|14.36|0
1697527800000|2023-10-17 07:30:00|15.6|14.4|15.53|14.33|15.63|14.43|15.53|14.33|0
1697528100000|2023-10-17 07:35:00|15.54|14.34|15.5|14.3|15.58|14.38|15.49|14.29|0
1697528400000|2023-10-17 07:40:00|15.49|14.29|15.44|14.24|15.49|14.29|15.44|14.24|0
1697528700000|2023-10-17 07:45:00|15.43|14.23|15.42|14.22|15.5|14.3|15.42|14.22|0
1697529000000|2023-10-17 07:50:00|15.43|14.23|15.47|14.27|15.49|14.29|15.43|14.23|0
1697529300000|2023-10-17 07:55:00|15.46|14.26|15.48|14.28|15.51|14.31|15.46|14.26|0
1697529600000|2023-10-17 08:00:00|15.49|14.29|15.49|14.29|15.53|14.33|15.45|14.25|0
1697529900000|2023-10-17 08:05:00|15.46|14.26|15.58|14.38|15.62|14.42|15.45|14.25|0
1697530200000|2023-10-17 08:10:00|15.57|14.37|15.48|14.28|15.58|14.38|15.46|14.26|0
1697530500000|2023-10-17 08:15:00|15.47|14.27|15.6|14.4|15.68|14.47|15.47|14.27|0
1697530800000|2023-10-17 08:20:00|15.62|14.41|15.5|14.3|15.62|14.41|15.49|14.29|0
1697531100000|2023-10-17 08:25:00|15.51|14.31|15.51|14.31|15.54|14.34|15.47|14.27|0
1697531400000|2023-10-17 08:30:00|15.5|14.3|15.65|14.45|15.67|14.46|15.49|14.29|0
1697531700000|2023-10-17 08:35:00|15.64|14.44|15.87|14.65|15.88|14.66|15.64|14.44|0
1697532000000|2023-10-17 08:40:00|15.88|14.66|16.17|14.92|16.27|15.02|15.45|14.25|0
1697532300000|2023-10-17 08:45:00|16.15|14.9|16.19|14.94|16.21|14.96|16.12|14.88|0
1697532600000|2023-10-17 08:50:00|16.2|14.95|16.25|15|16.28|15.02|16.19|14.94|0
1697532900000|2023-10-17 08:55:00|16.26|15.01|16.26|15.01|16.27|15.02|16.2|14.96|0
1697533200000|2023-10-17 09:00:00|16.27|15.02|16.14|14.9|16.3|15.04|16.13|14.89|0
1697533500000|2023-10-17 09:05:00|16.13|14.89|16.03|14.8|16.15|14.91|15.99|14.76|0
1697533800000|2023-10-17 09:10:00|16.04|14.81|16.05|14.82|16.08|14.84|16.01|14.78|0
1697534100000|2023-10-17 09:15:00|16.04|14.81|15.91|14.69|16.04|14.81|15.89|14.67|0
1697534400000|2023-10-17 09:20:00|15.9|14.68|15.93|14.71|15.96|14.73|15.87|14.65|0
1697534700000|2023-10-17 09:25:00|15.95|14.73|16.02|14.79|16.04|14.8|15.94|14.72|0
1697535000000|2023-10-17 09:30:00|16.03|14.8|15.8|14.58|16.14|14.9|15.75|14.54|0
1697535300000|2023-10-17 09:35:00|15.82|14.6|15.84|14.62|15.84|14.62|15.77|14.55|0
1697535600000|2023-10-17 09:40:00|15.83|14.61|15.87|14.65|15.87|14.65|15.81|14.59|0
1697535900000|2023-10-17 09:45:00|15.88|14.66|15.85|14.63|15.88|14.66|15.78|14.57|0
1697536200000|2023-10-17 09:50:00|15.84|14.62|15.85|14.63|15.86|14.64|15.83|14.61|0
1697536500000|2023-10-17 09:55:00|15.86|14.64|15.84|14.62|15.86|14.64|15.83|14.61|0
1697536800000|2023-10-17 10:00:00|15.85|14.63|15.91|14.69|15.92|14.7|15.83|14.61|0
1697537100000|2023-10-17 10:05:00|15.92|14.7|15.96|14.74|15.99|14.76|15.88|14.66|0
1697537400000|2023-10-17 10:10:00|15.97|14.75|15.82|14.61|15.98|14.76|15.77|14.56|0
1697537700000|2023-10-17 10:15:00|15.83|14.62|16.07|14.83|16.1|14.86|15.82|14.61|0
1697538000000|2023-10-17 10:20:00|16.06|14.82|15.89|14.66|16.08|14.84|15.89|14.66|0
1697538300000|2023-10-17 10:25:00|15.91|14.68|15.94|14.71|15.97|14.74|15.83|14.61|0
1697538600000|2023-10-17 10:30:00|15.95|14.72|15.99|14.76|16.09|14.85|15.95|14.72|0
1697538900000|2023-10-17 10:35:00|16|14.77|15.99|14.76|16.01|14.78|15.96|14.73|0
1697539200000|2023-10-17 10:40:00|16|14.77|16.02|14.79|16.1|14.86|16|14.77|0
1697539500000|2023-10-17 10:45:00|16.03|14.8|16.02|14.79|16.09|14.85|15.99|14.76|0
1697539800000|2023-10-17 10:50:00|16.03|14.77|15.98|14.75|16.03|14.78|15.95|14.72|0
1697540100000|2023-10-17 10:55:00|15.97|14.74|15.98|14.75|16|14.77|15.92|14.7|0
1697540400000|2023-10-17 11:00:00|15.99|14.76|16.02|14.79|16.05|14.82|15.92|14.7|0
1697540700000|2023-10-17 11:05:00|16.03|14.8|16.14|14.9|16.15|14.91|16.02|14.79|0
1697541000000|2023-10-17 11:10:00|16.15|14.91|16.1|14.86|16.18|14.94|16.09|14.85|0
1697541300000|2023-10-17 11:15:00|16.11|14.87|16.09|14.85|16.12|14.88|16.06|14.82|0
1697541600000|2023-10-17 11:20:00|16.1|14.86|16.11|14.87|16.14|14.89|16.08|14.84|0
1697541900000|2023-10-17 11:25:00|16.1|14.86|16.04|14.8|16.2|14.95|16.04|14.8|0
1697542200000|2023-10-17 11:30:00|16.06|14.82|15.98|14.75|16.07|14.83|15.98|14.75|0
1697542500000|2023-10-17 11:35:00|15.99|14.76|15.93|14.7|15.99|14.76|15.91|14.69|0
1697542800000|2023-10-17 11:40:00|15.91|14.69|16.01|14.78|16.07|14.83|15.9|14.68|0
1697543100000|2023-10-17 11:45:00|16.03|14.8|15.97|14.74|16.05|14.82|15.96|14.73|0
1697543400000|2023-10-17 11:50:00|15.96|14.73|15.98|14.75|16.04|14.81|15.94|14.72|0
1697543700000|2023-10-17 11:55:00|15.99|14.76|15.91|14.69|16|14.77|15.91|14.69|0
1697544000000|2023-10-17 12:00:00|15.93|14.71|15.97|14.75|16.01|14.78|15.87|14.65|0
1697544300000|2023-10-17 12:05:00|15.96|14.74|16.12|14.88|16.16|14.92|15.94|14.72|0
1697544600000|2023-10-17 12:10:00|16.13|14.89|16.1|14.86|16.17|14.93|16.07|14.84|0
1697544900000|2023-10-17 12:15:00|16.09|14.85|16.02|14.78|16.13|14.88|16.02|14.78|0
1697545200000|2023-10-17 12:20:00|16.03|14.79|16.03|14.79|16.06|14.82|15.97|14.74|0
1697545500000|2023-10-17 12:25:00|16.04|14.8|16.05|14.82|16.09|14.85|15.96|14.73|0
1697545800000|2023-10-17 12:30:00|16.3|15.04|16.26|15.01|16.36|15.11|16.12|14.88|0
1697546100000|2023-10-17 12:35:00|16.24|14.99|16.32|15.06|16.33|15.07|16.21|14.96|0
1697546400000|2023-10-17 12:40:00|16.33|15.07|16.25|15|16.33|15.07|16.23|14.98|0
1697546700000|2023-10-17 12:45:00|16.26|15.01|16.44|15.17|16.51|15.24|16.26|15.01|0
1697547000000|2023-10-17 12:50:00|16.43|15.16|16.44|15.17|16.46|15.19|16.38|15.12|0
1697547300000|2023-10-17 12:55:00|16.46|15.18|16.54|15.27|16.56|15.29|16.45|15.18|0
1697547600000|2023-10-17 13:00:00|16.57|15.3|16.75|15.46|16.8|15.5|16.5|15.23|0
1697547900000|2023-10-17 13:05:00|16.76|15.47|16.82|15.53|17.01|15.7|16.02|14.78|0
1697548200000|2023-10-17 13:10:00|16.83|15.54|16.79|15.5|16.85|15.55|16.75|15.47|0
1697548500000|2023-10-17 13:15:00|16.78|15.49|16.81|15.52|16.92|15.62|16.74|15.45|0
1697548800000|2023-10-17 13:20:00|16.82|15.53|16.9|15.6|16.93|15.63|16.81|15.52|0
1697549100000|2023-10-17 13:25:00|16.91|15.61|17.06|15.75|17.06|15.75|16.87|15.57|0
1697549400000|2023-10-17 13:30:00|17.07|15.76|16.77|15.48|17.07|15.76|16.76|15.47|0
1697549700000|2023-10-17 13:35:00|16.76|15.47|16.72|15.43|16.99|15.68|16.69|15.41|0
1697550000000|2023-10-17 13:40:00|16.7|15.42|16.85|15.55|16.91|15.61|16.65|15.37|0
1697550300000|2023-10-17 13:45:00|16.88|15.59|16.93|15.63|17.01|15.7|16.7|15.42|0
1697550600000|2023-10-17 13:50:00|16.94|15.64|17.15|15.83|17.15|15.83|16.86|15.56|0
1697550900000|2023-10-17 13:55:00|17.13|15.82|17.08|15.76|17.19|15.87|17.01|15.7|0
1697551200000|2023-10-17 14:00:00|17.1|15.78|17.11|15.8|17.14|15.82|16.7|15.42|0
1697551500000|2023-10-17 14:05:00|17.12|15.81|16.58|15.3|17.16|15.84|16.56|15.28|0
1697551800000|2023-10-17 14:10:00|16.59|15.31|16.32|15.07|16.65|15.36|16.27|15.02|0
1697552100000|2023-10-17 14:15:00|16.33|15.08|16.12|14.88|16.98|15.67|16.11|14.87|0
1697552400000|2023-10-17 14:20:00|16.13|14.89|16.18|14.94|16.25|15|15.88|14.66|0
1697552700000|2023-10-17 14:25:00|16.22|14.97|16.12|14.88|16.32|15.07|16.1|14.87|0
1697553000000|2023-10-17 14:30:00|16.13|14.89|15.99|14.76|16.2|14.96|15.99|14.76|0
1697553300000|2023-10-17 14:35:00|16.02|14.78|15.76|14.54|16.02|14.78|15.67|14.47|0
1697553600000|2023-10-17 14:40:00|15.79|14.57|15.87|14.65|15.93|14.7|15.72|14.52|0
1697553900000|2023-10-17 14:45:00|15.88|14.66|15.76|14.55|15.99|14.76|15.6|14.4|0
1697554200000|2023-10-17 14:50:00|15.74|14.53|15.93|14.71|15.95|14.72|15.74|14.53|0
1697554500000|2023-10-17 14:55:00|15.92|14.7|15.81|14.6|15.92|14.7|15.7|14.49|0
1697554800000|2023-10-17 15:00:00|15.79|14.58|15.73|14.52|15.89|14.67|15.71|14.5|0
1697555100000|2023-10-17 15:05:00|15.72|14.51|15.86|14.64|15.87|14.65|15.6|14.4|0
1697555400000|2023-10-17 15:10:00|15.83|14.62|15.63|14.43|15.83|14.62|15.62|14.42|0
1697555700000|2023-10-17 15:15:00|15.62|14.42|15.42|14.22|15.64|14.44|15.42|14.22|0
1697556000000|2023-10-17 15:20:00|15.36|14.16|15.53|14.33|15.58|14.38|15.35|14.15|0
1697556300000|2023-10-17 15:25:00|15.54|14.34|15.47|14.27|15.58|14.38|15.4|14.2|0
1697556600000|2023-10-17 15:30:00|15.46|14.26|15.26|14.06|15.46|14.26|15.25|14.05|0
1697556900000|2023-10-17 15:35:00|15.27|14.07|15.17|13.97|15.3|14.1|15.09|13.89|0
1697557200000|2023-10-17 15:40:00|15.18|13.98|15.04|13.84|15.21|14.01|15.01|13.81|0
1697557500000|2023-10-17 15:45:00|15.03|13.83|14.92|13.72|15.66|14.46|14.91|13.71|0
1697557800000|2023-10-17 15:50:00|14.9|13.7|15|13.8|15.05|13.85|14.87|13.67|0
1697558100000|2023-10-17 15:55:00|14.99|13.79|14.97|13.77|15.07|13.87|14.97|13.77|0
1697558400000|2023-10-17 16:00:00|14.96|13.76|14.94|13.74|15.08|13.88|14.77|13.57|0
1697558700000|2023-10-17 16:05:00|14.95|13.75|14.79|13.59|14.97|13.77|14.76|13.56|0
1697559000000|2023-10-17 16:10:00|14.77|13.57|14.77|13.57|14.87|13.67|14.72|13.52|0
1697559300000|2023-10-17 16:15:00|14.76|13.56|14.82|13.62|14.86|13.66|14.71|13.51|0
1697559600000|2023-10-17 16:20:00|14.83|13.63|14.67|13.47|14.87|13.67|14.63|13.43|0
1697559900000|2023-10-17 16:25:00|14.69|13.49|14.56|13.36|14.7|13.5|14.56|13.36|0
1697560200000|2023-10-17 16:30:00|14.57|13.37|14.72|13.52|14.72|13.52|14.54|13.34|0
1697560500000|2023-10-17 16:35:00|14.73|13.53|14.77|13.57|14.83|13.63|14.73|13.53|0
1697560800000|2023-10-17 16:40:00|14.78|13.58|14.82|13.62|14.84|13.64|14.77|13.57|0
1697561100000|2023-10-17 16:45:00|14.83|13.63|15.02|13.82|15.35|14.15|14.83|13.63|0
1697561400000|2023-10-17 16:50:00|15.03|13.83|14.95|13.75|15.13|13.93|14.95|13.75|0
1697561700000|2023-10-17 16:55:00|14.97|13.77|15.19|13.99|15.26|14.06|14.91|13.71|0
1697562000000|2023-10-17 17:00:00|15.18|13.98|15.24|14.04|15.24|14.04|15.11|13.91|0
1697562300000|2023-10-17 17:05:00|15.23|14.03|15.19|13.99|15.31|14.11|15.19|13.99|0
1697562600000|2023-10-17 17:10:00|15.18|13.98|15.31|14.11|15.31|14.11|15.18|13.98|0
1697562900000|2023-10-17 17:15:00|15.32|14.12|15.26|14.06|15.33|14.13|15.26|14.06|0
1697563200000|2023-10-17 17:20:00|15.27|14.07|15.4|14.2|15.4|14.2|15.23|14.03|0
1697563500000|2023-10-17 17:25:00|15.39|14.19|15.36|14.16|15.4|14.2|15.31|14.11|0
1697563800000|2023-10-17 17:30:00|15.37|14.17|15.51|14.31|15.68|14.47|15.37|14.17|0
1697564100000|2023-10-17 17:35:00|15.5|14.3|15.67|14.46|15.68|14.47|15.27|14.07|0
1697564400000|2023-10-17 17:40:00|15.66|14.45|15.65|14.44|15.76|14.55|15.58|14.38|0
1697564700000|2023-10-17 17:45:00|15.64|14.43|15.69|14.48|15.78|14.57|15.64|14.43|0
1697565000000|2023-10-17 17:50:00|15.7|14.49|16.04|14.81|16.1|14.86|15.69|14.48|0
1697565300000|2023-10-17 17:55:00|16.05|14.82|16.06|14.83|16.16|14.92|15.99|14.76|0
1697565600000|2023-10-17 18:00:00|16.05|14.82|16.08|14.85|16.12|14.88|15.99|14.76|0
1697565900000|2023-10-17 18:05:00|16.07|14.84|16.01|14.77|16.14|14.9|16.01|14.77|0
1697566200000|2023-10-17 18:10:00|16.02|14.78|15.99|14.76|16.08|14.84|15.91|14.68|0
1697566500000|2023-10-17 18:15:00|16|14.77|16.3|15.05|16.3|15.05|15.65|14.44|0
1697566800000|2023-10-17 18:20:00|16.29|15.04|16.18|14.94|16.3|15.05|16.1|14.86|0
1697567100000|2023-10-17 18:25:00|16.16|14.92|16.15|14.91|16.23|14.98|16.07|14.84|0
1697567400000|2023-10-17 18:30:00|16.16|14.92|16.16|14.92|16.27|15.02|16.1|14.87|0
1697567700000|2023-10-17 18:35:00|16.17|14.93|16.03|14.79|16.23|14.99|16.03|14.79|0
1697568000000|2023-10-17 18:40:00|16.04|14.8|16.04|14.8|16.07|14.83|15.94|14.71|0
1697568300000|2023-10-17 18:45:00|16.05|14.81|15.99|14.76|16.12|14.88|15.93|14.7|0
1697568600000|2023-10-17 18:50:00|15.98|14.75|16.46|15.2|16.51|15.24|15.98|14.75|0
1697568900000|2023-10-17 18:55:00|16.47|15.21|16.38|15.12|16.55|15.28|16.31|15.05|0
1697569200000|2023-10-17 19:00:00|16.42|15.15|16.43|15.16|16.53|15.26|16.36|15.1|0
1697569500000|2023-10-17 19:05:00|16.44|15.17|16.2|14.95|16.52|15.25|16.12|14.88|0
1697569800000|2023-10-17 19:10:00|16.18|14.94|16.15|14.91|16.2|14.95|16.06|14.83|0
1697570100000|2023-10-17 19:15:00|16.14|14.9|16.12|14.88|16.23|14.98|16.04|14.81|0
1697570400000|2023-10-17 19:20:00|16.11|14.87|16.14|14.9|16.16|14.92|16.01|14.78|0
1697570700000|2023-10-17 19:25:00|16.13|14.89|16.01|14.78|16.14|14.9|15.99|14.76|0
1697571000000|2023-10-17 19:30:00|16|14.77|16.18|14.94|16.18|14.94|15.98|14.75|0
1697571300000|2023-10-17 19:35:00|16.17|14.93|16.15|14.9|16.18|14.94|16.08|14.84|0
1697571600000|2023-10-17 19:40:00|16.14|14.89|16.22|14.97|16.25|15|16.08|14.84|0
1697571900000|2023-10-17 19:45:00|16.21|14.96|16.14|14.9|16.28|15.02|16.12|14.88|0
1697572200000|2023-10-17 19:50:00|16.11|14.87|15.87|14.65|16.16|14.91|15.87|14.65|0
1697572500000|2023-10-17 19:55:00|15.88|14.66|15.77|14.55|15.92|14.69|15.73|14.52|0
1697572800000|2023-10-17 20:00:00|15.76|14.54|15.88|14.66|15.88|14.66|15.71|14.5|0
1697573100000|2023-10-17 20:05:00|15.89|14.67|15.94|14.71|15.99|14.76|15.88|14.66|0
1697573400000|2023-10-17 20:10:00|15.95|14.72|15.94|14.71|15.97|14.74|15.91|14.69|0
1697573700000|2023-10-17 20:15:00|16.13|14.53|16.1|14.5|16.13|14.53|16.09|14.49|0
1697574000000|2023-10-17 20:20:00|16.11|14.51|16.08|14.48|16.12|14.52|16.07|14.47|0
1697574300000|2023-10-17 20:25:00|16.07|14.47|16.06|14.46|16.08|14.48|16.06|14.46|0
1697574600000|2023-10-17 20:30:00|16.05|14.45|15.98|14.38|16.05|14.45|15.95|14.35|0
1697574900000|2023-10-17 20:35:00|16|14.4|15.95|14.35|16.01|14.41|15.95|14.35|0
1697575200000|2023-10-17 20:40:00|15.94|14.34|15.97|14.37|15.98|14.38|15.93|14.33|0
1697575500000|2023-10-17 20:45:00|15.98|14.38|16|14.4|16|14.4|15.96|14.36|0
1697575800000|2023-10-17 20:50:00|15.99|14.39|16.05|14.45|16.05|14.45|15.98|14.38|0
1697576100000|2023-10-17 20:55:00|16.04|14.44|16.02|14.42|16.05|14.45|16.02|14.42|0
1697576400000|2023-10-17 21:00:00|16.03|14.43|16.03|14.43|16.03|14.43|16.01|14.41|0
1697576700000|2023-10-17 21:05:00|16.02|14.42|16.05|14.45|16.05|14.45|16.02|14.42|0
1697577000000|2023-10-17 21:10:00|16.04|14.44|16.04|14.44|16.04|14.44|16.03|14.43|0
1697577300000|2023-10-17 21:15:00|16.03|14.43|16.04|14.44|16.07|14.47|16.03|14.43|0
1697577600000|2023-10-17 21:20:00|16.05|14.45|16.04|14.44|16.05|14.45|16.02|14.42|0
1697578200000|2023-10-17 21:30:00|16.05|14.45|16.02|14.42|16.05|14.45|16.02|14.42|0
1697578500000|2023-10-17 21:35:00|16.03|14.43|16.05|14.45|16.06|14.46|16.03|14.43|0
1697578800000|2023-10-17 21:40:00|16.07|14.47|16.06|14.46|16.07|14.47|16.06|14.46|0
1697579400000|2023-10-17 21:50:00|16.05|14.45|16.05|14.45|16.05|14.45|16.05|14.45|0
1697579700000|2023-10-17 21:55:00|16.06|14.46|16.06|14.46|16.06|14.46|16.05|14.45|0
1697580000000|2023-10-17 22:00:00|16.11|14.51|16.19|14.59|16.2|14.6|16.07|14.47|0
1697580300000|2023-10-17 22:05:00|16.18|14.58|16.16|14.56|16.18|14.58|16.14|14.54|0
1697580600000|2023-10-17 22:10:00|16.17|14.57|16.17|14.57|16.19|14.59|16.16|14.56|0
1697580900000|2023-10-17 22:15:00|16.16|14.56|16.14|14.54|16.17|14.57|16.14|14.54|0
1697581200000|2023-10-17 22:20:00|16.15|14.55|16.14|14.54|16.15|14.55|16.12|14.52|0
1697581500000|2023-10-17 22:25:00|16.13|14.53|16.16|14.56|16.16|14.56|16.13|14.53|0
1697581800000|2023-10-17 22:30:00|16.15|14.55|16.14|14.54|16.15|14.55|16.11|14.51|0
1697582100000|2023-10-17 22:35:00|16.13|14.53|16.11|14.51|16.14|14.54|16.11|14.51|0
1697582400000|2023-10-17 22:40:00|16.12|14.52|16.13|14.53|16.14|14.54|16.11|14.51|0
1697582700000|2023-10-17 22:45:00|16.12|14.52|16.12|14.52|16.14|14.54|16.11|14.51|0
1697583000000|2023-10-17 22:50:00|16.11|14.51|16.11|14.51|16.15|14.55|16.11|14.51|0
1697583300000|2023-10-17 22:55:00|16.12|14.52|16.17|14.57|16.17|14.57|16.12|14.52|0
1697583600000|2023-10-17 23:00:00|16.14|14.54|16.13|14.53|16.14|14.54|16.11|14.51|0
1697583900000|2023-10-17 23:05:00|16.14|14.54|16.13|14.53|16.14|14.54|16.12|14.52|0
1697584200000|2023-10-17 23:10:00|16.14|14.54|16.17|14.57|16.18|14.58|16.14|14.54|0
1697584500000|2023-10-17 23:15:00|16.16|14.56|16.19|14.59|16.2|14.6|16.16|14.56|0
1697584800000|2023-10-17 23:20:00|16.2|14.6|16.18|14.58|16.22|14.62|16.17|14.57|0
1697585100000|2023-10-17 23:25:00|16.17|14.57|16.22|14.62|16.22|14.62|16.16|14.56|0
1697585400000|2023-10-17 23:30:00|16.21|14.61|16.21|14.61|16.23|14.63|16.21|14.61|0
1697585700000|2023-10-17 23:35:00|16.22|14.62|16.22|14.62|16.24|14.64|16.21|14.61|0
1697586000000|2023-10-17 23:40:00|16.21|14.61|16.21|14.61|16.22|14.62|16.21|14.61|0
1697586300000|2023-10-17 23:45:00|16.22|14.62|16.24|14.64|16.25|14.65|16.21|14.61|0
1697586600000|2023-10-17 23:50:00|16.23|14.63|16.3|14.7|16.31|14.71|16.23|14.63|0
1697586900000|2023-10-17 23:55:00|16.31|14.71|16.32|14.72|16.33|14.73|16.3|14.7|0
1697587200000|2023-10-18 00:00:00|16.33|14.73|16.33|14.73|16.34|14.74|16.3|14.7|0
1697587500000|2023-10-18 00:05:00|16.32|14.72|16.38|14.78|16.38|14.78|16.31|14.71|0
1697587800000|2023-10-18 00:10:00|16.37|14.77|16.5|14.9|16.52|14.92|16.35|14.75|0
1697588100000|2023-10-18 00:15:00|16.51|14.91|17.27|15.67|17.3|15.7|16.47|14.87|0
1697588400000|2023-10-18 00:20:00|17.28|15.68|17.25|15.65|17.28|15.68|17.22|15.62|0
1697588700000|2023-10-18 00:25:00|17.26|15.66|17.17|15.57|17.26|15.66|17.16|15.56|0
1697589000000|2023-10-18 00:30:00|17.02|15.71|17.09|15.78|17.11|15.8|17.02|15.71|0
1697589300000|2023-10-18 00:35:00|17.07|15.76|17.11|15.8|17.12|15.81|17.06|15.74|0
1697589600000|2023-10-18 00:40:00|17.12|15.81|17.09|15.77|17.12|15.81|17.08|15.76|0
1697589900000|2023-10-18 00:45:00|17.08|15.76|17.12|15.8|17.12|15.8|17.07|15.75|0
1697590200000|2023-10-18 00:50:00|17.13|15.82|17.2|15.88|17.22|15.9|17.12|15.8|0
1697590500000|2023-10-18 00:55:00|17.21|15.89|17.19|15.87|17.21|15.89|17.14|15.82|0
1697590800000|2023-10-18 01:00:00|17.2|15.88|17.18|15.85|17.23|15.91|17.15|15.83|0
1697591100000|2023-10-18 01:05:00|17.17|15.84|17.17|15.85|17.19|15.87|17.15|15.83|0
1697591400000|2023-10-18 01:10:00|17.19|15.86|17.17|15.85|17.19|15.86|17.13|15.81|0
1697591700000|2023-10-18 01:15:00|17.16|15.84|17.1|15.79|17.19|15.86|17.09|15.78|0
1697592000000|2023-10-18 01:20:00|17.09|15.78|17.04|15.73|17.14|15.82|17.01|15.7|0
1697592300000|2023-10-18 01:25:00|17.02|15.72|17.05|15.74|17.07|15.76|17.02|15.71|0
1697592600000|2023-10-18 01:30:00|17.04|15.72|17.01|15.7|17.06|15.75|16.97|15.66|0
1697592900000|2023-10-18 01:35:00|17|15.69|17.06|15.74|17.08|15.77|16.99|15.68|0
1697593200000|2023-10-18 01:40:00|17.04|15.73|17.09|15.77|17.11|15.8|17.03|15.72|0
1697593500000|2023-10-18 01:45:00|17.08|15.76|17.07|15.75|17.13|15.82|17.07|15.75|0
1697593800000|2023-10-18 01:50:00|17.08|15.76|16.99|15.68|17.08|15.76|16.97|15.67|0
1697594100000|2023-10-18 01:55:00|17|15.69|16.98|15.68|17.01|15.7|16.95|15.65|0
1697594400000|2023-10-18 02:00:00|16.96|15.66|16.76|15.47|16.96|15.66|16.73|15.44|0
1697594700000|2023-10-18 02:05:00|16.75|15.46|16.8|15.51|16.81|15.52|16.74|15.45|0
1697595000000|2023-10-18 02:10:00|16.81|15.52|16.85|15.55|16.87|15.57|16.8|15.51|0
1697595300000|2023-10-18 02:15:00|16.84|15.54|16.86|15.56|16.88|15.58|16.82|15.53|0
1697595600000|2023-10-18 02:20:00|16.85|15.55|16.84|15.55|16.87|15.58|16.82|15.53|0
1697595900000|2023-10-18 02:25:00|16.83|15.54|16.82|15.53|16.83|15.54|16.81|15.52|0
1697596200000|2023-10-18 02:30:00|16.81|15.52|16.84|15.55|16.84|15.55|16.79|15.5|0
1697596500000|2023-10-18 02:35:00|16.85|15.56|16.83|15.54|16.85|15.56|16.82|15.53|0
1697596800000|2023-10-18 02:40:00|16.84|15.55|16.89|15.59|16.9|15.6|16.84|15.55|0
1697597100000|2023-10-18 02:45:00|16.9|15.6|16.82|15.52|16.92|15.62|16.82|15.52|0
1697597400000|2023-10-18 02:50:00|16.81|15.51|16.77|15.48|16.84|15.54|16.77|15.48|0
1697597700000|2023-10-18 02:55:00|16.78|15.49|16.82|15.52|16.84|15.54|16.77|15.48|0
1697598000000|2023-10-18 03:00:00|16.8|15.51|16.81|15.52|16.84|15.54|16.79|15.5|0
1697598300000|2023-10-18 03:05:00|16.8|15.51|16.75|15.46|16.83|15.53|16.75|15.46|0
1697598600000|2023-10-18 03:10:00|16.76|15.47|16.81|15.52|16.81|15.52|16.74|15.45|0
1697598900000|2023-10-18 03:15:00|16.82|15.53|16.88|15.58|16.89|15.59|16.81|15.52|0
1697599200000|2023-10-18 03:20:00|16.87|15.57|16.89|15.59|16.89|15.59|16.87|15.57|0
1697599500000|2023-10-18 03:25:00|16.88|15.58|16.84|15.55|16.89|15.59|16.82|15.53|0
1697599800000|2023-10-18 03:30:00|16.85|15.56|16.91|15.61|16.92|15.62|16.84|15.55|0
1697600100000|2023-10-18 03:35:00|16.92|15.62|16.89|15.59|16.92|15.62|16.88|15.58|0
1697600400000|2023-10-18 03:40:00|16.9|15.6|16.85|15.56|16.9|15.6|16.84|15.55|0
1697600700000|2023-10-18 03:45:00|16.84|15.55|16.84|15.54|16.86|15.57|16.83|15.53|0
1697601000000|2023-10-18 03:50:00|16.83|15.53|16.83|15.53|16.86|15.57|16.83|15.53|0
1697601300000|2023-10-18 03:55:00|16.81|15.51|16.75|15.46|16.81|15.51|16.75|15.46|0
1697601600000|2023-10-18 04:00:00|16.74|15.45|16.77|15.48|16.77|15.48|16.74|15.45|0
1697601900000|2023-10-18 04:05:00|16.78|15.49|16.79|15.5|16.81|15.52|16.78|15.49|0
1697602200000|2023-10-18 04:10:00|16.78|15.49|16.76|15.47|16.8|15.5|16.74|15.45|0
1697602500000|2023-10-18 04:15:00|16.75|15.46|16.71|15.43|16.75|15.46|16.71|15.43|0
1697602800000|2023-10-18 04:20:00|16.72|15.44|16.72|15.44|16.72|15.44|16.69|15.41|0
1697603100000|2023-10-18 04:25:00|16.73|15.45|16.74|15.46|16.74|15.46|16.72|15.44|0
1697603400000|2023-10-18 04:30:00|16.73|15.45|16.78|15.49|16.8|15.5|16.34|15.08|0
1697603700000|2023-10-18 04:35:00|16.79|15.5|16.78|15.49|16.8|15.5|16.77|15.48|0
1697604000000|2023-10-18 04:40:00|16.77|15.48|16.77|15.48|16.79|15.5|16.77|15.48|0
1697604300000|2023-10-18 04:45:00|16.78|15.49|16.77|15.48|16.78|15.49|16.76|15.47|0
1697604600000|2023-10-18 04:50:00|16.78|15.49|16.79|15.5|16.8|15.51|16.77|15.48|0
1697604900000|2023-10-18 04:55:00|16.78|15.49|16.85|15.55|16.85|15.55|16.78|15.49|0
1697605200000|2023-10-18 05:00:00|16.87|15.56|16.88|15.58|16.91|15.61|16.86|15.56|0
1697605500000|2023-10-18 05:05:00|16.89|15.59|16.86|15.56|16.9|15.6|16.85|15.55|0
1697605800000|2023-10-18 05:10:00|16.87|15.57|16.89|15.59|16.89|15.6|16.87|15.57|0
1697606100000|2023-10-18 05:15:00|16.88|15.58|16.84|15.54|16.89|15.59|16.83|15.54|0
1697606400000|2023-10-18 05:20:00|16.83|15.55|16.84|15.55|16.85|15.56|16.79|15.5|0
1697606700000|2023-10-18 05:25:00|16.85|15.56|16.89|15.59|16.94|15.63|16.84|15.55|0
1697607000000|2023-10-18 05:30:00|16.87|15.58|16.86|15.57|16.89|15.59|16.83|15.53|0
1697607300000|2023-10-18 05:35:00|16.85|15.56|16.78|15.49|16.86|15.57|16.78|15.49|0
1697607600000|2023-10-18 05:40:00|16.79|15.5|16.83|15.53|16.83|15.53|16.79|15.5|0
1697607900000|2023-10-18 05:45:00|16.82|15.52|16.76|15.47|16.82|15.52|16.75|15.46|0
1697608200000|2023-10-18 05:50:00|16.75|15.46|16.71|15.43|16.75|15.46|16.69|15.41|0
1697608500000|2023-10-18 05:55:00|16.7|15.42|16.71|15.42|16.74|15.45|16.68|15.4|0
1697608800000|2023-10-18 06:00:00|16.7|15.43|16.82|15.53|16.88|15.58|16.69|15.41|0
1697609100000|2023-10-18 06:05:00|16.81|15.52|16.77|15.48|16.83|15.54|16.76|15.47|0
1697609400000|2023-10-18 06:10:00|16.78|15.49|16.75|15.47|16.78|15.49|16.72|15.44|0
1697609700000|2023-10-18 06:15:00|16.76|15.48|16.88|15.58|16.88|15.58|16.75|15.47|0
1697610000000|2023-10-18 06:20:00|16.89|15.59|16.86|15.57|16.92|15.62|16.82|15.53|0
1697610300000|2023-10-18 06:25:00|16.88|15.58|16.84|15.55|16.89|15.59|16.82|15.53|0
1697610600000|2023-10-18 06:30:00|16.83|15.54|16.83|15.53|16.87|15.58|16.81|15.51|0
1697610900000|2023-10-18 06:35:00|16.82|15.52|16.84|15.54|16.84|15.54|16.74|15.45|0
1697611200000|2023-10-18 06:40:00|16.85|15.55|16.87|15.57|16.92|15.62|16.78|15.49|0
1697611500000|2023-10-18 06:45:00|16.88|15.58|16.89|15.59|16.92|15.62|16.87|15.57|0
1697611800000|2023-10-18 06:50:00|16.9|15.6|16.95|15.65|16.97|15.67|16.88|15.58|0
1697612100000|2023-10-18 06:55:00|16.96|15.66|17.08|15.77|17.09|15.77|16.95|15.64|0
1697612400000|2023-10-18 07:00:00|17.11|15.79|17.13|15.81|17.15|15.83|17.05|15.74|0
1697612700000|2023-10-18 07:05:00|17.12|15.8|17.01|15.7|17.14|15.82|17.01|15.7|0
1697613000000|2023-10-18 07:10:00|17.02|15.71|17.02|15.71|17.13|15.81|17|15.69|0
1697613300000|2023-10-18 07:15:00|17.03|15.72|17.12|15.81|17.14|15.82|16.98|15.67|0
1697613600000|2023-10-18 07:20:00|17.15|15.83|17.24|15.91|17.25|15.92|17.11|15.8|0
1697613900000|2023-10-18 07:25:00|17.25|15.92|17.15|15.83|17.28|15.95|17.15|15.83|0
1697614200000|2023-10-18 07:30:00|17.16|15.84|17.03|15.72|17.18|15.86|17.03|15.72|0
1697614500000|2023-10-18 07:35:00|17.02|15.71|17|15.69|17.05|15.74|17|15.69|0
1697614800000|2023-10-18 07:40:00|16.98|15.68|16.98|15.68|17.11|15.79|16.98|15.68|0
1697615100000|2023-10-18 07:45:00|16.97|15.67|17.01|15.7|17.03|15.72|16.96|15.66|0
1697615400000|2023-10-18 07:50:00|17.02|15.71|16.97|15.67|17.13|15.81|16.97|15.67|0
1697615700000|2023-10-18 07:55:00|16.98|15.68|16.96|15.65|16.99|15.69|16.94|15.63|0
1697616000000|2023-10-18 08:00:00|16.95|15.64|17|15.69|17.03|15.72|16.94|15.63|0
1697616300000|2023-10-18 08:05:00|17.01|15.7|17|15.69|17.05|15.74|16.97|15.66|0
1697616600000|2023-10-18 08:10:00|16.99|15.68|17.03|15.72|17.06|15.75|16.93|15.63|0
1697616900000|2023-10-18 08:15:00|17.02|15.71|17.12|15.81|17.14|15.82|16.97|15.66|0
1697617200000|2023-10-18 08:20:00|17.13|15.8|16.94|15.64|17.13|15.8|16.91|15.61|0
1697617500000|2023-10-18 08:25:00|16.95|15.65|16.94|15.64|17|15.69|16.91|15.61|0
1697617800000|2023-10-18 08:30:00|16.95|15.63|16.93|15.63|17|15.69|16.87|15.58|0
1697618100000|2023-10-18 08:35:00|16.94|15.64|16.73|15.44|17|15.69|16.73|15.44|0
1697618400000|2023-10-18 08:40:00|16.74|15.45|16.74|15.45|16.79|15.5|16.73|15.44|0
1697618700000|2023-10-18 08:45:00|16.75|15.46|16.62|15.35|16.77|15.48|16.6|15.33|0
1697619000000|2023-10-18 08:50:00|16.64|15.36|16.69|15.41|16.7|15.42|16.61|15.33|0
1697619300000|2023-10-18 08:55:00|16.68|15.4|16.7|15.42|16.71|15.43|16.65|15.37|0
1697619600000|2023-10-18 09:00:00|16.68|15.4|16.76|15.47|16.76|15.47|16.68|15.39|0
1697619900000|2023-10-18 09:05:00|16.73|15.45|16.65|15.37|16.73|15.45|16.65|15.37|0
1697620200000|2023-10-18 09:10:00|16.64|15.36|16.65|15.37|16.68|15.39|16.61|15.33|0
1697620500000|2023-10-18 09:15:00|16.66|15.38|16.65|15.37|16.69|15.4|16.59|15.31|0
1697620800000|2023-10-18 09:20:00|16.64|15.36|16.68|15.4|16.69|15.4|16.62|15.34|0
1697621100000|2023-10-18 09:25:00|16.7|15.41|16.91|15.61|16.92|15.62|16.68|15.4|0
1697621400000|2023-10-18 09:30:00|16.9|15.6|17.03|15.72|17.09|15.77|16.9|15.6|0
1697621700000|2023-10-18 09:35:00|17.02|15.71|17.06|15.75|17.08|15.77|16.77|15.48|0
1697622000000|2023-10-18 09:40:00|17.07|15.76|17.13|15.81|17.16|15.84|17.06|15.75|0
1697622300000|2023-10-18 09:45:00|17.14|15.82|17.06|15.75|17.16|15.84|17.03|15.72|0
1697622600000|2023-10-18 09:50:00|17.07|15.76|17.07|15.76|17.13|15.81|17.06|15.75|0
1697622900000|2023-10-18 09:55:00|17.06|15.75|17.1|15.79|17.13|15.81|17.06|15.75|0
1697623200000|2023-10-18 10:00:00|17.14|15.82|17.09|15.78|17.15|15.83|17.06|15.74|0
1697623500000|2023-10-18 10:05:00|17.1|15.79|17.04|15.73|17.15|15.83|17.02|15.71|0
1697623800000|2023-10-18 10:10:00|17.06|15.74|17.13|15.82|17.15|15.83|17.03|15.72|0
1697624100000|2023-10-18 10:15:00|17.15|15.83|17.07|15.75|17.16|15.84|17.07|15.75|0
1697624400000|2023-10-18 10:20:00|17.08|15.76|17.28|15.95|17.35|16.02|17.04|15.73|0
1697624700000|2023-10-18 10:25:00|17.27|15.94|17.31|15.98|17.44|16.1|17.26|15.93|0
1697625000000|2023-10-18 10:30:00|17.33|15.99|17.3|15.97|17.37|16.04|17.29|15.96|0
1697625300000|2023-10-18 10:35:00|17.29|15.96|17.13|15.81|17.48|16.13|17.05|15.74|0
1697625600000|2023-10-18 10:40:00|17.12|15.8|17.14|15.82|17.19|15.87|17.12|15.8|0
1697625900000|2023-10-18 10:45:00|17.15|15.84|17.19|15.87|17.23|15.91|17.11|15.79|0
1697626200000|2023-10-18 10:50:00|17.18|15.86|17.11|15.79|17.21|15.89|17.1|15.78|0
1697626500000|2023-10-18 10:55:00|17.1|15.78|17.11|15.79|17.15|15.83|17.07|15.76|0
1697626800000|2023-10-18 11:00:00|17.12|15.8|17|15.69|17.13|15.81|16.98|15.67|0
1697627100000|2023-10-18 11:05:00|16.99|15.68|16.96|15.65|17.01|15.7|16.92|15.62|0
1697627400000|2023-10-18 11:10:00|16.97|15.66|17.06|15.75|17.1|15.79|16.96|15.65|0
1697627700000|2023-10-18 11:15:00|17.05|15.74|17.03|15.72|17.07|15.76|16.99|15.68|0
1697628000000|2023-10-18 11:20:00|17.02|15.71|17.11|15.8|17.14|15.82|17.02|15.71|0
1697628300000|2023-10-18 11:25:00|17.09|15.78|16.99|15.68|17.09|15.78|16.96|15.66|0
1697628600000|2023-10-18 11:30:00|17.01|15.7|16.92|15.62|17.05|15.74|16.92|15.62|0
1697628900000|2023-10-18 11:35:00|16.93|15.63|16.95|15.65|16.97|15.67|16.87|15.57|0
1697629200000|2023-10-18 11:40:00|16.96|15.66|17.01|15.7|17.03|15.72|16.94|15.64|0
1697629500000|2023-10-18 11:45:00|17.02|15.71|17.04|15.73|17.05|15.74|17|15.69|0
1697629800000|2023-10-18 11:50:00|17.03|15.72|16.98|15.68|17.04|15.73|16.95|15.64|0
1697630100000|2023-10-18 11:55:00|16.99|15.69|16.97|15.66|17.02|15.71|16.94|15.63|0
1697630400000|2023-10-18 12:00:00|16.98|15.67|17.01|15.71|17.03|15.72|16.94|15.63|0
1697630700000|2023-10-18 12:05:00|17|15.69|16.87|15.57|17.01|15.71|16.87|15.57|0
1697631000000|2023-10-18 12:10:00|16.85|15.56|16.89|15.59|16.94|15.64|16.85|15.56|0
1697631300000|2023-10-18 12:15:00|16.88|15.58|16.8|15.5|16.89|15.59|16.77|15.48|0
1697631600000|2023-10-18 12:20:00|16.81|15.52|16.91|15.61|17.05|15.73|16.76|15.47|0
1697631900000|2023-10-18 12:25:00|16.89|15.59|16.94|15.64|16.94|15.64|16.86|15.57|0
1697632200000|2023-10-18 12:30:00|16.93|15.63|16.98|15.67|17.01|15.7|16.84|15.55|0
1697632500000|2023-10-18 12:35:00|16.95|15.65|17.08|15.76|17.08|15.76|16.95|15.65|0
1697632800000|2023-10-18 12:40:00|17.07|15.75|17.11|15.79|17.11|15.79|17.04|15.73|0
1697633100000|2023-10-18 12:45:00|17.13|15.81|17.15|15.84|17.17|15.85|17.11|15.79|0
1697633400000|2023-10-18 12:50:00|17.17|15.85|17.35|16.01|17.38|16.05|16.98|15.68|0
1697633700000|2023-10-18 12:55:00|17.34|16|17.35|16.01|17.38|16.04|17.31|15.98|0
1697634000000|2023-10-18 13:00:00|17.33|16|17.22|15.89|17.39|16.05|17.16|15.84|0
1697634300000|2023-10-18 13:05:00|17.21|15.88|17.25|15.93|17.29|15.96|17.13|15.81|0
1697634600000|2023-10-18 13:10:00|17.24|15.91|17.15|15.83|17.24|15.91|17.15|15.83|0
1697634900000|2023-10-18 13:15:00|17.16|15.84|17.15|15.83|17.24|15.91|17.14|15.82|0
1697635200000|2023-10-18 13:20:00|17.16|15.84|17.1|15.79|17.19|15.87|17.08|15.76|0
1697635500000|2023-10-18 13:25:00|17.16|15.84|17.18|15.86|17.2|15.88|17.15|15.83|0
1697635800000|2023-10-18 13:30:00|17.17|15.85|16.93|15.63|17.29|15.96|16.91|15.61|0
1697636100000|2023-10-18 13:35:00|16.95|15.65|17.25|15.92|17.29|15.96|16.94|15.64|0
1697636400000|2023-10-18 13:40:00|17.27|15.94|17.61|16.26|17.64|16.28|17.19|15.87|0
1697636700000|2023-10-18 13:45:00|17.67|16.31|17.59|16.24|17.71|16.34|17.42|16.08|0
1697637000000|2023-10-18 13:50:00|17.54|16.19|17.55|16.2|17.69|16.33|17.54|16.19|0
1697637300000|2023-10-18 13:55:00|17.54|16.19|17.48|16.14|17.61|16.26|17.38|16.04|0
1697637600000|2023-10-18 14:00:00|17.46|16.12|17.57|16.22|17.82|16.45|17.46|16.12|0
1697637900000|2023-10-18 14:05:00|17.6|16.24|17.47|16.13|17.6|16.24|17.14|15.82|0
1697638200000|2023-10-18 14:10:00|17.48|16.14|17.51|16.17|17.65|16.3|17.47|16.13|0
1697638500000|2023-10-18 14:15:00|17.55|16.2|17.13|15.81|17.7|16.34|17.1|15.79|0
1697638800000|2023-10-18 14:20:00|17.11|15.8|16.86|15.56|17.26|15.94|16.81|15.52|0
1697639100000|2023-10-18 14:25:00|16.87|15.57|17.48|16.14|17.48|16.14|16.84|15.55|0
1697639400000|2023-10-18 14:30:00|17.53|16.18|17.98|16.6|18.06|16.67|17.21|15.89|0
1697639700000|2023-10-18 14:35:00|17.95|16.57|18.18|16.78|18.27|16.87|17.92|16.54|0
1697640000000|2023-10-18 14:40:00|18.2|16.8|18.14|16.74|18.32|16.91|18.09|16.7|0
1697640300000|2023-10-18 14:45:00|18.16|16.77|18.24|16.83|18.25|16.84|18.02|16.63|0
1697640600000|2023-10-18 14:50:00|18.25|16.84|18.67|17.23|18.67|17.23|18.25|16.84|0
1697640900000|2023-10-18 14:55:00|18.65|17.22|18.51|17.08|18.67|17.23|18.45|17.03|0
1697641200000|2023-10-18 15:00:00|18.53|17.11|18.11|16.72|18.56|17.13|18.11|16.72|0
1697641500000|2023-10-18 15:05:00|18.14|16.74|18.45|17.03|18.46|17.04|18.14|16.74|0
1697641800000|2023-10-18 15:10:00|18.41|16.99|18.35|16.94|18.52|17.1|18.28|16.87|0
1697642100000|2023-10-18 15:15:00|18.33|16.92|18.14|16.75|18.36|16.95|18.06|16.67|0
1697642400000|2023-10-18 15:20:00|18.13|16.74|18.01|16.63|18.28|16.87|18.01|16.63|0
1697642700000|2023-10-18 15:25:00|18|16.62|18.15|16.75|18.21|16.81|17.74|16.38|0
1697643000000|2023-10-18 15:30:00|18.16|16.76|18.16|16.76|18.23|16.83|18.05|16.66|0
1697643300000|2023-10-18 15:35:00|18.19|16.79|18.06|16.67|18.21|16.8|17.94|16.56|0
1697643600000|2023-10-18 15:40:00|18.07|16.68|18.22|16.81|18.23|16.83|17.99|16.6|0
1697643900000|2023-10-18 15:45:00|18.19|16.79|18.32|16.91|18.35|16.94|18.12|16.73|0
1697644200000|2023-10-18 15:50:00|18.31|16.9|18.26|16.86|18.32|16.91|18.14|16.75|0
1697644500000|2023-10-18 15:55:00|18.27|16.87|18.32|16.91|18.32|16.91|18.08|16.69|0
1697644800000|2023-10-18 16:00:00|18.31|16.9|17.83|16.46|18.63|17.2|17.79|16.42|0
1697645100000|2023-10-18 16:05:00|17.82|16.45|17.82|16.45|18.16|16.76|17.78|16.41|0
1697645400000|2023-10-18 16:10:00|17.81|16.44|18.28|16.87|18.3|16.89|17.81|16.44|0
1697645700000|2023-10-18 16:15:00|18.29|16.88|18.47|17.05|18.48|17.06|18.2|16.8|0
1697646000000|2023-10-18 16:20:00|18.48|17.06|18.88|17.43|18.94|17.48|18.42|17|0
1697646300000|2023-10-18 16:25:00|18.89|17.44|18.85|17.4|18.93|17.47|18.73|17.29|0
1697646600000|2023-10-18 16:30:00|18.84|17.39|18.91|17.46|18.91|17.46|18.74|17.3|0
1697646900000|2023-10-18 16:35:00|18.9|17.45|18.98|17.52|19|17.54|18.8|17.36|0
1697647200000|2023-10-18 16:40:00|19.01|17.55|18.83|17.38|19.01|17.55|18.72|17.28|0
1697647500000|2023-10-18 16:45:00|18.84|17.39|18.95|17.49|18.99|17.53|18.79|17.34|0
1697647800000|2023-10-18 16:50:00|18.96|17.5|19.08|17.62|19.11|17.64|18.96|17.5|0
1697648100000|2023-10-18 16:55:00|19.07|17.6|19.11|17.64|19.16|17.69|19.05|17.58|0
1697648400000|2023-10-18 17:00:00|19.12|17.65|18.43|17.01|19.32|17.84|18.43|17.01|0
1697648700000|2023-10-18 17:05:00|18.41|16.99|18.22|16.81|18.46|17.04|18.17|16.77|0
1697649000000|2023-10-18 17:10:00|18.23|16.83|18.06|16.67|18.36|16.95|17.98|16.59|0
1697649300000|2023-10-18 17:15:00|18.07|16.68|17.75|16.38|18.18|16.78|17.63|16.27|0
1697649600000|2023-10-18 17:20:00|17.73|16.37|17.81|16.44|17.86|16.49|17.69|16.33|0
1697649900000|2023-10-18 17:25:00|17.8|16.43|17.84|16.47|17.92|16.54|17.72|16.36|0
1697650200000|2023-10-18 17:30:00|17.86|16.49|18.3|16.89|18.33|16.92|17.85|16.48|0
1697650500000|2023-10-18 17:35:00|18.33|16.92|18.57|17.14|18.63|17.2|18.33|16.92|0
1697650800000|2023-10-18 17:40:00|18.58|17.15|18.72|17.28|18.89|17.44|18.16|16.76|0
1697651100000|2023-10-18 17:45:00|18.78|17.33|18.7|17.26|18.9|17.45|18.7|17.26|0
1697651400000|2023-10-18 17:50:00|18.73|17.29|18.57|17.14|18.74|17.3|18.54|17.12|0
1697651700000|2023-10-18 17:55:00|18.58|17.15|18.34|16.93|18.64|17.21|18.3|16.89|0
1697652000000|2023-10-18 18:00:00|18.35|16.94|18.37|16.96|18.49|17.07|18.3|16.89|0
1697652300000|2023-10-18 18:05:00|18.36|16.95|18.13|16.74|18.62|17.19|18|16.61|0
1697652600000|2023-10-18 18:10:00|18.19|16.79|18.33|16.92|18.35|16.94|18.15|16.75|0
1697652900000|2023-10-18 18:15:00|18.31|16.9|18.59|17.16|18.6|17.17|18.31|16.9|0
1697653200000|2023-10-18 18:20:00|18.58|17.15|18.49|17.07|18.62|17.18|18.44|17.03|0
1697653500000|2023-10-18 18:25:00|18.51|17.08|18.6|17.17|18.7|17.26|18.19|16.79|0
1697653800000|2023-10-18 18:30:00|18.61|17.18|18.57|17.14|18.66|17.22|18.35|16.94|0
1697654100000|2023-10-18 18:35:00|18.56|17.13|18.8|17.36|18.82|17.37|18.56|17.13|0
1697654400000|2023-10-18 18:40:00|18.83|17.38|18.87|17.41|18.97|17.51|18.73|17.29|0
1697654700000|2023-10-18 18:45:00|18.85|17.4|18.99|17.53|19|17.54|18.82|17.37|0
1697655000000|2023-10-18 18:50:00|18.98|17.52|19.16|17.69|19.2|17.72|18.96|17.5|0
1697655300000|2023-10-18 18:55:00|19.14|17.67|19.02|17.56|19.16|17.69|18.91|17.46|0
1697655600000|2023-10-18 19:00:00|19.04|17.57|19.42|17.92|20.02|18.48|19.04|17.57|0
1697655900000|2023-10-18 19:05:00|19.45|17.96|19.59|18.09|19.61|18.1|19.38|17.89|0
1697656200000|2023-10-18 19:10:00|19.58|18.07|19.52|18.01|19.61|18.1|19.44|17.94|0
1697656500000|2023-10-18 19:15:00|19.5|18|19.45|17.95|19.59|18.09|19.34|17.85|0
1697656800000|2023-10-18 19:20:00|19.44|17.94|19.32|17.84|19.5|18|19.31|17.83|0
1697657100000|2023-10-18 19:25:00|19.31|17.83|19.43|17.93|19.58|18.07|19.3|17.81|0
1697657400000|2023-10-18 19:30:00|19.39|17.9|19.3|17.82|19.47|17.97|19.28|17.79|0
1697657700000|2023-10-18 19:35:00|19.31|17.83|19.44|17.94|19.48|17.98|19.27|17.79|0
1697658000000|2023-10-18 19:40:00|19.48|17.98|19.63|18.12|19.63|18.12|19.44|17.94|0
1697658300000|2023-10-18 19:45:00|19.68|18.17|20.49|17.85|20.68|18.44|19.68|17.75|0
1697658600000|2023-10-18 19:50:00|20.51|17.87|20.19|17.55|20.51|17.87|20.18|17.54|0
1697658900000|2023-10-18 19:55:00|20.18|17.54|20.15|17.51|20.22|17.58|20|17.36|0
1697659200000|2023-10-18 20:00:00|19.91|17.27|19.77|17.13|20|17.36|19.72|17.08|0
1697659500000|2023-10-18 20:05:00|19.79|17.15|19.2|16.56|20.14|17.5|19.11|16.47|0
1697659800000|2023-10-18 20:10:00|19.18|16.54|19.12|16.48|19.21|16.57|19.1|16.46|0
1697660100000|2023-10-18 20:15:00|19.25|16.37|18.6|17|19.29|17.01|18.6|16.34|0
1697660400000|2023-10-18 20:20:00|18.59|16.99|18.64|17.04|18.64|17.04|18.57|16.97|0
1697660700000|2023-10-18 20:25:00|18.65|17.05|18.62|17.02|18.66|17.06|18.59|16.99|0
1697661000000|2023-10-18 20:30:00|18.6|17|18.58|16.98|18.62|17.02|18.58|16.98|0
1697661300000|2023-10-18 20:35:00|18.59|16.99|18.65|17.05|18.66|17.06|18.58|16.98|0
1697661600000|2023-10-18 20:40:00|18.66|17.06|18.66|17.06|18.67|17.07|18.63|17.03|0
1697661900000|2023-10-18 20:45:00|18.64|17.04|18.62|17.02|18.67|17.07|18.62|17.02|0
1697662200000|2023-10-18 20:50:00|18.63|17.03|18.67|17.07|18.67|17.07|18.58|16.98|0
1697662500000|2023-10-18 20:55:00|18.65|17.05|18.69|17.09|18.7|17.1|18.64|17.04|0
1697662800000|2023-10-18 21:00:00|18.68|17.08|18.66|17.06|18.68|17.08|18.65|17.05|0
1697663100000|2023-10-18 21:05:00|18.65|17.05|18.66|17.06|18.67|17.07|18.65|17.05|0
1697663400000|2023-10-18 21:10:00|18.67|17.07|18.65|17.05|18.68|17.08|18.65|17.05|0
1697663700000|2023-10-18 21:15:00|18.64|17.04|18.61|17.01|18.64|17.04|18.61|17.01|0
1697664000000|2023-10-18 21:20:00|18.6|17|18.6|17|18.61|17.01|18.6|17|0
1697664300000|2023-10-18 21:25:00|18.61|17.01|18.61|17.01|18.61|17.01|18.6|17|0
1697664600000|2023-10-18 21:30:00|18.62|17.02|18.62|17.02|18.64|17.04|18.62|17.02|0
1697664900000|2023-10-18 21:35:00|18.64|17.04|18.67|17.07|18.7|17.1|18.64|17.04|0
1697665200000|2023-10-18 21:40:00|18.66|17.06|18.66|17.06|18.68|17.08|18.65|17.05|0
1697665500000|2023-10-18 21:45:00|18.68|17.08|18.66|17.06|18.68|17.08|18.65|17.05|0
1697665800000|2023-10-18 21:50:00|18.67|17.07|18.66|17.06|18.67|17.07|18.65|17.05|0
1697666100000|2023-10-18 21:55:00|18.65|17.05|18.68|17.08|18.68|17.08|18.65|17.05|0
1697666400000|2023-10-18 22:00:00|18.76|17.16|18.83|17.23|18.84|17.24|18.71|17.11|0
1697666700000|2023-10-18 22:05:00|18.84|17.24|18.78|17.18|18.84|17.24|18.77|17.17|0
1697667000000|2023-10-18 22:10:00|18.77|17.17|18.76|17.16|18.83|17.23|18.75|17.15|0
1697667300000|2023-10-18 22:15:00|18.77|17.17|18.94|17.34|18.94|17.34|18.77|17.17|0
1697667600000|2023-10-18 22:20:00|18.95|17.35|18.91|17.31|18.96|17.36|18.89|17.29|0
1697667900000|2023-10-18 22:25:00|18.9|17.3|18.8|17.2|18.91|17.31|18.8|17.2|0
1697668200000|2023-10-18 22:30:00|18.79|17.19|18.74|17.14|18.79|17.19|18.67|17.07|0
1697668500000|2023-10-18 22:35:00|18.73|17.13|18.77|17.17|18.79|17.19|18.73|17.13|0
1697668800000|2023-10-18 22:40:00|18.75|17.15|18.75|17.15|18.78|17.18|18.73|17.13|0
1697669100000|2023-10-18 22:45:00|18.73|17.13|18.79|17.19|18.8|17.2|18.73|17.13|0
1697669400000|2023-10-18 22:50:00|18.8|17.2|18.88|17.28|18.89|17.29|18.75|17.15|0
1697669700000|2023-10-18 22:55:00|18.87|17.27|18.97|17.37|18.98|17.38|18.87|17.27|0
1697670000000|2023-10-18 23:00:00|18.95|17.35|18.93|17.33|18.97|17.37|18.88|17.28|0
1697670300000|2023-10-18 23:05:00|18.94|17.34|18.98|17.38|18.98|17.38|18.93|17.33|0
1697670600000|2023-10-18 23:10:00|18.99|17.39|18.96|17.36|19.02|17.42|18.91|17.31|0
1697670900000|2023-10-18 23:15:00|18.95|17.35|18.93|17.33|18.96|17.36|18.88|17.28|0
1697671200000|2023-10-18 23:20:00|18.94|17.34|18.91|17.31|18.95|17.35|18.88|17.28|0
1697671500000|2023-10-18 23:25:00|18.92|17.32|18.9|17.3|18.92|17.32|18.9|17.3|0
1697671800000|2023-10-18 23:30:00|18.91|17.31|18.83|17.23|18.91|17.31|18.83|17.23|0
1697672100000|2023-10-18 23:35:00|18.84|17.24|18.92|17.32|18.93|17.33|18.84|17.24|0
1697672400000|2023-10-18 23:40:00|18.93|17.33|18.96|17.36|18.97|17.37|18.92|17.32|0
1697672700000|2023-10-18 23:45:00|18.97|17.37|18.92|17.32|18.98|17.38|18.91|17.31|0
1697673000000|2023-10-18 23:50:00|18.93|17.33|18.88|17.28|18.94|17.34|18.88|17.28|0
1697673300000|2023-10-18 23:55:00|18.87|17.27|18.82|17.22|18.87|17.27|18.81|17.21|0
1697673600000|2023-10-19 00:00:00|18.81|17.21|18.8|17.2|18.81|17.21|18.74|17.14|0
1697673900000|2023-10-19 00:05:00|18.81|17.21|18.72|17.12|18.82|17.22|18.68|17.08|0
1697674200000|2023-10-19 00:10:00|18.7|17.1|18.81|17.21|18.84|17.24|18.69|17.09|0
1697674500000|2023-10-19 00:15:00|18.82|17.22|18.81|17.21|18.85|17.25|18.76|17.16|0
1697674800000|2023-10-19 00:20:00|18.82|17.22|18.94|17.34|18.95|17.35|18.82|17.22|0
1697675100000|2023-10-19 00:25:00|18.95|17.35|18.88|17.28|18.97|17.37|18.88|17.28|0
1697675400000|2023-10-19 00:30:00|18.8|17.35|18.86|17.41|18.88|17.43|18.79|17.34|0
1697675700000|2023-10-19 00:35:00|18.87|17.42|18.87|17.42|18.91|17.45|18.83|17.39|0
1697676000000|2023-10-19 00:40:00|18.86|17.41|19.06|17.6|19.15|17.68|18.83|17.38|0
1697676300000|2023-10-19 00:45:00|19.07|17.61|18.99|17.53|19.07|17.61|18.99|17.53|0
1697676600000|2023-10-19 00:50:00|19|17.54|18.95|17.49|19.01|17.55|18.92|17.47|0
1697676900000|2023-10-19 00:55:00|18.96|17.5|18.95|17.49|18.96|17.5|18.9|17.45|0
1697677200000|2023-10-19 01:00:00|18.93|17.48|18.89|17.44|18.96|17.51|18.89|17.44|0
1697677500000|2023-10-19 01:05:00|18.88|17.43|18.87|17.42|18.89|17.44|18.83|17.38|0
1697677800000|2023-10-19 01:10:00|18.86|17.41|18.86|17.4|18.88|17.42|18.78|17.34|0
1697678100000|2023-10-19 01:15:00|18.87|17.42|18.83|17.38|18.89|17.44|18.82|17.37|0
1697678400000|2023-10-19 01:20:00|18.82|17.37|18.92|17.46|18.94|17.48|18.8|17.36|0
1697678700000|2023-10-19 01:25:00|18.93|17.47|18.96|17.51|19.04|17.58|18.93|17.46|0
1697679000000|2023-10-19 01:30:00|18.98|17.52|18.98|17.52|19|17.54|18.95|17.49|0
1697679300000|2023-10-19 01:35:00|18.99|17.53|19.08|17.61|19.09|17.62|18.99|17.53|0
1697679600000|2023-10-19 01:40:00|19.09|17.62|19.16|17.69|19.19|17.71|19.08|17.61|0
1697679900000|2023-10-19 01:45:00|19.15|17.68|19.27|17.79|19.29|17.81|19.12|17.65|0
1697680200000|2023-10-19 01:50:00|19.29|17.81|20.17|18.62|21.19|19.56|19.26|17.78|0
1697680500000|2023-10-19 01:55:00|20.16|18.61|20.19|18.63|20.2|18.64|20.13|18.58|0
1697680800000|2023-10-19 02:00:00|20.17|18.62|20.2|18.64|20.2|18.64|20.16|18.61|0
1697681100000|2023-10-19 02:05:00|20.18|18.63|20.09|18.55|20.22|18.67|20.09|18.55|0
1697681400000|2023-10-19 02:10:00|20.1|18.56|20.17|18.62|20.18|18.63|20.1|18.56|0
1697681700000|2023-10-19 02:15:00|20.18|18.63|20.27|18.71|20.3|18.74|20.18|18.63|0
1697682000000|2023-10-19 02:20:00|20.29|18.73|20.15|18.6|20.33|18.76|20.15|18.6|0
1697682300000|2023-10-19 02:25:00|20.17|18.62|20.19|18.64|20.2|18.64|20.15|18.6|0
1697682600000|2023-10-19 02:30:00|20.2|18.65|20.28|18.72|20.3|18.73|20.2|18.65|0
1697682900000|2023-10-19 02:35:00|20.27|18.71|20.35|18.78|20.35|18.78|20.27|18.71|0
1697683200000|2023-10-19 02:40:00|20.36|18.79|20.32|18.76|20.36|18.79|20.29|18.73|0
1697683500000|2023-10-19 02:45:00|20.3|18.74|20.33|18.77|20.33|18.77|20.28|18.72|0
1697683800000|2023-10-19 02:50:00|20.35|18.78|20.34|18.78|20.37|18.8|20.33|18.77|0
1697684100000|2023-10-19 02:55:00|20.35|18.79|20.41|18.84|20.45|18.88|20.34|18.78|0
1697684400000|2023-10-19 03:00:00|20.4|18.83|20.41|18.84|20.41|18.84|20.38|18.81|0
1697684700000|2023-10-19 03:05:00|20.39|18.83|20.42|18.85|20.43|18.86|20.37|18.8|0
1697685000000|2023-10-19 03:10:00|20.43|18.86|20.46|18.89|20.5|18.92|20.42|18.85|0
1697685300000|2023-10-19 03:15:00|20.47|18.9|20.47|18.9|20.5|18.92|20.45|18.87|0
1697685600000|2023-10-19 03:20:00|20.48|18.91|20.61|19.02|20.61|19.02|20.48|18.91|0
1697685900000|2023-10-19 03:25:00|20.6|19.01|20.59|19.01|20.7|19.1|20.58|18.99|0
1697686200000|2023-10-19 03:30:00|20.58|18.99|20.59|19|20.62|19.03|20.57|18.99|0
1697686500000|2023-10-19 03:35:00|20.57|18.99|21.04|19.42|21.06|19.44|20.56|18.98|0
1697686800000|2023-10-19 03:40:00|21.02|19.41|21.06|19.44|21.06|19.44|21.01|19.39|0
1697687100000|2023-10-19 03:45:00|21.08|19.45|21.06|19.44|21.08|19.45|21.03|19.42|0
1697687400000|2023-10-19 03:50:00|21.07|19.45|20.99|19.37|21.07|19.45|20.98|19.36|0
1697687700000|2023-10-19 03:55:00|20.98|19.36|21|19.39|21.02|19.4|20.98|19.36|0
1697688000000|2023-10-19 04:00:00|20.99|19.38|20.91|19.3|21|19.39|20.91|19.3|0
1697688300000|2023-10-19 04:05:00|20.9|19.29|20.95|19.34|20.96|19.35|20.9|19.29|0
1697688600000|2023-10-19 04:10:00|20.96|19.35|20.89|19.29|20.96|19.35|20.89|19.29|0
1697688900000|2023-10-19 04:15:00|20.88|19.27|20.89|19.28|20.93|19.32|20.88|19.27|0
1697689200000|2023-10-19 04:20:00|20.91|19.3|20.86|19.26|20.91|19.3|20.86|19.26|0
1697689500000|2023-10-19 04:25:00|20.88|19.27|20.84|19.23|20.89|19.28|20.84|19.23|0
1697689800000|2023-10-19 04:30:00|20.83|19.22|20.86|19.26|20.87|19.26|20.8|19.2|0
1697690100000|2023-10-19 04:35:00|20.85|19.24|20.82|19.22|20.86|19.26|20.81|19.21|0
1697690400000|2023-10-19 04:40:00|20.83|19.23|20.83|19.23|20.86|19.26|20.83|19.23|0
1697690700000|2023-10-19 04:45:00|20.85|19.24|20.86|19.25|20.86|19.25|20.83|19.23|0
1697691000000|2023-10-19 04:50:00|20.84|19.24|20.83|19.23|20.91|19.3|20.83|19.23|0
1697691300000|2023-10-19 04:55:00|20.82|19.22|20.82|19.21|20.83|19.23|20.8|19.2|0
1697691600000|2023-10-19 05:00:00|20.8|19.2|20.88|19.28|20.9|19.29|20.8|19.2|0
1697691900000|2023-10-19 05:05:00|20.87|19.26|20.84|19.24|20.87|19.26|20.75|19.15|0
1697692200000|2023-10-19 05:10:00|20.83|19.23|20.76|19.16|20.83|19.23|20.75|19.15|0
1697692500000|2023-10-19 05:15:00|20.77|19.17|20.81|19.21|20.81|19.21|20.76|19.16|0
1697692800000|2023-10-19 05:20:00|20.82|19.22|20.89|19.28|20.93|19.32|20.81|19.21|0
1697693100000|2023-10-19 05:25:00|20.88|19.27|20.88|19.27|20.9|19.3|20.82|19.22|0
1697693400000|2023-10-19 05:30:00|20.86|19.26|20.9|19.29|20.9|19.29|20.84|19.23|0
1697693700000|2023-10-19 05:35:00|20.92|19.31|20.96|19.34|20.96|19.34|20.9|19.29|0
1697694000000|2023-10-19 05:40:00|21.45|19.8|21.5|19.85|21.54|19.89|21.42|19.77|0
1697694300000|2023-10-19 05:45:00|21.49|19.84|21.54|19.89|21.56|19.9|21.48|19.83|0
1697694600000|2023-10-19 05:50:00|21.56|19.9|21.56|19.9|21.6|19.94|21.54|19.88|0
1697694900000|2023-10-19 05:55:00|21.54|19.88|21.49|19.83|21.57|19.91|21.46|19.81|0
1697695200000|2023-10-19 06:00:00|21.47|19.82|21.46|19.81|21.53|19.88|21.42|19.77|0
1697695500000|2023-10-19 06:05:00|21.47|19.82|21.54|19.88|21.58|19.92|21.47|19.82|0
1697695800000|2023-10-19 06:10:00|21.52|19.87|21.52|19.87|21.58|19.92|21.5|19.84|0
1697696100000|2023-10-19 06:15:00|21.5|19.84|21.24|19.6|21.51|19.85|21.17|19.54|0
1697696400000|2023-10-19 06:20:00|21.22|19.59|21.27|19.64|21.32|19.68|21.19|19.56|0
1697696700000|2023-10-19 06:25:00|21.3|19.63|21.37|19.73|21.41|19.76|21.25|19.61|0
1697697000000|2023-10-19 06:30:00|21.38|19.71|21.37|19.72|21.38|19.74|21.29|19.65|0
1697697300000|2023-10-19 06:35:00|21.38|19.74|21.33|19.69|21.41|19.76|21.3|19.66|0
1697697600000|2023-10-19 06:40:00|21.31|19.67|21.26|19.62|21.37|19.72|21.26|19.62|0
1697697900000|2023-10-19 06:45:00|21.27|19.63|21.32|19.68|21.38|19.73|21.26|19.62|0
1697698200000|2023-10-19 06:50:00|21.31|19.67|21.39|19.75|21.43|19.78|21.31|19.67|0
1697698500000|2023-10-19 06:55:00|21.38|19.73|21.19|19.56|21.38|19.74|20.85|19.25|0
1697698800000|2023-10-19 07:00:00|21.2|19.57|21.13|19.51|21.3|19.66|21.11|19.48|0
1697699100000|2023-10-19 07:05:00|21.11|19.48|21.12|19.49|21.25|19.62|21.09|19.47|0
1697699400000|2023-10-19 07:10:00|21.14|19.52|21.16|19.53|21.23|19.59|21.09|19.47|0
1697699700000|2023-10-19 07:15:00|21.18|19.55|21.01|19.39|21.29|19.65|20.98|19.37|0
1697700000000|2023-10-19 07:20:00|20.99|19.38|21.14|19.52|21.15|19.53|20.9|19.29|0
1697700300000|2023-10-19 07:25:00|21.13|19.5|21.24|19.6|21.28|19.64|21.07|19.45|0
1697700600000|2023-10-19 07:30:00|21.25|19.61|21.34|19.7|21.37|19.73|21.19|19.56|0
1697700900000|2023-10-19 07:35:00|21.32|19.68|21.4|19.75|21.48|19.83|21.31|19.68|0
1697701200000|2023-10-19 07:40:00|21.38|19.74|21.52|19.86|21.52|19.86|21.36|19.71|0
1697701500000|2023-10-19 07:45:00|21.53|19.88|21.88|20.2|21.88|20.2|21.46|19.81|0
1697701800000|2023-10-19 07:50:00|21.86|20.18|21.71|20.04|22.02|20.32|21.7|20.03|0
1697702100000|2023-10-19 07:55:00|21.7|20.03|21.67|20|21.76|20.09|21.6|19.94|0
1697702400000|2023-10-19 08:00:00|21.68|20.01|21.64|19.97|21.75|20.08|21.54|19.89|0
1697702700000|2023-10-19 08:05:00|21.61|19.95|21.61|19.95|21.69|20.03|21.49|19.83|0
1697703000000|2023-10-19 08:10:00|21.62|19.96|21.71|20.04|21.72|20.05|21.58|19.92|0
1697703300000|2023-10-19 08:15:00|21.72|20.05|21.55|19.89|21.74|20.07|21.48|19.83|0
1697703600000|2023-10-19 08:20:00|21.57|19.91|21.58|19.92|21.63|19.97|21.48|19.83|0
1697703900000|2023-10-19 08:25:00|21.59|19.93|21.58|19.92|21.65|19.99|21.22|19.59|0
1697704200000|2023-10-19 08:30:00|21.56|19.9|21.59|19.93|21.65|19.99|21.49|19.84|0
1697704500000|2023-10-19 08:35:00|21.58|19.92|20.35|18.79|21.62|19.95|20.18|18.63|0
1697704800000|2023-10-19 08:40:00|20.34|18.78|20.12|18.57|20.34|18.78|20.08|18.53|0
1697705100000|2023-10-19 08:45:00|20.13|18.58|20.29|18.73|20.31|18.75|20.09|18.54|0
1697705400000|2023-10-19 08:50:00|20.27|18.71|20.19|18.64|20.32|18.76|20.18|18.63|0
1697705700000|2023-10-19 08:55:00|20.21|18.65|20.31|18.75|20.32|18.76|20.19|18.64|0
1697706000000|2023-10-19 09:00:00|20.3|18.74|20.26|18.7|20.38|18.81|20.24|18.69|0
1697706300000|2023-10-19 09:05:00|20.25|18.69|20.14|18.59|20.31|18.75|20.12|18.57|0
1697706600000|2023-10-19 09:10:00|20.12|18.57|20.11|18.56|20.15|18.6|20.07|18.53|0
1697706900000|2023-10-19 09:15:00|20.12|18.57|20.16|18.61|20.24|18.68|20.11|18.56|0
1697707200000|2023-10-19 09:20:00|20.17|18.62|20.13|18.58|20.24|18.68|20.09|18.55|0
1697707500000|2023-10-19 09:25:00|20.14|18.59|20.11|18.56|20.24|18.68|20.09|18.55|0
1697707800000|2023-10-19 09:30:00|20.12|18.57|19.92|18.39|20.12|18.57|19.84|18.32|0
1697708100000|2023-10-19 09:35:00|19.93|18.4|19.87|18.34|19.95|18.41|19.83|18.3|0
1697708400000|2023-10-19 09:40:00|19.85|18.33|19.84|18.31|19.93|18.4|19.82|18.29|0
1697708700000|2023-10-19 09:45:00|19.85|18.32|19.64|18.13|20.03|18.49|19.56|18.05|0
1697709000000|2023-10-19 09:50:00|19.66|18.15|19.5|18|19.66|18.15|19.48|17.98|0
1697709300000|2023-10-19 09:55:00|19.49|17.99|19.4|17.91|19.49|17.99|19.39|17.89|0
1697709600000|2023-10-19 10:00:00|19.41|17.92|19.4|17.91|19.49|17.99|19.39|17.89|0
1697709900000|2023-10-19 10:05:00|19.37|17.88|19.36|17.87|19.41|17.92|19.31|17.82|0
1697710200000|2023-10-19 10:10:00|19.37|17.88|19.4|17.9|19.47|17.98|19.37|17.88|0
1697710500000|2023-10-19 10:15:00|19.37|17.88|19.37|17.88|19.38|17.89|19.31|17.83|0
1697710800000|2023-10-19 10:20:00|19.38|17.89|19.33|17.84|19.39|17.9|19.29|17.81|0
1697711100000|2023-10-19 10:25:00|19.34|17.85|19.27|17.78|19.37|17.88|19.24|17.76|0
1697711400000|2023-10-19 10:30:00|19.25|17.77|19.18|17.7|19.29|17.81|19.13|17.65|0
1697711700000|2023-10-19 10:35:00|19.19|17.71|19.14|17.66|19.23|17.75|19.14|17.66|0
1697712000000|2023-10-19 10:40:00|19.15|17.68|19.04|17.57|19.15|17.68|19.02|17.56|0
1697712300000|2023-10-19 10:45:00|19.05|17.58|19.1|17.63|19.13|17.66|19.01|17.55|0
1697712600000|2023-10-19 10:50:00|19.11|17.64|19.13|17.66|19.16|17.69|19.1|17.63|0
1697712900000|2023-10-19 10:55:00|19.15|17.67|19.06|17.59|19.15|17.67|19.04|17.58|0
1697713200000|2023-10-19 11:00:00|19.07|17.6|19.23|17.75|19.27|17.79|19.03|17.56|0
1697713500000|2023-10-19 11:05:00|19.25|17.76|19.37|17.88|19.42|17.92|19.25|17.76|0
1697713800000|2023-10-19 11:10:00|19.38|17.89|19.38|17.89|19.42|17.93|19.28|17.8|0
1697714100000|2023-10-19 11:15:00|19.37|17.88|19.47|17.97|19.48|17.99|19.34|17.86|0
1697714400000|2023-10-19 11:20:00|19.46|17.96|19.48|17.98|19.48|17.99|19.41|17.91|0
1697714700000|2023-10-19 11:25:00|19.5|18|19.48|17.98|19.53|18.03|19.47|17.97|0
1697715000000|2023-10-19 11:30:00|19.47|17.97|19.61|18.1|19.62|18.11|19.47|17.97|0
1697715300000|2023-10-19 11:35:00|19.62|18.11|19.62|18.11|19.69|18.17|19.58|18.08|0
1697715600000|2023-10-19 11:40:00|19.6|18.09|19.63|18.12|19.65|18.13|19.47|17.97|0
1697715900000|2023-10-19 11:45:00|19.65|18.13|19.54|18.04|19.66|18.15|19.49|17.99|0
1697716200000|2023-10-19 11:50:00|19.52|18.02|19.61|18.1|19.62|18.11|19.5|18|0
1697716500000|2023-10-19 11:55:00|19.62|18.11|19.57|18.06|19.67|18.16|19.51|18.01|0
1697716800000|2023-10-19 12:00:00|19.58|18.07|19.6|18.1|19.64|18.13|19.51|18.01|0
1697717100000|2023-10-19 12:05:00|19.59|18.08|19.74|18.22|19.74|18.22|19.5|18|0
1697717400000|2023-10-19 12:10:00|19.75|18.23|19.61|18.1|19.75|18.23|19.6|18.09|0
1697717700000|2023-10-19 12:15:00|19.6|18.09|19.53|18.03|19.67|18.16|19.52|18.02|0
1697718000000|2023-10-19 12:20:00|19.54|18.04|19.38|17.89|19.54|18.04|19.37|17.88|0
1697718300000|2023-10-19 12:25:00|19.36|17.87|19.41|17.91|19.43|17.93|19.34|17.85|0
1697718600000|2023-10-19 12:30:00|19.53|18.03|19.21|17.73|19.66|18.15|19.18|17.71|0
1697718900000|2023-10-19 12:35:00|19.23|17.75|18.97|17.52|23.5|21.69|18.97|17.52|0
1697719200000|2023-10-19 12:40:00|18.99|17.53|18.98|17.52|19.02|17.55|18.8|17.36|0
1697719500000|2023-10-19 12:45:00|18.99|17.53|18.94|17.48|19.03|17.56|18.85|17.4|0
1697719800000|2023-10-19 12:50:00|18.9|17.45|18.83|17.38|19.05|17.59|18.81|17.37|0
1697720100000|2023-10-19 12:55:00|18.84|17.39|18.85|17.4|18.89|17.44|18.8|17.35|0
1697720400000|2023-10-19 13:00:00|18.86|17.41|18.8|17.35|18.89|17.43|18.74|17.3|0
1697720700000|2023-10-19 13:05:00|18.81|17.36|18.77|17.33|18.89|17.43|18.71|17.27|0
1697721000000|2023-10-19 13:10:00|18.75|17.31|18.79|17.34|18.85|17.4|18.71|17.27|0
1697721300000|2023-10-19 13:15:00|18.8|17.35|18.76|17.32|18.82|17.37|18.71|17.27|0
1697721600000|2023-10-19 13:20:00|18.77|17.33|18.93|17.48|18.98|17.52|18.76|17.32|0
1697721900000|2023-10-19 13:25:00|18.94|17.49|18.96|17.5|19.08|17.61|18.94|17.49|0
1697722200000|2023-10-19 13:30:00|18.93|17.48|18.97|17.51|18.99|17.53|18.73|17.29|0
1697722500000|2023-10-19 13:35:00|18.98|17.52|19.05|17.59|19.26|17.78|18.96|17.5|0
1697722800000|2023-10-19 13:40:00|19.08|17.61|19.19|17.72|19.28|17.8|19.07|17.6|0
1697723100000|2023-10-19 13:45:00|19.2|17.73|19.19|17.71|19.33|17.84|19.09|17.62|0
1697723400000|2023-10-19 13:50:00|19.2|17.73|19.08|17.61|19.23|17.75|18.98|17.52|0
1697723700000|2023-10-19 13:55:00|19.05|17.59|19.04|17.57|19.24|17.76|19.01|17.55|0
1697724000000|2023-10-19 14:00:00|19.05|17.58|19.23|17.75|19.35|17.86|18.99|17.53|0
1697724300000|2023-10-19 14:05:00|19.24|17.76|19.35|17.86|19.4|17.91|19.1|17.63|0
1697724600000|2023-10-19 14:10:00|19.34|17.85|18.93|17.48|19.34|17.85|18.9|17.44|0
1697724900000|2023-10-19 14:15:00|18.91|17.45|19.3|17.81|19.41|17.92|18.88|17.43|0
1697725200000|2023-10-19 14:20:00|19.31|17.83|19.3|17.81|19.54|18.04|19.2|17.72|0
1697725500000|2023-10-19 14:25:00|19.31|17.83|19.81|18.29|19.81|18.29|19.3|17.81|0
1697725800000|2023-10-19 14:30:00|19.96|18.42|20.31|18.74|20.48|18.9|18.98|17.52|0
1697726100000|2023-10-19 14:35:00|20.32|18.76|20.24|18.68|20.35|18.78|19.99|18.45|0
1697726400000|2023-10-19 14:40:00|20.25|18.69|20.24|18.68|20.32|18.76|20.01|18.48|0
1697726700000|2023-10-19 14:45:00|20.22|18.67|19.95|18.41|20.29|18.73|19.73|18.22|0
1697727000000|2023-10-19 14:50:00|19.93|18.4|20.03|18.48|20.13|18.58|19.73|18.21|0
1697727300000|2023-10-19 14:55:00|20.04|18.5|20.06|18.52|20.14|18.59|19.89|18.36|0
1697727600000|2023-10-19 15:00:00|20.09|18.54|20|18.46|20.1|18.56|19.84|18.31|0
1697727900000|2023-10-19 15:05:00|19.94|18.41|19.94|18.41|20.14|18.59|19.79|18.27|0
1697728200000|2023-10-19 15:10:00|19.93|18.4|20.05|18.51|20.06|18.52|19.89|18.36|0
1697728500000|2023-10-19 15:15:00|20.03|18.49|20.14|18.59|20.22|18.66|19.96|18.42|0
1697728800000|2023-10-19 15:20:00|20.15|18.6|20.26|18.7|20.55|18.97|19.9|18.37|0
1697729100000|2023-10-19 15:25:00|20.24|18.69|20.08|18.54|20.41|18.84|19.97|18.43|0
1697729400000|2023-10-19 15:30:00|20.1|18.55|19.93|18.39|20.17|18.62|19.93|18.39|0
1697729700000|2023-10-19 15:35:00|19.98|18.44|19.76|18.24|19.98|18.44|19.75|18.23|0
1697730000000|2023-10-19 15:40:00|19.74|18.22|19.48|17.98|19.74|18.22|19.46|17.97|0
1697730300000|2023-10-19 15:45:00|19.49|17.99|19.4|17.91|19.49|17.99|19.31|17.83|0
1697730600000|2023-10-19 15:50:00|19.41|17.92|19.55|18.05|19.59|18.08|19.4|17.91|0
1697730900000|2023-10-19 15:55:00|19.56|18.06|19.65|18.14|19.68|18.17|19.53|18.03|0
1697731200000|2023-10-19 16:00:00|19.67|18.15|18.67|17.24|20.08|18.54|18.24|16.84|0
1697731500000|2023-10-19 16:05:00|18.65|17.21|19.04|17.58|19.04|17.58|18.56|17.13|0
1697731800000|2023-10-19 16:10:00|18.98|17.52|19.04|17.58|19.08|17.61|18.86|17.41|0
1697732100000|2023-10-19 16:15:00|19.09|17.63|18.52|17.1|19.12|17.65|18.45|17.03|0
1697732400000|2023-10-19 16:20:00|18.51|17.09|18.08|16.69|18.54|17.11|17.63|16.28|0
1697732700000|2023-10-19 16:25:00|18.13|16.73|19.16|17.69|19.32|17.83|18.13|16.73|0
1697733000000|2023-10-19 16:30:00|19.12|17.65|20|18.47|20.06|18.51|18.26|16.85|0
1697733300000|2023-10-19 16:35:00|19.99|18.45|20.64|19.05|20.94|19.33|19.51|18.01|0
1697733600000|2023-10-19 16:40:00|20.59|19|20.53|18.95|20.76|19.16|20.04|18.5|0
1697733900000|2023-10-19 16:45:00|20.49|18.91|19.62|18.11|20.49|18.91|19.57|18.07|0
1697734200000|2023-10-19 16:50:00|19.61|18.1|20.18|18.62|20.27|18.71|19.19|17.71|0
1697734500000|2023-10-19 16:55:00|19.58|18.07|19.39|17.9|19.58|18.07|18.49|17.07|0
1697734800000|2023-10-19 17:00:00|19.3|17.81|18.96|17.5|19.38|17.88|18.6|17.17|0
1697735100000|2023-10-19 17:05:00|18.92|17.46|18.55|17.12|18.99|17.53|18.43|17.01|0
1697735400000|2023-10-19 17:10:00|18.56|17.13|18.16|16.76|18.58|17.15|17.81|16.44|0
1697735700000|2023-10-19 17:15:00|18.14|16.74|18.06|16.67|18.38|16.97|17.87|16.5|0
1697736000000|2023-10-19 17:20:00|18.05|16.66|18.46|17.04|18.5|17.08|18|16.62|0
1697736300000|2023-10-19 17:25:00|18.44|17.02|18.35|16.94|18.62|17.19|18.33|16.92|0
1697736600000|2023-10-19 17:30:00|18.25|16.85|18.63|17.2|18.66|17.22|18.08|16.69|0
1697736900000|2023-10-19 17:35:00|18.61|17.18|19.26|17.78|19.31|17.83|18.56|17.13|0
1697737200000|2023-10-19 17:40:00|19.24|17.76|19.32|17.83|19.42|17.92|19.18|17.7|0
1697737500000|2023-10-19 17:45:00|19.36|17.87|19.39|17.9|19.39|17.9|19.18|17.71|0
1697737800000|2023-10-19 17:50:00|19.37|17.88|19.32|17.83|19.44|17.95|19.2|17.72|0
1697738100000|2023-10-19 17:55:00|19.3|17.82|19.21|17.73|19.33|17.84|18.96|17.5|0
1697738400000|2023-10-19 18:00:00|19.22|17.75|19.2|17.72|19.42|17.92|18.95|17.49|0
1697738700000|2023-10-19 18:05:00|19.19|17.71|19.38|17.89|19.4|17.91|19.13|17.66|0
1697739000000|2023-10-19 18:10:00|19.34|17.85|19.34|17.85|19.36|17.87|19.13|17.66|0
1697739300000|2023-10-19 18:15:00|19.31|17.83|19.26|17.78|19.44|17.94|19.08|17.61|0
1697739600000|2023-10-19 18:20:00|19.21|17.73|19.49|17.99|19.55|18.05|19.13|17.66|0
1697739900000|2023-10-19 18:25:00|19.53|18.03|19.45|17.95|19.53|18.03|19.28|17.8|0
1697740200000|2023-10-19 18:30:00|19.5|18|20.08|18.53|20.08|18.53|19.5|18|0
1697740500000|2023-10-19 18:35:00|20.06|18.52|20.66|19.07|20.8|19.2|19.79|18.27|0
1697740800000|2023-10-19 18:40:00|20.69|19.1|21.01|19.4|21.01|19.4|20.69|19.1|0
1697741100000|2023-10-19 18:45:00|21|19.39|21.08|19.46|21.12|19.5|20.88|19.27|0
1697741400000|2023-10-19 18:50:00|21.07|19.45|21.39|19.75|21.41|19.76|21.03|19.41|0
1697741700000|2023-10-19 18:55:00|21.42|19.77|21.32|19.68|21.51|19.85|20.99|19.38|0
1697742000000|2023-10-19 19:00:00|21.34|19.7|21.07|19.45|21.42|19.77|21.01|19.39|0
1697742300000|2023-10-19 19:05:00|21.06|19.44|21.29|19.66|21.29|19.66|20.99|19.38|0
1697742600000|2023-10-19 19:10:00|21.28|19.64|21.39|19.74|21.42|19.77|21.15|19.53|0
1697742900000|2023-10-19 19:15:00|21.4|19.76|21.35|19.71|21.63|19.96|21.35|19.71|0
1697743200000|2023-10-19 19:20:00|21.32|19.68|21.48|19.83|21.6|19.94|21.29|19.65|0
1697743500000|2023-10-19 19:25:00|21.5|19.85|21.84|20.16|21.92|20.24|21.15|19.52|0
1697743800000|2023-10-19 19:30:00|21.67|20|21.43|19.78|21.72|20.05|21.4|19.76|0
1697744100000|2023-10-19 19:35:00|21.44|19.79|21.67|20|21.67|20|21.37|19.73|0
1697744400000|2023-10-19 19:40:00|21.68|20.01|22.15|20.44|22.18|20.47|21.65|19.99|0
1697744700000|2023-10-19 19:45:00|22.18|20.47|21.62|19.96|22.25|20.54|21.62|19.96|0
1697745000000|2023-10-19 19:50:00|21.54|19.88|21.52|19.87|21.68|20.01|21.31|19.67|0
1697745300000|2023-10-19 19:55:00|21.61|19.94|21.8|20.13|21.8|20.13|21.49|19.84|0
1697745600000|2023-10-19 20:00:00|21.85|20.16|22.26|20.55|22.35|20.63|21.83|20.15|0
1697745900000|2023-10-19 20:05:00|22.23|20.52|22.2|20.49|22.3|20.59|22.16|20.45|0
1697746200000|2023-10-19 20:10:00|22.19|20.48|22.27|20.56|22.27|20.56|22.14|20.44|0
1697746500000|2023-10-19 20:15:00|22.23|20.52|22.07|20.37|22.24|20.53|22.05|20.36|0
1697746800000|2023-10-19 20:20:00|22.05|20.36|22.07|20.37|22.15|20.45|22.04|20.34|0
1697747100000|2023-10-19 20:25:00|22.08|20.38|22.09|20.4|22.12|20.42|22.05|20.36|0
1697747400000|2023-10-19 20:30:00|22.08|20.38|22.15|20.45|22.18|20.47|22.08|20.38|0
1697747700000|2023-10-19 20:35:00|22.17|20.46|22.18|20.47|22.18|20.47|22.12|20.42|0
1697748000000|2023-10-19 20:40:00|22.19|20.48|22.19|20.48|22.19|20.49|22.15|20.45|0
1697748300000|2023-10-19 20:45:00|22.18|20.47|22.13|20.43|22.19|20.48|22.13|20.43|0
1697748600000|2023-10-19 20:50:00|22.12|20.42|22.94|21.17|22.94|21.17|22.12|20.42|0
1697748900000|2023-10-19 20:55:00|22.92|21.16|22.9|21.14|22.95|21.19|22.88|21.12|0
1697749200000|2023-10-19 21:00:00|22.92|21.15|22.91|21.15|22.93|21.17|22.89|21.13|0
1697749500000|2023-10-19 21:05:00|22.9|21.14|22.94|21.18|22.95|21.18|22.9|21.14|0
1697749800000|2023-10-19 21:10:00|22.95|21.19|23|21.23|23.04|21.27|22.95|21.19|0
1697750100000|2023-10-19 21:15:00|22.99|21.22|22.99|21.22|22.99|21.22|22.97|21.21|0
1697750400000|2023-10-19 21:20:00|22.98|21.21|23|21.23|23|21.23|22.98|21.21|0
1697750700000|2023-10-19 21:25:00|23.01|21.24|22.99|21.22|23.01|21.24|22.99|21.22|0
1697751000000|2023-10-19 21:30:00|23|21.23|23.01|21.24|23.01|21.24|23|21.23|0
1697751300000|2023-10-19 21:35:00|23|21.23|23|21.23|23.01|21.24|22.99|21.22|0
1697751600000|2023-10-19 21:40:00|23.01|21.24|22.99|21.22|23.01|21.24|22.98|21.21|0
1697751900000|2023-10-19 21:45:00|22.98|21.23|23|21.23|23|21.23|22.98|21.23|0
1697752200000|2023-10-19 21:50:00|22.99|21.22|22.99|21.22|23|21.23|22.99|21.22|0
1697752500000|2023-10-19 21:55:00|22.98|21.21|22.99|21.23|22.99|21.23|22.97|21.2|0
1697752800000|2023-10-19 22:00:00|23|21.21|22.86|21.1|23|21.21|22.82|21.06|0
1697753100000|2023-10-19 22:05:00|22.88|21.12|22.96|21.2|23.13|21.35|22.88|21.12|0
1697753400000|2023-10-19 22:10:00|22.97|21.21|22.9|21.14|22.98|21.21|22.89|21.13|0
1697753700000|2023-10-19 22:15:00|22.89|21.13|22.92|21.15|23.02|21.25|22.89|21.13|0
1697754000000|2023-10-19 22:20:00|22.93|21.17|22.95|21.18|22.96|21.19|22.87|21.11|0
1697754300000|2023-10-19 22:25:00|22.96|21.19|23.03|21.26|23.03|21.26|22.94|21.17|0
1697754600000|2023-10-19 22:30:00|23.02|21.25|23|21.23|23.03|21.25|22.93|21.17|0
1697754900000|2023-10-19 22:35:00|22.99|21.22|22.94|21.18|22.99|21.22|22.92|21.16|0
1697755200000|2023-10-19 22:40:00|22.93|21.17|23.03|21.26|23.04|21.27|22.93|21.16|0
1697755500000|2023-10-19 22:45:00|23|21.23|23.06|21.28|23.07|21.3|23|21.23|0
1697755800000|2023-10-19 22:50:00|23.07|21.3|23.07|21.3|23.09|21.31|23.06|21.28|0
1697756100000|2023-10-19 22:55:00|23.06|21.28|23.09|21.31|23.09|21.31|23.04|21.27|0
1697756400000|2023-10-19 23:00:00|23.08|21.3|23.16|21.38|23.23|21.45|23.08|21.3|0
1697756700000|2023-10-19 23:05:00|23.15|21.37|23.16|21.38|23.19|21.4|23.11|21.33|0
1697757000000|2023-10-19 23:10:00|23.17|21.39|23.14|21.36|23.19|21.4|23.14|21.36|0
1697757300000|2023-10-19 23:15:00|23.13|21.35|23.14|21.36|23.17|21.39|23.12|21.35|0
1697757600000|2023-10-19 23:20:00|23.15|21.37|23.2|21.41|23.23|21.44|23.15|21.37|0
1697757900000|2023-10-19 23:25:00|23.18|21.4|23.06|21.29|23.18|21.4|23.06|21.29|0
1697758200000|2023-10-19 23:30:00|23.07|21.3|23.03|21.26|23.08|21.3|23.03|21.26|0
1697758500000|2023-10-19 23:35:00|23.04|21.27|23.09|21.31|23.09|21.31|23.02|21.25|0
1697758800000|2023-10-19 23:40:00|23.08|21.3|23.06|21.29|23.12|21.34|23.06|21.29|0
1697759100000|2023-10-19 23:45:00|23.07|21.3|23.07|21.3|23.12|21.34|23.06|21.28|0
1697759400000|2023-10-19 23:50:00|23.08|21.31|23.07|21.3|23.08|21.31|22.98|21.22|0
1697759700000|2023-10-19 23:55:00|23.09|21.31|22.95|21.19|23.1|21.32|22.94|21.17|0
1697760000000|2023-10-20 00:00:00|22.96|21.2|23.11|21.34|23.13|21.35|22.95|21.19|0
1697760300000|2023-10-20 00:05:00|23.13|21.33|23.16|21.38|23.19|21.4|23.07|21.29|0
1697760600000|2023-10-20 00:10:00|23.13|21.35|23.13|21.35|23.17|21.39|23.04|21.27|0
1697760900000|2023-10-20 00:15:00|23.14|21.36|23.49|21.69|23.5|21.69|23.11|21.33|0
1697761200000|2023-10-20 00:20:00|30.39|28.05|23.08|21.3|30.41|28.07|23.07|21.29|0
1697761500000|2023-10-20 00:25:00|23.06|21.29|23.08|21.3|23.12|21.34|23.05|21.28|0
1697761800000|2023-10-20 00:30:00|23.09|21.32|23.02|21.25|23.15|21.37|23|21.23|0
1697762100000|2023-10-20 00:35:00|23.03|21.26|24.99|23.07|25.02|23.1|22.93|21.17|0
1697762400000|2023-10-20 00:40:00|24.98|23.05|24.87|22.95|25.02|23.1|24.87|22.95|0
1697762700000|2023-10-20 00:45:00|24.88|22.97|25.11|23.18|25.13|23.2|24.88|22.97|0
1697763000000|2023-10-20 00:50:00|25.13|23.2|25.09|23.16|25.18|23.24|25.08|23.15|0
1697763300000|2023-10-20 00:55:00|25.07|23.14|24.97|23.05|25.13|23.19|24.97|23.05|0
1697763600000|2023-10-20 01:00:00|24.99|23.06|24.99|23.06|25.03|23.11|24.94|23.02|0
1697763900000|2023-10-20 01:05:00|25|23.08|25.08|23.15|25.12|23.19|25|23.08|0
1697764200000|2023-10-20 01:10:00|25.09|23.16|25.3|23.36|25.33|23.38|25.09|23.16|0
1697764500000|2023-10-20 01:15:00|25.31|23.38|25.31|23.36|25.39|23.44|25.22|23.28|0
1697764800000|2023-10-20 01:20:00|25.33|23.38|25.28|23.33|25.33|23.38|25.25|23.3|0
1697765100000|2023-10-20 01:25:00|25.29|23.35|25.26|23.32|25.33|23.38|25.23|23.29|0
1697765400000|2023-10-20 01:30:00|25.23|23.29|25.23|23.29|25.34|23.39|25.23|23.29|0
1697765700000|2023-10-20 01:35:00|25.24|23.3|25.13|23.2|25.27|23.33|25.1|23.17|0
1697766000000|2023-10-20 01:40:00|25.12|23.18|25.12|23.18|25.21|23.27|25.07|23.14|0
1697766300000|2023-10-20 01:45:00|25.13|23.2|24.99|23.07|25.16|23.23|24.93|23.01|0
1697766600000|2023-10-20 01:50:00|25.01|23.08|25.03|23.11|25.05|23.12|24.97|23.05|0
1697766900000|2023-10-20 01:55:00|25.04|23.12|25.03|23.11|25.07|23.14|25.02|23.09|0
1697767200000|2023-10-20 02:00:00|25.05|23.12|24.92|23.01|25.08|23.15|24.92|23.01|0
1697767500000|2023-10-20 02:05:00|24.94|23.02|24.95|23.03|24.97|23.05|24.91|22.99|0
1697767800000|2023-10-20 02:10:00|24.97|23.05|24.98|23.06|25.03|23.11|24.97|23.05|0
1697768100000|2023-10-20 02:15:00|25|23.08|25|23.07|25.01|23.09|24.94|23.02|0
1697768400000|2023-10-20 02:20:00|24.98|23.06|24.98|23.06|25|23.07|24.89|22.97|0
1697768700000|2023-10-20 02:25:00|25|23.07|24.98|23.06|25.01|23.09|24.96|23.04|0
1697769000000|2023-10-20 02:30:00|24.96|23.04|24.87|22.96|24.98|23.06|24.85|22.94|0
1697769300000|2023-10-20 02:35:00|24.85|22.94|24.81|22.9|24.89|22.97|24.81|22.9|0
1697769600000|2023-10-20 02:40:00|24.82|22.91|24.77|22.87|24.84|22.93|24.73|22.83|0
1697769900000|2023-10-20 02:45:00|24.78|22.88|24.71|22.81|24.82|22.91|24.71|22.81|0
1697770200000|2023-10-20 02:50:00|24.72|22.82|24.71|22.81|24.77|22.87|24.71|22.81|0
1697770500000|2023-10-20 02:55:00|24.73|22.82|24.69|22.79|24.77|22.87|24.69|22.79|0
1697770800000|2023-10-20 03:00:00|24.71|22.81|24.72|22.82|24.76|22.85|24.71|22.81|0
1697771100000|2023-10-20 03:05:00|24.74|22.84|24.71|22.81|24.75|22.85|24.71|22.81|0
1697771400000|2023-10-20 03:10:00|24.72|22.82|24.71|22.81|24.75|22.85|24.71|22.81|0
1697771700000|2023-10-20 03:15:00|24.72|22.82|24.77|22.86|24.78|22.88|24.72|22.82|0
1697772000000|2023-10-20 03:20:00|24.78|22.87|24.84|22.93|24.86|22.95|24.78|22.87|0
1697772300000|2023-10-20 03:25:00|24.86|22.95|24.81|22.9|24.86|22.95|24.76|22.86|0
1697772600000|2023-10-20 03:30:00|24.79|22.89|24.78|22.87|24.81|22.9|24.72|22.82|0
1697772900000|2023-10-20 03:35:00|24.79|22.89|24.81|22.9|24.81|22.9|24.76|22.86|0
1697773200000|2023-10-20 03:40:00|24.82|22.91|24.84|22.93|24.87|22.96|24.82|22.91|0
1697773500000|2023-10-20 03:45:00|24.83|22.92|24.83|22.92|24.85|22.94|24.8|22.9|0
1697773800000|2023-10-20 03:50:00|24.84|22.93|24.8|22.9|24.84|22.93|24.77|22.87|0
1697774100000|2023-10-20 03:55:00|24.81|22.91|24.81|22.9|24.82|22.91|24.77|22.87|0
1697774400000|2023-10-20 04:00:00|24.8|22.89|24.77|22.86|24.85|22.94|24.77|22.86|0
1697774700000|2023-10-20 04:05:00|24.79|22.88|24.8|22.89|24.82|22.91|24.77|22.86|0
1697775000000|2023-10-20 04:10:00|24.82|22.91|24.81|22.91|24.85|22.93|24.78|22.88|0
1697775300000|2023-10-20 04:15:00|24.8|22.9|24.81|22.9|24.84|22.93|24.8|22.89|0
1697775600000|2023-10-20 04:20:00|24.8|22.89|24.77|22.86|24.81|22.9|24.77|22.86|0
1697775900000|2023-10-20 04:25:00|24.76|22.85|24.75|22.84|24.77|22.87|24.73|22.83|0
1697776200000|2023-10-20 04:30:00|24.74|22.83|24.69|22.79|24.75|22.84|24.67|22.77|0
1697776500000|2023-10-20 04:35:00|24.67|22.77|24.32|22.45|24.7|22.8|24.3|22.43|0
1697776800000|2023-10-20 04:40:00|24.31|22.44|24.33|22.46|24.35|22.47|24.3|22.43|0
1697777100000|2023-10-20 04:45:00|24.35|22.47|24.42|22.54|24.42|22.54|24.35|22.47|0
1697777400000|2023-10-20 04:50:00|24.41|22.53|24.36|22.49|24.41|22.53|24.36|22.49|0
1697777700000|2023-10-20 04:55:00|24.34|22.48|24.39|22.51|24.39|22.51|24.34|22.47|0
1697778000000|2023-10-20 05:00:00|24.4|22.53|24.43|22.55|24.46|22.58|24.39|22.51|0
1697778300000|2023-10-20 05:05:00|24.45|22.57|24.43|22.55|24.49|22.61|24.4|22.52|0
1697778600000|2023-10-20 05:10:00|24.45|22.57|24.46|22.58|24.46|22.58|24.43|22.55|0
1697778900000|2023-10-20 05:15:00|24.47|22.59|24.41|22.54|24.47|22.59|24.37|22.49|0
1697779200000|2023-10-20 05:20:00|24.4|22.53|24.56|22.67|25.12|23.19|24.4|22.52|0
1697779500000|2023-10-20 05:25:00|24.54|22.66|24.56|22.67|24.61|22.71|24.53|22.64|0
1697779800000|2023-10-20 05:30:00|24.54|22.66|24.54|22.65|24.57|22.68|24.5|22.61|0
1697780100000|2023-10-20 05:35:00|24.56|22.67|24.73|22.82|24.74|22.84|24.56|22.67|0
1697780400000|2023-10-20 05:40:00|24.71|22.81|24.74|22.84|24.77|22.87|24.71|22.81|0
1697780700000|2023-10-20 05:45:00|24.75|22.82|24.7|22.8|24.75|22.84|24.66|22.76|0
1697781000000|2023-10-20 05:50:00|24.69|22.79|24.72|22.82|24.74|22.83|24.69|22.79|0
1697781300000|2023-10-20 05:55:00|24.74|22.83|24.74|22.83|24.74|22.83|24.67|22.78|0
1697781600000|2023-10-20 06:00:00|24.77|22.86|24.89|22.97|24.9|22.99|24.7|22.8|0
1697781900000|2023-10-20 06:05:00|24.87|22.96|24.79|22.89|24.9|22.99|24.75|22.85|0
1697782200000|2023-10-20 06:10:00|24.78|22.87|24.89|22.97|24.89|22.97|24.78|22.87|0
1697782500000|2023-10-20 06:15:00|24.87|22.96|24.98|23.06|25.01|23.09|24.87|22.96|0
1697782800000|2023-10-20 06:20:00|24.99|23.07|25.26|23.32|25.31|23.36|24.98|23.06|0
1697783100000|2023-10-20 06:25:00|25.24|23.3|25.2|23.26|25.31|23.36|25.18|23.24|0
1697783400000|2023-10-20 06:30:00|25.18|23.24|25.21|23.27|25.26|23.31|25.16|23.23|0
1697783700000|2023-10-20 06:35:00|25.23|23.28|25.07|23.14|25.24|23.3|25.05|23.12|0
1697784000000|2023-10-20 06:40:00|25.08|23.15|25.07|23.14|25.13|23.2|25.03|23.11|0
1697784300000|2023-10-20 06:45:00|25.08|23.15|25.34|23.39|25.4|23.45|24.35|22.47|0
1697784600000|2023-10-20 06:50:00|25.31|23.37|25.33|23.39|25.41|23.46|25.31|23.37|0
1697784900000|2023-10-20 06:55:00|25.35|23.4|25.21|23.27|25.35|23.4|25.16|23.23|0
1697785200000|2023-10-20 07:00:00|25.27|23.33|25.47|23.51|25.54|23.57|25.27|23.33|0
1697785500000|2023-10-20 07:05:00|25.49|23.53|25.62|23.65|25.65|23.67|25.33|23.38|0
1697785800000|2023-10-20 07:10:00|25.6|23.63|25.5|23.54|25.65|23.67|25.38|23.43|0
1697786100000|2023-10-20 07:15:00|25.53|23.57|25.55|23.58|25.65|23.68|25.46|23.5|0
1697786400000|2023-10-20 07:20:00|25.57|23.6|25.52|23.55|25.64|23.67|25.5|23.54|0
1697786700000|2023-10-20 07:25:00|25.53|23.57|25.52|23.56|25.64|23.66|25.49|23.53|0
1697787000000|2023-10-20 07:30:00|25.55|23.58|25.31|23.36|25.61|23.64|25.25|23.3|0
1697787300000|2023-10-20 07:35:00|25.32|23.38|23.32|21.53|25.32|23.38|23.26|21.47|0
1697787600000|2023-10-20 07:40:00|23.35|21.56|23.49|21.68|23.55|21.73|23.33|21.54|0
1697787900000|2023-10-20 07:45:00|23.47|21.67|23.25|21.46|23.5|21.69|23.23|21.44|0
1697788200000|2023-10-20 07:50:00|23.26|21.47|23.03|21.26|23.54|21.73|23.03|21.26|0
1697788500000|2023-10-20 07:55:00|23.02|21.25|23.09|21.31|23.09|21.31|22.94|21.18|0
1697788800000|2023-10-20 08:00:00|23.12|21.34|23.03|21.26|23.36|21.56|23.03|21.26|0
1697789100000|2023-10-20 08:05:00|23.04|21.27|23.18|21.39|23.22|21.43|22.96|21.19|0
1697789400000|2023-10-20 08:10:00|23.19|21.41|22.97|21.2|23.19|21.41|22.92|21.16|0
1697789700000|2023-10-20 08:15:00|22.96|21.22|22.98|21.21|23.09|21.31|22.94|21.17|0
1697790000000|2023-10-20 08:20:00|22.97|21.2|22.67|20.93|23|21.23|22.64|20.9|0
1697790300000|2023-10-20 08:25:00|22.69|20.94|22.6|20.86|22.69|20.94|22.53|20.79|0
1697790600000|2023-10-20 08:30:00|22.61|20.87|22.57|20.83|22.68|20.94|22.57|20.83|0
1697790900000|2023-10-20 08:35:00|22.58|20.84|22.46|20.74|22.67|20.92|22.46|20.74|0
1697791200000|2023-10-20 08:40:00|22.45|20.72|22.43|20.71|22.49|20.76|22.41|20.68|0
1697791500000|2023-10-20 08:45:00|22.42|20.7|22.41|20.69|22.45|20.72|22.35|20.63|0
1697791800000|2023-10-20 08:50:00|22.4|20.68|22.64|20.9|22.64|20.9|22.38|20.65|0
1697792100000|2023-10-20 08:55:00|22.65|20.89|22.61|20.87|22.69|20.95|22.53|20.8|0
1697792400000|2023-10-20 09:00:00|22.59|20.85|22.65|20.91|22.68|20.93|22.58|20.84|0
1697792700000|2023-10-20 09:05:00|22.63|20.89|22.72|20.97|22.73|20.99|22.63|20.89|0
1697793000000|2023-10-20 09:10:00|22.7|20.96|22.67|20.93|22.72|20.97|22.56|20.82|0
1697793300000|2023-10-20 09:15:00|22.69|20.94|22.64|20.9|22.7|20.96|22.59|20.85|0
1697793600000|2023-10-20 09:20:00|22.63|20.89|22.86|21.1|22.89|21.13|22.61|20.88|0
1697793900000|2023-10-20 09:25:00|22.83|21.08|23.02|21.25|23.08|21.31|22.74|21|0
1697794200000|2023-10-20 09:30:00|23.04|21.27|23.14|21.36|23.22|21.43|22.88|21.12|0
1697794500000|2023-10-20 09:35:00|23.13|21.35|23.19|21.4|23.23|21.44|23.08|21.31|0
1697794800000|2023-10-20 09:40:00|23.2|21.42|23.22|21.43|23.26|21.47|23.16|21.37|0
1697795100000|2023-10-20 09:45:00|23.23|21.44|23.3|21.51|23.36|21.57|23.2|21.42|0
1697795400000|2023-10-20 09:50:00|23.26|21.47|23.06|21.29|23.26|21.47|23.01|21.24|0
1697795700000|2023-10-20 09:55:00|23.05|21.28|23.09|21.32|23.12|21.34|22.98|21.21|0
1697796000000|2023-10-20 10:00:00|23.11|21.33|23.08|21.3|23.17|21.38|23.03|21.26|0
1697796300000|2023-10-20 10:05:00|23.07|21.34|23.05|21.27|23.17|21.38|23.03|21.26|0
1697796600000|2023-10-20 10:10:00|23.03|21.26|23.22|21.44|23.25|21.46|23.03|21.26|0
1697796900000|2023-10-20 10:15:00|23.21|21.42|23.18|21.39|23.27|21.48|23.15|21.37|0
1697797200000|2023-10-20 10:20:00|23.19|21.41|23.31|21.52|23.37|21.57|23.15|21.37|0
1697797500000|2023-10-20 10:25:00|23.3|21.51|23.35|21.56|23.41|21.61|23.28|21.49|0
1697797800000|2023-10-20 10:30:00|23.37|21.57|23.29|21.5|23.37|21.57|23.23|21.45|0
1697798100000|2023-10-20 10:35:00|23.28|21.49|23.17|21.39|23.28|21.49|23.11|21.34|0
1697798400000|2023-10-20 10:40:00|23.16|21.38|23.23|21.44|23.29|21.5|23.14|21.36|0
1697798700000|2023-10-20 10:45:00|23.25|21.46|23.24|21.46|23.35|21.55|23.22|21.44|0
1697799000000|2023-10-20 10:50:00|23.23|21.44|23.24|21.45|23.26|21.47|23.15|21.37|0
1697799300000|2023-10-20 10:55:00|23.23|21.46|23.23|21.44|23.31|21.52|23.17|21.39|0
1697799600000|2023-10-20 11:00:00|23.24|21.45|23.27|21.48|23.3|21.51|23.17|21.39|0
1697799900000|2023-10-20 11:05:00|23.29|21.49|23.06|21.29|23.29|21.49|23.02|21.25|0
1697800200000|2023-10-20 11:10:00|23.05|21.28|22.94|21.18|23.06|21.29|22.94|21.18|0
1697800500000|2023-10-20 11:15:00|22.96|21.19|22.91|21.15|22.96|21.19|22.87|21.11|0
1697800800000|2023-10-20 11:20:00|22.93|21.16|22.94|21.18|23.01|21.24|22.91|21.15|0
1697801100000|2023-10-20 11:25:00|22.95|21.19|22.64|20.9|22.98|21.22|22.6|20.86|0
1697801400000|2023-10-20 11:30:00|22.67|20.93|22.71|20.97|22.73|20.98|22.64|20.9|0
1697801700000|2023-10-20 11:35:00|22.74|20.99|22.64|20.9|22.74|20.99|22.63|20.89|0
1697802000000|2023-10-20 11:40:00|22.66|20.91|22.76|21.01|22.88|21.12|22.61|20.87|0
1697802300000|2023-10-20 11:45:00|22.77|21.02|22.71|20.96|22.79|21.03|22.61|20.87|0
1697802600000|2023-10-20 11:50:00|22.73|20.98|22.61|20.87|22.75|21|22.58|20.84|0
1697802900000|2023-10-20 11:55:00|22.56|20.83|22.48|20.75|22.56|20.83|22.38|20.65|0
1697803200000|2023-10-20 12:00:00|22.49|20.76|22.65|20.91|22.7|20.95|22.46|20.73|0
1697803500000|2023-10-20 12:05:00|22.66|20.92|22.75|21|22.79|21.04|22.65|20.91|0
1697803800000|2023-10-20 12:10:00|22.77|21.01|22.91|21.15|22.93|21.16|22.71|20.96|0
1697804100000|2023-10-20 12:15:00|22.9|21.14|22.98|21.22|23.03|21.26|22.9|21.13|0
1697804400000|2023-10-20 12:20:00|22.97|21.2|23.37|21.57|23.37|21.57|22.97|21.2|0
1697804700000|2023-10-20 12:25:00|23.39|21.59|23.46|21.66|23.55|21.74|23.34|21.54|0
1697805000000|2023-10-20 12:30:00|23.44|21.64|23.29|21.5|23.44|21.64|23.25|21.46|0
1697805300000|2023-10-20 12:35:00|23.28|21.49|23.19|21.4|23.32|21.53|23.17|21.39|0
1697805600000|2023-10-20 12:40:00|23.2|21.41|23.17|21.39|23.2|21.41|23.05|21.28|0
1697805900000|2023-10-20 12:45:00|23.19|21.4|23.07|21.29|23.19|21.4|23.04|21.26|0
1697806200000|2023-10-20 12:50:00|23.08|21.31|23.18|21.4|23.18|21.4|23.05|21.28|0
1697806500000|2023-10-20 12:55:00|23.17|21.39|23.18|21.4|23.24|21.46|23.11|21.33|0
1697806800000|2023-10-20 13:00:00|23.17|21.39|23.06|21.29|23.18|21.4|22.97|21.21|0
1697807100000|2023-10-20 13:05:00|23.08|21.3|23.06|21.29|23.17|21.38|13.73|12.53|0
1697807400000|2023-10-20 13:10:00|23.08|21.3|23.05|21.27|23.14|21.36|23.03|21.26|0
1697807700000|2023-10-20 13:15:00|23.06|21.29|22.94|21.18|23.1|21.33|22.94|21.18|0
1697808000000|2023-10-20 13:20:00|22.93|21.16|22.72|20.97|23.01|21.24|22.72|20.97|0
1697808300000|2023-10-20 13:25:00|22.76|21.01|22.7|20.96|22.95|21.19|22.67|20.93|0
1697808600000|2023-10-20 13:30:00|22.75|21|22.76|21.01|23|21.23|22.66|20.92|0
1697808900000|2023-10-20 13:35:00|22.79|21.04|22.75|21|22.86|21.1|22.56|20.82|0
1697809200000|2023-10-20 13:40:00|22.79|21.04|22.77|21.02|22.82|21.06|22.38|20.66|0
1697809500000|2023-10-20 13:45:00|22.76|21.01|22.36|20.64|22.91|21.14|22.24|20.53|0
1697809800000|2023-10-20 13:50:00|22.35|20.63|22.73|20.98|23.05|21.28|22.35|20.63|0
1697810100000|2023-10-20 13:55:00|22.7|20.95|22.87|21.11|22.96|21.19|22.61|20.87|0
1697810400000|2023-10-20 14:00:00|22.89|21.13|22.44|20.71|22.96|21.19|17.97|16.59|0
1697810700000|2023-10-20 14:05:00|22.42|20.7|22.85|21.09|23.04|21.27|22.36|20.64|0
1697811000000|2023-10-20 14:10:00|22.83|21.08|23.57|21.75|23.58|21.77|22.68|20.94|0
1697811300000|2023-10-20 14:15:00|23.61|21.8|23.55|21.74|23.67|21.85|23.32|21.53|0
1697811600000|2023-10-20 14:20:00|23.6|21.78|23.69|21.86|23.75|21.92|23.46|21.65|0
1697811900000|2023-10-20 14:25:00|23.67|21.85|23.81|21.98|23.87|22.03|23.61|21.79|0
1697812200000|2023-10-20 14:30:00|23.85|22.02|23.74|21.92|24.16|22.3|23.68|21.86|0
1697812500000|2023-10-20 14:35:00|23.73|21.9|23.91|22.07|24.07|22.21|23.7|21.87|0
1697812800000|2023-10-20 14:40:00|23.92|22.08|24.09|22.24|24.12|22.27|23.84|22|0
1697813100000|2023-10-20 14:45:00|24.11|22.25|23.8|21.97|24.18|22.32|23.78|21.95|0
1697813400000|2023-10-20 14:50:00|23.81|21.98|24.07|22.22|24.1|22.25|23.81|21.98|0
1697813700000|2023-10-20 14:55:00|24.1|22.25|24.31|22.44|24.37|22.49|24.09|22.24|0
1697814000000|2023-10-20 15:00:00|24.32|22.45|24.02|22.18|24.34|22.47|23.99|22.15|0
1697814300000|2023-10-20 15:05:00|24.01|22.16|23.98|22.13|24.04|22.19|23.84|22.01|0
1697814600000|2023-10-20 15:10:00|24.01|22.16|24.04|22.19|24.23|22.36|23.96|22.12|0
1697814900000|2023-10-20 15:15:00|24.05|22.2|24.08|22.22|24.32|22.45|23.79|21.96|0
1697815200000|2023-10-20 15:20:00|24.06|22.21|24.22|22.35|24.25|22.38|24.01|22.17|0
1697815500000|2023-10-20 15:25:00|24.2|22.34|24.18|22.32|24.29|22.42|24.07|22.22|0
1697815800000|2023-10-20 15:30:00|24.2|22.34|24.32|22.45|24.4|22.52|24.2|22.34|0
1697816100000|2023-10-20 15:35:00|24.31|22.44|24.09|22.23|24.31|22.44|24.02|22.18|0
1697816400000|2023-10-20 15:40:00|24.1|22.25|24.13|22.28|24.19|22.33|23.98|22.13|0
1697816700000|2023-10-20 15:45:00|24.15|22.29|23.73|21.9|24.16|22.3|23.71|21.89|0
1697817000000|2023-10-20 15:50:00|23.71|21.89|23.65|21.83|23.81|21.97|23.65|21.83|0
1697817300000|2023-10-20 15:55:00|23.64|21.82|23.51|21.7|23.65|21.83|23.28|21.49|0
1697817600000|2023-10-20 16:00:00|23.5|21.69|23.76|21.93|23.83|22|23.45|21.65|0
1697817900000|2023-10-20 16:05:00|23.72|21.9|23.99|22.14|24.02|22.17|23.72|21.9|0
1697818200000|2023-10-20 16:10:00|23.97|22.13|24.08|22.23|24.13|22.27|23.92|22.08|0
1697818500000|2023-10-20 16:15:00|24.06|22.21|23.81|21.98|24.14|22.28|23.8|21.97|0
1697818800000|2023-10-20 16:20:00|23.8|21.97|23.38|21.58|23.83|22|23.34|21.54|0
1697819100000|2023-10-20 16:25:00|23.35|21.56|23.34|21.55|23.86|22.02|23.21|21.42|0
1697819400000|2023-10-20 16:30:00|23.33|21.53|23.02|21.25|23.34|21.55|22.99|21.23|0
1697819700000|2023-10-20 16:35:00|23.04|21.27|22.95|21.18|23.1|21.32|22.8|21.05|0
1697820000000|2023-10-20 16:40:00|22.98|21.21|23.16|21.38|23.2|21.42|22.96|21.2|0
1697820300000|2023-10-20 16:45:00|23.17|21.39|22.78|21.03|23.17|21.39|22.78|21.03|0
1697820600000|2023-10-20 16:50:00|22.77|21.02|22.54|20.81|23.28|21.49|22.47|20.74|0
1697820900000|2023-10-20 16:55:00|22.57|20.84|22.21|20.5|22.57|20.84|22.12|20.42|0
1697821200000|2023-10-20 17:00:00|22.18|20.47|22.53|20.79|22.56|20.82|22.16|20.46|0
1697821500000|2023-10-20 17:05:00|22.51|20.78|22.82|21.07|22.91|21.15|22.48|20.75|0
1697821800000|2023-10-20 17:10:00|22.85|21.1|22.72|20.97|22.85|21.1|22.67|20.93|0
1697822100000|2023-10-20 17:15:00|22.75|21|22.01|20.32|22.82|21.07|21.94|20.25|0
1697822400000|2023-10-20 17:20:00|22.03|20.33|22.13|20.42|22.3|20.59|21.95|20.26|0
1697822700000|2023-10-20 17:25:00|22.14|20.44|22.26|20.54|22.37|20.65|22.13|20.42|0
1697823000000|2023-10-20 17:30:00|22.2|20.49|22.27|20.56|22.46|20.73|22.18|20.48|0
1697823300000|2023-10-20 17:35:00|22.28|20.57|22.4|20.68|22.4|20.68|22.2|20.49|0
1697823600000|2023-10-20 17:40:00|22.42|20.69|22.14|20.43|22.42|20.69|22.01|20.31|0
1697823900000|2023-10-20 17:45:00|22.15|20.45|22.5|20.77|22.53|20.8|22.09|20.39|0
1697824200000|2023-10-20 17:50:00|22.49|20.76|22.47|20.74|22.71|20.96|22.32|20.61|0
1697824500000|2023-10-20 17:55:00|22.49|20.76|22.24|20.52|22.53|20.8|22.24|20.52|0
1697824800000|2023-10-20 18:00:00|22.22|20.51|22.41|20.69|22.46|20.73|22.19|20.48|0
1697825100000|2023-10-20 18:05:00|22.4|20.67|22.36|20.64|22.59|20.85|22.29|20.58|0
1697825400000|2023-10-20 18:10:00|22.34|20.62|22.82|21.07|22.85|21.1|22.34|20.62|0
1697825700000|2023-10-20 18:15:00|22.84|21.08|23.05|21.27|23.2|21.41|22.75|21|0
1697826000000|2023-10-20 18:20:00|23.06|21.29|23.08|21.3|23.12|21.34|22.94|21.18|0
1697826300000|2023-10-20 18:25:00|23.09|21.32|23.17|21.38|23.24|21.45|23.05|21.27|0
1697826600000|2023-10-20 18:30:00|23.18|21.4|22.98|21.22|23.33|21.54|22.95|21.19|0
1697826900000|2023-10-20 18:35:00|23|21.23|23.12|21.34|23.19|21.41|22.74|20.99|0
1697827200000|2023-10-20 18:40:00|23.13|21.35|23.09|21.31|23.41|21.61|23.07|21.3|0
1697827500000|2023-10-20 18:45:00|23.1|21.32|23.13|21.35|23.24|21.45|22.97|21.2|0
1697827800000|2023-10-20 18:50:00|23.1|21.32|22.91|21.15|23.25|21.46|22.72|20.97|0
1697828100000|2023-10-20 18:55:00|22.92|21.16|23|21.23|23.04|21.27|22.64|20.9|0
1697828400000|2023-10-20 19:00:00|22.98|21.21|22.98|21.21|23.03|21.26|22.71|20.96|0
1697828700000|2023-10-20 19:05:00|22.97|21.2|23.16|21.38|23.16|21.38|22.79|21.03|0
1697829000000|2023-10-20 19:10:00|23.18|21.39|23.13|21.35|23.36|21.56|23.04|21.27|0
1697829300000|2023-10-20 19:15:00|23.15|21.37|22.74|20.99|23.24|21.45|22.74|20.99|0
1697829600000|2023-10-20 19:20:00|22.8|21.04|23.25|21.46|23.33|21.53|22.8|21.04|0
1697829900000|2023-10-20 19:25:00|23.28|21.49|23.13|21.35|23.49|21.69|23.13|21.35|0
1697830200000|2023-10-20 19:30:00|23.16|21.38|23.13|21.35|23.22|21.43|23.04|21.26|0
1697830500000|2023-10-20 19:35:00|23.16|21.37|23.22|21.43|23.37|21.57|23.06|21.29|0
1697830800000|2023-10-20 19:40:00|23.23|21.44|23.63|21.81|23.64|21.83|23.23|21.44|0
1697831100000|2023-10-20 19:45:00|23.64|21.83|23.47|21.67|23.75|21.93|23.4|21.6|0
1697831400000|2023-10-20 19:50:00|23.54|21.72|23.88|22.04|23.89|22.05|23.54|21.72|0
1697831700000|2023-10-20 19:55:00|23.83|22|23.84|22.01|23.92|22.08|23.55|21.74|0
1697832000000|2023-10-20 20:00:00|24.05|22.2|24|22.15|24.06|22.21|23.95|22.11|0
1697832300000|2023-10-20 20:05:00|23.97|22.12|24.53|22.64|24.55|22.66|23.3|21.5|0
1697832600000|2023-10-20 20:10:00|24.54|22.66|24.58|22.69|24.58|22.69|24.53|22.64|0
1698027900000|2023-10-23 02:25:00|23.79|21.96|27.25|25.16|27.25|25.16|23.79|21.96|0
1698028200000|2023-10-23 02:30:00|27.24|25.14|27.22|25.13|27.24|25.14|27.2|25.11|0
1698028500000|2023-10-23 02:35:00|27.2|25.11|27.25|25.16|27.25|25.16|27.2|25.11|0
1698028800000|2023-10-23 02:40:00|27.27|25.17|27.25|25.15|27.28|25.19|27.25|25.15|0
1698029100000|2023-10-23 02:45:00|27.26|25.16|27.26|25.17|27.28|25.18|26.75|24.69|0
1698029400000|2023-10-23 02:50:00|27.28|25.18|27.26|25.17|27.28|25.18|27.25|25.15|0
1698029700000|2023-10-23 02:55:00|27.28|25.18|27.28|25.18|27.29|25.2|27.24|25.15|0
1698030000000|2023-10-23 03:00:00|27.26|25.16|27.14|25.05|27.26|25.16|27.12|25.04|0
1698030300000|2023-10-23 03:05:00|27.12|25.04|27.07|24.99|27.12|25.04|27.07|24.99|0
1698030600000|2023-10-23 03:10:00|27.06|24.97|27|24.93|27.06|24.97|27|24.93|0
1698030900000|2023-10-23 03:15:00|27.02|24.94|27.05|24.97|27.06|24.98|27|24.93|0
1698031200000|2023-10-23 03:20:00|27.04|24.96|27.02|24.94|27.04|24.97|26.99|24.91|0
1698031500000|2023-10-23 03:25:00|27|24.92|27.01|24.93|27.01|24.93|26.97|24.89|0
1698031800000|2023-10-23 03:30:00|27|24.92|27.02|24.94|27.05|24.97|27|24.92|0
1698032100000|2023-10-23 03:35:00|27.03|24.95|27.1|25.01|27.1|25.01|27.02|24.94|0
1698032400000|2023-10-23 03:40:00|27.08|25|27.01|24.93|27.1|25.01|27.01|24.93|0
1698032700000|2023-10-23 03:45:00|27|24.92|26.97|24.9|27|24.92|26.92|24.85|0
1698033000000|2023-10-23 03:50:00|26.96|24.88|26.97|24.9|27.01|24.93|26.96|24.88|0
1698033300000|2023-10-23 03:55:00|26.99|24.91|27.07|24.99|27.07|24.99|26.98|24.91|0
1698033600000|2023-10-23 04:00:00|27.09|25.01|27.02|24.94|27.09|25.01|27|24.93|0
1698033900000|2023-10-23 04:05:00|27|24.93|27|24.93|27.02|24.94|26.99|24.91|0
1698034200000|2023-10-23 04:10:00|26.99|24.92|26.97|24.89|27|24.92|26.93|24.86|0
1698034500000|2023-10-23 04:15:00|26.95|24.88|26.97|24.89|26.99|24.92|26.95|24.88|0
1698034800000|2023-10-23 04:20:00|26.95|24.88|26.95|24.87|26.97|24.89|26.94|24.87|0
1698035100000|2023-10-23 04:25:00|26.96|24.89|26.96|24.89|26.96|24.89|26.95|24.87|0
1698035400000|2023-10-23 04:30:00|26.95|24.87|26.95|24.87|26.96|24.89|26.91|24.84|0
1698035700000|2023-10-23 04:35:00|26.96|24.88|27.01|24.93|27.05|24.97|26.96|24.87|0
1698036000000|2023-10-23 04:40:00|27.03|24.95|27.03|24.95|27.08|25|26.93|24.86|0
1698036300000|2023-10-23 04:45:00|27.01|24.93|26.97|24.9|27.02|24.94|26.97|24.9|0
1698036600000|2023-10-23 04:50:00|26.98|24.91|26.71|24.65|26.99|24.92|26.71|24.65|0
1698036900000|2023-10-23 04:55:00|26.69|24.64|26.69|24.64|26.71|24.65|26.67|24.62|0
1698037200000|2023-10-23 05:00:00|26.67|24.62|26.64|24.59|26.7|24.65|26.64|24.59|0
1698037500000|2023-10-23 05:05:00|26.62|24.57|26.65|24.6|26.65|24.6|26.52|24.48|0
1698037800000|2023-10-23 05:10:00|26.64|24.59|26.69|24.63|26.69|24.64|26.64|24.59|0
1698038100000|2023-10-23 05:15:00|26.67|24.62|26.7|24.65|26.74|24.68|26.67|24.62|0
1698038400000|2023-10-23 05:20:00|26.69|24.63|26.65|24.6|26.7|24.65|26.63|24.59|0
1698038700000|2023-10-23 05:25:00|26.64|24.59|26.58|24.54|26.65|24.6|26.57|24.52|0
1698039000000|2023-10-23 05:30:00|26.57|24.52|26.55|24.51|26.6|24.55|26.55|24.51|0
1698039300000|2023-10-23 05:35:00|26.53|24.49|26.5|24.46|26.6|24.55|26.5|24.46|0
1698039600000|2023-10-23 05:40:00|26.51|24.47|26.56|24.52|26.58|24.53|26.51|24.47|0
1698039900000|2023-10-23 05:45:00|26.55|24.5|26.54|24.5|26.56|24.52|26.53|24.49|0
1698040200000|2023-10-23 05:50:00|26.53|24.49|26.58|24.53|26.58|24.53|26.49|24.46|0
1698040500000|2023-10-23 05:55:00|26.59|24.55|26.61|24.56|26.61|24.56|26.56|24.52|0
1698040800000|2023-10-23 06:00:00|26.59|24.55|26.61|24.56|26.62|24.58|26.51|24.47|0
1698041100000|2023-10-23 06:05:00|26.59|24.54|26.64|24.59|26.64|24.59|26.56|24.51|0
1698041400000|2023-10-23 06:10:00|26.62|24.57|26.67|24.62|26.67|24.62|26.59|24.54|0
1698041700000|2023-10-23 06:15:00|26.68|24.63|26.72|24.66|26.74|24.68|26.67|24.62|0
1698042000000|2023-10-23 06:20:00|26.7|24.65|26.57|24.52|26.72|24.66|26.55|24.51|0
1698042300000|2023-10-23 06:25:00|26.58|24.54|26.55|24.51|26.58|24.54|26.55|24.51|0
1698042600000|2023-10-23 06:30:00|26.57|24.52|23.61|21.8|27.02|24.94|23.61|21.8|0
1698042900000|2023-10-23 06:35:00|23.6|21.79|23.61|21.8|23.63|21.81|23.58|21.77|0
1698043200000|2023-10-23 06:40:00|23.63|21.81|23.63|21.81|23.66|21.84|23.63|21.81|0
1698043500000|2023-10-23 06:45:00|23.64|21.82|23.61|21.79|23.67|21.85|23.61|21.79|0
1698043800000|2023-10-23 06:50:00|23.62|21.81|23.62|21.81|23.65|21.84|23.61|21.79|0
1698044100000|2023-10-23 06:55:00|23.61|21.8|23.71|21.89|23.71|21.89|23.61|21.79|0
1698044400000|2023-10-23 07:00:00|23.73|21.9|23.78|21.95|23.92|22.08|23.73|21.9|0
1698044700000|2023-10-23 07:05:00|23.76|21.93|23.88|22.05|23.88|22.05|23.71|21.89|0
1698045000000|2023-10-23 07:10:00|23.9|22.06|24.01|22.16|24.04|22.19|23.88|22.05|0
1698045300000|2023-10-23 07:15:00|24.02|22.17|24.05|22.2|24.1|22.25|23.96|22.12|0
1698045600000|2023-10-23 07:20:00|24.04|22.19|24.07|22.22|24.22|22.36|23.91|22.07|0
1698045900000|2023-10-23 07:25:00|24.08|22.23|24.22|22.36|24.24|22.37|24.04|22.19|0
1698046200000|2023-10-23 07:30:00|24.29|22.42|24.38|22.5|24.38|22.5|24.24|22.37|0
1698046500000|2023-10-23 07:35:00|24.36|22.49|24.47|22.59|24.49|22.61|24.25|22.39|0
1698046800000|2023-10-23 07:40:00|24.46|22.58|24.96|23.04|24.96|23.04|24.06|22.21|0
1698047100000|2023-10-23 07:45:00|24.98|23.05|24.72|22.82|24.98|23.06|24.68|22.79|0
1698047400000|2023-10-23 07:50:00|24.73|22.83|24.99|23.07|25.01|23.08|24.72|22.82|0
1698047700000|2023-10-23 07:55:00|25.01|23.08|25.07|23.14|25.12|23.19|25.01|23.08|0
1698048000000|2023-10-23 08:00:00|25.04|23.11|25.13|23.2|25.21|23.27|25.02|23.1|0
1698048300000|2023-10-23 08:05:00|25.12|23.18|24.84|22.93|25.15|23.21|24.73|22.83|0
1698048600000|2023-10-23 08:10:00|24.89|22.97|24.73|22.82|24.91|23|24.65|22.76|0
1698048900000|2023-10-23 08:15:00|24.71|22.81|24.58|22.69|24.73|22.83|24.53|22.65|0
1698049200000|2023-10-23 08:20:00|24.6|22.71|24.63|22.73|24.76|22.85|24.58|22.69|0
1698049500000|2023-10-23 08:25:00|24.66|22.76|24.69|22.79|24.77|22.87|24.61|22.72|0
1698049800000|2023-10-23 08:30:00|24.71|22.81|24.8|22.89|24.95|23.03|24.69|22.79|0
1698050100000|2023-10-23 08:35:00|24.79|22.88|24.7|22.8|24.96|23.04|24.58|22.69|0
1698050400000|2023-10-23 08:40:00|24.72|22.82|24.8|22.89|24.85|22.94|24.69|22.79|0
1698050700000|2023-10-23 08:45:00|24.82|22.91|24.75|22.85|24.83|22.92|24.62|22.73|0
1698051000000|2023-10-23 08:50:00|24.73|22.83|24.86|22.95|24.94|23.02|24.69|22.79|0
1698051300000|2023-10-23 08:55:00|24.88|22.96|24.92|23.01|24.96|23.04|24.75|22.84|0
1698051600000|2023-10-23 09:00:00|24.94|23.02|25.17|23.23|25.23|23.29|24.92|23.01|0
1698051900000|2023-10-23 09:05:00|25.18|23.25|25.36|23.41|25.38|23.43|25.15|23.22|0
1698052200000|2023-10-23 09:10:00|25.38|23.43|25.92|23.92|25.97|23.97|24.93|23.02|0
1698052500000|2023-10-23 09:15:00|25.9|23.91|25.72|23.74|25.92|23.92|25.62|23.65|0
1698052800000|2023-10-23 09:20:00|25.73|23.75|25.84|23.85|25.84|23.85|25.68|23.71|0
1698053100000|2023-10-23 09:25:00|25.85|23.86|26.18|24.17|26.18|24.17|25.83|23.84|0
1698053400000|2023-10-23 09:30:00|26.13|24.12|26.55|24.51|26.66|24.61|26.13|24.12|0
1698053700000|2023-10-23 09:35:00|26.53|24.49|26.76|24.7|26.79|24.73|26.48|24.45|0
1698054000000|2023-10-23 09:40:00|26.77|24.71|25.99|23.99|26.86|24.79|25.97|23.97|0
1698054300000|2023-10-23 09:45:00|26|24|27.28|25.18|27.38|25.28|26|24|0
1698054600000|2023-10-23 09:50:00|27.26|25.17|27.12|25.04|27.28|25.18|27.09|25|0
1698054900000|2023-10-23 09:55:00|27.14|25.05|27.29|25.19|27.36|25.26|27.07|24.99|0
1698055200000|2023-10-23 10:00:00|27.28|25.18|26.93|24.86|27.33|25.23|26.93|24.86|0
1698055500000|2023-10-23 10:05:00|26.95|24.87|26.96|24.89|27.08|25|26.9|24.83|0
1698055800000|2023-10-23 10:10:00|26.95|24.87|27.03|24.95|27.1|25.02|26.93|24.86|0
1698056100000|2023-10-23 10:15:00|27.06|24.98|27.03|24.95|27.12|25.03|26.82|24.76|0
1698056400000|2023-10-23 10:20:00|27.01|24.93|26.98|24.9|27.06|24.98|26.91|24.84|0
1698056700000|2023-10-23 10:25:00|26.99|24.92|26.89|24.82|27.22|25.13|26.85|24.78|0
1698057000000|2023-10-23 10:30:00|26.86|24.8|26.81|24.75|26.88|24.81|26.76|24.7|0
1698057300000|2023-10-23 10:35:00|26.83|24.76|26.69|24.64|26.84|24.78|26.64|24.59|0
1698057600000|2023-10-23 10:40:00|26.67|24.62|26.6|24.56|26.81|24.75|26.59|24.54|0
1698057900000|2023-10-23 10:45:00|26.61|24.57|26.42|24.39|26.78|24.72|26.41|24.37|0
1698058200000|2023-10-23 10:50:00|26.44|24.41|26.45|24.42|26.47|24.44|26.39|24.36|0
1698058500000|2023-10-23 10:55:00|26.44|24.4|26.35|24.32|26.54|24.5|26.35|24.32|0
1698058800000|2023-10-23 11:00:00|26.33|24.31|26.45|24.42|26.54|24.5|26.28|24.26|0
1698059100000|2023-10-23 11:05:00|26.4|24.37|26.48|24.45|26.52|24.48|26.33|24.31|0
1698059400000|2023-10-23 11:10:00|26.49|24.46|26.35|24.32|26.49|24.46|26.3|24.27|0
1698059700000|2023-10-23 11:15:00|26.36|24.34|26.28|24.26|26.38|24.35|26.23|24.21|0
1698060000000|2023-10-23 11:20:00|26.29|24.27|26.38|24.35|26.38|24.35|26.26|24.24|0
1698060300000|2023-10-23 11:25:00|26.41|24.38|26.33|24.3|26.45|24.41|26.24|24.22|0
1698060600000|2023-10-23 11:30:00|26.29|24.27|26.29|24.27|26.45|24.41|26.28|24.25|0
1698060900000|2023-10-23 11:35:00|26.31|24.28|25.97|23.97|26.37|24.34|25.97|23.97|0
1698061200000|2023-10-23 11:40:00|25.96|23.99|25.34|23.39|26.15|24.13|25.33|23.38|0
1698061500000|2023-10-23 11:45:00|25.33|23.38|25.51|23.55|25.51|23.55|25.33|23.38|0
1698061800000|2023-10-23 11:50:00|25.49|23.53|25.49|23.53|25.51|23.55|25.44|23.49|0
1698062100000|2023-10-23 11:55:00|25.47|23.51|25.68|23.71|25.77|23.79|25.46|23.5|0
1698062400000|2023-10-23 12:00:00|25.67|23.7|25.79|23.8|25.92|23.93|25.59|23.62|0
1698062700000|2023-10-23 12:05:00|25.8|23.82|25.88|23.89|25.97|23.97|25.74|23.76|0
1698063000000|2023-10-23 12:10:00|25.92|23.93|25.87|23.88|25.92|23.93|25.75|23.77|0
1698063300000|2023-10-23 12:15:00|25.84|23.85|25.53|23.56|25.92|23.93|25.45|23.5|0
1698063600000|2023-10-23 12:20:00|25.52|23.53|25.42|23.46|25.52|23.53|25.35|23.4|0
1698063900000|2023-10-23 12:25:00|25.44|23.48|25.42|23.46|25.44|23.48|25.14|23.21|0
1698064200000|2023-10-23 12:30:00|25.43|23.47|25.38|23.43|25.53|23.57|25.32|23.37|0
1698064500000|2023-10-23 12:35:00|25.4|23.45|25.22|23.28|25.42|23.47|25.2|23.26|0
1698064800000|2023-10-23 12:40:00|25.23|23.29|25.29|23.35|25.32|23.37|25.19|23.25|0
1698065100000|2023-10-23 12:45:00|25.28|23.34|25.48|23.52|25.53|23.56|25.27|23.32|0
1698065400000|2023-10-23 12:50:00|25.51|23.55|25.5|23.54|25.56|23.59|25.4|23.44|0
1698065700000|2023-10-23 12:55:00|25.53|23.56|25.57|23.61|25.61|23.64|25.46|23.5|0
1698066000000|2023-10-23 13:00:00|25.54|23.58|25.41|23.45|25.56|23.59|25.41|23.45|0
1698066300000|2023-10-23 13:05:00|25.38|23.42|25.21|23.27|25.41|23.45|25.05|23.12|0
1698066600000|2023-10-23 13:10:00|25.19|23.25|25.26|23.31|25.31|23.36|25.13|23.19|0
1698066900000|2023-10-23 13:15:00|25.27|23.33|25.34|23.39|25.37|23.42|25.22|23.28|0
1698067200000|2023-10-23 13:20:00|25.35|23.4|25.3|23.36|25.5|23.54|25.3|23.36|0
1698067500000|2023-10-23 13:25:00|25.37|23.42|25.24|23.29|25.43|23.48|25.19|23.25|0
1698067800000|2023-10-23 13:30:00|25.2|23.26|25.37|23.42|25.45|23.49|24.93|23.01|0
1698068100000|2023-10-23 13:35:00|25.38|23.43|25.73|23.75|25.88|23.89|25.38|23.43|0
1698068400000|2023-10-23 13:40:00|25.81|23.83|26.2|24.19|26.37|24.34|25.8|23.81|0
1698068700000|2023-10-23 13:45:00|26.23|24.22|25.1|23.17|26.27|24.25|25.07|23.14|0
1698069000000|2023-10-23 13:50:00|25.12|23.18|24.7|22.8|25.26|23.32|24.6|22.71|0
1698069300000|2023-10-23 13:55:00|24.67|22.77|24.33|22.46|24.78|22.87|24.28|22.42|0
1698069600000|2023-10-23 14:00:00|24.31|22.44|24.38|22.5|24.55|22.66|24.27|22.4|0
1698069900000|2023-10-23 14:05:00|24.39|22.52|24.44|22.56|24.49|22.6|24.25|22.38|0
1698070200000|2023-10-23 14:10:00|24.36|22.49|24.12|22.27|24.39|22.52|24.11|22.25|0
1698070500000|2023-10-23 14:15:00|24.14|22.28|23.6|21.79|24.63|22.74|23.57|21.76|0
1698070800000|2023-10-23 14:20:00|23.59|21.77|23.42|21.62|23.76|21.93|23.39|21.59|0
1698071100000|2023-10-23 14:25:00|23.4|21.6|23.45|21.65|23.49|21.68|23.01|21.24|0
1698071400000|2023-10-23 14:30:00|23.49|21.68|23.8|21.97|23.89|22.05|23.35|21.55|0
1698071700000|2023-10-23 14:35:00|23.81|21.98|23.57|21.76|23.95|22.11|23.36|21.57|0
1698072000000|2023-10-23 14:40:00|23.59|21.77|23.31|21.51|23.67|21.84|23.25|21.46|0
1698072300000|2023-10-23 14:45:00|23.28|21.49|23.45|21.64|23.52|21.71|23.28|21.49|0
1698072600000|2023-10-23 14:50:00|23.46|21.66|23.28|21.49|23.67|21.85|23.02|21.24|0
1698072900000|2023-10-23 14:55:00|23.27|21.48|22.99|21.22|23.33|21.53|22.99|21.22|0
1698073200000|2023-10-23 15:00:00|23.01|21.24|22.99|21.22|23.13|21.35|22.91|21.15|0
1698073500000|2023-10-23 15:05:00|22.97|21.21|22.94|21.18|23.08|21.3|22.76|21.01|0
1698073800000|2023-10-23 15:10:00|22.91|21.15|22.62|20.88|22.96|21.19|22.61|20.87|0
1698074100000|2023-10-23 15:15:00|22.61|20.87|22.12|20.42|23.09|21.31|22.09|20.39|0
1698074400000|2023-10-23 15:20:00|22.14|20.44|22|20.31|22.14|20.44|21.86|20.18|0
1698074700000|2023-10-23 15:25:00|21.99|20.3|21.84|20.16|22.11|20.41|21.73|20.06|0
1698075000000|2023-10-23 15:30:00|21.86|20.18|21.68|20.01|21.86|20.18|21.65|19.99|0
1698075300000|2023-10-23 15:35:00|21.65|19.99|21.55|19.89|21.78|20.11|21.48|19.83|0
1698075600000|2023-10-23 15:40:00|21.54|19.88|21.85|20.17|21.85|20.17|21.54|19.88|0
1698075900000|2023-10-23 15:45:00|21.88|20.2|21.87|20.19|22.07|20.38|21.74|20.07|0
1698076200000|2023-10-23 15:50:00|21.88|20.2|21.84|20.16|21.93|20.24|21.74|20.06|0
1698076500000|2023-10-23 15:55:00|21.85|20.17|21.59|19.93|21.88|20.2|21.56|19.9|0
1698076800000|2023-10-23 16:00:00|21.57|19.91|21.75|20.07|21.78|20.1|21.56|19.9|0
1698077100000|2023-10-23 16:05:00|21.74|20.06|21.51|19.86|21.75|20.07|21.5|19.85|0
1698077400000|2023-10-23 16:10:00|21.53|19.87|21.64|19.98|21.69|20.02|21.5|19.85|0
1698077700000|2023-10-23 16:15:00|21.66|19.99|21.96|20.27|21.96|20.27|21.6|19.94|0
1698078000000|2023-10-23 16:20:00|21.98|20.29|20.86|19.25|22.11|20.41|20.84|19.24|0
1698078300000|2023-10-23 16:25:00|20.84|19.24|20.78|19.19|20.91|19.3|20.73|19.13|0
1698078600000|2023-10-23 16:30:00|20.77|19.17|20.85|19.25|20.91|19.3|20.73|19.13|0
1698078900000|2023-10-23 16:35:00|20.83|19.22|20.7|19.11|20.88|19.28|20.63|19.04|0
1698079200000|2023-10-23 16:40:00|20.68|19.09|20.81|19.21|20.81|19.21|20.65|19.07|0
1698079500000|2023-10-23 16:45:00|20.78|19.18|20.71|19.12|20.79|19.2|20.67|19.08|0
1698079800000|2023-10-23 16:50:00|20.72|19.13|20.6|19.01|20.72|19.13|20.58|19|0
1698080100000|2023-10-23 16:55:00|20.57|18.99|19.93|18.4|20.57|18.99|19.93|18.4|0
1698080400000|2023-10-23 17:00:00|19.9|18.37|20.19|18.64|20.29|18.73|19.9|18.37|0
1698080700000|2023-10-23 17:05:00|20.2|18.65|20.19|18.64|20.2|18.65|20.08|18.54|0
1698081000000|2023-10-23 17:10:00|20.2|18.65|20.37|18.8|20.49|18.92|20.19|18.64|0
1698081300000|2023-10-23 17:15:00|20.38|18.81|20.74|19.15|20.77|19.18|20.38|18.81|0
1698081600000|2023-10-23 17:20:00|20.79|19.19|21.01|19.39|21.11|19.48|20.49|18.92|0
1698081900000|2023-10-23 17:25:00|21.02|19.4|21.03|19.41|21.19|19.56|21.01|19.39|0
1698082200000|2023-10-23 17:30:00|21.09|19.47|20.92|19.31|21.18|19.55|20.86|19.26|0
1698082500000|2023-10-23 17:35:00|20.89|19.28|20.82|19.22|20.92|19.31|20.76|19.17|0
1698082800000|2023-10-23 17:40:00|20.83|19.23|20.75|19.15|20.89|19.28|20.65|19.06|0
1698083100000|2023-10-23 17:45:00|20.73|19.14|20.59|19.01|20.83|19.23|20.51|18.93|0
1698083400000|2023-10-23 17:50:00|20.58|18.99|20.79|19.19|20.8|19.2|20.54|18.96|0
1698083700000|2023-10-23 17:55:00|20.77|19.17|21|19.38|21.13|19.5|20.76|19.16|0
1698084000000|2023-10-23 18:00:00|21.03|19.41|21.04|19.42|21.21|19.58|21.03|19.41|0
1698084300000|2023-10-23 18:05:00|21.05|19.43|20.84|19.24|21.05|19.43|20.81|19.21|0
1698084600000|2023-10-23 18:10:00|20.88|19.28|21.11|19.48|21.19|19.56|20.85|19.25|0
1698084900000|2023-10-23 18:15:00|21.09|19.47|21.37|19.72|21.44|19.79|21.05|19.43|0
1698085200000|2023-10-23 18:20:00|21.35|19.71|21.32|19.68|21.5|19.84|21.21|19.58|0
1698085500000|2023-10-23 18:25:00|21.34|19.69|21.31|19.67|21.38|19.73|21.18|19.55|0
1698085800000|2023-10-23 18:30:00|21.29|19.65|21.45|19.8|21.45|19.8|21.2|19.57|0
1698086100000|2023-10-23 18:35:00|21.46|19.81|21.12|19.49|21.49|19.84|21.12|19.49|0
1698086400000|2023-10-23 18:40:00|21.06|19.44|21.29|19.65|21.37|19.73|20.89|19.28|0
1698086700000|2023-10-23 18:45:00|21.26|19.62|21.13|19.5|21.36|19.72|20.96|19.35|0
1698087000000|2023-10-23 18:50:00|21.14|19.52|21.14|19.52|21.3|19.66|21.1|19.48|0
1698087300000|2023-10-23 18:55:00|21.13|19.5|21.13|19.5|21.31|19.67|21.07|19.45|0
1698087600000|2023-10-23 19:00:00|21.1|19.47|20.95|19.34|21.17|19.54|20.91|19.3|0
1698087900000|2023-10-23 19:05:00|20.97|19.36|21.2|19.57|21.3|19.66|20.93|19.32|0
1698088200000|2023-10-23 19:10:00|21.21|19.58|21.4|19.75|21.66|19.99|21.21|19.58|0
1698088500000|2023-10-23 19:15:00|21.38|19.74|21.51|19.86|21.58|19.92|21.37|19.72|0
1698088800000|2023-10-23 19:20:00|21.5|19.84|21.98|20.29|22.14|20.44|21.5|19.84|0
1698089100000|2023-10-23 19:25:00|22.01|20.32|22.01|20.32|22.08|20.39|21.19|19.56|0
1698089400000|2023-10-23 19:30:00|22.06|20.36|22.01|20.32|22.18|20.47|21.96|20.27|0
1698089700000|2023-10-23 19:35:00|22|20.31|22.24|20.53|22.31|20.6|22|20.31|0
1698090000000|2023-10-23 19:40:00|22.22|20.51|22.06|20.36|22.3|20.58|22|20.31|0
1698090300000|2023-10-23 19:45:00|22.09|20.39|21.95|20.26|22.16|20.46|21.82|20.14|0
1698090600000|2023-10-23 19:50:00|21.92|20.23|22.32|20.61|22.32|20.61|21.88|20.19|0
1698090900000|2023-10-23 19:55:00|22.17|20.47|22.29|20.58|22.47|20.74|22.16|20.45|0
1698091200000|2023-10-23 20:00:00|22.35|20.63|21.95|20.26|22.35|20.63|21.95|20.26|0
1698091500000|2023-10-23 20:05:00|21.92|20.23|21.77|20.09|21.92|20.23|21.75|20.08|0
1698091800000|2023-10-23 20:10:00|21.78|20.11|21.86|20.18|21.86|20.18|21.78|20.11|0
1698092100000|2023-10-23 20:15:00|21.87|20.17|21.84|20.16|21.87|20.19|21.83|20.15|0
1698092400000|2023-10-23 20:20:00|21.86|20.17|21.87|20.19|21.87|20.19|21.85|20.17|0
1698092700000|2023-10-23 20:25:00|21.88|20.2|21.81|20.13|21.9|20.21|21.81|20.13|0
1698093000000|2023-10-23 20:30:00|21.82|20.14|21.76|20.09|21.84|20.16|21.76|20.09|0
1698093300000|2023-10-23 20:35:00|21.75|20.08|21.72|20.05|21.76|20.09|21.7|20.03|0
1698093600000|2023-10-23 20:40:00|21.73|20.06|21.66|19.99|21.75|20.07|21.66|19.99|0
1698093900000|2023-10-23 20:45:00|21.67|20.01|21.67|20|21.69|20.02|21.67|20|0
1698094200000|2023-10-23 20:50:00|21.66|19.99|21.71|20.04|21.72|20.04|21.64|19.98|0
1698094500000|2023-10-23 20:55:00|21.73|20.06|21.75|20.08|21.77|20.1|21.73|20.06|0
1698094800000|2023-10-23 21:00:00|21.73|20.06|21.74|20.06|21.74|20.07|21.73|20.06|0
1698095100000|2023-10-23 21:05:00|21.73|20.05|21.7|20.03|21.73|20.05|21.69|20.03|0
1698095700000|2023-10-23 21:15:00|21.71|20.04|21.71|20.04|21.71|20.04|21.71|20.04|0
1698096000000|2023-10-23 21:20:00|21.72|20.05|21.72|20.05|21.72|20.05|21.72|20.05|0
1698096300000|2023-10-23 21:25:00|21.71|20.04|21.71|20.04|21.73|20.05|21.7|20.03|0
1698096600000|2023-10-23 21:30:00|21.72|20.05|21.73|20.06|21.73|20.06|21.71|20.04|0
1698096900000|2023-10-23 21:35:00|21.7|20.03|21.7|20.03|21.7|20.03|21.7|20.03|0
1698097200000|2023-10-23 21:40:00|21.69|20.02|21.69|20.02|21.69|20.03|21.69|20.02|0
1698097500000|2023-10-23 21:45:00|21.68|20.03|21.7|20.03|21.7|20.03|21.68|20.03|0
1698097800000|2023-10-23 21:50:00|21.73|20.06|21.71|20.04|21.73|20.06|21.68|20.01|0
1698098100000|2023-10-23 21:55:00|21.7|20.03|21.7|20.03|21.7|20.03|21.67|20.01|0
1698098400000|2023-10-23 22:00:00|21.68|20.01|21.82|20.14|21.82|20.14|21.66|20|0
1698098700000|2023-10-23 22:05:00|21.81|20.13|21.76|20.08|21.83|20.15|21.76|20.08|0
1698099000000|2023-10-23 22:10:00|21.79|20.11|21.7|20.03|21.8|20.12|21.7|20.03|0
1698099300000|2023-10-23 22:15:00|21.71|20.04|21.75|20.08|21.77|20.09|21.71|20.04|0
1698099600000|2023-10-23 22:20:00|21.74|20.07|21.74|20.07|21.77|20.09|21.72|20.05|0
1698099900000|2023-10-23 22:25:00|21.75|20.08|21.65|19.98|21.77|20.09|21.65|19.98|0
1698100200000|2023-10-23 22:30:00|21.64|20|21.74|20.06|21.75|20.08|21.64|20|0
1698100500000|2023-10-23 22:35:00|21.75|20.07|21.73|20.06|21.75|20.08|21.72|20.05|0
1698100800000|2023-10-23 22:40:00|21.72|20.05|21.69|20.02|21.75|20.08|21.69|20.02|0
1698101100000|2023-10-23 22:45:00|21.7|20.03|21.72|20.05|21.73|20.06|21.67|20.01|0
1698101400000|2023-10-23 22:50:00|21.73|20.06|21.67|20.01|21.76|20.09|21.67|20.01|0
1698101700000|2023-10-23 22:55:00|21.65|19.99|21.66|19.99|21.69|20.02|21.64|19.98|0
1698102000000|2023-10-23 23:00:00|21.67|20|21.63|19.96|21.67|20|21.63|19.96|0
1698102300000|2023-10-23 23:05:00|21.64|19.97|21.62|19.96|21.64|19.98|21.62|19.96|0
1698102600000|2023-10-23 23:10:00|21.64|19.97|21.59|19.93|21.64|19.97|21.58|19.92|0
1698102900000|2023-10-23 23:15:00|21.58|19.92|21.58|19.92|21.58|19.92|21.55|19.89|0
1698103200000|2023-10-23 23:20:00|21.59|19.93|21.56|19.9|21.62|19.96|21.52|19.86|0
1698103500000|2023-10-23 23:25:00|21.55|19.89|21.58|19.92|21.58|19.92|21.53|19.88|0
1698103800000|2023-10-23 23:30:00|21.56|19.9|21.6|19.94|21.65|19.98|21.56|19.9|0
1698104100000|2023-10-23 23:35:00|21.62|19.96|21.62|19.95|21.63|19.97|21.6|19.94|0
1698104400000|2023-10-23 23:40:00|21.6|19.94|21.6|19.94|21.65|19.98|21.6|19.94|0
1698104700000|2023-10-23 23:45:00|21.62|19.95|21.5|19.85|21.62|19.95|21.5|19.85|0
1698105000000|2023-10-23 23:50:00|21.51|19.86|21.51|19.86|21.54|19.89|21.5|19.84|0
1698105300000|2023-10-23 23:55:00|21.53|19.87|21.48|19.83|21.54|19.88|21.47|19.82|0
1698105600000|2023-10-24 00:00:00|21.5|19.84|21.52|19.87|21.52|19.87|21.45|19.8|0
1698105900000|2023-10-24 00:05:00|21.54|19.88|21.57|19.91|21.6|19.94|21.48|19.83|0
1698106200000|2023-10-24 00:10:00|21.55|19.89|21.61|19.95|21.62|19.96|21.51|19.85|0
1698106500000|2023-10-24 00:15:00|21.62|19.96|21.86|20.18|21.87|20.19|21.61|19.95|0
1698106800000|2023-10-24 00:20:00|21.84|20.16|21.75|20.08|21.84|20.16|21.67|20|0
1698107100000|2023-10-24 00:25:00|21.74|20.07|22.06|20.36|22.07|20.37|19.59|17.99|0
1698107400000|2023-10-24 00:30:00|22.07|20.37|22.05|20.36|22.07|20.37|21.98|20.29|0
1698107700000|2023-10-24 00:35:00|22.07|20.37|22.1|20.4|22.13|20.43|22.02|20.33|0
1698108000000|2023-10-24 00:40:00|22.11|20.41|22.11|20.41|22.17|20.47|22.1|20.4|0
1698108300000|2023-10-24 00:45:00|22.1|20.4|22.19|20.48|22.25|20.53|22.1|20.4|0
1698108600000|2023-10-24 00:50:00|22.2|20.49|22.04|20.34|22.2|20.49|22.02|20.33|0
1698108900000|2023-10-24 00:55:00|22.05|20.35|22.06|20.37|22.09|20.39|21.98|20.28|0
1698109200000|2023-10-24 01:00:00|22.05|20.35|21.97|20.28|22.06|20.37|21.9|20.22|0
1698109500000|2023-10-24 01:05:00|22.02|20.32|22.01|20.32|22.05|20.35|22|20.31|0
1698109800000|2023-10-24 01:10:00|22.03|20.34|22|20.31|22.05|20.35|21.94|20.25|0
1698110100000|2023-10-24 01:15:00|21.99|20.3|22.03|20.34|22.06|20.36|21.96|20.27|0
1698110400000|2023-10-24 01:20:00|22.04|20.35|22.25|20.54|22.25|20.54|22.03|20.33|0
1698110700000|2023-10-24 01:25:00|22.27|20.55|22.27|20.55|22.28|20.57|22.18|20.47|0
1698111000000|2023-10-24 01:30:00|22.22|20.51|22.39|20.66|22.4|20.68|22.22|20.51|0
1698111300000|2023-10-24 01:35:00|22.4|20.68|22.34|20.62|22.44|20.72|22.32|20.61|0
1698111600000|2023-10-24 01:40:00|22.32|20.61|22.25|20.54|22.34|20.62|22.23|20.52|0
1698111900000|2023-10-24 01:45:00|22.22|20.51|22.31|20.59|22.32|20.6|22.16|20.45|0
1698112200000|2023-10-24 01:50:00|22.32|20.6|22.31|20.59|22.34|20.62|22.28|20.56|0
1698112500000|2023-10-24 01:55:00|22.32|20.6|22.3|20.59|22.32|20.6|22.24|20.53|0
1698112800000|2023-10-24 02:00:00|22.32|20.6|22.26|20.55|22.36|20.64|22.19|20.48|0
1698113100000|2023-10-24 02:05:00|22.27|20.56|22.18|20.48|22.29|20.57|22.15|20.45|0
1698113400000|2023-10-24 02:10:00|22.2|20.49|22.06|20.36|22.21|20.5|22.06|20.36|0
1698113700000|2023-10-24 02:15:00|22.08|20.38|21.97|20.28|22.09|20.39|21.96|20.27|0
1698114000000|2023-10-24 02:20:00|21.96|20.27|21.87|20.18|21.97|20.28|21.84|20.16|0
1698114300000|2023-10-24 02:25:00|21.85|20.17|21.85|20.17|21.88|20.2|21.82|20.14|0
1698114600000|2023-10-24 02:30:00|21.84|20.16|21.81|20.13|21.85|20.17|21.78|20.1|0
1698114900000|2023-10-24 02:35:00|21.79|20.11|21.8|20.13|21.82|20.14|21.77|20.1|0
1698115200000|2023-10-24 02:40:00|21.79|20.11|21.73|20.06|21.82|20.14|21.73|20.06|0
1698115500000|2023-10-24 02:45:00|21.72|20.05|21.74|20.07|21.77|20.1|21.71|20.04|0
1698115800000|2023-10-24 02:50:00|21.73|20.06|21.79|20.11|21.8|20.12|21.71|20.04|0
1698116100000|2023-10-24 02:55:00|21.77|20.1|21.83|20.15|21.83|20.15|21.77|20.1|0
1698116400000|2023-10-24 03:00:00|21.81|20.14|21.81|20.14|21.84|20.16|21.77|20.1|0
1698116700000|2023-10-24 03:05:00|21.8|20.13|21.86|20.17|21.87|20.19|21.8|20.12|0
1698117000000|2023-10-24 03:10:00|21.87|20.18|21.88|20.2|21.9|20.21|21.83|20.15|0
1698117300000|2023-10-24 03:15:00|21.87|20.19|21.87|20.19|21.88|20.2|21.81|20.13|0
1698117600000|2023-10-24 03:20:00|21.85|20.17|21.79|20.12|21.85|20.17|21.78|20.1|0
1698117900000|2023-10-24 03:25:00|21.81|20.13|21.9|20.21|21.94|20.25|21.81|20.13|0
1698118200000|2023-10-24 03:30:00|21.91|20.23|21.94|20.25|21.98|20.29|21.9|20.21|0
1698118500000|2023-10-24 03:35:00|21.93|20.24|21.86|20.18|21.94|20.25|21.85|20.17|0
1698118800000|2023-10-24 03:40:00|21.88|20.2|21.89|20.21|21.91|20.22|21.86|20.18|0
1698119100000|2023-10-24 03:45:00|21.91|20.22|21.88|20.19|21.91|20.23|21.87|20.19|0
1698119400000|2023-10-24 03:50:00|21.89|20.2|21.9|20.22|21.94|20.25|21.88|20.19|0
1698119700000|2023-10-24 03:55:00|21.92|20.23|21.89|20.21|21.93|20.25|21.89|20.21|0
1698120000000|2023-10-24 04:00:00|21.87|20.19|21.92|20.23|21.95|20.26|21.84|20.16|0
1698120300000|2023-10-24 04:05:00|21.93|20.24|21.9|20.22|21.95|20.26|21.9|20.22|0
1698120600000|2023-10-24 04:10:00|21.89|20.2|21.84|20.16|21.89|20.2|21.83|20.15|0
1698120900000|2023-10-24 04:15:00|21.85|20.17|21.77|20.09|21.85|20.17|21.77|20.09|0
1698121200000|2023-10-24 04:20:00|21.78|20.11|21.77|20.09|21.8|20.12|21.74|20.06|0
1698121500000|2023-10-24 04:25:00|21.78|20.1|21.84|20.16|21.85|20.17|21.78|20.1|0
1698121800000|2023-10-24 04:30:00|21.85|20.17|21.81|20.13|21.85|20.17|21.8|20.12|0
1698122100000|2023-10-24 04:35:00|21.82|20.14|21.78|20.1|21.82|20.14|21.78|20.1|0
1698122400000|2023-10-24 04:40:00|21.77|20.09|21.76|20.09|21.78|20.1|21.76|20.09|0
1698122700000|2023-10-24 04:45:00|21.75|20.07|21.72|20.05|21.77|20.1|21.72|20.05|0
1698123000000|2023-10-24 04:50:00|21.73|20.06|21.71|20.04|21.73|20.06|21.7|20.03|0
1698123300000|2023-10-24 04:55:00|21.73|20.06|21.7|20.03|21.73|20.06|21.7|20.03|0
1698123600000|2023-10-24 05:00:00|21.71|20.04|21.68|20.01|21.71|20.04|21.62|19.96|0
1698123900000|2023-10-24 05:05:00|21.7|20.03|21.67|20|21.73|20.06|21.64|19.97|0
1698124200000|2023-10-24 05:10:00|21.68|20.01|21.61|19.95|21.68|20.01|21.61|19.95|0
1698124500000|2023-10-24 05:15:00|21.59|19.93|21.62|19.96|21.64|19.97|21.59|19.93|0
1698124800000|2023-10-24 05:20:00|21.61|19.95|21.65|19.98|21.66|20|21.61|19.94|0
1698125100000|2023-10-24 05:25:00|21.66|20|23.67|21.85|23.68|21.86|21.62|19.96|0
1698125400000|2023-10-24 05:30:00|23.68|21.86|23.65|21.83|23.68|21.86|23.62|21.8|0
1698125700000|2023-10-24 05:35:00|23.66|21.84|23.69|21.87|23.69|21.87|23.65|21.83|0
1698126000000|2023-10-24 05:40:00|23.71|21.88|23.75|21.93|23.8|21.97|23.69|21.87|0
1698126300000|2023-10-24 05:45:00|23.74|21.91|23.68|21.85|23.75|21.93|23.66|21.84|0
1698126600000|2023-10-24 05:50:00|23.66|21.84|23.64|21.82|23.68|21.85|23.61|21.8|0
1698126900000|2023-10-24 05:55:00|23.63|21.81|23.64|21.82|23.67|21.85|23.61|21.8|0
1698127200000|2023-10-24 06:00:00|23.66|21.84|23.56|21.75|23.66|21.84|23.55|21.74|0
1698127500000|2023-10-24 06:05:00|23.57|21.76|23.61|21.79|23.61|21.79|23.55|21.74|0
1698127800000|2023-10-24 06:10:00|23.6|21.78|23.56|21.75|23.6|21.78|23.55|21.73|0
1698128100000|2023-10-24 06:15:00|23.55|21.73|23.67|21.85|23.7|21.88|23.55|21.73|0
1698128400000|2023-10-24 06:20:00|23.68|21.83|23.63|21.81|23.68|21.85|23.61|21.79|0
1698128700000|2023-10-24 06:25:00|23.64|21.82|23.6|21.79|23.65|21.83|23.6|21.79|0
1698129000000|2023-10-24 06:30:00|23.62|21.8|23.54|21.73|23.62|21.8|23.54|21.73|0
1698129300000|2023-10-24 06:35:00|23.56|21.74|23.48|21.67|23.57|21.76|23.48|21.67|0
1698129600000|2023-10-24 06:40:00|23.49|21.69|23.54|21.73|23.58|21.76|23.48|21.67|0
1698129900000|2023-10-24 06:45:00|23.55|21.74|23.49|21.68|23.55|21.74|23.48|21.67|0
1698130200000|2023-10-24 06:50:00|23.48|21.67|22.38|20.66|23.96|22.11|22.37|20.65|0
1698130500000|2023-10-24 06:55:00|22.35|20.63|21.09|19.47|22.39|20.67|21.03|19.42|0
1698130800000|2023-10-24 07:00:00|21.11|19.49|21.08|19.45|21.19|19.56|21.02|19.4|0
1698131100000|2023-10-24 07:05:00|21.09|19.47|21.02|19.4|21.1|19.48|20.99|19.38|0
1698131400000|2023-10-24 07:10:00|21|19.39|21.13|19.51|21.17|19.55|21|19.39|0
1698131700000|2023-10-24 07:15:00|21.15|19.52|21.02|19.41|21.2|19.57|21|19.39|0
1698132000000|2023-10-24 07:20:00|21.03|19.4|21.06|19.44|21.14|19.52|21.02|19.4|0
1698132300000|2023-10-24 07:25:00|21.07|19.45|21.13|19.5|21.19|19.56|21.07|19.45|0
1698132600000|2023-10-24 07:30:00|21.1|19.48|21.18|19.55|21.25|19.61|21.07|19.45|0
1698132900000|2023-10-24 07:35:00|21.2|19.57|21.41|19.77|21.43|19.78|21.2|19.57|0
1698133200000|2023-10-24 07:40:00|21.43|19.78|21.49|19.83|21.53|19.87|21.36|19.71|0
1698133500000|2023-10-24 07:45:00|21.5|19.85|21.44|19.79|21.57|19.91|21.43|19.78|0
1698133800000|2023-10-24 07:50:00|21.43|19.78|21.45|19.8|21.47|19.82|21.25|19.62|0
1698134100000|2023-10-24 07:55:00|21.43|19.78|21.4|19.75|21.5|19.84|21.34|19.7|0
1698134400000|2023-10-24 08:00:00|21.34|19.7|21.42|19.78|21.42|19.78|21.24|19.6|0
1698134700000|2023-10-24 08:05:00|21.41|19.76|21.32|19.68|21.42|19.77|21.29|19.65|0
1698135000000|2023-10-24 08:10:00|21.33|19.69|21.36|19.72|21.42|19.77|21.26|19.63|0
1698135300000|2023-10-24 08:15:00|21.35|19.71|21.57|19.91|21.57|19.91|21.33|19.69|0
1698135600000|2023-10-24 08:20:00|21.58|19.92|21.4|19.76|21.65|19.99|21.36|19.72|0
1698135900000|2023-10-24 08:25:00|21.42|19.77|21.43|19.78|21.45|19.8|21.36|19.72|0
1698136200000|2023-10-24 08:30:00|21.45|19.8|21.65|19.98|21.71|20.04|21.4|19.76|0
1698136500000|2023-10-24 08:35:00|21.64|19.97|21.66|20|21.8|20.12|21.55|19.89|0
1698136800000|2023-10-24 08:40:00|21.64|19.98|21.37|19.73|21.64|19.98|21.36|19.71|0
1698137100000|2023-10-24 08:45:00|21.36|19.71|21.22|19.59|21.41|19.77|21.21|19.58|0
1698137400000|2023-10-24 08:50:00|21.21|19.58|21.24|19.6|21.25|19.62|21.12|19.5|0
1698137700000|2023-10-24 08:55:00|21.21|19.58|21.18|19.55|21.28|19.64|21.15|19.52|0
1698138000000|2023-10-24 09:00:00|21.21|19.58|21.13|19.51|21.24|19.6|21.13|19.51|0
1698138300000|2023-10-24 09:05:00|21.15|19.52|21.21|19.57|21.28|19.64|21.13|19.51|0
1698138600000|2023-10-24 09:10:00|21.19|19.56|21.15|19.52|21.22|19.59|21.11|19.49|0
1698138900000|2023-10-24 09:15:00|21.13|19.51|21.05|19.43|21.13|19.51|21.05|19.43|0
1698139200000|2023-10-24 09:20:00|21.03|19.41|21|19.39|21.07|19.45|20.99|19.37|0
1698139500000|2023-10-24 09:25:00|21.03|19.41|20.99|19.37|21.03|19.41|20.97|19.36|0
1698139800000|2023-10-24 09:30:00|20.97|19.36|20.96|19.34|21.01|19.4|20.94|19.33|0
1698140100000|2023-10-24 09:35:00|20.97|19.36|20.94|19.33|21|19.38|20.93|19.32|0
1698140400000|2023-10-24 09:40:00|20.96|19.34|20.98|19.37|20.98|19.37|20.9|19.29|0
1698140700000|2023-10-24 09:45:00|21|19.38|20.9|19.29|21|19.38|20.88|19.28|0
1698141000000|2023-10-24 09:50:00|20.89|19.28|20.93|19.32|21|19.38|20.89|19.28|0
1698141300000|2023-10-24 09:55:00|20.92|19.31|20.92|19.31|20.98|19.37|20.92|19.31|0
1698141600000|2023-10-24 10:00:00|20.91|19.3|20.91|19.3|20.96|19.35|20.84|19.23|0
1698141900000|2023-10-24 10:05:00|20.89|19.29|20.86|19.26|20.89|19.29|20.82|19.22|0
1698142200000|2023-10-24 10:10:00|20.88|19.27|20.74|19.14|21.06|19.44|20.72|19.13|0
1698142500000|2023-10-24 10:15:00|20.75|19.15|20.88|19.27|20.89|19.28|20.75|19.15|0
1698142800000|2023-10-24 10:20:00|20.86|19.26|20.9|19.3|21|19.39|20.86|19.26|0
1698143100000|2023-10-24 10:25:00|20.92|19.31|20.9|19.3|20.95|19.34|20.83|19.23|0
1698143400000|2023-10-24 10:30:00|20.92|19.31|20.82|19.22|20.95|19.33|20.79|19.19|0
1698143700000|2023-10-24 10:35:00|20.83|19.23|20.74|19.15|20.87|19.27|20.72|19.12|0
1698144000000|2023-10-24 10:40:00|20.76|19.16|20.84|19.24|20.87|19.27|20.76|19.16|0
1698144300000|2023-10-24 10:45:00|20.86|19.25|20.71|19.12|20.86|19.25|20.7|19.11|0
1698144600000|2023-10-24 10:50:00|20.7|19.11|20.75|19.15|20.78|19.19|20.7|19.11|0
1698144900000|2023-10-24 10:55:00|20.73|19.13|20.68|19.09|20.77|19.17|20.64|19.05|0
1698145200000|2023-10-24 11:00:00|20.7|19.11|20.67|19.08|20.74|19.14|20.64|19.05|0
1698145500000|2023-10-24 11:05:00|20.66|19.07|20.58|19|20.66|19.07|20.56|18.97|0
1698145800000|2023-10-24 11:10:00|20.57|18.99|20.62|19.04|20.71|19.12|20.57|18.99|0
1698146100000|2023-10-24 11:15:00|20.64|19.05|20.58|19|20.64|19.05|20.55|18.97|0
1698146400000|2023-10-24 11:20:00|20.57|18.98|20.48|18.91|20.58|19|20.47|18.89|0
1698146700000|2023-10-24 11:25:00|20.47|18.9|20.47|18.89|20.51|18.93|20.45|18.88|0
1698147000000|2023-10-24 11:30:00|20.48|18.91|20.45|18.88|20.52|18.94|20.44|18.87|0
1698147300000|2023-10-24 11:35:00|20.44|18.87|20.51|18.93|20.54|18.96|20.44|18.87|0
1698147600000|2023-10-24 11:40:00|20.52|18.94|20.56|18.98|20.59|19.01|20.52|18.94|0
1698147900000|2023-10-24 11:45:00|20.58|18.99|20.62|19.03|20.62|19.03|20.51|18.93|0
1698148200000|2023-10-24 11:50:00|20.6|19.02|20.5|18.93|20.62|19.03|20.48|18.9|0
1698148500000|2023-10-24 11:55:00|20.52|18.94|20.53|18.95|20.54|18.96|20.45|18.87|0
1698148800000|2023-10-24 12:00:00|20.52|18.94|20.73|19.13|20.75|19.16|20.52|18.94|0
1698149100000|2023-10-24 12:05:00|20.74|19.14|20.71|19.12|20.8|19.2|20.65|19.07|0
1698149400000|2023-10-24 12:10:00|20.7|19.1|20.74|19.14|20.78|19.18|20.7|19.1|0
1698149700000|2023-10-24 12:15:00|20.72|19.13|20.71|19.12|20.84|19.23|20.71|19.12|0
1698150000000|2023-10-24 12:20:00|20.69|19.1|20.45|18.88|20.69|19.1|20.44|18.87|0
1698150300000|2023-10-24 12:25:00|20.44|18.87|20.52|18.94|20.55|18.97|20.43|18.86|0
1698150600000|2023-10-24 12:30:00|20.54|18.96|20.47|18.89|20.54|18.96|20.42|18.85|0
1698150900000|2023-10-24 12:35:00|20.45|18.88|20.51|18.93|20.61|19.02|20.4|18.83|0
1698151200000|2023-10-24 12:40:00|20.49|18.92|20.53|18.95|20.53|18.95|20.44|18.86|0
1698151500000|2023-10-24 12:45:00|20.52|18.94|20.63|19.04|20.65|19.06|20.45|18.88|0
1698151800000|2023-10-24 12:50:00|20.65|19.06|20.6|19.01|20.65|19.06|20.55|18.97|0
1698152100000|2023-10-24 12:55:00|20.59|19|20.45|18.87|20.59|19|20.45|18.87|0
1698152400000|2023-10-24 13:00:00|20.46|18.89|20.61|19.03|20.61|19.03|20.46|18.89|0
1698152700000|2023-10-24 13:05:00|20.63|19.04|20.65|19.07|20.73|19.13|20.53|18.95|0
1698153000000|2023-10-24 13:10:00|20.67|19.08|20.61|19.03|20.7|19.1|20.56|18.97|0
1698153300000|2023-10-24 13:15:00|20.63|19.04|20.84|19.23|20.85|19.25|20.61|19.03|0
1698153600000|2023-10-24 13:20:00|20.82|19.22|20.79|19.19|20.89|19.29|20.78|19.18|0
1698153900000|2023-10-24 13:25:00|20.78|19.18|20.75|19.15|20.79|19.19|20.69|19.1|0
1698154200000|2023-10-24 13:30:00|20.72|19.13|20.22|18.66|20.74|19.14|20.2|18.65|0
1698154500000|2023-10-24 13:35:00|20.2|18.65|20.26|18.7|20.58|19|20.12|18.57|0
1698154800000|2023-10-24 13:40:00|20.25|18.69|20.4|18.83|20.52|18.94|20.18|18.62|0
1698155100000|2023-10-24 13:45:00|20.52|18.94|20.76|19.16|20.9|19.3|20.52|18.94|0
1698155400000|2023-10-24 13:50:00|20.73|19.14|20.65|19.06|20.92|19.31|20.56|18.98|0
1698155700000|2023-10-24 13:55:00|20.63|19.05|20.16|18.61|20.79|19.19|20.16|18.61|0
1698156000000|2023-10-24 14:00:00|20.14|18.6|20.69|19.1|20.89|19.28|20.14|18.6|0
1698156300000|2023-10-24 14:05:00|20.67|19.08|20.17|18.62|20.74|19.15|20.17|18.62|0
1698156600000|2023-10-24 14:10:00|20.18|18.63|20.08|18.54|20.42|18.85|20.08|18.54|0
1698156900000|2023-10-24 14:15:00|20.1|18.55|20.3|18.74|20.33|18.77|20.04|18.5|0
1698157200000|2023-10-24 14:20:00|20.33|18.77|19.85|18.32|20.46|18.88|19.78|18.26|0
1698157500000|2023-10-24 14:25:00|19.82|18.3|19.59|18.09|20.18|18.63|19.59|18.09|0
1698157800000|2023-10-24 14:30:00|19.57|18.06|19.68|18.17|19.84|18.31|19.57|18.06|0
1698158100000|2023-10-24 14:35:00|19.69|18.19|19.54|18.03|19.88|18.35|19.48|17.99|0
1698158400000|2023-10-24 14:40:00|19.56|18.04|19.7|18.18|19.78|18.26|19.56|18.03|0
1698158700000|2023-10-24 14:45:00|19.68|18.17|19.02|17.55|19.77|18.25|19|17.54|0
1698159000000|2023-10-24 14:50:00|19|17.54|19.28|17.8|19.31|17.82|18.96|17.51|0
1698159300000|2023-10-24 14:55:00|19.27|17.79|19.28|17.8|19.37|17.88|19.2|17.72|0
1698159600000|2023-10-24 15:00:00|19.29|17.81|19.29|17.81|19.6|18.09|19.29|17.81|0
1698159900000|2023-10-24 15:05:00|19.32|17.83|19.4|17.91|19.45|17.96|19.28|17.8|0
1698160200000|2023-10-24 15:10:00|19.45|17.96|19.5|18|19.61|18.1|19.37|17.88|0
1698160500000|2023-10-24 15:15:00|19.52|18.02|19.56|18.05|19.63|18.12|19.45|17.95|0
1698160800000|2023-10-24 15:20:00|19.57|18.07|19.97|18.43|20.08|18.54|19.38|17.89|0
1698161100000|2023-10-24 15:25:00|19.98|18.45|20.04|18.5|20.04|18.5|19.83|18.31|0
1698161400000|2023-10-24 15:30:00|20.05|18.51|20.01|18.47|20.12|18.57|19.91|18.38|0
1698161700000|2023-10-24 15:35:00|20.02|18.48|20.13|18.58|20.2|18.65|19.99|18.46|0
1698162000000|2023-10-24 15:40:00|20.15|18.6|20.09|18.54|20.2|18.65|20.02|18.48|0
1698162300000|2023-10-24 15:45:00|20.1|18.56|20|18.47|20.12|18.57|19.88|18.35|0
1698162600000|2023-10-24 15:50:00|20.03|18.49|19.98|18.44|20.23|18.67|19.95|18.41|0
1698162900000|2023-10-24 15:55:00|19.99|18.45|19.87|18.34|20.14|18.59|19.87|18.34|0
1698163200000|2023-10-24 16:00:00|19.88|18.35|19.95|18.41|20.03|18.49|19.72|18.2|0
1698163500000|2023-10-24 16:05:00|19.96|18.42|20.03|18.49|20.08|18.54|19.95|18.41|0
1698163800000|2023-10-24 16:10:00|20.01|18.47|20.08|18.54|20.1|18.55|19.96|18.42|0
1698164100000|2023-10-24 16:15:00|20.07|18.52|20.46|18.88|20.47|18.9|20.07|18.52|0
1698164400000|2023-10-24 16:20:00|20.47|18.9|20.75|19.16|20.75|19.16|20.44|18.87|0
1698164700000|2023-10-24 16:25:00|20.77|19.17|20.67|19.08|20.8|19.2|20.16|18.61|0
1698165000000|2023-10-24 16:30:00|20.69|19.1|20.67|19.08|20.79|19.19|20.58|18.99|0
1698165300000|2023-10-24 16:35:00|20.7|19.11|20.72|19.12|20.84|19.24|20.63|19.04|0
1698165600000|2023-10-24 16:40:00|20.7|19.11|20.87|19.27|20.92|19.31|20.64|19.06|0
1698165900000|2023-10-24 16:45:00|20.89|19.28|20.97|19.36|21.02|19.4|20.77|19.17|0
1698166200000|2023-10-24 16:50:00|20.96|19.34|21.11|19.49|21.16|19.53|20.94|19.33|0
1698166500000|2023-10-24 16:55:00|21.13|19.5|21.37|19.73|21.37|19.73|20.85|19.25|0
1698166800000|2023-10-24 17:00:00|21.38|19.74|21.27|19.63|21.43|19.78|21.17|19.54|0
1698167100000|2023-10-24 17:05:00|21.28|19.64|21.18|19.55|21.33|19.69|21.11|19.48|0
1698167400000|2023-10-24 17:10:00|21.21|19.58|21.31|19.67|21.5|19.85|21.19|19.56|0
1698167700000|2023-10-24 17:15:00|21.32|19.68|21.16|19.53|21.41|19.76|21.13|19.51|0
1698168000000|2023-10-24 17:20:00|21.15|19.52|21.05|19.43|21.16|19.53|20.95|19.33|0
1698168300000|2023-10-24 17:25:00|21.03|19.41|20.86|19.25|21.1|19.48|20.84|19.24|0
1698168600000|2023-10-24 17:30:00|20.84|19.24|20.89|19.28|20.89|19.28|20.6|19.02|0
1698168900000|2023-10-24 17:35:00|20.87|19.27|20.77|19.17|20.91|19.31|20.73|19.13|0
1698169200000|2023-10-24 17:40:00|20.76|19.16|20.94|19.33|21.02|19.41|20.67|19.08|0
1698169500000|2023-10-24 17:45:00|20.95|19.34|20.98|19.37|21.05|19.43|20.85|19.25|0
1698169800000|2023-10-24 17:50:00|20.96|19.35|20.98|19.36|21.05|19.43|20.85|19.25|0
1698170100000|2023-10-24 17:55:00|20.96|19.35|20.51|18.93|21.22|19.59|20.51|18.93|0
1698170400000|2023-10-24 18:00:00|20.54|18.96|20.54|18.96|20.61|19.02|20.38|18.81|0
1698170700000|2023-10-24 18:05:00|20.51|18.93|20.38|18.81|20.51|18.93|20.28|18.72|0
1698171000000|2023-10-24 18:10:00|20.37|18.8|20.35|18.79|20.54|18.96|20.32|18.76|0
1698171300000|2023-10-24 18:15:00|20.34|18.77|20.35|18.79|20.51|18.93|20.28|18.72|0
1698171600000|2023-10-24 18:20:00|20.36|18.8|20.22|18.67|20.46|18.89|20.21|18.66|0
1698171900000|2023-10-24 18:25:00|20.21|18.66|19.95|18.41|20.25|18.69|19.93|18.4|0
1698172200000|2023-10-24 18:30:00|19.92|18.39|19.71|18.2|19.92|18.39|19.55|18.05|0
1698172500000|2023-10-24 18:35:00|19.73|18.21|19.74|18.22|19.82|18.3|19.63|18.12|0
1698172800000|2023-10-24 18:40:00|19.73|18.21|19.59|18.08|19.81|18.28|19.57|18.07|0
1698173100000|2023-10-24 18:45:00|19.57|18.07|19.56|18.06|19.64|18.13|19.49|17.99|0
1698173400000|2023-10-24 18:50:00|19.55|18.04|19.5|18|19.7|18.18|19.49|17.99|0
1698173700000|2023-10-24 18:55:00|19.53|18.03|19.3|17.82|19.57|18.07|19.22|17.74|0
1698174000000|2023-10-24 19:00:00|19.29|17.8|19.38|17.89|19.61|18.1|19.15|17.68|0
1698174300000|2023-10-24 19:05:00|19.4|17.91|19.98|18.44|20.01|18.47|19.4|17.91|0
1698174600000|2023-10-24 19:10:00|19.97|18.43|19.83|18.3|19.98|18.44|19.75|18.23|0
1698174900000|2023-10-24 19:15:00|19.81|18.29|19.64|18.13|19.81|18.29|19.54|18.04|0
1698175200000|2023-10-24 19:20:00|19.62|18.11|19.62|18.11|19.72|18.2|19.5|18|0
1698175500000|2023-10-24 19:25:00|19.64|18.12|19.54|18.04|20.24|18.68|19.5|18|0
1698175800000|2023-10-24 19:30:00|19.51|18.01|19.59|18.08|19.61|18.1|19.48|17.99|0
1698176100000|2023-10-24 19:35:00|19.62|18.11|19.64|18.13|19.67|18.16|19.54|18.03|0
1698176400000|2023-10-24 19:40:00|19.63|18.12|19.49|18|19.63|18.12|19.48|17.98|0
1698176700000|2023-10-24 19:45:00|19.48|17.98|19.57|18.07|19.59|18.08|19.48|17.98|0
1698177000000|2023-10-24 19:50:00|19.64|18.13|19.74|18.22|19.78|18.26|19.48|17.98|0
1698177300000|2023-10-24 19:55:00|19.72|18.21|19.82|18.29|19.82|18.29|19.49|17.99|0
1698177600000|2023-10-24 20:00:00|19.8|18.28|19.65|18.14|19.94|18.41|18.76|17.32|0
1698177900000|2023-10-24 20:05:00|19.63|18.12|19.4|17.9|19.68|18.17|19.37|17.88|0
1698178200000|2023-10-24 20:10:00|19.32|17.83|19.62|18.11|19.62|18.11|19.17|17.69|0
1698178500000|2023-10-24 20:15:00|19.64|18.13|19.69|18.09|19.69|18.13|19.56|17.96|0
1698178800000|2023-10-24 20:20:00|19.68|18.08|19.64|18.04|19.77|18.17|19.64|18.04|0
1698179100000|2023-10-24 20:25:00|19.65|18.05|19.81|18.21|19.89|18.29|19.64|18.04|0
1698179400000|2023-10-24 20:30:00|19.8|18.2|19.72|18.12|19.82|18.22|19.7|18.1|0
1698179700000|2023-10-24 20:35:00|19.71|18.11|19.72|18.12|19.79|18.19|19.7|18.1|0
1698180000000|2023-10-24 20:40:00|19.74|18.14|19.74|18.14|19.77|18.17|19.66|18.06|0
1698180300000|2023-10-24 20:45:00|19.75|18.15|19.23|17.63|19.78|18.18|19.19|17.59|0
1698180600000|2023-10-24 20:50:00|19.22|17.62|19.3|17.7|19.32|17.72|19.22|17.62|0
1698180900000|2023-10-24 20:55:00|19.32|17.72|19.27|17.67|19.36|17.76|19.23|17.63|0
1698181200000|2023-10-24 21:00:00|19.28|17.68|19.24|17.64|19.28|17.68|19.23|17.63|0
1698181500000|2023-10-24 21:05:00|19.23|17.63|19.28|17.68|19.28|17.68|19.23|17.63|0
1698181800000|2023-10-24 21:10:00|19.29|17.69|19.25|17.65|19.33|17.73|19.23|17.63|0
1698182100000|2023-10-24 21:15:00|19.24|17.64|19.28|17.68|19.28|17.68|19.24|17.64|0
1698182400000|2023-10-24 21:20:00|19.27|17.67|19.27|17.67|19.27|17.67|19.27|17.67|0
1698182700000|2023-10-24 21:25:00|19.25|17.65|19.3|17.7|19.32|17.72|19.25|17.65|0
1698183000000|2023-10-24 21:30:00|19.32|17.72|19.34|17.74|19.34|17.74|19.29|17.69|0
1698183300000|2023-10-24 21:35:00|19.33|17.73|19.39|17.79|19.4|17.8|19.33|17.73|0
1698183600000|2023-10-24 21:40:00|19.37|17.77|19.42|17.82|19.44|17.84|19.34|17.74|0
1698183900000|2023-10-24 21:45:00|19.43|17.83|19.39|17.79|19.44|17.84|19.39|17.79|0
1698184200000|2023-10-24 21:50:00|19.37|17.77|19.38|17.78|19.42|17.82|19.36|17.76|0
1698184500000|2023-10-24 21:55:00|19.37|17.77|19.35|17.75|19.37|17.77|19.3|17.7|0
1698184800000|2023-10-24 22:00:00|19.39|17.79|19.45|17.85|19.76|18.16|19.08|17.48|0
1698185100000|2023-10-24 22:05:00|19.43|17.83|19.75|18.15|19.75|18.15|19.41|17.81|0
1698185400000|2023-10-24 22:10:00|19.72|18.12|19.6|18|19.8|18.2|19.52|17.92|0
1698185700000|2023-10-24 22:15:00|19.59|17.99|19.59|17.99|19.6|18|19.5|17.9|0
1698186000000|2023-10-24 22:20:00|19.61|18.01|19.52|17.92|19.61|18.01|19.45|17.85|0
1698186300000|2023-10-24 22:25:00|19.51|17.91|19.47|17.87|19.52|17.92|19.44|17.84|0
1698186600000|2023-10-24 22:30:00|19.45|17.85|19.52|17.92|19.56|17.96|19.43|17.83|0
1698186900000|2023-10-24 22:35:00|19.51|17.91|19.49|17.89|19.52|17.92|19.41|17.81|0
1698187200000|2023-10-24 22:40:00|19.48|17.88|19.44|17.84|19.53|17.93|19.42|17.82|0
1698187500000|2023-10-24 22:45:00|19.45|17.85|19.36|17.76|19.49|17.89|19.36|17.76|0
1698187800000|2023-10-24 22:50:00|19.37|17.77|19.38|17.78|19.38|17.78|19.31|17.71|0
1698188100000|2023-10-24 22:55:00|19.37|17.77|19.36|17.76|19.41|17.81|19.36|17.76|0
1698188400000|2023-10-24 23:00:00|19.37|17.77|19.32|17.72|19.41|17.81|19.32|17.72|0
1698188700000|2023-10-24 23:05:00|19.3|17.7|19.34|17.74|19.41|17.81|19.3|17.7|0
1698189000000|2023-10-24 23:10:00|19.35|17.75|19.35|17.75|19.41|17.81|19.35|17.75|0
1698189300000|2023-10-24 23:15:00|19.37|17.77|19.4|17.8|19.42|17.82|19.35|17.75|0
1698189600000|2023-10-24 23:20:00|19.39|17.79|19.43|17.83|19.43|17.83|19.39|17.79|0
1698189900000|2023-10-24 23:25:00|19.42|17.82|19.44|17.84|19.45|17.85|19.42|17.82|0
1698190200000|2023-10-24 23:30:00|19.43|17.83|19.36|17.76|19.43|17.83|19.35|17.75|0
1698190500000|2023-10-24 23:35:00|19.38|17.78|19.31|17.71|19.39|17.79|19.31|17.71|0
1698190800000|2023-10-24 23:40:00|19.32|17.72|19.3|17.7|19.34|17.74|19.3|17.7|0
1698191100000|2023-10-24 23:45:00|19.28|17.68|19.27|17.67|19.3|17.7|19.26|17.66|0
1698191400000|2023-10-24 23:50:00|19.28|17.68|19.28|17.68|19.31|17.71|19.26|17.66|0
1698191700000|2023-10-24 23:55:00|19.29|17.69|19.32|17.72|19.34|17.74|19.29|17.69|0
1698192000000|2023-10-25 00:00:00|19.33|17.73|19.37|17.77|19.43|17.83|19.32|17.72|0
1698192300000|2023-10-25 00:05:00|19.36|17.76|19.42|17.82|19.52|17.92|19.36|17.76|0
1698192600000|2023-10-25 00:10:00|19.41|17.81|19.48|17.88|19.5|17.9|19.39|17.79|0
1698192900000|2023-10-25 00:15:00|19.5|17.9|19.46|17.86|19.5|17.9|19.41|17.81|0
1698193200000|2023-10-25 00:20:00|19.45|17.85|19.36|17.76|19.46|17.86|19.35|17.75|0
1698193500000|2023-10-25 00:25:00|19.37|17.77|19.47|17.87|19.48|17.88|19.36|17.76|0
1698193800000|2023-10-25 00:30:00|19.48|17.98|19.4|17.91|19.56|18.06|19.39|17.9|0
1698194100000|2023-10-25 00:35:00|19.41|17.92|19.49|17.99|19.51|18.01|19.39|17.89|0
1698194400000|2023-10-25 00:40:00|19.51|18.01|19.47|17.97|19.53|18.03|19.45|17.95|0
1698194700000|2023-10-25 00:45:00|19.45|17.96|20.37|18.8|20.4|18.83|19.44|17.94|0
1698195000000|2023-10-25 00:50:00|20.38|18.81|20.39|18.83|20.42|18.85|20.37|18.8|0
1698195300000|2023-10-25 00:55:00|20.41|18.84|20.37|18.8|20.42|18.85|20.37|18.8|0
1698195600000|2023-10-25 01:00:00|20.38|18.81|20.35|18.78|20.38|18.81|20.31|18.75|0
1698195900000|2023-10-25 01:05:00|20.36|18.8|20.29|18.73|20.39|18.82|20.25|18.69|0
1698196200000|2023-10-25 01:10:00|20.28|18.72|20.32|18.76|20.33|18.77|20.27|18.71|0
1698196500000|2023-10-25 01:15:00|20.31|18.74|20.18|18.63|20.32|18.76|20.17|18.62|0
1698196800000|2023-10-25 01:20:00|20.19|18.64|20.25|18.69|20.26|18.7|20.18|18.63|0
1698197100000|2023-10-25 01:25:00|20.23|18.68|20.28|18.72|20.29|18.73|20.23|18.68|0
1698197400000|2023-10-25 01:30:00|20.26|18.7|20.36|18.79|20.36|18.79|20.21|18.66|0
1698197700000|2023-10-25 01:35:00|20.34|18.78|20.29|18.73|20.34|18.78|20.26|18.7|0
1698198000000|2023-10-25 01:40:00|20.3|18.74|20.27|18.71|20.36|18.79|20.24|18.69|0
1698198300000|2023-10-25 01:45:00|20.26|18.7|20.24|18.69|20.33|18.76|20.24|18.69|0
1698198600000|2023-10-25 01:50:00|20.26|18.7|20.27|18.71|20.31|18.75|20.24|18.69|0
1698198900000|2023-10-25 01:55:00|20.26|18.7|20.19|18.63|20.3|18.74|20.18|18.63|0
1698199200000|2023-10-25 02:00:00|20.2|18.65|20.27|18.71|20.27|18.71|20.19|18.63|0
1698199500000|2023-10-25 02:05:00|20.25|18.7|20.21|18.66|20.27|18.71|20.18|18.63|0
1698199800000|2023-10-25 02:10:00|20.22|18.67|20.24|18.68|20.25|18.69|20.21|18.66|0
1698200100000|2023-10-25 02:15:00|20.22|18.67|20.25|18.69|20.28|18.72|20.22|18.67|0
1698200400000|2023-10-25 02:20:00|20.26|18.71|20.19|18.64|20.26|18.71|20.18|18.63|0
1698200700000|2023-10-25 02:25:00|20.21|18.65|20.19|18.64|20.22|18.67|20.18|18.63|0
1698201000000|2023-10-25 02:30:00|20.21|18.65|20.21|18.65|20.25|18.69|20.21|18.65|0
1698201300000|2023-10-25 02:35:00|20.19|18.64|20.26|18.7|20.27|18.71|20.19|18.64|0
1698201600000|2023-10-25 02:40:00|20.27|18.71|20.24|18.69|20.3|18.74|20.24|18.69|0
1698201900000|2023-10-25 02:45:00|20.26|18.7|20.22|18.67|20.27|18.71|20.22|18.66|0
1698202200000|2023-10-25 02:50:00|20.2|18.66|20.24|18.69|20.25|18.69|20.2|18.65|0
1698202500000|2023-10-25 02:55:00|20.25|18.68|20.24|18.68|20.26|18.7|20.23|18.67|0
1698202800000|2023-10-25 03:00:00|20.23|18.67|20.21|18.66|20.24|18.68|20.19|18.63|0
1698203100000|2023-10-25 03:05:00|20.22|18.67|20.31|18.75|20.31|18.75|20.21|18.67|0
1698203400000|2023-10-25 03:10:00|20.32|18.76|20.39|18.82|20.41|18.84|20.31|18.75|0
1698203700000|2023-10-25 03:15:00|20.41|18.84|20.45|18.87|20.45|18.87|20.37|18.8|0
1698204000000|2023-10-25 03:20:00|20.43|18.86|20.44|18.87|20.46|18.89|20.4|18.83|0
1698204300000|2023-10-25 03:25:00|20.46|18.89|20.47|18.89|20.47|18.9|20.44|18.87|0
1698204600000|2023-10-25 03:30:00|20.46|18.88|20.39|18.82|20.46|18.89|20.39|18.82|0
1698204900000|2023-10-25 03:35:00|20.4|18.83|20.41|18.84|20.43|18.86|20.39|18.82|0
1698205200000|2023-10-25 03:40:00|20.43|18.86|20.45|18.88|20.45|18.88|20.41|18.84|0
1698205500000|2023-10-25 03:45:00|20.47|18.89|20.45|18.88|20.47|18.89|20.41|18.84|0
1698205800000|2023-10-25 03:50:00|20.44|18.87|20.48|18.9|20.49|18.92|20.44|18.87|0
1698206100000|2023-10-25 03:55:00|20.49|18.92|20.48|18.9|20.49|18.92|20.47|18.9|0
1698206400000|2023-10-25 04:00:00|20.46|18.89|20.48|18.9|20.49|18.91|20.44|18.86|0
1698206700000|2023-10-25 04:05:00|20.49|18.92|20.45|18.88|20.52|18.94|20.45|18.88|0
1698207000000|2023-10-25 04:10:00|20.46|18.89|20.44|18.87|20.46|18.89|20.43|18.86|0
1698207300000|2023-10-25 04:15:00|20.45|18.89|20.52|18.94|20.52|18.94|20.45|18.87|0
1698207600000|2023-10-25 04:20:00|20.5|18.93|20.47|18.9|20.52|18.94|20.47|18.89|0
1698207900000|2023-10-25 04:25:00|20.46|18.89|20.47|18.9|20.5|18.92|20.46|18.89|0
1698208200000|2023-10-25 04:30:00|20.46|18.88|20.51|18.94|20.53|18.95|20.44|18.87|0
1698208500000|2023-10-25 04:35:00|20.5|18.92|20.48|18.91|20.53|18.95|20.47|18.9|0
1698208800000|2023-10-25 04:40:00|20.5|18.92|20.45|18.88|20.51|18.93|20.44|18.87|0
1698209100000|2023-10-25 04:45:00|20.44|18.87|20.45|18.88|20.47|18.89|20.44|18.87|0
1698209400000|2023-10-25 04:50:00|20.44|18.87|20.44|18.87|20.45|18.88|20.43|18.85|0
1698209700000|2023-10-25 04:55:00|20.45|18.88|20.42|18.85|20.45|18.88|20.42|18.85|0
1698210000000|2023-10-25 05:00:00|20.43|18.86|20.45|18.88|20.45|18.88|20.4|18.83|0
1698210300000|2023-10-25 05:05:00|20.44|18.86|20.39|18.82|20.45|18.88|20.39|18.82|0
1698210600000|2023-10-25 05:10:00|20.38|18.81|20.41|18.84|20.42|18.85|20.38|18.81|0
1698210900000|2023-10-25 05:15:00|20.39|18.82|20.46|18.89|20.46|18.89|20.39|18.82|0
1698211200000|2023-10-25 05:20:00|20.45|18.87|20.51|18.93|20.52|18.94|20.45|18.87|0
1698211500000|2023-10-25 05:25:00|20.5|18.94|20.56|18.98|20.56|18.98|20.5|18.92|0
1698211800000|2023-10-25 05:30:00|20.57|18.99|20.61|19.03|20.66|19.07|20.57|18.99|0
1698212100000|2023-10-25 05:35:00|20.6|19.01|20.74|19.14|20.74|19.14|20.6|19.01|0
1698212400000|2023-10-25 05:40:00|20.72|19.13|20.71|19.12|20.81|19.21|20.67|19.08|0
1698212700000|2023-10-25 05:45:00|20.72|19.13|20.69|19.1|20.75|19.16|20.68|19.09|0
1698213000000|2023-10-25 05:50:00|20.68|19.09|20.72|19.13|20.74|19.14|20.64|19.05|0
1698213300000|2023-10-25 05:55:00|20.71|19.11|20.69|19.1|20.72|19.13|20.68|19.09|0
1698213600000|2023-10-25 06:00:00|20.71|19.11|20.66|19.07|20.72|19.13|20.65|19.06|0
1698213900000|2023-10-25 06:05:00|20.68|19.09|20.73|19.14|20.73|19.14|20.66|19.07|0
1698214200000|2023-10-25 06:10:00|20.72|19.12|20.79|19.19|20.83|19.23|20.7|19.11|0
1698214500000|2023-10-25 06:15:00|20.8|19.2|20.7|19.11|20.8|19.2|20.63|19.04|0
1698214800000|2023-10-25 06:20:00|20.69|19.1|20.57|18.99|20.7|19.11|20.56|18.98|0
1698215100000|2023-10-25 06:25:00|20.56|18.98|20.56|18.98|20.6|19.02|20.52|18.94|0
1698215400000|2023-10-25 06:30:00|20.54|18.96|20.6|19.01|20.61|19.03|20.54|18.96|0
1698215700000|2023-10-25 06:35:00|20.61|19.03|20.61|19.03|20.64|19.05|20.6|19.01|0
1698216000000|2023-10-25 06:40:00|20.6|19.02|20.63|19.04|20.68|19.09|20.6|19.01|0
1698216300000|2023-10-25 06:45:00|20.61|19.03|20.68|19.09|20.71|19.12|20.61|19.03|0
1698216600000|2023-10-25 06:50:00|20.67|19.08|20.69|19.1|20.73|19.14|20.67|19.08|0
1698216900000|2023-10-25 06:55:00|20.71|19.11|20.86|19.26|20.86|19.26|20.69|19.1|0
1698217200000|2023-10-25 07:00:00|20.88|19.27|20.46|18.89|20.96|19.35|20.08|18.54|0
1698217500000|2023-10-25 07:05:00|20.47|18.9|20.68|19.09|20.8|19.2|20.4|18.83|0
1698217800000|2023-10-25 07:10:00|20.67|19.08|20.79|19.19|20.81|19.21|20.64|19.05|0
1698218100000|2023-10-25 07:15:00|20.81|19.21|20.84|19.23|20.88|19.27|20.79|19.19|0
1698218400000|2023-10-25 07:20:00|20.85|19.25|21.05|19.43|21.08|19.46|20.82|19.22|0
1698218700000|2023-10-25 07:25:00|21.06|19.44|20.95|19.34|21.17|19.54|20.93|19.32|0
1698219000000|2023-10-25 07:30:00|20.96|19.35|20.98|19.36|21.02|19.4|20.93|19.32|0
1698219300000|2023-10-25 07:35:00|20.96|19.35|21.05|19.43|21.09|19.47|20.96|19.35|0
1698219600000|2023-10-25 07:40:00|21.03|19.41|21.03|19.41|21.06|19.44|20.92|19.31|0
1698219900000|2023-10-25 07:45:00|21.02|19.4|20.96|19.35|21.07|19.45|20.9|19.29|0
1698220200000|2023-10-25 07:50:00|20.97|19.36|20.93|19.32|21.02|19.4|20.91|19.31|0
1698220500000|2023-10-25 07:55:00|20.94|19.33|20.76|19.16|20.94|19.33|20.74|19.15|0
1698220800000|2023-10-25 08:00:00|20.77|19.17|20.87|19.26|20.88|19.28|20.66|19.07|0
1698221100000|2023-10-25 08:05:00|20.88|19.28|20.65|19.07|20.88|19.28|20.65|19.07|0
1698221400000|2023-10-25 08:10:00|20.64|19.05|20.68|19.09|20.72|19.13|20.58|19|0
1698221700000|2023-10-25 08:15:00|20.67|19.08|20.88|19.27|20.92|19.31|20.64|19.05|0
1698222000000|2023-10-25 08:20:00|20.89|19.29|20.68|19.09|20.94|19.33|20.68|19.09|0
1698222300000|2023-10-25 08:25:00|20.66|19.08|20.51|18.93|20.68|19.09|20.49|18.92|0
1698222600000|2023-10-25 08:30:00|20.49|18.92|19.69|18.17|20.55|18.97|19.69|18.17|0
1698222900000|2023-10-25 08:35:00|19.67|18.16|19.84|18.31|19.84|18.31|19.67|18.16|0
1698223200000|2023-10-25 08:40:00|19.85|18.33|19.65|18.13|19.91|18.38|19.63|18.12|0
1698223500000|2023-10-25 08:45:00|19.66|18.15|19.74|18.22|19.74|18.22|19.6|18.1|0
1698223800000|2023-10-25 08:50:00|19.75|18.23|19.85|18.32|19.89|18.36|19.74|18.22|0
1698224100000|2023-10-25 08:55:00|19.86|18.34|19.72|18.21|19.86|18.34|19.72|18.21|0
1698224400000|2023-10-25 09:00:00|19.74|18.22|19.92|18.38|19.92|18.38|19.74|18.22|0
1698224700000|2023-10-25 09:05:00|19.9|18.37|20.01|18.47|20.07|18.53|19.9|18.37|0
1698225000000|2023-10-25 09:10:00|20|18.46|19.98|18.45|20.04|18.5|19.96|18.42|0
1698225300000|2023-10-25 09:15:00|20|18.46|19.95|18.42|20|18.46|19.89|18.36|0
1698225600000|2023-10-25 09:20:00|19.97|18.43|19.79|18.27|19.97|18.43|19.76|18.24|0
1698225900000|2023-10-25 09:25:00|19.77|18.25|19.7|18.19|19.79|18.27|19.69|18.18|0
1698226200000|2023-10-25 09:30:00|19.69|18.18|19.66|18.15|19.72|18.2|19.64|18.12|0
1698226500000|2023-10-25 09:35:00|19.67|18.16|19.78|18.26|19.8|18.28|19.65|18.14|0
1698226800000|2023-10-25 09:40:00|19.8|18.28|19.89|18.36|19.92|18.38|19.8|18.28|0
1698227100000|2023-10-25 09:45:00|19.91|18.38|20.03|18.49|20.05|18.5|19.91|18.38|0
1698227400000|2023-10-25 09:50:00|20.04|18.5|19.78|18.26|20.04|18.5|19.78|18.26|0
1698227700000|2023-10-25 09:55:00|19.79|18.27|19.9|18.37|19.9|18.37|19.77|18.25|0
1698228000000|2023-10-25 10:00:00|19.89|18.36|19.83|18.31|19.93|18.4|19.79|18.26|0
1698228300000|2023-10-25 10:05:00|19.86|18.33|20.26|18.71|20.26|18.71|19.86|18.33|0
1698228600000|2023-10-25 10:10:00|20.25|18.7|20.18|18.63|20.33|18.76|20.16|18.61|0
1698228900000|2023-10-25 10:15:00|20.17|18.62|20.07|18.52|20.23|18.68|20.02|18.48|0
1698229200000|2023-10-25 10:20:00|20.08|18.54|20.01|18.47|20.09|18.55|20|18.46|0
1698229500000|2023-10-25 10:25:00|20.02|18.48|19.9|18.37|20.05|18.51|19.9|18.37|0
1698229800000|2023-10-25 10:30:00|19.91|18.38|19.85|18.33|19.94|18.4|19.85|18.33|0
1698230100000|2023-10-25 10:35:00|19.87|18.34|19.85|18.33|19.9|18.37|19.85|18.33|0
1698230400000|2023-10-25 10:40:00|19.87|18.34|19.78|18.26|19.89|18.36|19.78|18.26|0
1698230700000|2023-10-25 10:45:00|19.8|18.27|19.88|18.35|19.91|18.38|19.78|18.26|0
1698231000000|2023-10-25 10:50:00|19.86|18.34|19.85|18.32|19.89|18.36|19.81|18.29|0
1698231300000|2023-10-25 10:55:00|19.86|18.34|19.77|18.25|19.88|18.35|19.75|18.23|0
1698231600000|2023-10-25 11:00:00|19.78|18.26|19.72|18.21|19.81|18.28|19.7|18.18|0
1698231900000|2023-10-25 11:05:00|19.74|18.22|19.68|18.17|19.77|18.24|19.68|18.17|0
1698232200000|2023-10-25 11:10:00|19.7|18.18|19.65|18.14|19.7|18.18|19.64|18.13|0
1698232500000|2023-10-25 11:15:00|19.67|18.15|19.56|18.06|19.82|18.3|19.38|17.89|0
1698232800000|2023-10-25 11:20:00|19.55|18.04|19.42|17.93|19.55|18.04|19.4|17.9|0
1698233100000|2023-10-25 11:25:00|19.41|17.92|19.42|17.93|19.51|18|19.37|17.88|0
1698233400000|2023-10-25 11:30:00|19.44|17.94|19.35|17.87|19.46|17.97|19.34|17.85|0
1698233700000|2023-10-25 11:35:00|19.34|17.85|19.35|17.86|19.41|17.92|19.33|17.84|0
1698234000000|2023-10-25 11:40:00|19.37|17.88|19.45|17.95|19.47|17.98|19.35|17.86|0
1698234300000|2023-10-25 11:45:00|19.46|17.96|19.43|17.94|19.5|18|19.42|17.93|0
1698234600000|2023-10-25 11:50:00|19.45|17.95|19.5|18|19.53|18.02|19.44|17.94|0
1698234900000|2023-10-25 11:55:00|19.51|18.01|19.5|18|19.55|18.05|19.5|18|0
1698235200000|2023-10-25 12:00:00|19.48|17.99|19.36|17.87|19.48|17.99|19.35|17.86|0
1698235500000|2023-10-25 12:05:00|19.33|17.85|19.31|17.82|19.37|17.88|19.31|17.82|0
1698235800000|2023-10-25 12:10:00|19.32|17.83|19.21|17.73|19.35|17.86|19.21|17.73|0
1698236100000|2023-10-25 12:15:00|19.22|17.75|19.22|17.74|19.32|17.83|19.2|17.72|0
1698236400000|2023-10-25 12:20:00|19.21|17.73|19.21|17.73|19.26|17.78|19.18|17.71|0
1698236700000|2023-10-25 12:25:00|19.22|17.74|19.34|17.85|19.34|17.85|19.2|17.72|0
1698237000000|2023-10-25 12:30:00|19.33|17.84|19.16|17.68|19.52|18.02|19.16|17.68|0
1698237300000|2023-10-25 12:35:00|19.17|17.7|19.45|17.96|19.45|17.96|19.14|17.67|0
1698237600000|2023-10-25 12:40:00|19.44|17.94|19.57|18.07|19.6|18.09|19.41|17.92|0
1698237900000|2023-10-25 12:45:00|19.59|18.08|19.42|17.93|19.63|18.12|19.42|17.93|0
1698238200000|2023-10-25 12:50:00|19.41|17.92|19.5|18|19.52|18.02|19.38|17.89|0
1698238500000|2023-10-25 12:55:00|19.53|18.03|19.64|18.13|19.64|18.13|19.52|18.02|0
1698238800000|2023-10-25 13:00:00|19.67|18.15|19.61|18.1|19.67|18.15|19.54|18.04|0
1698239100000|2023-10-25 13:05:00|19.63|18.12|19.56|18.05|19.67|18.15|19.56|18.05|0
1698239400000|2023-10-25 13:10:00|19.58|18.08|19.57|18.06|19.6|18.09|19.46|17.96|0
1698239700000|2023-10-25 13:15:00|19.55|18.05|19.53|18.02|19.62|18.11|19.51|18.01|0
1698240000000|2023-10-25 13:20:00|19.51|18.01|19.57|18.07|19.58|18.07|19.5|18|0
1698240300000|2023-10-25 13:25:00|19.58|18.06|19.68|18.16|19.68|18.16|19.54|18.04|0
1698240600000|2023-10-25 13:30:00|19.66|18.15|20.01|18.47|20.04|18.49|19.39|17.9|0
1698240900000|2023-10-25 13:35:00|20.05|18.51|20.21|18.66|20.38|18.82|20.05|18.51|0
1698241200000|2023-10-25 13:40:00|20.23|18.67|20.58|19|20.6|19.01|20.2|18.65|0
1698241500000|2023-10-25 13:45:00|20.61|19.03|20.89|19.28|20.94|19.33|20.61|19.03|0
1698241800000|2023-10-25 13:50:00|20.9|19.29|21.06|19.44|21.28|19.64|20.38|18.81|0
1698242100000|2023-10-25 13:55:00|21.05|19.43|20.83|19.22|21.06|19.44|20.81|19.21|0
1698242400000|2023-10-25 14:00:00|20.87|19.26|21.26|19.63|21.41|19.77|20.87|19.26|0
1698242700000|2023-10-25 14:05:00|21.29|19.65|21.13|19.5|21.39|19.75|20.97|19.36|0
1698243000000|2023-10-25 14:10:00|21.11|19.49|21.26|19.62|21.41|19.76|21.08|19.46|0
1698243300000|2023-10-25 14:15:00|21.3|19.66|21.24|19.61|21.36|19.72|21.14|19.51|0
1698243600000|2023-10-25 14:20:00|21.26|19.62|21.17|19.54|21.34|19.7|21.11|19.48|0
1698243900000|2023-10-25 14:25:00|21.18|19.55|21.27|19.63|21.43|19.78|21.12|19.5|0
1698244200000|2023-10-25 14:30:00|21.31|19.67|21.05|19.43|21.36|19.71|20.9|19.29|0
1698244500000|2023-10-25 14:35:00|21.02|19.4|20.63|19.04|21.19|19.56|20.47|18.89|0
1698244800000|2023-10-25 14:40:00|20.61|19.03|20.82|19.22|21.15|19.52|20.55|18.97|0
1698245100000|2023-10-25 14:45:00|20.83|19.23|20.49|18.91|20.86|19.26|20.32|18.76|0
1698245400000|2023-10-25 14:50:00|20.47|18.9|20.83|19.23|20.85|19.24|20.47|18.9|0
1698245700000|2023-10-25 14:55:00|20.88|19.27|20.86|19.25|20.92|19.31|20.69|19.1|0
1698246000000|2023-10-25 15:00:00|20.87|19.27|20.28|18.72|20.89|19.28|20.17|18.62|0
1698246300000|2023-10-25 15:05:00|20.31|18.75|20.38|18.81|20.42|18.85|20.1|18.55|0
1698246600000|2023-10-25 15:10:00|20.34|18.77|20.22|18.67|20.51|18.93|20.21|18.65|0
1698246900000|2023-10-25 15:15:00|20.19|18.64|20.22|18.67|20.38|18.81|20.17|18.62|0
1698247200000|2023-10-25 15:20:00|20.24|18.68|20.68|19.09|20.71|19.11|20.2|18.65|0
1698247500000|2023-10-25 15:25:00|20.69|19.1|20.35|18.78|20.83|19.23|20.26|18.7|0
1698247800000|2023-10-25 15:30:00|20.36|18.79|20.58|19|20.66|19.07|20.2|18.65|0
1698248100000|2023-10-25 15:35:00|20.57|18.99|20.5|18.92|20.71|19.12|20.44|18.87|0
1698248400000|2023-10-25 15:40:00|20.53|18.95|20.65|19.07|20.91|19.31|20.44|18.87|0
1698248700000|2023-10-25 15:45:00|20.67|19.08|20.78|19.18|20.8|19.2|20.42|18.85|0
1698249000000|2023-10-25 15:50:00|20.81|19.21|20.87|19.26|21.01|19.4|20.75|19.16|0
1698249300000|2023-10-25 15:55:00|20.85|19.25|21.34|19.69|21.34|19.69|20.55|18.97|0
1698249600000|2023-10-25 16:00:00|21.32|19.68|21.44|19.79|21.5|19.84|21.32|19.68|0
1698249900000|2023-10-25 16:05:00|21.45|19.8|21.53|19.87|21.6|19.94|21.35|19.71|0
1698250200000|2023-10-25 16:10:00|21.51|19.86|21.44|19.8|21.74|20.06|21.17|19.54|0
1698250500000|2023-10-25 16:15:00|21.46|19.81|21.55|19.89|21.59|19.93|21.4|19.75|0
1698250800000|2023-10-25 16:20:00|21.58|19.92|21.31|19.67|21.59|19.93|21.27|19.63|0
1698251100000|2023-10-25 16:25:00|21.34|19.7|21.43|19.78|21.43|19.78|21.19|19.56|0
1698251400000|2023-10-25 16:30:00|21.46|19.81|21.25|19.61|21.47|19.82|21.09|19.47|0
1698251700000|2023-10-25 16:35:00|21.26|19.63|21.48|19.83|21.48|19.83|21.26|19.63|0
1698252000000|2023-10-25 16:40:00|21.51|19.86|21.72|20.05|21.86|20.18|21.45|19.8|0
1698252300000|2023-10-25 16:45:00|21.73|20.06|21.94|20.25|21.96|20.27|21.67|20|0
1698252600000|2023-10-25 16:50:00|21.96|20.27|21.97|20.28|22.08|20.38|21.93|20.24|0
1698252900000|2023-10-25 16:55:00|21.99|20.29|22.56|20.82|22.68|20.94|21.76|20.09|0
1698253200000|2023-10-25 17:00:00|22.58|20.84|22.91|21.15|22.96|21.19|22.42|20.69|0
1698253500000|2023-10-25 17:05:00|22.85|21.09|22.66|20.92|22.94|21.18|22.66|20.92|0
1698253800000|2023-10-25 17:10:00|22.68|20.93|22.57|20.83|22.82|21.06|22.54|20.8|0
1698254100000|2023-10-25 17:15:00|22.58|20.85|22.57|20.83|22.82|21.06|22.46|20.73|0
1698254400000|2023-10-25 17:20:00|22.58|20.85|22.66|20.92|22.85|21.09|22.52|20.79|0
1698254700000|2023-10-25 17:25:00|22.6|20.86|22.97|21.2|23.08|21.3|22.6|20.86|0
1698255000000|2023-10-25 17:30:00|22.98|21.22|23.2|21.41|23.35|21.55|22.98|21.22|0
1698255300000|2023-10-25 17:35:00|23.16|21.42|23.31|21.52|23.33|21.54|23.14|21.36|0
1698255600000|2023-10-25 17:40:00|23.33|21.54|23.96|22.12|24.01|22.17|23.28|21.49|0
1698255900000|2023-10-25 17:45:00|23.98|22.14|24.08|22.22|24.11|22.25|23.91|22.07|0
1698256200000|2023-10-25 17:50:00|24.09|22.24|23.94|22.1|24.14|22.28|23.94|22.1|0
1698256500000|2023-10-25 17:55:00|23.96|22.12|23.7|21.88|23.96|22.12|23.65|21.83|0
1698256800000|2023-10-25 18:00:00|23.69|21.86|23.75|21.92|23.8|21.97|23.54|21.73|0
1698257100000|2023-10-25 18:05:00|23.77|21.94|23.73|21.91|23.81|21.98|23.64|21.82|0
1698257400000|2023-10-25 18:10:00|23.7|21.88|23.71|21.89|23.89|22.05|23.36|21.56|0
1698257700000|2023-10-25 18:15:00|23.68|21.86|23.73|21.9|23.81|21.98|23.58|21.77|0
1698258000000|2023-10-25 18:20:00|23.76|21.93|23.34|21.55|23.76|21.93|23.33|21.53|0
1698258300000|2023-10-25 18:25:00|23.38|21.58|23.57|21.75|23.61|21.8|23.28|21.49|0
1698258600000|2023-10-25 18:30:00|23.58|21.77|23.58|21.77|23.63|21.81|23.37|21.58|0
1698258900000|2023-10-25 18:35:00|23.6|21.78|23.74|21.91|23.8|21.97|23.55|21.74|0
1698259200000|2023-10-25 18:40:00|23.77|21.94|23.85|22.02|23.9|22.06|23.69|21.87|0
1698259500000|2023-10-25 18:45:00|23.88|22.05|23.91|22.07|23.96|22.12|23.71|21.88|0
1698259800000|2023-10-25 18:50:00|23.92|22.08|23.58|21.76|23.95|22.1|23.53|21.72|0
1698260100000|2023-10-25 18:55:00|23.56|21.75|23.59|21.78|23.65|21.83|23.36|21.56|0
1698260400000|2023-10-25 19:00:00|23.57|21.76|23.75|21.92|23.81|21.98|23.49|21.69|0
1698260700000|2023-10-25 19:05:00|23.77|21.94|23.7|21.88|23.88|22.04|23.67|21.85|0
1698261000000|2023-10-25 19:10:00|23.68|21.86|23.83|21.99|23.83|21.99|23.6|21.79|0
1698261300000|2023-10-25 19:15:00|23.84|22.01|23.67|21.84|23.84|22.01|23.57|21.76|0
1698261600000|2023-10-25 19:20:00|23.68|21.86|23.38|21.58|23.7|21.87|23.38|21.58|0
1698261900000|2023-10-25 19:25:00|23.39|21.59|23.44|21.64|23.63|21.81|23.3|21.51|0
1698262200000|2023-10-25 19:30:00|23.42|21.62|23.31|21.52|23.49|21.68|23.11|21.33|0
1698262500000|2023-10-25 19:35:00|23.3|21.5|23.34|21.55|23.39|21.59|23.17|21.39|0
1698262800000|2023-10-25 19:40:00|23.31|21.52|23.64|21.82|23.66|21.84|23.31|21.52|0
1698263100000|2023-10-25 19:45:00|23.63|21.81|23.42|21.62|23.68|21.85|23.37|21.57|0
1698263400000|2023-10-25 19:50:00|23.4|21.6|23.66|21.84|23.67|21.85|23.31|21.51|0
1698263700000|2023-10-25 19:55:00|23.64|21.82|23.59|21.78|23.74|21.91|23.58|21.76|0
1698264000000|2023-10-25 20:00:00|23.54|21.73|23.34|21.54|23.58|21.76|23.32|21.53|0
1698264300000|2023-10-25 20:05:00|23.35|21.55|23.32|21.53|23.64|21.82|23.27|21.48|0
1698264600000|2023-10-25 20:10:00|23.33|21.5|23.27|21.48|23.33|21.54|23.14|21.36|0
1698264900000|2023-10-25 20:15:00|23.22|21.44|23.1|21.32|23.5|21.69|22.79|21.04|0
1698265200000|2023-10-25 20:20:00|23.05|21.28|23.1|21.33|23.22|21.44|23.05|21.28|0
1698265500000|2023-10-25 20:25:00|23.09|21.32|23.19|21.4|23.27|21.48|23.03|21.26|0
1698265800000|2023-10-25 20:30:00|23.2|21.42|23.46|21.65|23.5|21.7|23.17|21.39|0
1698266100000|2023-10-25 20:35:00|23.42|21.62|23.39|21.59|23.46|21.65|23.3|21.5|0
1698266400000|2023-10-25 20:40:00|23.38|21.58|23.41|21.6|23.47|21.66|23.34|21.55|0
1698266700000|2023-10-25 20:45:00|23.42|21.62|23.34|21.55|23.42|21.62|23.31|21.52|0
1698267000000|2023-10-25 20:50:00|23.33|21.54|23.42|21.62|23.43|21.63|23.31|21.52|0
1698267300000|2023-10-25 20:55:00|23.4|21.6|23.54|21.73|23.57|21.76|23.39|21.59|0
1698267600000|2023-10-25 21:00:00|23.55|21.74|23.53|21.72|23.6|21.78|23.52|21.71|0
1698267900000|2023-10-25 21:05:00|23.55|21.74|23.6|21.79|23.66|21.84|23.51|21.7|0
1698268200000|2023-10-25 21:10:00|23.61|21.78|23.64|21.82|23.66|21.84|23.61|21.78|0
1698268500000|2023-10-25 21:15:00|23.65|21.83|23.61|21.79|23.68|21.86|23.59|21.77|0
1698269100000|2023-10-25 21:25:00|23.62|21.8|23.6|21.78|23.62|21.8|23.59|21.77|0
1698269400000|2023-10-25 21:30:00|23.59|21.77|23.55|21.74|23.59|21.77|23.5|21.69|0
1698269700000|2023-10-25 21:35:00|23.56|21.75|23.55|21.74|23.56|21.75|23.55|21.74|0
1698270000000|2023-10-25 21:40:00|23.56|21.75|23.54|21.73|23.56|21.75|23.54|21.73|0
1698270300000|2023-10-25 21:45:00|23.55|21.74|23.59|21.78|23.59|21.78|23.53|21.72|0
1698270600000|2023-10-25 21:50:00|23.6|21.79|23.73|21.9|23.74|21.92|23.6|21.79|0
1698270900000|2023-10-25 21:55:00|23.72|21.89|23.78|21.95|23.79|21.96|23.69|21.87|0
1698271200000|2023-10-25 22:00:00|24.15|22.29|24.47|22.59|24.52|22.63|23.95|22.11|0
1698271500000|2023-10-25 22:05:00|24.42|22.54|24.52|22.63|24.62|22.73|24.38|22.5|0
1698271800000|2023-10-25 22:10:00|24.5|22.62|24.62|22.72|24.77|22.86|24.47|22.59|0
1698272100000|2023-10-25 22:15:00|24.63|22.74|24.72|22.81|24.83|22.92|24.63|22.74|0
1698272400000|2023-10-25 22:20:00|24.7|22.8|24.65|22.75|24.73|22.83|24.52|22.63|0
1698272700000|2023-10-25 22:25:00|24.66|22.76|24.55|22.66|24.76|22.86|24.55|22.66|0
1698273000000|2023-10-25 22:30:00|24.56|22.67|24.45|22.57|24.58|22.69|24.45|22.57|0
1698273300000|2023-10-25 22:35:00|24.46|22.58|24.51|22.63|24.61|22.72|24.45|22.56|0
1698273600000|2023-10-25 22:40:00|24.5|22.62|24.48|22.59|24.51|22.63|24.41|22.53|0
1698273900000|2023-10-25 22:45:00|24.49|22.61|24.59|22.7|24.61|22.72|24.46|22.58|0
1698274200000|2023-10-25 22:50:00|24.58|22.68|24.61|22.71|24.64|22.75|24.56|22.67|0
1698274500000|2023-10-25 22:55:00|24.59|22.7|24.56|22.67|24.59|22.7|24.52|22.64|0
1698274800000|2023-10-25 23:00:00|24.57|22.68|24.55|22.67|24.61|22.71|24.53|22.64|0
1698275100000|2023-10-25 23:05:00|24.57|22.68|24.52|22.63|24.62|22.73|24.52|22.63|0
1698275400000|2023-10-25 23:10:00|24.5|22.62|24.69|22.79|24.69|22.79|24.5|22.62|0
1698275700000|2023-10-25 23:15:00|24.67|22.77|24.72|22.82|24.73|22.83|24.64|22.74|0
1698276000000|2023-10-25 23:20:00|24.73|22.83|25.03|23.11|25.1|23.17|24.73|22.83|0
1698276300000|2023-10-25 23:25:00|25.02|23.09|24.9|22.98|25.02|23.09|24.89|22.98|0
1698276600000|2023-10-25 23:30:00|24.92|23|24.81|22.91|24.92|23|24.81|22.91|0
1698276900000|2023-10-25 23:35:00|24.83|22.92|24.83|22.92|24.86|22.95|24.75|22.84|0
1698277200000|2023-10-25 23:40:00|24.81|22.9|24.74|22.84|24.86|22.95|24.74|22.84|0
1698277500000|2023-10-25 23:45:00|24.76|22.86|24.81|22.9|24.82|22.91|24.73|22.83|0
1698277800000|2023-10-25 23:50:00|24.79|22.89|24.78|22.87|24.79|22.89|24.76|22.85|0
1698278100000|2023-10-25 23:55:00|24.79|22.88|24.76|22.85|24.81|22.9|24.76|22.85|0
1698278400000|2023-10-26 00:00:00|24.74|22.84|24.67|22.77|24.76|22.85|24.67|22.77|0
1698278700000|2023-10-26 00:05:00|24.66|22.76|24.51|22.62|24.68|22.78|24.44|22.56|0
1698279000000|2023-10-26 00:10:00|24.52|22.64|24.67|22.77|24.67|22.77|24.52|22.64|0
1698279300000|2023-10-26 00:15:00|24.69|22.79|24.77|22.86|24.77|22.86|24.64|22.74|0
1698279600000|2023-10-26 00:20:00|24.75|22.85|24.75|22.85|24.77|22.86|24.72|22.82|0
1698279900000|2023-10-26 00:25:00|24.73|22.83|24.65|22.75|24.75|22.85|24.65|22.75|0
1698280200000|2023-10-26 00:30:00|24.68|22.78|24.82|22.91|24.88|22.97|24.65|22.75|0
1698280500000|2023-10-26 00:35:00|24.8|22.89|24.75|22.84|24.87|22.95|24.68|22.78|0
1698280800000|2023-10-26 00:40:00|24.73|22.83|24.85|22.94|24.86|22.95|24.73|22.83|0
1698281100000|2023-10-26 00:45:00|24.83|22.92|25.08|23.15|25.08|23.15|24.83|22.92|0
1698281400000|2023-10-26 00:50:00|25.09|23.16|25.24|23.29|25.25|23.31|25.01|23.09|0
1698281700000|2023-10-26 00:55:00|25.22|23.28|25.62|23.65|25.97|23.97|25.22|23.28|0
1698282000000|2023-10-26 01:00:00|25.63|23.66|25.6|23.63|25.63|23.66|25.55|23.58|0
1698282300000|2023-10-26 01:05:00|25.62|23.65|25.58|23.61|25.63|23.66|25.5|23.53|0
1698282600000|2023-10-26 01:10:00|25.56|23.6|25.65|23.67|25.67|23.69|25.56|23.6|0
1698282900000|2023-10-26 01:15:00|25.66|23.69|25.54|23.58|25.66|23.69|25.51|23.55|0
1698283200000|2023-10-26 01:20:00|25.56|23.59|25.63|23.66|25.7|23.72|25.53|23.56|0
1698283500000|2023-10-26 01:25:00|25.61|23.64|25.7|23.72|25.75|23.77|25.61|23.64|0
1698283800000|2023-10-26 01:30:00|25.71|23.73|25.64|23.67|25.73|23.75|25.63|23.65|0
1698284100000|2023-10-26 01:35:00|25.63|23.66|25.59|23.62|25.64|23.67|25.52|23.56|0
1698284400000|2023-10-26 01:40:00|25.57|23.61|25.45|23.49|25.57|23.61|25.42|23.46|0
1698284700000|2023-10-26 01:45:00|25.49|23.53|25.52|23.56|25.52|23.56|25.45|23.49|0
1698285000000|2023-10-26 01:50:00|25.5|23.54|25.72|23.74|25.72|23.74|25.5|23.54|0
1698285300000|2023-10-26 01:55:00|25.71|23.73|25.69|23.71|25.84|23.86|25.67|23.7|0
1698285600000|2023-10-26 02:00:00|25.7|23.72|25.74|23.76|25.76|23.77|25.62|23.65|0
1698285900000|2023-10-26 02:05:00|25.76|23.77|25.79|23.8|25.82|23.84|25.72|23.74|0
1698286200000|2023-10-26 02:10:00|25.77|23.79|25.8|23.82|25.85|23.86|25.72|23.74|0
1698286500000|2023-10-26 02:15:00|25.82|23.84|25.86|23.87|25.86|23.87|25.75|23.77|0
1698286800000|2023-10-26 02:20:00|25.92|23.93|26.08|24.07|26.08|24.07|25.89|23.9|0
1698287100000|2023-10-26 02:25:00|26.06|24.06|26.06|24.06|26.11|24.11|26.03|24.02|0
1698287400000|2023-10-26 02:30:00|26.08|24.07|25.97|23.97|26.08|24.07|25.96|23.96|0
1698287700000|2023-10-26 02:35:00|25.96|23.96|25.94|23.94|25.97|23.97|25.92|23.93|0
1698288000000|2023-10-26 02:40:00|25.92|23.93|25.88|23.89|25.94|23.94|25.85|23.86|0
1698288300000|2023-10-26 02:45:00|25.9|23.91|25.9|23.91|25.92|23.92|25.81|23.83|0
1698288600000|2023-10-26 02:50:00|25.88|23.89|25.92|23.92|25.93|23.94|25.83|23.84|0
1698288900000|2023-10-26 02:55:00|25.88|23.89|25.95|23.95|25.97|23.97|25.86|23.87|0
1698289200000|2023-10-26 03:00:00|25.93|23.94|25.91|23.92|25.95|23.95|25.88|23.89|0
1698289500000|2023-10-26 03:05:00|25.9|23.9|25.84|23.85|25.91|23.92|25.82|23.84|0
1698289800000|2023-10-26 03:10:00|25.86|23.87|25.89|23.9|25.91|23.92|25.82|23.84|0
1698290100000|2023-10-26 03:15:00|25.88|23.89|25.86|23.87|25.89|23.9|25.86|23.87|0
1698290400000|2023-10-26 03:20:00|25.87|23.88|25.89|23.9|25.91|23.92|25.86|23.87|0
1698290700000|2023-10-26 03:25:00|25.91|23.91|24.83|22.92|25.91|23.91|24.47|22.59|0
1698291000000|2023-10-26 03:30:00|24.82|22.91|25.41|23.46|25.55|23.58|24.82|22.91|0
1698291300000|2023-10-26 03:35:00|25.39|23.44|25.32|23.38|25.43|23.47|25.32|23.38|0
1698291600000|2023-10-26 03:40:00|25.31|23.36|25.37|23.42|25.39|23.44|25.29|23.35|0
1698291900000|2023-10-26 03:45:00|25.36|23.41|25.37|23.42|25.39|23.44|25.36|23.41|0
1698292200000|2023-10-26 03:50:00|25.36|23.41|25.41|23.45|25.41|23.45|25.32|23.37|0
1698292500000|2023-10-26 03:55:00|25.39|23.44|25.44|23.48|25.46|23.5|25.39|23.44|0
1698292800000|2023-10-26 04:00:00|25.42|23.47|25.44|23.48|25.46|23.5|25.39|23.43|0
1698293100000|2023-10-26 04:05:00|25.42|23.47|25.49|23.53|25.49|23.53|25.42|23.47|0
1698293400000|2023-10-26 04:10:00|25.47|23.51|25.49|23.53|25.49|23.53|25.45|23.5|0
1698293700000|2023-10-26 04:15:00|25.47|23.51|25.54|23.57|25.57|23.61|25.47|23.51|0
1698294000000|2023-10-26 04:20:00|25.52|23.56|25.66|23.68|25.67|23.69|25.51|23.55|0
1698294300000|2023-10-26 04:25:00|25.67|23.69|25.6|23.63|25.67|23.7|25.6|23.63|0
1698294600000|2023-10-26 04:30:00|25.59|23.62|25.53|23.57|25.59|23.62|25.45|23.49|0
1698294900000|2023-10-26 04:35:00|25.55|23.59|25.57|23.6|25.6|23.63|25.55|23.58|0
1698295200000|2023-10-26 04:40:00|25.58|23.62|25.57|23.6|25.6|23.63|25.57|23.6|0
1698295500000|2023-10-26 04:45:00|25.58|23.61|25.56|23.6|25.62|23.65|25.56|23.6|0
1698295800000|2023-10-26 04:50:00|25.58|23.61|25.49|23.53|25.58|23.61|25.49|23.53|0
1698296100000|2023-10-26 04:55:00|25.51|23.55|25.54|23.58|25.56|23.6|25.49|23.53|0
1698296400000|2023-10-26 05:00:00|25.53|23.56|25.53|23.56|25.56|23.59|25.51|23.55|0
1698296700000|2023-10-26 05:05:00|25.51|23.55|25.42|23.47|25.51|23.55|25.3|23.36|0
1698297000000|2023-10-26 05:10:00|25.4|23.45|25.51|23.54|25.51|23.54|25.37|23.42|0
1698297300000|2023-10-26 05:15:00|25.49|23.53|25.45|23.5|25.52|23.56|25.45|23.5|0
1698297600000|2023-10-26 05:20:00|25.44|23.48|25.55|23.59|25.55|23.59|25.44|23.48|0
1698297900000|2023-10-26 05:25:00|25.57|23.6|25.57|23.6|25.61|23.64|25.55|23.59|0
1698298200000|2023-10-26 05:30:00|25.55|23.59|25.62|23.65|25.64|23.67|25.55|23.59|0
1698298500000|2023-10-26 05:35:00|25.64|23.67|25.52|23.55|25.64|23.67|25.48|23.52|0
1698298800000|2023-10-26 05:40:00|25.53|23.57|25.57|23.6|25.57|23.6|25.52|23.55|0
1698299100000|2023-10-26 05:45:00|25.55|23.58|25.45|23.49|25.55|23.58|25.41|23.46|0
1698299400000|2023-10-26 05:50:00|25.43|23.47|25.43|23.47|25.44|23.49|25.36|23.41|0
1698299700000|2023-10-26 05:55:00|25.41|23.46|25.6|23.63|25.61|23.64|25.41|23.46|0
1698300000000|2023-10-26 06:00:00|25.58|23.61|25.68|23.71|25.76|23.78|25.55|23.58|0
1698300300000|2023-10-26 06:05:00|25.67|23.69|25.96|23.97|25.96|23.97|25.65|23.67|0
1698300600000|2023-10-26 06:10:00|25.95|23.95|25.75|23.77|25.95|23.95|25.74|23.76|0
1698300900000|2023-10-26 06:15:00|25.74|23.76|25.74|23.76|25.79|23.8|25.67|23.69|0
1698301200000|2023-10-26 06:20:00|25.73|23.75|25.63|23.66|25.73|23.75|25.63|23.66|0
1698301500000|2023-10-26 06:25:00|25.64|23.67|25.65|23.67|25.66|23.69|25.58|23.61|0
1698301800000|2023-10-26 06:30:00|25.66|23.69|25.72|23.74|25.72|23.74|25.61|23.64|0
1698302100000|2023-10-26 06:35:00|25.7|23.72|25.77|23.78|25.8|23.82|25.68|23.71|0
1698302400000|2023-10-26 06:40:00|25.75|23.77|25.78|23.8|25.8|23.82|25.71|23.74|0
1698302700000|2023-10-26 06:45:00|25.76|23.78|25.69|23.72|25.8|23.81|25.64|23.67|0
1698303000000|2023-10-26 06:50:00|25.68|23.7|25.85|23.86|25.85|23.86|25.66|23.69|0
1698303300000|2023-10-26 06:55:00|25.83|23.84|25.81|23.83|25.87|23.88|25.76|23.78|0
1698303600000|2023-10-26 07:00:00|25.88|23.89|26.16|24.15|26.25|24.23|25.88|23.89|0
1698303900000|2023-10-26 07:05:00|26.14|24.13|26.19|24.18|26.21|24.2|26.09|24.08|0
1698304200000|2023-10-26 07:10:00|26.21|24.19|26.21|24.19|26.33|24.31|26.07|24.06|0
1698304500000|2023-10-26 07:15:00|26.23|24.21|26.17|24.16|26.23|24.21|26.02|24.01|0
1698304800000|2023-10-26 07:20:00|26.19|24.18|26.24|24.22|26.28|24.26|26.03|24.03|0
1698305100000|2023-10-26 07:25:00|26.22|24.21|26.31|24.29|26.35|24.32|26.14|24.13|0
1698305400000|2023-10-26 07:30:00|26.33|24.3|26.36|24.33|26.49|24.45|26.29|24.27|0
1698305700000|2023-10-26 07:35:00|26.38|24.35|26.19|24.17|26.4|24.37|26.17|24.15|0
1698306000000|2023-10-26 07:40:00|26.2|24.19|25.96|23.96|26.2|24.19|25.96|23.96|0
1698306300000|2023-10-26 07:45:00|25.97|23.98|25.68|23.7|25.99|23.99|25.68|23.7|0
1698306600000|2023-10-26 07:50:00|25.7|23.72|25.85|23.86|25.87|23.88|25.63|23.65|0
1698306900000|2023-10-26 07:55:00|25.83|23.85|25.85|23.86|25.88|23.89|25.69|23.72|0
1698307200000|2023-10-26 08:00:00|25.87|23.88|25.64|23.67|25.95|23.96|25.61|23.64|0
1698307500000|2023-10-26 08:05:00|25.66|23.68|25.7|23.72|25.73|23.75|25.13|23.19|0
1698307800000|2023-10-26 08:10:00|25.71|23.73|25.69|23.72|25.81|23.83|25.64|23.67|0
1698308100000|2023-10-26 08:15:00|25.71|23.71|25.7|23.72|25.81|23.83|25.68|23.7|0
1698308400000|2023-10-26 08:20:00|25.71|23.73|25.93|23.94|25.99|23.99|25.71|23.73|0
1698308700000|2023-10-26 08:25:00|25.92|23.93|26.06|24.06|26.07|24.07|25.88|23.89|0
1698309000000|2023-10-26 08:30:00|26.05|24.05|25.79|23.81|26.05|24.05|25.77|23.79|0
1698309300000|2023-10-26 08:35:00|25.81|23.82|25.91|23.92|25.93|23.94|25.76|23.78|0
1698309600000|2023-10-26 08:40:00|25.93|23.93|25.95|23.95|26.05|24.05|25.86|23.87|0
1698309900000|2023-10-26 08:45:00|25.96|23.97|25.89|23.9|26.03|24.03|25.89|23.9|0
1698310200000|2023-10-26 08:50:00|25.87|23.88|25.94|23.95|26.01|24.01|25.86|23.87|0
1698310500000|2023-10-26 08:55:00|25.93|23.93|25.89|23.9|25.98|23.98|25.84|23.85|0
1698310800000|2023-10-26 09:00:00|25.87|23.88|25.75|23.77|25.98|23.98|25.73|23.75|0
1698311100000|2023-10-26 09:05:00|25.73|23.75|25.68|23.7|25.77|23.78|25.65|23.67|0
1698311400000|2023-10-26 09:10:00|25.66|23.69|25.92|23.93|25.92|23.93|25.61|23.64|0
1698311700000|2023-10-26 09:15:00|25.94|23.94|25.99|23.99|26.11|24.1|25.94|23.94|0
1698312000000|2023-10-26 09:20:00|25.98|23.98|25.61|23.64|26.01|24|25.59|23.62|0
1698312300000|2023-10-26 09:25:00|25.62|23.65|25.49|23.53|25.64|23.67|25.42|23.46|0
1698312600000|2023-10-26 09:30:00|25.5|23.54|25.55|23.59|25.55|23.59|25.42|23.46|0
1698312900000|2023-10-26 09:35:00|25.54|23.57|25.43|23.48|25.55|23.59|25.41|23.46|0
1698313200000|2023-10-26 09:40:00|25.45|23.49|25.52|23.55|25.52|23.55|25.45|23.49|0
1698313500000|2023-10-26 09:45:00|25.5|23.54|25.46|23.5|25.55|23.58|25.43|23.47|0
1698313800000|2023-10-26 09:50:00|25.45|23.49|25.63|23.66|25.65|23.68|25.45|23.49|0
1698314100000|2023-10-26 09:55:00|25.65|23.68|25.74|23.76|25.82|23.84|25.65|23.68|0
1698314400000|2023-10-26 10:00:00|25.73|23.75|25.89|23.9|25.98|23.98|25.71|23.73|0
1698314700000|2023-10-26 10:05:00|25.91|23.91|25.77|23.79|25.96|23.96|25.77|23.79|0
1698315000000|2023-10-26 10:10:00|25.78|23.8|25.61|23.64|25.78|23.8|25.61|23.64|0
1698315300000|2023-10-26 10:15:00|25.63|23.66|25.49|23.53|25.65|23.67|25.49|23.53|0
1698315600000|2023-10-26 10:20:00|25.51|23.54|25.51|23.54|25.56|23.59|25.42|23.47|0
1698315900000|2023-10-26 10:25:00|25.52|23.56|25.51|23.55|25.54|23.57|25.44|23.48|0
1698316200000|2023-10-26 10:30:00|25.5|23.54|25.54|23.57|25.56|23.59|25.38|23.43|0
1698316500000|2023-10-26 10:35:00|25.55|23.59|25.71|23.73|25.74|23.76|25.52|23.56|0
1698316800000|2023-10-26 10:40:00|25.72|23.75|25.78|23.79|25.86|23.87|25.71|23.73|0
1698317100000|2023-10-26 10:45:00|25.81|23.82|25.79|23.81|25.83|23.84|25.74|23.76|0
1698317400000|2023-10-26 10:50:00|25.77|23.79|25.93|23.93|25.98|23.98|25.76|23.78|0
1698317700000|2023-10-26 10:55:00|25.95|23.95|25.99|23.99|26.03|24.03|25.89|23.9|0
1698318000000|2023-10-26 11:00:00|26|24|26.45|24.42|26.52|24.48|26|24|0
1698318300000|2023-10-26 11:05:00|26.47|24.44|26.44|24.41|26.58|24.53|26.43|24.4|0
1698318600000|2023-10-26 11:10:00|26.43|24.4|26.56|24.51|26.59|24.55|26.42|24.38|0
1698318900000|2023-10-26 11:15:00|26.57|24.53|26.5|24.46|26.66|24.61|26.49|24.45|0
1698319200000|2023-10-26 11:20:00|26.49|24.45|26.54|24.5|26.59|24.54|26.4|24.37|0
1698319500000|2023-10-26 11:25:00|26.55|24.51|26.52|24.48|26.66|24.61|26.48|24.45|0
1698319800000|2023-10-26 11:30:00|26.54|24.49|26.73|24.67|26.73|24.67|26.5|24.46|0
1698320100000|2023-10-26 11:35:00|26.71|24.66|26.53|24.49|26.76|24.71|26.5|24.46|0
1698320400000|2023-10-26 11:40:00|26.52|24.48|26.37|24.34|26.55|24.51|26.36|24.33|0
1698320700000|2023-10-26 11:45:00|26.36|24.33|26.28|24.26|26.36|24.33|26.23|24.21|0
1698321000000|2023-10-26 11:50:00|26.3|24.28|26.26|24.24|26.41|24.37|26.26|24.24|0
1698321300000|2023-10-26 11:55:00|26.28|24.26|26.25|24.23|26.3|24.28|26.18|24.16|0
1698321600000|2023-10-26 12:00:00|26.26|24.24|26.23|24.21|26.39|24.36|26.17|24.16|0
1698321900000|2023-10-26 12:05:00|26.18|24.17|26.19|24.18|26.33|24.31|26.18|24.17|0
1698322200000|2023-10-26 12:10:00|26.17|24.16|26.26|24.24|26.33|24.3|26.17|24.16|0
1698322500000|2023-10-26 12:15:00|26.25|24.23|25.97|23.97|26.31|24.29|25.93|23.93|0
1698322800000|2023-10-26 12:20:00|26|24|25.79|23.81|26.19|24.17|25.71|23.73|0
1698323100000|2023-10-26 12:25:00|25.82|23.83|25.75|23.77|25.89|23.89|25.63|23.65|0
1698323400000|2023-10-26 12:30:00|25.79|23.81|25.1|23.17|26.12|24.11|24.96|23.04|0
1698323700000|2023-10-26 12:35:00|25.08|23.15|25.13|23.2|25.21|23.27|24.94|23.02|0
1698324000000|2023-10-26 12:40:00|25.11|23.18|24.96|23.04|25.14|23.2|24.88|22.96|0
1698324300000|2023-10-26 12:45:00|24.95|23.03|24.93|23.01|25.57|23.6|24.88|22.96|0
1698324600000|2023-10-26 12:50:00|24.95|23.03|24.54|22.66|24.95|23.03|24.51|22.63|0
1698324900000|2023-10-26 12:55:00|24.59|22.7|24.61|22.72|24.74|22.84|24.53|22.64|0
1698325200000|2023-10-26 13:00:00|24.59|22.7|24.51|22.62|24.69|22.79|24.49|22.61|0
1698325500000|2023-10-26 13:05:00|24.49|22.61|23.71|21.89|24.95|23.03|23.63|21.82|0
1698325800000|2023-10-26 13:10:00|23.7|21.87|23.54|21.73|23.81|21.98|23.53|21.72|0
1698326100000|2023-10-26 13:15:00|23.55|21.74|23.6|21.78|23.68|21.86|23.49|21.68|0
1698326400000|2023-10-26 13:20:00|23.58|21.77|23.76|21.93|23.82|21.99|23.57|21.75|0
1698326700000|2023-10-26 13:25:00|23.79|21.96|23.84|22.01|23.84|22.01|23.6|21.78|0
1698327000000|2023-10-26 13:30:00|23.79|21.96|23.47|21.66|24.03|22.19|23.29|21.5|0
1698327300000|2023-10-26 13:35:00|23.5|21.69|24.16|22.31|24.16|22.31|23.39|21.59|0
1698327600000|2023-10-26 13:40:00|24.15|22.29|23.56|21.75|24.15|22.29|23.34|21.54|0
1698327900000|2023-10-26 13:45:00|23.54|21.73|24.1|22.24|24.19|22.33|23.38|21.58|0
1698328200000|2023-10-26 13:50:00|24.06|22.21|24.13|22.27|24.39|22.52|24.03|22.18|0
1698328500000|2023-10-26 13:55:00|23.66|21.84|24.43|22.55|24.48|22.6|23.63|21.81|0
1698328800000|2023-10-26 14:00:00|24.48|22.6|24.71|22.81|24.97|23.05|24.45|22.57|0
1698329100000|2023-10-26 14:05:00|24.73|22.83|24.87|22.95|24.87|22.95|24.48|22.6|0
1698329400000|2023-10-26 14:10:00|24.85|22.94|24.75|22.84|24.86|22.95|24.53|22.64|0
1698329700000|2023-10-26 14:15:00|24.76|22.86|24.84|22.93|24.84|22.93|24.43|22.55|0
1698330000000|2023-10-26 14:20:00|24.76|22.85|24.96|23.04|24.98|23.05|24.52|22.63|0
1698330300000|2023-10-26 14:25:00|24.92|23.01|24.34|22.46|24.92|23.01|24.1|22.25|0
1698330600000|2023-10-26 14:30:00|24.35|22.48|24.74|22.83|24.84|22.93|24.24|22.37|0
1698330900000|2023-10-26 14:35:00|24.72|22.82|24.84|22.93|25.04|23.11|24.67|22.77|0
1698331200000|2023-10-26 14:40:00|24.85|22.94|24.27|22.4|24.85|22.94|24.27|22.4|0
1698331500000|2023-10-26 14:45:00|24.28|22.41|23.4|21.6|24.31|22.44|23.4|21.6|0
1698331800000|2023-10-26 14:50:00|23.39|21.59|23.68|21.86|23.81|21.98|23.32|21.53|0
1698332100000|2023-10-26 14:55:00|23.7|21.88|23.81|21.98|23.93|22.09|23.63|21.82|0
1698332400000|2023-10-26 15:00:00|23.8|21.96|24.22|22.36|24.24|22.37|23.68|21.86|0
1698332700000|2023-10-26 15:05:00|24.19|22.33|24.34|22.47|24.59|22.69|24.03|22.19|0
1698333000000|2023-10-26 15:10:00|24.29|22.42|24.83|22.92|24.93|23.01|24.16|22.3|0
1698333300000|2023-10-26 15:15:00|24.86|22.95|24.79|22.88|25.1|23.17|24.66|22.76|0
1698333600000|2023-10-26 15:20:00|24.81|22.9|25.11|23.18|25.11|23.18|24.68|22.78|0
1698333900000|2023-10-26 15:25:00|25.08|23.15|25.15|23.21|25.27|23.32|24.92|23.01|0
1698334200000|2023-10-26 15:30:00|25.13|23.2|24.99|23.07|25.16|23.23|24.92|23.01|0
1698334500000|2023-10-26 15:35:00|25.03|23.1|24.97|23.05|25.11|23.18|24.84|22.93|0
1698334800000|2023-10-26 15:40:00|25.01|23.08|25.37|23.41|25.42|23.46|24.94|23.02|0
1698335100000|2023-10-26 15:45:00|25.35|23.4|25.06|23.13|25.37|23.41|24.95|23.03|0
1698335400000|2023-10-26 15:50:00|25.07|23.14|25.05|23.13|25.14|23.21|24.94|23.02|0
1698335700000|2023-10-26 15:55:00|25.04|23.11|25.05|23.13|25.09|23.16|24.78|22.88|0
1698336000000|2023-10-26 16:00:00|25.09|23.16|25.41|23.46|25.41|23.46|25.09|23.16|0
1698336300000|2023-10-26 16:05:00|25.39|23.44|26.1|24.09|26.12|24.11|25.16|23.23|0
1698336600000|2023-10-26 16:10:00|26.12|24.11|26.05|24.04|26.21|24.19|26.01|24.01|0
1698336900000|2023-10-26 16:15:00|26.06|24.06|26.72|24.67|26.79|24.73|26.06|24.06|0
1698337200000|2023-10-26 16:20:00|26.74|24.69|26.76|24.7|26.78|24.72|26.23|24.22|0
1698337500000|2023-10-26 16:25:00|26.72|24.66|26.41|24.38|26.79|24.73|26.41|24.38|0
1698337800000|2023-10-26 16:30:00|26.43|24.4|26.47|24.43|26.56|24.51|26.31|24.28|0
1698338100000|2023-10-26 16:35:00|26.48|24.45|26.88|24.81|26.88|24.81|26.38|24.35|0
1698338400000|2023-10-26 16:40:00|26.86|24.79|26.71|24.66|26.93|24.86|26.61|24.56|0
1698338700000|2023-10-26 16:45:00|26.73|24.68|27.04|24.96|27.07|24.99|26.71|24.65|0
1698339000000|2023-10-26 16:50:00|27.02|24.94|27.03|24.95|27.07|24.99|26.93|24.86|0
1698339300000|2023-10-26 16:55:00|27.07|24.99|27.12|25.04|27.12|25.04|26.82|24.75|0
1698339600000|2023-10-26 17:00:00|27.16|25.07|26.49|24.46|27.27|25.17|26.39|24.36|0
1698339900000|2023-10-26 17:05:00|26.55|24.51|26.53|24.49|26.58|24.54|26.28|24.26|0
1698340200000|2023-10-26 17:10:00|26.46|24.42|26.53|24.49|26.63|24.59|26.42|24.39|0
1698340500000|2023-10-26 17:15:00|26.47|24.44|26.29|24.27|26.47|24.44|26.19|24.17|0
1698340800000|2023-10-26 17:20:00|26.26|24.24|26.91|24.84|26.96|24.88|26.26|24.24|0
1698341100000|2023-10-26 17:25:00|26.9|24.83|26.77|24.71|26.94|24.87|26.67|24.62|0
1698341400000|2023-10-26 17:30:00|26.79|24.73|26.5|24.46|27.19|25.1|26.47|24.43|0
1698341700000|2023-10-26 17:35:00|26.54|24.5|26.59|24.55|26.64|24.6|26.41|24.38|0
1698342000000|2023-10-26 17:40:00|26.63|24.58|26.23|24.21|26.63|24.58|26.16|24.15|0
1698342300000|2023-10-26 17:45:00|26.21|24.2|25.98|23.98|26.21|24.2|25.88|23.89|0
1698342600000|2023-10-26 17:50:00|25.97|23.97|25.63|23.66|26.2|24.19|25.61|23.64|0
1698342900000|2023-10-26 17:55:00|25.65|23.68|25.47|23.51|25.79|23.8|25.44|23.48|0
1698343200000|2023-10-26 18:00:00|25.44|23.48|25.61|23.64|25.66|23.69|25.37|23.42|0
1698343500000|2023-10-26 18:05:00|25.59|23.62|25.45|23.5|25.63|23.66|25.28|23.34|0
1698343800000|2023-10-26 18:10:00|25.49|23.53|25.12|23.19|25.49|23.53|25.04|23.11|0
1698344100000|2023-10-26 18:15:00|25.09|23.16|25.26|23.32|25.35|23.4|25.02|23.1|0
1698344400000|2023-10-26 18:20:00|25.24|23.3|25.4|23.44|25.4|23.44|25.16|23.22|0
1698344700000|2023-10-26 18:25:00|25.41|23.46|25.1|23.17|25.59|23.62|25.1|23.17|0
1698345000000|2023-10-26 18:30:00|25.05|23.13|24.68|22.78|25.28|23.33|24.54|22.66|0
1698345300000|2023-10-26 18:35:00|24.78|22.87|24.83|22.92|24.93|23.01|24.61|22.72|0
1698345600000|2023-10-26 18:40:00|24.81|22.9|24.78|22.87|24.98|23.06|24.53|22.65|0
1698345900000|2023-10-26 18:45:00|24.79|22.89|24.66|22.76|24.84|22.93|24.51|22.62|0
1698346200000|2023-10-26 18:50:00|24.62|22.73|23.49|21.68|25.3|23.35|23.45|21.65|0
1698346500000|2023-10-26 18:55:00|23.47|21.66|23.32|21.53|23.52|21.71|23.32|21.53|0
1698346800000|2023-10-26 19:00:00|23.31|21.51|23.13|21.35|23.37|21.57|23.06|21.29|0
1698347100000|2023-10-26 19:05:00|23.14|21.36|23.47|21.66|23.51|21.71|23.1|21.32|0
1698347400000|2023-10-26 19:10:00|23.45|21.65|23.92|22.08|23.97|22.13|23.43|21.63|0
1698347700000|2023-10-26 19:15:00|23.94|22.1|23.92|22.08|24.04|22.19|23.74|21.92|0
1698348000000|2023-10-26 19:20:00|23.91|22.07|23.73|21.91|23.92|22.08|23.53|21.72|0
1698348300000|2023-10-26 19:25:00|23.75|21.92|23.96|22.12|23.96|22.12|23.68|21.86|0
1698348600000|2023-10-26 19:30:00|24.01|22.16|24.24|22.38|24.29|22.42|23.74|21.91|0
1698348900000|2023-10-26 19:35:00|24.29|22.42|24.69|22.79|24.89|22.97|24.29|22.42|0
1698349200000|2023-10-26 19:40:00|24.72|22.82|25.24|23.3|25.24|23.3|24.72|22.82|0
1698349500000|2023-10-26 19:45:00|25.26|23.32|25.24|23.29|25.5|23.54|24.93|23.02|0
1698349800000|2023-10-26 19:50:00|25.27|23.33|25.25|23.31|25.32|23.37|24.79|22.88|0
1698350100000|2023-10-26 19:55:00|25.27|23.33|25.29|23.34|25.46|23.5|25.09|23.16|0
1698350400000|2023-10-26 20:00:00|25.32|23.37|24.9|22.99|25.74|23.76|24.77|22.86|0
1698350700000|2023-10-26 20:05:00|24.97|23.05|24.85|22.94|25.21|23.27|24.79|22.89|0
1698351000000|2023-10-26 20:10:00|24.82|22.91|24.68|22.78|24.82|22.91|24.58|22.69|0
1698351300000|2023-10-26 20:15:00|24.71|22.81|25.29|23.35|25.31|23.36|24.7|22.8|0
1698351600000|2023-10-26 20:20:00|25.3|23.36|24.42|22.54|25.3|23.36|24.37|22.5|0
1698351900000|2023-10-26 20:25:00|24.4|22.53|24.32|22.45|24.4|22.53|24.3|22.43|0
1698352200000|2023-10-26 20:30:00|24.33|22.46|24.54|22.65|24.57|22.68|24.27|22.4|0
1698352500000|2023-10-26 20:35:00|24.55|22.66|24.62|22.73|24.62|22.73|24.45|22.57|0
1698352800000|2023-10-26 20:40:00|24.61|22.72|24.77|22.87|24.96|23.04|24.61|22.72|0
1698353100000|2023-10-26 20:45:00|24.79|22.88|24.69|22.79|24.98|23.06|24.66|22.76|0
1698353400000|2023-10-26 20:50:00|24.68|22.78|24.72|22.82|24.77|22.87|24.63|22.74|0
1698353700000|2023-10-26 20:55:00|24.71|22.81|24.66|22.76|24.72|22.82|24.63|22.74|0
1698354000000|2023-10-26 21:00:00|24.67|22.77|24.73|22.83|24.78|22.87|24.66|22.77|0
1698354300000|2023-10-26 21:05:00|24.71|22.82|24.68|22.78|24.73|22.82|24.67|22.77|0
1698354600000|2023-10-26 21:10:00|24.67|22.77|24.67|22.77|24.68|22.77|24.57|22.68|0
1698354900000|2023-10-26 21:15:00|24.66|22.75|24.61|22.72|24.67|22.78|24.59|22.7|0
1698355200000|2023-10-26 21:20:00|24.62|22.73|24.64|22.74|24.67|22.77|24.61|22.72|0
1698355500000|2023-10-26 21:25:00|24.65|22.75|24.71|22.81|24.72|22.82|24.65|22.75|0
1698355800000|2023-10-26 21:30:00|24.72|22.82|24.69|22.79|24.72|22.82|24.65|22.75|0
1698356100000|2023-10-26 21:35:00|24.7|22.8|24.57|22.68|24.75|22.85|24.26|22.39|0
1698356400000|2023-10-26 21:40:00|24.56|22.67|24.46|22.58|24.56|22.67|24.41|22.54|0
1698356700000|2023-10-26 21:45:00|24.48|22.59|24.48|22.6|24.53|22.64|24.45|22.57|0
1698357000000|2023-10-26 21:50:00|24.47|22.59|24.29|22.43|24.48|22.6|24.26|22.39|0
1698357300000|2023-10-26 21:55:00|24.3|22.44|24.26|22.39|24.33|22.46|24.21|22.35|0
1698357600000|2023-10-26 22:00:00|24.09|22.23|24.01|22.16|24.09|22.23|23.78|21.95|0
1698357900000|2023-10-26 22:05:00|23.98|22.13|23.87|22.04|24.04|22.19|23.87|22.04|0
1698358200000|2023-10-26 22:10:00|23.86|22.02|23.86|22.02|23.94|22.1|23.84|22.01|0
1698358500000|2023-10-26 22:15:00|23.87|22.04|23.74|21.91|23.92|22.08|23.71|21.88|0
1698358800000|2023-10-26 22:20:00|23.72|21.9|23.72|21.9|23.74|21.91|23.64|21.82|0
1698359100000|2023-10-26 22:25:00|23.74|21.91|23.79|21.96|23.8|21.97|23.7|21.88|0
1698359400000|2023-10-26 22:30:00|23.78|21.95|23.8|21.97|23.85|22.02|23.72|21.9|0
1698359700000|2023-10-26 22:35:00|23.79|21.96|23.68|21.86|23.83|22|23.68|21.86|0
1698360000000|2023-10-26 22:40:00|23.7|21.88|23.65|21.83|23.73|21.9|23.65|21.83|0
1698360300000|2023-10-26 22:45:00|23.67|21.85|23.65|21.83|23.72|21.89|23.62|21.8|0
1698360600000|2023-10-26 22:50:00|23.63|21.81|23.63|21.81|23.7|21.87|23.62|21.8|0
1698360900000|2023-10-26 22:55:00|23.62|21.8|23.68|21.86|23.68|21.86|23.6|21.78|0
1698361200000|2023-10-26 23:00:00|23.66|21.84|23.5|21.69|23.68|21.86|23.5|21.69|0
1698361500000|2023-10-26 23:05:00|23.49|21.68|23.45|21.64|23.5|21.69|23.43|21.63|0
1698361800000|2023-10-26 23:10:00|23.46|21.66|23.46|21.66|23.51|21.7|23.45|21.64|0
1698362100000|2023-10-26 23:15:00|23.47|21.67|23.4|21.6|23.47|21.67|23.38|21.58|0
1698362400000|2023-10-26 23:20:00|23.38|21.58|23.44|21.64|23.46|21.66|23.38|21.58|0
1698362700000|2023-10-26 23:25:00|23.45|21.65|23.44|21.64|23.47|21.66|23.43|21.62|0
1698363000000|2023-10-26 23:30:00|23.43|21.62|23.46|21.65|23.49|21.68|23.43|21.62|0
1698363300000|2023-10-26 23:35:00|23.47|21.67|23.47|21.67|23.52|21.71|23.46|21.65|0
1698363600000|2023-10-26 23:40:00|23.49|21.68|23.42|21.62|23.49|21.68|23.41|21.61|0
1698363900000|2023-10-26 23:45:00|23.41|21.61|23.41|21.6|23.45|21.65|23.41|21.6|0
1698364200000|2023-10-26 23:50:00|23.39|21.59|23.34|21.54|23.4|21.6|23.31|21.51|0
1698364500000|2023-10-26 23:55:00|23.32|21.53|23.32|21.53|23.32|21.53|23.27|21.48|0
1698364800000|2023-10-27 00:00:00|23.35|21.56|23.56|21.75|23.63|21.81|23.35|21.56|0
1698365100000|2023-10-27 00:05:00|23.57|21.77|23.66|21.84|23.71|21.89|23.53|21.72|0
1698365400000|2023-10-27 00:10:00|23.65|21.83|23.66|21.84|23.68|21.86|23.58|21.77|0
1698365700000|2023-10-27 00:15:00|23.65|21.83|23.78|21.95|23.78|21.95|23.61|21.8|0
1698366000000|2023-10-27 00:20:00|23.79|21.96|23.86|22.02|23.86|22.02|23.69|21.87|0
1698366300000|2023-10-27 00:25:00|23.84|22.01|23.59|21.77|23.86|22.02|23.55|21.74|0
1698366600000|2023-10-27 00:30:00|23.57|21.76|23.52|21.71|23.57|21.76|23.4|21.6|0
1698366900000|2023-10-27 00:35:00|23.53|21.72|23.65|21.83|23.68|21.86|23.5|21.69|0
1698367200000|2023-10-27 00:40:00|23.64|21.82|23.58|21.77|23.76|21.94|23.55|21.74|0
1698367500000|2023-10-27 00:45:00|23.6|21.78|23.56|21.75|23.61|21.8|23.53|21.72|0
1698367800000|2023-10-27 00:50:00|23.58|21.77|23.46|21.66|23.58|21.77|23.31|21.52|0
1698368100000|2023-10-27 00:55:00|23.44|21.64|23.48|21.67|23.48|21.67|23.38|21.58|0
1698368400000|2023-10-27 01:00:00|23.49|21.69|23.33|21.53|23.53|21.72|23.31|21.52|0
1698368700000|2023-10-27 01:05:00|23.31|21.52|23.26|21.47|23.36|21.56|23.26|21.47|0
1698369000000|2023-10-27 01:10:00|23.28|21.49|23.41|21.61|23.41|21.61|23.28|21.49|0
1698369300000|2023-10-27 01:15:00|23.42|21.62|23.31|21.51|23.44|21.64|23.26|21.47|0
1698369600000|2023-10-27 01:20:00|23.34|21.54|23.31|21.51|23.34|21.54|23.27|21.48|0
1698369900000|2023-10-27 01:25:00|23.29|21.5|23.32|21.53|23.34|21.54|23.24|21.45|0
1698370200000|2023-10-27 01:30:00|23.35|21.56|23.32|21.53|23.39|21.59|23.29|21.5|0
1698370500000|2023-10-27 01:35:00|23.3|21.51|23.2|21.42|23.37|21.57|23.19|21.4|0
1698370800000|2023-10-27 01:40:00|23.22|21.43|23.09|21.31|23.22|21.43|23.09|21.31|0
1698371100000|2023-10-27 01:45:00|23.11|21.33|23.07|21.3|23.12|21.34|23.07|21.3|0
1698371400000|2023-10-27 01:50:00|23.06|21.28|23.01|21.24|23.06|21.28|22.99|21.22|0
1698371700000|2023-10-27 01:55:00|22.99|21.22|23.09|21.31|23.1|21.33|22.99|21.22|0
1698372000000|2023-10-27 02:00:00|23.07|21.3|23|21.23|23.08|21.3|22.99|21.22|0
1698372300000|2023-10-27 02:05:00|23.02|21.25|22.99|21.22|23.05|21.28|22.99|21.22|0
1698372600000|2023-10-27 02:10:00|23|21.23|22.95|21.19|23.02|21.25|22.94|21.17|0
1698372900000|2023-10-27 02:15:00|22.97|21.2|22.89|21.13|22.97|21.2|22.87|21.11|0
1698373200000|2023-10-27 02:20:00|22.9|21.14|22.92|21.16|22.98|21.22|22.9|21.14|0
1698373500000|2023-10-27 02:25:00|22.93|21.17|22.95|21.18|22.98|21.21|22.93|21.17|0
1698373800000|2023-10-27 02:30:00|22.93|21.17|22.88|21.12|22.95|21.18|22.84|21.08|0
1698374100000|2023-10-27 02:35:00|22.9|21.14|22.92|21.15|22.92|21.15|22.88|21.12|0
1698374400000|2023-10-27 02:40:00|22.9|21.14|22.95|21.18|22.95|21.18|22.9|21.14|0
1698374700000|2023-10-27 02:45:00|22.96|21.2|23.01|21.24|23.04|21.27|22.95|21.18|0
1698375000000|2023-10-27 02:50:00|22.99|21.22|23.01|21.24|23.06|21.28|22.99|21.22|0
1698375300000|2023-10-27 02:55:00|22.99|21.22|23.04|21.27|23.07|21.3|22.99|21.22|0
1698375600000|2023-10-27 03:00:00|23.02|21.25|23.02|21.25|23.05|21.28|22.99|21.22|0
1698375900000|2023-10-27 03:05:00|23.04|21.27|23.07|21.29|23.09|21.31|23.04|21.27|0
1698376200000|2023-10-27 03:10:00|23.09|21.31|23.13|21.35|23.15|21.37|23.09|21.31|0
1698376500000|2023-10-27 03:15:00|23.14|21.36|23.15|21.37|23.16|21.38|23.12|21.34|0
1698376800000|2023-10-27 03:20:00|23.13|21.35|23.16|21.38|23.16|21.38|23.11|21.34|0
1698377100000|2023-10-27 03:25:00|23.15|21.37|23.15|21.36|23.16|21.38|23.13|21.35|0
1698377400000|2023-10-27 03:30:00|23.14|21.35|23.19|21.41|23.23|21.44|23.13|21.35|0
1698377700000|2023-10-27 03:35:00|23.21|21.42|23.19|21.41|23.26|21.47|23.19|21.41|0
1698378000000|2023-10-27 03:40:00|23.21|21.42|23.21|21.42|23.22|21.44|23.19|21.41|0
1698378300000|2023-10-27 03:45:00|23.22|21.44|23.14|21.36|23.22|21.44|23.12|21.35|0
1698378600000|2023-10-27 03:50:00|23.16|21.38|23.12|21.34|23.16|21.38|23.12|21.34|0
1698378900000|2023-10-27 03:55:00|23.09|21.31|23.01|21.24|23.09|21.31|23.01|21.24|0
1698379200000|2023-10-27 04:00:00|23.04|21.27|23.04|21.27|23.06|21.28|23.01|21.24|0
1698379500000|2023-10-27 04:05:00|23.02|21.25|22.99|21.22|23.06|21.28|22.97|21.21|0
1698379800000|2023-10-27 04:10:00|22.97|21.21|22.99|21.22|23.02|21.25|22.97|21.21|0
1698380100000|2023-10-27 04:15:00|22.97|21.21|22.96|21.19|23|21.23|22.96|21.19|0
1698380400000|2023-10-27 04:20:00|22.97|21.2|22.95|21.19|22.99|21.22|22.95|21.19|0
1698380700000|2023-10-27 04:25:00|22.94|21.17|23|21.23|23|21.23|22.92|21.16|0
1698381000000|2023-10-27 04:30:00|22.99|21.22|22.95|21.19|22.99|21.22|22.95|21.19|0
1698381300000|2023-10-27 04:35:00|22.94|21.18|22.87|21.11|22.95|21.19|22.87|21.11|0
1698381600000|2023-10-27 04:40:00|22.85|21.1|22.85|21.09|22.89|21.13|22.84|21.08|0
1698381900000|2023-10-27 04:45:00|22.87|21.11|22.88|21.12|22.9|21.14|22.87|21.11|0
1698382200000|2023-10-27 04:50:00|22.87|21.11|22.87|21.11|22.9|21.14|22.87|21.11|0
1698382500000|2023-10-27 04:55:00|22.85|21.09|22.79|21.04|22.87|21.11|22.75|21|0
1698382800000|2023-10-27 05:00:00|22.8|21.05|22.77|21.02|22.91|21.15|22.77|21.02|0
1698383100000|2023-10-27 05:05:00|22.78|21.03|22.86|21.1|22.86|21.1|22.77|21.02|0
1698383400000|2023-10-27 05:10:00|22.85|21.09|22.91|21.15|22.96|21.19|22.85|21.09|0
1698383700000|2023-10-27 05:15:00|22.9|21.14|22.83|21.07|22.91|21.15|22.83|21.07|0
1698384000000|2023-10-27 05:20:00|22.84|21.09|22.88|21.12|22.89|21.13|22.83|21.07|0
1698384300000|2023-10-27 05:25:00|22.86|21.1|22.79|21.04|22.88|21.12|22.79|21.04|0
1698384600000|2023-10-27 05:30:00|22.78|21.03|22.87|21.11|22.87|21.11|22.76|21.01|0
1698384900000|2023-10-27 05:35:00|22.86|21.1|22.94|21.18|22.94|21.18|22.86|21.1|0
1698385200000|2023-10-27 05:40:00|22.92|21.17|22.84|21.08|22.95|21.19|22.84|21.08|0
1698385500000|2023-10-27 05:45:00|22.82|21.07|22.85|21.1|22.86|21.1|22.82|21.07|0
1698385800000|2023-10-27 05:50:00|22.84|21.09|22.77|21.02|22.87|21.11|22.77|21.02|0
1698386100000|2023-10-27 05:55:00|22.79|21.04|22.75|21|22.82|21.06|22.75|21|0
1698386400000|2023-10-27 06:00:00|22.77|21.02|22.88|21.12|22.9|21.14|22.77|21.02|0
1698386700000|2023-10-27 06:05:00|22.87|21.11|22.82|21.06|22.9|21.14|22.77|21.02|0
1698387000000|2023-10-27 06:10:00|22.8|21.05|22.85|21.09|22.86|21.1|22.75|21|0
1698387300000|2023-10-27 06:15:00|22.83|21.08|22.83|21.07|22.86|21.1|22.8|21.04|0
1698387600000|2023-10-27 06:20:00|22.81|21.06|22.86|21.1|22.91|21.15|22.81|21.06|0
1698387900000|2023-10-27 06:25:00|22.88|21.12|23|21.24|23.02|21.25|22.86|21.1|0
1698388200000|2023-10-27 06:30:00|22.97|21.21|22.99|21.22|23.04|21.26|22.96|21.19|0
1698388500000|2023-10-27 06:35:00|23|21.23|22.97|21.2|23|21.23|22.91|21.14|0
1698388800000|2023-10-27 06:40:00|22.96|21.19|22.96|21.19|22.99|21.22|22.87|21.11|0
1698389100000|2023-10-27 06:45:00|22.95|21.2|22.95|21.19|23|21.23|22.9|21.14|0
1698389400000|2023-10-27 06:50:00|22.96|21.2|23|21.23|23.02|21.24|22.85|21.1|0
1698389700000|2023-10-27 06:55:00|23.01|21.24|23.01|21.24|23.01|21.24|22.92|21.15|0
1698390000000|2023-10-27 07:00:00|23.05|21.27|23.3|21.51|23.33|21.54|23.01|21.24|0
1698390300000|2023-10-27 07:05:00|23.32|21.53|23.32|21.53|23.45|21.65|23.24|21.45|0
1698390600000|2023-10-27 07:10:00|23.34|21.54|23.85|22.01|23.86|22.03|23.24|21.45|0
1698390900000|2023-10-27 07:15:00|23.88|22.04|23.7|21.87|23.88|22.04|23.66|21.84|0
1698391200000|2023-10-27 07:20:00|23.68|21.86|23.7|21.87|23.76|21.93|23.57|21.75|0
1698391500000|2023-10-27 07:25:00|23.71|21.89|23.76|21.93|23.78|21.95|23.58|21.77|0
1698391800000|2023-10-27 07:30:00|23.79|21.96|23.81|21.98|23.84|22.01|23.69|21.87|0
1698392100000|2023-10-27 07:35:00|23.83|21.99|23.78|21.95|23.84|22.01|23.73|21.9|0
1698392400000|2023-10-27 07:40:00|23.79|21.96|23.53|21.72|23.84|22.01|23.51|21.7|0
1698392700000|2023-10-27 07:45:00|23.54|21.73|23.44|21.64|23.58|21.76|23.41|21.61|0
1698393000000|2023-10-27 07:50:00|23.46|21.65|23.41|21.61|23.51|21.7|23.37|21.58|0
1698393300000|2023-10-27 07:55:00|23.42|21.62|23.44|21.63|23.47|21.67|23.39|21.59|0
1698393600000|2023-10-27 08:00:00|23.45|21.65|23.32|21.53|23.52|21.71|23.23|21.45|0
1698393900000|2023-10-27 08:05:00|23.34|21.54|23.37|21.57|23.4|21.6|23.26|21.47|0
1698394200000|2023-10-27 08:10:00|23.34|21.54|23.18|21.4|23.5|21.69|23.17|21.39|0
1698394500000|2023-10-27 08:15:00|23.17|21.39|23.05|21.27|23.2|21.42|23.04|21.27|0
1698394800000|2023-10-27 08:20:00|23.07|21.28|23.07|21.29|23.1|21.32|22.99|21.22|0
1698395100000|2023-10-27 08:25:00|23.08|21.31|23.04|21.26|23.12|21.34|23.02|21.25|0
1698395400000|2023-10-27 08:30:00|23.02|21.25|22.94|21.17|23.05|21.28|22.91|21.14|0
1698395700000|2023-10-27 08:35:00|22.95|21.18|22.89|21.13|23.02|21.25|22.89|21.13|0
1698396000000|2023-10-27 08:40:00|22.9|21.14|22.82|21.07|22.95|21.19|22.81|21.05|0
1698396300000|2023-10-27 08:45:00|22.85|21.1|22.84|21.08|23.11|21.33|22.74|20.99|0
1698396600000|2023-10-27 08:50:00|22.82|21.07|22.77|21.02|22.84|21.08|22.74|20.99|0
1698396900000|2023-10-27 08:55:00|22.76|21|22.64|20.9|22.8|21.05|22.63|20.89|0
1698397200000|2023-10-27 09:00:00|22.61|20.87|22.72|20.97|22.75|21|22.59|20.86|0
1698397500000|2023-10-27 09:05:00|22.71|20.96|22.64|20.9|22.72|20.97|22.63|20.88|0
1698397800000|2023-10-27 09:10:00|22.62|20.88|22.88|21.12|22.91|21.15|22.62|20.88|0
1698398100000|2023-10-27 09:15:00|22.85|21.09|22.89|21.13|22.91|21.15|22.8|21.04|0
1698398400000|2023-10-27 09:20:00|22.93|21.16|22.89|21.13|22.96|21.19|22.86|21.1|0
1698398700000|2023-10-27 09:25:00|22.91|21.15|22.96|21.19|22.96|21.19|22.84|21.09|0
1698399000000|2023-10-27 09:30:00|22.94|21.18|23|21.23|23|21.23|22.87|21.11|0
1698399300000|2023-10-27 09:35:00|23.02|21.25|23|21.23|23.02|21.25|22.99|21.22|0
1698399600000|2023-10-27 09:40:00|23.25|21.46|23.3|21.51|23.3|21.51|23.2|21.42|0
1698399900000|2023-10-27 09:45:00|23.31|21.52|23.23|21.44|23.35|21.55|23.23|21.44|0
1698400200000|2023-10-27 09:50:00|23.25|21.46|23.21|21.43|23.33|21.53|23.2|21.41|0
1698400500000|2023-10-27 09:55:00|23.23|21.44|23.2|21.41|23.25|21.46|23.2|21.41|0
1698400800000|2023-10-27 10:00:00|23.18|21.4|23.13|21.35|23.23|21.44|23.11|21.34|0
1698401100000|2023-10-27 10:05:00|23.15|21.37|23.02|21.25|23.15|21.37|23.02|21.25|0
1698401400000|2023-10-27 10:10:00|23.03|21.26|23.01|21.24|23.1|21.32|23|21.23|0
1698401700000|2023-10-27 10:15:00|23.06|21.29|23.05|21.27|23.13|21.35|23.01|21.24|0
1698402000000|2023-10-27 10:20:00|23.03|21.26|23.21|21.42|23.21|21.42|23.03|21.26|0
1698402300000|2023-10-27 10:25:00|23.24|21.43|23.16|21.38|23.24|21.45|23.16|21.38|0
1698402600000|2023-10-27 10:30:00|23.19|21.41|23.33|21.54|23.38|21.59|23.19|21.41|0
1698402900000|2023-10-27 10:35:00|23.32|21.52|23.14|21.36|23.37|21.57|23.05|21.28|0
1698403200000|2023-10-27 10:40:00|23.13|21.35|22.99|21.22|23.14|21.36|22.98|21.21|0
1698403500000|2023-10-27 10:45:00|22.98|21.21|22.98|21.21|23|21.23|22.93|21.17|0
1698403800000|2023-10-27 10:50:00|23|21.23|23.14|21.36|23.16|21.38|22.96|21.2|0
1698404100000|2023-10-27 10:55:00|23.16|21.38|23.25|21.46|23.27|21.48|23.12|21.35|0
1698404400000|2023-10-27 11:00:00|23.29|21.5|23.25|21.46|23.32|21.53|23.15|21.37|0
1698404700000|2023-10-27 11:05:00|23.27|21.48|23.37|21.57|23.37|21.57|23.22|21.43|0
1698405000000|2023-10-27 11:10:00|23.38|21.58|23.51|21.7|23.61|21.8|23.37|21.57|0
1698405300000|2023-10-27 11:15:00|23.53|21.72|23.71|21.89|23.73|21.9|23.51|21.7|0
1698405600000|2023-10-27 11:20:00|23.69|21.87|23.63|21.81|23.73|21.9|23.56|21.75|0
1698405900000|2023-10-27 11:25:00|23.61|21.79|23.62|21.8|23.74|21.92|23.28|21.49|0
1698406200000|2023-10-27 11:30:00|23.65|21.83|23.56|21.75|23.68|21.86|23.52|21.71|0
1698406500000|2023-10-27 11:35:00|23.58|21.77|23.73|21.9|23.75|21.92|23.56|21.75|0
1698406800000|2023-10-27 11:40:00|23.72|21.89|23.76|21.93|23.8|21.97|23.7|21.87|0
1698407100000|2023-10-27 11:45:00|23.74|21.92|23.76|21.93|23.78|21.95|23.61|21.8|0
1698407400000|2023-10-27 11:50:00|23.74|21.92|23.84|22.01|23.88|22.04|23.69|21.87|0
1698407700000|2023-10-27 11:55:00|23.86|22.02|23.85|22.02|23.91|22.07|23.79|21.96|0
1698408000000|2023-10-27 12:00:00|23.82|21.99|23.82|21.99|23.94|22.1|23.81|21.98|0
1698408300000|2023-10-27 12:05:00|23.81|21.98|23.57|21.76|23.81|21.98|23.56|21.74|0
1698408600000|2023-10-27 12:10:00|23.56|21.74|23.49|21.68|23.61|21.79|23.46|21.65|0
1698408900000|2023-10-27 12:15:00|23.47|21.67|23.36|21.56|23.49|21.68|23.32|21.53|0
1698409200000|2023-10-27 12:20:00|23.37|21.57|23.94|22.1|24.33|22.46|23.36|21.56|0
1698409500000|2023-10-27 12:25:00|23.96|22.11|23.98|22.14|24.02|22.17|23.94|22.1|0
1698409800000|2023-10-27 12:30:00|24.01|22.17|23.69|21.87|24.27|22.41|23.64|21.82|0
1698410100000|2023-10-27 12:35:00|23.67|21.85|23.81|21.98|23.98|22.14|23.58|21.77|0
1698410400000|2023-10-27 12:40:00|23.79|21.96|23.84|22.01|24.06|22.21|23.76|21.93|0
1698410700000|2023-10-27 12:45:00|23.81|21.98|23.71|21.88|23.84|22.01|23.61|21.79|0
1698411000000|2023-10-27 12:50:00|23.72|21.9|23.44|21.64|23.76|21.93|23.38|21.58|0
1698411300000|2023-10-27 12:55:00|23.46|21.66|23.66|21.84|23.79|21.96|23.33|21.53|0
1698411600000|2023-10-27 13:00:00|23.64|21.82|23.39|21.59|23.64|21.82|23.34|21.55|0
1698411900000|2023-10-27 13:05:00|23.38|21.58|23.34|21.55|23.47|21.67|23.33|21.53|0
1698412200000|2023-10-27 13:10:00|23.39|21.59|23.6|21.79|23.64|21.82|23.34|21.55|0
1698412500000|2023-10-27 13:15:00|23.64|21.82|23.62|21.8|23.65|21.83|23.5|21.7|0
1698412800000|2023-10-27 13:20:00|23.6|21.79|23.5|21.69|23.62|21.8|23.4|21.6|0
1698413100000|2023-10-27 13:25:00|23.52|21.71|23.7|21.87|23.73|21.91|23.47|21.66|0
1698413400000|2023-10-27 13:30:00|23.58|21.77|23.88|22.04|23.9|22.06|23.52|21.71|0
1698413700000|2023-10-27 13:35:00|23.86|22.03|23.9|22.06|24.13|22.27|23.65|21.83|0
1698414000000|2023-10-27 13:40:00|23.86|22.03|23.96|22.12|24.25|22.38|23.86|22.03|0
1698414300000|2023-10-27 13:45:00|23.93|22.09|24.35|22.48|24.4|22.52|23.75|21.92|0
1698414600000|2023-10-27 13:50:00|24.37|22.49|24.47|22.58|24.52|22.63|24.2|22.33|0
1698414900000|2023-10-27 13:55:00|24.45|22.57|24.18|22.32|24.45|22.57|24.08|22.22|0
1698415200000|2023-10-27 14:00:00|24.24|22.37|23.91|22.07|24.69|22.79|23.86|22.02|0
1698415500000|2023-10-27 14:05:00|23.89|22.05|23.96|22.12|24.13|22.27|23.51|21.7|0
1698415800000|2023-10-27 14:10:00|23.98|22.13|23.51|21.7|23.98|22.13|23.31|21.52|0
1698416100000|2023-10-27 14:15:00|23.54|21.73|24.12|22.27|24.14|22.28|23.52|21.71|0
1698416400000|2023-10-27 14:20:00|24.06|22.21|24.01|22.16|24.11|22.25|23.56|21.74|0
1698416700000|2023-10-27 14:25:00|24.02|22.17|24.04|22.19|24.09|22.24|23.64|21.82|0
1698417000000|2023-10-27 14:30:00|24.02|22.17|24.02|22.17|24.24|22.38|23.9|22.06|0
1698417300000|2023-10-27 14:35:00|24|22.16|24.4|22.52|24.42|22.54|23.74|21.92|0
1698417600000|2023-10-27 14:40:00|24.37|22.49|24.78|22.87|24.92|23|24.35|22.48|0
1698417900000|2023-10-27 14:45:00|24.83|22.92|24.49|22.61|24.83|22.92|24.38|22.51|0
1698418200000|2023-10-27 14:50:00|24.44|22.56|24.12|22.26|24.44|22.56|23.98|22.14|0
1698418500000|2023-10-27 14:55:00|24.13|22.28|23.7|21.87|24.43|22.55|23.63|21.81|0
1698418800000|2023-10-27 15:00:00|23.68|21.86|23.79|21.96|23.88|22.04|23.61|21.8|0
1698419100000|2023-10-27 15:05:00|23.84|22.01|23.43|21.63|23.86|22.03|23.35|21.55|0
1698419400000|2023-10-27 15:10:00|23.44|21.64|23.21|21.43|23.64|21.82|23.2|21.41|0
1698419700000|2023-10-27 15:15:00|23.19|21.41|23.31|21.52|23.33|21.53|23|21.23|0
1698420000000|2023-10-27 15:20:00|23.29|21.5|23.33|21.54|23.6|21.79|23.1|21.32|0
1698420300000|2023-10-27 15:25:00|23.32|21.52|23.5|21.69|23.51|21.7|23.27|21.48|0
1698420600000|2023-10-27 15:30:00|23.46|21.66|23.99|22.15|24.04|22.19|23.46|21.66|0
1698420900000|2023-10-27 15:35:00|24.01|22.16|23.81|21.98|24.06|22.21|23.54|21.73|0
1698421200000|2023-10-27 15:40:00|23.79|21.96|23.96|22.11|23.97|22.13|23.69|21.87|0
1698421500000|2023-10-27 15:45:00|24.01|22.16|23.99|22.14|24.26|22.39|23.91|22.07|0
1698421800000|2023-10-27 15:50:00|23.97|22.13|24.04|22.19|24.06|22.21|23.82|21.99|0
1698422100000|2023-10-27 15:55:00|24.07|22.22|23.82|21.99|24.07|22.22|23.82|21.99|0
1698422400000|2023-10-27 16:00:00|23.87|22.03|24.09|22.23|24.24|22.37|23.75|21.93|0
1698422700000|2023-10-27 16:05:00|24.12|22.27|23.85|22.02|24.14|22.28|23.8|21.97|0
1698423000000|2023-10-27 16:10:00|23.87|22.03|24.22|22.36|24.24|22.37|23.83|22|0
1698423300000|2023-10-27 16:15:00|24.24|22.37|23.97|22.12|24.27|22.4|23.97|22.12|0
1698423600000|2023-10-27 16:20:00|23.95|22.11|24.34|22.46|24.37|22.5|23.93|22.09|0
1698423900000|2023-10-27 16:25:00|24.3|22.43|24.44|22.56|24.78|22.88|24.27|22.4|0
1698424200000|2023-10-27 16:30:00|24.45|22.57|24.02|22.17|24.47|22.59|23.5|21.7|0
1698424500000|2023-10-27 16:35:00|24.03|22.18|23.75|21.92|24.07|22.21|23.75|21.92|0
1698424800000|2023-10-27 16:40:00|23.76|21.93|24.05|22.2|24.05|22.2|23.75|21.92|0
1698425100000|2023-10-27 16:45:00|24.03|22.18|24.25|22.38|24.28|22.42|24.03|22.18|0
1698425400000|2023-10-27 16:50:00|24.23|22.37|24.35|22.48|24.56|22.67|24.23|22.37|0
1698425700000|2023-10-27 16:55:00|24.37|22.49|24.89|22.97|24.92|23.01|24.37|22.49|0
1698426000000|2023-10-27 17:00:00|24.87|22.96|24.96|23.04|24.96|23.04|24.71|22.81|0
1698426300000|2023-10-27 17:05:00|25.06|23.13|25.61|23.64|25.98|23.98|25.04|23.12|0
1698426600000|2023-10-27 17:10:00|25.63|23.66|25.77|23.79|25.84|23.85|25.4|23.44|0
1698426900000|2023-10-27 17:15:00|25.79|23.8|26.17|23.53|26.37|23.82|25.73|23.32|0
1698427200000|2023-10-27 17:20:00|26.18|23.54|26.22|23.58|26.37|23.73|26.08|23.44|0
1698427500000|2023-10-27 17:25:00|26.23|23.59|26.28|23.64|26.37|23.73|25.92|23.28|0
1698427800000|2023-10-27 17:30:00|26.25|23.61|26.23|23.59|26.51|23.87|26.2|23.56|0
1698428100000|2023-10-27 17:35:00|26.27|23.63|26.44|23.8|26.54|23.9|26.14|23.5|0
1698428400000|2023-10-27 17:40:00|26.46|23.82|26.34|23.7|26.62|23.98|26.13|23.49|0
1698428700000|2023-10-27 17:45:00|26.37|23.73|26.51|23.87|26.62|23.98|26.3|23.66|0
1698429000000|2023-10-27 17:50:00|26.49|23.85|26.7|24.06|26.74|24.1|26.3|23.66|0
1698429300000|2023-10-27 17:55:00|26.74|24.1|26.67|24.03|26.81|24.17|26.58|23.94|0
1698429600000|2023-10-27 18:00:00|26.63|23.99|27.12|24.48|27.19|24.55|26.6|23.96|0
1698429900000|2023-10-27 18:05:00|27.1|24.46|27.17|24.53|27.5|24.86|27.07|24.43|0
1698430200000|2023-10-27 18:10:00|27.19|24.55|27.01|24.37|27.21|24.57|26.92|24.28|0
1698430500000|2023-10-27 18:15:00|27.03|24.39|26.96|24.32|27.08|24.44|26.57|23.93|0
1698430800000|2023-10-27 18:20:00|26.97|24.33|27.26|24.62|27.4|24.76|26.97|24.33|0
1698431100000|2023-10-27 18:25:00|27.31|24.67|27.4|24.76|27.53|24.89|27.17|24.53|0
1698431400000|2023-10-27 18:30:00|27.38|24.74|27.08|24.44|27.51|24.87|26.88|24.24|0
1698431700000|2023-10-27 18:35:00|27.09|24.45|26.58|23.94|27.18|24.54|26.57|23.93|0
1698432000000|2023-10-27 18:40:00|26.6|23.96|26.57|23.93|26.78|24.14|26.55|23.91|0
1698432300000|2023-10-27 18:45:00|26.53|23.89|26.9|24.26|26.93|24.29|26.41|23.77|0
1698432600000|2023-10-27 18:50:00|26.88|24.24|27.07|24.43|27.11|24.47|26.81|24.17|0
1698432900000|2023-10-27 18:55:00|27.06|24.42|27.41|24.77|27.59|24.95|27.06|24.42|0
1698433200000|2023-10-27 19:00:00|27.43|24.79|27.34|24.7|27.5|24.86|27.18|24.54|0
1698433500000|2023-10-27 19:05:00|27.36|24.72|27.25|24.61|27.39|24.75|27.11|24.47|0
1698433800000|2023-10-27 19:10:00|27.27|24.63|27.1|24.46|27.41|24.77|26.96|24.32|0
1698434100000|2023-10-27 19:15:00|27.14|24.5|27.1|24.46|27.19|24.55|26.91|24.27|0
1698434400000|2023-10-27 19:20:00|27.12|24.48|27.1|24.46|27.32|24.68|27.03|24.39|0
1698434700000|2023-10-27 19:25:00|27.08|24.44|26.73|24.09|27.08|24.44|26.71|24.07|0
1698435000000|2023-10-27 19:30:00|26.75|24.11|27.17|24.53|27.17|24.53|26.42|23.78|0
1698435300000|2023-10-27 19:35:00|27.15|24.51|27.51|24.87|27.51|24.87|27.15|24.51|0
1698435600000|2023-10-27 19:40:00|27.49|24.85|27.8|24.94|27.8|24.96|27.24|24.45|0
1698435900000|2023-10-27 19:45:00|27.81|24.95|27.44|24.58|27.81|24.95|27.44|24.58|0
1698436200000|2023-10-27 19:50:00|27.4|24.54|27.15|24.29|27.54|24.68|27.11|24.25|0
1698436500000|2023-10-27 19:55:00|27.18|24.32|27.04|24.18|27.34|24.48|26.85|23.99|0
1698436800000|2023-10-27 20:00:00|26.95|24.09|26.88|24.02|26.95|24.09|26.74|23.88|0
1698437100000|2023-10-27 20:05:00|26.9|24.04|27.02|24.16|27.04|24.18|26.9|24.04|0
1698437400000|2023-10-27 20:10:00|27|24.14|27.02|24.16|27.04|24.18|26.93|24.07|0
1698625200000|2023-10-30 00:20:00|26.46|23.34|26.46|23.34|26.46|23.34|26.46|23.34|0
1698625500000|2023-10-30 00:25:00|26.47|23.35|26.52|23.4|26.56|23.44|26.46|23.34|0
1698653700000|2023-10-30 08:15:00|23.61|21.8|23.61|21.8|23.67|21.85|23.57|21.76|0
1698654000000|2023-10-30 08:20:00|23.6|21.78|23.71|21.89|23.85|22.01|23.56|21.75|0
1698654300000|2023-10-30 08:25:00|23.73|21.9|23.69|21.87|23.86|22.03|23.66|21.84|0
1698654600000|2023-10-30 08:30:00|23.71|21.89|23.89|22.06|23.89|22.06|23.71|21.89|0
1698654900000|2023-10-30 08:35:00|23.91|22.07|23.84|22.01|23.91|22.07|23.79|21.96|0
1698655200000|2023-10-30 08:40:00|23.82|21.99|23.96|22.12|23.96|22.12|23.76|21.93|0
1698655500000|2023-10-30 08:45:00|23.94|22.1|23.99|22.15|24.08|22.22|23.9|22.06|0
1698655800000|2023-10-30 08:50:00|24.01|22.16|23.85|22.02|24.02|22.18|23.84|22|0
1698656100000|2023-10-30 08:55:00|23.84|22|23.82|21.99|23.89|22.05|23.77|21.94|0
1698656400000|2023-10-30 09:00:00|23.85|22.02|23.62|21.8|23.85|22.02|23.62|21.8|0
1698656700000|2023-10-30 09:05:00|23.63|21.81|23.46|21.66|23.65|21.83|23.4|21.6|0
1698657000000|2023-10-30 09:10:00|23.43|21.63|23.45|21.65|23.48|21.68|23.37|21.57|0
1698657300000|2023-10-30 09:15:00|23.43|21.63|23.37|21.57|23.44|21.64|23.37|21.57|0
1698657600000|2023-10-30 09:20:00|23.38|21.58|23.54|21.73|23.88|22.04|23.37|21.57|0
1698657900000|2023-10-30 09:25:00|23.22|21.43|23.31|21.52|23.39|21.59|23.18|21.39|0
1698658200000|2023-10-30 09:30:00|23.32|21.53|23.32|21.53|23.36|21.56|23.27|21.48|0
1698658500000|2023-10-30 09:35:00|23.31|21.51|23.47|21.67|23.47|21.67|23.31|21.51|0
1698658800000|2023-10-30 09:40:00|23.45|21.65|23.35|21.56|23.49|21.68|23.32|21.53|0
1698659100000|2023-10-30 09:45:00|23.37|21.57|23.34|21.54|23.4|21.6|23.27|21.48|0
1698659400000|2023-10-30 09:50:00|23.35|21.56|23.25|21.46|23.37|21.57|23.24|21.45|0
1698659700000|2023-10-30 09:55:00|23.27|21.48|23.28|21.49|23.32|21.52|23.27|21.48|0
1698660000000|2023-10-30 10:00:00|23.27|21.48|23.3|21.51|23.32|21.52|23.23|21.45|0
1698660300000|2023-10-30 10:05:00|23.28|21.49|23.3|21.51|23.33|21.54|23.23|21.45|0
1698660600000|2023-10-30 10:10:00|23.31|21.52|23.38|21.58|23.4|21.6|23.23|21.44|0
1698660900000|2023-10-30 10:15:00|23.4|21.6|23.38|21.58|23.4|21.6|23.23|21.44|0
1698661200000|2023-10-30 10:20:00|23.36|21.56|23.51|21.7|23.51|21.7|23.35|21.55|0
1698661500000|2023-10-30 10:25:00|23.53|21.72|23.44|21.64|23.53|21.72|23.44|21.64|0
1698661800000|2023-10-30 10:30:00|23.46|21.65|23.54|21.73|23.56|21.75|23.38|21.59|0
1698662100000|2023-10-30 10:35:00|23.52|21.71|23.46|21.65|23.52|21.71|23.46|21.65|0
1698662400000|2023-10-30 10:40:00|23.49|21.66|23.31|21.51|23.49|21.68|23.31|21.51|0
1698662700000|2023-10-30 10:45:00|23.34|21.54|23.37|21.57|23.42|21.62|23.29|21.5|0
1698663000000|2023-10-30 10:50:00|23.35|21.56|23.29|21.5|23.37|21.57|23.22|21.44|0
1698663300000|2023-10-30 10:55:00|23.27|21.48|23.39|21.59|23.41|21.61|23.25|21.47|0
1698663600000|2023-10-30 11:00:00|23.4|21.6|23.26|21.47|23.43|21.62|23.26|21.47|0
1698663900000|2023-10-30 11:05:00|23.27|21.48|23.33|21.54|23.37|21.57|23.22|21.43|0
1698664200000|2023-10-30 11:10:00|23.35|21.55|23.36|21.57|23.37|21.58|23.3|21.51|0
1698664500000|2023-10-30 11:15:00|23.34|21.54|23.33|21.54|23.34|21.54|23.23|21.45|0
1698664800000|2023-10-30 11:20:00|23.35|21.55|23.33|21.53|23.38|21.58|23.3|21.51|0
1698665100000|2023-10-30 11:25:00|23.35|21.55|23.43|21.63|23.46|21.66|23.35|21.55|0
1698665400000|2023-10-30 11:30:00|23.41|21.61|23.28|21.49|23.43|21.63|23.26|21.47|0
1698665700000|2023-10-30 11:35:00|23.29|21.5|23.19|21.41|23.29|21.5|23.19|21.41|0
1698666000000|2023-10-30 11:40:00|23.21|21.42|23.16|21.38|23.23|21.44|23.16|21.38|0
1698666300000|2023-10-30 11:45:00|23.18|21.39|23.06|21.29|23.2|21.42|23.01|21.24|0
1698666600000|2023-10-30 11:50:00|23.08|21.3|23.16|21.38|23.16|21.38|22.98|21.21|0
1698666900000|2023-10-30 11:55:00|23.17|21.39|23.16|21.38|23.19|21.41|23.12|21.34|0
1698667200000|2023-10-30 12:00:00|23.14|21.36|23.27|21.48|23.29|21.5|23.12|21.34|0
1698667500000|2023-10-30 12:05:00|23.29|21.5|23.32|21.52|23.38|21.59|23.29|21.49|0
1698667800000|2023-10-30 12:10:00|23.3|21.51|23.37|21.57|23.42|21.62|23.28|21.49|0
1698668100000|2023-10-30 12:15:00|23.38|21.58|23.32|21.52|23.38|21.58|23.3|21.51|0
1698668400000|2023-10-30 12:20:00|23.33|21.53|23.41|21.61|23.41|21.61|23.27|21.48|0
1698668700000|2023-10-30 12:25:00|23.4|21.6|23.45|21.64|23.5|21.69|23.38|21.58|0
1698669000000|2023-10-30 12:30:00|23.44|21.63|23.39|21.59|23.48|21.67|23.38|21.58|0
1698669300000|2023-10-30 12:35:00|23.41|21.61|23.53|21.72|23.54|21.73|23.41|21.61|0
1698669600000|2023-10-30 12:40:00|23.54|21.73|23.41|21.61|23.56|21.75|23.38|21.58|0
1698669900000|2023-10-30 12:45:00|23.43|21.62|23.61|21.79|23.61|21.79|23.38|21.58|0
1698670200000|2023-10-30 12:50:00|23.62|21.81|23.59|21.77|23.64|21.82|23.56|21.74|0
1698670500000|2023-10-30 12:55:00|23.61|21.79|23.42|21.62|23.62|21.8|23.42|21.62|0
1698670800000|2023-10-30 13:00:00|23.41|21.61|23.4|21.6|23.44|21.63|23.32|21.53|0
1698671100000|2023-10-30 13:05:00|23.41|21.61|23.37|21.57|23.47|21.66|23.3|21.51|0
1698671400000|2023-10-30 13:10:00|23.38|21.58|23.32|21.52|23.45|21.65|23.29|21.5|0
1698671700000|2023-10-30 13:15:00|23.34|21.54|23.25|21.46|23.37|21.57|23.23|21.45|0
1698672000000|2023-10-30 13:20:00|23.23|21.45|23.2|21.42|23.27|21.48|23.17|21.39|0
1698672300000|2023-10-30 13:25:00|23.23|21.45|23.13|21.35|23.23|21.45|23.07|21.29|0
1698672600000|2023-10-30 13:30:00|23.15|21.37|22.69|20.95|23.15|21.37|22.66|20.92|0
1698672900000|2023-10-30 13:35:00|22.66|20.92|22.39|20.67|22.76|21.01|22.33|20.61|0
1698673200000|2023-10-30 13:40:00|22.37|20.65|21.88|20.2|22.94|21.18|21.81|20.13|0
1698673500000|2023-10-30 13:45:00|21.9|20.22|21.66|19.99|21.9|20.22|21.62|19.96|0
1698673800000|2023-10-30 13:50:00|21.67|20|21.7|20.03|21.85|20.17|21.59|19.93|0
1698674100000|2023-10-30 13:55:00|21.68|20.01|21.82|20.14|21.88|20.2|21.52|19.87|0
1698674400000|2023-10-30 14:00:00|21.77|20.1|22.2|20.49|22.24|20.53|21.73|20.05|0
1698674700000|2023-10-30 14:05:00|22.23|20.52|21.99|20.3|22.29|20.58|21.93|20.24|0
1698675000000|2023-10-30 14:10:00|22|20.31|22.08|20.38|22.19|20.49|20.72|19.13|0
1698675300000|2023-10-30 14:15:00|22.06|20.36|22.43|20.7|22.59|20.85|22.06|20.36|0
1698675600000|2023-10-30 14:20:00|22.44|20.72|22.64|20.89|22.73|20.99|22.41|20.69|0
1698675900000|2023-10-30 14:25:00|22.62|20.88|23.1|21.33|23.3|21.51|21.99|20.3|0
1698676200000|2023-10-30 14:30:00|23.15|21.37|23|21.23|23.25|21.46|22.97|21.2|0
1698676500000|2023-10-30 14:35:00|23.05|21.28|23.15|21.37|23.17|21.38|22.82|21.07|0
1698676800000|2023-10-30 14:40:00|23.1|21.32|23.38|21.58|23.38|21.58|22.94|21.17|0
1698677100000|2023-10-30 14:45:00|23.4|21.6|22.95|21.18|23.41|21.61|22.88|21.12|0
1698677400000|2023-10-30 14:50:00|23|21.23|22.74|20.99|23.03|21.26|22.61|20.87|0
1698677700000|2023-10-30 14:55:00|22.72|20.97|22.93|21.17|23.01|21.24|22.72|20.97|0
1698678000000|2023-10-30 15:00:00|22.9|21.14|22.33|20.61|22.9|21.14|22.3|20.59|0
1698678300000|2023-10-30 15:05:00|22.3|20.59|22.43|20.71|22.5|20.77|22.3|20.59|0
1698678600000|2023-10-30 15:10:00|22.45|20.72|22.61|20.87|22.62|20.88|22.29|20.57|0
1698678900000|2023-10-30 15:15:00|22.62|20.88|22.82|21.06|22.83|21.08|22.61|20.87|0
1698679200000|2023-10-30 15:20:00|22.8|21.05|23.18|21.39|23.32|21.53|22.75|21|0
1698679500000|2023-10-30 15:25:00|23.19|21.41|23.07|21.29|23.3|21.51|22.77|21.02|0
1698679800000|2023-10-30 15:30:00|23.05|21.28|22.68|20.93|23.07|21.29|22.66|20.92|0
1698680100000|2023-10-30 15:35:00|22.69|20.95|22.9|21.14|22.9|21.14|22.45|20.72|0
1698680400000|2023-10-30 15:40:00|22.92|21.16|22.76|21|23|21.23|22.74|20.99|0
1698680700000|2023-10-30 15:45:00|22.72|20.97|22.55|20.81|22.84|21.08|22.26|20.55|0
1698681000000|2023-10-30 15:50:00|22.56|20.83|22.3|20.58|22.63|20.89|22.26|20.55|0
1698681300000|2023-10-30 15:55:00|22.27|20.56|22.14|20.44|22.37|20.65|22.11|20.41|0
1698681600000|2023-10-30 16:00:00|22.16|20.46|22.1|20.4|22.21|20.5|22.06|20.37|0
1698681900000|2023-10-30 16:05:00|22.11|20.41|22.3|20.59|22.4|20.67|22.1|20.4|0
1698682200000|2023-10-30 16:10:00|22.28|20.57|22.11|20.41|22.3|20.59|21.98|20.29|0
1698682500000|2023-10-30 16:15:00|22.08|20.38|22.36|20.64|22.44|20.72|21.98|20.29|0
1698682800000|2023-10-30 16:20:00|22.35|20.63|22.46|20.73|22.52|20.79|22.35|20.63|0
1698683100000|2023-10-30 16:25:00|22.44|20.72|22.57|20.83|22.59|20.85|22.36|20.64|0
1698683400000|2023-10-30 16:30:00|22.55|20.82|22.31|20.59|22.59|20.85|22.31|20.59|0
1698683700000|2023-10-30 16:35:00|22.36|20.64|23.23|21.44|23.24|21.45|22.18|20.48|0
1698684000000|2023-10-30 16:40:00|23.24|21.45|23.59|21.77|23.64|21.82|23.22|21.44|0
1698684300000|2023-10-30 16:45:00|23.55|21.74|23.45|21.65|23.77|21.94|23.44|21.63|0
1698684600000|2023-10-30 16:50:00|23.44|21.63|23.52|21.71|23.54|21.73|23.31|21.51|0
1698684900000|2023-10-30 16:55:00|23.5|21.69|23.37|21.57|23.64|21.82|23.37|21.57|0
1698685200000|2023-10-30 17:00:00|23.35|21.56|23.29|21.49|23.53|21.72|23.25|21.46|0
1698685500000|2023-10-30 17:05:00|23.28|21.48|23.1|21.33|23.3|21.51|23.07|21.3|0
1698685800000|2023-10-30 17:10:00|23.08|21.3|21.76|20.08|23.25|21.46|21.66|20|0
1698686100000|2023-10-30 17:15:00|21.74|20.07|21.68|20.01|21.74|20.07|21.57|19.91|0
1698686400000|2023-10-30 17:20:00|21.66|20|21.27|19.64|21.77|20.1|21.26|19.62|0
1698686700000|2023-10-30 17:25:00|21.26|19.62|20.8|19.2|21.29|19.65|20.69|19.1|0
1698687000000|2023-10-30 17:30:00|20.74|19.14|21.01|19.4|21.46|19.81|20.59|19|0
1698687300000|2023-10-30 17:35:00|21.04|19.42|21.03|19.41|21.17|19.54|20.95|19.34|0
1698687600000|2023-10-30 17:40:00|21.01|19.4|20.86|19.25|21.04|19.42|20.86|19.25|0
1698687900000|2023-10-30 17:45:00|20.84|19.24|20.77|19.17|20.92|19.31|20.77|19.17|0
1698688200000|2023-10-30 17:50:00|20.78|19.18|20.57|18.99|20.8|19.2|20.53|18.95|0
1698688500000|2023-10-30 17:55:00|20.6|19.02|20.52|18.95|20.69|19.1|20.51|18.93|0
1698688800000|2023-10-30 18:00:00|20.54|18.96|20.52|18.94|20.66|19.07|20.51|18.93|0
1698689100000|2023-10-30 18:05:00|20.54|18.96|20.75|19.15|20.78|19.18|20.52|18.94|0
1698689400000|2023-10-30 18:10:00|20.72|19.12|20.81|19.21|20.81|19.21|20.6|19.01|0
1698689700000|2023-10-30 18:15:00|20.82|19.22|20.83|19.23|20.93|19.32|20.78|19.18|0
1698690000000|2023-10-30 18:20:00|20.84|19.25|20.73|19.13|20.91|19.3|20.65|19.07|0
1698690300000|2023-10-30 18:25:00|20.76|19.16|20.78|19.18|20.85|19.25|20.65|19.06|0
1698690600000|2023-10-30 18:30:00|20.77|19.17|20.59|19.01|20.77|19.17|20.56|18.98|0
1698690900000|2023-10-30 18:35:00|20.58|18.99|20.4|18.83|20.59|19.01|20.28|18.72|0
1698691200000|2023-10-30 18:40:00|20.41|18.84|20.35|18.79|20.47|18.9|20.32|18.76|0
1698691500000|2023-10-30 18:45:00|20.34|18.77|20.19|18.63|20.37|18.8|20.16|18.61|0
1698691800000|2023-10-30 18:50:00|20.22|18.66|20.39|18.82|20.48|18.91|20.16|18.61|0
1698692100000|2023-10-30 18:55:00|20.41|18.84|20.42|18.85|20.51|18.93|20.38|18.81|0
1698692400000|2023-10-30 19:00:00|20.41|18.84|20.36|18.79|20.5|18.92|20.11|18.56|0
1698692700000|2023-10-30 19:05:00|20.35|18.78|20.33|18.77|20.41|18.84|20.2|18.64|0
1698693000000|2023-10-30 19:10:00|20.35|18.78|20.23|18.67|20.43|18.86|20.17|18.62|0
1698693300000|2023-10-30 19:15:00|20.21|18.66|20.14|18.59|20.28|18.72|20.12|18.57|0
1698693600000|2023-10-30 19:20:00|20.12|18.57|19.95|18.41|20.18|18.63|19.92|18.39|0
1698693900000|2023-10-30 19:25:00|19.96|18.42|20.18|18.63|20.22|18.67|19.95|18.41|0
1698694200000|2023-10-30 19:30:00|20.19|18.6|20.22|18.67|20.25|18.69|20.12|18.57|0
1698694500000|2023-10-30 19:35:00|20.21|18.65|20.18|18.62|20.25|18.69|20.09|18.54|0
1698694800000|2023-10-30 19:40:00|20.16|18.61|20.23|18.68|20.37|18.8|20.15|18.6|0
1698695100000|2023-10-30 19:45:00|20.26|18.7|20.31|18.74|20.35|18.79|20.23|18.68|0
1698695400000|2023-10-30 19:50:00|20.32|18.76|20.34|18.77|20.42|18.85|20.22|18.66|0
1698695700000|2023-10-30 19:55:00|20.29|18.73|20.59|19|20.63|19.04|20.28|18.72|0
1698696000000|2023-10-30 20:00:00|20.53|18.95|20.68|19.09|20.74|19.14|20.51|18.93|0
1698696300000|2023-10-30 20:05:00|20.71|19.11|20.6|19.01|20.72|19.13|20.6|19.01|0
1698696600000|2023-10-30 20:10:00|20.61|19.03|20.54|18.96|20.64|19.06|20.52|18.94|0
1698696900000|2023-10-30 20:15:00|20.53|18.93|20.59|18.99|20.59|18.99|20.53|18.93|0
1698697200000|2023-10-30 20:20:00|20.6|19|20.65|19.05|20.65|19.05|20.59|18.99|0
1698697500000|2023-10-30 20:25:00|20.66|19.06|20.7|19.1|20.73|19.13|20.65|19.05|0
1698697800000|2023-10-30 20:30:00|20.72|19.12|20.72|19.12|20.72|19.12|20.7|19.1|0
1698698100000|2023-10-30 20:35:00|20.73|19.13|20.76|19.16|20.77|19.17|20.73|19.13|0
1698698400000|2023-10-30 20:40:00|20.77|19.17|20.77|19.17|20.79|19.19|20.74|19.14|0
1698698700000|2023-10-30 20:45:00|20.79|19.19|20.77|19.17|20.82|19.22|20.76|19.16|0
1698699000000|2023-10-30 20:50:00|20.76|19.16|20.68|19.08|20.76|19.16|20.68|19.08|0
1698699300000|2023-10-30 20:55:00|20.7|19.1|20.63|19.03|20.71|19.11|20.63|19.03|0
1698699600000|2023-10-30 21:00:00|20.66|19.06|20.67|19.07|20.68|19.08|20.66|19.06|0
1698699900000|2023-10-30 21:05:00|20.66|19.06|20.68|19.08|20.69|19.09|20.66|19.06|0
1698700200000|2023-10-30 21:10:00|20.69|19.09|20.68|19.08|20.69|19.09|20.67|19.07|0
1698700500000|2023-10-30 21:15:00|20.67|19.07|20.69|19.09|20.69|19.09|20.67|19.07|0
1698700800000|2023-10-30 21:20:00|20.7|19.1|20.69|19.09|20.71|19.11|20.69|19.09|0
1698701100000|2023-10-30 21:25:00|20.7|19.1|20.7|19.1|20.75|19.15|20.69|19.09|0
1698701400000|2023-10-30 21:30:00|20.69|19.09|20.68|19.08|20.69|19.09|20.65|19.05|0
1698701700000|2023-10-30 21:35:00|20.67|19.07|20.67|19.07|20.68|19.08|20.64|19.04|0
1698702000000|2023-10-30 21:40:00|20.68|19.08|20.67|19.07|20.68|19.08|20.67|19.07|0
1698702300000|2023-10-30 21:45:00|20.68|19.08|20.66|19.06|20.68|19.08|20.66|19.06|0
1698702600000|2023-10-30 21:50:00|20.67|19.07|20.66|19.06|20.67|19.07|20.66|19.06|0
1698702900000|2023-10-30 21:55:00|20.69|19.09|20.71|19.11|20.71|19.11|20.67|19.07|0
1698703200000|2023-10-30 22:00:00|20.68|19.08|20.65|19.05|20.71|19.11|20.64|19.04|0
1698703500000|2023-10-30 22:05:00|20.67|19.07|20.77|19.17|20.78|19.18|20.64|19.04|0
1698703800000|2023-10-30 22:10:00|20.76|19.16|20.8|19.2|20.81|19.21|20.75|19.15|0
1698704100000|2023-10-30 22:15:00|20.78|19.18|20.74|19.14|20.78|19.18|20.69|19.09|0
1698704400000|2023-10-30 22:20:00|20.73|19.13|20.69|19.09|20.74|19.14|20.69|19.09|0
1698704700000|2023-10-30 22:25:00|20.71|19.11|20.68|19.08|20.71|19.11|20.66|19.06|0
1698705000000|2023-10-30 22:30:00|20.66|19.06|20.68|19.08|20.68|19.08|20.66|19.06|0
1698705300000|2023-10-30 22:35:00|20.66|19.06|20.7|19.1|20.72|19.12|20.66|19.06|0
1698705600000|2023-10-30 22:40:00|20.69|19.09|20.63|19.03|20.69|19.09|20.63|19.03|0
1698705900000|2023-10-30 22:45:00|20.65|19.05|20.67|19.07|20.69|19.09|20.64|19.04|0
1698706200000|2023-10-30 22:50:00|20.69|19.09|20.66|19.06|20.69|19.09|20.66|19.06|0
1698706500000|2023-10-30 22:55:00|20.67|19.07|20.69|19.09|20.69|19.09|20.66|19.06|0
1698706800000|2023-10-30 23:00:00|20.7|19.1|20.76|19.16|20.76|19.16|20.68|19.08|0
1698707100000|2023-10-30 23:05:00|20.77|19.17|20.64|19.04|20.77|19.17|20.64|19.04|0
1698707400000|2023-10-30 23:10:00|20.65|19.05|20.64|19.04|20.67|19.07|20.64|19.04|0
1698707700000|2023-10-30 23:15:00|20.65|19.05|20.7|19.1|20.7|19.1|20.64|19.04|0
1698708000000|2023-10-30 23:20:00|20.68|19.08|20.67|19.07|20.69|19.09|20.67|19.07|0
1698708300000|2023-10-30 23:25:00|20.68|19.08|20.68|19.08|20.71|19.11|20.68|19.08|0
1698708600000|2023-10-30 23:30:00|20.66|19.06|20.65|19.05|20.69|19.09|20.65|19.05|0
1698708900000|2023-10-30 23:35:00|20.63|19.03|20.62|19.02|20.65|19.05|20.6|19|0
1698709200000|2023-10-30 23:40:00|20.63|19.03|20.63|19.03|20.63|19.03|20.62|19.02|0
1698709500000|2023-10-30 23:45:00|20.62|19.02|20.67|19.07|20.67|19.07|20.62|19.02|0
1698709800000|2023-10-30 23:50:00|20.66|19.06|20.69|19.09|20.69|19.09|20.64|19.04|0
1698710100000|2023-10-30 23:55:00|20.7|19.1|20.76|19.16|20.77|19.17|20.69|19.09|0
1698710400000|2023-10-31 00:00:00|20.74|19.14|20.82|19.22|20.83|19.23|20.74|19.14|0
1698710700000|2023-10-31 00:05:00|20.83|19.23|20.98|19.37|21.01|19.4|20.82|19.21|0
1698711000000|2023-10-31 00:10:00|21|19.38|20.97|19.35|21|19.38|20.94|19.33|0
1698711300000|2023-10-31 00:15:00|20.96|19.34|21.07|19.45|21.13|19.51|20.94|19.32|0
1698711600000|2023-10-31 00:20:00|21.06|19.44|21.01|19.39|21.09|19.46|21.01|19.39|0
1698711900000|2023-10-31 00:25:00|21.02|19.41|21.42|19.77|21.67|20.01|20.95|19.33|0
1698712200000|2023-10-31 00:30:00|21.4|19.76|21.36|19.71|21.42|19.77|21.36|19.71|0
1698712500000|2023-10-31 00:35:00|21.37|19.73|21.35|19.71|21.37|19.73|21.29|19.66|0
1698712800000|2023-10-31 00:40:00|21.37|19.73|21.4|19.75|21.43|19.78|21.35|19.71|0
1698713100000|2023-10-31 00:45:00|21.41|19.76|21.4|19.75|21.43|19.78|21.38|19.74|0
1698713400000|2023-10-31 00:50:00|21.38|19.74|21.35|19.71|21.4|19.75|21.34|19.69|0
1698713700000|2023-10-31 00:55:00|21.37|19.72|21.32|19.68|21.4|19.75|21.29|19.65|0
1698714000000|2023-10-31 01:00:00|21.3|19.67|21.36|19.72|21.4|19.75|21.3|19.66|0
1698714300000|2023-10-31 01:05:00|21.35|19.71|21.29|19.65|21.38|19.74|21.26|19.62|0
1698714600000|2023-10-31 01:10:00|21.3|19.66|21.39|19.75|21.41|19.76|21.29|19.65|0
1698714900000|2023-10-31 01:15:00|21.41|19.76|21.42|19.77|21.42|19.78|21.36|19.72|0
1698715200000|2023-10-31 01:20:00|21.44|19.79|21.42|19.77|21.45|19.8|21.41|19.76|0
1698715500000|2023-10-31 01:25:00|21.41|19.76|21.34|19.7|21.41|19.76|21.34|19.7|0
1698715800000|2023-10-31 01:30:00|21.31|19.67|21.46|19.81|21.48|19.83|21.3|19.67|0
1698716100000|2023-10-31 01:35:00|21.45|19.8|21.43|19.78|21.51|19.86|21.38|19.74|0
1698716400000|2023-10-31 01:40:00|21.42|19.77|21.6|19.94|21.7|20.03|21.42|19.77|0
1698716700000|2023-10-31 01:45:00|21.62|19.96|21.56|19.9|21.62|19.96|21.52|19.87|0
1698717000000|2023-10-31 01:50:00|21.55|19.88|21.47|19.82|21.55|19.88|21.41|19.77|0
1698717300000|2023-10-31 01:55:00|21.48|19.84|21.49|19.84|21.51|19.85|21.44|19.79|0
1698717600000|2023-10-31 02:00:00|21.48|19.82|21.4|19.75|21.49|19.84|21.36|19.72|0
1698717900000|2023-10-31 02:05:00|21.41|19.76|21.41|19.76|21.43|19.78|21.36|19.72|0
1698718200000|2023-10-31 02:10:00|21.4|19.75|21.41|19.76|21.44|19.79|21.36|19.72|0
1698718500000|2023-10-31 02:15:00|21.39|19.75|21.44|19.79|21.46|19.8|21.36|19.72|0
1698718800000|2023-10-31 02:20:00|21.42|19.78|21.44|19.79|21.47|19.82|21.42|19.78|0
1698719100000|2023-10-31 02:25:00|21.45|19.8|21.41|19.76|21.45|19.8|21.39|19.75|0
1698719400000|2023-10-31 02:30:00|21.39|19.75|21.36|19.72|21.42|19.77|21.36|19.72|0
1698719700000|2023-10-31 02:35:00|21.37|19.73|21.43|19.79|21.43|19.79|21.36|19.72|0
1698720000000|2023-10-31 02:40:00|21.45|19.8|21.47|19.82|21.5|19.84|21.44|19.79|0
1698720300000|2023-10-31 02:45:00|21.48|19.83|21.53|19.87|21.54|19.88|21.43|19.78|0
1698720600000|2023-10-31 02:50:00|21.51|19.86|21.6|19.94|21.6|19.94|21.51|19.86|0
1698720900000|2023-10-31 02:55:00|21.59|19.93|21.59|19.92|21.6|19.94|21.57|19.91|0
1698721200000|2023-10-31 03:00:00|21.62|19.95|21.62|19.95|21.71|20.04|21.58|19.92|0
1698721500000|2023-10-31 03:05:00|21.63|19.97|21.85|20.17|21.87|20.18|21.61|19.95|0
1698721800000|2023-10-31 03:10:00|21.86|20.18|21.8|20.12|21.9|20.21|21.8|20.12|0
1698722100000|2023-10-31 03:15:00|21.82|20.14|21.81|20.14|21.83|20.15|21.8|20.12|0
1698722400000|2023-10-31 03:20:00|21.8|20.12|21.78|20.11|21.83|20.15|21.77|20.09|0
1698722700000|2023-10-31 03:25:00|21.77|20.1|21.58|19.92|21.81|20.14|21.56|19.9|0
1698723000000|2023-10-31 03:30:00|21.56|19.9|21.67|20|21.67|20|21.51|19.86|0
1698723300000|2023-10-31 03:35:00|21.66|19.99|21.75|20.07|21.83|20.15|21.65|19.99|0
1698723600000|2023-10-31 03:40:00|21.73|20.06|21.69|20.02|21.73|20.06|21.62|19.96|0
1698723900000|2023-10-31 03:45:00|21.71|20.04|21.85|20.17|21.98|20.29|21.67|20|0
1698724200000|2023-10-31 03:50:00|21.84|20.16|21.8|20.12|21.9|20.22|21.8|20.12|0
1698724500000|2023-10-31 03:55:00|21.79|20.11|21.74|20.07|21.79|20.11|21.68|20.01|0
1698724800000|2023-10-31 04:00:00|21.76|20.08|21.76|20.08|21.79|20.11|21.71|20.04|0
1698725100000|2023-10-31 04:05:00|21.77|20.1|21.54|19.88|21.77|20.1|21.54|19.88|0
1698725400000|2023-10-31 04:10:00|21.55|19.89|21.66|19.99|21.69|20.02|21.55|19.89|0
1698725700000|2023-10-31 04:15:00|21.65|19.98|21.63|19.96|21.67|20|21.58|19.92|0
1698726000000|2023-10-31 04:20:00|21.64|19.98|21.66|19.99|21.68|20.01|21.63|19.96|0
1698726300000|2023-10-31 04:25:00|21.67|20.01|21.63|19.96|21.73|20.06|21.63|19.96|0
1698726600000|2023-10-31 04:30:00|21.64|19.98|21.77|20.09|21.77|20.09|21.61|19.95|0
1698726900000|2023-10-31 04:35:00|21.78|20.11|21.73|20.06|21.8|20.12|21.72|20.05|0
1698727200000|2023-10-31 04:40:00|21.72|20.05|21.83|20.15|21.86|20.18|21.72|20.05|0
1698727500000|2023-10-31 04:45:00|21.82|20.14|21.78|20.1|21.82|20.14|21.76|20.09|0
1698727800000|2023-10-31 04:50:00|21.76|20.09|21.78|20.1|21.82|20.15|21.75|20.07|0
1698728100000|2023-10-31 04:55:00|21.76|20.09|21.74|20.07|21.76|20.09|21.7|20.03|0
1698728400000|2023-10-31 05:00:00|21.78|20.1|21.82|20.14|21.87|20.19|21.74|20.07|0
1698728700000|2023-10-31 05:05:00|21.81|20.13|21.84|20.16|21.87|20.19|21.73|20.06|0
1698729000000|2023-10-31 05:10:00|21.83|20.15|21.83|20.16|21.84|20.16|21.77|20.1|0
1698729300000|2023-10-31 05:15:00|21.85|20.17|21.79|20.11|21.9|20.21|21.79|20.11|0
1698729600000|2023-10-31 05:20:00|21.8|20.13|21.85|20.17|21.85|20.17|21.74|20.07|0
1698729900000|2023-10-31 05:25:00|21.86|20.18|21.93|20.24|21.94|20.25|21.83|20.15|0
1698730200000|2023-10-31 05:30:00|21.92|20.23|21.89|20.21|21.94|20.25|21.83|20.15|0
1698730500000|2023-10-31 05:35:00|21.91|20.2|21.92|20.24|21.96|20.27|21.89|20.2|0
1698730800000|2023-10-31 05:40:00|21.91|20.23|21.81|20.13|21.92|20.23|21.8|20.12|0
1698731100000|2023-10-31 05:45:00|21.8|20.12|21.83|20.16|21.86|20.18|21.8|20.12|0
1698731400000|2023-10-31 05:50:00|21.84|20.18|21.79|20.12|21.87|20.19|21.76|20.09|0
1698731700000|2023-10-31 05:55:00|21.81|20.13|21.87|20.19|21.9|20.22|21.81|20.13|0
1698732000000|2023-10-31 06:00:00|21.84|20.16|21.95|20.26|21.95|20.26|21.82|20.15|0
1698732300000|2023-10-31 06:05:00|21.93|20.25|21.95|20.26|21.98|20.29|21.93|20.25|0
1698732600000|2023-10-31 06:10:00|21.96|20.27|21.96|20.27|22.03|20.33|21.96|20.27|0
1698732900000|2023-10-31 06:15:00|21.95|20.26|21.88|20.2|21.95|20.26|21.85|20.17|0
1698733200000|2023-10-31 06:20:00|21.87|20.18|21.85|20.17|21.9|20.21|21.83|20.15|0
1698733500000|2023-10-31 06:25:00|21.84|20.16|21.69|20.02|21.87|20.18|21.69|20.02|0
1698733800000|2023-10-31 06:30:00|21.68|20.01|21.53|19.88|21.69|20.02|21.53|19.88|0
1698734100000|2023-10-31 06:35:00|21.55|19.89|21.53|19.88|21.57|19.91|21.52|19.86|0
1698734400000|2023-10-31 06:40:00|21.52|19.87|21.55|19.89|21.55|19.89|21.42|19.78|0
1698734700000|2023-10-31 06:45:00|21.56|19.9|21.5|19.85|21.56|19.9|21.48|19.83|0
1698735000000|2023-10-31 06:50:00|21.51|19.86|21.5|19.84|21.53|19.87|21.47|19.82|0
1698735300000|2023-10-31 06:55:00|21.51|19.86|21.48|19.83|21.51|19.86|21.45|19.8|0
1698735600000|2023-10-31 07:00:00|21.45|19.8|21.4|19.75|21.48|19.83|21.36|19.71|0
1698735900000|2023-10-31 07:05:00|21.42|19.76|21.4|19.76|21.45|19.8|21.37|19.73|0
1698736200000|2023-10-31 07:10:00|21.39|19.74|21.35|19.71|21.45|19.8|21.35|19.71|0
1698736500000|2023-10-31 07:15:00|21.34|19.7|21.31|19.67|21.4|19.75|21.31|19.67|0
1698736800000|2023-10-31 07:20:00|21.32|19.68|21.32|19.68|21.38|19.74|21.29|19.65|0
1698737100000|2023-10-31 07:25:00|21.31|19.67|21.29|19.65|21.32|19.68|21.27|19.64|0
1698737400000|2023-10-31 07:30:00|21.3|19.66|21.04|19.42|21.34|19.69|21.02|19.4|0
1698737700000|2023-10-31 07:35:00|21.02|19.4|21.04|19.42|21.05|19.43|20.99|19.38|0
1698738000000|2023-10-31 07:40:00|21.03|19.4|21.02|19.4|21.08|19.46|21|19.39|0
1698738300000|2023-10-31 07:45:00|21.03|19.42|21.03|19.41|21.03|19.42|20.93|19.32|0
1698738600000|2023-10-31 07:50:00|21.02|19.4|21.15|19.53|21.18|19.56|20.99|19.38|0
1698738900000|2023-10-31 07:55:00|21.17|19.54|21.15|19.53|21.23|19.6|21.15|19.53|0
1698739200000|2023-10-31 08:00:00|21.14|19.51|21.26|19.62|21.27|19.64|21.05|19.43|0
1698739500000|2023-10-31 08:05:00|21.27|19.64|21.17|19.54|21.29|19.65|21.12|19.5|0
1698739800000|2023-10-31 08:10:00|21.2|19.55|20.95|19.34|21.21|19.58|20.95|19.34|0
1698740100000|2023-10-31 08:15:00|20.97|19.35|20.96|19.35|21.01|19.4|20.9|19.3|0
1698740400000|2023-10-31 08:20:00|20.95|19.34|20.87|19.27|20.98|19.37|20.83|19.23|0
1698740700000|2023-10-31 08:25:00|20.89|19.26|20.77|19.17|20.95|19.34|20.73|19.13|0
1698741000000|2023-10-31 08:30:00|20.78|19.18|20.73|19.14|20.8|19.2|20.72|19.13|0
1698741300000|2023-10-31 08:35:00|20.75|19.15|20.57|18.99|20.75|19.15|20.52|18.94|0
1698741600000|2023-10-31 08:40:00|20.55|18.97|20.49|18.92|20.57|18.99|20.46|18.89|0
1698741900000|2023-10-31 08:45:00|20.48|18.9|20.43|18.86|20.52|18.94|20.37|18.81|0
1698742200000|2023-10-31 08:50:00|20.42|18.85|20.22|18.67|20.42|18.85|20.21|18.65|0
1698742500000|2023-10-31 08:55:00|20.21|18.65|20.21|18.65|20.31|18.75|20.19|18.64|0
1698742800000|2023-10-31 09:00:00|20.22|18.67|20.29|18.73|20.32|18.75|20.18|18.63|0
1698743100000|2023-10-31 09:05:00|20.31|18.75|20.44|18.87|20.46|18.88|20.28|18.72|0
1698743400000|2023-10-31 09:10:00|20.43|18.86|20.38|18.81|20.44|18.87|20.26|18.7|0
1698743700000|2023-10-31 09:15:00|20.35|18.79|20.32|18.76|20.41|18.84|20.29|18.73|0
1698744000000|2023-10-31 09:20:00|20.34|18.77|20.53|18.95|20.53|18.95|20.34|18.77|0
1698744300000|2023-10-31 09:25:00|20.51|18.93|20.54|18.96|20.65|19.06|20.48|18.91|0
1698744600000|2023-10-31 09:30:00|20.55|18.97|20.23|18.67|20.57|18.99|20.23|18.67|0
1698744900000|2023-10-31 09:35:00|20.24|18.69|20.21|18.66|20.33|18.77|20.21|18.66|0
1698745200000|2023-10-31 09:40:00|20.17|18.62|20.14|18.59|20.23|18.67|20.11|18.56|0
1698745500000|2023-10-31 09:45:00|20.15|18.6|20.14|18.59|20.18|18.63|20.11|18.56|0
1698745800000|2023-10-31 09:50:00|20.12|18.57|20.21|18.66|20.22|18.67|20.11|18.56|0
1698746100000|2023-10-31 09:55:00|20.19|18.64|20.09|18.55|20.22|18.67|20.03|18.49|0
1698746400000|2023-10-31 10:00:00|20.11|18.56|19.97|18.44|20.15|18.6|19.96|18.42|0
1698746700000|2023-10-31 10:05:00|19.99|18.45|20.12|18.57|20.13|18.58|19.96|18.42|0
1698747000000|2023-10-31 10:10:00|20.1|18.56|19.99|18.45|20.15|18.6|19.94|18.41|0
1698747300000|2023-10-31 10:15:00|19.97|18.43|19.84|18.31|20.07|18.53|19.84|18.31|0
1698747600000|2023-10-31 10:20:00|19.82|18.3|19.9|18.37|19.93|18.39|19.82|18.3|0
1698747900000|2023-10-31 10:25:00|19.91|18.38|20.03|18.49|20.03|18.49|19.88|18.35|0
1698748200000|2023-10-31 10:30:00|20.01|18.47|19.88|18.35|20.01|18.47|19.87|18.34|0
1698748500000|2023-10-31 10:35:00|19.86|18.34|20.01|18.47|20.01|18.47|19.86|18.34|0
1698748800000|2023-10-31 10:40:00|19.99|18.46|20.04|18.5|20.1|18.55|19.98|18.44|0
1698749100000|2023-10-31 10:45:00|20.08|18.54|19.92|18.39|20.08|18.54|19.92|18.39|0
1698749400000|2023-10-31 10:50:00|19.95|18.41|20.02|18.48|20.02|18.48|19.95|18.41|0
1698749700000|2023-10-31 10:55:00|20.03|18.49|19.95|18.41|20.05|18.51|19.95|18.41|0
1698750000000|2023-10-31 11:00:00|19.99|18.45|19.81|18.29|20.56|18.98|19.78|18.26|0
1698750300000|2023-10-31 11:05:00|19.83|18.3|19.89|18.36|19.95|18.41|19.83|18.3|0
1698750600000|2023-10-31 11:10:00|19.88|18.35|19.72|18.2|19.88|18.35|19.69|18.18|0
1698750900000|2023-10-31 11:15:00|19.71|18.19|19.69|18.18|19.75|18.23|19.64|18.12|0
1698751200000|2023-10-31 11:20:00|19.71|18.19|19.66|18.15|19.75|18.23|19.61|18.1|0
1698751500000|2023-10-31 11:25:00|19.68|18.16|19.66|18.15|19.72|18.2|19.63|18.12|0
1698751800000|2023-10-31 11:30:00|19.65|18.14|19.63|18.12|19.72|18.2|19.6|18.1|0
1698752100000|2023-10-31 11:35:00|19.65|18.13|19.75|18.23|19.78|18.26|19.65|18.13|0
1698752400000|2023-10-31 11:40:00|19.73|18.21|19.82|18.29|19.84|18.31|19.69|18.17|0
1698752700000|2023-10-31 11:45:00|19.83|18.31|19.84|18.32|19.84|18.32|19.74|18.23|0
1698753000000|2023-10-31 11:50:00|19.83|18.3|19.74|18.22|19.9|18.37|19.71|18.2|0
1698753300000|2023-10-31 11:55:00|19.76|18.24|19.86|18.33|19.86|18.33|19.76|18.24|0
1698753600000|2023-10-31 12:00:00|19.83|18.3|19.8|18.27|19.91|18.38|19.77|18.25|0
1698753900000|2023-10-31 12:05:00|19.81|18.29|19.79|18.27|19.83|18.3|19.74|18.22|0
1698754200000|2023-10-31 12:10:00|19.78|18.26|19.72|18.21|19.78|18.26|19.71|18.19|0
1698754500000|2023-10-31 12:15:00|19.71|18.2|19.66|18.15|19.72|18.21|19.64|18.13|0
1698754800000|2023-10-31 12:20:00|19.65|18.14|19.59|18.08|19.68|18.16|19.58|18.07|0
1698755100000|2023-10-31 12:25:00|19.58|18.07|19.65|18.14|19.66|18.14|19.58|18.07|0
1698755400000|2023-10-31 12:30:00|19.66|18.29|19.89|18.36|19.94|18.4|19.66|18.19|0
1698755700000|2023-10-31 12:35:00|19.91|18.38|20.08|18.54|20.13|18.58|19.82|18.3|0
1698756000000|2023-10-31 12:40:00|20.1|18.55|20.18|18.63|20.26|18.7|20.02|18.48|0
1698756300000|2023-10-31 12:45:00|20.17|18.62|19.98|18.45|20.17|18.62|19.93|18.39|0
1698756600000|2023-10-31 12:50:00|20.01|18.47|19.96|18.43|20.09|18.55|19.93|18.4|0
1698756900000|2023-10-31 12:55:00|19.92|18.39|20.09|18.55|20.11|18.56|19.86|18.33|0
1698757200000|2023-10-31 13:00:00|20.08|18.53|19.96|18.42|20.08|18.53|19.92|18.38|0
1698757500000|2023-10-31 13:05:00|19.99|18.45|20.05|18.5|20.05|18.5|19.86|18.33|0
1698757800000|2023-10-31 13:10:00|20.06|18.52|20.15|18.6|20.15|18.6|20|18.46|0
1698758100000|2023-10-31 13:15:00|20.13|18.58|20.15|18.6|20.25|18.69|20.12|18.57|0
1698758400000|2023-10-31 13:20:00|20.16|18.61|20.25|18.69|20.26|18.7|20.15|18.6|0
1698758700000|2023-10-31 13:25:00|20.24|18.68|20.01|18.47|20.29|18.73|19.98|18.45|0
1698759000000|2023-10-31 13:30:00|20.06|18.51|20.39|18.83|20.42|18.85|19.94|18.4|0
1698759300000|2023-10-31 13:35:00|20.44|18.87|20.58|19|21.03|19.41|20.34|18.78|0
1698759600000|2023-10-31 13:40:00|20.56|18.98|20.64|19.05|20.68|19.09|20.49|18.91|0
1698759900000|2023-10-31 13:45:00|20.65|19.06|20.21|18.65|20.68|19.09|20.21|18.65|0
1698760200000|2023-10-31 13:50:00|20.27|18.71|20.38|18.82|20.63|19.04|20.22|18.67|0
1698760500000|2023-10-31 13:55:00|20.37|18.8|20.34|18.77|20.47|18.9|20.23|18.68|0
1698760800000|2023-10-31 14:00:00|20.32|18.75|20.59|19.01|20.65|19.06|20.31|18.75|0
1698761100000|2023-10-31 14:05:00|20.57|18.99|20.05|18.51|20.61|19.02|20.05|18.51|0
1698761400000|2023-10-31 14:10:00|20.04|18.5|19.73|18.21|20.04|18.5|19.57|18.07|0
1698761700000|2023-10-31 14:15:00|19.7|18.19|19.69|18.17|19.76|18.24|19.47|17.97|0
1698762000000|2023-10-31 14:20:00|19.67|18.16|19.71|18.2|19.76|18.24|19.57|18.06|0
1698762300000|2023-10-31 14:25:00|19.73|18.21|19.74|18.22|19.93|18.4|19.7|18.18|0
1698762600000|2023-10-31 14:30:00|19.71|18.2|19.95|18.41|19.96|18.42|19.63|18.12|0
1698762900000|2023-10-31 14:35:00|19.97|18.44|20.2|18.64|20.28|18.72|19.97|18.44|0
1698763200000|2023-10-31 14:40:00|20.21|18.66|19.55|18.05|20.3|18.74|19.52|18.02|0
1698763500000|2023-10-31 14:45:00|19.58|18.07|19.75|18.23|19.77|18.25|19.48|17.98|0
1698763800000|2023-10-31 14:50:00|19.71|18.19|19.35|17.86|19.71|18.19|19.29|17.81|0
1698764100000|2023-10-31 14:55:00|19.33|17.84|19.42|17.92|19.56|18.06|19.28|17.79|0
1698764400000|2023-10-31 15:00:00|19.37|17.88|19.53|18.03|19.56|18.06|19.27|17.79|0
1698764700000|2023-10-31 15:05:00|19.52|18.02|19.44|17.95|19.6|18.1|19.44|17.95|0
1698765000000|2023-10-31 15:10:00|19.46|17.96|19.4|17.91|19.62|18.11|19.4|17.91|0
1698765300000|2023-10-31 15:15:00|19.41|17.92|19.56|18.06|19.75|18.23|19.4|17.91|0
1698765600000|2023-10-31 15:20:00|19.57|18.07|19.74|18.23|19.8|18.28|19.57|18.07|0
1698765900000|2023-10-31 15:25:00|19.73|18.21|19.72|18.2|19.84|18.31|19.33|17.84|0
1698766200000|2023-10-31 15:30:00|19.69|18.17|19.26|17.78|19.78|18.25|19.26|17.78|0
1698766500000|2023-10-31 15:35:00|19.24|17.76|19.33|17.84|19.47|17.98|19.2|17.72|0
1698766800000|2023-10-31 15:40:00|19.3|17.82|19.7|18.18|19.86|18.33|19.3|17.82|0
1698767100000|2023-10-31 15:45:00|19.71|18.2|19.77|18.25|19.82|18.29|19.64|18.13|0
1698767400000|2023-10-31 15:50:00|19.76|18.24|19.77|18.25|19.84|18.32|19.68|18.17|0
1698767700000|2023-10-31 15:55:00|19.76|18.24|19.28|17.8|19.76|18.24|19.28|17.8|0
1698768000000|2023-10-31 16:00:00|19.26|17.78|19.45|17.95|19.48|17.98|19.25|17.77|0
1698768300000|2023-10-31 16:05:00|19.44|17.94|19.38|17.89|19.52|18.02|19.35|17.86|0
1698768600000|2023-10-31 16:10:00|19.39|17.9|19.79|18.27|19.81|18.29|19.36|17.87|0
1698768900000|2023-10-31 16:15:00|19.78|18.26|19.81|18.28|19.96|18.42|19.72|18.2|0
1698769200000|2023-10-31 16:20:00|19.84|18.31|19.75|18.23|19.87|18.34|19.72|18.2|0
1698769500000|2023-10-31 16:25:00|19.73|18.22|19.56|18.05|19.81|18.28|19.55|18.04|0
1698769800000|2023-10-31 16:30:00|19.57|18.07|19.28|17.8|19.57|18.07|19.2|17.72|0
1698770100000|2023-10-31 16:35:00|19.27|17.79|19.21|17.73|19.82|18.29|19.17|17.69|0
1698770400000|2023-10-31 16:40:00|19.24|17.76|19.1|17.63|19.33|17.84|18.93|17.47|0
1698770700000|2023-10-31 16:45:00|19.11|17.64|19.03|17.56|19.18|17.71|19.03|17.56|0
1698771000000|2023-10-31 16:50:00|19.04|17.57|19.17|17.69|19.22|17.74|19.04|17.57|0
1698771300000|2023-10-31 16:55:00|19.18|17.7|18.98|17.52|19.18|17.7|18.93|17.47|0
1698771600000|2023-10-31 17:00:00|18.99|17.53|18.85|17.4|19.06|17.6|18.75|17.31|0
1698771900000|2023-10-31 17:05:00|18.84|17.39|18.67|17.23|18.84|17.39|18.64|17.21|0
1698772200000|2023-10-31 17:10:00|18.68|17.25|18.89|17.44|19.09|17.62|18.68|17.25|0
1698772500000|2023-10-31 17:15:00|18.88|17.43|18.79|17.35|18.88|17.43|18.72|17.28|0
1698772800000|2023-10-31 17:20:00|18.81|17.36|18.77|17.33|18.82|17.37|18.68|17.24|0
1698773100000|2023-10-31 17:25:00|18.78|17.32|18.73|17.29|18.96|17.5|18.72|17.28|0
1698773400000|2023-10-31 17:30:00|18.72|17.28|18.53|17.1|18.73|17.29|18.51|17.09|0
1698773700000|2023-10-31 17:35:00|18.51|17.09|18.55|17.12|18.71|17.27|18.51|17.09|0
1698774000000|2023-10-31 17:40:00|18.57|17.14|18.41|17|18.62|17.19|18.28|16.87|0
1698774300000|2023-10-31 17:45:00|18.42|17.01|18.49|17.07|18.52|17.1|18.41|17|0
1698774600000|2023-10-31 17:50:00|18.48|17.06|18.27|16.87|18.52|17.1|18.25|16.84|0
1698774900000|2023-10-31 17:55:00|18.29|16.88|18.25|16.84|18.36|16.94|18.21|16.81|0
1698775200000|2023-10-31 18:00:00|18.26|16.86|18.23|16.83|18.31|16.91|18.17|16.77|0
1698775500000|2023-10-31 18:05:00|18.26|16.85|18.3|16.89|18.31|16.9|18.19|16.79|0
1698775800000|2023-10-31 18:10:00|18.29|16.88|18.39|16.98|18.39|16.98|18.26|16.85|0
1698776100000|2023-10-31 18:15:00|18.41|16.99|18.47|17.05|18.53|17.1|18.3|16.89|0
1698776400000|2023-10-31 18:20:00|18.51|17.09|18.17|16.77|18.69|17.26|18.13|16.73|0
1698776700000|2023-10-31 18:25:00|18.15|16.76|18.26|16.86|18.26|16.86|18.15|16.76|0
1698777000000|2023-10-31 18:30:00|18.28|16.87|18.15|16.76|18.28|16.87|18.08|16.69|0
1698777300000|2023-10-31 18:35:00|18.14|16.74|18.15|16.75|18.25|16.84|18.1|16.7|0
1698777600000|2023-10-31 18:40:00|18.16|16.77|17.95|16.57|18.18|16.78|17.92|16.54|0
1698777900000|2023-10-31 18:45:00|17.96|16.58|17.87|16.49|18.05|16.66|17.77|16.4|0
1698778200000|2023-10-31 18:50:00|17.85|16.48|17.85|16.48|17.89|16.52|17.77|16.4|0
1698778500000|2023-10-31 18:55:00|17.84|16.47|17.43|16.09|17.85|16.48|17.38|16.04|0
1698778800000|2023-10-31 19:00:00|17.42|16.08|17.24|15.91|17.43|16.09|17.24|15.91|0
1698779100000|2023-10-31 19:05:00|17.25|15.92|17.46|16.12|17.62|16.26|17.25|15.92|0
1698779400000|2023-10-31 19:10:00|17.47|16.13|17.56|16.21|17.56|16.21|17.42|16.08|0
1698779700000|2023-10-31 19:15:00|17.58|16.23|17.5|16.15|17.6|16.25|17.47|16.13|0
1698780000000|2023-10-31 19:20:00|17.51|16.16|17.63|16.27|17.68|16.32|17.47|16.13|0
1698780300000|2023-10-31 19:25:00|17.61|16.26|17.53|16.19|17.68|16.32|17.52|16.17|0
1698780600000|2023-10-31 19:30:00|17.55|16.2|17.69|16.33|17.69|16.33|17.55|16.2|0
1698780900000|2023-10-31 19:35:00|17.68|16.32|17.84|16.47|17.84|16.47|17.64|16.28|0
1698781200000|2023-10-31 19:40:00|17.83|16.45|17.34|16|17.89|16.52|17.34|16|0
1698781500000|2023-10-31 19:45:00|17.35|16.02|17.32|15.99|17.47|16.12|17.32|15.99|0
1698781800000|2023-10-31 19:50:00|17.34|16|17.28|15.95|17.41|16.07|17.24|15.92|0
1698782100000|2023-10-31 19:55:00|17.27|15.94|17.23|15.9|17.3|15.97|17.09|15.77|0
1698782400000|2023-10-31 20:00:00|17.24|15.92|17.48|16.13|17.5|16.16|17.23|15.9|0
1698782700000|2023-10-31 20:05:00|17.46|16.12|17.46|16.12|17.48|16.13|17.41|16.07|0
1698783000000|2023-10-31 20:10:00|17.47|16.13|17.54|16.19|17.57|16.22|17.46|16.12|0
1698783300000|2023-10-31 20:15:00|17.68|16.08|17.77|16.17|17.79|16.19|17.68|16.08|0
1698783600000|2023-10-31 20:20:00|17.78|16.18|17.78|16.18|17.82|16.22|17.74|16.14|0
1698783900000|2023-10-31 20:25:00|17.77|16.17|17.81|16.21|17.81|16.21|17.76|16.16|0
1698784200000|2023-10-31 20:30:00|17.82|16.22|17.83|16.23|17.86|16.26|17.8|16.2|0
1698784500000|2023-10-31 20:35:00|17.82|16.22|17.82|16.22|17.86|16.26|17.8|16.2|0
1698784800000|2023-10-31 20:40:00|17.8|16.2|17.83|16.23|17.85|16.25|17.79|16.19|0
1698785100000|2023-10-31 20:45:00|17.84|16.24|17.85|16.25|17.86|16.26|17.83|16.23|0
1698785400000|2023-10-31 20:50:00|17.84|16.24|17.84|16.24|17.87|16.27|17.83|16.23|0
1698785700000|2023-10-31 20:55:00|17.83|16.23|17.77|16.17|17.84|16.24|17.77|16.17|0
1698786000000|2023-10-31 21:00:00|17.78|16.18|17.78|16.18|17.79|16.19|17.78|16.18|0
1698786300000|2023-10-31 21:05:00|17.77|16.17|17.76|16.16|17.81|16.21|17.76|16.16|0
1698786600000|2023-10-31 21:10:00|17.75|16.15|17.73|16.13|17.76|16.16|17.7|16.1|0
1698786900000|2023-10-31 21:15:00|17.71|16.11|17.7|16.1|17.73|16.13|17.68|16.08|0
1698787200000|2023-10-31 21:20:00|17.71|16.11|17.73|16.13|17.75|16.15|17.7|16.1|0
1698787500000|2023-10-31 21:25:00|17.72|16.12|17.72|16.12|17.74|16.14|17.7|16.1|0
1698787800000|2023-10-31 21:30:00|17.74|16.14|17.71|16.11|17.74|16.14|17.71|16.11|0
1698788100000|2023-10-31 21:35:00|17.74|16.14|17.71|16.11|17.74|16.14|17.71|16.11|0
1698788400000|2023-10-31 21:40:00|17.72|16.12|17.74|16.14|17.77|16.17|17.72|16.12|0
1698788700000|2023-10-31 21:45:00|17.75|16.15|17.71|16.11|17.75|16.15|17.69|16.09|0
1698789300000|2023-10-31 21:55:00|17.72|16.12|17.7|16.1|17.72|16.12|17.7|16.1|0
1698789600000|2023-10-31 22:00:00|17.68|16.08|17.77|16.17|17.77|16.17|17.59|15.99|0
1698789900000|2023-10-31 22:05:00|17.79|16.19|17.8|16.2|17.84|16.24|17.79|16.19|0
1698790200000|2023-10-31 22:10:00|17.81|16.21|17.78|16.18|17.84|16.24|17.78|16.18|0
1698790500000|2023-10-31 22:15:00|17.8|16.2|17.77|16.17|17.8|16.2|17.76|16.16|0
1698790800000|2023-10-31 22:20:00|17.78|16.18|17.83|16.23|17.83|16.23|17.77|16.17|0
1698791100000|2023-10-31 22:25:00|17.82|16.22|17.81|16.21|17.85|16.25|17.78|16.18|0
1698791400000|2023-10-31 22:30:00|17.79|16.19|17.81|16.21|17.81|16.21|17.75|16.15|0
1698791700000|2023-10-31 22:35:00|17.78|16.18|17.77|16.17|17.79|16.19|17.75|16.15|0
1698792000000|2023-10-31 22:40:00|17.75|16.15|17.71|16.11|17.75|16.15|17.7|16.1|0
1698792300000|2023-10-31 22:45:00|17.7|16.1|17.73|16.13|17.74|16.14|17.7|16.1|0
1698792600000|2023-10-31 22:50:00|17.71|16.11|17.7|16.1|17.71|16.11|17.69|16.09|0
1698792900000|2023-10-31 22:55:00|17.69|16.09|17.69|16.09|17.7|16.1|17.67|16.07|0
1698793200000|2023-10-31 23:00:00|17.68|16.08|17.83|16.23|17.86|16.26|17.67|16.07|0
1698793500000|2023-10-31 23:05:00|17.81|16.21|17.81|16.21|17.85|16.25|17.8|16.2|0
1698793800000|2023-10-31 23:10:00|17.82|16.22|17.85|16.25|17.85|16.25|17.81|16.21|0
1698794100000|2023-10-31 23:15:00|17.86|16.26|17.8|16.2|17.86|16.26|17.8|16.2|0
1698794400000|2023-10-31 23:20:00|17.81|16.21|17.82|16.22|17.82|16.22|17.81|16.21|0
1698794700000|2023-10-31 23:25:00|17.83|16.23|17.82|16.22|17.85|16.25|17.82|16.22|0
1698795000000|2023-10-31 23:30:00|17.83|16.23|17.85|16.25|17.85|16.25|17.82|16.22|0
1698795300000|2023-10-31 23:35:00|17.83|16.23|17.84|16.24|17.88|16.28|17.83|16.23|0
1698795600000|2023-10-31 23:40:00|17.83|16.23|17.8|16.2|17.86|16.26|17.8|16.2|0
1698795900000|2023-10-31 23:45:00|17.82|16.22|17.84|16.24|17.86|16.26|17.82|16.22|0
1698796200000|2023-10-31 23:50:00|17.85|16.25|17.82|16.22|17.86|16.26|17.82|16.22|0
1698796500000|2023-10-31 23:55:00|17.83|16.23|17.81|16.21|17.83|16.23|17.8|16.2|0
1698796800000|2023-11-01 00:00:00|17.82|16.22|17.76|16.16|17.83|16.23|17.74|16.14|0
1698797100000|2023-11-01 00:05:00|17.78|16.18|17.81|16.21|17.83|16.23|17.75|16.15|0
1698797400000|2023-11-01 00:10:00|17.83|16.23|17.76|16.16|17.84|16.24|17.76|16.16|0
1698797700000|2023-11-01 00:15:00|17.75|16.15|17.72|16.12|17.76|16.16|17.71|16.11|0
1698798000000|2023-11-01 00:20:00|17.73|16.13|17.77|16.17|17.78|16.18|17.71|16.11|0
1698798300000|2023-11-01 00:25:00|17.78|16.18|17.83|16.23|17.85|16.25|17.77|16.17|0
1698798600000|2023-11-01 00:30:00|17.72|16.35|17.81|16.44|17.81|16.44|17.7|16.34|0
1698798900000|2023-11-01 00:35:00|17.8|16.43|17.81|16.44|17.84|16.46|17.79|16.43|0
1698799200000|2023-11-01 00:40:00|17.79|16.43|17.85|16.47|17.86|16.49|17.78|16.41|0
1698799500000|2023-11-01 00:45:00|17.83|16.46|17.75|16.39|17.83|16.46|17.71|16.35|0
1698799800000|2023-11-01 00:50:00|17.74|16.38|17.82|16.45|17.85|16.48|17.74|16.37|0
1698800100000|2023-11-01 00:55:00|17.8|16.44|17.75|16.38|17.85|16.47|17.74|16.37|0
1698800400000|2023-11-01 01:00:00|17.76|16.4|17.79|16.42|17.8|16.43|17.74|16.37|0
1698800700000|2023-11-01 01:05:00|17.8|16.43|17.77|16.41|17.82|16.45|17.73|16.37|0
1698801000000|2023-11-01 01:10:00|17.76|16.4|17.77|16.41|17.81|16.44|17.76|16.39|0
1698801300000|2023-11-01 01:15:00|17.79|16.42|17.85|16.48|17.91|16.53|17.77|16.41|0
1698801600000|2023-11-01 01:20:00|17.84|16.47|17.84|16.47|17.91|16.54|17.8|16.43|0
1698801900000|2023-11-01 01:25:00|17.83|16.45|17.85|16.48|17.87|16.49|17.81|16.44|0
1698802200000|2023-11-01 01:30:00|17.84|16.47|17.81|16.44|17.87|16.5|17.8|16.43|0
1698802500000|2023-11-01 01:35:00|17.8|16.43|17.78|16.41|17.8|16.43|17.72|16.35|0
1698802800000|2023-11-01 01:40:00|17.77|16.4|17.73|16.36|17.78|16.41|17.73|16.36|0
1698803100000|2023-11-01 01:45:00|17.78|16.41|17.77|16.4|17.82|16.45|17.74|16.38|0
1698803400000|2023-11-01 01:50:00|17.79|16.42|17.85|16.48|17.86|16.49|17.78|16.41|0
1698803700000|2023-11-01 01:55:00|17.86|16.47|17.82|16.45|17.93|16.55|17.8|16.44|0
1698804000000|2023-11-01 02:00:00|17.83|16.46|17.79|16.42|17.86|16.48|17.78|16.41|0
1698804300000|2023-11-01 02:05:00|17.8|16.43|17.86|16.48|17.87|16.5|17.8|16.43|0
1698804600000|2023-11-01 02:10:00|17.87|16.49|17.73|16.37|17.87|16.5|17.71|16.35|0
1698804900000|2023-11-01 02:15:00|17.72|16.36|17.69|16.33|17.77|16.41|17.69|16.33|0
1698805200000|2023-11-01 02:20:00|17.7|16.34|17.65|16.29|17.75|16.38|17.65|16.29|0
1698805500000|2023-11-01 02:25:00|17.67|16.31|17.6|16.24|17.67|16.31|17.6|16.24|0
1698805800000|2023-11-01 02:30:00|17.58|16.23|17.5|16.15|17.58|16.23|17.5|16.15|0
1698806100000|2023-11-01 02:35:00|17.49|16.14|17.5|16.16|17.5|16.16|17.48|16.13|0
1698806400000|2023-11-01 02:40:00|17.52|16.17|17.49|16.14|17.52|16.17|17.48|16.13|0
1698806700000|2023-11-01 02:45:00|17.5|16.15|17.53|16.18|17.53|16.18|17.46|16.12|0
1698807000000|2023-11-01 02:50:00|17.51|16.17|17.54|16.19|17.55|16.2|17.51|16.17|0
1698807300000|2023-11-01 02:55:00|17.53|16.18|17.45|16.11|17.53|16.18|17.45|16.1|0
1698807600000|2023-11-01 03:00:00|17.46|16.12|17.46|16.11|17.49|16.14|17.44|16.1|0
1698807900000|2023-11-01 03:05:00|17.44|16.1|17.47|16.13|17.48|16.14|17.44|16.1|0
1698808200000|2023-11-01 03:10:00|17.46|16.12|17.5|16.15|17.5|16.15|17.46|16.11|0
1698808500000|2023-11-01 03:15:00|17.48|16.14|17.45|16.11|17.5|16.15|17.44|16.1|0
1698808800000|2023-11-01 03:20:00|17.44|16.1|17.43|16.09|17.45|16.11|17.41|16.07|0
1698809100000|2023-11-01 03:25:00|17.42|16.08|17.44|16.1|17.44|16.1|17.41|16.07|0
1698809400000|2023-11-01 03:30:00|17.45|16.11|17.44|16.1|17.45|16.11|17.41|16.07|0
1698809700000|2023-11-01 03:35:00|17.42|16.08|17.48|16.13|17.48|16.13|17.42|16.08|0
1698810000000|2023-11-01 03:40:00|17.46|16.12|17.42|16.08|17.46|16.12|17.42|16.08|0
1698810300000|2023-11-01 03:45:00|17.44|16.09|17.47|16.13|17.47|16.13|17.44|16.09|0
1698810600000|2023-11-01 03:50:00|17.46|16.12|17.46|16.12|17.47|16.13|17.45|16.11|0
1698810900000|2023-11-01 03:55:00|17.45|16.11|17.48|16.14|17.48|16.14|17.43|16.09|0
1698811200000|2023-11-01 04:00:00|17.49|16.13|17.46|16.12|17.5|16.15|17.42|16.08|0
1698811500000|2023-11-01 04:05:00|17.45|16.11|17.47|16.13|17.47|16.13|17.44|16.1|0
1698811800000|2023-11-01 04:10:00|17.48|16.14|17.48|16.14|17.52|16.18|17.47|16.13|0
1698812100000|2023-11-01 04:15:00|17.49|16.15|17.48|16.14|17.51|16.16|17.47|16.13|0
1698812400000|2023-11-01 04:20:00|17.5|16.15|17.48|16.14|17.5|16.15|17.46|16.12|0
1698812700000|2023-11-01 04:25:00|17.49|16.15|17.53|16.18|17.53|16.18|17.49|16.15|0
1698813000000|2023-11-01 04:30:00|17.52|16.17|17.52|16.17|17.56|16.21|17.51|16.16|0
1698813300000|2023-11-01 04:35:00|17.51|16.16|17.45|16.11|17.51|16.16|17.45|16.11|0
1698813600000|2023-11-01 04:40:00|17.46|16.12|17.45|16.11|17.46|16.12|17.44|16.1|0
1698813900000|2023-11-01 04:45:00|17.44|16.1|17.45|16.11|17.46|16.12|17.42|16.08|0
1698814200000|2023-11-01 04:50:00|17.46|16.12|17.47|16.13|17.5|16.16|17.45|16.11|0
1698814500000|2023-11-01 04:55:00|17.46|16.12|17.46|16.12|17.47|16.13|17.42|16.08|0
1698814800000|2023-11-01 05:00:00|17.47|16.13|17.53|16.18|17.54|16.19|17.47|16.12|0
1698815100000|2023-11-01 05:05:00|17.54|16.19|17.51|16.16|17.57|16.21|17.5|16.15|0
1698815400000|2023-11-01 05:10:00|17.5|16.15|17.5|16.15|17.51|16.16|17.47|16.13|0
1698815700000|2023-11-01 05:15:00|17.51|16.16|17.5|16.15|17.52|16.18|17.48|16.14|0
1698816000000|2023-11-01 05:20:00|17.48|16.14|17.51|16.16|17.51|16.16|17.44|16.1|0
1698816300000|2023-11-01 05:25:00|17.5|16.15|17.53|16.19|17.53|16.19|17.5|16.15|0
1698816600000|2023-11-01 05:30:00|17.55|16.2|17.57|16.22|17.6|16.25|17.53|16.18|0
1698816900000|2023-11-01 05:35:00|17.56|16.21|17.67|16.31|17.67|16.31|17.55|16.2|0
1698817200000|2023-11-01 05:40:00|17.68|16.32|17.65|16.29|17.75|16.38|17.61|16.26|0
1698817500000|2023-11-01 05:45:00|17.66|16.31|17.71|16.35|17.72|16.35|17.65|16.29|0
1698817800000|2023-11-01 05:50:00|17.72|16.34|17.69|16.33|17.72|16.35|17.69|16.33|0
1698818100000|2023-11-01 05:55:00|17.7|16.34|17.7|16.34|17.72|16.35|17.67|16.31|0
1698818400000|2023-11-01 06:00:00|17.71|16.35|17.58|16.23|17.71|16.35|17.58|16.23|0
1698818700000|2023-11-01 06:05:00|17.59|16.22|17.5|16.15|17.59|16.22|17.47|16.13|0
1698819000000|2023-11-01 06:10:00|17.49|16.14|17.41|16.07|17.49|16.14|17.39|16.05|0
1698819300000|2023-11-01 06:15:00|17.43|16.09|17.43|16.09|17.44|16.1|17.42|16.08|0
1698819600000|2023-11-01 06:20:00|17.44|16.1|17.44|16.1|17.47|16.13|17.43|16.09|0
1698819900000|2023-11-01 06:25:00|17.46|16.11|17.44|16.1|17.46|16.11|17.43|16.09|0
1698820200000|2023-11-01 06:30:00|17.45|16.11|17.45|16.11|17.47|16.12|17.43|16.09|0
1698820500000|2023-11-01 06:35:00|17.44|16.1|17.4|16.06|17.44|16.1|17.4|16.06|0
1698820800000|2023-11-01 06:40:00|17.41|16.07|17.39|16.05|17.41|16.07|17.37|16.04|0
1698821100000|2023-11-01 06:45:00|17.4|16.06|17.35|16.01|17.4|16.06|17.35|16.01|0
1698821400000|2023-11-01 06:50:00|17.33|16|17.19|15.87|17.33|16|17.19|15.87|0
1698821700000|2023-11-01 06:55:00|17.17|15.85|17.16|15.84|17.21|15.89|17.15|15.83|0
1698822000000|2023-11-01 07:00:00|17.17|15.85|17.21|15.89|17.23|15.9|17.17|15.85|0
1698822300000|2023-11-01 07:05:00|17.22|15.9|17.3|15.97|17.32|15.98|17.2|15.88|0
1698822600000|2023-11-01 07:10:00|17.29|15.96|17.24|15.91|17.34|16.01|17.24|15.91|0
1698822900000|2023-11-01 07:15:00|17.2|15.87|17.26|15.93|17.27|15.95|17.2|15.87|0
1698823200000|2023-11-01 07:20:00|17.25|15.92|17.33|15.99|17.36|16.03|17.25|15.92|0
1698823500000|2023-11-01 07:25:00|17.31|15.98|17.34|16|17.38|16.04|17.31|15.98|0
1698823800000|2023-11-01 07:30:00|17.36|16.02|17.28|15.95|17.39|16.05|17.28|15.95|0
1698824100000|2023-11-01 07:35:00|17.27|15.94|17.34|16|17.34|16|17.26|15.93|0
1698824400000|2023-11-01 07:40:00|17.35|16.01|17.45|16.11|17.47|16.12|17.34|16|0
1698824700000|2023-11-01 07:45:00|17.47|16.12|17.48|16.13|17.49|16.15|17.42|16.08|0
1698825000000|2023-11-01 07:50:00|17.49|16.15|17.49|16.15|17.52|16.17|17.43|16.08|0
1698825300000|2023-11-01 07:55:00|17.5|16.16|17.52|16.17|17.54|16.19|17.48|16.14|0
1698825600000|2023-11-01 08:00:00|17.53|16.18|17.54|16.19|17.61|16.25|17.44|16.1|0
1698825900000|2023-11-01 08:05:00|17.53|16.18|17.45|16.11|17.58|16.23|17.42|16.08|0
1698826200000|2023-11-01 08:10:00|17.46|16.12|17.37|16.03|17.54|16.19|17.33|16|0
1698826500000|2023-11-01 08:15:00|17.35|16.02|17.61|16.25|17.62|16.26|17.35|16.02|0
1698826800000|2023-11-01 08:20:00|17.62|16.26|17.55|16.2|17.63|16.28|17.51|16.16|0
1698827100000|2023-11-01 08:25:00|17.56|16.21|17.78|16.41|17.8|16.44|17.55|16.2|0
1698827400000|2023-11-01 08:30:00|17.8|16.43|17.67|16.31|17.81|16.44|17.6|16.25|0
1698827700000|2023-11-01 08:35:00|17.66|16.3|17.63|16.28|17.7|16.33|17.59|16.24|0
1698828000000|2023-11-01 08:40:00|17.61|16.26|17.75|16.38|17.82|16.44|17.6|16.25|0
1698828300000|2023-11-01 08:45:00|17.76|16.39|17.79|16.42|17.88|16.51|17.72|16.36|0
1698828600000|2023-11-01 08:50:00|17.77|16.41|17.92|16.54|17.96|16.58|17.77|16.41|0
1698828900000|2023-11-01 08:55:00|17.91|16.53|17.85|16.48|17.93|16.55|17.84|16.47|0
1698829200000|2023-11-01 09:00:00|17.84|16.47|17.74|16.38|17.91|16.53|17.74|16.38|0
1698829500000|2023-11-01 09:05:00|17.73|16.37|17.68|16.32|17.73|16.37|17.57|16.22|0
1698829800000|2023-11-01 09:10:00|17.66|16.3|17.7|16.34|17.75|16.38|17.65|16.29|0
1698830100000|2023-11-01 09:15:00|17.71|16.35|17.82|16.45|17.82|16.45|17.71|16.35|0
1698830400000|2023-11-01 09:20:00|17.83|16.46|17.97|16.59|17.98|16.6|17.81|16.44|0
1698830700000|2023-11-01 09:25:00|17.98|16.6|17.86|16.49|17.98|16.6|17.86|16.49|0
1698831000000|2023-11-01 09:30:00|17.85|16.47|17.91|16.53|17.93|16.55|17.79|16.42|0
1698831300000|2023-11-01 09:35:00|17.93|16.55|17.86|16.48|17.94|16.56|17.8|16.43|0
1698831600000|2023-11-01 09:40:00|17.83|16.46|17.92|16.55|17.94|16.56|17.83|16.46|0
1698831900000|2023-11-01 09:45:00|17.94|16.56|17.94|16.56|17.96|16.58|17.87|16.49|0
1698832200000|2023-11-01 09:50:00|17.95|16.57|17.97|16.59|18.03|16.64|17.92|16.54|0
1698832500000|2023-11-01 09:55:00|17.98|16.58|17.92|16.54|18|16.62|17.91|16.53|0
1698832800000|2023-11-01 10:00:00|17.91|16.53|17.99|16.6|18|16.62|17.89|16.52|0
1698833100000|2023-11-01 10:05:00|17.97|16.59|18.07|16.68|18.08|16.69|17.92|16.54|0
1698833400000|2023-11-01 10:10:00|18.08|16.69|17.99|16.61|18.1|16.7|17.99|16.61|0
1698833700000|2023-11-01 10:15:00|18|16.63|18|16.61|18.04|16.65|17.96|16.58|0
1698834000000|2023-11-01 10:20:00|18.01|16.63|18.05|16.66|18.08|16.69|18|16.61|0
1698834300000|2023-11-01 10:25:00|18.06|16.67|17.93|16.55|18.07|16.68|17.91|16.54|0
1698834600000|2023-11-01 10:30:00|17.94|16.56|17.87|16.5|17.98|16.6|17.87|16.5|0
1698834900000|2023-11-01 10:35:00|17.86|16.49|17.82|16.45|17.87|16.5|17.79|16.42|0
1698835200000|2023-11-01 10:40:00|17.8|16.43|17.74|16.38|17.84|16.47|17.74|16.37|0
1698835500000|2023-11-01 10:45:00|17.73|16.37|17.79|16.42|17.79|16.42|17.71|16.35|0
1698835800000|2023-11-01 10:50:00|17.78|16.41|17.79|16.42|17.8|16.43|17.76|16.39|0
1698836100000|2023-11-01 10:55:00|17.78|16.43|17.83|16.46|17.84|16.47|17.77|16.41|0
1698836400000|2023-11-01 11:00:00|17.79|16.42|17.73|16.37|17.83|16.46|17.72|16.36|0
1698836700000|2023-11-01 11:05:00|17.75|16.38|17.84|16.47|17.85|16.48|17.73|16.37|0
1698837000000|2023-11-01 11:10:00|17.83|16.45|17.84|16.47|17.87|16.49|17.8|16.43|0
1698837300000|2023-11-01 11:15:00|17.82|16.45|17.88|16.5|17.89|16.51|17.81|16.44|0
1698837600000|2023-11-01 11:20:00|17.89|16.51|17.96|16.58|18|16.61|17.89|16.51|0
1698837900000|2023-11-01 11:25:00|17.97|16.59|17.97|16.59|17.98|16.6|17.9|16.52|0
1698838200000|2023-11-01 11:30:00|17.98|16.6|17.85|16.47|18|16.61|17.85|16.47|0
1698838500000|2023-11-01 11:35:00|17.83|16.46|17.9|16.52|17.95|16.57|17.82|16.45|0
1698838800000|2023-11-01 11:40:00|17.91|16.53|18.01|16.62|18.02|16.64|17.9|16.52|0
1698839100000|2023-11-01 11:45:00|18.02|16.63|18.1|16.71|18.1|16.71|18.02|16.63|0
1698839400000|2023-11-01 11:50:00|18.12|16.72|18.11|16.71|18.13|16.73|17.54|16.19|0
1698839700000|2023-11-01 11:55:00|18.09|16.7|18|16.61|18.12|16.73|17.98|16.6|0
1698840000000|2023-11-01 12:00:00|18.01|16.62|17.86|16.49|18.02|16.64|17.85|16.47|0
1698840300000|2023-11-01 12:05:00|17.87|16.5|17.8|16.44|17.94|16.56|17.8|16.44|0
1698840600000|2023-11-01 12:10:00|17.81|16.45|17.79|16.42|17.83|16.46|17.74|16.37|0
1698840900000|2023-11-01 12:15:00|17.68|16.32|17.65|16.3|17.76|16.4|17.63|16.27|0
1698841200000|2023-11-01 12:20:00|17.66|16.32|17.73|16.37|17.78|16.41|17.64|16.28|0
1698841500000|2023-11-01 12:25:00|17.76|16.39|17.71|16.35|18.08|16.69|17.68|16.32|0
1698841800000|2023-11-01 12:30:00|17.58|16.22|17.02|15.71|17.7|16.34|17.01|15.7|0
1698842100000|2023-11-01 12:35:00|17.01|15.7|16.88|15.58|17.07|15.76|16.87|15.57|0
1698842400000|2023-11-01 12:40:00|16.86|15.57|17.06|15.74|17.1|15.78|16.86|15.57|0
1698842700000|2023-11-01 12:45:00|17.07|15.76|16.98|15.67|17.1|15.78|16.91|15.61|0
1698843000000|2023-11-01 12:50:00|16.97|15.68|16.84|15.54|17|15.7|16.8|15.51|0
1698843300000|2023-11-01 12:55:00|16.85|15.55|16.98|15.67|17.09|15.78|16.83|15.53|0
1698843600000|2023-11-01 13:00:00|16.99|15.68|17.16|15.84|17.31|15.98|16.99|15.68|0
1698843900000|2023-11-01 13:05:00|17.17|15.85|17.01|15.7|17.17|15.85|17.01|15.7|0
1698844200000|2023-11-01 13:10:00|17|15.69|16.87|15.57|17.05|15.74|16.87|15.57|0
1698844500000|2023-11-01 13:15:00|16.86|15.56|16.5|15.23|16.87|15.57|16.5|15.23|0
1698844800000|2023-11-01 13:20:00|16.51|15.24|16.47|15.21|16.6|15.32|16.42|15.16|0
1698845100000|2023-11-01 13:25:00|16.48|15.24|16.57|15.3|16.61|15.33|16.44|15.17|0
1698845400000|2023-11-01 13:30:00|16.59|15.31|16.75|15.46|16.87|15.57|16.51|15.24|0
1698845700000|2023-11-01 13:35:00|16.76|15.47|16.7|15.41|16.81|15.52|16.65|15.37|0
1698846000000|2023-11-01 13:40:00|16.69|15.4|16.65|15.37|16.79|15.5|16.53|15.26|0
1698846300000|2023-11-01 13:45:00|16.63|15.35|16.03|14.8|16.84|15.55|16.01|14.78|0
1698846600000|2023-11-01 13:50:00|16.02|14.79|16.03|14.8|16.17|14.93|15.98|14.75|0
1698846900000|2023-11-01 13:55:00|16.02|14.79|16.18|14.94|16.22|14.97|16.02|14.79|0
1698847200000|2023-11-01 14:00:00|16.16|14.92|16.01|14.78|16.16|14.92|15.82|14.61|0
1698847500000|2023-11-01 14:05:00|16.02|14.79|16.08|14.84|16.29|15.04|15.96|14.73|0
1698847800000|2023-11-01 14:10:00|16.07|14.83|15.85|14.63|16.19|14.95|15.81|14.59|0
1698848100000|2023-11-01 14:15:00|15.83|14.62|15.74|14.53|15.91|14.68|15.72|14.51|0
1698848400000|2023-11-01 14:20:00|15.72|14.51|15.25|14.05|15.74|14.53|15.25|14.05|0
1698848700000|2023-11-01 14:25:00|15.23|14.03|15.35|14.15|15.36|14.16|15.21|14.01|0
1698849000000|2023-11-01 14:30:00|15.34|14.14|15.29|14.09|15.39|14.19|15.24|14.04|0
1698849300000|2023-11-01 14:35:00|15.3|14.1|15.23|14.03|15.34|14.14|15.14|13.94|0
1698849600000|2023-11-01 14:40:00|15.25|14.05|15.31|14.11|15.9|14.67|15.19|13.99|0
1698849900000|2023-11-01 14:45:00|15.3|14.1|15.21|14.01|15.48|14.28|15.18|13.98|0
1698850200000|2023-11-01 14:50:00|15.22|14.02|15.28|14.08|15.3|14.1|15.15|13.95|0
1698850500000|2023-11-01 14:55:00|15.26|14.06|15.2|14|15.29|14.09|15.17|13.97|0
1698850800000|2023-11-01 15:00:00|15.22|14.02|15.08|13.88|15.28|14.08|15.05|13.85|0
1698851100000|2023-11-01 15:05:00|15.1|13.9|15.08|13.88|15.17|13.97|15.06|13.86|0
1698851400000|2023-11-01 15:10:00|15.07|13.87|15.4|14.2|15.53|14.33|15.05|13.85|0
1698851700000|2023-11-01 15:15:00|15.42|14.22|15.52|14.32|15.56|14.36|15.42|14.22|0
1698852000000|2023-11-01 15:20:00|15.51|14.31|15.54|14.34|15.68|14.47|15.51|14.31|0
1698852300000|2023-11-01 15:25:00|15.55|14.35|15.53|14.33|15.59|14.39|15.22|14.02|0
1698852600000|2023-11-01 15:30:00|15.52|14.32|15.5|14.3|15.59|14.39|15.46|14.26|0
1698852900000|2023-11-01 15:35:00|15.51|14.31|15.51|14.31|15.53|14.33|15.4|14.2|0
1698853200000|2023-11-01 15:40:00|15.5|14.3|15.41|14.21|15.52|14.32|15.39|14.19|0
1698853500000|2023-11-01 15:45:00|15.39|14.19|15.39|14.19|15.43|14.23|15.34|14.14|0
1698853800000|2023-11-01 15:50:00|15.4|14.2|15.33|14.13|15.48|14.28|15.31|14.11|0
1698854100000|2023-11-01 15:55:00|15.34|14.14|15.37|14.17|15.37|14.17|15.29|14.09|0
1698854400000|2023-11-01 16:00:00|15.38|14.18|15.46|14.26|15.49|14.29|15.38|14.18|0
1698854700000|2023-11-01 16:05:00|15.45|14.25|15.52|14.32|15.62|14.42|15.39|14.19|0
1698855000000|2023-11-01 16:10:00|15.49|14.29|15.64|14.44|15.64|14.44|15.42|14.22|0
1698855300000|2023-11-01 16:15:00|15.63|14.43|15.67|14.46|15.78|14.56|15.63|14.43|0
1698855600000|2023-11-01 16:20:00|15.68|14.47|15.67|14.46|15.71|14.51|15.59|14.39|0
1698855900000|2023-11-01 16:25:00|15.68|14.47|15.69|14.48|15.76|14.55|15.66|14.46|0
1698856200000|2023-11-01 16:30:00|15.51|14.31|15.59|14.39|15.66|14.45|15.49|14.29|0
1698856500000|2023-11-01 16:35:00|15.57|14.37|15.8|14.59|15.83|14.61|15.56|14.36|0
1698856800000|2023-11-01 16:40:00|15.79|14.58|15.9|14.68|15.99|14.76|15.79|14.58|0
1698857100000|2023-11-01 16:45:00|15.89|14.67|15.83|14.61|15.94|14.71|15.78|14.56|0
1698857400000|2023-11-01 16:50:00|15.81|14.6|15.76|14.55|15.87|14.65|15.71|14.51|0
1698857700000|2023-11-01 16:55:00|15.78|14.56|15.77|14.56|15.8|14.58|15.7|14.49|0
1698858000000|2023-11-01 17:00:00|15.78|14.57|15.87|14.65|15.9|14.67|15.73|14.52|0
1698858300000|2023-11-01 17:05:00|15.88|14.66|15.69|14.48|15.9|14.67|15.65|14.45|0
1698858600000|2023-11-01 17:10:00|15.7|14.49|15.52|14.32|15.71|14.5|15.46|14.26|0
1698858900000|2023-11-01 17:15:00|15.51|14.31|15.55|14.35|15.59|14.39|15.45|14.25|0
1698859200000|2023-11-01 17:20:00|15.57|14.37|15.83|14.61|15.87|14.65|15.54|14.34|0
1698859500000|2023-11-01 17:25:00|15.84|14.62|15.73|14.52|15.92|14.69|15.7|14.49|0
1698859800000|2023-11-01 17:30:00|15.74|14.53|15.93|14.7|15.95|14.72|15.73|14.52|0
1698860100000|2023-11-01 17:35:00|15.94|14.71|16|14.77|16.13|14.89|15.88|14.66|0
1698860400000|2023-11-01 17:40:00|16.02|14.78|15.83|14.61|16.06|14.83|15.81|14.59|0
1698860700000|2023-11-01 17:45:00|15.84|14.62|15.94|14.71|16.08|14.84|15.84|14.62|0
1698861000000|2023-11-01 17:50:00|15.93|14.7|15.84|14.62|15.93|14.7|15.73|14.52|0
1698861300000|2023-11-01 17:55:00|15.85|14.63|15.81|14.59|15.91|14.69|15.76|14.54|0
1698861600000|2023-11-01 18:00:00|15.78|14.57|15.95|14.73|16.16|14.92|15.42|14.22|0
1698861900000|2023-11-01 18:05:00|16.01|14.78|16.04|14.8|16.09|14.85|15.86|14.64|0
1698862200000|2023-11-01 18:10:00|16.03|14.79|16.21|14.96|16.21|14.96|15.94|14.71|0
1698862500000|2023-11-01 18:15:00|16.19|14.94|16.07|14.84|16.35|15.09|16.01|14.78|0
1698862800000|2023-11-01 18:20:00|16.06|14.83|15.86|14.64|16.07|14.84|15.82|14.6|0
1698863100000|2023-11-01 18:25:00|15.85|14.63|15.8|14.59|15.96|14.73|15.71|14.5|0
1698863400000|2023-11-01 18:30:00|15.75|14.54|15.36|14.16|15.75|14.54|15.3|14.1|0
1698863700000|2023-11-01 18:35:00|15.35|14.15|15.59|14.39|15.72|14.51|15.12|13.92|0
1698864000000|2023-11-01 18:40:00|15.55|14.35|15.94|14.71|16.23|14.98|15.53|14.33|0
1698864300000|2023-11-01 18:45:00|15.96|14.73|15.83|14.61|16.13|14.89|15.2|14|0
1698864600000|2023-11-01 18:50:00|15.82|14.6|15.59|14.39|15.84|14.63|15.45|14.25|0
1698864900000|2023-11-01 18:55:00|15.57|14.37|15.09|13.89|15.59|14.39|14.98|13.78|0
1698865200000|2023-11-01 19:00:00|15.03|13.83|14.68|13.48|15.03|13.83|14.5|13.3|0
1698865500000|2023-11-01 19:05:00|14.7|13.5|14.54|13.34|14.77|13.57|14.5|13.3|0
1698865800000|2023-11-01 19:10:00|14.56|13.36|14.69|13.49|14.69|13.49|14.35|13.15|0
1698866100000|2023-11-01 19:15:00|14.64|13.44|13.68|12.48|15.41|14.21|13.59|12.39|0
1698866400000|2023-11-01 19:20:00|13.67|12.47|13.41|12.21|13.72|12.52|13.41|12.21|0
1698866700000|2023-11-01 19:25:00|13.39|12.19|13.55|12.35|13.71|12.51|13.34|12.14|0
1698867000000|2023-11-01 19:30:00|13.57|12.37|13.43|12.23|13.62|12.42|13.27|12.07|0
1698867300000|2023-11-01 19:35:00|13.42|12.22|13.45|12.25|13.5|12.3|13.35|12.15|0
1698867600000|2023-11-01 19:40:00|13.44|12.24|13.49|12.29|13.6|12.4|13.43|12.23|0
1698867900000|2023-11-01 19:45:00|13.51|12.31|13.45|12.25|13.51|12.31|13.43|12.23|0
1698868200000|2023-11-01 19:50:00|13.46|12.26|13.53|12.33|13.67|12.47|13.46|12.26|0
1698868500000|2023-11-01 19:55:00|13.54|12.34|13.6|12.4|13.65|12.45|13.48|12.28|0
1698868800000|2023-11-01 20:00:00|13.61|12.41|13.59|12.39|13.62|12.42|13.55|12.35|0
1698869100000|2023-11-01 20:05:00|13.6|12.4|13.81|12.61|13.82|12.62|13.6|12.4|0
1698869400000|2023-11-01 20:10:00|13.82|12.62|13.77|12.57|13.82|12.62|13.74|12.54|0
1698869700000|2023-11-01 20:15:00|13.97|12.37|14|12.4|14.01|12.41|13.93|12.33|0
1698870000000|2023-11-01 20:20:00|13.99|12.39|13.98|12.38|14|12.4|13.97|12.37|0
1698870300000|2023-11-01 20:25:00|13.97|12.37|13.98|12.38|14.01|12.41|13.97|12.37|0
1698870600000|2023-11-01 20:30:00|13.97|12.37|13.94|12.34|13.97|12.37|13.92|12.32|0
1698870900000|2023-11-01 20:35:00|13.95|12.35|13.91|12.31|13.95|12.35|13.91|12.31|0
1698871200000|2023-11-01 20:40:00|13.9|12.3|13.88|12.28|13.91|12.31|13.87|12.27|0
1698871500000|2023-11-01 20:45:00|13.87|12.27|13.88|12.28|13.89|12.29|13.86|12.26|0
1698871800000|2023-11-01 20:50:00|13.87|12.27|13.86|12.26|13.88|12.28|13.86|12.26|0
1698872100000|2023-11-01 20:55:00|13.87|12.27|13.83|12.23|13.88|12.28|13.82|12.22|0
1698872400000|2023-11-01 21:00:00|13.84|12.24|13.82|12.22|13.85|12.25|13.8|12.2|0
1698872700000|2023-11-01 21:05:00|13.83|12.23|13.82|12.22|13.83|12.23|13.82|12.22|0
1698873000000|2023-11-01 21:10:00|13.81|12.21|13.81|12.21|13.82|12.22|13.81|12.21|0
1698873300000|2023-11-01 21:15:00|13.82|12.22|13.81|12.21|13.82|12.22|13.8|12.2|0
1698873600000|2023-11-01 21:20:00|13.8|12.2|13.8|12.2|13.8|12.2|13.79|12.19|0
1698873900000|2023-11-01 21:25:00|13.79|12.19|13.79|12.19|13.8|12.2|13.78|12.18|0
1698874200000|2023-11-01 21:30:00|13.78|12.18|13.77|12.17|13.78|12.18|13.77|12.17|0
1698874500000|2023-11-01 21:35:00|13.78|12.18|13.77|12.17|13.79|12.19|13.76|12.16|0
1698874800000|2023-11-01 21:40:00|13.78|12.18|13.77|12.17|13.78|12.18|13.77|12.17|0
1698875100000|2023-11-01 21:45:00|13.78|12.18|13.78|12.18|13.79|12.19|13.77|12.17|0
1698875700000|2023-11-01 21:55:00|13.77|12.17|13.78|12.18|13.78|12.18|13.77|12.17|0
1698876000000|2023-11-01 22:00:00|13.82|12.22|13.82|12.22|13.84|12.24|13.81|12.21|0
1698876300000|2023-11-01 22:05:00|13.81|12.21|13.74|12.14|13.81|12.21|13.74|12.14|0
1698876600000|2023-11-01 22:10:00|13.72|12.12|13.74|12.14|13.74|12.14|13.71|12.11|0
1698876900000|2023-11-01 22:15:00|13.73|12.13|13.73|12.13|13.74|12.14|13.7|12.1|0
1698877200000|2023-11-01 22:20:00|13.74|12.14|13.78|12.18|13.78|12.18|13.74|12.14|0
1698877500000|2023-11-01 22:25:00|13.79|12.19|13.81|12.21|13.82|12.22|13.79|12.19|0
1698877800000|2023-11-01 22:30:00|13.82|12.22|13.79|12.19|13.82|12.22|13.79|12.19|0
1698878100000|2023-11-01 22:35:00|13.78|12.18|13.77|12.17|13.8|12.2|13.75|12.15|0
1698878400000|2023-11-01 22:40:00|13.78|12.18|13.79|12.19|13.8|12.2|13.78|12.18|0
1698878700000|2023-11-01 22:45:00|13.78|12.18|13.77|12.17|13.79|12.19|13.77|12.17|0
1698879000000|2023-11-01 22:50:00|13.76|12.16|13.72|12.12|13.76|12.16|13.71|12.11|0
1698879300000|2023-11-01 22:55:00|13.71|12.11|13.74|12.14|13.75|12.15|13.71|12.11|0
1698879600000|2023-11-01 23:00:00|13.73|12.13|13.65|12.05|13.75|12.15|13.62|12.02|0
1698879900000|2023-11-01 23:05:00|13.66|12.06|13.64|12.04|13.66|12.06|13.6|12|0
1698880200000|2023-11-01 23:10:00|13.63|12.03|13.61|12.01|13.66|12.06|13.61|12.01|0
1698880500000|2023-11-01 23:15:00|13.6|12|13.54|11.94|13.61|12.01|13.48|11.88|0
1698880800000|2023-11-01 23:20:00|13.53|11.93|13.56|11.96|13.58|11.98|13.52|11.92|0
1698881100000|2023-11-01 23:25:00|13.55|11.95|13.55|11.95|13.57|11.97|13.5|11.9|0
1698881400000|2023-11-01 23:30:00|13.54|11.94|13.56|11.96|13.6|12|13.54|11.94|0
1698881700000|2023-11-01 23:35:00|13.55|11.95|13.55|11.95|13.56|11.96|13.55|11.95|0
1698882000000|2023-11-01 23:40:00|13.54|11.94|13.53|11.93|13.54|11.94|13.51|11.91|0
1698882300000|2023-11-01 23:45:00|13.54|11.94|13.52|11.92|13.57|11.97|13.52|11.92|0
1698882600000|2023-11-01 23:50:00|13.53|11.93|13.55|11.95|13.56|11.96|13.52|11.92|0
1698882900000|2023-11-01 23:55:00|13.53|11.93|13.48|11.88|13.53|11.93|13.48|11.88|0
1698883200000|2023-11-02 00:00:00|13.49|11.89|13.52|11.92|13.54|11.94|13.46|11.86|0
1698883500000|2023-11-02 00:05:00|13.53|11.93|13.54|11.94|13.56|11.96|13.53|11.93|0
1698883800000|2023-11-02 00:10:00|13.53|11.93|13.56|11.96|13.58|11.98|13.53|11.93|0
1698884100000|2023-11-02 00:15:00|13.55|11.95|13.56|11.96|13.56|11.96|13.53|11.93|0
1698884400000|2023-11-02 00:20:00|13.55|11.95|13.58|11.98|13.59|11.99|13.55|11.95|0
1698884700000|2023-11-02 00:25:00|13.59|11.99|13.6|12|13.61|12.01|13.59|11.99|0
1698885000000|2023-11-02 00:30:00|13.41|12.21|13.39|12.19|13.42|12.22|13.39|12.19|0
1698885300000|2023-11-02 00:35:00|13.38|12.18|13.4|12.2|13.41|12.21|13.37|12.17|0
1698885600000|2023-11-02 00:40:00|13.39|12.19|13.27|12.07|13.41|12.21|13.27|12.07|0
1698885900000|2023-11-02 00:45:00|13.28|12.08|13.24|12.04|13.29|12.09|13.16|11.96|0
1698886200000|2023-11-02 00:50:00|13.23|12.03|13.19|11.99|13.26|12.06|13.19|11.99|0
1698886500000|2023-11-02 00:55:00|13.18|11.98|13.21|12.01|13.24|12.04|13.18|11.98|0
1698886800000|2023-11-02 01:00:00|13.2|12|13.23|12.03|13.25|12.05|13.19|11.99|0
1698887100000|2023-11-02 01:05:00|13.24|12.04|13.2|12|13.24|12.04|13.19|11.99|0
1698887400000|2023-11-02 01:10:00|13.19|11.99|13.16|11.96|13.19|11.99|13.12|11.92|0
1698887700000|2023-11-02 01:15:00|13.15|11.95|13.15|11.95|13.19|11.99|13.14|11.94|0
1698888000000|2023-11-02 01:20:00|13.16|11.96|13.15|11.95|13.18|11.98|13.14|11.94|0
1698888300000|2023-11-02 01:25:00|13.16|11.96|13.15|11.95|13.18|11.98|13.15|11.95|0
1698888600000|2023-11-02 01:30:00|13.16|11.96|13.17|11.97|13.17|11.97|13.13|11.93|0
1698888900000|2023-11-02 01:35:00|13.18|11.98|13.2|12|13.23|12.03|13.04|11.84|0
1698889200000|2023-11-02 01:40:00|13.21|12.01|13.22|12.02|13.24|12.04|13.2|12|0
1698889500000|2023-11-02 01:45:00|13.23|12.03|13.22|12.02|13.23|12.03|13.19|11.99|0
1698889800000|2023-11-02 01:50:00|13.23|12.03|13.26|12.06|13.28|12.08|13.23|12.03|0
1698890100000|2023-11-02 01:55:00|13.25|12.05|13.25|12.05|13.26|12.06|13.24|12.04|0
1698890400000|2023-11-02 02:00:00|13.26|12.06|13.27|12.07|13.3|12.1|13.25|12.05|0
1698890700000|2023-11-02 02:05:00|13.26|12.06|13.31|12.11|13.32|12.12|13.26|12.06|0
1698891000000|2023-11-02 02:10:00|13.3|12.1|13.28|12.08|13.31|12.11|13.28|12.08|0
1698891300000|2023-11-02 02:15:00|13.27|12.07|13.25|12.05|13.27|12.07|13.24|12.04|0
1698891600000|2023-11-02 02:20:00|13.26|12.06|13.26|12.06|13.29|12.09|13.25|12.05|0
1698891900000|2023-11-02 02:25:00|13.27|12.07|13.3|12.1|13.31|12.11|13.27|12.07|0
1698892200000|2023-11-02 02:30:00|13.29|12.09|13.27|12.07|13.29|12.09|13.27|12.07|0
1698892500000|2023-11-02 02:35:00|13.28|12.08|13.26|12.06|13.3|12.1|13.26|12.06|0
1698892800000|2023-11-02 02:40:00|13.27|12.07|13.24|12.04|13.28|12.08|13.24|12.04|0
1698893100000|2023-11-02 02:45:00|13.25|12.05|13.27|12.07|13.28|12.08|13.24|12.04|0
1698893400000|2023-11-02 02:50:00|13.28|12.08|13.28|12.08|13.29|12.09|13.24|12.04|0
1698893700000|2023-11-02 02:55:00|13.29|12.09|13.29|12.09|13.29|12.09|13.27|12.07|0
1698894000000|2023-11-02 03:00:00|13.3|12.1|13.29|12.09|13.3|12.1|13.28|12.08|0
1698894300000|2023-11-02 03:05:00|13.3|12.1|13.3|12.1|13.32|12.12|13.29|12.09|0
1698894600000|2023-11-02 03:10:00|13.31|12.11|13.32|12.12|13.32|12.12|13.31|12.11|0
1698894900000|2023-11-02 03:15:00|13.31|12.11|13.44|12.24|13.57|12.37|13.28|12.08|0
1698895200000|2023-11-02 03:20:00|13.43|12.23|13.45|12.25|13.45|12.25|13.43|12.23|0
1698895500000|2023-11-02 03:25:00|13.46|12.26|13.46|12.26|13.46|12.26|13.45|12.25|0
1698895800000|2023-11-02 03:30:00|13.45|12.25|13.46|12.26|13.46|12.26|13.44|12.24|0
1698896100000|2023-11-02 03:35:00|13.47|12.27|13.5|12.3|13.5|12.3|13.46|12.26|0
1698896400000|2023-11-02 03:40:00|13.49|12.29|13.49|12.29|13.5|12.3|13.47|12.27|0
1698896700000|2023-11-02 03:45:00|13.48|12.28|13.45|12.25|13.49|12.29|13.45|12.25|0
1698897000000|2023-11-02 03:50:00|13.46|12.26|13.45|12.25|13.46|12.26|13.44|12.24|0
1698897300000|2023-11-02 03:55:00|13.46|12.26|13.45|12.25|13.46|12.26|13.45|12.25|0
1698897600000|2023-11-02 04:00:00|13.46|12.26|13.49|12.29|13.5|12.3|13.45|12.25|0
1698897900000|2023-11-02 04:05:00|13.48|12.28|13.48|12.28|13.5|12.3|13.47|12.27|0
1698898200000|2023-11-02 04:10:00|13.47|12.27|13.46|12.26|13.48|12.28|13.46|12.26|0
1698898500000|2023-11-02 04:15:00|13.47|12.27|13.45|12.25|13.47|12.27|13.45|12.25|0
1698898800000|2023-11-02 04:20:00|13.46|12.26|13.45|12.25|13.46|12.26|13.44|12.24|0
1698899100000|2023-11-02 04:25:00|13.46|12.26|13.47|12.27|13.47|12.27|13.45|12.25|0
1698899400000|2023-11-02 04:30:00|13.48|12.28|13.48|12.28|13.49|12.29|13.47|12.27|0
1698899700000|2023-11-02 04:35:00|13.47|12.27|13.46|12.26|13.48|12.28|13.45|12.25|0
1698900000000|2023-11-02 04:40:00|13.45|12.25|13.46|12.26|13.47|12.27|13.45|12.25|0
1698900300000|2023-11-02 04:45:00|13.45|12.25|13.48|12.28|13.49|12.29|13.45|12.25|0
1698900600000|2023-11-02 04:50:00|13.49|12.29|13.52|12.32|13.53|12.33|13.48|12.28|0
1698900900000|2023-11-02 04:55:00|13.51|12.31|13.49|12.29|13.53|12.33|13.49|12.29|0
1698901200000|2023-11-02 05:00:00|13.5|12.3|13.51|12.31|13.52|12.32|13.49|12.29|0
1698901500000|2023-11-02 05:05:00|13.52|12.32|13.49|12.29|13.54|12.34|13.49|12.29|0
1698901800000|2023-11-02 05:10:00|13.48|12.28|13.48|12.28|13.49|12.29|13.47|12.27|0
1698902100000|2023-11-02 05:15:00|13.47|12.27|13.52|12.32|13.53|12.33|13.46|12.26|0
1698902400000|2023-11-02 05:20:00|13.51|12.31|13.53|12.33|13.54|12.34|13.49|12.29|0
1698902700000|2023-11-02 05:25:00|13.52|12.32|13.48|12.28|13.52|12.32|13.48|12.28|0
1698903000000|2023-11-02 05:30:00|13.49|12.29|13.5|12.3|13.51|12.31|13.47|12.27|0
1698903300000|2023-11-02 05:35:00|13.49|12.29|13.48|12.28|13.49|12.29|13.47|12.27|0
1698903600000|2023-11-02 05:40:00|13.49|12.29|13.46|12.26|13.5|12.3|13.46|12.26|0
1698903900000|2023-11-02 05:45:00|13.47|12.27|13.48|12.28|13.5|12.3|13.46|12.26|0
1698904200000|2023-11-02 05:50:00|13.49|12.29|13.52|12.32|13.53|12.33|13.48|12.28|0
1698904500000|2023-11-02 05:55:00|13.51|12.31|13.51|12.31|13.52|12.32|13.5|12.3|0
1698904800000|2023-11-02 06:00:00|13.52|12.32|13.55|12.35|13.56|12.36|13.48|12.28|0
1698905100000|2023-11-02 06:05:00|13.56|12.36|13.54|12.34|13.56|12.36|13.54|12.34|0
1698905400000|2023-11-02 06:10:00|13.55|12.35|13.57|12.37|13.58|12.38|13.54|12.34|0
1698905700000|2023-11-02 06:15:00|13.58|12.38|13.6|12.4|13.6|12.4|13.56|12.36|0
1698906000000|2023-11-02 06:20:00|13.61|12.41|13.61|12.41|13.62|12.42|13.57|12.37|0
1698906300000|2023-11-02 06:25:00|13.6|12.4|13.59|12.39|13.63|12.43|13.59|12.39|0
1698906600000|2023-11-02 06:30:00|13.58|12.38|13.61|12.41|13.63|12.43|13.58|12.38|0
1698906900000|2023-11-02 06:35:00|13.62|12.42|13.63|12.43|13.65|12.45|13.61|12.41|0
1698907200000|2023-11-02 06:40:00|13.62|12.42|13.6|12.4|13.64|12.44|13.59|12.39|0
1698907500000|2023-11-02 06:45:00|13.61|12.41|13.62|12.42|13.63|12.43|13.6|12.4|0
1698907800000|2023-11-02 06:50:00|13.61|12.41|13.55|12.35|13.61|12.41|13.55|12.35|0
1698908100000|2023-11-02 06:55:00|13.54|12.34|13.53|12.33|13.56|12.36|13.53|12.33|0
1698908400000|2023-11-02 07:00:00|13.55|12.35|13.5|12.3|13.59|12.39|13.5|12.3|0
1698908700000|2023-11-02 07:05:00|13.49|12.29|13.47|12.27|13.5|12.3|13.46|12.26|0
1698909000000|2023-11-02 07:10:00|13.46|12.26|13.46|12.26|13.49|12.29|13.46|12.26|0
1698909300000|2023-11-02 07:15:00|13.47|12.27|13.35|12.15|13.49|12.29|13.35|12.15|0
1698909600000|2023-11-02 07:20:00|13.36|12.16|13.22|12.02|13.36|12.16|13.21|12.01|0
1698909900000|2023-11-02 07:25:00|13.23|12.03|13.25|12.05|13.3|12.1|13.22|12.02|0
1698910200000|2023-11-02 07:30:00|13.24|12.04|13.22|12.02|13.27|12.07|13.21|12.01|0
1698910500000|2023-11-02 07:35:00|13.23|12.03|13.23|12.03|13.26|12.06|13.21|12.01|0
1698910800000|2023-11-02 07:40:00|13.24|12.04|13.26|12.06|13.26|12.06|13.24|12.04|0
1698911100000|2023-11-02 07:45:00|13.25|12.05|13.26|12.06|13.31|12.11|13.25|12.05|0
1698911400000|2023-11-02 07:50:00|13.25|12.05|13.21|12.01|13.27|12.07|13.21|12.01|0
1698911700000|2023-11-02 07:55:00|13.2|12|13.15|11.95|13.21|12.01|13.15|11.95|0
1698912000000|2023-11-02 08:00:00|13.16|11.96|13.2|12|13.23|12.03|13.16|11.96|0
1698912300000|2023-11-02 08:05:00|13.19|11.99|13.19|11.99|13.21|12.01|13.14|11.94|0
1698912600000|2023-11-02 08:10:00|13.18|11.98|13.15|11.95|13.2|12|13.14|11.94|0
1698912900000|2023-11-02 08:15:00|13.14|11.94|13.06|11.86|13.15|11.95|13.06|11.86|0
1698913200000|2023-11-02 08:20:00|13.05|11.85|12.87|11.67|13.05|11.85|12.85|11.65|0
1698913500000|2023-11-02 08:25:00|12.88|11.68|12.86|11.66|12.91|11.71|12.86|11.66|0
1698913800000|2023-11-02 08:30:00|12.87|11.67|12.94|11.74|12.94|11.74|12.87|11.67|0
1698914100000|2023-11-02 08:35:00|12.95|11.75|12.87|11.67|12.96|11.76|12.87|11.67|0
1698914400000|2023-11-02 08:40:00|12.86|11.66|12.86|11.66|12.89|11.69|12.82|11.62|0
1698914700000|2023-11-02 08:45:00|12.85|11.65|12.82|11.62|12.9|11.7|12.82|11.62|0
1698915000000|2023-11-02 08:50:00|12.83|11.63|12.78|11.58|12.83|11.63|12.75|11.55|0
1698915300000|2023-11-02 08:55:00|12.77|11.57|13.01|11.81|13.21|12.01|12.75|11.55|0
1698915600000|2023-11-02 09:00:00|13|11.8|12.97|11.77|13.01|11.81|12.94|11.74|0
1698915900000|2023-11-02 09:05:00|12.96|11.76|12.97|11.77|12.98|11.78|12.93|11.73|0
1698916200000|2023-11-02 09:10:00|12.98|11.78|12.96|11.76|12.99|11.79|12.92|11.72|0
1698916500000|2023-11-02 09:15:00|12.98|11.78|12.93|11.73|12.98|11.78|12.88|11.68|0
1698916800000|2023-11-02 09:20:00|12.92|11.72|12.94|11.74|12.95|11.75|12.9|11.7|0
1698917100000|2023-11-02 09:25:00|12.93|11.73|12.87|11.67|12.94|11.74|12.87|11.67|0
1698917400000|2023-11-02 09:30:00|12.86|11.66|12.9|11.7|12.9|11.7|12.81|11.61|0
1698917700000|2023-11-02 09:35:00|12.87|11.67|12.9|11.7|12.92|11.72|12.86|11.66|0
1698918000000|2023-11-02 09:40:00|12.91|11.71|12.96|11.76|12.97|11.77|12.87|11.67|0
1698918300000|2023-11-02 09:45:00|12.95|11.75|12.92|11.72|12.97|11.77|12.92|11.72|0
1698918600000|2023-11-02 09:50:00|12.91|11.71|12.9|11.7|12.95|11.75|12.9|11.7|0
1698918900000|2023-11-02 09:55:00|12.91|11.71|12.93|11.73|12.95|11.75|12.89|11.69|0
1698919200000|2023-11-02 10:00:00|12.92|11.72|12.98|11.78|12.99|11.79|12.92|11.72|0
1698919500000|2023-11-02 10:05:00|12.99|11.79|12.99|11.79|13.02|11.82|12.96|11.76|0
1698919800000|2023-11-02 10:10:00|13|11.8|13.05|11.85|13.06|11.86|12.98|11.78|0
1698920100000|2023-11-02 10:15:00|13.04|11.84|12.98|11.78|13.05|11.85|12.97|11.77|0
1698920400000|2023-11-02 10:20:00|13|11.8|12.97|11.77|13.01|11.81|12.97|11.77|0
1698920700000|2023-11-02 10:25:00|12.98|11.78|13.01|11.81|13.02|11.82|12.98|11.78|0
1698921000000|2023-11-02 10:30:00|13.02|11.82|13.01|11.81|13.04|11.84|12.99|11.79|0
1698921300000|2023-11-02 10:35:00|13|11.8|13.05|11.85|13.06|11.86|13|11.8|0
1698921600000|2023-11-02 10:40:00|13.04|11.84|12.94|11.74|13.05|11.85|12.94|11.74|0
1698921900000|2023-11-02 10:45:00|12.93|11.73|12.94|11.74|12.97|11.77|12.92|11.72|0
1698922200000|2023-11-02 10:50:00|12.93|11.73|12.93|11.73|12.94|11.74|12.91|11.71|0
1698922500000|2023-11-02 10:55:00|12.92|11.72|12.91|11.71|12.92|11.72|12.88|11.68|0
1698922800000|2023-11-02 11:00:00|12.92|11.72|12.87|11.67|12.95|11.75|12.87|11.67|0
1698923100000|2023-11-02 11:05:00|12.86|11.66|12.86|11.66|12.95|11.75|12.86|11.66|0
1698923400000|2023-11-02 11:10:00|12.87|11.67|12.85|11.65|12.9|11.7|12.85|11.65|0
1698923700000|2023-11-02 11:15:00|12.86|11.66|12.89|11.69|12.9|11.7|12.84|11.64|0
1698924000000|2023-11-02 11:20:00|12.91|11.71|12.89|11.69|12.91|11.71|12.87|11.67|0
1698924300000|2023-11-02 11:25:00|12.9|11.7|12.85|11.65|12.91|11.71|12.85|11.65|0
1698924600000|2023-11-02 11:30:00|12.86|11.66|12.89|11.69|12.93|11.73|12.85|11.65|0
1698924900000|2023-11-02 11:35:00|12.87|11.67|12.85|11.65|12.88|11.68|12.84|11.64|0
1698925200000|2023-11-02 11:40:00|12.83|11.63|12.81|11.61|12.84|11.64|12.78|11.58|0
1698925500000|2023-11-02 11:45:00|12.8|11.6|12.8|11.6|12.81|11.61|12.74|11.54|0
1698925800000|2023-11-02 11:50:00|12.78|11.58|12.81|11.61|12.84|11.64|12.77|11.57|0
1698926100000|2023-11-02 11:55:00|12.82|11.62|12.83|11.63|12.84|11.64|12.8|11.6|0
1698926400000|2023-11-02 12:00:00|12.82|11.62|12.83|11.63|12.89|11.69|12.79|11.59|0
1698926700000|2023-11-02 12:05:00|12.84|11.64|12.63|11.43|12.85|11.65|12.63|11.43|0
1698927000000|2023-11-02 12:10:00|12.64|11.44|12.39|11.19|12.73|11.53|12.34|11.14|0
1698927300000|2023-11-02 12:15:00|12.4|11.2|12.39|11.19|12.41|11.21|12.35|11.15|0
1698927600000|2023-11-02 12:20:00|12.38|11.18|12.36|11.16|12.43|11.23|12.35|11.15|0
1698927900000|2023-11-02 12:25:00|12.37|11.17|12.37|11.17|12.45|11.25|12.37|11.17|0
1698928200000|2023-11-02 12:30:00|12.38|11.18|12.26|11.06|12.38|11.18|12.16|10.96|0
1698928500000|2023-11-02 12:35:00|12.24|11.04|12.13|10.93|12.29|11.09|12.09|10.89|0
1698928800000|2023-11-02 12:40:00|12.14|10.94|12.11|10.91|12.18|10.98|12.09|10.89|0
1698929100000|2023-11-02 12:45:00|12.1|10.9|12.04|10.84|12.14|10.94|12.01|10.81|0
1698929400000|2023-11-02 12:50:00|12.05|10.85|12|10.8|12.07|10.87|11.98|10.78|0
1698929700000|2023-11-02 12:55:00|11.99|10.79|12|10.8|12.02|10.82|11.95|10.75|0
1698930000000|2023-11-02 13:00:00|12.01|10.81|12.06|10.86|12.07|10.87|12.01|10.81|0
1698930300000|2023-11-02 13:05:00|12.07|10.87|12.14|10.94|12.14|10.94|12.04|10.84|0
1698930600000|2023-11-02 13:10:00|12.13|10.93|12.09|10.89|12.14|10.94|12.07|10.87|0
1698930900000|2023-11-02 13:15:00|12.1|10.9|12.18|10.98|12.21|11.01|12.1|10.9|0
1698931200000|2023-11-02 13:20:00|12.17|10.97|12.14|10.94|12.19|10.99|12.13|10.93|0
1698931500000|2023-11-02 13:25:00|12.15|10.95|12.09|10.89|12.16|10.96|12.08|10.88|0
1698931800000|2023-11-02 13:30:00|12.07|10.87|11.74|10.54|12.07|10.87|11.72|10.52|0
1698932100000|2023-11-02 13:35:00|11.73|10.53|11.81|10.61|12.21|11.01|11.65|10.45|0
1698932400000|2023-11-02 13:40:00|11.8|10.6|12.11|10.91|12.19|10.99|11.77|10.57|0
1698932700000|2023-11-02 13:45:00|12.09|10.89|12.07|10.87|12.15|10.95|12.04|10.84|0
1698933000000|2023-11-02 13:50:00|12.06|10.86|12.01|10.81|12.09|10.89|11.92|10.72|0
1698933300000|2023-11-02 13:55:00|11.99|10.79|11.96|10.76|11.99|10.79|11.91|10.71|0
1698933600000|2023-11-02 14:00:00|11.95|10.75|11.96|10.76|12|10.8|11.88|10.68|0
1698933900000|2023-11-02 14:05:00|11.97|10.77|12.12|10.92|12.13|10.93|11.93|10.73|0
1698934200000|2023-11-02 14:10:00|12.11|10.91|12.15|10.95|12.23|11.03|12.11|10.91|0
1698934500000|2023-11-02 14:15:00|12.14|10.94|11.97|10.77|12.15|10.95|11.94|10.74|0
1698934800000|2023-11-02 14:20:00|11.96|10.76|11.96|10.76|11.99|10.79|11.88|10.68|0
1698935100000|2023-11-02 14:25:00|11.95|10.75|11.7|10.5|11.97|10.77|11.64|10.44|0
1698935400000|2023-11-02 14:30:00|11.69|10.49|11.66|10.46|11.71|10.51|11.62|10.42|0
1698935700000|2023-11-02 14:35:00|11.64|10.44|11.56|10.36|11.69|10.49|11.55|10.35|0
1698936000000|2023-11-02 14:40:00|11.55|10.35|11.34|10.14|11.76|10.56|10.89|9.69|0
1698936300000|2023-11-02 14:45:00|11.33|10.13|11.32|10.12|11.39|10.19|11.32|10.12|0
1698936600000|2023-11-02 14:50:00|11.33|10.13|11.26|10.06|11.36|10.16|11.23|10.03|0
1698936900000|2023-11-02 14:55:00|11.25|10.05|11.32|10.12|11.37|10.17|11.22|10.02|0
1698937200000|2023-11-02 15:00:00|11.31|10.11|11.35|10.15|11.41|10.21|11.31|10.11|0
1698937500000|2023-11-02 15:05:00|11.34|10.14|11.38|10.18|11.4|10.2|11.31|10.11|0
1698937800000|2023-11-02 15:10:00|11.37|10.17|11.51|10.31|11.52|10.32|11.37|10.17|0
1698938100000|2023-11-02 15:15:00|11.52|10.32|11.46|10.26|11.68|10.48|11.45|10.25|0
1698938400000|2023-11-02 15:20:00|11.45|10.25|11.44|10.24|11.51|10.31|11.42|10.22|0
1698938700000|2023-11-02 15:25:00|11.43|10.23|11.53|10.33|11.54|10.34|11.41|10.21|0
1698939000000|2023-11-02 15:30:00|11.52|10.32|11.53|10.33|11.58|10.38|11.47|10.27|0
1698939300000|2023-11-02 15:35:00|11.54|10.34|11.48|10.28|11.54|10.34|11.42|10.22|0
1698939600000|2023-11-02 15:40:00|11.47|10.27|11.47|10.27|11.51|10.31|11.43|10.23|0
1698939900000|2023-11-02 15:45:00|11.45|10.25|11.53|10.33|11.56|10.36|11.44|10.24|0
1698940200000|2023-11-02 15:50:00|11.52|10.32|11.8|10.6|11.85|10.65|11.47|10.27|0
1698940500000|2023-11-02 15:55:00|11.79|10.59|11.8|10.6|11.85|10.65|11.76|10.56|0
1698940800000|2023-11-02 16:00:00|11.81|10.61|11.8|10.6|11.85|10.65|11.78|10.58|0
1698941100000|2023-11-02 16:05:00|11.78|10.58|11.87|10.67|11.9|10.7|11.78|10.58|0
1698941400000|2023-11-02 16:10:00|11.88|10.68|11.82|10.62|11.91|10.71|11.79|10.59|0
1698941700000|2023-11-02 16:15:00|11.83|10.63|11.79|10.59|11.91|10.71|11.79|10.59|0
1698942000000|2023-11-02 16:20:00|11.8|10.6|11.8|10.6|11.84|10.64|11.73|10.53|0
1698942300000|2023-11-02 16:25:00|11.79|10.59|11.81|10.61|11.9|10.7|11.78|10.58|0
1698942600000|2023-11-02 16:30:00|11.8|10.6|11.73|10.53|11.84|10.64|11.72|10.52|0
1698942900000|2023-11-02 16:35:00|11.72|10.52|11.64|10.44|11.76|10.56|11.62|10.42|0
1698943200000|2023-11-02 16:40:00|11.63|10.43|11.62|10.42|11.66|10.46|11.58|10.38|0
1698943500000|2023-11-02 16:45:00|11.61|10.41|11.57|10.37|11.63|10.43|11.54|10.34|0
1698943800000|2023-11-02 16:50:00|11.56|10.36|11.57|10.37|11.58|10.38|11.54|10.34|0
1698944100000|2023-11-02 16:55:00|11.56|10.36|11.67|10.47|11.7|10.5|11.52|10.32|0
1698944400000|2023-11-02 17:00:00|11.68|10.48|11.68|10.48|11.74|10.54|11.62|10.42|0
1698944700000|2023-11-02 17:05:00|11.66|10.46|11.53|10.33|11.67|10.47|11.53|10.33|0
1698945000000|2023-11-02 17:10:00|11.52|10.32|11.46|10.26|11.53|10.33|11.45|10.25|0
1698945300000|2023-11-02 17:15:00|11.47|10.27|11.48|10.28|11.49|10.29|11.43|10.23|0
1698945600000|2023-11-02 17:20:00|11.47|10.27|11.47|10.27|11.51|10.31|11.46|10.26|0
1698945900000|2023-11-02 17:25:00|11.48|10.28|11.49|10.29|11.55|10.35|11.45|10.25|0
1698946200000|2023-11-02 17:30:00|11.47|10.27|11.35|10.15|11.47|10.27|11.35|10.15|0
1698946500000|2023-11-02 17:35:00|11.36|10.16|11.36|10.16|11.44|10.24|11.35|10.15|0
1698946800000|2023-11-02 17:40:00|11.37|10.17|11.7|10.5|11.71|10.51|11.37|10.17|0
1698947100000|2023-11-02 17:45:00|11.69|10.49|11.69|10.49|11.73|10.53|11.65|10.45|0
1698947400000|2023-11-02 17:50:00|11.7|10.5|11.64|10.44|11.72|10.52|11.63|10.43|0
1698947700000|2023-11-02 17:55:00|11.63|10.43|11.58|10.38|11.64|10.44|11.52|10.32|0
1698948000000|2023-11-02 18:00:00|11.59|10.39|11.6|10.4|11.66|10.46|11.57|10.37|0
1698948300000|2023-11-02 18:05:00|11.62|10.42|11.63|10.43|11.67|10.47|11.59|10.39|0
1698948600000|2023-11-02 18:10:00|11.64|10.44|11.69|10.49|11.76|10.56|11.62|10.42|0
1698948900000|2023-11-02 18:15:00|11.68|10.48|11.61|10.41|11.69|10.49|11.59|10.39|0
1698949200000|2023-11-02 18:20:00|11.62|10.42|11.61|10.41|11.67|10.47|11.61|10.41|0
1698949500000|2023-11-02 18:25:00|11.62|10.42|11.61|10.41|11.65|10.45|11.57|10.37|0
1698949800000|2023-11-02 18:30:00|11.62|10.42|11.65|10.45|11.67|10.47|11.6|10.4|0
1698950100000|2023-11-02 18:35:00|11.64|10.44|11.59|10.39|11.64|10.44|11.55|10.35|0
1698950400000|2023-11-02 18:40:00|11.58|10.38|11.53|10.33|11.6|10.4|11.51|10.31|0
1698950700000|2023-11-02 18:45:00|11.54|10.34|11.59|10.39|11.62|10.42|11.51|10.31|0
1698951000000|2023-11-02 18:50:00|11.58|10.38|11.6|10.4|11.63|10.43|11.57|10.37|0
1698951300000|2023-11-02 18:55:00|11.59|10.39|11.57|10.37|11.64|10.44|11.56|10.36|0
1698951600000|2023-11-02 19:00:00|11.58|10.38|11.59|10.39|11.63|10.43|11.52|10.32|0
1698951900000|2023-11-02 19:05:00|11.58|10.38|11.54|10.34|11.6|10.4|11.52|10.32|0
1698952200000|2023-11-02 19:10:00|11.55|10.35|11.49|10.29|11.56|10.36|11.49|10.29|0
1698952500000|2023-11-02 19:15:00|11.5|10.3|11.52|10.32|11.53|10.33|11.49|10.29|0
1698952800000|2023-11-02 19:20:00|11.53|10.33|11.55|10.35|11.56|10.36|11.51|10.31|0
1698953100000|2023-11-02 19:25:00|11.56|10.36|11.26|10.06|11.56|10.36|11.23|10.03|0
1698953400000|2023-11-02 19:30:00|11.27|10.07|11.68|10.48|11.69|10.49|11.22|10.02|0
1698953700000|2023-11-02 19:35:00|11.67|10.47|11.55|10.35|11.68|10.48|11.55|10.35|0
1698954000000|2023-11-02 19:40:00|11.56|10.36|11.69|10.49|11.96|10.76|11.54|10.34|0
1698954300000|2023-11-02 19:45:00|11.71|10.51|11.67|10.47|11.72|10.52|11.64|10.44|0
1698954600000|2023-11-02 19:50:00|11.69|10.49|11.58|10.38|11.71|10.51|11.58|10.38|0
1698954900000|2023-11-02 19:55:00|11.59|10.39|11.64|10.44|11.72|10.52|11.59|10.39|0
1698955200000|2023-11-02 20:00:00|11.62|10.42|11.69|10.49|11.71|10.51|11.62|10.42|0
1698955500000|2023-11-02 20:05:00|11.7|10.5|11.66|10.46|11.73|10.53|11.64|10.44|0
1698955800000|2023-11-02 20:10:00|11.68|10.48|11.72|10.52|11.73|10.53|11.68|10.48|0
1698956100000|2023-11-02 20:15:00|11.89|10.29|11.94|10.34|11.94|10.34|11.89|10.29|0
1698956400000|2023-11-02 20:20:00|11.93|10.33|11.97|10.37|11.97|10.37|11.9|10.3|0
1698956700000|2023-11-02 20:25:00|11.98|10.38|11.96|10.36|12|10.4|11.91|10.31|0
1698957000000|2023-11-02 20:30:00|12.05|10.45|12.09|10.49|12.18|10.58|11.74|10.14|0
1698957300000|2023-11-02 20:35:00|12.12|10.52|12.1|10.5|12.12|10.52|12.01|10.41|0
1698957600000|2023-11-02 20:40:00|12.09|10.49|11.95|10.35|12.1|10.5|11.93|10.33|0
1698957900000|2023-11-02 20:45:00|11.94|10.34|11.95|10.35|11.98|10.38|11.9|10.3|0
1698958200000|2023-11-02 20:50:00|11.94|10.34|11.98|10.38|12.01|10.41|11.94|10.34|0
1698958500000|2023-11-02 20:55:00|11.97|10.37|11.92|10.32|12|10.4|11.91|10.31|0
1698958800000|2023-11-02 21:00:00|11.93|10.33|11.94|10.34|11.94|10.34|11.92|10.32|0
1698959100000|2023-11-02 21:05:00|11.91|10.31|11.92|10.32|11.94|10.34|11.88|10.28|0
1698959400000|2023-11-02 21:10:00|11.94|10.34|11.91|10.31|11.94|10.34|11.91|10.31|0
1698959700000|2023-11-02 21:15:00|11.9|10.3|11.93|10.33|11.94|10.34|11.9|10.3|0
1698960000000|2023-11-02 21:20:00|11.92|10.32|12.02|10.42|12.02|10.42|11.89|10.29|0
1698960300000|2023-11-02 21:25:00|12.03|10.43|11.98|10.38|12.06|10.46|11.97|10.37|0
1698960600000|2023-11-02 21:30:00|11.99|10.39|12.02|10.42|12.03|10.43|11.99|10.39|0
1698960900000|2023-11-02 21:35:00|12.03|10.43|12.03|10.43|12.04|10.44|12.02|10.42|0
1698961200000|2023-11-02 21:40:00|12.04|10.44|12.04|10.44|12.05|10.45|12.03|10.43|0
1698961500000|2023-11-02 21:45:00|12.05|10.45|12.04|10.44|12.06|10.46|12.04|10.44|0
1698961800000|2023-11-02 21:50:00|12.05|10.45|12.06|10.46|12.07|10.47|12.05|10.45|0
1698962100000|2023-11-02 21:55:00|12.07|10.47|12.09|10.49|12.09|10.49|12.06|10.46|0
1698962400000|2023-11-02 22:00:00|12.16|10.56|12.09|10.49|12.16|10.56|12.04|10.44|0
1698962700000|2023-11-02 22:05:00|12.08|10.48|12.04|10.44|12.1|10.5|12.02|10.42|0
1698963000000|2023-11-02 22:10:00|12.05|10.45|12.03|10.43|12.11|10.51|12.02|10.42|0
1698963300000|2023-11-02 22:15:00|12.02|10.42|12.03|10.43|12.04|10.44|12|10.4|0
1698963600000|2023-11-02 22:20:00|12.02|10.42|11.98|10.38|12.02|10.42|11.97|10.37|0
1698963900000|2023-11-02 22:25:00|11.97|10.37|12|10.4|12|10.4|11.93|10.33|0
1698964200000|2023-11-02 22:30:00|12.01|10.41|12.03|10.43|12.03|10.43|11.99|10.39|0
1698964500000|2023-11-02 22:35:00|12.02|10.42|11.98|10.38|12.03|10.43|11.97|10.37|0
1698964800000|2023-11-02 22:40:00|11.99|10.39|12.02|10.42|12.03|10.43|11.98|10.38|0
1698965100000|2023-11-02 22:45:00|12.03|10.43|12.07|10.47|12.07|10.47|12.02|10.42|0
1698965400000|2023-11-02 22:50:00|12.06|10.46|12.04|10.44|12.06|10.46|12.02|10.42|0
1698965700000|2023-11-02 22:55:00|12.03|10.43|12.04|10.44|12.04|10.44|12.03|10.43|0
1698966000000|2023-11-02 23:00:00|12.02|10.42|12.03|10.43|12.04|10.44|12.02|10.42|0
1698966300000|2023-11-02 23:05:00|12.02|10.42|12.02|10.42|12.04|10.44|12.02|10.42|0
1698966600000|2023-11-02 23:10:00|12.03|10.43|12.04|10.44|12.04|10.44|12.02|10.42|0
1698966900000|2023-11-02 23:15:00|12.03|10.43|12.03|10.43|12.05|10.45|12.02|10.42|0
1698967200000|2023-11-02 23:20:00|12.04|10.44|12.07|10.47|12.07|10.47|12.03|10.43|0
1698967500000|2023-11-02 23:25:00|12.06|10.46|12.04|10.44|12.07|10.47|12.04|10.44|0
1698967800000|2023-11-02 23:30:00|12.05|10.45|12.07|10.47|12.07|10.47|12.05|10.45|0
1698968100000|2023-11-02 23:35:00|12.08|10.48|12.08|10.48|12.11|10.51|12.06|10.46|0
1698968400000|2023-11-02 23:40:00|12.07|10.47|12.08|10.48|12.09|10.49|12.07|10.47|0
1698968700000|2023-11-02 23:45:00|12.07|10.47|12.07|10.47|12.08|10.48|12.06|10.46|0
1698969000000|2023-11-02 23:50:00|12.08|10.48|12.05|10.45|12.08|10.48|12.03|10.43|0
1698969300000|2023-11-02 23:55:00|12.06|10.46|12.08|10.48|12.09|10.49|12.04|10.44|0
1698969600000|2023-11-03 00:00:00|12.06|10.46|12.06|10.46|12.08|10.48|12.05|10.45|0
1698969900000|2023-11-03 00:05:00|12.05|10.45|12.05|10.45|12.05|10.45|12.03|10.43|0
1698970200000|2023-11-03 00:10:00|12.04|10.44|12.01|10.41|12.04|10.44|11.98|10.38|0
1698970500000|2023-11-03 00:15:00|12.02|10.42|12.05|10.45|12.06|10.46|12.02|10.42|0
1698970800000|2023-11-03 00:20:00|12.06|10.46|12.07|10.47|12.07|10.47|12.05|10.45|0
1698971100000|2023-11-03 00:25:00|12.08|10.48|12.06|10.46|12.1|10.5|12.05|10.45|0
1698971400000|2023-11-03 00:30:00|11.86|10.66|11.83|10.63|11.86|10.66|11.82|10.62|0
1698971700000|2023-11-03 00:35:00|11.84|10.64|11.81|10.61|11.84|10.64|11.81|10.61|0
1698972000000|2023-11-03 00:40:00|11.82|10.62|11.8|10.6|11.82|10.62|11.78|10.58|0
1698972300000|2023-11-03 00:45:00|11.81|10.61|11.81|10.61|11.82|10.62|11.79|10.59|0
1698972600000|2023-11-03 00:50:00|11.82|10.62|11.82|10.62|11.83|10.63|11.81|10.61|0
1698972900000|2023-11-03 00:55:00|11.81|10.61|11.79|10.59|11.81|10.61|11.77|10.57|0
1698973200000|2023-11-03 01:00:00|11.8|10.6|11.76|10.56|11.83|10.63|11.76|10.56|0
1698973500000|2023-11-03 01:05:00|11.77|10.57|11.77|10.57|11.82|10.62|11.76|10.56|0
1698973800000|2023-11-03 01:10:00|11.76|10.56|11.74|10.54|11.77|10.57|11.72|10.52|0
1698974100000|2023-11-03 01:15:00|11.75|10.55|11.72|10.52|11.75|10.55|11.71|10.51|0
1698974400000|2023-11-03 01:20:00|11.73|10.53|11.72|10.52|11.73|10.53|11.71|10.51|0
1698974700000|2023-11-03 01:25:00|11.74|10.54|11.72|10.52|11.75|10.55|11.72|10.52|0
1698975000000|2023-11-03 01:30:00|11.73|10.53|11.71|10.51|11.76|10.56|11.71|10.51|0
1698975300000|2023-11-03 01:35:00|11.7|10.5|11.71|10.51|11.72|10.52|11.68|10.48|0
1698975600000|2023-11-03 01:40:00|11.72|10.52|11.72|10.52|11.73|10.53|11.69|10.49|0
1698975900000|2023-11-03 01:45:00|11.74|10.54|11.73|10.53|11.74|10.54|11.71|10.51|0
1698976200000|2023-11-03 01:50:00|11.74|10.54|11.7|10.5|11.74|10.54|11.7|10.5|0
1698976500000|2023-11-03 01:55:00|11.69|10.49|11.69|10.49|11.71|10.51|11.68|10.48|0
1698976800000|2023-11-03 02:00:00|11.7|10.5|11.69|10.49|11.71|10.51|11.67|10.47|0
1698977100000|2023-11-03 02:05:00|11.7|10.5|11.67|10.47|11.7|10.5|11.67|10.47|0
1698977400000|2023-11-03 02:10:00|11.68|10.48|11.66|10.46|11.68|10.48|11.65|10.45|0
1698977700000|2023-11-03 02:15:00|11.65|10.45|11.66|10.46|11.67|10.47|11.64|10.44|0
1698978000000|2023-11-03 02:20:00|11.65|10.45|11.67|10.47|11.67|10.47|11.65|10.45|0
1698978300000|2023-11-03 02:25:00|11.68|10.48|11.65|10.45|11.68|10.48|11.65|10.45|0
1698978600000|2023-11-03 02:30:00|11.66|10.46|11.65|10.45|11.66|10.46|11.64|10.44|0
1698978900000|2023-11-03 02:35:00|11.66|10.46|11.64|10.44|11.68|10.48|11.64|10.44|0
1698979200000|2023-11-03 02:40:00|11.65|10.45|11.69|10.49|11.69|10.49|11.65|10.45|0
1698979500000|2023-11-03 02:45:00|11.7|10.5|11.68|10.48|11.7|10.5|11.68|10.48|0
1698979800000|2023-11-03 02:50:00|11.67|10.47|11.65|10.45|11.67|10.47|11.65|10.45|0
1698980100000|2023-11-03 02:55:00|11.64|10.44|11.64|10.44|11.65|10.45|11.63|10.43|0
1698980400000|2023-11-03 03:00:00|11.63|10.43|11.65|10.45|11.65|10.45|11.63|10.43|0
1698980700000|2023-11-03 03:05:00|11.64|10.44|11.64|10.44|11.64|10.44|11.63|10.43|0
1698981000000|2023-11-03 03:10:00|11.65|10.45|11.66|10.46|11.66|10.46|11.65|10.45|0
1698981300000|2023-11-03 03:15:00|11.67|10.47|11.64|10.44|11.67|10.47|11.64|10.44|0
1698981600000|2023-11-03 03:20:00|11.63|10.43|11.64|10.44|11.65|10.45|11.62|10.42|0
1698981900000|2023-11-03 03:25:00|11.63|10.43|11.64|10.44|11.65|10.45|11.63|10.43|0
1698982200000|2023-11-03 03:30:00|11.65|10.45|11.64|10.44|11.65|10.45|11.64|10.44|0
1698982500000|2023-11-03 03:35:00|11.63|10.43|11.63|10.43|11.64|10.44|11.63|10.43|0
1698982800000|2023-11-03 03:40:00|11.64|10.44|11.63|10.43|11.64|10.44|11.63|10.43|0
1698983100000|2023-11-03 03:45:00|11.62|10.42|11.62|10.42|11.63|10.43|11.62|10.42|0
1698983400000|2023-11-03 03:50:00|11.63|10.43|11.63|10.43|11.65|10.45|11.62|10.42|0
1698983700000|2023-11-03 03:55:00|11.64|10.44|11.7|10.5|11.7|10.5|11.64|10.44|0
1698984000000|2023-11-03 04:00:00|11.69|10.49|11.7|10.5|11.7|10.5|11.68|10.48|0
1698984300000|2023-11-03 04:05:00|11.69|10.49|11.71|10.51|11.71|10.51|11.69|10.49|0
1698984600000|2023-11-03 04:10:00|11.7|10.5|11.68|10.48|11.7|10.5|11.68|10.48|0
1698984900000|2023-11-03 04:15:00|11.69|10.49|11.69|10.49|11.7|10.5|11.68|10.48|0
1698985200000|2023-11-03 04:20:00|11.68|10.48|11.67|10.47|11.68|10.48|11.66|10.46|0
1698985500000|2023-11-03 04:25:00|11.66|10.46|11.68|10.48|11.68|10.48|11.66|10.46|0
1698985800000|2023-11-03 04:30:00|11.67|10.47|11.7|10.5|11.72|10.52|11.67|10.47|0
1698986100000|2023-11-03 04:35:00|11.71|10.51|11.7|10.5|11.71|10.51|11.7|10.5|0
1698986400000|2023-11-03 04:40:00|11.69|10.49|11.69|10.49|11.69|10.49|11.69|10.49|0
1698986700000|2023-11-03 04:45:00|11.68|10.48|11.66|10.46|11.68|10.48|11.66|10.46|0
1698987000000|2023-11-03 04:50:00|11.67|10.47|11.67|10.47|11.67|10.47|11.66|10.46|0
1698987300000|2023-11-03 04:55:00|11.68|10.48|11.67|10.47|11.68|10.48|11.67|10.47|0
1698987600000|2023-11-03 05:00:00|11.68|10.48|11.67|10.47|11.68|10.48|11.67|10.47|0
1698987900000|2023-11-03 05:05:00|11.68|10.48|11.66|10.46|11.68|10.48|11.66|10.46|0
1698988500000|2023-11-03 05:15:00|11.65|10.45|11.65|10.45|11.65|10.45|11.64|10.44|0
1698988800000|2023-11-03 05:20:00|11.66|10.46|11.66|10.46|11.67|10.47|11.66|10.46|0
1698989100000|2023-11-03 05:25:00|11.65|10.45|11.66|10.46|11.66|10.46|11.65|10.45|0
1698989400000|2023-11-03 05:30:00|11.65|10.45|11.62|10.42|11.65|10.45|11.62|10.42|0
1698989700000|2023-11-03 05:35:00|11.63|10.43|11.61|10.41|11.63|10.43|11.61|10.41|0
1698990000000|2023-11-03 05:40:00|11.62|10.42|11.62|10.42|11.63|10.43|11.6|10.4|0
1698990300000|2023-11-03 05:45:00|11.61|10.41|11.62|10.42|11.62|10.42|11.59|10.39|0
1698990600000|2023-11-03 05:50:00|11.61|10.41|11.61|10.41|11.62|10.42|11.6|10.4|0
1698990900000|2023-11-03 05:55:00|11.6|10.4|11.61|10.41|11.61|10.41|11.59|10.39|0
1698991200000|2023-11-03 06:00:00|11.62|10.42|11.6|10.4|11.63|10.43|11.6|10.4|0
1698991500000|2023-11-03 06:05:00|11.61|10.41|11.62|10.42|11.62|10.42|11.6|10.4|0
1698991800000|2023-11-03 06:10:00|11.63|10.43|11.6|10.4|11.64|10.44|11.59|10.39|0
1698992100000|2023-11-03 06:15:00|11.59|10.39|11.61|10.41|11.61|10.41|11.58|10.38|0
1698992400000|2023-11-03 06:20:00|11.62|10.42|11.63|10.43|11.63|10.43|11.61|10.41|0
1698992700000|2023-11-03 06:25:00|11.62|10.42|11.62|10.42|11.63|10.43|11.62|10.42|0
1698993000000|2023-11-03 06:30:00|11.63|10.43|11.59|10.39|11.63|10.43|11.59|10.39|0
1698993300000|2023-11-03 06:35:00|11.58|10.38|11.61|10.41|11.61|10.41|11.58|10.38|0
1698993600000|2023-11-03 06:40:00|11.62|10.42|11.61|10.41|11.62|10.42|11.61|10.41|0
1698993900000|2023-11-03 06:45:00|11.62|10.42|11.65|10.45|11.65|10.45|11.61|10.41|0
1698994200000|2023-11-03 06:50:00|11.64|10.44|11.66|10.46|11.66|10.46|11.64|10.44|0
1698994500000|2023-11-03 06:55:00|11.67|10.47|11.67|10.47|11.67|10.47|11.64|10.44|0
1698994800000|2023-11-03 07:00:00|11.66|10.46|11.7|10.5|11.74|10.54|11.66|10.46|0
1698995100000|2023-11-03 07:05:00|11.69|10.49|11.66|10.46|11.7|10.5|11.65|10.45|0
1698995400000|2023-11-03 07:10:00|11.65|10.45|11.66|10.46|11.67|10.47|11.6|10.4|0
1698995700000|2023-11-03 07:15:00|11.65|10.45|11.64|10.44|11.65|10.45|11.61|10.41|0
1698996000000|2023-11-03 07:20:00|11.63|10.43|11.64|10.44|11.65|10.45|11.63|10.43|0
1698996300000|2023-11-03 07:25:00|11.65|10.45|11.64|10.44|11.66|10.46|11.64|10.44|0
1698996600000|2023-11-03 07:30:00|11.65|10.45|11.68|10.48|11.68|10.48|11.63|10.43|0
1698996900000|2023-11-03 07:35:00|11.69|10.49|11.65|10.45|11.69|10.49|11.64|10.44|0
1698997200000|2023-11-03 07:40:00|11.66|10.46|11.68|10.48|11.69|10.49|11.65|10.45|0
1698997500000|2023-11-03 07:45:00|11.69|10.49|11.7|10.5|11.71|10.51|11.68|10.48|0
1698997800000|2023-11-03 07:50:00|11.71|10.51|11.73|10.53|11.74|10.54|11.7|10.5|0
1698998100000|2023-11-03 07:55:00|11.74|10.54|11.75|10.55|11.77|10.57|11.73|10.53|0
1698998400000|2023-11-03 08:00:00|11.74|10.54|11.77|10.57|11.78|10.58|11.7|10.5|0
1698998700000|2023-11-03 08:05:00|11.78|10.58|11.76|10.56|11.79|10.59|11.74|10.54|0
1698999000000|2023-11-03 08:10:00|11.77|10.57|11.72|10.52|11.79|10.59|11.71|10.51|0
1698999300000|2023-11-03 08:15:00|11.71|10.51|11.73|10.53|11.75|10.55|11.71|10.51|0
1698999600000|2023-11-03 08:20:00|11.74|10.54|11.74|10.54|11.78|10.58|11.7|10.5|0
1698999900000|2023-11-03 08:25:00|11.73|10.53|11.77|10.57|11.78|10.58|11.73|10.53|0
1699000200000|2023-11-03 08:30:00|11.78|10.58|11.72|10.52|11.78|10.58|11.71|10.51|0
1699000500000|2023-11-03 08:35:00|11.71|10.51|11.75|10.55|11.76|10.56|11.69|10.49|0
1699000800000|2023-11-03 08:40:00|11.76|10.56|11.68|10.48|11.77|10.57|11.68|10.48|0
1699001100000|2023-11-03 08:45:00|11.69|10.49|11.74|10.54|11.74|10.54|11.67|10.47|0
1699001400000|2023-11-03 08:50:00|11.73|10.53|11.67|10.47|11.73|10.53|11.67|10.47|0
1699001700000|2023-11-03 08:55:00|11.68|10.48|11.73|10.53|11.73|10.53|11.68|10.48|0
1699002000000|2023-11-03 09:00:00|11.72|10.52|11.82|10.62|11.84|10.64|11.72|10.52|0
1699002300000|2023-11-03 09:05:00|11.81|10.61|11.84|10.64|11.84|10.64|11.74|10.54|0
1699002600000|2023-11-03 09:10:00|11.85|10.65|11.81|10.61|11.85|10.65|11.8|10.6|0
1699002900000|2023-11-03 09:15:00|11.8|10.6|11.78|10.58|11.82|10.62|11.76|10.56|0
1699003200000|2023-11-03 09:20:00|11.79|10.59|11.81|10.61|11.82|10.62|11.78|10.58|0
1699003500000|2023-11-03 09:25:00|11.82|10.62|11.82|10.62|11.83|10.63|11.82|10.62|0
1699003800000|2023-11-03 09:30:00|11.8|10.6|11.82|10.62|11.82|10.62|11.79|10.59|0
1699004100000|2023-11-03 09:35:00|11.83|10.63|11.82|10.62|11.83|10.63|11.79|10.59|0
1699004400000|2023-11-03 09:40:00|11.81|10.61|11.78|10.58|11.81|10.61|11.76|10.56|0
1699004700000|2023-11-03 09:45:00|11.77|10.57|11.75|10.55|11.78|10.58|11.74|10.54|0
1699005000000|2023-11-03 09:50:00|11.76|10.56|11.6|10.4|11.78|10.58|11.6|10.4|0
1699005300000|2023-11-03 09:55:00|11.59|10.39|11.59|10.39|11.6|10.4|11.56|10.36|0
1699005600000|2023-11-03 10:00:00|11.58|10.38|11.59|10.39|11.59|10.39|11.53|10.33|0
1699005900000|2023-11-03 10:05:00|11.58|10.38|11.58|10.38|11.59|10.39|11.53|10.33|0
1699006200000|2023-11-03 10:10:00|11.57|10.37|11.54|10.34|11.57|10.37|11.52|10.32|0
1699006500000|2023-11-03 10:15:00|11.55|10.35|11.6|10.4|11.6|10.4|11.55|10.35|0
1699006800000|2023-11-03 10:20:00|11.59|10.39|11.57|10.37|11.6|10.4|11.56|10.36|0
1699007100000|2023-11-03 10:25:00|11.58|10.38|11.6|10.4|11.61|10.41|11.57|10.37|0
1699007400000|2023-11-03 10:30:00|11.61|10.41|11.61|10.41|11.63|10.43|11.6|10.4|0
1699007700000|2023-11-03 10:35:00|11.6|10.4|11.61|10.41|11.62|10.42|11.58|10.38|0
1699008000000|2023-11-03 10:40:00|11.6|10.4|11.61|10.41|11.64|10.44|11.6|10.4|0
1699008300000|2023-11-03 10:45:00|11.62|10.42|11.6|10.4|11.63|10.43|11.6|10.4|0
1699008600000|2023-11-03 10:50:00|11.61|10.41|11.6|10.4|11.61|10.41|11.57|10.37|0
1699008900000|2023-11-03 10:55:00|11.59|10.39|11.64|10.44|11.64|10.44|11.59|10.39|0
1699009200000|2023-11-03 11:00:00|11.65|10.45|11.65|10.45|11.67|10.47|11.63|10.43|0
1699009500000|2023-11-03 11:05:00|11.64|10.44|11.66|10.46|11.66|10.46|11.64|10.44|0
1699009800000|2023-11-03 11:10:00|11.65|10.45|11.68|10.48|11.69|10.49|11.64|10.44|0
1699010100000|2023-11-03 11:15:00|11.69|10.49|11.6|10.4|11.69|10.49|11.6|10.4|0
1699010400000|2023-11-03 11:20:00|11.59|10.39|11.61|10.41|11.62|10.42|11.57|10.37|0
1699010700000|2023-11-03 11:25:00|11.62|10.42|11.55|10.35|11.62|10.42|11.53|10.33|0
1699011000000|2023-11-03 11:30:00|11.56|10.36|11.52|10.32|11.59|10.39|11.52|10.32|0
1699011300000|2023-11-03 11:35:00|11.53|10.33|11.49|10.29|11.54|10.34|11.49|10.29|0
1699011600000|2023-11-03 11:40:00|11.5|10.3|11.48|10.28|11.51|10.31|11.48|10.28|0
1699011900000|2023-11-03 11:45:00|11.49|10.29|11.5|10.3|11.51|10.31|11.47|10.27|0
1699012200000|2023-11-03 11:50:00|11.49|10.29|11.48|10.28|11.52|10.32|11.47|10.27|0
1699012500000|2023-11-03 11:55:00|11.47|10.27|11.45|10.25|11.48|10.28|11.44|10.24|0
1699012800000|2023-11-03 12:00:00|11.44|10.24|11.52|10.32|11.52|10.32|11.44|10.24|0
1699013100000|2023-11-03 12:05:00|11.51|10.31|11.54|10.34|11.57|10.37|11.51|10.31|0
1699013400000|2023-11-03 12:10:00|11.55|10.35|11.49|10.29|11.56|10.36|11.47|10.27|0
1699013700000|2023-11-03 12:15:00|11.5|10.3|11.6|10.4|11.63|10.43|11.48|10.28|0
1699014000000|2023-11-03 12:20:00|11.59|10.39|11.59|10.39|11.64|10.44|11.56|10.36|0
1699014300000|2023-11-03 12:25:00|11.6|10.4|11.61|10.41|11.64|10.44|11.52|10.32|0
1699014600000|2023-11-03 12:30:00|11.3|10.1|10.8|9.6|11.42|10.22|10.8|9.6|0
1699014900000|2023-11-03 12:35:00|10.82|9.62|10.94|9.74|10.94|9.74|10.8|9.6|0
1699015200000|2023-11-03 12:40:00|10.92|9.72|10.83|9.63|11.01|9.81|10.81|9.61|0
1699015500000|2023-11-03 12:45:00|10.81|9.61|10.85|9.65|11.34|10.14|10.73|9.53|0
1699015800000|2023-11-03 12:50:00|10.86|9.66|10.89|9.69|10.94|9.74|10.84|9.64|0
1699016100000|2023-11-03 12:55:00|10.91|9.71|10.94|9.74|10.98|9.78|10.89|9.69|0
1699016400000|2023-11-03 13:00:00|10.96|9.76|10.94|9.74|10.98|9.78|10.91|9.71|0
1699016700000|2023-11-03 13:05:00|10.95|9.75|11.02|9.82|11.06|9.86|10.93|9.73|0
1699017000000|2023-11-03 13:10:00|11.01|9.81|10.95|9.75|11.05|9.85|10.94|9.74|0
1699017300000|2023-11-03 13:15:00|10.96|9.76|10.88|9.68|10.96|9.76|10.84|9.64|0
1699017600000|2023-11-03 13:20:00|10.87|9.67|10.79|9.59|10.88|9.68|10.78|9.58|0
1699017900000|2023-11-03 13:25:00|10.78|9.58|10.83|9.63|10.86|9.66|10.71|9.51|0
1699018200000|2023-11-03 13:30:00|10.81|9.61|10.76|9.56|10.87|9.67|10.66|9.46|0
1699018500000|2023-11-03 13:35:00|10.75|9.55|10.78|9.58|10.91|9.71|10.69|9.49|0
1699018800000|2023-11-03 13:40:00|10.76|9.56|10.55|9.35|10.77|9.57|10.51|9.31|0
1699019100000|2023-11-03 13:45:00|10.53|9.33|10.65|9.45|10.65|9.45|10.34|9.14|0
1699019400000|2023-11-03 13:50:00|10.66|9.46|10.41|9.21|10.67|9.47|10.35|9.15|0
1699019700000|2023-11-03 13:55:00|10.4|9.2|10.41|9.21|10.43|9.23|10.32|9.12|0
1699020000000|2023-11-03 14:00:00|10.27|9.07|10.5|9.3|10.5|9.3|10.17|8.97|0
1699020300000|2023-11-03 14:05:00|10.45|9.25|10.56|9.36|10.57|9.37|10.45|9.25|0
1699020600000|2023-11-03 14:10:00|10.55|9.35|10.58|9.38|10.58|9.38|10.51|9.31|0
1699020900000|2023-11-03 14:15:00|10.57|9.37|10.42|9.22|10.67|9.47|10.37|9.17|0
1699021200000|2023-11-03 14:20:00|10.41|9.21|10.53|9.33|10.54|9.34|10.41|9.21|0
1699021500000|2023-11-03 14:25:00|10.52|9.32|10.67|9.47|10.78|9.58|10.48|9.28|0
1699021800000|2023-11-03 14:30:00|10.69|9.49|10.65|9.45|10.7|9.5|10.47|9.27|0
1699022100000|2023-11-03 14:35:00|10.64|9.44|10.52|9.32|10.7|9.5|10.47|9.27|0
1699022400000|2023-11-03 14:40:00|10.5|9.3|10.59|9.39|10.62|9.42|10.48|9.28|0
1699022700000|2023-11-03 14:45:00|10.57|9.37|10.49|9.29|10.6|9.4|10.46|9.26|0
1699023000000|2023-11-03 14:50:00|10.52|9.32|10.69|9.49|10.73|9.53|10.48|9.28|0
1699023300000|2023-11-03 14:55:00|10.67|9.47|10.45|9.25|10.67|9.47|10.44|9.24|0
1699023600000|2023-11-03 15:00:00|10.44|9.24|10.42|9.22|10.5|9.3|10.4|9.2|0
1699023900000|2023-11-03 15:05:00|10.44|9.24|10.52|9.32|10.57|9.37|10.38|9.18|0
1699024200000|2023-11-03 15:10:00|10.53|9.33|10.51|9.31|10.63|9.43|10.45|9.25|0
1699024500000|2023-11-03 15:15:00|10.49|9.29|10.52|9.32|10.55|9.35|10.47|9.27|0
1699024800000|2023-11-03 15:20:00|10.5|9.3|10.44|9.24|10.55|9.35|10.43|9.23|0
1699025100000|2023-11-03 15:25:00|10.43|9.23|10.51|9.31|10.51|9.31|10.39|9.19|0
1699025400000|2023-11-03 15:30:00|10.49|9.29|10.32|9.12|10.49|9.29|10.29|9.09|0
1699025700000|2023-11-03 15:35:00|10.3|9.1|10.29|9.09|10.34|9.14|10.29|9.09|0
1699026000000|2023-11-03 15:40:00|10.3|9.1|10.25|9.05|10.34|9.14|10.25|9.05|0
1699026300000|2023-11-03 15:45:00|10.26|9.06|10.14|8.94|10.37|9.17|10.14|8.94|0
1699026600000|2023-11-03 15:50:00|10.16|8.96|10.12|8.92|10.16|8.96|10.05|8.85|0
1699026900000|2023-11-03 15:55:00|10.11|8.91|10.11|8.91|10.15|8.95|10.06|8.86|0
1699027200000|2023-11-03 16:00:00|10.1|8.9|10.12|8.92|10.14|8.94|10.03|8.83|0
1699027500000|2023-11-03 16:05:00|10.11|8.91|10.07|8.87|10.14|8.94|10.07|8.87|0
1699027800000|2023-11-03 16:10:00|10.08|8.88|10.01|8.81|10.08|8.88|10|8.8|0
1699028100000|2023-11-03 16:15:00|10.02|8.82|9.96|8.76|10.03|8.83|9.95|8.75|0
1699028400000|2023-11-03 16:20:00|9.97|8.77|10|8.8|10.21|9.01|9.96|8.76|0
1699028700000|2023-11-03 16:25:00|9.99|8.79|9.98|8.78|10.03|8.83|9.93|8.73|0
1699029000000|2023-11-03 16:30:00|9.97|8.77|9.91|8.71|9.98|8.78|9.9|8.7|0
1699029300000|2023-11-03 16:35:00|9.9|8.7|9.93|8.73|9.97|8.77|9.9|8.7|0
1699029600000|2023-11-03 16:40:00|9.92|8.72|9.99|8.79|10|8.8|9.92|8.72|0
1699029900000|2023-11-03 16:45:00|10|8.8|10.01|8.81|10.02|8.82|9.97|8.77|0
1699030200000|2023-11-03 16:50:00|10.02|8.82|9.99|8.79|10.02|8.82|9.93|8.73|0
1699030500000|2023-11-03 16:55:00|10|8.8|9.92|8.72|10|8.8|9.91|8.71|0
1699030800000|2023-11-03 17:00:00|9.93|8.73|9.88|8.68|9.96|8.76|9.88|8.68|0
1699031100000|2023-11-03 17:05:00|9.89|8.69|9.97|8.77|9.97|8.77|9.88|8.68|0
1699031400000|2023-11-03 17:10:00|9.98|8.78|10.07|8.87|10.07|8.87|9.96|8.76|0
1699031700000|2023-11-03 17:15:00|10.06|8.86|10.07|8.87|10.09|8.89|9.99|8.79|0
1699032000000|2023-11-03 17:20:00|10.06|8.86|10.16|8.96|10.18|8.98|10.04|8.84|0
1699032300000|2023-11-03 17:25:00|10.15|8.95|10.11|8.91|10.2|9|10.11|8.91|0
1699032600000|2023-11-03 17:30:00|10.12|8.92|10|8.8|10.12|8.92|10|8.8|0
1699032900000|2023-11-03 17:35:00|10.01|8.81|10.03|8.83|10.08|8.88|10|8.8|0
1699033200000|2023-11-03 17:40:00|10.04|8.84|10.32|9.12|10.33|9.13|10.03|8.83|0
1699033500000|2023-11-03 17:45:00|10.33|9.13|10.27|9.07|10.35|9.15|10.27|9.07|0
1699033800000|2023-11-03 17:50:00|10.26|9.06|10.2|9|10.28|9.08|10.2|9|0
1699034100000|2023-11-03 17:55:00|10.21|9.01|10.12|8.92|10.21|9.01|10.06|8.86|0
1699034400000|2023-11-03 18:00:00|10.13|8.93|10.18|8.98|10.2|9|10.12|8.92|0
1699034700000|2023-11-03 18:05:00|10.17|8.97|10.2|9|10.32|9.12|10.17|8.97|0
1699035000000|2023-11-03 18:10:00|10.21|9.01|10.17|8.97|10.24|9.04|10.15|8.95|0
1699035300000|2023-11-03 18:15:00|10.16|8.96|10.18|8.98|10.21|9.01|10.14|8.94|0
1699035600000|2023-11-03 18:20:00|10.19|8.99|10.22|9.02|10.23|9.03|10.14|8.94|0
1699035900000|2023-11-03 18:25:00|10.2|9|10.1|8.9|10.25|9.05|10.09|8.89|0
1699036200000|2023-11-03 18:30:00|10.09|8.89|10.11|8.91|10.17|8.97|10.09|8.89|0
1699036500000|2023-11-03 18:35:00|10.12|8.92|10.07|8.87|10.14|8.94|10.06|8.86|0
1699036800000|2023-11-03 18:40:00|10.06|8.86|10.04|8.84|10.09|8.89|10|8.8|0
1699037100000|2023-11-03 18:45:00|10.03|8.83|9.99|8.79|10.07|8.87|9.97|8.77|0
1699037400000|2023-11-03 18:50:00|9.98|8.78|9.98|8.78|10|8.8|9.96|8.76|0
1699037700000|2023-11-03 18:55:00|9.97|8.77|9.98|8.78|10.03|8.83|9.97|8.77|0
1699038000000|2023-11-03 19:00:00|9.99|8.79|9.95|8.75|10.02|8.82|9.94|8.74|0
1699038300000|2023-11-03 19:05:00|9.94|8.74|10.04|8.84|10.05|8.85|9.93|8.73|0
1699038600000|2023-11-03 19:10:00|10.03|8.83|10.02|8.82|10.13|8.93|10|8.8|0
1699038900000|2023-11-03 19:15:00|10.03|8.83|10.11|8.91|10.11|8.91|10.03|8.83|0
1699039200000|2023-11-03 19:20:00|10.1|8.9|10.11|8.91|10.14|8.94|10.07|8.87|0
1699039500000|2023-11-03 19:25:00|10.12|8.92|10.17|8.97|10.2|9|10.11|8.91|0
1699039800000|2023-11-03 19:30:00|10.18|8.98|10.25|9.05|10.28|9.08|10.18|8.98|0
1699040100000|2023-11-03 19:35:00|10.24|9.04|10.18|8.98|10.26|9.06|10.16|8.96|0
1699040400000|2023-11-03 19:40:00|10.17|8.97|10.21|9.01|10.24|9.04|10.16|8.96|0
1699040700000|2023-11-03 19:45:00|10.22|9.02|10.31|9.11|10.32|9.12|10.22|9.02|0
1699041000000|2023-11-03 19:50:00|10.32|9.12|10.34|9.14|10.34|9.14|10.27|9.07|0
1699041300000|2023-11-03 19:55:00|10.35|9.15|10.4|9.2|10.42|9.22|10.33|9.13|0
1699041600000|2023-11-03 20:00:00|10.39|9.19|10.31|9.11|10.39|9.19|10.27|9.07|0
1699041900000|2023-11-03 20:05:00|10.32|9.12|10.12|8.92|10.32|9.12|10.1|8.9|0
1699042200000|2023-11-03 20:10:00|10.11|8.91|10.09|8.89|10.13|8.93|10.09|8.89|0
1699233300000|2023-11-06 01:15:00|10.13|8.53|10.11|8.51|10.15|8.55|10.11|8.51|0
1699233600000|2023-11-06 01:20:00|10.12|8.52|10.18|8.58|10.18|8.58|10.12|8.52|0
1699233900000|2023-11-06 01:25:00|10.17|8.57|10.16|8.56|10.17|8.57|10.15|8.55|0
1699236900000|2023-11-06 02:15:00|9.89|8.69|9.89|8.69|9.89|8.69|9.89|8.69|0
1699237200000|2023-11-06 02:20:00|9.88|8.68|9.89|8.69|9.89|8.69|9.87|8.67|0
1699237500000|2023-11-06 02:25:00|9.9|8.7|9.91|8.71|9.91|8.71|9.89|8.69|0
1699237800000|2023-11-06 02:30:00|9.9|8.7|9.91|8.71|9.91|8.71|9.89|8.69|0
1699238100000|2023-11-06 02:35:00|9.9|8.7|9.9|8.7|9.91|8.71|9.89|8.69|0
1699238400000|2023-11-06 02:40:00|9.91|8.71|9.88|8.68|9.91|8.71|9.88|8.68|0
1699238700000|2023-11-06 02:45:00|9.89|8.69|9.88|8.68|9.9|8.7|9.88|8.68|0
1699239000000|2023-11-06 02:50:00|9.89|8.69|9.86|8.66|9.9|8.7|9.86|8.66|0
1699239300000|2023-11-06 02:55:00|9.87|8.67|9.89|8.69|9.89|8.69|9.87|8.67|0
1699239600000|2023-11-06 03:00:00|9.88|8.68|9.84|8.64|9.89|8.69|9.84|8.64|0
1699239900000|2023-11-06 03:05:00|9.85|8.65|9.86|8.66|9.87|8.67|9.85|8.65|0
1699240200000|2023-11-06 03:10:00|9.87|8.67|9.89|8.69|9.89|8.69|9.87|8.67|0
1699240500000|2023-11-06 03:15:00|9.88|8.68|9.89|8.69|9.89|8.69|9.88|8.68|0
1699240800000|2023-11-06 03:20:00|9.9|8.7|9.88|8.68|9.91|8.71|9.88|8.68|0
1699241100000|2023-11-06 03:25:00|9.89|8.69|9.89|8.69|9.89|8.69|9.88|8.68|0
1699241400000|2023-11-06 03:30:00|9.88|8.68|9.88|8.68|9.9|8.7|9.88|8.68|0
1699241700000|2023-11-06 03:35:00|9.87|8.67|9.88|8.68|9.88|8.68|9.87|8.67|0
1699242000000|2023-11-06 03:40:00|9.87|8.67|9.87|8.67|9.88|8.68|9.86|8.66|0
1699242300000|2023-11-06 03:45:00|9.88|8.68|9.59|8.39|9.89|8.69|9.59|8.39|0
1699242600000|2023-11-06 03:50:00|9.58|8.38|9.55|8.35|9.6|8.4|9.55|8.35|0
1699242900000|2023-11-06 03:55:00|9.56|8.36|9.57|8.37|9.57|8.37|9.55|8.35|0
1699243200000|2023-11-06 04:00:00|9.58|8.38|9.58|8.38|9.6|8.4|9.57|8.37|0
1699243500000|2023-11-06 04:05:00|9.59|8.39|9.55|8.35|9.59|8.39|9.55|8.35|0
1699243800000|2023-11-06 04:10:00|9.54|8.34|9.54|8.34|9.56|8.36|9.54|8.34|0
1699244700000|2023-11-06 04:25:00|9.55|8.35|9.56|8.36|9.56|8.36|9.55|8.35|0
1699245000000|2023-11-06 04:30:00|9.55|8.35|9.56|8.36|9.56|8.36|9.55|8.35|0
1699245300000|2023-11-06 04:35:00|9.57|8.37|9.56|8.36|9.58|8.38|9.56|8.36|0
1699245600000|2023-11-06 04:40:00|9.57|8.37|9.57|8.37|9.57|8.37|9.56|8.36|0
1699245900000|2023-11-06 04:45:00|9.56|8.36|9.58|8.38|9.58|8.38|9.56|8.36|0
1699246200000|2023-11-06 04:50:00|9.59|8.39|9.6|8.4|9.6|8.4|9.58|8.38|0
1699246500000|2023-11-06 04:55:00|9.61|8.41|9.6|8.4|9.61|8.41|9.59|8.39|0
1699246800000|2023-11-06 05:00:00|9.59|8.39|9.58|8.38|9.6|8.4|9.58|8.38|0
1699247100000|2023-11-06 05:05:00|9.59|8.39|9.58|8.38|9.59|8.39|9.56|8.36|0
1699247400000|2023-11-06 05:10:00|9.57|8.37|9.56|8.36|9.58|8.38|9.56|8.36|0
1699247700000|2023-11-06 05:15:00|9.57|8.37|9.58|8.38|9.59|8.39|9.55|8.35|0
1699248000000|2023-11-06 05:20:00|9.57|8.37|9.56|8.36|9.57|8.37|9.54|8.34|0
1699248300000|2023-11-06 05:25:00|9.57|8.37|9.6|8.4|9.6|8.4|9.56|8.36|0
1699248600000|2023-11-06 05:30:00|9.59|8.39|9.59|8.39|9.61|8.41|9.58|8.38|0
1699248900000|2023-11-06 05:35:00|9.58|8.38|9.58|8.38|9.6|8.4|9.58|8.38|0
1699249200000|2023-11-06 05:40:00|9.57|8.37|9.59|8.39|9.59|8.39|9.56|8.36|0
1699249500000|2023-11-06 05:45:00|9.58|8.38|9.56|8.36|9.6|8.4|9.56|8.36|0
1699249800000|2023-11-06 05:50:00|9.57|8.37|9.56|8.36|9.57|8.37|9.55|8.35|0
1699250100000|2023-11-06 05:55:00|9.55|8.35|9.56|8.36|9.57|8.37|9.55|8.35|0
1699250400000|2023-11-06 06:00:00|9.57|8.37|9.54|8.34|9.57|8.37|9.54|8.34|0
1699250700000|2023-11-06 06:05:00|9.53|8.33|9.55|8.35|9.55|8.35|9.52|8.32|0
1699251000000|2023-11-06 06:10:00|9.56|8.36|9.58|8.38|9.58|8.38|9.55|8.35|0
1699251300000|2023-11-06 06:15:00|9.59|8.39|9.56|8.36|9.59|8.39|9.56|8.36|0
1699251600000|2023-11-06 06:20:00|9.57|8.37|9.56|8.36|9.57|8.37|9.54|8.34|0
1699251900000|2023-11-06 06:25:00|9.57|8.37|9.56|8.36|9.58|8.38|9.56|8.36|0
1699252200000|2023-11-06 06:30:00|9.55|8.35|9.53|8.33|9.55|8.35|9.53|8.33|0
1699252500000|2023-11-06 06:35:00|9.52|8.32|9.52|8.32|9.54|8.34|9.5|8.3|0
1699252800000|2023-11-06 06:40:00|9.5|8.3|9.5|8.3|9.5|8.3|9.5|8.3|0
1699253100000|2023-11-06 06:45:00|9.49|8.29|9.47|8.27|9.49|8.29|9.47|8.27|0
1699253400000|2023-11-06 06:50:00|9.46|8.26|9.49|8.29|9.49|8.29|9.46|8.26|0
1699253700000|2023-11-06 06:55:00|9.5|8.3|9.49|8.29|9.5|8.3|9.48|8.28|0
1699254000000|2023-11-06 07:00:00|9.47|8.27|9.51|8.31|9.51|8.31|9.46|8.26|0
1699254300000|2023-11-06 07:05:00|9.5|8.3|9.54|8.34|9.54|8.34|9.49|8.29|0
1699254600000|2023-11-06 07:10:00|9.53|8.33|9.51|8.31|9.54|8.34|9.51|8.31|0
1699254900000|2023-11-06 07:15:00|9.52|8.32|9.5|8.3|9.52|8.32|9.49|8.29|0
1699255200000|2023-11-06 07:20:00|9.49|8.29|9.46|8.26|9.49|8.29|9.45|8.25|0
1699255500000|2023-11-06 07:25:00|9.47|8.27|9.46|8.26|9.47|8.27|9.45|8.25|0
1699255800000|2023-11-06 07:30:00|9.45|8.25|9.45|8.25|9.48|8.28|9.43|8.23|0
1699256100000|2023-11-06 07:35:00|9.44|8.24|9.42|8.22|9.45|8.25|9.41|8.21|0
1699256400000|2023-11-06 07:40:00|9.41|8.21|9.44|8.24|9.44|8.24|9.41|8.21|0
1699256700000|2023-11-06 07:45:00|9.45|8.25|9.45|8.25|9.46|8.26|9.42|8.22|0
1699257000000|2023-11-06 07:50:00|9.46|8.26|9.46|8.26|9.47|8.27|9.46|8.26|0
1699257300000|2023-11-06 07:55:00|9.47|8.27|9.48|8.28|9.49|8.29|9.47|8.27|0
1699257600000|2023-11-06 08:00:00|9.47|8.27|9.5|8.3|9.5|8.3|9.43|8.23|0
1699257900000|2023-11-06 08:05:00|9.49|8.29|9.44|8.24|9.51|8.31|9.42|8.22|0
1699258200000|2023-11-06 08:10:00|9.45|8.25|9.43|8.23|9.46|8.26|9.41|8.21|0
1699258500000|2023-11-06 08:15:00|9.42|8.22|9.5|8.3|9.5|8.3|9.41|8.21|0
1699258800000|2023-11-06 08:20:00|9.48|8.28|9.45|8.25|9.48|8.28|9.41|8.21|0
1699259100000|2023-11-06 08:25:00|9.46|8.26|9.48|8.28|9.5|8.3|9.44|8.24|0
1699259400000|2023-11-06 08:30:00|9.47|8.27|9.44|8.24|9.49|8.29|9.44|8.24|0
1699259700000|2023-11-06 08:35:00|9.45|8.25|9.44|8.24|9.47|8.27|9.43|8.23|0
1699260000000|2023-11-06 08:40:00|9.43|8.23|9.4|8.2|9.44|8.24|9.39|8.19|0
1699260300000|2023-11-06 08:45:00|9.41|8.21|9.44|8.24|9.46|8.26|9.4|8.2|0
1699260600000|2023-11-06 08:50:00|9.43|8.23|9.41|8.21|9.45|8.25|9.4|8.2|0
1699260900000|2023-11-06 08:55:00|9.42|8.22|9.42|8.22|9.43|8.23|9.34|8.14|0
1699261200000|2023-11-06 09:00:00|9.41|8.21|9.43|8.23|9.46|8.26|9.4|8.2|0
1699261500000|2023-11-06 09:05:00|9.44|8.24|9.44|8.24|9.45|8.25|9.4|8.2|0
1699261800000|2023-11-06 09:10:00|9.43|8.23|9.38|8.18|9.43|8.23|9.38|8.18|0
1699262100000|2023-11-06 09:15:00|9.39|8.19|9.44|8.24|9.44|8.24|9.38|8.18|0
1699262400000|2023-11-06 09:20:00|9.45|8.25|9.41|8.21|9.46|8.26|9.41|8.21|0
1699262700000|2023-11-06 09:25:00|9.42|8.22|9.4|8.2|9.42|8.22|9.4|8.2|0
1699263000000|2023-11-06 09:30:00|9.41|8.21|9.44|8.24|9.44|8.24|9.4|8.2|0
1699263300000|2023-11-06 09:35:00|9.45|8.25|9.42|8.22|9.46|8.26|9.41|8.21|0
1699263600000|2023-11-06 09:40:00|9.41|8.21|9.35|8.15|9.41|8.21|9.35|8.15|0
1699263900000|2023-11-06 09:45:00|9.36|8.16|9.39|8.19|9.39|8.19|9.35|8.15|0
1699264200000|2023-11-06 09:50:00|9.4|8.2|9.37|8.17|9.41|8.21|9.35|8.15|0
1699264500000|2023-11-06 09:55:00|9.36|8.16|9.38|8.18|9.39|8.19|9.36|8.16|0
1699264800000|2023-11-06 10:00:00|9.37|8.17|9.35|8.15|9.38|8.18|9.33|8.13|0
1699265100000|2023-11-06 10:05:00|9.34|8.14|9.32|8.12|9.34|8.14|9.32|8.12|0
1699265400000|2023-11-06 10:10:00|9.31|8.11|9.34|8.14|9.35|8.15|9.31|8.11|0
1699265700000|2023-11-06 10:15:00|9.33|8.13|9.35|8.15|9.35|8.15|9.32|8.12|0
1699266000000|2023-11-06 10:20:00|9.34|8.14|9.32|8.12|9.37|8.17|9.32|8.12|0
1699266300000|2023-11-06 10:25:00|9.33|8.13|9.35|8.15|9.36|8.16|9.32|8.12|0
1699266600000|2023-11-06 10:30:00|9.36|8.16|9.38|8.18|9.4|8.2|9.35|8.15|0
1699266900000|2023-11-06 10:35:00|9.39|8.19|9.36|8.16|9.4|8.2|9.36|8.16|0
1699267200000|2023-11-06 10:40:00|9.37|8.17|9.39|8.19|9.39|8.19|9.36|8.16|0
1699267500000|2023-11-06 10:45:00|9.38|8.18|9.42|8.22|9.42|8.22|9.38|8.18|0
1699267800000|2023-11-06 10:50:00|9.41|8.21|9.38|8.18|9.42|8.22|9.38|8.18|0
1699268100000|2023-11-06 10:55:00|9.37|8.17|9.35|8.15|9.4|8.2|9.35|8.15|0
1699268400000|2023-11-06 11:00:00|9.36|8.16|9.38|8.18|9.39|8.19|9.35|8.15|0
1699268700000|2023-11-06 11:05:00|9.37|8.17|9.35|8.15|9.4|8.2|9.35|8.15|0
1699269000000|2023-11-06 11:10:00|9.34|8.14|9.32|8.12|9.36|8.16|9.32|8.12|0
1699269300000|2023-11-06 11:15:00|9.33|8.13|9.37|8.17|9.37|8.17|9.33|8.13|0
1699269600000|2023-11-06 11:20:00|9.36|8.16|9.34|8.14|9.36|8.16|9.33|8.13|0
1699269900000|2023-11-06 11:25:00|9.35|8.15|9.37|8.17|9.38|8.18|9.35|8.15|0
1699270200000|2023-11-06 11:30:00|9.36|8.16|9.33|8.13|9.36|8.16|9.32|8.12|0
1699270500000|2023-11-06 11:35:00|9.32|8.12|9.31|8.11|9.33|8.13|9.31|8.11|0
1699270800000|2023-11-06 11:40:00|9.32|8.12|9.28|8.08|9.32|8.12|9.27|8.07|0
1699271100000|2023-11-06 11:45:00|9.29|8.09|9.28|8.08|9.3|8.1|9.28|8.08|0
1699271400000|2023-11-06 11:50:00|9.27|8.07|9.33|8.13|9.33|8.13|9.27|8.07|0
1699271700000|2023-11-06 11:55:00|9.34|8.14|9.33|8.13|9.34|8.14|9.3|8.1|0
1699272000000|2023-11-06 12:00:00|9.34|8.14|9.36|8.16|9.36|8.16|9.33|8.13|0
1699272300000|2023-11-06 12:05:00|9.35|8.15|9.35|8.15|9.39|8.19|9.34|8.14|0
1699272600000|2023-11-06 12:10:00|9.34|8.14|9.39|8.19|9.4|8.2|9.34|8.14|0
1699272900000|2023-11-06 12:15:00|9.38|8.18|9.39|8.19|9.4|8.2|9.37|8.17|0
1699273200000|2023-11-06 12:20:00|9.38|8.18|9.39|8.19|9.41|8.21|9.38|8.18|0
1699273500000|2023-11-06 12:25:00|9.38|8.18|9.39|8.19|9.41|8.21|9.37|8.17|0
1699273800000|2023-11-06 12:30:00|9.4|8.2|9.36|8.16|9.43|8.23|9.36|8.16|0
1699274100000|2023-11-06 12:35:00|9.35|8.15|9.31|8.11|9.36|8.16|9.31|8.11|0
1699274400000|2023-11-06 12:40:00|9.32|8.12|9.33|8.13|9.33|8.13|9.31|8.11|0
1699274700000|2023-11-06 12:45:00|9.34|8.14|9.34|8.14|9.34|8.14|9.31|8.11|0
1699275000000|2023-11-06 12:50:00|9.35|8.15|9.67|8.47|9.68|8.48|9.33|8.13|0
1699275300000|2023-11-06 12:55:00|9.68|8.48|9.64|8.44|9.69|8.49|9.63|8.43|0
1699275600000|2023-11-06 13:00:00|9.63|8.43|9.66|8.46|9.67|8.47|9.62|8.42|0
1699275900000|2023-11-06 13:05:00|9.67|8.47|9.68|8.48|9.71|8.51|9.66|8.46|0
1699276200000|2023-11-06 13:10:00|9.67|8.47|9.7|8.5|9.7|8.5|9.67|8.47|0
1699276500000|2023-11-06 13:15:00|9.71|8.51|9.71|8.51|9.74|8.54|9.69|8.49|0
1699276800000|2023-11-06 13:20:00|9.69|8.49|9.73|8.53|9.75|8.55|9.69|8.49|0
1699277100000|2023-11-06 13:25:00|9.74|8.54|9.72|8.52|9.77|8.57|9.72|8.52|0
1699277400000|2023-11-06 13:30:00|9.71|8.51|9.68|8.48|9.73|8.53|9.67|8.47|0
1699277700000|2023-11-06 13:35:00|9.67|8.47|9.63|8.43|9.68|8.48|9.63|8.43|0
1699278000000|2023-11-06 13:40:00|9.64|8.44|9.65|8.45|9.66|8.46|9.61|8.41|0
1699278300000|2023-11-06 13:45:00|9.66|8.46|9.65|8.45|9.67|8.47|9.63|8.43|0
1699278600000|2023-11-06 13:50:00|9.64|8.44|9.62|8.42|9.68|8.48|9.62|8.42|0
1699278900000|2023-11-06 13:55:00|9.63|8.43|9.67|8.47|9.69|8.49|9.63|8.43|0
1699279200000|2023-11-06 14:00:00|9.66|8.46|9.56|8.36|9.67|8.47|9.56|8.36|0
1699279500000|2023-11-06 14:05:00|9.57|8.37|9.58|8.38|9.59|8.39|9.56|8.36|0
1699279800000|2023-11-06 14:10:00|9.59|8.39|9.62|8.42|9.64|8.44|9.58|8.38|0
1699280100000|2023-11-06 14:15:00|9.63|8.43|9.61|8.41|9.64|8.44|9.58|8.38|0
1699280400000|2023-11-06 14:20:00|9.62|8.42|9.62|8.42|9.63|8.43|9.6|8.4|0
1699280700000|2023-11-06 14:25:00|9.63|8.43|9.65|8.45|9.68|8.48|9.61|8.41|0
1699281000000|2023-11-06 14:30:00|9.63|8.43|9.56|8.36|9.63|8.43|9.45|8.25|0
1699281300000|2023-11-06 14:35:00|9.55|8.35|9.54|8.34|9.64|8.44|9.5|8.3|0
1699281600000|2023-11-06 14:40:00|9.53|8.33|9.66|8.46|9.73|8.53|9.53|8.33|0
1699281900000|2023-11-06 14:45:00|9.65|8.45|9.71|8.51|9.77|8.57|9.64|8.44|0
1699282200000|2023-11-06 14:50:00|9.7|8.5|9.7|8.5|9.75|8.55|9.65|8.45|0
1699282500000|2023-11-06 14:55:00|9.69|8.49|9.64|8.44|9.7|8.5|9.61|8.41|0
1699282800000|2023-11-06 15:00:00|9.62|8.42|9.72|8.52|9.75|8.55|9.6|8.4|0
1699283100000|2023-11-06 15:05:00|9.71|8.51|9.7|8.5|9.77|8.57|9.67|8.47|0
1699283400000|2023-11-06 15:10:00|9.71|8.51|9.83|8.63|9.85|8.65|9.71|8.51|0
1699283700000|2023-11-06 15:15:00|9.84|8.64|9.72|8.52|9.84|8.64|9.71|8.51|0
1699284000000|2023-11-06 15:20:00|9.71|8.51|9.71|8.51|9.74|8.54|9.6|8.4|0
1699284300000|2023-11-06 15:25:00|9.72|8.52|9.59|8.39|9.75|8.55|9.57|8.37|0
1699284600000|2023-11-06 15:30:00|9.58|8.38|9.43|8.23|9.64|8.44|9.43|8.23|0
1699284900000|2023-11-06 15:35:00|9.42|8.22|9.28|8.08|9.45|8.25|9.28|8.08|0
1699285200000|2023-11-06 15:40:00|9.27|8.07|9.36|8.16|9.44|8.24|9.24|8.04|0
1699285500000|2023-11-06 15:45:00|9.37|8.17|9.46|8.26|9.46|8.26|9.36|8.16|0
1699285800000|2023-11-06 15:50:00|9.44|8.24|9.42|8.22|9.47|8.27|9.37|8.17|0
1699286100000|2023-11-06 15:55:00|9.41|8.21|9.38|8.18|9.43|8.23|9.37|8.17|0
1699286400000|2023-11-06 16:00:00|9.39|8.19|9.35|8.15|9.41|8.21|9.34|8.14|0
1699286700000|2023-11-06 16:05:00|9.34|8.14|9.3|8.1|9.34|8.14|9.28|8.08|0
1699287000000|2023-11-06 16:10:00|9.31|8.11|9.34|8.14|9.39|8.19|9.3|8.1|0
1699287300000|2023-11-06 16:15:00|9.33|8.13|9.31|8.11|9.36|8.16|9.31|8.11|0
1699287600000|2023-11-06 16:20:00|9.3|8.1|9.37|8.17|9.4|8.2|9.3|8.1|0
1699287900000|2023-11-06 16:25:00|9.36|8.16|9.38|8.18|9.38|8.18|9.31|8.11|0
1699288200000|2023-11-06 16:30:00|9.37|8.17|9.38|8.18|9.41|8.21|9.36|8.16|0
1699288500000|2023-11-06 16:35:00|9.36|8.16|9.41|8.21|9.43|8.23|9.35|8.15|0
1699288800000|2023-11-06 16:40:00|9.4|8.2|9.45|8.25|9.46|8.26|9.37|8.17|0
1699289100000|2023-11-06 16:45:00|9.46|8.26|9.46|8.26|9.48|8.28|9.43|8.23|0
1699289400000|2023-11-06 16:50:00|9.45|8.25|9.42|8.22|9.46|8.26|9.4|8.2|0
1699289700000|2023-11-06 16:55:00|9.41|8.21|9.34|8.14|9.41|8.21|9.32|8.12|0
1699290000000|2023-11-06 17:00:00|9.33|8.13|9.38|8.18|9.4|8.2|9.32|8.12|0
1699290300000|2023-11-06 17:05:00|9.37|8.17|9.39|8.19|9.42|8.22|9.37|8.17|0
1699290600000|2023-11-06 17:10:00|9.4|8.2|9.44|8.24|9.45|8.25|9.39|8.19|0
1699290900000|2023-11-06 17:15:00|9.43|8.23|9.46|8.26|9.47|8.27|9.41|8.21|0
1699291200000|2023-11-06 17:20:00|9.47|8.27|9.49|8.29|9.5|8.3|9.44|8.24|0
1699291500000|2023-11-06 17:25:00|9.5|8.3|9.48|8.28|9.52|8.32|9.47|8.27|0
1699291800000|2023-11-06 17:30:00|9.49|8.29|9.48|8.28|9.5|8.3|9.46|8.26|0
1699292100000|2023-11-06 17:35:00|9.49|8.29|9.51|8.31|9.53|8.33|9.48|8.28|0
1699292400000|2023-11-06 17:40:00|9.52|8.32|9.43|8.23|9.53|8.33|9.37|8.17|0
1699292700000|2023-11-06 17:45:00|9.44|8.24|9.46|8.26|9.47|8.27|9.42|8.22|0
1699293000000|2023-11-06 17:50:00|9.47|8.27|9.46|8.26|9.53|8.33|9.46|8.26|0
1699293300000|2023-11-06 17:55:00|9.45|8.25|9.39|8.19|9.45|8.25|9.38|8.18|0
1699293600000|2023-11-06 18:00:00|9.38|8.18|9.48|8.28|9.53|8.33|9.38|8.18|0
1699293900000|2023-11-06 18:05:00|9.47|8.27|9.53|8.33|9.53|8.33|9.44|8.24|0
1699294200000|2023-11-06 18:10:00|9.52|8.32|9.56|8.36|9.58|8.38|9.51|8.31|0
1699294500000|2023-11-06 18:15:00|9.57|8.37|9.66|8.46|9.69|8.49|9.55|8.35|0
1699294800000|2023-11-06 18:20:00|9.67|8.47|9.61|8.41|9.77|8.57|9.6|8.4|0
1699295100000|2023-11-06 18:25:00|9.6|8.4|9.64|8.44|9.92|8.72|9.6|8.4|0
1699295400000|2023-11-06 18:30:00|9.65|8.45|9.65|8.45|9.72|8.52|9.65|8.45|0
1699295700000|2023-11-06 18:35:00|9.66|8.46|9.57|8.37|9.66|8.46|9.55|8.35|0
1699296000000|2023-11-06 18:40:00|9.58|8.38|9.58|8.38|9.61|8.41|9.55|8.35|0
1699296300000|2023-11-06 18:45:00|9.59|8.39|9.64|8.44|9.66|8.46|9.58|8.38|0
1699296600000|2023-11-06 18:50:00|9.63|8.43|9.67|8.47|9.68|8.48|9.62|8.42|0
1699296900000|2023-11-06 18:55:00|9.68|8.48|9.62|8.42|9.7|8.5|9.6|8.4|0
1699297200000|2023-11-06 19:00:00|9.61|8.41|9.62|8.42|9.67|8.47|9.58|8.38|0
1699297500000|2023-11-06 19:05:00|9.63|8.43|9.73|8.53|9.75|8.55|9.63|8.43|0
1699297800000|2023-11-06 19:10:00|9.74|8.54|9.77|8.57|9.79|8.59|9.68|8.48|0
1699298100000|2023-11-06 19:15:00|9.78|8.58|9.67|8.47|9.79|8.59|9.66|8.46|0
1699298400000|2023-11-06 19:20:00|9.68|8.48|9.69|8.49|9.71|8.51|9.64|8.44|0
1699298700000|2023-11-06 19:25:00|9.68|8.48|9.61|8.41|9.69|8.49|9.61|8.41|0
1699299000000|2023-11-06 19:30:00|9.62|8.42|9.54|8.34|9.64|8.44|9.53|8.33|0
1699299300000|2023-11-06 19:35:00|9.55|8.35|9.54|8.34|9.57|8.37|9.52|8.32|0
1699299600000|2023-11-06 19:40:00|9.55|8.35|9.43|8.23|9.56|8.36|9.39|8.19|0
1699299900000|2023-11-06 19:45:00|9.42|8.22|9.51|8.31|9.68|8.48|9.39|8.19|0
1699300200000|2023-11-06 19:50:00|9.5|8.3|9.43|8.23|9.5|8.3|9.42|8.22|0
1699300500000|2023-11-06 19:55:00|9.44|8.24|9.43|8.23|9.45|8.25|9.41|8.21|0
1699300800000|2023-11-06 20:00:00|9.42|8.22|9.41|8.21|9.46|8.26|9.41|8.21|0
1699301100000|2023-11-06 20:05:00|9.42|8.22|9.45|8.25|9.48|8.28|9.41|8.21|0
1699301400000|2023-11-06 20:10:00|9.44|8.24|9.45|8.25|9.45|8.25|9.38|8.18|0
1699301700000|2023-11-06 20:15:00|9.44|8.24|9.42|8.22|9.45|8.25|9.42|8.22|0
1699302000000|2023-11-06 20:20:00|9.43|8.23|9.44|8.24|9.48|8.28|9.42|8.22|0
1699302300000|2023-11-06 20:25:00|9.43|8.23|9.44|8.24|9.5|8.3|9.43|8.23|0
1699302600000|2023-11-06 20:30:00|9.43|8.23|9.41|8.21|9.47|8.27|9.4|8.2|0
1699302900000|2023-11-06 20:35:00|9.42|8.22|9.46|8.26|9.49|8.29|9.41|8.21|0
1699303200000|2023-11-06 20:40:00|9.47|8.27|9.49|8.29|9.53|8.33|9.44|8.24|0
1699303500000|2023-11-06 20:45:00|9.5|8.3|9.46|8.26|9.51|8.31|9.46|8.26|0
1699303800000|2023-11-06 20:50:00|9.48|8.28|9.43|8.23|9.5|8.3|9.42|8.22|0
1699304100000|2023-11-06 20:55:00|9.42|8.22|9.25|8.05|9.43|8.23|9.25|8.05|0
1699304400000|2023-11-06 21:00:00|9.27|8.07|9.3|8.1|9.3|8.1|9.23|8.03|0
1699304700000|2023-11-06 21:05:00|9.31|8.11|9.15|7.95|9.35|8.15|9.14|7.94|0
1699305000000|2023-11-06 21:10:00|9.14|7.94|9.15|7.95|9.17|7.97|9.14|7.94|0
1699305300000|2023-11-06 21:15:00|9.35|7.75|9.35|7.75|9.36|7.76|9.35|7.75|0
1699305600000|2023-11-06 21:20:00|9.36|7.76|9.39|7.79|9.39|7.79|9.36|7.76|0
1699305900000|2023-11-06 21:25:00|9.38|7.78|9.39|7.79|9.39|7.79|9.38|7.78|0
1699306800000|2023-11-06 21:40:00|9.38|7.78|9.37|7.77|9.38|7.78|9.36|7.76|0
1699307100000|2023-11-06 21:45:00|9.36|7.76|9.38|7.78|9.38|7.78|9.36|7.76|0
1699307700000|2023-11-06 21:55:00|9.39|7.79|9.39|7.79|9.4|7.8|9.39|7.79|0
1699308000000|2023-11-06 22:00:00|9.38|7.78|9.38|7.78|9.39|7.79|9.38|7.78|0
1699309200000|2023-11-06 22:20:00|9.37|7.77|9.37|7.77|9.38|7.78|9.37|7.77|0
1699309500000|2023-11-06 22:25:00|9.38|7.78|9.38|7.78|9.38|7.78|9.38|7.78|0
1699309800000|2023-11-06 22:30:00|9.37|7.77|9.38|7.78|9.38|7.78|9.37|7.77|0
1699310100000|2023-11-06 22:35:00|9.37|7.77|9.38|7.78|9.38|7.78|9.37|7.77|0
1699311300000|2023-11-06 22:55:00|9.39|7.79|9.38|7.78|9.39|7.79|9.38|7.78|0
1699311600000|2023-11-06 23:00:00|9.4|7.8|9.42|7.82|9.45|7.85|9.4|7.8|0
1699311900000|2023-11-06 23:05:00|9.43|7.83|9.44|7.84|9.45|7.85|9.43|7.83|0
1699312200000|2023-11-06 23:10:00|9.43|7.83|9.46|7.86|9.46|7.86|9.42|7.82|0
1699312500000|2023-11-06 23:15:00|9.47|7.87|9.49|7.89|9.49|7.89|9.47|7.87|0
1699312800000|2023-11-06 23:20:00|9.48|7.88|9.49|7.89|9.52|7.92|9.48|7.88|0
1699313100000|2023-11-06 23:25:00|9.5|7.9|9.49|7.89|9.5|7.9|9.48|7.88|0
1699313400000|2023-11-06 23:30:00|9.48|7.88|9.49|7.89|9.5|7.9|9.48|7.88|0
1699313700000|2023-11-06 23:35:00|9.5|7.9|9.53|7.93|9.53|7.93|9.5|7.9|0
1699314000000|2023-11-06 23:40:00|9.52|7.92|9.51|7.91|9.52|7.92|9.5|7.9|0
1699314300000|2023-11-06 23:45:00|9.5|7.9|9.49|7.89|9.5|7.9|9.47|7.87|0
1699314600000|2023-11-06 23:50:00|9.5|7.9|9.49|7.89|9.5|7.9|9.47|7.87|0
1699314900000|2023-11-06 23:55:00|9.48|7.88|9.49|7.89|9.49|7.89|9.47|7.87|0
1699315200000|2023-11-07 00:00:00|9.48|7.88|9.49|7.89|9.5|7.9|9.47|7.87|0
1699315500000|2023-11-07 00:05:00|9.48|7.88|9.51|7.91|9.51|7.91|9.47|7.87|0
1699315800000|2023-11-07 00:10:00|9.5|7.9|9.51|7.91|9.51|7.91|9.5|7.9|0
1699316100000|2023-11-07 00:15:00|9.5|7.9|9.47|7.87|9.51|7.91|9.47|7.87|0
1699316400000|2023-11-07 00:20:00|9.46|7.86|9.51|7.91|9.51|7.91|9.46|7.86|0
1699316700000|2023-11-07 00:25:00|9.5|7.9|9.48|7.88|9.51|7.91|9.47|7.87|0
1699317000000|2023-11-07 00:30:00|9.49|7.89|9.5|7.9|9.5|7.9|9.48|7.88|0
1699317300000|2023-11-07 00:35:00|9.49|7.89|9.5|7.9|9.52|7.92|9.49|7.89|0
1699317600000|2023-11-07 00:40:00|9.51|7.91|9.5|7.9|9.52|7.92|9.5|7.9|0
1699317900000|2023-11-07 00:45:00|9.51|7.91|9.52|7.92|9.52|7.92|9.5|7.9|0
1699318200000|2023-11-07 00:50:00|9.51|7.91|9.51|7.91|9.51|7.91|9.5|7.9|0
1699318500000|2023-11-07 00:55:00|9.52|7.92|9.51|7.91|9.52|7.92|9.49|7.89|0
1699318800000|2023-11-07 01:00:00|9.52|7.92|9.54|7.94|9.54|7.94|9.52|7.92|0
1699319100000|2023-11-07 01:05:00|9.53|7.93|9.53|7.93|9.54|7.94|9.51|7.91|0
1699319400000|2023-11-07 01:10:00|9.52|7.92|9.51|7.91|9.53|7.93|9.51|7.91|0
1699319700000|2023-11-07 01:15:00|9.49|7.89|9.47|7.87|9.5|7.9|9.46|7.86|0
1699320000000|2023-11-07 01:20:00|9.46|7.86|9.5|7.9|9.5|7.9|9.46|7.86|0
1699320300000|2023-11-07 01:25:00|9.49|7.89|9.49|7.89|9.5|7.9|9.48|7.88|0
1699320600000|2023-11-07 01:30:00|9.29|8.09|9.27|8.07|9.3|8.1|9.26|8.06|0
1699320900000|2023-11-07 01:35:00|9.28|8.08|9.27|8.07|9.29|8.09|9.27|8.07|0
1699321200000|2023-11-07 01:40:00|9.28|8.08|9.24|8.04|9.28|8.08|9.24|8.04|0
1699321500000|2023-11-07 01:45:00|9.23|8.03|9.22|8.02|9.24|8.04|9.2|8|0
1699321800000|2023-11-07 01:50:00|9.23|8.03|9.27|8.07|9.27|8.07|9.23|8.03|0
1699322100000|2023-11-07 01:55:00|9.26|8.06|9.25|8.05|9.29|8.09|9.25|8.05|0
1699322400000|2023-11-07 02:00:00|9.26|8.06|9.24|8.04|9.26|8.06|9.23|8.03|0
1699322700000|2023-11-07 02:05:00|9.25|8.05|9.25|8.05|9.28|8.08|9.23|8.03|0
1699323000000|2023-11-07 02:10:00|9.26|8.06|9.26|8.06|9.27|8.07|9.25|8.05|0
1699323300000|2023-11-07 02:15:00|9.25|8.05|9.25|8.05|9.26|8.06|9.24|8.04|0
1699323600000|2023-11-07 02:20:00|9.26|8.06|9.24|8.04|9.26|8.06|9.24|8.04|0
1699323900000|2023-11-07 02:25:00|9.23|8.03|9.25|8.05|9.25|8.05|9.23|8.03|0
1699324200000|2023-11-07 02:30:00|9.26|8.06|9.27|8.07|9.27|8.07|9.25|8.05|0
1699324500000|2023-11-07 02:35:00|9.26|8.06|9.25|8.05|9.27|8.07|9.25|8.05|0
1699324800000|2023-11-07 02:40:00|9.26|8.06|9.26|8.06|9.27|8.07|9.24|8.04|0
1699325100000|2023-11-07 02:45:00|9.27|8.07|9.26|8.06|9.27|8.07|9.26|8.06|0
1699325400000|2023-11-07 02:50:00|9.27|8.07|9.26|8.06|9.27|8.07|9.24|8.04|0
1699325700000|2023-11-07 02:55:00|9.27|8.07|9.26|8.06|9.27|8.07|9.26|8.06|0
1699326000000|2023-11-07 03:00:00|9.27|8.07|9.28|8.08|9.28|8.08|9.26|8.06|0
1699326300000|2023-11-07 03:05:00|9.29|8.09|9.28|8.08|9.29|8.09|9.28|8.08|0
1699326600000|2023-11-07 03:10:00|9.29|8.09|9.28|8.08|9.3|8.1|9.28|8.08|0
1699326900000|2023-11-07 03:15:00|9.27|8.07|9.28|8.08|9.29|8.09|9.25|8.05|0
1699327200000|2023-11-07 03:20:00|9.29|8.09|9.28|8.08|9.29|8.09|9.27|8.07|0
1699327500000|2023-11-07 03:25:00|9.29|8.09|9.29|8.09|9.29|8.09|9.28|8.08|0
1699327800000|2023-11-07 03:30:00|9.28|8.08|9.22|8.02|9.3|8.1|9.22|8.02|0
1699328100000|2023-11-07 03:35:00|9.23|8.03|9.27|8.07|9.27|8.07|9.22|8.02|0
1699328400000|2023-11-07 03:40:00|9.28|8.08|9.29|8.09|9.3|8.1|9.27|8.07|0
1699328700000|2023-11-07 03:45:00|9.28|8.08|9.28|8.08|9.29|8.09|9.27|8.07|0
1699329000000|2023-11-07 03:50:00|9.27|8.07|9.27|8.07|9.28|8.08|9.26|8.06|0
1699329300000|2023-11-07 03:55:00|9.26|8.06|9.26|8.06|9.28|8.08|9.26|8.06|0
1699329600000|2023-11-07 04:00:00|9.27|8.07|9.27|8.07|9.27|8.07|9.26|8.06|0
1699329900000|2023-11-07 04:05:00|9.26|8.06|9.27|8.07|9.28|8.08|9.26|8.06|0
1699330200000|2023-11-07 04:10:00|9.28|8.08|9.26|8.06|9.28|8.08|9.25|8.05|0
1699330500000|2023-11-07 04:15:00|9.25|8.05|9.25|8.05|9.27|8.07|9.25|8.05|0
1699330800000|2023-11-07 04:20:00|9.26|8.06|9.26|8.06|9.27|8.07|9.26|8.06|0
1699331100000|2023-11-07 04:25:00|9.25|8.05|9.27|8.07|9.27|8.07|9.25|8.05|0
1699331400000|2023-11-07 04:30:00|9.26|8.06|9.28|8.08|9.28|8.08|9.26|8.06|0
1699331700000|2023-11-07 04:35:00|9.27|8.07|9.29|8.09|9.29|8.09|9.27|8.07|0
1699332300000|2023-11-07 04:45:00|9.3|8.1|9.29|8.09|9.3|8.1|9.28|8.08|0
1699332600000|2023-11-07 04:50:00|9.3|8.1|9.28|8.08|9.3|8.1|9.28|8.08|0
1699332900000|2023-11-07 04:55:00|9.29|8.09|9.29|8.09|9.29|8.09|9.28|8.08|0
1699333200000|2023-11-07 05:00:00|9.28|8.08|9.29|8.09|9.3|8.1|9.28|8.08|0
1699333500000|2023-11-07 05:05:00|9.3|8.1|9.3|8.1|9.3|8.1|9.29|8.09|0
1699333800000|2023-11-07 05:10:00|9.29|8.09|9.29|8.09|9.31|8.11|9.29|8.09|0
1699334100000|2023-11-07 05:15:00|9.3|8.1|9.29|8.09|9.3|8.1|9.28|8.08|0
1699334400000|2023-11-07 05:20:00|9.3|8.1|9.32|8.12|9.32|8.12|9.29|8.09|0
1699334700000|2023-11-07 05:25:00|9.31|8.11|9.32|8.12|9.33|8.13|9.31|8.11|0
1699335000000|2023-11-07 05:30:00|9.33|8.13|9.27|8.07|9.33|8.13|9.26|8.06|0
1699335300000|2023-11-07 05:35:00|9.26|8.06|9.25|8.05|9.27|8.07|9.25|8.05|0
1699335600000|2023-11-07 05:40:00|9.26|8.06|9.27|8.07|9.27|8.07|9.25|8.05|0
1699335900000|2023-11-07 05:45:00|9.28|8.08|9.28|8.08|9.28|8.08|9.27|8.07|0
1699336200000|2023-11-07 05:50:00|9.27|8.07|9.26|8.06|9.28|8.08|9.26|8.06|0
1699336500000|2023-11-07 05:55:00|9.25|8.05|9.25|8.05|9.26|8.06|9.25|8.05|0
1699336800000|2023-11-07 06:00:00|9.26|8.06|9.27|8.07|9.28|8.08|9.25|8.05|0
1699337100000|2023-11-07 06:05:00|9.26|8.06|9.26|8.06|9.27|8.07|9.24|8.04|0
1699337400000|2023-11-07 06:10:00|9.27|8.07|9.3|8.1|9.3|8.1|9.26|8.06|0
1699337700000|2023-11-07 06:15:00|9.31|8.11|9.3|8.1|9.32|8.12|9.29|8.09|0
1699338000000|2023-11-07 06:20:00|9.31|8.11|9.32|8.12|9.33|8.13|9.3|8.1|0
1699338300000|2023-11-07 06:25:00|9.31|8.11|9.34|8.14|9.34|8.14|9.31|8.11|0
1699338600000|2023-11-07 06:30:00|9.33|8.13|9.34|8.14|9.34|8.14|9.32|8.12|0
1699338900000|2023-11-07 06:35:00|9.33|8.13|9.31|8.11|9.34|8.14|9.31|8.11|0
1699339200000|2023-11-07 06:40:00|9.3|8.1|9.3|8.1|9.31|8.11|9.28|8.08|0
1699339500000|2023-11-07 06:45:00|9.31|8.11|9.32|8.12|9.33|8.13|9.3|8.1|0
1699339800000|2023-11-07 06:50:00|9.33|8.13|9.31|8.11|9.34|8.14|9.3|8.1|0
1699340100000|2023-11-07 06:55:00|9.3|8.1|9.3|8.1|9.32|8.12|9.3|8.1|0
1699340400000|2023-11-07 07:00:00|9.31|8.11|9.3|8.1|9.32|8.12|9.3|8.1|0
1699340700000|2023-11-07 07:05:00|9.31|8.11|9.3|8.1|9.32|8.12|9.28|8.08|0
1699341000000|2023-11-07 07:10:00|9.31|8.11|9.3|8.1|9.32|8.12|9.29|8.09|0
1699341300000|2023-11-07 07:15:00|9.31|8.11|9.29|8.09|9.32|8.12|9.29|8.09|0
1699341600000|2023-11-07 07:20:00|9.28|8.08|9.29|8.09|9.3|8.1|9.28|8.08|0
1699341900000|2023-11-07 07:25:00|9.3|8.1|9.33|8.13|9.33|8.13|9.29|8.09|0
1699342200000|2023-11-07 07:30:00|9.32|8.12|9.32|8.12|9.33|8.13|9.2|8|0
1699342500000|2023-11-07 07:35:00|9.31|8.11|9.32|8.12|9.33|8.13|9.3|8.1|0
1699342800000|2023-11-07 07:40:00|9.33|8.13|9.33|8.13|9.36|8.16|9.32|8.12|0
1699343100000|2023-11-07 07:45:00|9.34|8.14|9.35|8.15|9.36|8.16|9.33|8.13|0
1699343400000|2023-11-07 07:50:00|9.36|8.16|9.32|8.12|9.36|8.16|9.32|8.12|0
1699343700000|2023-11-07 07:55:00|9.31|8.11|9.33|8.13|9.34|8.14|9.31|8.11|0
1699344000000|2023-11-07 08:00:00|9.34|8.14|9.32|8.12|9.36|8.16|9.29|8.09|0
1699344300000|2023-11-07 08:05:00|9.31|8.11|9.26|8.06|9.35|8.15|9.25|8.05|0
1699344600000|2023-11-07 08:10:00|9.27|8.07|9.5|8.3|9.55|8.35|9.23|8.03|0
1699344900000|2023-11-07 08:15:00|9.49|8.29|9.44|8.24|9.5|8.3|9.44|8.24|0
1699345200000|2023-11-07 08:20:00|9.45|8.25|9.46|8.26|9.46|8.26|9.43|8.23|0
1699345500000|2023-11-07 08:25:00|9.47|8.27|9.53|8.33|9.53|8.33|9.44|8.24|0
1699345800000|2023-11-07 08:30:00|9.52|8.32|9.41|8.21|9.53|8.33|9.41|8.21|0
1699346100000|2023-11-07 08:35:00|9.42|8.22|9.46|8.26|9.48|8.28|9.42|8.22|0
1699346400000|2023-11-07 08:40:00|9.47|8.27|9.44|8.24|9.47|8.27|9.43|8.23|0
1699346700000|2023-11-07 08:45:00|9.45|8.25|9.42|8.22|9.45|8.25|9.4|8.2|0
1699347000000|2023-11-07 08:50:00|9.43|8.23|9.42|8.22|9.43|8.23|9.38|8.18|0
1699347300000|2023-11-07 08:55:00|9.41|8.21|9.42|8.22|9.42|8.22|9.37|8.17|0
1699347600000|2023-11-07 09:00:00|9.41|8.21|9.44|8.24|9.45|8.25|9.4|8.2|0
1699347900000|2023-11-07 09:05:00|9.43|8.23|9.47|8.27|9.49|8.29|9.42|8.22|0
1699348200000|2023-11-07 09:10:00|9.46|8.26|9.48|8.28|9.49|8.29|9.43|8.23|0
1699348500000|2023-11-07 09:15:00|9.49|8.29|9.54|8.34|9.54|8.34|9.47|8.27|0
1699348800000|2023-11-07 09:20:00|9.55|8.35|9.53|8.33|9.58|8.38|9.53|8.33|0
1699349100000|2023-11-07 09:25:00|9.52|8.32|9.53|8.33|9.54|8.34|9.51|8.31|0
1699349400000|2023-11-07 09:30:00|9.54|8.34|9.52|8.32|9.55|8.35|9.49|8.29|0
1699349700000|2023-11-07 09:35:00|9.51|8.31|9.49|8.29|9.51|8.31|9.46|8.26|0
1699350000000|2023-11-07 09:40:00|9.48|8.28|9.55|8.35|9.56|8.36|9.48|8.28|0
1699350300000|2023-11-07 09:45:00|9.56|8.36|9.53|8.33|9.56|8.36|9.52|8.32|0
1699350600000|2023-11-07 09:50:00|9.54|8.34|9.55|8.35|9.58|8.38|9.53|8.33|0
1699350900000|2023-11-07 09:55:00|9.56|8.36|9.57|8.37|9.58|8.38|9.55|8.35|0
1699351200000|2023-11-07 10:00:00|9.58|8.38|9.58|8.38|9.58|8.38|9.56|8.36|0
1699351500000|2023-11-07 10:05:00|9.59|8.39|9.57|8.37|9.6|8.4|9.57|8.37|0
1699351800000|2023-11-07 10:10:00|9.56|8.36|9.54|8.34|9.57|8.37|9.54|8.34|0
1699352100000|2023-11-07 10:15:00|9.53|8.33|9.49|8.29|9.54|8.34|9.48|8.28|0
1699352400000|2023-11-07 10:20:00|9.5|8.3|9.46|8.26|9.52|8.32|9.46|8.26|0
1699352700000|2023-11-07 10:25:00|9.45|8.25|9.41|8.21|9.46|8.26|9.41|8.21|0
1699353000000|2023-11-07 10:30:00|9.4|8.2|9.45|8.25|9.46|8.26|9.4|8.2|0
1699353300000|2023-11-07 10:35:00|9.46|8.26|9.47|8.27|9.48|8.28|9.43|8.23|0
1699353600000|2023-11-07 10:40:00|9.46|8.26|9.47|8.27|9.47|8.27|9.45|8.25|0
1699353900000|2023-11-07 10:45:00|9.48|8.28|9.45|8.25|9.5|8.3|9.42|8.22|0
1699354200000|2023-11-07 10:50:00|9.44|8.24|9.47|8.27|9.5|8.3|9.43|8.23|0
1699354500000|2023-11-07 10:55:00|9.46|8.26|9.47|8.27|9.5|8.3|9.44|8.24|0
1699354800000|2023-11-07 11:00:00|9.48|8.28|9.48|8.28|9.49|8.29|9.46|8.26|0
1699355100000|2023-11-07 11:05:00|9.49|8.29|9.52|8.32|9.52|8.32|9.49|8.29|0
1699355400000|2023-11-07 11:10:00|9.51|8.31|9.52|8.32|9.54|8.34|9.51|8.31|0
1699355700000|2023-11-07 11:15:00|9.53|8.33|9.54|8.34|9.56|8.36|9.52|8.32|0
1699356000000|2023-11-07 11:20:00|9.55|8.35|9.54|8.34|9.55|8.35|9.5|8.3|0
1699356300000|2023-11-07 11:25:00|9.53|8.33|9.56|8.36|9.56|8.36|9.53|8.33|0
1699356600000|2023-11-07 11:30:00|9.57|8.37|9.59|8.39|9.6|8.4|9.56|8.36|0
1699356900000|2023-11-07 11:35:00|9.6|8.4|9.66|8.46|9.71|8.51|9.59|8.39|0
1699357200000|2023-11-07 11:40:00|9.65|8.45|9.68|8.48|9.72|8.52|9.64|8.44|0
1699357500000|2023-11-07 11:45:00|9.67|8.47|9.66|8.46|9.67|8.47|9.63|8.43|0
1699357800000|2023-11-07 11:50:00|9.65|8.45|9.62|8.42|9.66|8.46|9.62|8.42|0
1699358100000|2023-11-07 11:55:00|9.63|8.43|9.57|8.37|9.63|8.43|9.57|8.37|0
1699358400000|2023-11-07 12:00:00|9.58|8.38|9.53|8.33|9.59|8.39|9.53|8.33|0
1699358700000|2023-11-07 12:05:00|9.52|8.32|9.54|8.34|9.58|8.38|9.52|8.32|0
1699359000000|2023-11-07 12:10:00|9.53|8.33|9.52|8.32|9.54|8.34|9.51|8.31|0
1699359300000|2023-11-07 12:15:00|9.51|8.31|9.47|8.27|9.53|8.33|9.46|8.26|0
1699359600000|2023-11-07 12:20:00|9.46|8.26|9.51|8.31|9.51|8.31|9.46|8.26|0
1699359900000|2023-11-07 12:25:00|9.5|8.3|9.51|8.31|9.51|8.31|9.47|8.27|0
1699360200000|2023-11-07 12:30:00|9.53|8.33|9.52|8.32|9.53|8.33|9.47|8.27|0
1699360500000|2023-11-07 12:35:00|9.53|8.33|9.55|8.35|9.55|8.35|9.51|8.31|0
1699360800000|2023-11-07 12:40:00|9.54|8.34|9.53|8.33|9.58|8.38|9.53|8.33|0
1699361100000|2023-11-07 12:45:00|9.54|8.34|9.51|8.31|9.56|8.36|9.5|8.3|0
1699361400000|2023-11-07 12:50:00|9.52|8.32|9.52|8.32|9.55|8.35|9.51|8.31|0
1699361700000|2023-11-07 12:55:00|9.51|8.31|9.46|8.26|9.52|8.32|9.46|8.26|0
1699362000000|2023-11-07 13:00:00|9.47|8.27|9.46|8.26|9.49|8.29|9.45|8.25|0
1699362300000|2023-11-07 13:05:00|9.45|8.25|9.33|8.13|9.49|8.29|9.33|8.13|0
1699362600000|2023-11-07 13:10:00|9.34|8.14|9.4|8.2|9.41|8.21|9.33|8.13|0
1699362900000|2023-11-07 13:15:00|9.39|8.19|9.37|8.17|9.42|8.22|9.37|8.17|0
1699363200000|2023-11-07 13:20:00|9.38|8.18|9.47|8.27|9.47|8.27|9.37|8.17|0
1699363500000|2023-11-07 13:25:00|9.48|8.28|9.46|8.26|9.5|8.3|9.46|8.26|0
1699363800000|2023-11-07 13:30:00|9.45|8.25|9.56|8.36|9.56|8.36|9.4|8.2|0
1699364100000|2023-11-07 13:35:00|9.55|8.35|9.49|8.29|9.55|8.35|9.46|8.26|0
1699364400000|2023-11-07 13:40:00|9.5|8.3|9.5|8.3|9.53|8.33|9.48|8.28|0
1699364700000|2023-11-07 13:45:00|9.51|8.31|9.53|8.33|9.53|8.33|9.45|8.25|0
1699365000000|2023-11-07 13:50:00|9.52|8.32|9.45|8.25|9.56|8.36|9.45|8.25|0
1699365300000|2023-11-07 13:55:00|9.46|8.26|9.39|8.19|9.46|8.26|9.39|8.19|0
1699365600000|2023-11-07 14:00:00|9.38|8.18|9.47|8.27|9.47|8.27|9.37|8.17|0
1699365900000|2023-11-07 14:05:00|9.46|8.26|9.46|8.26|9.48|8.28|9.44|8.24|0
1699366200000|2023-11-07 14:10:00|9.47|8.27|9.51|8.31|9.51|8.31|9.46|8.26|0
1699366500000|2023-11-07 14:15:00|9.49|8.29|9.31|8.11|9.49|8.29|9.3|8.1|0
1699366800000|2023-11-07 14:20:00|9.32|8.12|9.32|8.12|9.33|8.13|9.26|8.06|0
1699367100000|2023-11-07 14:25:00|9.33|8.13|9.29|8.09|9.33|8.13|9.28|8.08|0
1699367400000|2023-11-07 14:30:00|9.3|8.1|9.52|8.32|9.53|8.33|9.28|8.08|0
1699367700000|2023-11-07 14:35:00|9.53|8.33|9.58|8.38|9.61|8.41|9.5|8.3|0
1699368000000|2023-11-07 14:40:00|9.57|8.37|9.46|8.26|9.6|8.4|9.45|8.25|0
1699368300000|2023-11-07 14:45:00|9.45|8.25|9.52|8.32|9.55|8.35|9.45|8.25|0
1699368600000|2023-11-07 14:50:00|9.51|8.31|9.39|8.19|9.53|8.33|9.38|8.18|0
1699368900000|2023-11-07 14:55:00|9.37|8.17|9.32|8.12|9.38|8.18|9.32|8.12|0
1699369200000|2023-11-07 15:00:00|9.31|8.11|9.22|8.02|9.31|8.11|9.18|7.98|0
1699369500000|2023-11-07 15:05:00|9.21|8.01|9.33|8.13|9.34|8.14|9.21|8.01|0
1699369800000|2023-11-07 15:10:00|9.34|8.14|9.27|8.07|9.36|8.16|9.24|8.04|0
1699370100000|2023-11-07 15:15:00|9.26|8.06|9.24|8.04|9.34|8.14|9.23|8.03|0
1699370400000|2023-11-07 15:20:00|9.25|8.05|9.21|8.01|9.28|8.08|9.21|8.01|0
1699370700000|2023-11-07 15:25:00|9.2|8|9.06|7.86|9.21|8.01|9.06|7.86|0
1699371000000|2023-11-07 15:30:00|9.07|7.87|8.99|7.79|9.1|7.9|8.97|7.77|0
1699371300000|2023-11-07 15:35:00|8.98|7.78|8.94|7.74|9|7.8|8.94|7.74|0
1699371600000|2023-11-07 15:40:00|8.95|7.75|8.94|7.74|8.96|7.76|8.92|7.72|0
1699371900000|2023-11-07 15:45:00|8.96|7.76|8.87|7.67|8.96|7.76|8.86|7.66|0
1699372200000|2023-11-07 15:50:00|8.86|7.66|8.83|7.63|8.89|7.69|8.81|7.61|0
1699372500000|2023-11-07 15:55:00|8.82|7.62|8.87|7.67|8.91|7.71|8.79|7.59|0
1699372800000|2023-11-07 16:00:00|8.86|7.66|9.08|7.88|9.33|8.13|8.85|7.65|0
1699373100000|2023-11-07 16:05:00|9.07|7.87|9.1|7.9|9.11|7.91|9.04|7.84|0
1699373400000|2023-11-07 16:10:00|9.11|7.91|9.11|7.91|9.13|7.93|9.05|7.85|0
1699373700000|2023-11-07 16:15:00|9.12|7.92|9.13|7.93|9.13|7.93|9.07|7.87|0
1699374000000|2023-11-07 16:20:00|9.12|7.92|9.09|7.89|9.12|7.92|9.05|7.85|0
1699374300000|2023-11-07 16:25:00|9.08|7.88|9.07|7.87|9.12|7.92|9.05|7.85|0
1699374600000|2023-11-07 16:30:00|9.08|7.88|8.99|7.79|9.08|7.88|8.97|7.77|0
1699374900000|2023-11-07 16:35:00|9|7.8|8.99|7.79|9|7.8|8.96|7.76|0
1699375200000|2023-11-07 16:40:00|8.98|7.78|8.99|7.79|9|7.8|8.94|7.74|0
1699375500000|2023-11-07 16:45:00|9|7.8|9.13|7.93|9.17|7.97|8.99|7.79|0
1699375800000|2023-11-07 16:50:00|9.12|7.92|9.12|7.92|9.14|7.94|9.1|7.9|0
1699376100000|2023-11-07 16:55:00|9.13|7.93|9.11|7.91|9.14|7.94|9.06|7.86|0
1699376400000|2023-11-07 17:00:00|9.12|7.92|9.22|8.02|9.23|8.03|9.12|7.92|0
1699376700000|2023-11-07 17:05:00|9.23|8.03|9.21|8.01|9.25|8.05|9.18|7.98|0
1699377000000|2023-11-07 17:10:00|9.22|8.02|9.22|8.02|9.25|8.05|9.12|7.92|0
1699377300000|2023-11-07 17:15:00|9.23|8.03|9.24|8.04|9.29|8.09|9.21|8.01|0
1699377600000|2023-11-07 17:20:00|9.23|8.03|9.21|8.01|9.26|8.06|9.2|8|0
1699377900000|2023-11-07 17:25:00|9.2|8|9.25|8.05|9.26|8.06|9.17|7.97|0
1699378200000|2023-11-07 17:30:00|9.26|8.06|9.24|8.04|9.36|8.16|9.21|8.01|0
1699378500000|2023-11-07 17:35:00|9.25|8.05|9.21|8.01|9.27|8.07|9.18|7.98|0
1699378800000|2023-11-07 17:40:00|9.22|8.02|9.21|8.01|9.26|8.06|9.2|8|0
1699379100000|2023-11-07 17:45:00|9.22|8.02|9.24|8.04|9.26|8.06|9.12|7.92|0
1699379400000|2023-11-07 17:50:00|9.25|8.05|9.23|8.03|9.27|8.07|9.2|8|0
1699379700000|2023-11-07 17:55:00|9.24|8.04|9.13|7.93|9.26|8.06|9.13|7.93|0
1699380000000|2023-11-07 18:00:00|9.14|7.94|9.07|7.87|9.16|7.96|9.05|7.85|0
1699380300000|2023-11-07 18:05:00|9.06|7.86|9.02|7.82|9.09|7.89|9.01|7.81|0
1699380600000|2023-11-07 18:10:00|9.01|7.81|9.01|7.81|9.04|7.84|8.99|7.79|0
1699380900000|2023-11-07 18:15:00|9.02|7.82|9|7.8|9.04|7.84|8.99|7.79|0
1699381200000|2023-11-07 18:20:00|9.01|7.81|9|7.8|9.07|7.87|8.98|7.78|0
1699381500000|2023-11-07 18:25:00|8.99|7.79|9.03|7.83|9.03|7.83|8.99|7.79|0
1699381800000|2023-11-07 18:30:00|9.02|7.82|8.99|7.79|9.02|7.82|8.98|7.78|0
1699382100000|2023-11-07 18:35:00|9|7.8|8.91|7.71|9.16|7.96|8.91|7.71|0
1699382400000|2023-11-07 18:40:00|8.92|7.72|8.96|7.76|8.98|7.78|8.91|7.71|0
1699382700000|2023-11-07 18:45:00|8.95|7.75|8.91|7.71|8.95|7.75|8.9|7.7|0
1699383000000|2023-11-07 18:50:00|8.9|7.7|8.95|7.75|8.95|7.75|8.88|7.68|0
1699383300000|2023-11-07 18:55:00|8.94|7.74|8.94|7.74|9.02|7.82|8.91|7.71|0
1699383600000|2023-11-07 19:00:00|8.93|7.73|8.9|7.7|8.94|7.74|8.88|7.68|0
1699383900000|2023-11-07 19:05:00|8.91|7.71|8.94|7.74|8.98|7.78|8.91|7.71|0
1699384200000|2023-11-07 19:10:00|8.92|7.72|8.94|7.74|8.95|7.75|8.92|7.72|0
1699384500000|2023-11-07 19:15:00|8.95|7.75|8.92|7.72|8.95|7.75|8.9|7.7|0
1699384800000|2023-11-07 19:20:00|8.93|7.73|8.88|7.68|8.94|7.74|8.87|7.67|0
1699385100000|2023-11-07 19:25:00|8.89|7.69|8.91|7.71|8.93|7.73|8.89|7.69|0
1699385400000|2023-11-07 19:30:00|8.9|7.7|8.89|7.69|8.9|7.7|8.87|7.67|0
1699385700000|2023-11-07 19:35:00|8.9|7.7|8.95|7.75|8.95|7.75|8.89|7.69|0
1699386000000|2023-11-07 19:40:00|8.94|7.74|9|7.8|9.04|7.84|8.94|7.74|0
1699386300000|2023-11-07 19:45:00|9.01|7.81|8.99|7.79|9.01|7.81|8.94|7.74|0
1699386600000|2023-11-07 19:50:00|9|7.8|9.01|7.81|9.02|7.82|8.97|7.77|0
1699386900000|2023-11-07 19:55:00|9|7.8|9.02|7.82|9.04|7.84|8.99|7.79|0
1699387200000|2023-11-07 20:00:00|9.03|7.83|9.04|7.84|9.04|7.84|8.96|7.76|0
1699387500000|2023-11-07 20:05:00|9.03|7.83|9.05|7.85|9.07|7.87|9.01|7.81|0
1699387800000|2023-11-07 20:10:00|9.06|7.86|9|7.8|9.09|7.89|8.99|7.79|0
1699388100000|2023-11-07 20:15:00|9.01|7.81|8.88|7.68|9.04|7.84|8.87|7.67|0
1699388400000|2023-11-07 20:20:00|8.9|7.7|8.83|7.63|8.93|7.73|8.82|7.62|0
1699388700000|2023-11-07 20:25:00|8.84|7.64|8.83|7.63|8.86|7.66|8.81|7.61|0
1699389000000|2023-11-07 20:30:00|8.82|7.62|8.79|7.59|8.83|7.63|8.77|7.57|0
1699389300000|2023-11-07 20:35:00|8.8|7.6|8.75|7.55|8.8|7.6|8.74|7.54|0
1699389600000|2023-11-07 20:40:00|8.74|7.54|8.77|7.57|8.87|7.67|8.74|7.54|0
1699389900000|2023-11-07 20:45:00|8.78|7.58|8.84|7.64|8.84|7.64|8.75|7.55|0
1699390200000|2023-11-07 20:50:00|8.86|7.66|9.02|7.82|9.02|7.82|8.85|7.65|0
1699390500000|2023-11-07 20:55:00|9.03|7.83|8.94|7.74|9.12|7.92|8.93|7.73|0
1699390800000|2023-11-07 21:00:00|8.93|7.73|8.82|7.62|8.94|7.74|8.81|7.61|0
1699391100000|2023-11-07 21:05:00|8.83|7.63|8.81|7.61|8.85|7.65|8.81|7.61|0
1699391400000|2023-11-07 21:10:00|8.8|7.6|8.84|7.64|8.84|7.64|8.8|7.6|0
1699391700000|2023-11-07 21:15:00|9.03|7.43|9.03|7.43|9.03|7.43|9.03|7.43|0
1699392000000|2023-11-07 21:20:00|9.02|7.42|9.02|7.42|9.02|7.42|9.02|7.42|0
1699392300000|2023-11-07 21:25:00|9.01|7.41|8.99|7.39|9.01|7.41|8.99|7.39|0
1699392600000|2023-11-07 21:30:00|9|7.4|9|7.4|9|7.4|8.99|7.39|0
1699392900000|2023-11-07 21:35:00|9.01|7.41|9|7.4|9.01|7.41|9|7.4|0
1699393500000|2023-11-07 21:45:00|9.01|7.41|9.02|7.42|9.02|7.42|9.01|7.41|0
1699393800000|2023-11-07 21:50:00|9.01|7.41|9|7.4|9.02|7.42|9|7.4|0
1699394100000|2023-11-07 21:55:00|8.99|7.39|8.99|7.39|9|7.4|8.99|7.39|0
1699395300000|2023-11-07 22:15:00|9|7.4|8.99|7.39|9|7.4|8.99|7.39|0
1699396500000|2023-11-07 22:35:00|8.98|7.38|8.99|7.39|8.99|7.39|8.98|7.38|0
1699396800000|2023-11-07 22:40:00|8.98|7.38|8.99|7.39|9|7.4|8.98|7.38|0
1699397700000|2023-11-07 22:55:00|8.98|7.38|8.98|7.38|8.98|7.38|8.98|7.38|0
1699398000000|2023-11-07 23:00:00|9|7.4|9.05|7.45|9.05|7.45|9|7.4|0
1699398300000|2023-11-07 23:05:00|9.04|7.44|9.02|7.42|9.05|7.45|9.01|7.41|0
1699398600000|2023-11-07 23:10:00|9.01|7.41|9.01|7.41|9.03|7.43|9.01|7.41|0
1699398900000|2023-11-07 23:15:00|9|7.4|9.01|7.41|9.01|7.41|8.99|7.39|0
1699399200000|2023-11-07 23:20:00|9.02|7.42|9.02|7.42|9.03|7.43|9.02|7.42|0
1699399500000|2023-11-07 23:25:00|9.03|7.43|9.03|7.43|9.03|7.43|9.01|7.41|0
1699399800000|2023-11-07 23:30:00|9.04|7.44|9.04|7.44|9.04|7.44|9.02|7.42|0
1699400100000|2023-11-07 23:35:00|9.03|7.43|9.04|7.44|9.05|7.45|9.02|7.42|0
1699400400000|2023-11-07 23:40:00|9.03|7.43|9.03|7.43|9.04|7.44|9.03|7.43|0
1699400700000|2023-11-07 23:45:00|9.04|7.44|9.04|7.44|9.04|7.44|9.02|7.42|0
1699401000000|2023-11-07 23:50:00|9.05|7.45|9.03|7.43|9.05|7.45|9.03|7.43|0
1699401300000|2023-11-07 23:55:00|9.04|7.44|9.03|7.43|9.04|7.44|9.02|7.42|0
1699401600000|2023-11-08 00:00:00|9.04|7.44|9.04|7.44|9.05|7.45|9.03|7.43|0
1699401900000|2023-11-08 00:05:00|9.03|7.43|9.02|7.42|9.05|7.45|9.01|7.41|0
1699402200000|2023-11-08 00:10:00|9.03|7.43|9.03|7.43|9.03|7.43|9.01|7.41|0
1699402500000|2023-11-08 00:15:00|9.02|7.42|9|7.4|9.03|7.43|8.99|7.39|0
1699402800000|2023-11-08 00:20:00|8.99|7.39|9|7.4|9.01|7.41|8.99|7.39|0
1699403100000|2023-11-08 00:25:00|9.01|7.41|8.99|7.39|9.02|7.42|8.99|7.39|0
1699403400000|2023-11-08 00:30:00|9|7.4|8.99|7.39|9|7.4|8.99|7.39|0
1699403700000|2023-11-08 00:35:00|9|7.4|9.02|7.42|9.02|7.42|9|7.4|0
1699404000000|2023-11-08 00:40:00|9.03|7.43|9.05|7.45|9.06|7.46|9.02|7.42|0
1699404300000|2023-11-08 00:45:00|9.06|7.46|9.05|7.45|9.06|7.46|9.03|7.43|0
1699404600000|2023-11-08 00:50:00|9.04|7.44|9.05|7.45|9.06|7.46|9.03|7.43|0
1699404900000|2023-11-08 00:55:00|9.06|7.46|9.05|7.45|9.06|7.46|9.04|7.44|0
1699405200000|2023-11-08 01:00:00|9.06|7.46|9.05|7.45|9.07|7.47|9.03|7.43|0
1699405500000|2023-11-08 01:05:00|9.04|7.44|9.05|7.45|9.07|7.47|9.04|7.44|0
1699405800000|2023-11-08 01:10:00|9.06|7.46|9.06|7.46|9.07|7.47|9.04|7.44|0
1699406100000|2023-11-08 01:15:00|9.05|7.45|9.08|7.48|9.08|7.48|9.04|7.44|0
1699406400000|2023-11-08 01:20:00|9.09|7.49|9.07|7.47|9.09|7.49|9.06|7.46|0
1699406700000|2023-11-08 01:25:00|9.08|7.48|9.05|7.45|9.08|7.48|9.05|7.45|0
1699407000000|2023-11-08 01:30:00|8.86|7.66|8.86|7.66|8.87|7.67|8.85|7.65|0
1699407300000|2023-11-08 01:35:00|8.87|7.67|8.88|7.68|8.89|7.69|8.86|7.66|0
1699407600000|2023-11-08 01:40:00|8.87|7.67|8.85|7.65|8.88|7.68|8.85|7.65|0
1699407900000|2023-11-08 01:45:00|8.86|7.66|8.88|7.68|8.88|7.68|8.86|7.66|0
1699408200000|2023-11-08 01:50:00|8.87|7.67|9.11|7.91|9.12|7.92|8.87|7.67|0
1699408500000|2023-11-08 01:55:00|9.1|7.9|9.09|7.89|9.1|7.9|9.07|7.87|0
1699408800000|2023-11-08 02:00:00|9.1|7.9|9.12|7.92|9.14|7.94|9.09|7.89|0
1699409100000|2023-11-08 02:05:00|9.11|7.91|9.08|7.88|9.12|7.92|9.07|7.87|0
1699409400000|2023-11-08 02:10:00|9.07|7.87|9.05|7.85|9.08|7.88|9.04|7.84|0
1699409700000|2023-11-08 02:15:00|9.04|7.84|9.04|7.84|9.05|7.85|9.03|7.83|0
1699410000000|2023-11-08 02:20:00|9.05|7.85|9.05|7.85|9.05|7.85|9.04|7.84|0
1699410300000|2023-11-08 02:25:00|9.04|7.84|9.05|7.85|9.06|7.86|9.04|7.84|0
1699410600000|2023-11-08 02:30:00|9.06|7.86|9.06|7.86|9.06|7.86|9.05|7.85|0
1699410900000|2023-11-08 02:35:00|9.07|7.87|9.07|7.87|9.08|7.88|9.06|7.86|0
1699411200000|2023-11-08 02:40:00|9.06|7.86|9.04|7.84|9.07|7.87|9.04|7.84|0
1699411500000|2023-11-08 02:45:00|9.05|7.85|9.05|7.85|9.06|7.86|9.05|7.85|0
1699411800000|2023-11-08 02:50:00|9.06|7.86|9.06|7.86|9.07|7.87|9.05|7.85|0
1699412100000|2023-11-08 02:55:00|9.07|7.87|9.03|7.83|9.07|7.87|9.02|7.82|0
1699412400000|2023-11-08 03:00:00|9.04|7.84|9.06|7.86|9.06|7.86|9.02|7.82|0
1699412700000|2023-11-08 03:05:00|9.07|7.87|9.06|7.86|9.07|7.87|9.05|7.85|0
1699413000000|2023-11-08 03:10:00|9.07|7.87|9.07|7.87|9.08|7.88|9.06|7.86|0
1699413300000|2023-11-08 03:15:00|9.08|7.88|9.08|7.88|9.08|7.88|9.07|7.87|0
1699413600000|2023-11-08 03:20:00|9.09|7.89|9.08|7.88|9.09|7.89|9.08|7.88|0
1699413900000|2023-11-08 03:25:00|9.09|7.89|9.08|7.88|9.09|7.89|9.08|7.88|0
1699414200000|2023-11-08 03:30:00|9.09|7.89|9.1|7.9|9.11|7.91|9.09|7.89|0
1699414500000|2023-11-08 03:35:00|9.11|7.91|9.12|7.92|9.12|7.92|9.1|7.9|0
1699414800000|2023-11-08 03:40:00|9.13|7.93|9.15|7.95|9.15|7.95|9.13|7.93|0
1699415100000|2023-11-08 03:45:00|9.14|7.94|9.15|7.95|9.16|7.96|9.14|7.94|0
1699415400000|2023-11-08 03:50:00|9.14|7.94|9.17|7.97|9.17|7.97|9.14|7.94|0
1699415700000|2023-11-08 03:55:00|9.18|7.98|9.15|7.95|9.2|8|9.15|7.95|0
1699416000000|2023-11-08 04:00:00|9.14|7.94|9.14|7.94|9.15|7.95|9.13|7.93|0
1699416300000|2023-11-08 04:05:00|9.15|7.95|9.15|7.95|9.15|7.95|9.14|7.94|0
1699416600000|2023-11-08 04:10:00|9.14|7.94|9.14|7.94|9.15|7.95|9.14|7.94|0
1699416900000|2023-11-08 04:15:00|9.13|7.93|9.13|7.93|9.15|7.95|9.13|7.93|0
1699417200000|2023-11-08 04:20:00|9.14|7.94|9.13|7.93|9.14|7.94|9.13|7.93|0
1699417500000|2023-11-08 04:25:00|9.14|7.94|9.13|7.93|9.14|7.94|9.12|7.92|0
1699417800000|2023-11-08 04:30:00|9.12|7.92|9.12|7.92|9.12|7.92|9.12|7.92|0
1699418100000|2023-11-08 04:35:00|9.11|7.91|9.11|7.91|9.12|7.92|9.11|7.91|0
1699418400000|2023-11-08 04:40:00|9.1|7.9|9.11|7.91|9.11|7.91|9.1|7.9|0
1699418700000|2023-11-08 04:45:00|9.1|7.9|9.11|7.91|9.11|7.91|9.09|7.89|0
1699419000000|2023-11-08 04:50:00|9.1|7.9|9.1|7.9|9.11|7.91|9.1|7.9|0
1699419300000|2023-11-08 04:55:00|9.11|7.91|9.11|7.91|9.11|7.91|9.1|7.9|0
1699419600000|2023-11-08 05:00:00|9.1|7.9|9.12|7.92|9.12|7.92|9.08|7.88|0
1699419900000|2023-11-08 05:05:00|9.11|7.91|9.1|7.9|9.11|7.91|9.08|7.88|0
1699420500000|2023-11-08 05:15:00|9.11|7.91|9.12|7.92|9.12|7.92|9.1|7.9|0
1699420800000|2023-11-08 05:20:00|9.11|7.91|9.12|7.92|9.12|7.92|9.1|7.9|0
1699421100000|2023-11-08 05:25:00|9.11|7.91|9.15|7.95|9.15|7.95|9.11|7.91|0
1699421400000|2023-11-08 05:30:00|9.16|7.96|9.16|7.96|9.16|7.96|9.12|7.92|0
1699421700000|2023-11-08 05:35:00|9.15|7.95|9.13|7.93|9.15|7.95|9.1|7.9|0
1699422000000|2023-11-08 05:40:00|9.14|7.94|9.15|7.95|9.15|7.95|9.13|7.93|0
1699422300000|2023-11-08 05:45:00|9.14|7.94|9.16|7.96|9.17|7.97|9.14|7.94|0
1699422600000|2023-11-08 05:50:00|9.15|7.95|9.16|7.96|9.17|7.97|9.15|7.95|0
1699422900000|2023-11-08 05:55:00|9.15|7.95|9.17|7.97|9.18|7.98|9.15|7.95|0
1699423200000|2023-11-08 06:00:00|9.18|7.98|9.21|8.01|9.21|8.01|9.18|7.98|0
1699423500000|2023-11-08 06:05:00|9.2|8|9.21|8.01|9.22|8.02|9.2|8|0
1699423800000|2023-11-08 06:10:00|9.2|8|9.19|7.99|9.21|8.01|9.19|7.99|0
1699424100000|2023-11-08 06:15:00|9.18|7.98|9.21|8.01|9.22|8.02|9.18|7.98|0
1699424400000|2023-11-08 06:20:00|9.2|8|9.2|8|9.21|8.01|9.18|7.98|0
1699424700000|2023-11-08 06:25:00|9.21|8.01|9.18|7.98|9.21|8.01|9.18|7.98|0
1699425000000|2023-11-08 06:30:00|9.17|7.97|9.16|7.96|9.18|7.98|9.16|7.96|0
1699425300000|2023-11-08 06:35:00|9.17|7.97|9.18|7.98|9.2|8|9.17|7.97|0
1699425600000|2023-11-08 06:40:00|9.19|7.99|9.16|7.96|9.19|7.99|9.16|7.96|0
1699425900000|2023-11-08 06:45:00|9.17|7.97|9.15|7.95|9.17|7.97|9.13|7.93|0
1699426200000|2023-11-08 06:50:00|9.14|7.94|9.2|8|9.2|8|9.14|7.94|0
1699426500000|2023-11-08 06:55:00|9.19|7.99|9.19|7.99|9.2|8|9.18|7.98|0
1699426800000|2023-11-08 07:00:00|9.2|8|9.19|7.99|9.2|8|9.17|7.97|0
1699427100000|2023-11-08 07:05:00|9.18|7.98|9.19|7.99|9.22|8.02|9.18|7.98|0
1699427400000|2023-11-08 07:10:00|9.2|8|9.21|8.01|9.21|8.01|9.19|7.99|0
1699427700000|2023-11-08 07:15:00|9.2|8|9.22|8.02|9.23|8.03|9.2|8|0
1699428000000|2023-11-08 07:20:00|9.23|8.03|9.23|8.03|9.23|8.03|9.2|8|0
1699428300000|2023-11-08 07:25:00|9.22|8.02|9.2|8|9.23|8.03|9.2|8|0
1699428600000|2023-11-08 07:30:00|9.19|7.99|9.17|7.97|9.2|8|9.15|7.95|0
1699428900000|2023-11-08 07:35:00|9.16|7.96|9.04|7.84|9.19|7.99|8.97|7.77|0
1699429200000|2023-11-08 07:40:00|9.05|7.85|9.04|7.84|9.05|7.85|9.03|7.83|0
1699429500000|2023-11-08 07:45:00|9.03|7.83|9.05|7.85|9.05|7.85|9.03|7.83|0
1699429800000|2023-11-08 07:50:00|9.04|7.84|9.04|7.84|9.06|7.86|9.03|7.83|0
1699430100000|2023-11-08 07:55:00|9.05|7.85|9.06|7.86|9.07|7.87|9.04|7.84|0
1699430400000|2023-11-08 08:00:00|9.05|7.85|9.05|7.85|9.09|7.89|9|7.8|0
1699430700000|2023-11-08 08:05:00|9.06|7.86|9.02|7.82|9.06|7.86|8.99|7.79|0
1699431000000|2023-11-08 08:10:00|9.03|7.83|9.03|7.83|9.03|7.83|8.98|7.78|0
1699431300000|2023-11-08 08:15:00|9.02|7.82|8.99|7.79|9.04|7.84|8.97|7.77|0
1699431600000|2023-11-08 08:20:00|8.98|7.78|8.93|7.73|8.98|7.78|8.92|7.72|0
1699431900000|2023-11-08 08:25:00|8.94|7.74|8.9|7.7|8.95|7.75|8.9|7.7|0
1699432200000|2023-11-08 08:30:00|8.91|7.71|8.91|7.71|8.94|7.74|8.89|7.69|0
1699432500000|2023-11-08 08:35:00|8.9|7.7|8.93|7.73|8.94|7.74|8.9|7.7|0
1699432800000|2023-11-08 08:40:00|8.94|7.74|8.92|7.72|8.95|7.75|8.9|7.7|0
1699433100000|2023-11-08 08:45:00|8.93|7.73|9.01|7.81|9.11|7.91|8.89|7.69|0
1699433400000|2023-11-08 08:50:00|9.02|7.82|9.05|7.85|9.05|7.85|9.01|7.81|0
1699433700000|2023-11-08 08:55:00|9.06|7.86|9.06|7.86|9.07|7.87|9.03|7.83|0
1699434000000|2023-11-08 09:00:00|9.08|7.88|9.09|7.89|9.12|7.92|9.06|7.86|0
1699434300000|2023-11-08 09:05:00|9.08|7.88|9.08|7.88|9.1|7.9|9.05|7.85|0
1699434600000|2023-11-08 09:10:00|9.09|7.89|9.1|7.9|9.11|7.91|9.08|7.88|0
1699434900000|2023-11-08 09:15:00|9.11|7.91|9.11|7.91|9.12|7.92|9.07|7.87|0
1699435200000|2023-11-08 09:20:00|9.12|7.92|9.08|7.88|9.12|7.92|9.07|7.87|0
1699435500000|2023-11-08 09:25:00|9.07|7.87|8.47|7.27|9.11|7.91|8.46|7.26|0
1699435800000|2023-11-08 09:30:00|8.49|7.29|8.46|7.26|8.49|7.29|8.45|7.25|0
1699436100000|2023-11-08 09:35:00|8.45|7.25|8.43|7.23|8.45|7.25|8.41|7.21|0
1699436400000|2023-11-08 09:40:00|8.44|7.24|8.38|7.18|8.44|7.24|8.38|7.18|0
1699436700000|2023-11-08 09:45:00|8.39|7.19|8.38|7.18|8.4|7.2|8.37|7.17|0
1699437000000|2023-11-08 09:50:00|8.37|7.17|8.38|7.18|8.4|7.2|8.37|7.17|0
1699437300000|2023-11-08 09:55:00|8.39|7.19|8.41|7.21|8.41|7.21|8.36|7.16|0
1699437600000|2023-11-08 10:00:00|8.42|7.22|8.4|7.2|8.43|7.23|8.4|7.2|0
1699437900000|2023-11-08 10:05:00|8.41|7.21|8.38|7.18|8.42|7.22|8.38|7.18|0
1699438200000|2023-11-08 10:10:00|8.39|7.19|8.42|7.22|8.42|7.22|8.37|7.17|0
1699438500000|2023-11-08 10:15:00|8.41|7.21|8.39|7.19|8.42|7.22|8.38|7.18|0
1699438800000|2023-11-08 10:20:00|8.38|7.18|8.45|7.25|8.45|7.25|8.38|7.18|0
1699439100000|2023-11-08 10:25:00|8.44|7.24|8.47|7.27|8.47|7.27|8.44|7.24|0
1699439400000|2023-11-08 10:30:00|8.46|7.26|8.45|7.25|8.47|7.27|8.44|7.24|0
1699439700000|2023-11-08 10:35:00|8.46|7.26|8.43|7.23|8.47|7.27|8.43|7.23|0
1699440000000|2023-11-08 10:40:00|8.42|7.22|8.41|7.21|8.43|7.23|8.41|7.21|0
1699440300000|2023-11-08 10:45:00|8.42|7.22|8.38|7.18|8.42|7.22|8.37|7.17|0
1699440600000|2023-11-08 10:50:00|8.37|7.17|8.37|7.17|8.38|7.18|8.36|7.16|0
1699440900000|2023-11-08 10:55:00|8.38|7.18|8.39|7.19|8.39|7.19|8.37|7.17|0
1699441200000|2023-11-08 11:00:00|8.38|7.18|8.36|7.16|8.39|7.19|8.35|7.15|0
1699441500000|2023-11-08 11:05:00|8.35|7.15|8.37|7.17|8.38|7.18|8.35|7.15|0
1699441800000|2023-11-08 11:10:00|8.36|7.16|8.35|7.15|8.37|7.17|8.35|7.15|0
1699442100000|2023-11-08 11:15:00|8.34|7.14|8.34|7.14|8.35|7.15|8.33|7.13|0
1699442400000|2023-11-08 11:20:00|8.35|7.15|8.3|7.1|8.35|7.15|8.3|7.1|0
1699442700000|2023-11-08 11:25:00|8.29|7.09|8.29|7.09|8.32|7.12|8.29|7.09|0
1699443000000|2023-11-08 11:30:00|8.3|7.1|8.26|7.06|8.3|7.1|8.26|7.06|0
1699443300000|2023-11-08 11:35:00|8.27|7.07|8.28|7.08|8.28|7.08|8.26|7.06|0
1699443600000|2023-11-08 11:40:00|8.27|7.07|8.3|7.1|8.3|7.1|8.26|7.06|0
1699443900000|2023-11-08 11:45:00|8.29|7.09|8.3|7.1|8.31|7.11|8.28|7.08|0
1699444200000|2023-11-08 11:50:00|8.29|7.09|8.28|7.08|8.29|7.09|8.28|7.08|0
1699444500000|2023-11-08 11:55:00|8.27|7.07|8.3|7.1|8.3|7.1|8.27|7.07|0
1699444800000|2023-11-08 12:00:00|8.29|7.09|8.35|7.15|8.35|7.15|8.29|7.09|0
1699445100000|2023-11-08 12:05:00|8.34|7.14|8.34|7.14|8.35|7.15|8.33|7.13|0
1699445400000|2023-11-08 12:10:00|8.35|7.15|8.36|7.16|8.36|7.16|8.34|7.14|0
1699445700000|2023-11-08 12:15:00|8.35|7.15|8.34|7.14|8.37|7.17|8.34|7.14|0
1699446000000|2023-11-08 12:20:00|8.33|7.13|8.29|7.09|8.34|7.14|8.29|7.09|0
1699446300000|2023-11-08 12:25:00|8.3|7.1|8.3|7.1|8.3|7.1|8.29|7.09|0
1699446600000|2023-11-08 12:30:00|8.31|7.11|8.29|7.09|8.32|7.12|8.29|7.09|0
1699446900000|2023-11-08 12:35:00|8.3|7.1|8.31|7.11|8.33|7.13|8.29|7.09|0
1699447200000|2023-11-08 12:40:00|8.3|7.1|8.3|7.1|8.31|7.11|8.3|7.1|0
1699447500000|2023-11-08 12:45:00|8.29|7.09|8.28|7.08|8.3|7.1|8.27|7.07|0
1699447800000|2023-11-08 12:50:00|8.29|7.09|8.28|7.08|8.29|7.09|8.27|7.07|0
1699448100000|2023-11-08 12:55:00|8.27|7.07|8.26|7.06|8.27|7.07|8.24|7.04|0
1699448400000|2023-11-08 13:00:00|8.25|7.05|8.18|6.98|8.25|7.05|8.18|6.98|0
1699448700000|2023-11-08 13:05:00|8.19|6.99|8.22|7.02|8.23|7.03|8.18|6.98|0
1699449000000|2023-11-08 13:10:00|8.23|7.03|8.27|7.07|8.28|7.08|8.23|7.03|0
1699449300000|2023-11-08 13:15:00|8.28|7.08|8.28|7.08|8.32|7.12|8.27|7.07|0
1699449600000|2023-11-08 13:20:00|8.27|7.07|8.25|7.05|8.27|7.07|8.23|7.03|0
1699449900000|2023-11-08 13:25:00|8.26|7.06|8.26|7.06|8.26|7.06|8.22|7.02|0
1699450200000|2023-11-08 13:30:00|8.25|7.05|8.26|7.06|8.26|7.06|8.23|7.03|0
1699450500000|2023-11-08 13:35:00|8.27|7.07|8.28|7.08|8.29|7.09|8.25|7.05|0
1699450800000|2023-11-08 13:40:00|8.27|7.07|8.26|7.06|8.29|7.09|8.24|7.04|0
1699451100000|2023-11-08 13:45:00|8.27|7.07|8.26|7.06|8.27|7.07|8.24|7.04|0
1699451400000|2023-11-08 13:50:00|8.27|7.07|8.25|7.05|8.28|7.08|8.24|7.04|0
1699451700000|2023-11-08 13:55:00|8.24|7.04|8.23|7.03|8.25|7.05|8.22|7.02|0
1699452000000|2023-11-08 14:00:00|8.22|7.02|8.21|7.01|8.23|7.03|8.18|6.98|0
1699452300000|2023-11-08 14:05:00|8.2|7|8.19|6.99|8.22|7.02|8.18|6.98|0
1699452600000|2023-11-08 14:10:00|8.18|6.98|8.16|6.96|8.19|6.99|8.16|6.96|0
1699452900000|2023-11-08 14:15:00|8.15|6.95|8.13|6.93|8.16|6.96|8.11|6.91|0
1699453200000|2023-11-08 14:20:00|8.14|6.94|8.14|6.94|8.16|6.96|8.12|6.92|0
1699453500000|2023-11-08 14:25:00|8.15|6.95|8.15|6.95|8.16|6.96|8.13|6.93|0
1699453800000|2023-11-08 14:30:00|8.17|6.97|8.07|6.87|8.19|6.99|8.06|6.86|0
1699454100000|2023-11-08 14:35:00|8.06|6.86|8.1|6.9|8.18|6.98|8.05|6.85|0
1699454400000|2023-11-08 14:40:00|8.11|6.91|8.12|6.92|8.15|6.95|8.07|6.87|0
1699454700000|2023-11-08 14:45:00|8.11|6.91|8.05|6.85|8.14|6.94|8.02|6.82|0
1699455000000|2023-11-08 14:50:00|8.04|6.84|7.99|6.79|8.17|6.97|7.94|6.74|0
1699455300000|2023-11-08 14:55:00|7.98|6.78|8.04|6.84|8.08|6.88|7.95|6.75|0
1699455600000|2023-11-08 15:00:00|8.01|6.81|8.21|7.01|8.24|7.04|8.01|6.81|0
1699455900000|2023-11-08 15:05:00|8.22|7.02|7.93|6.73|8.25|7.05|7.93|6.73|0
1699456200000|2023-11-08 15:10:00|7.91|6.71|7.96|6.76|7.98|6.78|7.89|6.69|0
1699456500000|2023-11-08 15:15:00|7.97|6.77|7.95|6.75|8.02|6.82|7.93|6.73|0
1699456800000|2023-11-08 15:20:00|7.94|6.74|8.11|6.91|8.16|6.96|7.94|6.74|0
1699457100000|2023-11-08 15:25:00|8.1|6.9|8.11|6.91|8.16|6.96|8.08|6.88|0
1699457400000|2023-11-08 15:30:00|8.12|6.92|8.63|7.43|8.65|7.45|8.08|6.88|0
1699457700000|2023-11-08 15:35:00|8.65|7.45|8.67|7.47|8.7|7.5|8.59|7.39|0
1699458000000|2023-11-08 15:40:00|8.68|7.48|8.57|7.37|8.69|7.49|8.57|7.37|0
1699458300000|2023-11-08 15:45:00|8.58|7.38|8.59|7.39|8.64|7.44|8.57|7.37|0
1699458600000|2023-11-08 15:50:00|8.61|7.41|8.69|7.49|8.71|7.51|8.6|7.4|0
1699458900000|2023-11-08 15:55:00|8.7|7.5|8.71|7.51|8.73|7.53|8.63|7.43|0
1699459200000|2023-11-08 16:00:00|8.7|7.5|8.66|7.46|8.72|7.52|8.63|7.43|0
1699459500000|2023-11-08 16:05:00|8.65|7.45|8.72|7.52|8.74|7.54|8.64|7.44|0
1699459800000|2023-11-08 16:10:00|8.71|7.51|8.64|7.44|8.71|7.51|8.63|7.43|0
1699460100000|2023-11-08 16:15:00|8.65|7.45|8.59|7.39|8.66|7.46|8.56|7.36|0
1699460400000|2023-11-08 16:20:00|8.6|7.4|8.75|7.55|8.81|7.61|8.59|7.39|0
1699460700000|2023-11-08 16:25:00|8.76|7.56|8.78|7.58|8.83|7.63|8.66|7.46|0
1699461000000|2023-11-08 16:30:00|8.79|7.59|8.79|7.59|8.82|7.62|8.73|7.53|0
1699461300000|2023-11-08 16:35:00|8.78|7.58|8.8|7.6|8.82|7.62|8.72|7.52|0
1699461600000|2023-11-08 16:40:00|8.81|7.61|8.73|7.53|8.82|7.62|8.72|7.52|0
1699461900000|2023-11-08 16:45:00|8.72|7.52|8.77|7.57|8.79|7.59|8.69|7.49|0
1699462200000|2023-11-08 16:50:00|8.76|7.56|8.79|7.59|8.86|7.66|8.76|7.56|0
1699462500000|2023-11-08 16:55:00|8.8|7.6|8.9|7.7|8.9|7.7|8.79|7.59|0
1699462800000|2023-11-08 17:00:00|8.89|7.69|9|7.8|9.03|7.83|8.89|7.69|0
1699463100000|2023-11-08 17:05:00|9.01|7.81|9.01|7.81|9.23|8.03|8.87|7.67|0
1699463400000|2023-11-08 17:10:00|9.02|7.82|8.93|7.73|9.03|7.83|8.89|7.69|0
1699463700000|2023-11-08 17:15:00|8.95|7.75|8.89|7.69|8.97|7.77|8.88|7.68|0
1699464000000|2023-11-08 17:20:00|8.9|7.7|8.89|7.69|8.91|7.71|8.85|7.65|0
1699464300000|2023-11-08 17:25:00|8.9|7.7|8.9|7.7|8.95|7.75|8.87|7.67|0
1699464600000|2023-11-08 17:30:00|8.93|7.73|8.9|7.7|8.97|7.77|8.9|7.7|0
1699464900000|2023-11-08 17:35:00|8.91|7.71|8.82|7.62|8.94|7.74|8.81|7.61|0
1699465200000|2023-11-08 17:40:00|8.84|7.64|8.81|7.61|8.86|7.66|8.81|7.61|0
1699465500000|2023-11-08 17:45:00|8.82|7.62|8.81|7.61|8.85|7.65|8.8|7.6|0
1699465800000|2023-11-08 17:50:00|8.82|7.62|8.85|7.65|8.87|7.67|8.82|7.62|0
1699466100000|2023-11-08 17:55:00|8.86|7.66|8.81|7.61|8.89|7.69|8.81|7.61|0
1699466400000|2023-11-08 18:00:00|8.82|7.62|8.7|7.5|8.87|7.67|8.7|7.5|0
1699466700000|2023-11-08 18:05:00|8.71|7.51|8.66|7.46|8.71|7.51|8.63|7.43|0
1699467000000|2023-11-08 18:10:00|8.67|7.47|8.76|7.56|8.77|7.57|8.67|7.47|0
1699467300000|2023-11-08 18:15:00|8.75|7.55|8.8|7.6|8.8|7.6|8.73|7.53|0
1699467600000|2023-11-08 18:20:00|8.81|7.61|8.7|7.5|8.84|7.64|8.7|7.5|0
1699467900000|2023-11-08 18:25:00|8.71|7.51|8.67|7.47|8.73|7.53|8.65|7.45|0
1699468200000|2023-11-08 18:30:00|8.65|7.45|8.63|7.43|8.67|7.47|8.62|7.42|0
1699468500000|2023-11-08 18:35:00|8.64|7.44|8.61|7.41|8.64|7.44|8.58|7.38|0
1699468800000|2023-11-08 18:40:00|8.62|7.42|8.59|7.39|8.62|7.42|8.58|7.38|0
1699469100000|2023-11-08 18:45:00|8.58|7.38|8.61|7.41|8.64|7.44|8.57|7.37|0
1699469400000|2023-11-08 18:50:00|8.6|7.4|8.59|7.39|8.63|7.43|8.59|7.39|0
1699469700000|2023-11-08 18:55:00|8.6|7.4|8.61|7.41|8.64|7.44|8.59|7.39|0
1699470000000|2023-11-08 19:00:00|8.6|7.4|8.52|7.32|8.64|7.44|8.49|7.29|0
1699470300000|2023-11-08 19:05:00|8.51|7.31|8.48|7.28|8.52|7.32|8.47|7.27|0
1699470600000|2023-11-08 19:10:00|8.49|7.29|8.53|7.33|8.54|7.34|8.48|7.28|0
1699470900000|2023-11-08 19:15:00|8.52|7.32|8.52|7.32|8.52|7.32|8.48|7.28|0
1699471200000|2023-11-08 19:20:00|8.51|7.31|8.49|7.29|8.52|7.32|8.47|7.27|0
1699471500000|2023-11-08 19:25:00|8.5|7.3|8.48|7.28|8.51|7.31|8.46|7.26|0
1699471800000|2023-11-08 19:30:00|8.47|7.27|8.56|7.36|8.59|7.39|8.44|7.24|0
1699472100000|2023-11-08 19:35:00|8.57|7.37|8.49|7.29|8.59|7.39|8.49|7.29|0
1699472400000|2023-11-08 19:40:00|8.48|7.28|8.51|7.31|8.56|7.36|8.48|7.28|0
1699472700000|2023-11-08 19:45:00|8.5|7.3|8.38|7.18|8.93|7.73|8.34|7.14|0
1699473000000|2023-11-08 19:50:00|8.37|7.17|8.37|7.17|8.41|7.21|8.35|7.15|0
1699473300000|2023-11-08 19:55:00|8.36|7.16|8.44|7.24|8.46|7.26|8.36|7.16|0
1699473600000|2023-11-08 20:00:00|8.45|7.25|8.38|7.18|8.45|7.25|8.38|7.18|0
1699473900000|2023-11-08 20:05:00|8.39|7.19|8.41|7.21|8.42|7.22|8.36|7.16|0
1699474200000|2023-11-08 20:10:00|8.4|7.2|8.37|7.17|8.43|7.23|8.37|7.17|0
1699474500000|2023-11-08 20:15:00|8.36|7.16|8.35|7.15|8.38|7.18|8.33|7.13|0
1699474800000|2023-11-08 20:20:00|8.36|7.16|8.34|7.14|8.37|7.17|8.32|7.12|0
1699475100000|2023-11-08 20:25:00|8.35|7.15|8.33|7.13|8.35|7.15|8.3|7.1|0
1699475400000|2023-11-08 20:30:00|8.34|7.14|8.38|7.18|8.39|7.19|8.34|7.14|0
1699475700000|2023-11-08 20:35:00|8.37|7.17|8.31|7.11|8.38|7.18|8.31|7.11|0
1699476000000|2023-11-08 20:40:00|8.3|7.1|8.16|6.96|8.31|7.11|8.12|6.92|0
1699476300000|2023-11-08 20:45:00|8.17|6.97|8.21|7.01|8.21|7.01|8.14|6.94|0
1699476600000|2023-11-08 20:50:00|8.2|7|8.21|7.01|8.22|7.02|8.16|6.96|0
1699476900000|2023-11-08 20:55:00|8.22|7.02|8.22|7.02|8.28|7.08|8.21|7.01|0
1699477200000|2023-11-08 21:00:00|8.24|7.04|8.31|7.11|8.33|7.13|8.24|7.04|0
1699477500000|2023-11-08 21:05:00|8.3|7.1|8.33|7.13|8.33|7.13|8.29|7.09|0
1699477800000|2023-11-08 21:10:00|8.32|7.12|8.33|7.13|8.34|7.14|8.32|7.12|0
1699478100000|2023-11-08 21:15:00|8.53|6.93|8.52|6.92|8.55|6.95|8.52|6.92|0
1699478400000|2023-11-08 21:20:00|8.53|6.93|8.53|6.93|8.53|6.93|8.53|6.93|0
1699478700000|2023-11-08 21:25:00|8.54|6.94|8.55|6.95|8.55|6.95|8.53|6.93|0
1699479000000|2023-11-08 21:30:00|8.54|6.94|8.55|6.95|8.55|6.95|8.54|6.94|0
1699233300000|2023-11-06 01:15:00|10.13|8.53|10.11|8.51|10.15|8.55|10.11|8.51|0
1699233600000|2023-11-06 01:20:00|10.12|8.52|10.18|8.58|10.18|8.58|10.12|8.52|0
1699233900000|2023-11-06 01:25:00|10.17|8.57|10.16|8.56|10.17|8.57|10.15|8.55|0
1699236900000|2023-11-06 02:15:00|9.89|8.69|9.89|8.69|9.89|8.69|9.89|8.69|0
1699237200000|2023-11-06 02:20:00|9.88|8.68|9.89|8.69|9.89|8.69|9.87|8.67|0
1699237500000|2023-11-06 02:25:00|9.9|8.7|9.91|8.71|9.91|8.71|9.89|8.69|0
1699237800000|2023-11-06 02:30:00|9.9|8.7|9.91|8.71|9.91|8.71|9.89|8.69|0
1699238100000|2023-11-06 02:35:00|9.9|8.7|9.9|8.7|9.91|8.71|9.89|8.69|0
1699238400000|2023-11-06 02:40:00|9.91|8.71|9.88|8.68|9.91|8.71|9.88|8.68|0
1699238700000|2023-11-06 02:45:00|9.89|8.69|9.88|8.68|9.9|8.7|9.88|8.68|0
1699239000000|2023-11-06 02:50:00|9.89|8.69|9.86|8.66|9.9|8.7|9.86|8.66|0
1699239300000|2023-11-06 02:55:00|9.87|8.67|9.89|8.69|9.89|8.69|9.87|8.67|0
1699239600000|2023-11-06 03:00:00|9.88|8.68|9.84|8.64|9.89|8.69|9.84|8.64|0
1699239900000|2023-11-06 03:05:00|9.85|8.65|9.86|8.66|9.87|8.67|9.85|8.65|0
1699240200000|2023-11-06 03:10:00|9.87|8.67|9.89|8.69|9.89|8.69|9.87|8.67|0
1699240500000|2023-11-06 03:15:00|9.88|8.68|9.89|8.69|9.89|8.69|9.88|8.68|0
1699240800000|2023-11-06 03:20:00|9.9|8.7|9.88|8.68|9.91|8.71|9.88|8.68|0
1699241100000|2023-11-06 03:25:00|9.89|8.69|9.89|8.69|9.89|8.69|9.88|8.68|0
1699241400000|2023-11-06 03:30:00|9.88|8.68|9.88|8.68|9.9|8.7|9.88|8.68|0
1699241700000|2023-11-06 03:35:00|9.87|8.67|9.88|8.68|9.88|8.68|9.87|8.67|0
1699242000000|2023-11-06 03:40:00|9.87|8.67|9.87|8.67|9.88|8.68|9.86|8.66|0
1699242300000|2023-11-06 03:45:00|9.88|8.68|9.59|8.39|9.89|8.69|9.59|8.39|0
1699242600000|2023-11-06 03:50:00|9.58|8.38|9.55|8.35|9.6|8.4|9.55|8.35|0
1699242900000|2023-11-06 03:55:00|9.56|8.36|9.57|8.37|9.57|8.37|9.55|8.35|0
1699243200000|2023-11-06 04:00:00|9.58|8.38|9.58|8.38|9.6|8.4|9.57|8.37|0
1699243500000|2023-11-06 04:05:00|9.59|8.39|9.55|8.35|9.59|8.39|9.55|8.35|0
1699243800000|2023-11-06 04:10:00|9.54|8.34|9.54|8.34|9.56|8.36|9.54|8.34|0
1699244700000|2023-11-06 04:25:00|9.55|8.35|9.56|8.36|9.56|8.36|9.55|8.35|0
1699245000000|2023-11-06 04:30:00|9.55|8.35|9.56|8.36|9.56|8.36|9.55|8.35|0
1699245300000|2023-11-06 04:35:00|9.57|8.37|9.56|8.36|9.58|8.38|9.56|8.36|0
1699245600000|2023-11-06 04:40:00|9.57|8.37|9.57|8.37|9.57|8.37|9.56|8.36|0
1699245900000|2023-11-06 04:45:00|9.56|8.36|9.58|8.38|9.58|8.38|9.56|8.36|0
1699246200000|2023-11-06 04:50:00|9.59|8.39|9.6|8.4|9.6|8.4|9.58|8.38|0
1699246500000|2023-11-06 04:55:00|9.61|8.41|9.6|8.4|9.61|8.41|9.59|8.39|0
1699246800000|2023-11-06 05:00:00|9.59|8.39|9.58|8.38|9.6|8.4|9.58|8.38|0
1699247100000|2023-11-06 05:05:00|9.59|8.39|9.58|8.38|9.59|8.39|9.56|8.36|0
1699247400000|2023-11-06 05:10:00|9.57|8.37|9.56|8.36|9.58|8.38|9.56|8.36|0
1699247700000|2023-11-06 05:15:00|9.57|8.37|9.58|8.38|9.59|8.39|9.55|8.35|0
1699248000000|2023-11-06 05:20:00|9.57|8.37|9.56|8.36|9.57|8.37|9.54|8.34|0
1699248300000|2023-11-06 05:25:00|9.57|8.37|9.6|8.4|9.6|8.4|9.56|8.36|0
1699248600000|2023-11-06 05:30:00|9.59|8.39|9.59|8.39|9.61|8.41|9.58|8.38|0
1699248900000|2023-11-06 05:35:00|9.58|8.38|9.58|8.38|9.6|8.4|9.58|8.38|0
1699249200000|2023-11-06 05:40:00|9.57|8.37|9.59|8.39|9.59|8.39|9.56|8.36|0
1699249500000|2023-11-06 05:45:00|9.58|8.38|9.56|8.36|9.6|8.4|9.56|8.36|0
1699249800000|2023-11-06 05:50:00|9.57|8.37|9.56|8.36|9.57|8.37|9.55|8.35|0
1699250100000|2023-11-06 05:55:00|9.55|8.35|9.56|8.36|9.57|8.37|9.55|8.35|0
1699250400000|2023-11-06 06:00:00|9.57|8.37|9.54|8.34|9.57|8.37|9.54|8.34|0
1699250700000|2023-11-06 06:05:00|9.53|8.33|9.55|8.35|9.55|8.35|9.52|8.32|0
1699251000000|2023-11-06 06:10:00|9.56|8.36|9.58|8.38|9.58|8.38|9.55|8.35|0
1699251300000|2023-11-06 06:15:00|9.59|8.39|9.56|8.36|9.59|8.39|9.56|8.36|0
1699251600000|2023-11-06 06:20:00|9.57|8.37|9.56|8.36|9.57|8.37|9.54|8.34|0
1699251900000|2023-11-06 06:25:00|9.57|8.37|9.56|8.36|9.58|8.38|9.56|8.36|0
1699252200000|2023-11-06 06:30:00|9.55|8.35|9.53|8.33|9.55|8.35|9.53|8.33|0
1699252500000|2023-11-06 06:35:00|9.52|8.32|9.52|8.32|9.54|8.34|9.5|8.3|0
1699252800000|2023-11-06 06:40:00|9.5|8.3|9.5|8.3|9.5|8.3|9.5|8.3|0
1699253100000|2023-11-06 06:45:00|9.49|8.29|9.47|8.27|9.49|8.29|9.47|8.27|0
1699253400000|2023-11-06 06:50:00|9.46|8.26|9.49|8.29|9.49|8.29|9.46|8.26|0
1699253700000|2023-11-06 06:55:00|9.5|8.3|9.49|8.29|9.5|8.3|9.48|8.28|0
1699254000000|2023-11-06 07:00:00|9.47|8.27|9.51|8.31|9.51|8.31|9.46|8.26|0
1699254300000|2023-11-06 07:05:00|9.5|8.3|9.54|8.34|9.54|8.34|9.49|8.29|0
1699254600000|2023-11-06 07:10:00|9.53|8.33|9.51|8.31|9.54|8.34|9.51|8.31|0
1699254900000|2023-11-06 07:15:00|9.52|8.32|9.5|8.3|9.52|8.32|9.49|8.29|0
1699255200000|2023-11-06 07:20:00|9.49|8.29|9.46|8.26|9.49|8.29|9.45|8.25|0
1699255500000|2023-11-06 07:25:00|9.47|8.27|9.46|8.26|9.47|8.27|9.45|8.25|0
1699255800000|2023-11-06 07:30:00|9.45|8.25|9.45|8.25|9.48|8.28|9.43|8.23|0
1699256100000|2023-11-06 07:35:00|9.44|8.24|9.42|8.22|9.45|8.25|9.41|8.21|0
1699256400000|2023-11-06 07:40:00|9.41|8.21|9.44|8.24|9.44|8.24|9.41|8.21|0
1699256700000|2023-11-06 07:45:00|9.45|8.25|9.45|8.25|9.46|8.26|9.42|8.22|0
1699257000000|2023-11-06 07:50:00|9.46|8.26|9.46|8.26|9.47|8.27|9.46|8.26|0
1699257300000|2023-11-06 07:55:00|9.47|8.27|9.48|8.28|9.49|8.29|9.47|8.27|0
1699257600000|2023-11-06 08:00:00|9.47|8.27|9.5|8.3|9.5|8.3|9.43|8.23|0
1699257900000|2023-11-06 08:05:00|9.49|8.29|9.44|8.24|9.51|8.31|9.42|8.22|0
1699258200000|2023-11-06 08:10:00|9.45|8.25|9.43|8.23|9.46|8.26|9.41|8.21|0
1699258500000|2023-11-06 08:15:00|9.42|8.22|9.5|8.3|9.5|8.3|9.41|8.21|0
1699258800000|2023-11-06 08:20:00|9.48|8.28|9.45|8.25|9.48|8.28|9.41|8.21|0
1699259100000|2023-11-06 08:25:00|9.46|8.26|9.48|8.28|9.5|8.3|9.44|8.24|0
1699259400000|2023-11-06 08:30:00|9.47|8.27|9.44|8.24|9.49|8.29|9.44|8.24|0
1699259700000|2023-11-06 08:35:00|9.45|8.25|9.44|8.24|9.47|8.27|9.43|8.23|0
1699260000000|2023-11-06 08:40:00|9.43|8.23|9.4|8.2|9.44|8.24|9.39|8.19|0
1699260300000|2023-11-06 08:45:00|9.41|8.21|9.44|8.24|9.46|8.26|9.4|8.2|0
1699260600000|2023-11-06 08:50:00|9.43|8.23|9.41|8.21|9.45|8.25|9.4|8.2|0
1699260900000|2023-11-06 08:55:00|9.42|8.22|9.42|8.22|9.43|8.23|9.34|8.14|0
1699261200000|2023-11-06 09:00:00|9.41|8.21|9.43|8.23|9.46|8.26|9.4|8.2|0
1699261500000|2023-11-06 09:05:00|9.44|8.24|9.44|8.24|9.45|8.25|9.4|8.2|0
1699261800000|2023-11-06 09:10:00|9.43|8.23|9.38|8.18|9.43|8.23|9.38|8.18|0
1699262100000|2023-11-06 09:15:00|9.39|8.19|9.44|8.24|9.44|8.24|9.38|8.18|0
1699262400000|2023-11-06 09:20:00|9.45|8.25|9.41|8.21|9.46|8.26|9.41|8.21|0
1699262700000|2023-11-06 09:25:00|9.42|8.22|9.4|8.2|9.42|8.22|9.4|8.2|0
1699263000000|2023-11-06 09:30:00|9.41|8.21|9.44|8.24|9.44|8.24|9.4|8.2|0
1699263300000|2023-11-06 09:35:00|9.45|8.25|9.42|8.22|9.46|8.26|9.41|8.21|0
1699263600000|2023-11-06 09:40:00|9.41|8.21|9.35|8.15|9.41|8.21|9.35|8.15|0
1699263900000|2023-11-06 09:45:00|9.36|8.16|9.39|8.19|9.39|8.19|9.35|8.15|0
1699264200000|2023-11-06 09:50:00|9.4|8.2|9.37|8.17|9.41|8.21|9.35|8.15|0
1699264500000|2023-11-06 09:55:00|9.36|8.16|9.38|8.18|9.39|8.19|9.36|8.16|0
1699264800000|2023-11-06 10:00:00|9.37|8.17|9.35|8.15|9.38|8.18|9.33|8.13|0
1699265100000|2023-11-06 10:05:00|9.34|8.14|9.32|8.12|9.34|8.14|9.32|8.12|0
1699265400000|2023-11-06 10:10:00|9.31|8.11|9.34|8.14|9.35|8.15|9.31|8.11|0
1699265700000|2023-11-06 10:15:00|9.33|8.13|9.35|8.15|9.35|8.15|9.32|8.12|0
1699266000000|2023-11-06 10:20:00|9.34|8.14|9.32|8.12|9.37|8.17|9.32|8.12|0
1699266300000|2023-11-06 10:25:00|9.33|8.13|9.35|8.15|9.36|8.16|9.32|8.12|0
1699266600000|2023-11-06 10:30:00|9.36|8.16|9.38|8.18|9.4|8.2|9.35|8.15|0
1699266900000|2023-11-06 10:35:00|9.39|8.19|9.36|8.16|9.4|8.2|9.36|8.16|0
1699267200000|2023-11-06 10:40:00|9.37|8.17|9.39|8.19|9.39|8.19|9.36|8.16|0
1699267500000|2023-11-06 10:45:00|9.38|8.18|9.42|8.22|9.42|8.22|9.38|8.18|0
1699267800000|2023-11-06 10:50:00|9.41|8.21|9.38|8.18|9.42|8.22|9.38|8.18|0
1699268100000|2023-11-06 10:55:00|9.37|8.17|9.35|8.15|9.4|8.2|9.35|8.15|0
1699268400000|2023-11-06 11:00:00|9.36|8.16|9.38|8.18|9.39|8.19|9.35|8.15|0
1699268700000|2023-11-06 11:05:00|9.37|8.17|9.35|8.15|9.4|8.2|9.35|8.15|0
1699269000000|2023-11-06 11:10:00|9.34|8.14|9.32|8.12|9.36|8.16|9.32|8.12|0
1699269300000|2023-11-06 11:15:00|9.33|8.13|9.37|8.17|9.37|8.17|9.33|8.13|0
1699269600000|2023-11-06 11:20:00|9.36|8.16|9.34|8.14|9.36|8.16|9.33|8.13|0
1699269900000|2023-11-06 11:25:00|9.35|8.15|9.37|8.17|9.38|8.18|9.35|8.15|0
1699270200000|2023-11-06 11:30:00|9.36|8.16|9.33|8.13|9.36|8.16|9.32|8.12|0
1699270500000|2023-11-06 11:35:00|9.32|8.12|9.31|8.11|9.33|8.13|9.31|8.11|0
1699270800000|2023-11-06 11:40:00|9.32|8.12|9.28|8.08|9.32|8.12|9.27|8.07|0
1699271100000|2023-11-06 11:45:00|9.29|8.09|9.28|8.08|9.3|8.1|9.28|8.08|0
1699271400000|2023-11-06 11:50:00|9.27|8.07|9.33|8.13|9.33|8.13|9.27|8.07|0
1699271700000|2023-11-06 11:55:00|9.34|8.14|9.33|8.13|9.34|8.14|9.3|8.1|0
1699272000000|2023-11-06 12:00:00|9.34|8.14|9.36|8.16|9.36|8.16|9.33|8.13|0
1699272300000|2023-11-06 12:05:00|9.35|8.15|9.35|8.15|9.39|8.19|9.34|8.14|0
1699272600000|2023-11-06 12:10:00|9.34|8.14|9.39|8.19|9.4|8.2|9.34|8.14|0
1699272900000|2023-11-06 12:15:00|9.38|8.18|9.39|8.19|9.4|8.2|9.37|8.17|0
1699273200000|2023-11-06 12:20:00|9.38|8.18|9.39|8.19|9.41|8.21|9.38|8.18|0
1699273500000|2023-11-06 12:25:00|9.38|8.18|9.39|8.19|9.41|8.21|9.37|8.17|0
1699273800000|2023-11-06 12:30:00|9.4|8.2|9.36|8.16|9.43|8.23|9.36|8.16|0
1699274100000|2023-11-06 12:35:00|9.35|8.15|9.31|8.11|9.36|8.16|9.31|8.11|0
1699274400000|2023-11-06 12:40:00|9.32|8.12|9.33|8.13|9.33|8.13|9.31|8.11|0
1699274700000|2023-11-06 12:45:00|9.34|8.14|9.34|8.14|9.34|8.14|9.31|8.11|0
1699275000000|2023-11-06 12:50:00|9.35|8.15|9.67|8.47|9.68|8.48|9.33|8.13|0
1699275300000|2023-11-06 12:55:00|9.68|8.48|9.64|8.44|9.69|8.49|9.63|8.43|0
1699275600000|2023-11-06 13:00:00|9.63|8.43|9.66|8.46|9.67|8.47|9.62|8.42|0
1699275900000|2023-11-06 13:05:00|9.67|8.47|9.68|8.48|9.71|8.51|9.66|8.46|0
1699276200000|2023-11-06 13:10:00|9.67|8.47|9.7|8.5|9.7|8.5|9.67|8.47|0
1699276500000|2023-11-06 13:15:00|9.71|8.51|9.71|8.51|9.74|8.54|9.69|8.49|0
1699276800000|2023-11-06 13:20:00|9.69|8.49|9.73|8.53|9.75|8.55|9.69|8.49|0
1699277100000|2023-11-06 13:25:00|9.74|8.54|9.72|8.52|9.77|8.57|9.72|8.52|0
1699277400000|2023-11-06 13:30:00|9.71|8.51|9.68|8.48|9.73|8.53|9.67|8.47|0
1699277700000|2023-11-06 13:35:00|9.67|8.47|9.63|8.43|9.68|8.48|9.63|8.43|0
1699278000000|2023-11-06 13:40:00|9.64|8.44|9.65|8.45|9.66|8.46|9.61|8.41|0
1699278300000|2023-11-06 13:45:00|9.66|8.46|9.65|8.45|9.67|8.47|9.63|8.43|0
1699278600000|2023-11-06 13:50:00|9.64|8.44|9.62|8.42|9.68|8.48|9.62|8.42|0
1699278900000|2023-11-06 13:55:00|9.63|8.43|9.67|8.47|9.69|8.49|9.63|8.43|0
1699279200000|2023-11-06 14:00:00|9.66|8.46|9.56|8.36|9.67|8.47|9.56|8.36|0
1699279500000|2023-11-06 14:05:00|9.57|8.37|9.58|8.38|9.59|8.39|9.56|8.36|0
1699279800000|2023-11-06 14:10:00|9.59|8.39|9.62|8.42|9.64|8.44|9.58|8.38|0
1699280100000|2023-11-06 14:15:00|9.63|8.43|9.61|8.41|9.64|8.44|9.58|8.38|0
1699280400000|2023-11-06 14:20:00|9.62|8.42|9.62|8.42|9.63|8.43|9.6|8.4|0
1699280700000|2023-11-06 14:25:00|9.63|8.43|9.65|8.45|9.68|8.48|9.61|8.41|0
1699281000000|2023-11-06 14:30:00|9.63|8.43|9.56|8.36|9.63|8.43|9.45|8.25|0
1699281300000|2023-11-06 14:35:00|9.55|8.35|9.54|8.34|9.64|8.44|9.5|8.3|0
1699281600000|2023-11-06 14:40:00|9.53|8.33|9.66|8.46|9.73|8.53|9.53|8.33|0
1699281900000|2023-11-06 14:45:00|9.65|8.45|9.71|8.51|9.77|8.57|9.64|8.44|0
1699282200000|2023-11-06 14:50:00|9.7|8.5|9.7|8.5|9.75|8.55|9.65|8.45|0
1699282500000|2023-11-06 14:55:00|9.69|8.49|9.64|8.44|9.7|8.5|9.61|8.41|0
1699282800000|2023-11-06 15:00:00|9.62|8.42|9.72|8.52|9.75|8.55|9.6|8.4|0
1699283100000|2023-11-06 15:05:00|9.71|8.51|9.7|8.5|9.77|8.57|9.67|8.47|0
1699283400000|2023-11-06 15:10:00|9.71|8.51|9.83|8.63|9.85|8.65|9.71|8.51|0
1699283700000|2023-11-06 15:15:00|9.84|8.64|9.72|8.52|9.84|8.64|9.71|8.51|0
1699284000000|2023-11-06 15:20:00|9.71|8.51|9.71|8.51|9.74|8.54|9.6|8.4|0
1699284300000|2023-11-06 15:25:00|9.72|8.52|9.59|8.39|9.75|8.55|9.57|8.37|0
1699284600000|2023-11-06 15:30:00|9.58|8.38|9.43|8.23|9.64|8.44|9.43|8.23|0
1699284900000|2023-11-06 15:35:00|9.42|8.22|9.28|8.08|9.45|8.25|9.28|8.08|0
1699285200000|2023-11-06 15:40:00|9.27|8.07|9.36|8.16|9.44|8.24|9.24|8.04|0
1699285500000|2023-11-06 15:45:00|9.37|8.17|9.46|8.26|9.46|8.26|9.36|8.16|0
1699285800000|2023-11-06 15:50:00|9.44|8.24|9.42|8.22|9.47|8.27|9.37|8.17|0
1699286100000|2023-11-06 15:55:00|9.41|8.21|9.38|8.18|9.43|8.23|9.37|8.17|0
1699286400000|2023-11-06 16:00:00|9.39|8.19|9.35|8.15|9.41|8.21|9.34|8.14|0
1699286700000|2023-11-06 16:05:00|9.34|8.14|9.3|8.1|9.34|8.14|9.28|8.08|0
1699287000000|2023-11-06 16:10:00|9.31|8.11|9.34|8.14|9.39|8.19|9.3|8.1|0
1699287300000|2023-11-06 16:15:00|9.33|8.13|9.31|8.11|9.36|8.16|9.31|8.11|0
1699287600000|2023-11-06 16:20:00|9.3|8.1|9.37|8.17|9.4|8.2|9.3|8.1|0
1699287900000|2023-11-06 16:25:00|9.36|8.16|9.38|8.18|9.38|8.18|9.31|8.11|0
1699288200000|2023-11-06 16:30:00|9.37|8.17|9.38|8.18|9.41|8.21|9.36|8.16|0
1699288500000|2023-11-06 16:35:00|9.36|8.16|9.41|8.21|9.43|8.23|9.35|8.15|0
1699288800000|2023-11-06 16:40:00|9.4|8.2|9.45|8.25|9.46|8.26|9.37|8.17|0
1699289100000|2023-11-06 16:45:00|9.46|8.26|9.46|8.26|9.48|8.28|9.43|8.23|0
1699289400000|2023-11-06 16:50:00|9.45|8.25|9.42|8.22|9.46|8.26|9.4|8.2|0
1699289700000|2023-11-06 16:55:00|9.41|8.21|9.34|8.14|9.41|8.21|9.32|8.12|0
1699290000000|2023-11-06 17:00:00|9.33|8.13|9.38|8.18|9.4|8.2|9.32|8.12|0
1699290300000|2023-11-06 17:05:00|9.37|8.17|9.39|8.19|9.42|8.22|9.37|8.17|0
1699290600000|2023-11-06 17:10:00|9.4|8.2|9.44|8.24|9.45|8.25|9.39|8.19|0
1699290900000|2023-11-06 17:15:00|9.43|8.23|9.46|8.26|9.47|8.27|9.41|8.21|0
1699291200000|2023-11-06 17:20:00|9.47|8.27|9.49|8.29|9.5|8.3|9.44|8.24|0
1699291500000|2023-11-06 17:25:00|9.5|8.3|9.48|8.28|9.52|8.32|9.47|8.27|0
1699291800000|2023-11-06 17:30:00|9.49|8.29|9.48|8.28|9.5|8.3|9.46|8.26|0
1699292100000|2023-11-06 17:35:00|9.49|8.29|9.51|8.31|9.53|8.33|9.48|8.28|0
1699292400000|2023-11-06 17:40:00|9.52|8.32|9.43|8.23|9.53|8.33|9.37|8.17|0
1699292700000|2023-11-06 17:45:00|9.44|8.24|9.46|8.26|9.47|8.27|9.42|8.22|0
1699293000000|2023-11-06 17:50:00|9.47|8.27|9.46|8.26|9.53|8.33|9.46|8.26|0
1699293300000|2023-11-06 17:55:00|9.45|8.25|9.39|8.19|9.45|8.25|9.38|8.18|0
1699293600000|2023-11-06 18:00:00|9.38|8.18|9.48|8.28|9.53|8.33|9.38|8.18|0
1699293900000|2023-11-06 18:05:00|9.47|8.27|9.53|8.33|9.53|8.33|9.44|8.24|0
1699294200000|2023-11-06 18:10:00|9.52|8.32|9.56|8.36|9.58|8.38|9.51|8.31|0
1699294500000|2023-11-06 18:15:00|9.57|8.37|9.66|8.46|9.69|8.49|9.55|8.35|0
1699294800000|2023-11-06 18:20:00|9.67|8.47|9.61|8.41|9.77|8.57|9.6|8.4|0
1699295100000|2023-11-06 18:25:00|9.6|8.4|9.64|8.44|9.92|8.72|9.6|8.4|0
1699295400000|2023-11-06 18:30:00|9.65|8.45|9.65|8.45|9.72|8.52|9.65|8.45|0
1699295700000|2023-11-06 18:35:00|9.66|8.46|9.57|8.37|9.66|8.46|9.55|8.35|0
1699296000000|2023-11-06 18:40:00|9.58|8.38|9.58|8.38|9.61|8.41|9.55|8.35|0
1699296300000|2023-11-06 18:45:00|9.59|8.39|9.64|8.44|9.66|8.46|9.58|8.38|0
1699296600000|2023-11-06 18:50:00|9.63|8.43|9.67|8.47|9.68|8.48|9.62|8.42|0
1699296900000|2023-11-06 18:55:00|9.68|8.48|9.62|8.42|9.7|8.5|9.6|8.4|0
1699297200000|2023-11-06 19:00:00|9.61|8.41|9.62|8.42|9.67|8.47|9.58|8.38|0
1699297500000|2023-11-06 19:05:00|9.63|8.43|9.73|8.53|9.75|8.55|9.63|8.43|0
1699297800000|2023-11-06 19:10:00|9.74|8.54|9.77|8.57|9.79|8.59|9.68|8.48|0
1699298100000|2023-11-06 19:15:00|9.78|8.58|9.67|8.47|9.79|8.59|9.66|8.46|0
1699298400000|2023-11-06 19:20:00|9.68|8.48|9.69|8.49|9.71|8.51|9.64|8.44|0
1699298700000|2023-11-06 19:25:00|9.68|8.48|9.61|8.41|9.69|8.49|9.61|8.41|0
1699299000000|2023-11-06 19:30:00|9.62|8.42|9.54|8.34|9.64|8.44|9.53|8.33|0
1699299300000|2023-11-06 19:35:00|9.55|8.35|9.54|8.34|9.57|8.37|9.52|8.32|0
1699299600000|2023-11-06 19:40:00|9.55|8.35|9.43|8.23|9.56|8.36|9.39|8.19|0
1699299900000|2023-11-06 19:45:00|9.42|8.22|9.51|8.31|9.68|8.48|9.39|8.19|0
1699300200000|2023-11-06 19:50:00|9.5|8.3|9.43|8.23|9.5|8.3|9.42|8.22|0
1699300500000|2023-11-06 19:55:00|9.44|8.24|9.43|8.23|9.45|8.25|9.41|8.21|0
1699300800000|2023-11-06 20:00:00|9.42|8.22|9.41|8.21|9.46|8.26|9.41|8.21|0
1699301100000|2023-11-06 20:05:00|9.42|8.22|9.45|8.25|9.48|8.28|9.41|8.21|0
1699301400000|2023-11-06 20:10:00|9.44|8.24|9.45|8.25|9.45|8.25|9.38|8.18|0
1699301700000|2023-11-06 20:15:00|9.44|8.24|9.42|8.22|9.45|8.25|9.42|8.22|0
1699302000000|2023-11-06 20:20:00|9.43|8.23|9.44|8.24|9.48|8.28|9.42|8.22|0
1699302300000|2023-11-06 20:25:00|9.43|8.23|9.44|8.24|9.5|8.3|9.43|8.23|0
1699302600000|2023-11-06 20:30:00|9.43|8.23|9.41|8.21|9.47|8.27|9.4|8.2|0
1699302900000|2023-11-06 20:35:00|9.42|8.22|9.46|8.26|9.49|8.29|9.41|8.21|0
1699303200000|2023-11-06 20:40:00|9.47|8.27|9.49|8.29|9.53|8.33|9.44|8.24|0
1699303500000|2023-11-06 20:45:00|9.5|8.3|9.46|8.26|9.51|8.31|9.46|8.26|0
1699303800000|2023-11-06 20:50:00|9.48|8.28|9.43|8.23|9.5|8.3|9.42|8.22|0
1699304100000|2023-11-06 20:55:00|9.42|8.22|9.25|8.05|9.43|8.23|9.25|8.05|0
1699304400000|2023-11-06 21:00:00|9.27|8.07|9.3|8.1|9.3|8.1|9.23|8.03|0
1699304700000|2023-11-06 21:05:00|9.31|8.11|9.15|7.95|9.35|8.15|9.14|7.94|0
1699305000000|2023-11-06 21:10:00|9.14|7.94|9.15|7.95|9.17|7.97|9.14|7.94|0
1699305300000|2023-11-06 21:15:00|9.35|7.75|9.35|7.75|9.36|7.76|9.35|7.75|0
1699305600000|2023-11-06 21:20:00|9.36|7.76|9.39|7.79|9.39|7.79|9.36|7.76|0
1699305900000|2023-11-06 21:25:00|9.38|7.78|9.39|7.79|9.39|7.79|9.38|7.78|0
1699306800000|2023-11-06 21:40:00|9.38|7.78|9.37|7.77|9.38|7.78|9.36|7.76|0
1699307100000|2023-11-06 21:45:00|9.36|7.76|9.38|7.78|9.38|7.78|9.36|7.76|0
1699307700000|2023-11-06 21:55:00|9.39|7.79|9.39|7.79|9.4|7.8|9.39|7.79|0
1699308000000|2023-11-06 22:00:00|9.38|7.78|9.38|7.78|9.39|7.79|9.38|7.78|0
1699309200000|2023-11-06 22:20:00|9.37|7.77|9.37|7.77|9.38|7.78|9.37|7.77|0
1699309500000|2023-11-06 22:25:00|9.38|7.78|9.38|7.78|9.38|7.78|9.38|7.78|0
1699309800000|2023-11-06 22:30:00|9.37|7.77|9.38|7.78|9.38|7.78|9.37|7.77|0
1699310100000|2023-11-06 22:35:00|9.37|7.77|9.38|7.78|9.38|7.78|9.37|7.77|0
1699311300000|2023-11-06 22:55:00|9.39|7.79|9.38|7.78|9.39|7.79|9.38|7.78|0
1699311600000|2023-11-06 23:00:00|9.4|7.8|9.42|7.82|9.45|7.85|9.4|7.8|0
1699311900000|2023-11-06 23:05:00|9.43|7.83|9.44|7.84|9.45|7.85|9.43|7.83|0
1699312200000|2023-11-06 23:10:00|9.43|7.83|9.46|7.86|9.46|7.86|9.42|7.82|0
1699312500000|2023-11-06 23:15:00|9.47|7.87|9.49|7.89|9.49|7.89|9.47|7.87|0
1699312800000|2023-11-06 23:20:00|9.48|7.88|9.49|7.89|9.52|7.92|9.48|7.88|0
1699313100000|2023-11-06 23:25:00|9.5|7.9|9.49|7.89|9.5|7.9|9.48|7.88|0
1699313400000|2023-11-06 23:30:00|9.48|7.88|9.49|7.89|9.5|7.9|9.48|7.88|0
1699313700000|2023-11-06 23:35:00|9.5|7.9|9.53|7.93|9.53|7.93|9.5|7.9|0
1699314000000|2023-11-06 23:40:00|9.52|7.92|9.51|7.91|9.52|7.92|9.5|7.9|0
1699314300000|2023-11-06 23:45:00|9.5|7.9|9.49|7.89|9.5|7.9|9.47|7.87|0
1699314600000|2023-11-06 23:50:00|9.5|7.9|9.49|7.89|9.5|7.9|9.47|7.87|0
1699314900000|2023-11-06 23:55:00|9.48|7.88|9.49|7.89|9.49|7.89|9.47|7.87|0
1699315200000|2023-11-07 00:00:00|9.48|7.88|9.49|7.89|9.5|7.9|9.47|7.87|0
1699315500000|2023-11-07 00:05:00|9.48|7.88|9.51|7.91|9.51|7.91|9.47|7.87|0
1699315800000|2023-11-07 00:10:00|9.5|7.9|9.51|7.91|9.51|7.91|9.5|7.9|0
1699316100000|2023-11-07 00:15:00|9.5|7.9|9.47|7.87|9.51|7.91|9.47|7.87|0
1699316400000|2023-11-07 00:20:00|9.46|7.86|9.51|7.91|9.51|7.91|9.46|7.86|0
1699316700000|2023-11-07 00:25:00|9.5|7.9|9.48|7.88|9.51|7.91|9.47|7.87|0
1699317000000|2023-11-07 00:30:00|9.49|7.89|9.5|7.9|9.5|7.9|9.48|7.88|0
1699317300000|2023-11-07 00:35:00|9.49|7.89|9.5|7.9|9.52|7.92|9.49|7.89|0
1699317600000|2023-11-07 00:40:00|9.51|7.91|9.5|7.9|9.52|7.92|9.5|7.9|0
1699317900000|2023-11-07 00:45:00|9.51|7.91|9.52|7.92|9.52|7.92|9.5|7.9|0
1699318200000|2023-11-07 00:50:00|9.51|7.91|9.51|7.91|9.51|7.91|9.5|7.9|0
1699318500000|2023-11-07 00:55:00|9.52|7.92|9.51|7.91|9.52|7.92|9.49|7.89|0
1699318800000|2023-11-07 01:00:00|9.52|7.92|9.54|7.94|9.54|7.94|9.52|7.92|0
1699319100000|2023-11-07 01:05:00|9.53|7.93|9.53|7.93|9.54|7.94|9.51|7.91|0
1699319400000|2023-11-07 01:10:00|9.52|7.92|9.51|7.91|9.53|7.93|9.51|7.91|0
1699319700000|2023-11-07 01:15:00|9.49|7.89|9.47|7.87|9.5|7.9|9.46|7.86|0
1699320000000|2023-11-07 01:20:00|9.46|7.86|9.5|7.9|9.5|7.9|9.46|7.86|0
1699320300000|2023-11-07 01:25:00|9.49|7.89|9.49|7.89|9.5|7.9|9.48|7.88|0
1699320600000|2023-11-07 01:30:00|9.29|8.09|9.27|8.07|9.3|8.1|9.26|8.06|0
1699320900000|2023-11-07 01:35:00|9.28|8.08|9.27|8.07|9.29|8.09|9.27|8.07|0
1699321200000|2023-11-07 01:40:00|9.28|8.08|9.24|8.04|9.28|8.08|9.24|8.04|0
1699321500000|2023-11-07 01:45:00|9.23|8.03|9.22|8.02|9.24|8.04|9.2|8|0
1699321800000|2023-11-07 01:50:00|9.23|8.03|9.27|8.07|9.27|8.07|9.23|8.03|0
1699322100000|2023-11-07 01:55:00|9.26|8.06|9.25|8.05|9.29|8.09|9.25|8.05|0
1699322400000|2023-11-07 02:00:00|9.26|8.06|9.24|8.04|9.26|8.06|9.23|8.03|0
1699322700000|2023-11-07 02:05:00|9.25|8.05|9.25|8.05|9.28|8.08|9.23|8.03|0
1699323000000|2023-11-07 02:10:00|9.26|8.06|9.26|8.06|9.27|8.07|9.25|8.05|0
1699323300000|2023-11-07 02:15:00|9.25|8.05|9.25|8.05|9.26|8.06|9.24|8.04|0
1699323600000|2023-11-07 02:20:00|9.26|8.06|9.24|8.04|9.26|8.06|9.24|8.04|0
1699323900000|2023-11-07 02:25:00|9.23|8.03|9.25|8.05|9.25|8.05|9.23|8.03|0
1699324200000|2023-11-07 02:30:00|9.26|8.06|9.27|8.07|9.27|8.07|9.25|8.05|0
1699324500000|2023-11-07 02:35:00|9.26|8.06|9.25|8.05|9.27|8.07|9.25|8.05|0
1699324800000|2023-11-07 02:40:00|9.26|8.06|9.26|8.06|9.27|8.07|9.24|8.04|0
1699325100000|2023-11-07 02:45:00|9.27|8.07|9.26|8.06|9.27|8.07|9.26|8.06|0
1699325400000|2023-11-07 02:50:00|9.27|8.07|9.26|8.06|9.27|8.07|9.24|8.04|0
1699325700000|2023-11-07 02:55:00|9.27|8.07|9.26|8.06|9.27|8.07|9.26|8.06|0
1699326000000|2023-11-07 03:00:00|9.27|8.07|9.28|8.08|9.28|8.08|9.26|8.06|0
1699326300000|2023-11-07 03:05:00|9.29|8.09|9.28|8.08|9.29|8.09|9.28|8.08|0
1699326600000|2023-11-07 03:10:00|9.29|8.09|9.28|8.08|9.3|8.1|9.28|8.08|0
1699326900000|2023-11-07 03:15:00|9.27|8.07|9.28|8.08|9.29|8.09|9.25|8.05|0
1699327200000|2023-11-07 03:20:00|9.29|8.09|9.28|8.08|9.29|8.09|9.27|8.07|0
1699327500000|2023-11-07 03:25:00|9.29|8.09|9.29|8.09|9.29|8.09|9.28|8.08|0
1699327800000|2023-11-07 03:30:00|9.28|8.08|9.22|8.02|9.3|8.1|9.22|8.02|0
1699328100000|2023-11-07 03:35:00|9.23|8.03|9.27|8.07|9.27|8.07|9.22|8.02|0
1699328400000|2023-11-07 03:40:00|9.28|8.08|9.29|8.09|9.3|8.1|9.27|8.07|0
1699328700000|2023-11-07 03:45:00|9.28|8.08|9.28|8.08|9.29|8.09|9.27|8.07|0
1699329000000|2023-11-07 03:50:00|9.27|8.07|9.27|8.07|9.28|8.08|9.26|8.06|0
1699329300000|2023-11-07 03:55:00|9.26|8.06|9.26|8.06|9.28|8.08|9.26|8.06|0
1699329600000|2023-11-07 04:00:00|9.27|8.07|9.27|8.07|9.27|8.07|9.26|8.06|0
1699329900000|2023-11-07 04:05:00|9.26|8.06|9.27|8.07|9.28|8.08|9.26|8.06|0
1699330200000|2023-11-07 04:10:00|9.28|8.08|9.26|8.06|9.28|8.08|9.25|8.05|0
1699330500000|2023-11-07 04:15:00|9.25|8.05|9.25|8.05|9.27|8.07|9.25|8.05|0
1699330800000|2023-11-07 04:20:00|9.26|8.06|9.26|8.06|9.27|8.07|9.26|8.06|0
1699331100000|2023-11-07 04:25:00|9.25|8.05|9.27|8.07|9.27|8.07|9.25|8.05|0
1699331400000|2023-11-07 04:30:00|9.26|8.06|9.28|8.08|9.28|8.08|9.26|8.06|0
1699331700000|2023-11-07 04:35:00|9.27|8.07|9.29|8.09|9.29|8.09|9.27|8.07|0
1699332300000|2023-11-07 04:45:00|9.3|8.1|9.29|8.09|9.3|8.1|9.28|8.08|0
1699332600000|2023-11-07 04:50:00|9.3|8.1|9.28|8.08|9.3|8.1|9.28|8.08|0
1699332900000|2023-11-07 04:55:00|9.29|8.09|9.29|8.09|9.29|8.09|9.28|8.08|0
1699333200000|2023-11-07 05:00:00|9.28|8.08|9.29|8.09|9.3|8.1|9.28|8.08|0
1699333500000|2023-11-07 05:05:00|9.3|8.1|9.3|8.1|9.3|8.1|9.29|8.09|0
1699333800000|2023-11-07 05:10:00|9.29|8.09|9.29|8.09|9.31|8.11|9.29|8.09|0
1699334100000|2023-11-07 05:15:00|9.3|8.1|9.29|8.09|9.3|8.1|9.28|8.08|0
1699334400000|2023-11-07 05:20:00|9.3|8.1|9.32|8.12|9.32|8.12|9.29|8.09|0
1699334700000|2023-11-07 05:25:00|9.31|8.11|9.32|8.12|9.33|8.13|9.31|8.11|0
1699335000000|2023-11-07 05:30:00|9.33|8.13|9.27|8.07|9.33|8.13|9.26|8.06|0
1699335300000|2023-11-07 05:35:00|9.26|8.06|9.25|8.05|9.27|8.07|9.25|8.05|0
1699335600000|2023-11-07 05:40:00|9.26|8.06|9.27|8.07|9.27|8.07|9.25|8.05|0
1699335900000|2023-11-07 05:45:00|9.28|8.08|9.28|8.08|9.28|8.08|9.27|8.07|0
1699336200000|2023-11-07 05:50:00|9.27|8.07|9.26|8.06|9.28|8.08|9.26|8.06|0
1699336500000|2023-11-07 05:55:00|9.25|8.05|9.25|8.05|9.26|8.06|9.25|8.05|0
1699336800000|2023-11-07 06:00:00|9.26|8.06|9.27|8.07|9.28|8.08|9.25|8.05|0
1699337100000|2023-11-07 06:05:00|9.26|8.06|9.26|8.06|9.27|8.07|9.24|8.04|0
1699337400000|2023-11-07 06:10:00|9.27|8.07|9.3|8.1|9.3|8.1|9.26|8.06|0
1699337700000|2023-11-07 06:15:00|9.31|8.11|9.3|8.1|9.32|8.12|9.29|8.09|0
1699338000000|2023-11-07 06:20:00|9.31|8.11|9.32|8.12|9.33|8.13|9.3|8.1|0
1699338300000|2023-11-07 06:25:00|9.31|8.11|9.34|8.14|9.34|8.14|9.31|8.11|0
1699338600000|2023-11-07 06:30:00|9.33|8.13|9.34|8.14|9.34|8.14|9.32|8.12|0
1699338900000|2023-11-07 06:35:00|9.33|8.13|9.31|8.11|9.34|8.14|9.31|8.11|0
1699339200000|2023-11-07 06:40:00|9.3|8.1|9.3|8.1|9.31|8.11|9.28|8.08|0
1699339500000|2023-11-07 06:45:00|9.31|8.11|9.32|8.12|9.33|8.13|9.3|8.1|0
1699339800000|2023-11-07 06:50:00|9.33|8.13|9.31|8.11|9.34|8.14|9.3|8.1|0
1699340100000|2023-11-07 06:55:00|9.3|8.1|9.3|8.1|9.32|8.12|9.3|8.1|0
1699340400000|2023-11-07 07:00:00|9.31|8.11|9.3|8.1|9.32|8.12|9.3|8.1|0
1699340700000|2023-11-07 07:05:00|9.31|8.11|9.3|8.1|9.32|8.12|9.28|8.08|0
1699341000000|2023-11-07 07:10:00|9.31|8.11|9.3|8.1|9.32|8.12|9.29|8.09|0
1699341300000|2023-11-07 07:15:00|9.31|8.11|9.29|8.09|9.32|8.12|9.29|8.09|0
1699341600000|2023-11-07 07:20:00|9.28|8.08|9.29|8.09|9.3|8.1|9.28|8.08|0
1699341900000|2023-11-07 07:25:00|9.3|8.1|9.33|8.13|9.33|8.13|9.29|8.09|0
1699342200000|2023-11-07 07:30:00|9.32|8.12|9.32|8.12|9.33|8.13|9.2|8|0
1699342500000|2023-11-07 07:35:00|9.31|8.11|9.32|8.12|9.33|8.13|9.3|8.1|0
1699342800000|2023-11-07 07:40:00|9.33|8.13|9.33|8.13|9.36|8.16|9.32|8.12|0
1699343100000|2023-11-07 07:45:00|9.34|8.14|9.35|8.15|9.36|8.16|9.33|8.13|0
1699343400000|2023-11-07 07:50:00|9.36|8.16|9.32|8.12|9.36|8.16|9.32|8.12|0
1699343700000|2023-11-07 07:55:00|9.31|8.11|9.33|8.13|9.34|8.14|9.31|8.11|0
1699344000000|2023-11-07 08:00:00|9.34|8.14|9.32|8.12|9.36|8.16|9.29|8.09|0
1699344300000|2023-11-07 08:05:00|9.31|8.11|9.26|8.06|9.35|8.15|9.25|8.05|0
1699344600000|2023-11-07 08:10:00|9.27|8.07|9.5|8.3|9.55|8.35|9.23|8.03|0
1699344900000|2023-11-07 08:15:00|9.49|8.29|9.44|8.24|9.5|8.3|9.44|8.24|0
1699345200000|2023-11-07 08:20:00|9.45|8.25|9.46|8.26|9.46|8.26|9.43|8.23|0
1699345500000|2023-11-07 08:25:00|9.47|8.27|9.53|8.33|9.53|8.33|9.44|8.24|0
1699345800000|2023-11-07 08:30:00|9.52|8.32|9.41|8.21|9.53|8.33|9.41|8.21|0
1699346100000|2023-11-07 08:35:00|9.42|8.22|9.46|8.26|9.48|8.28|9.42|8.22|0
1699346400000|2023-11-07 08:40:00|9.47|8.27|9.44|8.24|9.47|8.27|9.43|8.23|0
1699346700000|2023-11-07 08:45:00|9.45|8.25|9.42|8.22|9.45|8.25|9.4|8.2|0
1699347000000|2023-11-07 08:50:00|9.43|8.23|9.42|8.22|9.43|8.23|9.38|8.18|0
1699347300000|2023-11-07 08:55:00|9.41|8.21|9.42|8.22|9.42|8.22|9.37|8.17|0
1699347600000|2023-11-07 09:00:00|9.41|8.21|9.44|8.24|9.45|8.25|9.4|8.2|0
1699347900000|2023-11-07 09:05:00|9.43|8.23|9.47|8.27|9.49|8.29|9.42|8.22|0
1699348200000|2023-11-07 09:10:00|9.46|8.26|9.48|8.28|9.49|8.29|9.43|8.23|0
1699348500000|2023-11-07 09:15:00|9.49|8.29|9.54|8.34|9.54|8.34|9.47|8.27|0
1699348800000|2023-11-07 09:20:00|9.55|8.35|9.53|8.33|9.58|8.38|9.53|8.33|0
1699349100000|2023-11-07 09:25:00|9.52|8.32|9.53|8.33|9.54|8.34|9.51|8.31|0
1699349400000|2023-11-07 09:30:00|9.54|8.34|9.52|8.32|9.55|8.35|9.49|8.29|0
1699349700000|2023-11-07 09:35:00|9.51|8.31|9.49|8.29|9.51|8.31|9.46|8.26|0
1699350000000|2023-11-07 09:40:00|9.48|8.28|9.55|8.35|9.56|8.36|9.48|8.28|0
1699350300000|2023-11-07 09:45:00|9.56|8.36|9.53|8.33|9.56|8.36|9.52|8.32|0
1699350600000|2023-11-07 09:50:00|9.54|8.34|9.55|8.35|9.58|8.38|9.53|8.33|0
1699350900000|2023-11-07 09:55:00|9.56|8.36|9.57|8.37|9.58|8.38|9.55|8.35|0
1699351200000|2023-11-07 10:00:00|9.58|8.38|9.58|8.38|9.58|8.38|9.56|8.36|0
1699351500000|2023-11-07 10:05:00|9.59|8.39|9.57|8.37|9.6|8.4|9.57|8.37|0
1699351800000|2023-11-07 10:10:00|9.56|8.36|9.54|8.34|9.57|8.37|9.54|8.34|0
1699352100000|2023-11-07 10:15:00|9.53|8.33|9.49|8.29|9.54|8.34|9.48|8.28|0
1699352400000|2023-11-07 10:20:00|9.5|8.3|9.46|8.26|9.52|8.32|9.46|8.26|0
1699352700000|2023-11-07 10:25:00|9.45|8.25|9.41|8.21|9.46|8.26|9.41|8.21|0
1699353000000|2023-11-07 10:30:00|9.4|8.2|9.45|8.25|9.46|8.26|9.4|8.2|0
1699353300000|2023-11-07 10:35:00|9.46|8.26|9.47|8.27|9.48|8.28|9.43|8.23|0
1699353600000|2023-11-07 10:40:00|9.46|8.26|9.47|8.27|9.47|8.27|9.45|8.25|0
1699353900000|2023-11-07 10:45:00|9.48|8.28|9.45|8.25|9.5|8.3|9.42|8.22|0
1699354200000|2023-11-07 10:50:00|9.44|8.24|9.47|8.27|9.5|8.3|9.43|8.23|0
1699354500000|2023-11-07 10:55:00|9.46|8.26|9.47|8.27|9.5|8.3|9.44|8.24|0
1699354800000|2023-11-07 11:00:00|9.48|8.28|9.48|8.28|9.49|8.29|9.46|8.26|0
1699355100000|2023-11-07 11:05:00|9.49|8.29|9.52|8.32|9.52|8.32|9.49|8.29|0
1699355400000|2023-11-07 11:10:00|9.51|8.31|9.52|8.32|9.54|8.34|9.51|8.31|0
1699355700000|2023-11-07 11:15:00|9.53|8.33|9.54|8.34|9.56|8.36|9.52|8.32|0
1699356000000|2023-11-07 11:20:00|9.55|8.35|9.54|8.34|9.55|8.35|9.5|8.3|0
1699356300000|2023-11-07 11:25:00|9.53|8.33|9.56|8.36|9.56|8.36|9.53|8.33|0
1699356600000|2023-11-07 11:30:00|9.57|8.37|9.59|8.39|9.6|8.4|9.56|8.36|0
1699356900000|2023-11-07 11:35:00|9.6|8.4|9.66|8.46|9.71|8.51|9.59|8.39|0
1699357200000|2023-11-07 11:40:00|9.65|8.45|9.68|8.48|9.72|8.52|9.64|8.44|0
1699357500000|2023-11-07 11:45:00|9.67|8.47|9.66|8.46|9.67|8.47|9.63|8.43|0
1699357800000|2023-11-07 11:50:00|9.65|8.45|9.62|8.42|9.66|8.46|9.62|8.42|0
1699358100000|2023-11-07 11:55:00|9.63|8.43|9.57|8.37|9.63|8.43|9.57|8.37|0
1699358400000|2023-11-07 12:00:00|9.58|8.38|9.53|8.33|9.59|8.39|9.53|8.33|0
1699358700000|2023-11-07 12:05:00|9.52|8.32|9.54|8.34|9.58|8.38|9.52|8.32|0
1699359000000|2023-11-07 12:10:00|9.53|8.33|9.52|8.32|9.54|8.34|9.51|8.31|0
1699359300000|2023-11-07 12:15:00|9.51|8.31|9.47|8.27|9.53|8.33|9.46|8.26|0
1699359600000|2023-11-07 12:20:00|9.46|8.26|9.51|8.31|9.51|8.31|9.46|8.26|0
1699359900000|2023-11-07 12:25:00|9.5|8.3|9.51|8.31|9.51|8.31|9.47|8.27|0
1699360200000|2023-11-07 12:30:00|9.53|8.33|9.52|8.32|9.53|8.33|9.47|8.27|0
1699360500000|2023-11-07 12:35:00|9.53|8.33|9.55|8.35|9.55|8.35|9.51|8.31|0
1699360800000|2023-11-07 12:40:00|9.54|8.34|9.53|8.33|9.58|8.38|9.53|8.33|0
1699361100000|2023-11-07 12:45:00|9.54|8.34|9.51|8.31|9.56|8.36|9.5|8.3|0
1699361400000|2023-11-07 12:50:00|9.52|8.32|9.52|8.32|9.55|8.35|9.51|8.31|0
1699361700000|2023-11-07 12:55:00|9.51|8.31|9.46|8.26|9.52|8.32|9.46|8.26|0
1699362000000|2023-11-07 13:00:00|9.47|8.27|9.46|8.26|9.49|8.29|9.45|8.25|0
1699362300000|2023-11-07 13:05:00|9.45|8.25|9.33|8.13|9.49|8.29|9.33|8.13|0
1699362600000|2023-11-07 13:10:00|9.34|8.14|9.4|8.2|9.41|8.21|9.33|8.13|0
1699362900000|2023-11-07 13:15:00|9.39|8.19|9.37|8.17|9.42|8.22|9.37|8.17|0
1699363200000|2023-11-07 13:20:00|9.38|8.18|9.47|8.27|9.47|8.27|9.37|8.17|0
1699363500000|2023-11-07 13:25:00|9.48|8.28|9.46|8.26|9.5|8.3|9.46|8.26|0
1699363800000|2023-11-07 13:30:00|9.45|8.25|9.56|8.36|9.56|8.36|9.4|8.2|0
1699364100000|2023-11-07 13:35:00|9.55|8.35|9.49|8.29|9.55|8.35|9.46|8.26|0
1699364400000|2023-11-07 13:40:00|9.5|8.3|9.5|8.3|9.53|8.33|9.48|8.28|0
1699364700000|2023-11-07 13:45:00|9.51|8.31|9.53|8.33|9.53|8.33|9.45|8.25|0
1699365000000|2023-11-07 13:50:00|9.52|8.32|9.45|8.25|9.56|8.36|9.45|8.25|0
1699365300000|2023-11-07 13:55:00|9.46|8.26|9.39|8.19|9.46|8.26|9.39|8.19|0
1699365600000|2023-11-07 14:00:00|9.38|8.18|9.47|8.27|9.47|8.27|9.37|8.17|0
1699365900000|2023-11-07 14:05:00|9.46|8.26|9.46|8.26|9.48|8.28|9.44|8.24|0
1699366200000|2023-11-07 14:10:00|9.47|8.27|9.51|8.31|9.51|8.31|9.46|8.26|0
1699366500000|2023-11-07 14:15:00|9.49|8.29|9.31|8.11|9.49|8.29|9.3|8.1|0
1699366800000|2023-11-07 14:20:00|9.32|8.12|9.32|8.12|9.33|8.13|9.26|8.06|0
1699367100000|2023-11-07 14:25:00|9.33|8.13|9.29|8.09|9.33|8.13|9.28|8.08|0
1699367400000|2023-11-07 14:30:00|9.3|8.1|9.52|8.32|9.53|8.33|9.28|8.08|0
1699367700000|2023-11-07 14:35:00|9.53|8.33|9.58|8.38|9.61|8.41|9.5|8.3|0
1699368000000|2023-11-07 14:40:00|9.57|8.37|9.46|8.26|9.6|8.4|9.45|8.25|0
1699368300000|2023-11-07 14:45:00|9.45|8.25|9.52|8.32|9.55|8.35|9.45|8.25|0
1699368600000|2023-11-07 14:50:00|9.51|8.31|9.39|8.19|9.53|8.33|9.38|8.18|0
1699368900000|2023-11-07 14:55:00|9.37|8.17|9.32|8.12|9.38|8.18|9.32|8.12|0
1699369200000|2023-11-07 15:00:00|9.31|8.11|9.22|8.02|9.31|8.11|9.18|7.98|0
1699369500000|2023-11-07 15:05:00|9.21|8.01|9.33|8.13|9.34|8.14|9.21|8.01|0
1699369800000|2023-11-07 15:10:00|9.34|8.14|9.27|8.07|9.36|8.16|9.24|8.04|0
1699370100000|2023-11-07 15:15:00|9.26|8.06|9.24|8.04|9.34|8.14|9.23|8.03|0
1699370400000|2023-11-07 15:20:00|9.25|8.05|9.21|8.01|9.28|8.08|9.21|8.01|0
1699370700000|2023-11-07 15:25:00|9.2|8|9.06|7.86|9.21|8.01|9.06|7.86|0
1699371000000|2023-11-07 15:30:00|9.07|7.87|8.99|7.79|9.1|7.9|8.97|7.77|0
1699371300000|2023-11-07 15:35:00|8.98|7.78|8.94|7.74|9|7.8|8.94|7.74|0
1699371600000|2023-11-07 15:40:00|8.95|7.75|8.94|7.74|8.96|7.76|8.92|7.72|0
1699371900000|2023-11-07 15:45:00|8.96|7.76|8.87|7.67|8.96|7.76|8.86|7.66|0
1699372200000|2023-11-07 15:50:00|8.86|7.66|8.83|7.63|8.89|7.69|8.81|7.61|0
1699372500000|2023-11-07 15:55:00|8.82|7.62|8.87|7.67|8.91|7.71|8.79|7.59|0
1699372800000|2023-11-07 16:00:00|8.86|7.66|9.08|7.88|9.33|8.13|8.85|7.65|0
1699373100000|2023-11-07 16:05:00|9.07|7.87|9.1|7.9|9.11|7.91|9.04|7.84|0
1699373400000|2023-11-07 16:10:00|9.11|7.91|9.11|7.91|9.13|7.93|9.05|7.85|0
1699373700000|2023-11-07 16:15:00|9.12|7.92|9.13|7.93|9.13|7.93|9.07|7.87|0
1699374000000|2023-11-07 16:20:00|9.12|7.92|9.09|7.89|9.12|7.92|9.05|7.85|0
1699374300000|2023-11-07 16:25:00|9.08|7.88|9.07|7.87|9.12|7.92|9.05|7.85|0
1699374600000|2023-11-07 16:30:00|9.08|7.88|8.99|7.79|9.08|7.88|8.97|7.77|0
1699374900000|2023-11-07 16:35:00|9|7.8|8.99|7.79|9|7.8|8.96|7.76|0
1699375200000|2023-11-07 16:40:00|8.98|7.78|8.99|7.79|9|7.8|8.94|7.74|0
1699375500000|2023-11-07 16:45:00|9|7.8|9.13|7.93|9.17|7.97|8.99|7.79|0
1699375800000|2023-11-07 16:50:00|9.12|7.92|9.12|7.92|9.14|7.94|9.1|7.9|0
1699376100000|2023-11-07 16:55:00|9.13|7.93|9.11|7.91|9.14|7.94|9.06|7.86|0
1699376400000|2023-11-07 17:00:00|9.12|7.92|9.22|8.02|9.23|8.03|9.12|7.92|0
1699376700000|2023-11-07 17:05:00|9.23|8.03|9.21|8.01|9.25|8.05|9.18|7.98|0
1699377000000|2023-11-07 17:10:00|9.22|8.02|9.22|8.02|9.25|8.05|9.12|7.92|0
1699377300000|2023-11-07 17:15:00|9.23|8.03|9.24|8.04|9.29|8.09|9.21|8.01|0
1699377600000|2023-11-07 17:20:00|9.23|8.03|9.21|8.01|9.26|8.06|9.2|8|0
1699377900000|2023-11-07 17:25:00|9.2|8|9.25|8.05|9.26|8.06|9.17|7.97|0
1699378200000|2023-11-07 17:30:00|9.26|8.06|9.24|8.04|9.36|8.16|9.21|8.01|0
1699378500000|2023-11-07 17:35:00|9.25|8.05|9.21|8.01|9.27|8.07|9.18|7.98|0
1699378800000|2023-11-07 17:40:00|9.22|8.02|9.21|8.01|9.26|8.06|9.2|8|0
1699379100000|2023-11-07 17:45:00|9.22|8.02|9.24|8.04|9.26|8.06|9.12|7.92|0
1699379400000|2023-11-07 17:50:00|9.25|8.05|9.23|8.03|9.27|8.07|9.2|8|0
1699379700000|2023-11-07 17:55:00|9.24|8.04|9.13|7.93|9.26|8.06|9.13|7.93|0
1699380000000|2023-11-07 18:00:00|9.14|7.94|9.07|7.87|9.16|7.96|9.05|7.85|0
1699380300000|2023-11-07 18:05:00|9.06|7.86|9.02|7.82|9.09|7.89|9.01|7.81|0
1699380600000|2023-11-07 18:10:00|9.01|7.81|9.01|7.81|9.04|7.84|8.99|7.79|0
1699380900000|2023-11-07 18:15:00|9.02|7.82|9|7.8|9.04|7.84|8.99|7.79|0
1699381200000|2023-11-07 18:20:00|9.01|7.81|9|7.8|9.07|7.87|8.98|7.78|0
1699381500000|2023-11-07 18:25:00|8.99|7.79|9.03|7.83|9.03|7.83|8.99|7.79|0
1699381800000|2023-11-07 18:30:00|9.02|7.82|8.99|7.79|9.02|7.82|8.98|7.78|0
1699382100000|2023-11-07 18:35:00|9|7.8|8.91|7.71|9.16|7.96|8.91|7.71|0
1699382400000|2023-11-07 18:40:00|8.92|7.72|8.96|7.76|8.98|7.78|8.91|7.71|0
1699382700000|2023-11-07 18:45:00|8.95|7.75|8.91|7.71|8.95|7.75|8.9|7.7|0
1699383000000|2023-11-07 18:50:00|8.9|7.7|8.95|7.75|8.95|7.75|8.88|7.68|0
1699383300000|2023-11-07 18:55:00|8.94|7.74|8.94|7.74|9.02|7.82|8.91|7.71|0
1699383600000|2023-11-07 19:00:00|8.93|7.73|8.9|7.7|8.94|7.74|8.88|7.68|0
1699383900000|2023-11-07 19:05:00|8.91|7.71|8.94|7.74|8.98|7.78|8.91|7.71|0
1699384200000|2023-11-07 19:10:00|8.92|7.72|8.94|7.74|8.95|7.75|8.92|7.72|0
1699384500000|2023-11-07 19:15:00|8.95|7.75|8.92|7.72|8.95|7.75|8.9|7.7|0
1699384800000|2023-11-07 19:20:00|8.93|7.73|8.88|7.68|8.94|7.74|8.87|7.67|0
1699385100000|2023-11-07 19:25:00|8.89|7.69|8.91|7.71|8.93|7.73|8.89|7.69|0
1699385400000|2023-11-07 19:30:00|8.9|7.7|8.89|7.69|8.9|7.7|8.87|7.67|0
1699385700000|2023-11-07 19:35:00|8.9|7.7|8.95|7.75|8.95|7.75|8.89|7.69|0
1699386000000|2023-11-07 19:40:00|8.94|7.74|9|7.8|9.04|7.84|8.94|7.74|0
1699386300000|2023-11-07 19:45:00|9.01|7.81|8.99|7.79|9.01|7.81|8.94|7.74|0
1699386600000|2023-11-07 19:50:00|9|7.8|9.01|7.81|9.02|7.82|8.97|7.77|0
1699386900000|2023-11-07 19:55:00|9|7.8|9.02|7.82|9.04|7.84|8.99|7.79|0
1699387200000|2023-11-07 20:00:00|9.03|7.83|9.04|7.84|9.04|7.84|8.96|7.76|0
1699387500000|2023-11-07 20:05:00|9.03|7.83|9.05|7.85|9.07|7.87|9.01|7.81|0
1699387800000|2023-11-07 20:10:00|9.06|7.86|9|7.8|9.09|7.89|8.99|7.79|0
1699388100000|2023-11-07 20:15:00|9.01|7.81|8.88|7.68|9.04|7.84|8.87|7.67|0
1699388400000|2023-11-07 20:20:00|8.9|7.7|8.83|7.63|8.93|7.73|8.82|7.62|0
1699388700000|2023-11-07 20:25:00|8.84|7.64|8.83|7.63|8.86|7.66|8.81|7.61|0
1699389000000|2023-11-07 20:30:00|8.82|7.62|8.79|7.59|8.83|7.63|8.77|7.57|0
1699389300000|2023-11-07 20:35:00|8.8|7.6|8.75|7.55|8.8|7.6|8.74|7.54|0
1699389600000|2023-11-07 20:40:00|8.74|7.54|8.77|7.57|8.87|7.67|8.74|7.54|0
1699389900000|2023-11-07 20:45:00|8.78|7.58|8.84|7.64|8.84|7.64|8.75|7.55|0
1699390200000|2023-11-07 20:50:00|8.86|7.66|9.02|7.82|9.02|7.82|8.85|7.65|0
1699390500000|2023-11-07 20:55:00|9.03|7.83|8.94|7.74|9.12|7.92|8.93|7.73|0
1699390800000|2023-11-07 21:00:00|8.93|7.73|8.82|7.62|8.94|7.74|8.81|7.61|0
1699391100000|2023-11-07 21:05:00|8.83|7.63|8.81|7.61|8.85|7.65|8.81|7.61|0
1699391400000|2023-11-07 21:10:00|8.8|7.6|8.84|7.64|8.84|7.64|8.8|7.6|0
1699391700000|2023-11-07 21:15:00|9.03|7.43|9.03|7.43|9.03|7.43|9.03|7.43|0
1699392000000|2023-11-07 21:20:00|9.02|7.42|9.02|7.42|9.02|7.42|9.02|7.42|0
1699392300000|2023-11-07 21:25:00|9.01|7.41|8.99|7.39|9.01|7.41|8.99|7.39|0
1699392600000|2023-11-07 21:30:00|9|7.4|9|7.4|9|7.4|8.99|7.39|0
1699392900000|2023-11-07 21:35:00|9.01|7.41|9|7.4|9.01|7.41|9|7.4|0
1699393500000|2023-11-07 21:45:00|9.01|7.41|9.02|7.42|9.02|7.42|9.01|7.41|0
1699393800000|2023-11-07 21:50:00|9.01|7.41|9|7.4|9.02|7.42|9|7.4|0
1699394100000|2023-11-07 21:55:00|8.99|7.39|8.99|7.39|9|7.4|8.99|7.39|0
1699395300000|2023-11-07 22:15:00|9|7.4|8.99|7.39|9|7.4|8.99|7.39|0
1699396500000|2023-11-07 22:35:00|8.98|7.38|8.99|7.39|8.99|7.39|8.98|7.38|0
1699396800000|2023-11-07 22:40:00|8.98|7.38|8.99|7.39|9|7.4|8.98|7.38|0
1699397700000|2023-11-07 22:55:00|8.98|7.38|8.98|7.38|8.98|7.38|8.98|7.38|0
1699398000000|2023-11-07 23:00:00|9|7.4|9.05|7.45|9.05|7.45|9|7.4|0
1699398300000|2023-11-07 23:05:00|9.04|7.44|9.02|7.42|9.05|7.45|9.01|7.41|0
1699398600000|2023-11-07 23:10:00|9.01|7.41|9.01|7.41|9.03|7.43|9.01|7.41|0
1699398900000|2023-11-07 23:15:00|9|7.4|9.01|7.41|9.01|7.41|8.99|7.39|0
1699399200000|2023-11-07 23:20:00|9.02|7.42|9.02|7.42|9.03|7.43|9.02|7.42|0
1699399500000|2023-11-07 23:25:00|9.03|7.43|9.03|7.43|9.03|7.43|9.01|7.41|0
1699399800000|2023-11-07 23:30:00|9.04|7.44|9.04|7.44|9.04|7.44|9.02|7.42|0
1699400100000|2023-11-07 23:35:00|9.03|7.43|9.04|7.44|9.05|7.45|9.02|7.42|0
1699400400000|2023-11-07 23:40:00|9.03|7.43|9.03|7.43|9.04|7.44|9.03|7.43|0
1699400700000|2023-11-07 23:45:00|9.04|7.44|9.04|7.44|9.04|7.44|9.02|7.42|0
1699401000000|2023-11-07 23:50:00|9.05|7.45|9.03|7.43|9.05|7.45|9.03|7.43|0
1699401300000|2023-11-07 23:55:00|9.04|7.44|9.03|7.43|9.04|7.44|9.02|7.42|0
1699401600000|2023-11-08 00:00:00|9.04|7.44|9.04|7.44|9.05|7.45|9.03|7.43|0
1699401900000|2023-11-08 00:05:00|9.03|7.43|9.02|7.42|9.05|7.45|9.01|7.41|0
1699402200000|2023-11-08 00:10:00|9.03|7.43|9.03|7.43|9.03|7.43|9.01|7.41|0
1699402500000|2023-11-08 00:15:00|9.02|7.42|9|7.4|9.03|7.43|8.99|7.39|0
1699402800000|2023-11-08 00:20:00|8.99|7.39|9|7.4|9.01|7.41|8.99|7.39|0
1699403100000|2023-11-08 00:25:00|9.01|7.41|8.99|7.39|9.02|7.42|8.99|7.39|0
1699403400000|2023-11-08 00:30:00|9|7.4|8.99|7.39|9|7.4|8.99|7.39|0
1699403700000|2023-11-08 00:35:00|9|7.4|9.02|7.42|9.02|7.42|9|7.4|0
1699404000000|2023-11-08 00:40:00|9.03|7.43|9.05|7.45|9.06|7.46|9.02|7.42|0
1699404300000|2023-11-08 00:45:00|9.06|7.46|9.05|7.45|9.06|7.46|9.03|7.43|0
1699404600000|2023-11-08 00:50:00|9.04|7.44|9.05|7.45|9.06|7.46|9.03|7.43|0
1699404900000|2023-11-08 00:55:00|9.06|7.46|9.05|7.45|9.06|7.46|9.04|7.44|0
1699405200000|2023-11-08 01:00:00|9.06|7.46|9.05|7.45|9.07|7.47|9.03|7.43|0
1699405500000|2023-11-08 01:05:00|9.04|7.44|9.05|7.45|9.07|7.47|9.04|7.44|0
1699405800000|2023-11-08 01:10:00|9.06|7.46|9.06|7.46|9.07|7.47|9.04|7.44|0
1699406100000|2023-11-08 01:15:00|9.05|7.45|9.08|7.48|9.08|7.48|9.04|7.44|0
1699406400000|2023-11-08 01:20:00|9.09|7.49|9.07|7.47|9.09|7.49|9.06|7.46|0
1699406700000|2023-11-08 01:25:00|9.08|7.48|9.05|7.45|9.08|7.48|9.05|7.45|0
1699407000000|2023-11-08 01:30:00|8.86|7.66|8.86|7.66|8.87|7.67|8.85|7.65|0
1699407300000|2023-11-08 01:35:00|8.87|7.67|8.88|7.68|8.89|7.69|8.86|7.66|0
1699407600000|2023-11-08 01:40:00|8.87|7.67|8.85|7.65|8.88|7.68|8.85|7.65|0
1699407900000|2023-11-08 01:45:00|8.86|7.66|8.88|7.68|8.88|7.68|8.86|7.66|0
1699408200000|2023-11-08 01:50:00|8.87|7.67|9.11|7.91|9.12|7.92|8.87|7.67|0
1699408500000|2023-11-08 01:55:00|9.1|7.9|9.09|7.89|9.1|7.9|9.07|7.87|0
1699408800000|2023-11-08 02:00:00|9.1|7.9|9.12|7.92|9.14|7.94|9.09|7.89|0
1699409100000|2023-11-08 02:05:00|9.11|7.91|9.08|7.88|9.12|7.92|9.07|7.87|0
1699409400000|2023-11-08 02:10:00|9.07|7.87|9.05|7.85|9.08|7.88|9.04|7.84|0
1699409700000|2023-11-08 02:15:00|9.04|7.84|9.04|7.84|9.05|7.85|9.03|7.83|0
1699410000000|2023-11-08 02:20:00|9.05|7.85|9.05|7.85|9.05|7.85|9.04|7.84|0
1699410300000|2023-11-08 02:25:00|9.04|7.84|9.05|7.85|9.06|7.86|9.04|7.84|0
1699410600000|2023-11-08 02:30:00|9.06|7.86|9.06|7.86|9.06|7.86|9.05|7.85|0
1699410900000|2023-11-08 02:35:00|9.07|7.87|9.07|7.87|9.08|7.88|9.06|7.86|0
1699411200000|2023-11-08 02:40:00|9.06|7.86|9.04|7.84|9.07|7.87|9.04|7.84|0
1699411500000|2023-11-08 02:45:00|9.05|7.85|9.05|7.85|9.06|7.86|9.05|7.85|0
1699411800000|2023-11-08 02:50:00|9.06|7.86|9.06|7.86|9.07|7.87|9.05|7.85|0
1699412100000|2023-11-08 02:55:00|9.07|7.87|9.03|7.83|9.07|7.87|9.02|7.82|0
1699412400000|2023-11-08 03:00:00|9.04|7.84|9.06|7.86|9.06|7.86|9.02|7.82|0
1699412700000|2023-11-08 03:05:00|9.07|7.87|9.06|7.86|9.07|7.87|9.05|7.85|0
1699413000000|2023-11-08 03:10:00|9.07|7.87|9.07|7.87|9.08|7.88|9.06|7.86|0
1699413300000|2023-11-08 03:15:00|9.08|7.88|9.08|7.88|9.08|7.88|9.07|7.87|0
1699413600000|2023-11-08 03:20:00|9.09|7.89|9.08|7.88|9.09|7.89|9.08|7.88|0
1699413900000|2023-11-08 03:25:00|9.09|7.89|9.08|7.88|9.09|7.89|9.08|7.88|0
1699414200000|2023-11-08 03:30:00|9.09|7.89|9.1|7.9|9.11|7.91|9.09|7.89|0
1699414500000|2023-11-08 03:35:00|9.11|7.91|9.12|7.92|9.12|7.92|9.1|7.9|0
1699414800000|2023-11-08 03:40:00|9.13|7.93|9.15|7.95|9.15|7.95|9.13|7.93|0
1699415100000|2023-11-08 03:45:00|9.14|7.94|9.15|7.95|9.16|7.96|9.14|7.94|0
1699415400000|2023-11-08 03:50:00|9.14|7.94|9.17|7.97|9.17|7.97|9.14|7.94|0
1699415700000|2023-11-08 03:55:00|9.18|7.98|9.15|7.95|9.2|8|9.15|7.95|0
1699416000000|2023-11-08 04:00:00|9.14|7.94|9.14|7.94|9.15|7.95|9.13|7.93|0
1699416300000|2023-11-08 04:05:00|9.15|7.95|9.15|7.95|9.15|7.95|9.14|7.94|0
1699416600000|2023-11-08 04:10:00|9.14|7.94|9.14|7.94|9.15|7.95|9.14|7.94|0
1699416900000|2023-11-08 04:15:00|9.13|7.93|9.13|7.93|9.15|7.95|9.13|7.93|0
1699417200000|2023-11-08 04:20:00|9.14|7.94|9.13|7.93|9.14|7.94|9.13|7.93|0
1699417500000|2023-11-08 04:25:00|9.14|7.94|9.13|7.93|9.14|7.94|9.12|7.92|0
1699417800000|2023-11-08 04:30:00|9.12|7.92|9.12|7.92|9.12|7.92|9.12|7.92|0
1699418100000|2023-11-08 04:35:00|9.11|7.91|9.11|7.91|9.12|7.92|9.11|7.91|0
1699418400000|2023-11-08 04:40:00|9.1|7.9|9.11|7.91|9.11|7.91|9.1|7.9|0
1699418700000|2023-11-08 04:45:00|9.1|7.9|9.11|7.91|9.11|7.91|9.09|7.89|0
1699419000000|2023-11-08 04:50:00|9.1|7.9|9.1|7.9|9.11|7.91|9.1|7.9|0
1699419300000|2023-11-08 04:55:00|9.11|7.91|9.11|7.91|9.11|7.91|9.1|7.9|0
1699419600000|2023-11-08 05:00:00|9.1|7.9|9.12|7.92|9.12|7.92|9.08|7.88|0
1699419900000|2023-11-08 05:05:00|9.11|7.91|9.1|7.9|9.11|7.91|9.08|7.88|0
1699420500000|2023-11-08 05:15:00|9.11|7.91|9.12|7.92|9.12|7.92|9.1|7.9|0
1699420800000|2023-11-08 05:20:00|9.11|7.91|9.12|7.92|9.12|7.92|9.1|7.9|0
1699421100000|2023-11-08 05:25:00|9.11|7.91|9.15|7.95|9.15|7.95|9.11|7.91|0
1699421400000|2023-11-08 05:30:00|9.16|7.96|9.16|7.96|9.16|7.96|9.12|7.92|0
1699421700000|2023-11-08 05:35:00|9.15|7.95|9.13|7.93|9.15|7.95|9.1|7.9|0
1699422000000|2023-11-08 05:40:00|9.14|7.94|9.15|7.95|9.15|7.95|9.13|7.93|0
1699422300000|2023-11-08 05:45:00|9.14|7.94|9.16|7.96|9.17|7.97|9.14|7.94|0
1699422600000|2023-11-08 05:50:00|9.15|7.95|9.16|7.96|9.17|7.97|9.15|7.95|0
1699422900000|2023-11-08 05:55:00|9.15|7.95|9.17|7.97|9.18|7.98|9.15|7.95|0
1699423200000|2023-11-08 06:00:00|9.18|7.98|9.21|8.01|9.21|8.01|9.18|7.98|0
1699423500000|2023-11-08 06:05:00|9.2|8|9.21|8.01|9.22|8.02|9.2|8|0
1699423800000|2023-11-08 06:10:00|9.2|8|9.19|7.99|9.21|8.01|9.19|7.99|0
1699424100000|2023-11-08 06:15:00|9.18|7.98|9.21|8.01|9.22|8.02|9.18|7.98|0
1699424400000|2023-11-08 06:20:00|9.2|8|9.2|8|9.21|8.01|9.18|7.98|0
1699424700000|2023-11-08 06:25:00|9.21|8.01|9.18|7.98|9.21|8.01|9.18|7.98|0
1699425000000|2023-11-08 06:30:00|9.17|7.97|9.16|7.96|9.18|7.98|9.16|7.96|0
1699425300000|2023-11-08 06:35:00|9.17|7.97|9.18|7.98|9.2|8|9.17|7.97|0
1699425600000|2023-11-08 06:40:00|9.19|7.99|9.16|7.96|9.19|7.99|9.16|7.96|0
1699425900000|2023-11-08 06:45:00|9.17|7.97|9.15|7.95|9.17|7.97|9.13|7.93|0
1699426200000|2023-11-08 06:50:00|9.14|7.94|9.2|8|9.2|8|9.14|7.94|0
1699426500000|2023-11-08 06:55:00|9.19|7.99|9.19|7.99|9.2|8|9.18|7.98|0
1699426800000|2023-11-08 07:00:00|9.2|8|9.19|7.99|9.2|8|9.17|7.97|0
1699427100000|2023-11-08 07:05:00|9.18|7.98|9.19|7.99|9.22|8.02|9.18|7.98|0
1699427400000|2023-11-08 07:10:00|9.2|8|9.21|8.01|9.21|8.01|9.19|7.99|0
1699427700000|2023-11-08 07:15:00|9.2|8|9.22|8.02|9.23|8.03|9.2|8|0
1699428000000|2023-11-08 07:20:00|9.23|8.03|9.23|8.03|9.23|8.03|9.2|8|0
1699428300000|2023-11-08 07:25:00|9.22|8.02|9.2|8|9.23|8.03|9.2|8|0
1699428600000|2023-11-08 07:30:00|9.19|7.99|9.17|7.97|9.2|8|9.15|7.95|0
1699428900000|2023-11-08 07:35:00|9.16|7.96|9.04|7.84|9.19|7.99|8.97|7.77|0
1699429200000|2023-11-08 07:40:00|9.05|7.85|9.04|7.84|9.05|7.85|9.03|7.83|0
1699429500000|2023-11-08 07:45:00|9.03|7.83|9.05|7.85|9.05|7.85|9.03|7.83|0
1699429800000|2023-11-08 07:50:00|9.04|7.84|9.04|7.84|9.06|7.86|9.03|7.83|0
1699430100000|2023-11-08 07:55:00|9.05|7.85|9.06|7.86|9.07|7.87|9.04|7.84|0
1699430400000|2023-11-08 08:00:00|9.05|7.85|9.05|7.85|9.09|7.89|9|7.8|0
1699430700000|2023-11-08 08:05:00|9.06|7.86|9.02|7.82|9.06|7.86|8.99|7.79|0
1699431000000|2023-11-08 08:10:00|9.03|7.83|9.03|7.83|9.03|7.83|8.98|7.78|0
1699431300000|2023-11-08 08:15:00|9.02|7.82|8.99|7.79|9.04|7.84|8.97|7.77|0
1699431600000|2023-11-08 08:20:00|8.98|7.78|8.93|7.73|8.98|7.78|8.92|7.72|0
1699431900000|2023-11-08 08:25:00|8.94|7.74|8.9|7.7|8.95|7.75|8.9|7.7|0
1699432200000|2023-11-08 08:30:00|8.91|7.71|8.91|7.71|8.94|7.74|8.89|7.69|0
1699432500000|2023-11-08 08:35:00|8.9|7.7|8.93|7.73|8.94|7.74|8.9|7.7|0
1699432800000|2023-11-08 08:40:00|8.94|7.74|8.92|7.72|8.95|7.75|8.9|7.7|0
1699433100000|2023-11-08 08:45:00|8.93|7.73|9.01|7.81|9.11|7.91|8.89|7.69|0
1699433400000|2023-11-08 08:50:00|9.02|7.82|9.05|7.85|9.05|7.85|9.01|7.81|0
1699433700000|2023-11-08 08:55:00|9.06|7.86|9.06|7.86|9.07|7.87|9.03|7.83|0
1699434000000|2023-11-08 09:00:00|9.08|7.88|9.09|7.89|9.12|7.92|9.06|7.86|0
1699434300000|2023-11-08 09:05:00|9.08|7.88|9.08|7.88|9.1|7.9|9.05|7.85|0
1699434600000|2023-11-08 09:10:00|9.09|7.89|9.1|7.9|9.11|7.91|9.08|7.88|0
1699434900000|2023-11-08 09:15:00|9.11|7.91|9.11|7.91|9.12|7.92|9.07|7.87|0
1699435200000|2023-11-08 09:20:00|9.12|7.92|9.08|7.88|9.12|7.92|9.07|7.87|0
1699435500000|2023-11-08 09:25:00|9.07|7.87|8.47|7.27|9.11|7.91|8.46|7.26|0
1699435800000|2023-11-08 09:30:00|8.49|7.29|8.46|7.26|8.49|7.29|8.45|7.25|0
1699436100000|2023-11-08 09:35:00|8.45|7.25|8.43|7.23|8.45|7.25|8.41|7.21|0
1699436400000|2023-11-08 09:40:00|8.44|7.24|8.38|7.18|8.44|7.24|8.38|7.18|0
1699436700000|2023-11-08 09:45:00|8.39|7.19|8.38|7.18|8.4|7.2|8.37|7.17|0
1699437000000|2023-11-08 09:50:00|8.37|7.17|8.38|7.18|8.4|7.2|8.37|7.17|0
1699437300000|2023-11-08 09:55:00|8.39|7.19|8.41|7.21|8.41|7.21|8.36|7.16|0
1699437600000|2023-11-08 10:00:00|8.42|7.22|8.4|7.2|8.43|7.23|8.4|7.2|0
1699437900000|2023-11-08 10:05:00|8.41|7.21|8.38|7.18|8.42|7.22|8.38|7.18|0
1699438200000|2023-11-08 10:10:00|8.39|7.19|8.42|7.22|8.42|7.22|8.37|7.17|0
1699438500000|2023-11-08 10:15:00|8.41|7.21|8.39|7.19|8.42|7.22|8.38|7.18|0
1699438800000|2023-11-08 10:20:00|8.38|7.18|8.45|7.25|8.45|7.25|8.38|7.18|0
1699439100000|2023-11-08 10:25:00|8.44|7.24|8.47|7.27|8.47|7.27|8.44|7.24|0
1699439400000|2023-11-08 10:30:00|8.46|7.26|8.45|7.25|8.47|7.27|8.44|7.24|0
1699439700000|2023-11-08 10:35:00|8.46|7.26|8.43|7.23|8.47|7.27|8.43|7.23|0
1699440000000|2023-11-08 10:40:00|8.42|7.22|8.41|7.21|8.43|7.23|8.41|7.21|0
1699440300000|2023-11-08 10:45:00|8.42|7.22|8.38|7.18|8.42|7.22|8.37|7.17|0
1699440600000|2023-11-08 10:50:00|8.37|7.17|8.37|7.17|8.38|7.18|8.36|7.16|0
1699440900000|2023-11-08 10:55:00|8.38|7.18|8.39|7.19|8.39|7.19|8.37|7.17|0
1699441200000|2023-11-08 11:00:00|8.38|7.18|8.36|7.16|8.39|7.19|8.35|7.15|0
1699441500000|2023-11-08 11:05:00|8.35|7.15|8.37|7.17|8.38|7.18|8.35|7.15|0
1699441800000|2023-11-08 11:10:00|8.36|7.16|8.35|7.15|8.37|7.17|8.35|7.15|0
1699442100000|2023-11-08 11:15:00|8.34|7.14|8.34|7.14|8.35|7.15|8.33|7.13|0
1699442400000|2023-11-08 11:20:00|8.35|7.15|8.3|7.1|8.35|7.15|8.3|7.1|0
1699442700000|2023-11-08 11:25:00|8.29|7.09|8.29|7.09|8.32|7.12|8.29|7.09|0
1699443000000|2023-11-08 11:30:00|8.3|7.1|8.26|7.06|8.3|7.1|8.26|7.06|0
1699443300000|2023-11-08 11:35:00|8.27|7.07|8.28|7.08|8.28|7.08|8.26|7.06|0
1699443600000|2023-11-08 11:40:00|8.27|7.07|8.3|7.1|8.3|7.1|8.26|7.06|0
1699443900000|2023-11-08 11:45:00|8.29|7.09|8.3|7.1|8.31|7.11|8.28|7.08|0
1699444200000|2023-11-08 11:50:00|8.29|7.09|8.28|7.08|8.29|7.09|8.28|7.08|0
1699444500000|2023-11-08 11:55:00|8.27|7.07|8.3|7.1|8.3|7.1|8.27|7.07|0
1699444800000|2023-11-08 12:00:00|8.29|7.09|8.35|7.15|8.35|7.15|8.29|7.09|0
1699445100000|2023-11-08 12:05:00|8.34|7.14|8.34|7.14|8.35|7.15|8.33|7.13|0
1699445400000|2023-11-08 12:10:00|8.35|7.15|8.36|7.16|8.36|7.16|8.34|7.14|0
1699445700000|2023-11-08 12:15:00|8.35|7.15|8.34|7.14|8.37|7.17|8.34|7.14|0
1699446000000|2023-11-08 12:20:00|8.33|7.13|8.29|7.09|8.34|7.14|8.29|7.09|0
1699446300000|2023-11-08 12:25:00|8.3|7.1|8.3|7.1|8.3|7.1|8.29|7.09|0
1699446600000|2023-11-08 12:30:00|8.31|7.11|8.29|7.09|8.32|7.12|8.29|7.09|0
1699446900000|2023-11-08 12:35:00|8.3|7.1|8.31|7.11|8.33|7.13|8.29|7.09|0
1699447200000|2023-11-08 12:40:00|8.3|7.1|8.3|7.1|8.31|7.11|8.3|7.1|0
1699447500000|2023-11-08 12:45:00|8.29|7.09|8.28|7.08|8.3|7.1|8.27|7.07|0
1699447800000|2023-11-08 12:50:00|8.29|7.09|8.28|7.08|8.29|7.09|8.27|7.07|0
1699448100000|2023-11-08 12:55:00|8.27|7.07|8.26|7.06|8.27|7.07|8.24|7.04|0
1699448400000|2023-11-08 13:00:00|8.25|7.05|8.18|6.98|8.25|7.05|8.18|6.98|0
1699448700000|2023-11-08 13:05:00|8.19|6.99|8.22|7.02|8.23|7.03|8.18|6.98|0
1699449000000|2023-11-08 13:10:00|8.23|7.03|8.27|7.07|8.28|7.08|8.23|7.03|0
1699449300000|2023-11-08 13:15:00|8.28|7.08|8.28|7.08|8.32|7.12|8.27|7.07|0
1699449600000|2023-11-08 13:20:00|8.27|7.07|8.25|7.05|8.27|7.07|8.23|7.03|0
1699449900000|2023-11-08 13:25:00|8.26|7.06|8.26|7.06|8.26|7.06|8.22|7.02|0
1699450200000|2023-11-08 13:30:00|8.25|7.05|8.26|7.06|8.26|7.06|8.23|7.03|0
1699450500000|2023-11-08 13:35:00|8.27|7.07|8.28|7.08|8.29|7.09|8.25|7.05|0
1699450800000|2023-11-08 13:40:00|8.27|7.07|8.26|7.06|8.29|7.09|8.24|7.04|0
1699451100000|2023-11-08 13:45:00|8.27|7.07|8.26|7.06|8.27|7.07|8.24|7.04|0
1699451400000|2023-11-08 13:50:00|8.27|7.07|8.25|7.05|8.28|7.08|8.24|7.04|0
1699451700000|2023-11-08 13:55:00|8.24|7.04|8.23|7.03|8.25|7.05|8.22|7.02|0
1699452000000|2023-11-08 14:00:00|8.22|7.02|8.21|7.01|8.23|7.03|8.18|6.98|0
1699452300000|2023-11-08 14:05:00|8.2|7|8.19|6.99|8.22|7.02|8.18|6.98|0
1699452600000|2023-11-08 14:10:00|8.18|6.98|8.16|6.96|8.19|6.99|8.16|6.96|0
1699452900000|2023-11-08 14:15:00|8.15|6.95|8.13|6.93|8.16|6.96|8.11|6.91|0
1699453200000|2023-11-08 14:20:00|8.14|6.94|8.14|6.94|8.16|6.96|8.12|6.92|0
1699453500000|2023-11-08 14:25:00|8.15|6.95|8.15|6.95|8.16|6.96|8.13|6.93|0
1699453800000|2023-11-08 14:30:00|8.17|6.97|8.07|6.87|8.19|6.99|8.06|6.86|0
1699454100000|2023-11-08 14:35:00|8.06|6.86|8.1|6.9|8.18|6.98|8.05|6.85|0
1699454400000|2023-11-08 14:40:00|8.11|6.91|8.12|6.92|8.15|6.95|8.07|6.87|0
1699454700000|2023-11-08 14:45:00|8.11|6.91|8.05|6.85|8.14|6.94|8.02|6.82|0
1699455000000|2023-11-08 14:50:00|8.04|6.84|7.99|6.79|8.17|6.97|7.94|6.74|0
1699455300000|2023-11-08 14:55:00|7.98|6.78|8.04|6.84|8.08|6.88|7.95|6.75|0
1699455600000|2023-11-08 15:00:00|8.01|6.81|8.21|7.01|8.24|7.04|8.01|6.81|0
1699455900000|2023-11-08 15:05:00|8.22|7.02|7.93|6.73|8.25|7.05|7.93|6.73|0
1699456200000|2023-11-08 15:10:00|7.91|6.71|7.96|6.76|7.98|6.78|7.89|6.69|0
1699456500000|2023-11-08 15:15:00|7.97|6.77|7.95|6.75|8.02|6.82|7.93|6.73|0
1699456800000|2023-11-08 15:20:00|7.94|6.74|8.11|6.91|8.16|6.96|7.94|6.74|0
1699457100000|2023-11-08 15:25:00|8.1|6.9|8.11|6.91|8.16|6.96|8.08|6.88|0
1699457400000|2023-11-08 15:30:00|8.12|6.92|8.63|7.43|8.65|7.45|8.08|6.88|0
1699457700000|2023-11-08 15:35:00|8.65|7.45|8.67|7.47|8.7|7.5|8.59|7.39|0
1699458000000|2023-11-08 15:40:00|8.68|7.48|8.57|7.37|8.69|7.49|8.57|7.37|0
1699458300000|2023-11-08 15:45:00|8.58|7.38|8.59|7.39|8.64|7.44|8.57|7.37|0
1699458600000|2023-11-08 15:50:00|8.61|7.41|8.69|7.49|8.71|7.51|8.6|7.4|0
1699458900000|2023-11-08 15:55:00|8.7|7.5|8.71|7.51|8.73|7.53|8.63|7.43|0
1699459200000|2023-11-08 16:00:00|8.7|7.5|8.66|7.46|8.72|7.52|8.63|7.43|0
1699459500000|2023-11-08 16:05:00|8.65|7.45|8.72|7.52|8.74|7.54|8.64|7.44|0
1699459800000|2023-11-08 16:10:00|8.71|7.51|8.64|7.44|8.71|7.51|8.63|7.43|0
1699460100000|2023-11-08 16:15:00|8.65|7.45|8.59|7.39|8.66|7.46|8.56|7.36|0
1699460400000|2023-11-08 16:20:00|8.6|7.4|8.75|7.55|8.81|7.61|8.59|7.39|0
1699460700000|2023-11-08 16:25:00|8.76|7.56|8.78|7.58|8.83|7.63|8.66|7.46|0
1699461000000|2023-11-08 16:30:00|8.79|7.59|8.79|7.59|8.82|7.62|8.73|7.53|0
1699461300000|2023-11-08 16:35:00|8.78|7.58|8.8|7.6|8.82|7.62|8.72|7.52|0
1699461600000|2023-11-08 16:40:00|8.81|7.61|8.73|7.53|8.82|7.62|8.72|7.52|0
1699461900000|2023-11-08 16:45:00|8.72|7.52|8.77|7.57|8.79|7.59|8.69|7.49|0
1699462200000|2023-11-08 16:50:00|8.76|7.56|8.79|7.59|8.86|7.66|8.76|7.56|0
1699462500000|2023-11-08 16:55:00|8.8|7.6|8.9|7.7|8.9|7.7|8.79|7.59|0
1699462800000|2023-11-08 17:00:00|8.89|7.69|9|7.8|9.03|7.83|8.89|7.69|0
1699463100000|2023-11-08 17:05:00|9.01|7.81|9.01|7.81|9.23|8.03|8.87|7.67|0
1699463400000|2023-11-08 17:10:00|9.02|7.82|8.93|7.73|9.03|7.83|8.89|7.69|0
1699463700000|2023-11-08 17:15:00|8.95|7.75|8.89|7.69|8.97|7.77|8.88|7.68|0
1699464000000|2023-11-08 17:20:00|8.9|7.7|8.89|7.69|8.91|7.71|8.85|7.65|0
1699464300000|2023-11-08 17:25:00|8.9|7.7|8.9|7.7|8.95|7.75|8.87|7.67|0
1699464600000|2023-11-08 17:30:00|8.93|7.73|8.9|7.7|8.97|7.77|8.9|7.7|0
1699464900000|2023-11-08 17:35:00|8.91|7.71|8.82|7.62|8.94|7.74|8.81|7.61|0
1699465200000|2023-11-08 17:40:00|8.84|7.64|8.81|7.61|8.86|7.66|8.81|7.61|0
1699465500000|2023-11-08 17:45:00|8.82|7.62|8.81|7.61|8.85|7.65|8.8|7.6|0
1699465800000|2023-11-08 17:50:00|8.82|7.62|8.85|7.65|8.87|7.67|8.82|7.62|0
1699466100000|2023-11-08 17:55:00|8.86|7.66|8.81|7.61|8.89|7.69|8.81|7.61|0
1699466400000|2023-11-08 18:00:00|8.82|7.62|8.7|7.5|8.87|7.67|8.7|7.5|0
1699466700000|2023-11-08 18:05:00|8.71|7.51|8.66|7.46|8.71|7.51|8.63|7.43|0
1699467000000|2023-11-08 18:10:00|8.67|7.47|8.76|7.56|8.77|7.57|8.67|7.47|0
1699467300000|2023-11-08 18:15:00|8.75|7.55|8.8|7.6|8.8|7.6|8.73|7.53|0
1699467600000|2023-11-08 18:20:00|8.81|7.61|8.7|7.5|8.84|7.64|8.7|7.5|0
1699467900000|2023-11-08 18:25:00|8.71|7.51|8.67|7.47|8.73|7.53|8.65|7.45|0
1699468200000|2023-11-08 18:30:00|8.65|7.45|8.63|7.43|8.67|7.47|8.62|7.42|0
1699468500000|2023-11-08 18:35:00|8.64|7.44|8.61|7.41|8.64|7.44|8.58|7.38|0
1699468800000|2023-11-08 18:40:00|8.62|7.42|8.59|7.39|8.62|7.42|8.58|7.38|0
1699469100000|2023-11-08 18:45:00|8.58|7.38|8.61|7.41|8.64|7.44|8.57|7.37|0
1699469400000|2023-11-08 18:50:00|8.6|7.4|8.59|7.39|8.63|7.43|8.59|7.39|0
1699469700000|2023-11-08 18:55:00|8.6|7.4|8.61|7.41|8.64|7.44|8.59|7.39|0
1699470000000|2023-11-08 19:00:00|8.6|7.4|8.52|7.32|8.64|7.44|8.49|7.29|0
1699470300000|2023-11-08 19:05:00|8.51|7.31|8.48|7.28|8.52|7.32|8.47|7.27|0
1699470600000|2023-11-08 19:10:00|8.49|7.29|8.53|7.33|8.54|7.34|8.48|7.28|0
1699470900000|2023-11-08 19:15:00|8.52|7.32|8.52|7.32|8.52|7.32|8.48|7.28|0
1699471200000|2023-11-08 19:20:00|8.51|7.31|8.49|7.29|8.52|7.32|8.47|7.27|0
1699471500000|2023-11-08 19:25:00|8.5|7.3|8.48|7.28|8.51|7.31|8.46|7.26|0
1699471800000|2023-11-08 19:30:00|8.47|7.27|8.56|7.36|8.59|7.39|8.44|7.24|0
1699472100000|2023-11-08 19:35:00|8.57|7.37|8.49|7.29|8.59|7.39|8.49|7.29|0
1699472400000|2023-11-08 19:40:00|8.48|7.28|8.51|7.31|8.56|7.36|8.48|7.28|0
1699472700000|2023-11-08 19:45:00|8.5|7.3|8.38|7.18|8.93|7.73|8.34|7.14|0
1699473000000|2023-11-08 19:50:00|8.37|7.17|8.37|7.17|8.41|7.21|8.35|7.15|0
1699473300000|2023-11-08 19:55:00|8.36|7.16|8.44|7.24|8.46|7.26|8.36|7.16|0
1699473600000|2023-11-08 20:00:00|8.45|7.25|8.38|7.18|8.45|7.25|8.38|7.18|0
1699473900000|2023-11-08 20:05:00|8.39|7.19|8.41|7.21|8.42|7.22|8.36|7.16|0
1699474200000|2023-11-08 20:10:00|8.4|7.2|8.37|7.17|8.43|7.23|8.37|7.17|0
1699474500000|2023-11-08 20:15:00|8.36|7.16|8.35|7.15|8.38|7.18|8.33|7.13|0
1699474800000|2023-11-08 20:20:00|8.36|7.16|8.34|7.14|8.37|7.17|8.32|7.12|0
1699475100000|2023-11-08 20:25:00|8.35|7.15|8.33|7.13|8.35|7.15|8.3|7.1|0
1699475400000|2023-11-08 20:30:00|8.34|7.14|8.38|7.18|8.39|7.19|8.34|7.14|0
1699475700000|2023-11-08 20:35:00|8.37|7.17|8.31|7.11|8.38|7.18|8.31|7.11|0
1699476000000|2023-11-08 20:40:00|8.3|7.1|8.16|6.96|8.31|7.11|8.12|6.92|0
1699476300000|2023-11-08 20:45:00|8.17|6.97|8.21|7.01|8.21|7.01|8.14|6.94|0
1699476600000|2023-11-08 20:50:00|8.2|7|8.21|7.01|8.22|7.02|8.16|6.96|0
1699476900000|2023-11-08 20:55:00|8.22|7.02|8.22|7.02|8.28|7.08|8.21|7.01|0
1699477200000|2023-11-08 21:00:00|8.24|7.04|8.31|7.11|8.33|7.13|8.24|7.04|0
1699477500000|2023-11-08 21:05:00|8.3|7.1|8.33|7.13|8.33|7.13|8.29|7.09|0
1699477800000|2023-11-08 21:10:00|8.32|7.12|8.33|7.13|8.34|7.14|8.32|7.12|0
1699478100000|2023-11-08 21:15:00|8.53|6.93|8.52|6.92|8.55|6.95|8.52|6.92|0
1699478400000|2023-11-08 21:20:00|8.53|6.93|8.53|6.93|8.53|6.93|8.53|6.93|0
1699478700000|2023-11-08 21:25:00|8.54|6.94|8.55|6.95|8.55|6.95|8.53|6.93|0
1699479000000|2023-11-08 21:30:00|8.54|6.94|8.55|6.95|8.55|6.95|8.54|6.94|0
1699479300000|2023-11-08 21:35:00|8.56|6.96|8.55|6.95|8.56|6.96|8.55|6.95|0
1699479600000|2023-11-08 21:40:00|8.54|6.94|8.55|6.95|8.55|6.95|8.54|6.94|0
1699479900000|2023-11-08 21:45:00|8.56|6.96|8.56|6.96|8.57|6.97|8.55|6.95|0
1699480200000|2023-11-08 21:50:00|8.57|6.97|8.56|6.96|8.57|6.97|8.55|6.95|0
1699480500000|2023-11-08 21:55:00|8.57|6.97|8.57|6.97|8.59|6.99|8.56|6.96|0
1699480800000|2023-11-08 22:00:00|8.58|6.98|8.58|6.98|8.58|6.98|8.57|6.97|0
1699481100000|2023-11-08 22:05:00|8.57|6.97|8.58|6.98|8.58|6.98|8.57|6.97|0
1699481700000|2023-11-08 22:15:00|8.59|6.99|8.59|6.99|8.59|6.99|8.58|6.98|0
1699482000000|2023-11-08 22:20:00|8.58|6.98|8.57|6.97|8.58|6.98|8.56|6.96|0
1699482300000|2023-11-08 22:25:00|8.56|6.96|8.57|6.97|8.57|6.97|8.56|6.96|0
1699482600000|2023-11-08 22:30:00|8.58|6.98|8.57|6.97|8.58|6.98|8.57|6.97|0
1699482900000|2023-11-08 22:35:00|8.58|6.98|8.57|6.97|8.58|6.98|8.57|6.97|0
1699483500000|2023-11-08 22:45:00|8.58|6.98|8.57|6.97|8.58|6.98|8.57|6.97|0
1699483800000|2023-11-08 22:50:00|8.58|6.98|8.58|6.98|8.58|6.98|8.58|6.98|0
1699484100000|2023-11-08 22:55:00|8.59|6.99|8.59|6.99|8.59|6.99|8.59|6.99|0
1699484400000|2023-11-08 23:00:00|8.61|7.01|8.65|7.05|8.65|7.05|8.61|7.01|0
1699484700000|2023-11-08 23:05:00|8.64|7.04|8.63|7.03|8.65|7.05|8.62|7.02|0
1699485000000|2023-11-08 23:10:00|8.62|7.02|8.65|7.05|8.65|7.05|8.62|7.02|0
1699485300000|2023-11-08 23:15:00|8.64|7.04|8.63|7.03|8.65|7.05|8.63|7.03|0
1699485600000|2023-11-08 23:20:00|8.64|7.04|8.62|7.02|8.64|7.04|8.62|7.02|0
1699485900000|2023-11-08 23:25:00|8.63|7.03|8.61|7.01|8.63|7.03|8.61|7.01|0
1699486200000|2023-11-08 23:30:00|8.62|7.02|8.6|7|8.62|7.02|8.59|6.99|0
1699486500000|2023-11-08 23:35:00|8.59|6.99|8.61|7.01|8.62|7.02|8.59|6.99|0
1699486800000|2023-11-08 23:40:00|8.6|7|8.61|7.01|8.61|7.01|8.6|7|0
1699487100000|2023-11-08 23:45:00|8.6|7|8.62|7.02|8.62|7.02|8.6|7|0
1699487400000|2023-11-08 23:50:00|8.61|7.01|8.59|6.99|8.61|7.01|8.59|6.99|0
1699487700000|2023-11-08 23:55:00|8.58|6.98|8.58|6.98|8.59|6.99|8.58|6.98|0
1699488000000|2023-11-09 00:00:00|8.57|6.97|8.56|6.96|8.58|6.98|8.54|6.94|0
1699488300000|2023-11-09 00:05:00|8.57|6.97|8.6|7|8.61|7.01|8.56|6.96|0
1699488600000|2023-11-09 00:10:00|8.61|7.01|8.61|7.01|8.62|7.02|8.6|7|0
1699488900000|2023-11-09 00:15:00|8.6|7|8.6|7|8.61|7.01|8.59|6.99|0
1699489200000|2023-11-09 00:20:00|8.59|6.99|8.59|6.99|8.61|7.01|8.59|6.99|0
1699489500000|2023-11-09 00:25:00|8.6|7|8.58|6.98|8.6|7|8.58|6.98|0
1699489800000|2023-11-09 00:30:00|8.57|6.97|8.58|6.98|8.59|6.99|8.57|6.97|0
1699490100000|2023-11-09 00:35:00|8.59|6.99|8.59|6.99|8.6|7|8.58|6.98|0
1699490400000|2023-11-09 00:40:00|8.58|6.98|8.59|6.99|8.59|6.99|8.58|6.98|0
1699490700000|2023-11-09 00:45:00|8.58|6.98|8.58|6.98|8.59|6.99|8.58|6.98|0
1699491000000|2023-11-09 00:50:00|8.59|6.99|8.58|6.98|8.59|6.99|8.58|6.98|0
1699491300000|2023-11-09 00:55:00|8.57|6.97|8.59|6.99|8.59|6.99|8.57|6.97|0
1699491600000|2023-11-09 01:00:00|8.58|6.98|8.58|6.98|8.59|6.99|8.57|6.97|0
1699491900000|2023-11-09 01:05:00|8.59|6.99|8.57|6.97|8.59|6.99|8.57|6.97|0
1699492200000|2023-11-09 01:10:00|8.58|6.98|8.57|6.97|8.58|6.98|8.55|6.95|0
1699492500000|2023-11-09 01:15:00|8.56|6.96|8.56|6.96|8.57|6.97|8.55|6.95|0
1699492800000|2023-11-09 01:20:00|8.55|6.95|8.53|6.93|8.56|6.96|8.52|6.92|0
1699493100000|2023-11-09 01:25:00|8.52|6.92|8.53|6.93|8.53|6.93|8.52|6.92|0
1699493400000|2023-11-09 01:30:00|8.34|7.14|8.31|7.11|8.35|7.15|8.31|7.11|0
1699493700000|2023-11-09 01:35:00|8.3|7.1|8.25|7.05|8.31|7.11|8.25|7.05|0
1699494000000|2023-11-09 01:40:00|8.26|7.06|8.25|7.05|8.27|7.07|8.25|7.05|0
1699494300000|2023-11-09 01:45:00|8.26|7.06|8.35|7.15|8.35|7.15|8.09|6.89|0
1699494600000|2023-11-09 01:50:00|8.36|7.16|8.35|7.15|8.36|7.16|8.35|7.15|0
1699494900000|2023-11-09 01:55:00|8.36|7.16|8.38|7.18|8.39|7.19|8.35|7.15|0
1699495200000|2023-11-09 02:00:00|8.37|7.17|8.38|7.18|8.39|7.19|8.36|7.16|0
1699495500000|2023-11-09 02:05:00|8.37|7.17|8.34|7.14|8.38|7.18|8.34|7.14|0
1699495800000|2023-11-09 02:10:00|8.35|7.15|8.35|7.15|8.35|7.15|8.34|7.14|0
1699496100000|2023-11-09 02:15:00|8.36|7.16|8.36|7.16|8.37|7.17|8.35|7.15|0
1699496400000|2023-11-09 02:20:00|8.37|7.17|8.37|7.17|8.37|7.17|8.36|7.16|0
1699496700000|2023-11-09 02:25:00|8.36|7.16|8.38|7.18|8.38|7.18|8.36|7.16|0
1699497000000|2023-11-09 02:30:00|8.37|7.17|8.37|7.17|8.38|7.18|8.35|7.15|0
1699497300000|2023-11-09 02:35:00|8.36|7.16|8.37|7.17|8.38|7.18|8.36|7.16|0
1699497900000|2023-11-09 02:45:00|8.38|7.18|8.39|7.19|8.39|7.19|8.38|7.18|0
1699498500000|2023-11-09 02:55:00|8.4|7.2|8.4|7.2|8.4|7.2|8.39|7.19|0
1699498800000|2023-11-09 03:00:00|8.39|7.19|8.42|7.22|8.42|7.22|8.39|7.19|0
1699499100000|2023-11-09 03:05:00|8.41|7.21|8.42|7.22|8.42|7.22|8.4|7.2|0
1699499400000|2023-11-09 03:10:00|8.43|7.23|8.43|7.23|8.44|7.24|8.42|7.22|0
1699499700000|2023-11-09 03:15:00|8.42|7.22|8.41|7.21|8.43|7.23|8.41|7.21|0
1699500000000|2023-11-09 03:20:00|8.42|7.22|8.4|7.2|8.42|7.22|8.39|7.19|0
1699500300000|2023-11-09 03:25:00|8.39|7.19|8.4|7.2|8.41|7.21|8.39|7.19|0
1699500600000|2023-11-09 03:30:00|8.41|7.21|8.42|7.22|8.42|7.22|8.41|7.21|0
1699500900000|2023-11-09 03:35:00|8.41|7.21|8.43|7.23|8.43|7.23|8.41|7.21|0
1699501200000|2023-11-09 03:40:00|8.44|7.24|8.43|7.23|8.44|7.24|8.43|7.23|0
1699501500000|2023-11-09 03:45:00|8.44|7.24|8.44|7.24|8.44|7.24|8.43|7.23|0
1699501800000|2023-11-09 03:50:00|8.43|7.23|8.43|7.23|8.44|7.24|8.43|7.23|0
1699502100000|2023-11-09 03:55:00|8.44|7.24|8.42|7.22|8.44|7.24|8.42|7.22|0
1699502400000|2023-11-09 04:00:00|8.41|7.21|8.41|7.21|8.42|7.22|8.41|7.21|0
1699502700000|2023-11-09 04:05:00|8.42|7.22|8.42|7.22|8.42|7.22|8.41|7.21|0
1699503000000|2023-11-09 04:10:00|8.41|7.21|8.39|7.19|8.42|7.22|8.39|7.19|0
1699503300000|2023-11-09 04:15:00|8.4|7.2|8.38|7.18|8.4|7.2|8.38|7.18|0
1699503900000|2023-11-09 04:25:00|8.39|7.19|8.38|7.18|8.39|7.19|8.38|7.18|0
1699504200000|2023-11-09 04:30:00|8.37|7.17|8.37|7.17|8.39|7.19|8.37|7.17|0
1699504500000|2023-11-09 04:35:00|8.38|7.18|8.38|7.18|8.38|7.18|8.38|7.18|0
1699504800000|2023-11-09 04:40:00|8.37|7.17|8.37|7.17|8.38|7.18|8.37|7.17|0
1699505100000|2023-11-09 04:45:00|8.38|7.18|8.38|7.18|8.39|7.19|8.37|7.17|0
1699505400000|2023-11-09 04:50:00|8.37|7.17|8.37|7.17|8.37|7.17|8.37|7.17|0
1699505700000|2023-11-09 04:55:00|8.36|7.16|8.35|7.15|8.37|7.17|8.35|7.15|0
1699506000000|2023-11-09 05:00:00|8.36|7.16|8.35|7.15|8.36|7.16|8.34|7.14|0
1699506300000|2023-11-09 05:05:00|8.34|7.14|8.34|7.14|8.35|7.15|8.34|7.14|0
1699506600000|2023-11-09 05:10:00|8.33|7.13|8.34|7.14|8.34|7.14|8.33|7.13|0
1699506900000|2023-11-09 05:15:00|8.35|7.15|8.36|7.16|8.36|7.16|8.34|7.14|0
1699507200000|2023-11-09 05:20:00|8.35|7.15|8.34|7.14|8.36|7.16|8.34|7.14|0
1699507500000|2023-11-09 05:25:00|8.35|7.15|8.35|7.15|8.35|7.15|8.34|7.14|0
1699507800000|2023-11-09 05:30:00|8.34|7.14|8.35|7.15|8.35|7.15|8.32|7.12|0
1699508100000|2023-11-09 05:35:00|8.34|7.14|8.35|7.15|8.35|7.15|8.34|7.14|0
1699508400000|2023-11-09 05:40:00|8.34|7.14|8.31|7.11|8.34|7.14|8.31|7.11|0
1699508700000|2023-11-09 05:45:00|8.3|7.1|8.34|7.14|8.34|7.14|8.3|7.1|0
1699509000000|2023-11-09 05:50:00|8.35|7.15|8.37|7.17|8.38|7.18|8.34|7.14|0
1699509300000|2023-11-09 05:55:00|8.36|7.16|8.38|7.18|8.38|7.18|8.35|7.15|0
1699509600000|2023-11-09 06:00:00|8.37|7.17|8.38|7.18|8.39|7.19|8.37|7.17|0
1699509900000|2023-11-09 06:05:00|8.39|7.19|8.39|7.19|8.39|7.19|8.38|7.18|0
1699510200000|2023-11-09 06:10:00|8.38|7.18|8.39|7.19|8.39|7.19|8.38|7.18|0
1699510500000|2023-11-09 06:15:00|8.38|7.18|8.38|7.18|8.39|7.19|8.37|7.17|0
1699510800000|2023-11-09 06:20:00|8.37|7.17|8.38|7.18|8.39|7.19|8.37|7.17|0
1699511100000|2023-11-09 06:25:00|8.37|7.17|8.35|7.15|8.38|7.18|8.35|7.15|0
1699511400000|2023-11-09 06:30:00|8.34|7.14|8.33|7.13|8.35|7.15|8.33|7.13|0
1699511700000|2023-11-09 06:35:00|8.32|7.12|8.31|7.11|8.33|7.13|8.31|7.11|0
1699512000000|2023-11-09 06:40:00|8.3|7.1|8.27|7.07|8.3|7.1|8.27|7.07|0
1699512300000|2023-11-09 06:45:00|8.28|7.08|8.28|7.08|8.29|7.09|8.26|7.06|0
1699512600000|2023-11-09 06:50:00|8.27|7.07|8.27|7.07|8.28|7.08|8.25|7.05|0
1699512900000|2023-11-09 06:55:00|8.28|7.08|8.26|7.06|8.29|7.09|8.26|7.06|0
1699513200000|2023-11-09 07:00:00|8.25|7.05|8.28|7.08|8.3|7.1|8.25|7.05|0
1699513500000|2023-11-09 07:05:00|8.29|7.09|8.31|7.11|8.31|7.11|8.27|7.07|0
1699513800000|2023-11-09 07:10:00|8.3|7.1|8.33|7.13|8.33|7.13|8.3|7.1|0
1699514100000|2023-11-09 07:15:00|8.32|7.12|8.35|7.15|8.35|7.15|8.32|7.12|0
1699514400000|2023-11-09 07:20:00|8.34|7.14|8.31|7.11|8.34|7.14|8.31|7.11|0
1699514700000|2023-11-09 07:25:00|8.32|7.12|8.31|7.11|8.32|7.12|8.3|7.1|0
1699515000000|2023-11-09 07:30:00|8.3|7.1|8.33|7.13|8.33|7.13|8.3|7.1|0
1699515300000|2023-11-09 07:35:00|8.34|7.14|8.33|7.13|8.34|7.14|8.31|7.11|0
1699515600000|2023-11-09 07:40:00|8.32|7.12|8.33|7.13|8.34|7.14|8.32|7.12|0
1699515900000|2023-11-09 07:45:00|8.32|7.12|8.3|7.1|8.33|7.13|8.3|7.1|0
1699516200000|2023-11-09 07:50:00|8.29|7.09|8.3|7.1|8.3|7.1|8.29|7.09|0
1699516500000|2023-11-09 07:55:00|8.31|7.11|8.29|7.09|8.31|7.11|8.28|7.08|0
1699516800000|2023-11-09 08:00:00|8.3|7.1|8.29|7.09|8.31|7.11|8.27|7.07|0
1699517100000|2023-11-09 08:05:00|8.3|7.1|8.31|7.11|8.32|7.12|8.26|7.06|0
1699517400000|2023-11-09 08:10:00|8.3|7.1|8.41|7.21|8.41|7.21|8.3|7.1|0
1699517700000|2023-11-09 08:15:00|8.4|7.2|8.4|7.2|8.41|7.21|8.33|7.13|0
1699518000000|2023-11-09 08:20:00|8.39|7.19|8.35|7.15|8.4|7.2|8.35|7.15|0
1699518300000|2023-11-09 08:25:00|8.36|7.16|8.36|7.16|8.4|7.2|8.35|7.15|0
1699518600000|2023-11-09 08:30:00|8.37|7.17|8.27|7.07|8.38|7.18|8.27|7.07|0
1699518900000|2023-11-09 08:35:00|8.26|7.06|8.19|6.99|8.26|7.06|8.18|6.98|0
1699519200000|2023-11-09 08:40:00|8.2|7|8.15|6.95|8.2|7|8.15|6.95|0
1699519500000|2023-11-09 08:45:00|8.14|6.94|8.16|6.96|8.17|6.97|8.12|6.92|0
1699519800000|2023-11-09 08:50:00|8.17|6.97|8.23|7.03|8.23|7.03|8.16|6.96|0
1699520100000|2023-11-09 08:55:00|8.24|7.04|8.23|7.03|8.27|7.07|8.22|7.02|0
1699520400000|2023-11-09 09:00:00|8.24|7.04|8.26|7.06|8.3|7.1|8.21|7.01|0
1699520700000|2023-11-09 09:05:00|8.27|7.07|8.26|7.06|8.31|7.11|8.26|7.06|0
1699521000000|2023-11-09 09:10:00|8.27|7.07|8.27|7.07|8.31|7.11|8.26|7.06|0
1699521300000|2023-11-09 09:15:00|8.28|7.08|8.25|7.05|8.29|7.09|8.24|7.04|0
1699521600000|2023-11-09 09:20:00|8.26|7.06|8.22|7.02|8.27|7.07|8.22|7.02|0
1699521900000|2023-11-09 09:25:00|8.23|7.03|8.2|7|8.24|7.04|8.19|6.99|0
1699522200000|2023-11-09 09:30:00|8.21|7.01|8.2|7|8.21|7.01|8.18|6.98|0
1699522500000|2023-11-09 09:35:00|8.21|7.01|8.24|7.04|8.27|7.07|8.2|7|0
1699522800000|2023-11-09 09:40:00|8.25|7.05|8.27|7.07|8.27|7.07|8.24|7.04|0
1699523100000|2023-11-09 09:45:00|8.28|7.08|8.26|7.06|8.28|7.08|8.25|7.05|0
1699523400000|2023-11-09 09:50:00|8.25|7.05|8.25|7.05|8.27|7.07|8.25|7.05|0
1699523700000|2023-11-09 09:55:00|8.24|7.04|8.22|7.02|8.24|7.04|8.21|7.01|0
1699524000000|2023-11-09 10:00:00|8.23|7.03|8.19|6.99|8.23|7.03|8.18|6.98|0
1699524300000|2023-11-09 10:05:00|8.18|6.98|8.17|6.97|8.19|6.99|8.15|6.95|0
1699524600000|2023-11-09 10:10:00|8.16|6.96|8.19|6.99|8.19|6.99|8.16|6.96|0
1699524900000|2023-11-09 10:15:00|8.18|6.98|8.17|6.97|8.19|6.99|8.15|6.95|0
1699525200000|2023-11-09 10:20:00|8.16|6.96|8.1|6.9|8.16|6.96|8.1|6.9|0
1699525500000|2023-11-09 10:25:00|8.11|6.91|8.13|6.93|8.13|6.93|8.11|6.91|0
1699525800000|2023-11-09 10:30:00|8.12|6.92|8.11|6.91|8.14|6.94|8.1|6.9|0
1699526100000|2023-11-09 10:35:00|8.1|6.9|8.06|6.86|8.11|6.91|8.06|6.86|0
1699526400000|2023-11-09 10:40:00|8.05|6.85|7.99|6.79|8.06|6.86|7.99|6.79|0
1699526700000|2023-11-09 10:45:00|7.98|6.78|8.01|6.81|8.03|6.83|7.98|6.78|0
1699527000000|2023-11-09 10:50:00|8|6.8|8.01|6.81|8.02|6.82|8|6.8|0
1699527300000|2023-11-09 10:55:00|8.02|6.82|8|6.8|8.02|6.82|7.99|6.79|0
1699527600000|2023-11-09 11:00:00|7.99|6.79|8.03|6.83|8.03|6.83|7.99|6.79|0
1699527900000|2023-11-09 11:05:00|8.04|6.84|8.07|6.87|8.07|6.87|8.03|6.83|0
1699528200000|2023-11-09 11:10:00|8.06|6.86|8.07|6.87|8.08|6.88|8.06|6.86|0
1699528500000|2023-11-09 11:15:00|8.08|6.88|8.11|6.91|8.11|6.91|8.08|6.88|0
1699528800000|2023-11-09 11:20:00|8.12|6.92|8.16|6.96|8.16|6.96|8.11|6.91|0
1699529100000|2023-11-09 11:25:00|8.15|6.95|8.14|6.94|8.16|6.96|8.14|6.94|0
1699529400000|2023-11-09 11:30:00|8.13|6.93|8.16|6.96|8.16|6.96|8.13|6.93|0
1699529700000|2023-11-09 11:35:00|8.17|6.97|8.12|6.92|8.18|6.98|8.12|6.92|0
1699530000000|2023-11-09 11:40:00|8.11|6.91|8.17|6.97|8.23|7.03|8.08|6.88|0
1699530300000|2023-11-09 11:45:00|8.16|6.96|8.17|6.97|8.19|6.99|8.16|6.96|0
1699530600000|2023-11-09 11:50:00|8.18|6.98|8.2|7|8.21|7.01|8.17|6.97|0
1699530900000|2023-11-09 11:55:00|8.21|7.01|8.21|7.01|8.22|7.02|8.19|6.99|0
1699531200000|2023-11-09 12:00:00|8.2|7|8.17|6.97|8.2|7|8.17|6.97|0
1699531500000|2023-11-09 12:05:00|8.16|6.96|8.14|6.94|8.16|6.96|8.14|6.94|0
1699531800000|2023-11-09 12:10:00|8.15|6.95|8.15|6.95|8.17|6.97|8.15|6.95|0
1699532100000|2023-11-09 12:15:00|8.16|6.96|8.16|6.96|8.16|6.96|8.14|6.94|0
1699532400000|2023-11-09 12:20:00|8.15|6.95|8.15|6.95|8.18|6.98|8.15|6.95|0
1699532700000|2023-11-09 12:25:00|8.16|6.96|8.17|6.97|8.19|6.99|8.14|6.94|0
1699533000000|2023-11-09 12:30:00|8.16|6.96|8.14|6.94|8.18|6.98|8.13|6.93|0
1699533300000|2023-11-09 12:35:00|8.13|6.93|8.14|6.94|8.16|6.96|8.13|6.93|0
1699533600000|2023-11-09 12:40:00|8.16|6.96|8.15|6.95|8.16|6.96|8.14|6.94|0
1699533900000|2023-11-09 12:45:00|8.14|6.94|8.11|6.91|8.15|6.95|8.1|6.9|0
1699534200000|2023-11-09 12:50:00|8.1|6.9|8.11|6.91|8.12|6.92|8.1|6.9|0
1699534500000|2023-11-09 12:55:00|8.1|6.9|8.1|6.9|8.12|6.92|8.1|6.9|0
1699534800000|2023-11-09 13:00:00|8.09|6.89|8.06|6.86|8.09|6.89|8.05|6.85|0
1699535100000|2023-11-09 13:05:00|8.05|6.85|8.04|6.84|8.07|6.87|8.04|6.84|0
1699535400000|2023-11-09 13:10:00|8.05|6.85|8.06|6.86|8.07|6.87|8.04|6.84|0
1699535700000|2023-11-09 13:15:00|8.05|6.85|8.03|6.83|8.08|6.88|8.03|6.83|0
1699536000000|2023-11-09 13:20:00|8.04|6.84|8.05|6.85|8.06|6.86|8.03|6.83|0
1699536300000|2023-11-09 13:25:00|8.06|6.86|8.04|6.84|8.06|6.86|8.03|6.83|0
1699536600000|2023-11-09 13:30:00|8.03|6.83|8.08|6.88|8.11|6.91|7.99|6.79|0
1699536900000|2023-11-09 13:35:00|8.09|6.89|8.02|6.82|8.09|6.89|8.01|6.81|0
1699537200000|2023-11-09 13:40:00|8.03|6.83|8.03|6.83|8.05|6.85|8.01|6.81|0
1699537500000|2023-11-09 13:45:00|8.02|6.82|7.95|6.75|8.02|6.82|7.94|6.74|0
1699537800000|2023-11-09 13:50:00|7.96|6.76|7.95|6.75|8|6.8|7.95|6.75|0
1699538100000|2023-11-09 13:55:00|7.96|6.76|7.97|6.77|7.99|6.79|7.95|6.75|0
1699538400000|2023-11-09 14:00:00|7.96|6.76|8.03|6.83|8.04|6.84|7.96|6.76|0
1699538700000|2023-11-09 14:05:00|8.02|6.82|8.05|6.85|8.05|6.85|8|6.8|0
1699539000000|2023-11-09 14:10:00|8.03|6.83|7.94|6.74|8.05|6.85|7.93|6.73|0
1699539300000|2023-11-09 14:15:00|7.95|6.75|7.95|6.75|7.95|6.75|7.92|6.72|0
1699539600000|2023-11-09 14:20:00|7.94|6.74|7.95|6.75|7.97|6.77|7.94|6.74|0
1699539900000|2023-11-09 14:25:00|7.96|6.76|8.01|6.81|8.01|6.81|7.96|6.76|0
1699540200000|2023-11-09 14:30:00|8.06|6.86|8.18|6.98|8.19|6.99|8.01|6.81|0
1699540500000|2023-11-09 14:35:00|8.2|7|8.31|7.11|8.31|7.11|8.19|6.99|0
1699540800000|2023-11-09 14:40:00|8.32|7.12|8.26|7.06|8.32|7.12|8.2|7|0
1699541100000|2023-11-09 14:45:00|8.27|7.07|8.38|7.18|8.43|7.23|8.2|7|0
1699541400000|2023-11-09 14:50:00|8.37|7.17|8.21|7.01|8.43|7.23|8.19|6.99|0
1699541700000|2023-11-09 14:55:00|8.22|7.02|8.13|6.93|8.24|7.04|8.13|6.93|0
1699542000000|2023-11-09 15:00:00|8.12|6.92|8.25|7.05|8.26|7.06|8.05|6.85|0
1699542300000|2023-11-09 15:05:00|8.26|7.06|8.41|7.21|8.49|7.29|8.25|7.05|0
1699542600000|2023-11-09 15:10:00|8.4|7.2|8.43|7.23|8.54|7.34|8.36|7.16|0
1699542900000|2023-11-09 15:15:00|8.44|7.24|8.51|7.31|8.52|7.32|8.41|7.21|0
1699543200000|2023-11-09 15:20:00|8.52|7.32|8.47|7.27|8.54|7.34|8.46|7.26|0
1699543500000|2023-11-09 15:25:00|8.48|7.28|8.53|7.33|8.57|7.37|8.48|7.28|0
1699543800000|2023-11-09 15:30:00|8.54|7.34|8.61|7.41|8.61|7.41|8.53|7.33|0
1699544100000|2023-11-09 15:35:00|8.6|7.4|8.55|7.35|8.63|7.43|8.47|7.27|0
1699544400000|2023-11-09 15:40:00|8.56|7.36|8.49|7.29|8.63|7.43|8.49|7.29|0
1699544700000|2023-11-09 15:45:00|8.51|7.31|8.54|7.34|8.56|7.36|8.49|7.29|0
1699545000000|2023-11-09 15:50:00|8.53|7.33|8.45|7.25|8.53|7.33|8.43|7.23|0
1699545300000|2023-11-09 15:55:00|8.46|7.26|8.39|7.19|8.48|7.28|8.39|7.19|0
1699545600000|2023-11-09 16:00:00|8.4|7.2|8.32|7.12|8.4|7.2|8.32|7.12|0
1699545900000|2023-11-09 16:05:00|8.31|7.11|8.23|7.03|8.31|7.11|8.2|7|0
1699546200000|2023-11-09 16:10:00|8.22|7.02|8.24|7.04|8.25|7.05|8.2|7|0
1699546500000|2023-11-09 16:15:00|8.23|7.03|8.24|7.04|8.24|7.04|8.17|6.97|0
1699546800000|2023-11-09 16:20:00|8.23|7.03|8.22|7.02|8.25|7.05|8.2|7|0
1699547100000|2023-11-09 16:25:00|8.23|7.03|8.23|7.03|8.36|7.16|8.2|7|0
1699547400000|2023-11-09 16:30:00|8.24|7.04|8.18|6.98|8.24|7.04|8.17|6.97|0
1699547700000|2023-11-09 16:35:00|8.17|6.97|8.22|7.02|8.24|7.04|8.16|6.96|0
1699548000000|2023-11-09 16:40:00|8.23|7.03|8.2|7|8.24|7.04|8.19|6.99|0
1699548300000|2023-11-09 16:45:00|8.19|6.99|8.13|6.93|8.2|7|8.12|6.92|0
1699548600000|2023-11-09 16:50:00|8.12|6.92|8.08|6.88|8.13|6.93|8.06|6.86|0
1699548900000|2023-11-09 16:55:00|8.1|6.9|8.13|6.93|8.18|6.98|8.1|6.9|0
1699549200000|2023-11-09 17:00:00|8.15|6.95|8.13|6.93|8.17|6.97|8.13|6.93|0
1699549500000|2023-11-09 17:05:00|8.12|6.92|8.13|6.93|8.15|6.95|8.11|6.91|0
1699549800000|2023-11-09 17:10:00|8.12|6.92|8.21|7.01|8.22|7.02|8.11|6.91|0
1699550100000|2023-11-09 17:15:00|8.2|7|8.25|7.05|8.26|7.06|8.2|7|0
1699550400000|2023-11-09 17:20:00|8.26|7.06|8.22|7.02|8.26|7.06|8.21|7.01|0
1699550700000|2023-11-09 17:25:00|8.23|7.03|8.28|7.08|8.29|7.09|8.23|7.03|0
1699551000000|2023-11-09 17:30:00|8.27|7.07|8.23|7.03|8.27|7.07|8.22|7.02|0
1699551300000|2023-11-09 17:35:00|8.24|7.04|8.29|7.09|8.3|7.1|8.22|7.02|0
1699551600000|2023-11-09 17:40:00|8.3|7.1|8.25|7.05|8.3|7.1|8.25|7.05|0
1699551900000|2023-11-09 17:45:00|8.26|7.06|8.19|6.99|8.26|7.06|8.18|6.98|0
1699552200000|2023-11-09 17:50:00|8.2|7|8.17|6.97|8.2|7|8.15|6.95|0
1699552500000|2023-11-09 17:55:00|8.16|6.96|8.16|6.96|8.2|7|8.14|6.94|0
1699552800000|2023-11-09 18:00:00|8.17|6.97|9.15|6.76|9.28|7.5|8.15|6.76|0
1699553100000|2023-11-09 18:05:00|9.08|6.71|9.35|6.91|9.44|6.98|9.08|6.71|0
1699553400000|2023-11-09 18:10:00|9.34|6.92|8.93|6.6|9.38|6.93|8.91|6.59|0
1699553700000|2023-11-09 18:15:00|8.94|6.61|9.12|6.74|9.16|6.77|8.94|6.61|0
1699554000000|2023-11-09 18:20:00|9.13|6.75|8.97|6.63|9.15|6.77|8.93|6.6|0
1699554300000|2023-11-09 18:25:00|8.96|6.62|9.01|6.66|9.04|6.68|8.94|6.61|0
1699554600000|2023-11-09 18:30:00|9.02|6.68|9.04|6.68|9.15|6.76|9.02|6.68|0
1699554900000|2023-11-09 18:35:00|9.05|6.69|8.53|7.33|9.1|7.33|8.38|6.62|0
1699555200000|2023-11-09 18:40:00|8.52|7.32|8.62|7.42|8.67|7.47|8.51|7.31|0
1699555500000|2023-11-09 18:45:00|8.63|7.43|8.6|7.4|8.65|7.45|8.58|7.38|0
1699555800000|2023-11-09 18:50:00|8.61|7.41|8.7|7.5|8.7|7.5|8.58|7.38|0
1699556100000|2023-11-09 18:55:00|8.69|7.49|8.68|7.48|8.76|7.56|8.59|7.39|0
1699556400000|2023-11-09 19:00:00|8.69|7.49|9.23|8.03|9.23|8.03|8.69|7.49|0
1699556700000|2023-11-09 19:05:00|9.17|7.97|9.09|7.89|9.24|8.04|9.07|7.87|0
1699557000000|2023-11-09 19:10:00|9.1|7.9|9.19|7.99|9.21|8.01|9.09|7.89|0
1699557300000|2023-11-09 19:15:00|9.2|8|9.33|8.13|9.34|8.14|9.18|7.98|0
1699557600000|2023-11-09 19:20:00|9.31|8.11|9.09|7.89|9.31|8.11|9.08|7.88|0
1699557900000|2023-11-09 19:25:00|9.11|7.91|9.1|7.9|9.14|7.94|9|7.8|0
1699558200000|2023-11-09 19:30:00|9.14|7.94|9.16|7.96|9.18|7.98|9.04|7.84|0
1699558500000|2023-11-09 19:35:00|9.17|7.97|9.24|8.04|9.35|8.15|9.13|7.93|0
1699558800000|2023-11-09 19:40:00|9.23|8.03|9.37|8.17|9.4|8.2|9.23|8.03|0
1699559100000|2023-11-09 19:45:00|9.36|8.16|9.26|8.06|9.37|8.17|9.23|8.03|0
1699559400000|2023-11-09 19:50:00|9.27|8.07|9.39|8.19|9.4|8.2|9.26|8.06|0
1699559700000|2023-11-09 19:55:00|9.4|8.2|9.39|8.19|9.42|8.22|8.84|7.64|0
1699560000000|2023-11-09 20:00:00|9.41|8.21|9.37|8.17|9.5|8.3|9.34|8.14|0
1699560300000|2023-11-09 20:05:00|9.38|8.18|9.33|8.13|9.41|8.21|9.33|8.13|0
1699560600000|2023-11-09 20:10:00|9.34|8.14|9.29|8.09|9.34|8.14|9.25|8.05|0
1699560900000|2023-11-09 20:15:00|9.28|8.08|9.13|7.93|9.33|8.13|9.11|7.91|0
1699561200000|2023-11-09 20:20:00|9.14|7.94|9.2|8|9.23|8.03|9.11|7.91|0
1699561500000|2023-11-09 20:25:00|9.21|8.01|9.23|8.03|9.25|8.05|9.12|7.92|0
1699561800000|2023-11-09 20:30:00|9.22|8.02|9.19|7.99|9.25|8.05|9.16|7.96|0
1699562100000|2023-11-09 20:35:00|9.2|8|9.3|8.1|9.32|8.12|9.19|7.99|0
1699562400000|2023-11-09 20:40:00|9.29|8.09|9.3|8.1|9.32|8.12|9.24|8.04|0
1699562700000|2023-11-09 20:45:00|9.32|8.12|9.3|8.1|9.32|8.12|9.26|8.06|0
1699563000000|2023-11-09 20:50:00|9.27|8.07|9.3|8.1|9.32|8.12|9.18|7.98|0
1699563300000|2023-11-09 20:55:00|9.29|8.09|9.22|8.02|9.33|8.13|9.21|8.01|0
1699563600000|2023-11-09 21:00:00|9.2|8|9.14|7.94|9.22|8.02|9.14|7.94|0
1699563900000|2023-11-09 21:05:00|9.15|7.95|9.16|7.96|9.19|7.99|9.15|7.95|0
1699564200000|2023-11-09 21:10:00|9.14|7.94|9.14|7.94|9.15|7.95|9.13|7.93|0
1699564500000|2023-11-09 21:15:00|9.34|7.74|9.32|7.72|9.34|7.74|9.31|7.71|0
1699564800000|2023-11-09 21:20:00|9.33|7.73|9.31|7.71|9.33|7.73|9.31|7.71|0
1699565100000|2023-11-09 21:25:00|9.3|7.7|9.3|7.7|9.31|7.71|9.3|7.7|0
1699565400000|2023-11-09 21:30:00|9.29|7.69|9.32|7.72|9.33|7.73|9.29|7.69|0
1699565700000|2023-11-09 21:35:00|9.31|7.71|9.31|7.71|9.32|7.72|9.3|7.7|0
1699566000000|2023-11-09 21:40:00|9.3|7.7|9.31|7.71|9.32|7.72|9.3|7.7|0
1699566300000|2023-11-09 21:45:00|9.3|7.7|9.32|7.72|9.32|7.72|9.3|7.7|0
1699566600000|2023-11-09 21:50:00|9.33|7.73|9.34|7.74|9.34|7.74|9.32|7.72|0
1699566900000|2023-11-09 21:55:00|9.33|7.73|9.33|7.73|9.34|7.74|9.32|7.72|0
1699567200000|2023-11-09 22:00:00|9.34|7.74|9.34|7.74|9.35|7.75|9.33|7.73|0
1699567800000|2023-11-09 22:10:00|9.33|7.73|9.34|7.74|9.36|7.76|9.33|7.73|0
1699568100000|2023-11-09 22:15:00|9.35|7.75|9.35|7.75|9.35|7.75|9.34|7.74|0
1699568400000|2023-11-09 22:20:00|9.34|7.74|9.32|7.72|9.35|7.75|9.32|7.72|0
1699568700000|2023-11-09 22:25:00|9.33|7.73|9.32|7.72|9.33|7.73|9.31|7.71|0
1699569000000|2023-11-09 22:30:00|9.33|7.73|9.33|7.73|9.34|7.74|9.33|7.73|0
1699569300000|2023-11-09 22:35:00|9.34|7.74|9.35|7.75|9.35|7.75|9.33|7.73|0
1699569600000|2023-11-09 22:40:00|9.34|7.74|9.34|7.74|9.34|7.74|9.34|7.74|0
1699569900000|2023-11-09 22:45:00|9.35|7.75|9.35|7.75|9.35|7.75|9.34|7.74|0
1699570200000|2023-11-09 22:50:00|9.34|7.74|9.34|7.74|9.35|7.75|9.34|7.74|0
1699570500000|2023-11-09 22:55:00|9.35|7.75|9.33|7.73|9.35|7.75|9.33|7.73|0
1699570800000|2023-11-09 23:00:00|9.34|7.74|9.41|7.81|9.42|7.82|9.33|7.73|0
1699571100000|2023-11-09 23:05:00|9.42|7.82|9.42|7.82|9.43|7.83|9.4|7.8|0
1699571400000|2023-11-09 23:10:00|9.41|7.81|9.43|7.83|9.43|7.83|9.41|7.81|0
1699571700000|2023-11-09 23:15:00|9.44|7.84|9.49|7.89|9.5|7.9|9.43|7.83|0
1699572000000|2023-11-09 23:20:00|9.48|7.88|9.53|7.93|9.54|7.94|9.47|7.87|0
1699572300000|2023-11-09 23:25:00|9.52|7.92|9.49|7.89|9.53|7.93|9.48|7.88|0
1699572600000|2023-11-09 23:30:00|9.48|7.88|9.47|7.87|9.49|7.89|9.46|7.86|0
1699572900000|2023-11-09 23:35:00|9.46|7.86|9.48|7.88|9.49|7.89|9.46|7.86|0
1699573200000|2023-11-09 23:40:00|9.49|7.89|9.47|7.87|9.49|7.89|9.47|7.87|0
1699573500000|2023-11-09 23:45:00|9.48|7.88|9.46|7.86|9.49|7.89|9.46|7.86|0
1699573800000|2023-11-09 23:50:00|9.45|7.85|9.46|7.86|9.47|7.87|9.45|7.85|0
1699574100000|2023-11-09 23:55:00|9.45|7.85|9.46|7.86|9.46|7.86|9.45|7.85|0
1699574400000|2023-11-10 00:00:00|9.45|7.85|9.51|7.91|9.51|7.91|9.45|7.85|0
1699574700000|2023-11-10 00:05:00|9.52|7.92|9.51|7.91|9.53|7.93|9.48|7.88|0
1699575000000|2023-11-10 00:10:00|9.52|7.92|9.54|7.94|9.54|7.94|9.49|7.89|0
1699575300000|2023-11-10 00:15:00|9.53|7.93|9.56|7.96|9.59|7.99|9.53|7.93|0
1699575600000|2023-11-10 00:20:00|9.55|7.95|9.56|7.96|9.58|7.98|9.55|7.95|0
1699575900000|2023-11-10 00:25:00|9.57|7.97|9.55|7.95|9.58|7.98|9.55|7.95|0
1699576200000|2023-11-10 00:30:00|9.56|7.96|9.58|7.98|9.58|7.98|9.55|7.95|0
1699576500000|2023-11-10 00:35:00|9.57|7.97|9.56|7.96|9.61|8.01|9.56|7.96|0
1699576800000|2023-11-10 00:40:00|9.57|7.97|9.53|7.93|9.57|7.97|9.53|7.93|0
1699577100000|2023-11-10 00:45:00|9.52|7.92|9.53|7.93|9.54|7.94|9.52|7.92|0
1699577400000|2023-11-10 00:50:00|9.52|7.92|9.47|7.87|9.53|7.93|9.46|7.86|0
1699577700000|2023-11-10 00:55:00|9.46|7.86|9.44|7.84|9.46|7.86|9.44|7.84|0
1699578000000|2023-11-10 01:00:00|9.45|7.85|9.44|7.84|9.46|7.86|9.44|7.84|0
1699578300000|2023-11-10 01:05:00|9.45|7.85|9.43|7.83|9.45|7.85|9.42|7.82|0
1699578600000|2023-11-10 01:10:00|9.42|7.82|9.41|7.81|9.42|7.82|9.39|7.79|0
1699578900000|2023-11-10 01:15:00|9.4|7.8|9.4|7.8|9.41|7.81|9.39|7.79|0
1699579200000|2023-11-10 01:20:00|9.41|7.81|9.39|7.79|9.41|7.81|9.36|7.76|0
1699579500000|2023-11-10 01:25:00|9.38|7.78|9.39|7.79|9.4|7.8|9.37|7.77|0
1699579800000|2023-11-10 01:30:00|9.19|7.99|9.19|7.99|9.22|8.02|9.18|7.98|0
1699580100000|2023-11-10 01:35:00|9.2|8|9.19|7.99|9.21|8.01|9.18|7.98|0
1699580400000|2023-11-10 01:40:00|9.2|8|9.21|8.01|9.22|8.02|9.2|8|0
1699580700000|2023-11-10 01:45:00|9.22|8.02|9.17|7.97|9.22|8.02|9.17|7.97|0
1699581000000|2023-11-10 01:50:00|9.18|7.98|9.78|8.58|9.78|8.58|9.16|7.96|0
1699581300000|2023-11-10 01:55:00|9.79|8.59|9.79|8.59|9.8|8.6|9.77|8.57|0
1699581600000|2023-11-10 02:00:00|9.8|8.6|9.78|8.58|9.8|8.6|9.78|8.58|0
1699581900000|2023-11-10 02:05:00|9.79|8.59|9.82|8.62|9.82|8.62|9.79|8.59|0
1699582200000|2023-11-10 02:10:00|9.83|8.63|9.76|8.56|9.83|8.63|9.76|8.56|0
1699582500000|2023-11-10 02:15:00|9.77|8.57|9.76|8.56|9.78|8.58|9.73|8.53|0
1699582800000|2023-11-10 02:20:00|9.77|8.57|9.77|8.57|9.8|8.6|9.76|8.56|0
1699583100000|2023-11-10 02:25:00|9.78|8.58|9.73|8.53|9.79|8.59|9.73|8.53|0
1699583400000|2023-11-10 02:30:00|9.74|8.54|9.76|8.56|9.78|8.58|9.72|8.52|0
1699583700000|2023-11-10 02:35:00|9.77|8.57|9.81|8.61|9.81|8.61|9.76|8.56|0
1699584000000|2023-11-10 02:40:00|9.8|8.6|9.8|8.6|9.8|8.6|9.78|8.58|0
1699584300000|2023-11-10 02:45:00|9.79|8.59|9.77|8.57|9.8|8.6|9.77|8.57|0
1699584600000|2023-11-10 02:50:00|9.78|8.58|9.78|8.58|9.78|8.58|9.77|8.57|0
1699584900000|2023-11-10 02:55:00|9.77|8.57|9.77|8.57|9.78|8.58|9.76|8.56|0
1699585200000|2023-11-10 03:00:00|9.76|8.56|9.76|8.56|9.77|8.57|9.75|8.55|0
1699585500000|2023-11-10 03:05:00|9.75|8.55|9.73|8.53|9.76|8.56|9.72|8.52|0
1699585800000|2023-11-10 03:10:00|9.74|8.54|9.77|8.57|9.77|8.57|9.74|8.54|0
1699586100000|2023-11-10 03:15:00|9.76|8.56|9.76|8.56|9.77|8.57|9.74|8.54|0
1699586400000|2023-11-10 03:20:00|9.75|8.55|9.75|8.55|9.76|8.56|9.74|8.54|0
1699586700000|2023-11-10 03:25:00|9.76|8.56|9.75|8.55|9.76|8.56|9.75|8.55|0
1699587000000|2023-11-10 03:30:00|9.76|8.56|9.75|8.55|9.76|8.56|9.74|8.54|0
1699587300000|2023-11-10 03:35:00|9.74|8.54|9.74|8.54|9.75|8.55|9.73|8.53|0
1699587600000|2023-11-10 03:40:00|9.75|8.55|9.75|8.55|9.76|8.56|9.74|8.54|0
1699587900000|2023-11-10 03:45:00|9.74|8.54|9.77|8.57|9.77|8.57|9.74|8.54|0
1699588200000|2023-11-10 03:50:00|9.76|8.56|9.77|8.57|9.77|8.57|9.76|8.56|0
1699588500000|2023-11-10 03:55:00|9.76|8.56|9.74|8.54|9.77|8.57|9.73|8.53|0
1699588800000|2023-11-10 04:00:00|9.75|8.55|9.72|8.52|9.75|8.55|9.72|8.52|0
1699589100000|2023-11-10 04:05:00|9.73|8.53|9.73|8.53|9.73|8.53|9.72|8.52|0
1699589400000|2023-11-10 04:10:00|9.72|8.52|9.72|8.52|9.73|8.53|9.72|8.52|0
1699589700000|2023-11-10 04:15:00|9.73|8.53|9.72|8.52|9.73|8.53|9.72|8.52|0
1699590000000|2023-11-10 04:20:00|9.71|8.51|9.69|8.49|9.71|8.51|9.68|8.48|0
1699590300000|2023-11-10 04:25:00|9.68|8.48|9.69|8.49|9.69|8.49|9.68|8.48|0
1699590600000|2023-11-10 04:30:00|9.68|8.48|9.66|8.46|9.68|8.48|9.65|8.45|0
1699590900000|2023-11-10 04:35:00|9.67|8.47|9.68|8.48|9.68|8.48|9.66|8.46|0
1699591500000|2023-11-10 04:45:00|9.67|8.47|9.67|8.47|9.67|8.47|9.67|8.47|0
1699591800000|2023-11-10 04:50:00|9.68|8.48|9.68|8.48|9.68|8.48|9.67|8.47|0
1699592100000|2023-11-10 04:55:00|9.67|8.47|9.67|8.47|9.68|8.48|9.67|8.47|0
1699592400000|2023-11-10 05:00:00|9.66|8.46|9.67|8.47|9.67|8.47|9.66|8.46|0
1699592700000|2023-11-10 05:05:00|9.66|8.46|9.68|8.48|9.69|8.49|9.66|8.46|0
1699593000000|2023-11-10 05:10:00|9.67|8.47|9.69|8.49|9.7|8.5|9.67|8.47|0
1699593300000|2023-11-10 05:15:00|9.7|8.5|9.71|8.51|9.72|8.52|9.7|8.5|0
1699593600000|2023-11-10 05:20:00|9.7|8.5|9.69|8.49|9.71|8.51|9.69|8.49|0
1699593900000|2023-11-10 05:25:00|9.7|8.5|9.69|8.49|9.7|8.5|9.69|8.49|0
1699594200000|2023-11-10 05:30:00|9.68|8.48|9.68|8.48|9.68|8.48|9.65|8.45|0
1699594500000|2023-11-10 05:35:00|9.67|8.47|9.71|8.51|9.72|8.52|9.67|8.47|0
1699594800000|2023-11-10 05:40:00|9.7|8.5|9.68|8.48|9.7|8.5|9.68|8.48|0
1699595100000|2023-11-10 05:45:00|9.67|8.47|9.65|8.45|9.68|8.48|9.65|8.45|0
1699595400000|2023-11-10 05:50:00|9.66|8.46|9.66|8.46|9.66|8.46|9.62|8.42|0
1699595700000|2023-11-10 05:55:00|9.65|8.45|9.65|8.45|9.66|8.46|9.64|8.44|0
1699596000000|2023-11-10 06:00:00|9.66|8.46|9.63|8.43|9.67|8.47|9.63|8.43|0
1699596300000|2023-11-10 06:05:00|9.64|8.44|9.66|8.46|9.66|8.46|9.63|8.43|0
1699596600000|2023-11-10 06:10:00|9.65|8.45|9.65|8.45|9.66|8.46|9.64|8.44|0
1699596900000|2023-11-10 06:15:00|9.66|8.46|9.66|8.46|9.69|8.49|9.66|8.46|0
1699597200000|2023-11-10 06:20:00|9.67|8.47|9.66|8.46|9.67|8.47|9.66|8.46|0
1699597500000|2023-11-10 06:25:00|9.65|8.45|9.64|8.44|9.65|8.45|9.64|8.44|0
1699597800000|2023-11-10 06:30:00|9.63|8.43|9.65|8.45|9.65|8.45|9.63|8.43|0
1699598100000|2023-11-10 06:35:00|9.64|8.44|9.62|8.42|9.64|8.44|9.61|8.41|0
1699598400000|2023-11-10 06:40:00|9.63|8.43|9.62|8.42|9.63|8.43|9.62|8.42|0
1699598700000|2023-11-10 06:45:00|9.61|8.41|9.61|8.41|9.62|8.42|9.61|8.41|0
1699599000000|2023-11-10 06:50:00|9.62|8.42|9.59|8.39|9.63|8.43|9.59|8.39|0
1699599300000|2023-11-10 06:55:00|9.6|8.4|9.62|8.42|9.64|8.44|9.6|8.4|0
1699599600000|2023-11-10 07:00:00|9.63|8.43|9.62|8.42|9.64|8.44|9.6|8.4|0
1699599900000|2023-11-10 07:05:00|9.63|8.43|9.61|8.41|9.64|8.44|9.58|8.38|0
1699600200000|2023-11-10 07:10:00|9.6|8.4|9.57|8.37|9.6|8.4|9.56|8.36|0
1699600500000|2023-11-10 07:15:00|9.56|8.36|9.57|8.37|9.6|8.4|9.56|8.36|0
1699600800000|2023-11-10 07:20:00|9.56|8.36|9.55|8.35|9.57|8.37|9.53|8.33|0
1699601100000|2023-11-10 07:25:00|9.54|8.34|9.53|8.33|9.56|8.36|9.53|8.33|0
1699601400000|2023-11-10 07:30:00|9.54|8.34|9.54|8.34|9.58|8.38|9.53|8.33|0
1699601700000|2023-11-10 07:35:00|9.53|8.33|9.5|8.3|9.55|8.35|9.49|8.29|0
1699602000000|2023-11-10 07:40:00|9.49|8.29|9.48|8.28|9.51|8.31|9.46|8.26|0
1699602300000|2023-11-10 07:45:00|9.47|8.27|9.48|8.28|9.48|8.28|9.45|8.25|0
1699602600000|2023-11-10 07:50:00|9.49|8.29|9.48|8.28|9.5|8.3|9.48|8.28|0
1699602900000|2023-11-10 07:55:00|9.49|8.29|9.48|8.28|9.5|8.3|9.46|8.26|0
1699603200000|2023-11-10 08:00:00|9.47|8.27|9.45|8.25|9.47|8.27|9.44|8.24|0
1699603500000|2023-11-10 08:05:00|9.46|8.26|9.45|8.25|9.49|8.29|9.42|8.22|0
1699603800000|2023-11-10 08:10:00|9.44|8.24|9.42|8.22|9.7|8.5|7.79|6.59|0
1699604100000|2023-11-10 08:15:00|9.43|8.23|9.38|8.18|9.44|8.24|9.38|8.18|0
1699604400000|2023-11-10 08:20:00|9.39|8.19|9.44|8.24|9.44|8.24|9.39|8.19|0
1699604700000|2023-11-10 08:25:00|9.45|8.25|9.42|8.22|9.45|8.25|9.4|8.2|0
1699605000000|2023-11-10 08:30:00|9.43|8.23|9.4|8.2|9.45|8.25|9.4|8.2|0
1699605300000|2023-11-10 08:35:00|9.39|8.19|9.44|8.24|9.44|8.24|9.38|8.18|0
1699605600000|2023-11-10 08:40:00|9.43|8.23|9.43|8.23|9.45|8.25|9.43|8.23|0
1699605900000|2023-11-10 08:45:00|9.44|8.24|9.48|8.28|9.51|8.31|9.44|8.24|0
1699606200000|2023-11-10 08:50:00|9.5|8.3|9.52|8.32|9.53|8.33|9.47|8.27|0
1699606500000|2023-11-10 08:55:00|9.53|8.33|9.53|8.33|9.58|8.38|9.52|8.32|0
1699606800000|2023-11-10 09:00:00|9.52|8.32|9.57|8.37|9.59|8.39|9.52|8.32|0
1699607100000|2023-11-10 09:05:00|9.58|8.38|9.57|8.37|9.6|8.4|9.54|8.34|0
1699607400000|2023-11-10 09:10:00|9.58|8.38|9.69|8.49|9.7|8.5|9.57|8.37|0
1699607700000|2023-11-10 09:15:00|9.7|8.5|9.72|8.52|9.76|8.56|9.69|8.49|0
1699608000000|2023-11-10 09:20:00|9.71|8.51|9.75|8.55|9.75|8.55|9.7|8.5|0
1699608300000|2023-11-10 09:25:00|9.74|8.54|9.73|8.53|9.76|8.56|9.69|8.49|0
1699608600000|2023-11-10 09:30:00|9.75|8.55|9.72|8.52|9.77|8.57|9.71|8.51|0
1699608900000|2023-11-10 09:35:00|9.73|8.53|9.69|8.49|9.75|8.55|9.52|8.32|0
1699609200000|2023-11-10 09:40:00|9.7|8.5|9.63|8.43|9.7|8.5|9.63|8.43|0
1699609500000|2023-11-10 09:45:00|9.62|8.42|9.57|8.37|9.63|8.43|9.56|8.36|0
1699609800000|2023-11-10 09:50:00|9.56|8.36|9.53|8.33|9.56|8.36|9.52|8.32|0
1699610100000|2023-11-10 09:55:00|9.52|8.32|9.51|8.31|9.54|8.34|9.5|8.3|0
1699610400000|2023-11-10 10:00:00|9.5|8.3|9.61|8.41|9.61|8.41|9.5|8.3|0
1699610700000|2023-11-10 10:05:00|9.62|8.42|9.66|8.46|9.68|8.48|9.6|8.4|0
1699611000000|2023-11-10 10:10:00|9.67|8.47|9.6|8.4|9.69|8.49|9.59|8.39|0
1699611300000|2023-11-10 10:15:00|9.59|8.39|9.63|8.43|9.64|8.44|9.59|8.39|0
1699611600000|2023-11-10 10:20:00|9.64|8.44|9.68|8.48|9.69|8.49|9.63|8.43|0
1699611900000|2023-11-10 10:25:00|9.69|8.49|9.66|8.46|9.7|8.5|9.66|8.46|0
1699612200000|2023-11-10 10:30:00|9.67|8.47|9.7|8.5|9.74|8.54|9.67|8.47|0
1699612500000|2023-11-10 10:35:00|9.71|8.51|9.65|8.45|9.71|8.51|9.64|8.44|0
1699612800000|2023-11-10 10:40:00|9.66|8.46|9.66|8.46|9.69|8.49|9.64|8.44|0
1699613100000|2023-11-10 10:45:00|9.67|8.47|9.63|8.43|9.68|8.48|9.62|8.42|0
1699613400000|2023-11-10 10:50:00|9.62|8.42|9.67|8.47|9.67|8.47|9.62|8.42|0
1699613700000|2023-11-10 10:55:00|9.66|8.46|9.63|8.43|9.67|8.47|9.61|8.41|0
1699614000000|2023-11-10 11:00:00|9.65|8.45|9.65|8.45|9.7|8.5|9.62|8.42|0
1699614300000|2023-11-10 11:05:00|9.64|8.44|9.67|8.47|9.67|8.47|9.62|8.42|0
1699614600000|2023-11-10 11:10:00|9.68|8.48|9.73|8.53|9.73|8.53|9.67|8.47|0
1699614900000|2023-11-10 11:15:00|9.72|8.52|9.67|8.47|9.72|8.52|9.66|8.46|0
1699615200000|2023-11-10 11:20:00|9.68|8.48|9.66|8.46|9.7|8.5|9.66|8.46|0
1699615500000|2023-11-10 11:25:00|9.67|8.47|9.69|8.49|9.7|8.5|9.65|8.45|0
1699615800000|2023-11-10 11:30:00|9.7|8.5|9.77|8.57|9.77|8.57|9.69|8.49|0
1699616100000|2023-11-10 11:35:00|9.78|8.58|9.75|8.55|9.8|8.6|9.74|8.54|0
1699616400000|2023-11-10 11:40:00|9.76|8.56|9.76|8.56|9.77|8.57|9.73|8.53|0
1699616700000|2023-11-10 11:45:00|9.77|8.57|9.75|8.55|9.78|8.58|9.75|8.55|0
1699617000000|2023-11-10 11:50:00|9.76|8.56|9.7|8.5|9.76|8.56|9.7|8.5|0
1699617300000|2023-11-10 11:55:00|9.71|8.51|9.63|8.43|9.71|8.51|9.63|8.43|0
1699617600000|2023-11-10 12:00:00|9.64|8.44|9.67|8.47|9.69|8.49|9.64|8.44|0
1699617900000|2023-11-10 12:05:00|9.68|8.48|9.62|8.42|9.68|8.48|9.61|8.41|0
1699618200000|2023-11-10 12:10:00|9.63|8.43|9.53|8.33|9.63|8.43|9.52|8.32|0
1699618500000|2023-11-10 12:15:00|9.54|8.34|9.5|8.3|9.54|8.34|9.49|8.29|0
1699618800000|2023-11-10 12:20:00|9.52|8.32|9.52|8.32|9.55|8.35|9.52|8.32|0
1699619100000|2023-11-10 12:25:00|9.53|8.33|9.45|8.25|9.53|8.33|9.44|8.24|0
1699619400000|2023-11-10 12:30:00|9.46|8.26|9.4|8.2|9.46|8.26|9.38|8.18|0
1699619700000|2023-11-10 12:35:00|9.41|8.21|9.35|8.15|9.41|8.21|9.34|8.14|0
1699620000000|2023-11-10 12:40:00|9.36|8.16|9.37|8.17|9.56|8.36|9.32|8.12|0
1699620300000|2023-11-10 12:45:00|9.38|8.18|9.4|8.2|9.41|8.21|9.38|8.18|0
1699620600000|2023-11-10 12:50:00|9.39|8.19|9.43|8.23|9.44|8.24|9.38|8.18|0
1699620900000|2023-11-10 12:55:00|9.42|8.22|9.38|8.18|9.43|8.23|9.35|8.15|0
1699621200000|2023-11-10 13:00:00|9.35|8.15|9.42|8.22|9.45|8.25|9.35|8.15|0
1699621500000|2023-11-10 13:05:00|9.41|8.21|9.3|8.1|9.44|8.24|9.3|8.1|0
1699621800000|2023-11-10 13:10:00|9.31|8.11|9.31|8.11|9.34|8.14|9.3|8.1|0
1699622100000|2023-11-10 13:15:00|9.32|8.12|9.3|8.1|9.32|8.12|9.26|8.06|0
1699622400000|2023-11-10 13:20:00|9.31|8.11|9.35|8.15|9.35|8.15|9.28|8.08|0
1699622700000|2023-11-10 13:25:00|9.34|8.14|9.3|8.1|9.34|8.14|9.26|8.06|0
1699623000000|2023-11-10 13:30:00|9.31|8.11|9.33|8.13|9.37|8.17|9.31|8.11|0
1699623300000|2023-11-10 13:35:00|9.32|8.12|9.22|8.02|9.32|8.12|9.22|8.02|0
1699623600000|2023-11-10 13:40:00|9.23|8.03|9.19|7.99|9.27|8.07|9.19|7.99|0
1699623900000|2023-11-10 13:45:00|9.2|8|9.17|7.97|9.21|8.01|9.16|7.96|0
1699624200000|2023-11-10 13:50:00|9.16|7.96|9.23|8.03|9.34|8.14|9.1|7.9|0
1699624500000|2023-11-10 13:55:00|9.24|8.04|9.17|7.97|9.27|8.07|9.16|7.96|0
1699624800000|2023-11-10 14:00:00|9.16|7.96|9.23|8.03|9.23|8.03|9.16|7.96|0
1699625100000|2023-11-10 14:05:00|9.21|8.01|9.23|8.03|9.23|8.03|9.2|8|0
1699625400000|2023-11-10 14:10:00|9.24|8.04|9.18|7.98|9.25|8.05|9.17|7.97|0
1699625700000|2023-11-10 14:15:00|9.17|7.97|9.21|8.01|9.22|8.02|9.17|7.97|0
1699626000000|2023-11-10 14:20:00|9.22|8.02|9.19|7.99|9.22|8.02|9.18|7.98|0
1699626300000|2023-11-10 14:25:00|9.21|8.01|9.1|7.9|9.21|8.01|9.06|7.86|0
1699626600000|2023-11-10 14:30:00|9.12|7.92|9.28|8.08|9.31|8.11|9.12|7.92|0
1699626900000|2023-11-10 14:35:00|9.29|8.09|9.13|7.93|9.41|8.21|9.11|7.91|0
1699627200000|2023-11-10 14:40:00|9.12|7.92|9.35|8.15|9.35|8.15|9.01|7.81|0
1699627500000|2023-11-10 14:45:00|9.33|8.13|9.14|7.94|9.33|8.13|9.09|7.89|0
1699627800000|2023-11-10 14:50:00|9.13|7.93|8.37|7.17|9.2|8|8.35|7.15|0
1699628100000|2023-11-10 14:55:00|8.38|7.18|8.42|7.22|8.47|7.27|8.36|7.16|0
1699628400000|2023-11-10 15:00:00|8.41|7.21|8.58|7.38|8.61|7.41|8.41|7.21|0
1699628700000|2023-11-10 15:05:00|8.57|7.37|8.59|7.39|8.6|7.4|8.47|7.27|0
1699629000000|2023-11-10 15:10:00|8.6|7.4|8.55|7.35|8.61|7.41|8.46|7.26|0
1699629300000|2023-11-10 15:15:00|8.56|7.36|8.48|7.28|8.63|7.43|8.48|7.28|0
1699629600000|2023-11-10 15:20:00|8.49|7.29|8.55|7.35|8.55|7.35|8.45|7.25|0
1699629900000|2023-11-10 15:25:00|8.56|7.36|8.68|7.48|8.73|7.53|8.55|7.35|0
1699630200000|2023-11-10 15:30:00|8.67|7.47|8.75|7.55|8.75|7.55|8.61|7.41|0
1699630500000|2023-11-10 15:35:00|8.73|7.53|8.73|7.53|8.76|7.56|8.63|7.43|0
1699630800000|2023-11-10 15:40:00|8.74|7.54|8.55|7.35|8.77|7.57|8.43|7.23|0
1699631100000|2023-11-10 15:45:00|8.54|7.34|8.45|7.25|8.58|7.38|8.37|7.17|0
1699631400000|2023-11-10 15:50:00|8.44|7.24|8.44|7.24|8.47|7.27|8.38|7.18|0
1699631700000|2023-11-10 15:55:00|8.43|7.23|8.37|7.17|8.45|7.25|8.37|7.17|0
1699632000000|2023-11-10 16:00:00|8.36|7.16|8.19|6.99|8.36|7.16|8.19|6.99|0
1699632300000|2023-11-10 16:05:00|8.18|6.98|7.93|6.73|8.38|7.18|7.9|6.7|0
1699632600000|2023-11-10 16:10:00|7.91|6.71|7.85|6.65|7.95|6.75|7.84|6.64|0
1699632900000|2023-11-10 16:15:00|7.86|6.66|7.87|6.67|7.89|6.69|7.81|6.61|0
1699633200000|2023-11-10 16:20:00|7.86|6.66|7.86|6.66|7.88|6.68|7.83|6.63|0
1699633500000|2023-11-10 16:25:00|7.87|6.67|7.88|6.68|7.92|6.72|7.84|6.64|0
1699633800000|2023-11-10 16:30:00|7.87|6.67|7.94|6.74|7.95|6.75|7.86|6.66|0
1699634100000|2023-11-10 16:35:00|7.95|6.75|7.93|6.73|8|6.8|7.9|6.7|0
1699634400000|2023-11-10 16:40:00|7.92|6.72|7.85|6.65|7.93|6.73|7.85|6.65|0
1699634700000|2023-11-10 16:45:00|7.86|6.66|7.93|6.73|7.93|6.73|7.85|6.65|0
1699635000000|2023-11-10 16:50:00|7.92|6.72|7.86|6.66|7.93|6.73|7.85|6.65|0
1699635300000|2023-11-10 16:55:00|7.85|6.65|7.84|6.64|7.89|6.69|7.83|6.63|0
1699635600000|2023-11-10 17:00:00|7.83|6.63|7.75|6.55|7.85|6.65|7.72|6.52|0
1699635900000|2023-11-10 17:05:00|7.76|6.56|7.8|6.6|7.94|6.74|7.75|6.55|0
1699636200000|2023-11-10 17:10:00|7.79|6.59|7.83|6.63|7.84|6.64|7.78|6.58|0
1699636500000|2023-11-10 17:15:00|7.84|6.64|7.81|6.61|7.84|6.64|7.8|6.6|0
1699636800000|2023-11-10 17:20:00|7.82|6.62|7.81|6.61|7.83|6.63|7.79|6.59|0
1699637100000|2023-11-10 17:25:00|7.8|6.6|7.81|6.61|7.82|6.62|7.79|6.59|0
1699637400000|2023-11-10 17:30:00|7.8|6.6|7.6|6.4|7.81|6.61|7.59|6.39|0
1699637700000|2023-11-10 17:35:00|7.59|6.39|8.22|7.02|8.22|7.02|7.55|6.35|0
1699638000000|2023-11-10 17:40:00|8.23|7.03|8.21|7.01|8.27|7.07|8.18|6.98|0
1699638300000|2023-11-10 17:45:00|8.22|7.02|8.25|7.05|8.27|7.07|8.21|7.01|0
1699638600000|2023-11-10 17:50:00|8.24|7.04|8.12|6.92|8.27|7.07|8.12|6.92|0
1699638900000|2023-11-10 17:55:00|8.11|6.91|8.17|6.97|8.2|7|8.11|6.91|0
1699639200000|2023-11-10 18:00:00|8.31|7.11|8.15|6.95|8.33|7.13|8.15|6.95|0
1699639500000|2023-11-10 18:05:00|8.18|6.98|8.24|7.04|8.24|7.04|8.17|6.97|0
1699639800000|2023-11-10 18:10:00|8.23|7.03|8.25|7.05|8.29|7.09|8.21|7.01|0
1699640100000|2023-11-10 18:15:00|8.26|7.06|8.09|6.89|8.27|7.07|8.09|6.89|0
1699640400000|2023-11-10 18:20:00|8.08|6.88|7.99|6.79|8.08|6.88|7.98|6.78|0
1699640700000|2023-11-10 18:25:00|7.98|6.78|7.97|6.77|7.99|6.79|7.91|6.71|0
1699641000000|2023-11-10 18:30:00|7.96|6.76|7.89|6.69|7.96|6.76|7.88|6.68|0
1699641300000|2023-11-10 18:35:00|7.9|6.7|8.14|6.94|8.18|6.98|7.85|6.65|0
1699641600000|2023-11-10 18:40:00|8.13|6.93|8.08|6.88|8.14|6.94|8.07|6.87|0
1699641900000|2023-11-10 18:45:00|8.07|6.87|8.07|6.87|8.1|6.9|8.05|6.85|0
1699642200000|2023-11-10 18:50:00|8.08|6.88|8.13|6.93|8.14|6.94|8.07|6.87|0
1699642500000|2023-11-10 18:55:00|8.14|6.94|8.11|6.91|8.15|6.95|8.09|6.89|0
1699642800000|2023-11-10 19:00:00|8.1|6.9|8.11|6.91|8.13|6.93|8.09|6.89|0
1699643100000|2023-11-10 19:05:00|8.12|6.92|8.08|6.88|8.13|6.93|8.08|6.88|0
1699643400000|2023-11-10 19:10:00|8.07|6.87|8.03|6.83|8.09|6.89|8.01|6.81|0
1699643700000|2023-11-10 19:15:00|8.01|6.81|8.04|6.84|8.06|6.86|8.01|6.81|0
1699644000000|2023-11-10 19:20:00|8.03|6.83|8.04|6.84|8.06|6.86|8.01|6.81|0
1699644300000|2023-11-10 19:25:00|8.05|6.85|8.03|6.83|8.09|6.89|8.03|6.83|0
1699644600000|2023-11-10 19:30:00|8.17|6.97|8.22|7.02|8.23|7.03|8.17|6.97|0
1699644900000|2023-11-10 19:35:00|8.21|7.01|8.19|6.99|8.25|7.05|8.18|6.98|0
1699645200000|2023-11-10 19:40:00|8.18|6.98|8.19|6.99|8.2|7|8.16|6.96|0
1699645500000|2023-11-10 19:45:00|8.18|6.98|8.18|6.98|8.2|7|8.16|6.96|0
1699645800000|2023-11-10 19:50:00|8.17|6.97|8.18|6.98|8.22|7.02|8.14|6.94|0
1699646100000|2023-11-10 19:55:00|8.19|6.99|8.13|6.93|8.22|7.02|8.12|6.92|0
1699646400000|2023-11-10 20:00:00|8.14|6.94|8.11|6.91|8.14|6.94|8.08|6.88|0
1699646700000|2023-11-10 20:05:00|8.12|6.92|8.08|6.88|8.12|6.92|8.08|6.88|0
1699647000000|2023-11-10 20:10:00|8.09|6.89|8.09|6.89|8.11|6.91|8.07|6.87|0
1699647300000|2023-11-10 20:15:00|8.1|6.9|8.03|6.83|8.14|6.94|8.03|6.83|0
1699647600000|2023-11-10 20:20:00|8.01|6.81|8.01|6.81|8.05|6.85|8|6.8|0
1699647900000|2023-11-10 20:25:00|8.02|6.82|7.94|6.74|8.03|6.83|7.94|6.74|0
1699648200000|2023-11-10 20:30:00|7.95|6.75|7.97|6.77|7.98|6.78|7.94|6.74|0
1699648500000|2023-11-10 20:35:00|7.96|6.76|8.02|6.82|8.11|6.91|7.96|6.76|0
1699648800000|2023-11-10 20:40:00|8.03|6.83|7.96|6.76|8.05|6.85|7.96|6.76|0
1699649100000|2023-11-10 20:45:00|7.97|6.77|7.95|6.75|7.99|6.79|7.9|6.7|0
1699649400000|2023-11-10 20:50:00|7.94|6.74|7.96|6.76|7.96|6.76|7.88|6.68|0
1699649700000|2023-11-10 20:55:00|7.94|6.74|7.94|6.74|7.99|6.79|7.94|6.74|0
1699650000000|2023-11-10 21:00:00|7.88|6.68|7.93|6.73|7.94|6.74|7.87|6.67|0
1699650300000|2023-11-10 21:05:00|7.92|6.72|7.93|6.73|7.94|6.74|7.9|6.7|0
1699650600000|2023-11-10 21:10:00|7.94|6.74|7.92|6.72|7.95|6.75|7.9|6.7|0
1699838400000|2023-11-13 01:20:00|8.25|6.65|8.28|6.68|8.28|6.68|8.25|6.65|0
1699838700000|2023-11-13 01:25:00|8.29|6.69|8.24|6.64|8.29|6.69|8.24|6.64|0
1699839300000|2023-11-13 01:35:00|8.06|6.86|8.06|6.86|8.07|6.87|8.06|6.86|0
1699839600000|2023-11-13 01:40:00|8.05|6.85|8.05|6.85|8.06|6.86|8.05|6.85|0
1699839900000|2023-11-13 01:45:00|8.04|6.84|8.03|6.83|8.05|6.85|8.03|6.83|0
1699840200000|2023-11-13 01:50:00|8.04|6.84|8.05|6.85|8.05|6.85|8.03|6.83|0
1699840500000|2023-11-13 01:55:00|8.04|6.84|8.04|6.84|8.05|6.85|8.04|6.84|0
1699840800000|2023-11-13 02:00:00|8.03|6.83|8.04|6.84|8.04|6.84|8.03|6.83|0
1699841100000|2023-11-13 02:05:00|8.05|6.85|8.04|6.84|8.05|6.85|8.04|6.84|0
1699841400000|2023-11-13 02:10:00|8.03|6.83|8.02|6.82|8.04|6.84|8.02|6.82|0
1699841700000|2023-11-13 02:15:00|8.03|6.83|8.02|6.82|8.04|6.84|8.01|6.81|0
1699842000000|2023-11-13 02:20:00|8.01|6.81|8.02|6.82|8.02|6.82|8.01|6.81|0
1699842300000|2023-11-13 02:25:00|8.03|6.83|8.05|6.85|8.05|6.85|8.03|6.83|0
1699842600000|2023-11-13 02:30:00|8.04|6.84|8.03|6.83|8.04|6.84|8.02|6.82|0
1699842900000|2023-11-13 02:35:00|8.05|6.85|8.09|6.89|8.1|6.9|8.05|6.85|0
1699843200000|2023-11-13 02:40:00|8.08|6.88|8.09|6.89|8.09|6.89|8.08|6.88|0
1699843500000|2023-11-13 02:45:00|8.1|6.9|8.13|6.93|8.14|6.94|8.09|6.89|0
1699843800000|2023-11-13 02:50:00|8.12|6.92|8.14|6.94|8.15|6.95|8.11|6.91|0
1699844100000|2023-11-13 02:55:00|8.15|6.95|8.14|6.94|8.15|6.95|8.14|6.94|0
1699844400000|2023-11-13 03:00:00|8.15|6.95|8.19|6.99|8.19|6.99|8.15|6.95|0
1699844700000|2023-11-13 03:05:00|8.2|7|8.23|7.03|8.23|7.03|8.19|6.99|0
1699845000000|2023-11-13 03:10:00|8.22|7.02|8.21|7.01|8.22|7.02|8.2|7|0
1699845300000|2023-11-13 03:15:00|8.2|7|8.21|7.01|8.21|7.01|8.2|7|0
1699845600000|2023-11-13 03:20:00|8.2|7|8.2|7|8.2|7|8.2|7|0
1699845900000|2023-11-13 03:25:00|8.19|6.99|8.19|6.99|8.19|6.99|8.18|6.98|0
1699846200000|2023-11-13 03:30:00|8.2|7|8.19|6.99|8.22|7.02|8.19|6.99|0
1699846500000|2023-11-13 03:35:00|8.2|7|8.21|7.01|8.21|7.01|8.19|6.99|0
1699846800000|2023-11-13 03:40:00|8.2|7|8.2|7|8.21|7.01|8.19|6.99|0
1699847100000|2023-11-13 03:45:00|8.19|6.99|8.19|6.99|8.21|7.01|8.18|6.98|0
1699847400000|2023-11-13 03:50:00|8.18|6.98|8.18|6.98|8.19|6.99|8.18|6.98|0
1699847700000|2023-11-13 03:55:00|8.19|6.99|8.18|6.98|8.19|6.99|8.17|6.97|0
1699848000000|2023-11-13 04:00:00|8.19|6.99|8.2|7|8.22|7.02|8.19|6.99|0
1699848300000|2023-11-13 04:05:00|8.19|6.99|8.19|6.99|8.19|6.99|8.18|6.98|0
1699848600000|2023-11-13 04:10:00|8.2|7|8.2|7|8.2|7|8.19|6.99|0
1699848900000|2023-11-13 04:15:00|8.21|7.01|8.19|6.99|8.21|7.01|8.18|6.98|0
1699849200000|2023-11-13 04:20:00|8.2|7|8.2|7|8.2|7|8.2|7|0
1699849500000|2023-11-13 04:25:00|8.19|6.99|8.2|7|8.2|7|8.19|6.99|0
1699849800000|2023-11-13 04:30:00|8.19|6.99|8.19|6.99|8.2|7|8.18|6.98|0
1699850100000|2023-11-13 04:35:00|8.2|7|8.22|7.02|8.22|7.02|8.2|7|0
1699850400000|2023-11-13 04:40:00|8.21|7.01|8.19|6.99|8.22|7.02|8.19|6.99|0
1699850700000|2023-11-13 04:45:00|8.18|6.98|8.19|6.99|8.19|6.99|8.18|6.98|0
1699851000000|2023-11-13 04:50:00|8.2|7|8.22|7.02|8.22|7.02|8.19|6.99|0
1699851300000|2023-11-13 04:55:00|8.21|7.01|8.21|7.01|8.22|7.02|8.2|7|0
1699851600000|2023-11-13 05:00:00|8.2|7|8.21|7.01|8.21|7.01|8.2|7|0
1699851900000|2023-11-13 05:05:00|8.22|7.02|8.21|7.01|8.23|7.03|8.21|7.01|0
1699852200000|2023-11-13 05:10:00|8.22|7.02|8.18|6.98|8.22|7.02|8.18|6.98|0
1699852500000|2023-11-13 05:15:00|8.19|6.99|8.17|6.97|8.19|6.99|8.16|6.96|0
1699852800000|2023-11-13 05:20:00|8.16|6.96|8.13|6.93|8.17|6.97|8.11|6.91|0
1699853100000|2023-11-13 05:25:00|8.14|6.94|8.17|6.97|8.17|6.97|8.14|6.94|0
1699853400000|2023-11-13 05:30:00|8.16|6.96|8.16|6.96|8.17|6.97|8.16|6.96|0
1699853700000|2023-11-13 05:35:00|8.17|6.97|8.17|6.97|8.17|6.97|8.16|6.96|0
1699854000000|2023-11-13 05:40:00|8.18|6.98|8.18|6.98|8.18|6.98|8.17|6.97|0
1699854300000|2023-11-13 05:45:00|8.19|6.99|8.18|6.98|8.2|7|8.18|6.98|0
1699854600000|2023-11-13 05:50:00|8.17|6.97|8.17|6.97|8.17|6.97|8.17|6.97|0
1699854900000|2023-11-13 05:55:00|8.18|6.98|8.17|6.97|8.18|6.98|8.17|6.97|0
1699855200000|2023-11-13 06:00:00|8.18|6.98|8.18|6.98|8.18|6.98|8.16|6.96|0
1699855500000|2023-11-13 06:05:00|8.17|6.97|8.17|6.97|8.17|6.97|8.17|6.97|0
1699855800000|2023-11-13 06:10:00|8.18|6.98|8.16|6.96|8.18|6.98|8.16|6.96|0
1699856100000|2023-11-13 06:15:00|8.17|6.97|8.15|6.95|8.17|6.97|8.15|6.95|0
1699856400000|2023-11-13 06:20:00|8.14|6.94|8.1|6.9|8.14|6.94|8.09|6.89|0
1699856700000|2023-11-13 06:25:00|8.09|6.89|8.09|6.89|8.12|6.92|8.08|6.88|0
1699857000000|2023-11-13 06:30:00|8.1|6.9|8.1|6.9|8.1|6.9|8.08|6.88|0
1699857300000|2023-11-13 06:35:00|8.09|6.89|8.07|6.87|8.09|6.89|8.05|6.85|0
1699857600000|2023-11-13 06:40:00|8.08|6.88|8.07|6.87|8.09|6.89|8.06|6.86|0
1699857900000|2023-11-13 06:45:00|8.06|6.86|8.06|6.86|8.07|6.87|8.06|6.86|0
1699858200000|2023-11-13 06:50:00|8.05|6.85|8.08|6.88|8.09|6.89|8.05|6.85|0
1699858500000|2023-11-13 06:55:00|8.09|6.89|8.05|6.85|8.09|6.89|8.05|6.85|0
1699858800000|2023-11-13 07:00:00|8.06|6.86|8.04|6.84|8.09|6.89|8.04|6.84|0
1699859100000|2023-11-13 07:05:00|8.05|6.85|8.04|6.84|8.07|6.87|8.04|6.84|0
1699859400000|2023-11-13 07:10:00|8.05|6.85|8.04|6.84|8.06|6.86|8.04|6.84|0
1699859700000|2023-11-13 07:15:00|8.05|6.85|8.03|6.83|8.05|6.85|8.02|6.82|0
1699860000000|2023-11-13 07:20:00|8.02|6.82|8.06|6.86|8.06|6.86|8.02|6.82|0
1699860300000|2023-11-13 07:25:00|8.05|6.85|8.17|6.97|8.18|6.98|7.78|6.58|0
1699860600000|2023-11-13 07:30:00|8.18|6.98|8.2|7|8.21|7.01|8.17|6.97|0
1699860900000|2023-11-13 07:35:00|8.19|6.99|8.16|6.96|8.19|6.99|8.16|6.96|0
1699861200000|2023-11-13 07:40:00|8.15|6.95|8.16|6.96|8.18|6.98|8.15|6.95|0
1699861500000|2023-11-13 07:45:00|8.15|6.95|8.14|6.94|8.16|6.96|8.13|6.93|0
1699861800000|2023-11-13 07:50:00|8.15|6.95|8.15|6.95|8.17|6.97|8.14|6.94|0
1699862100000|2023-11-13 07:55:00|8.14|6.94|8.13|6.93|8.14|6.94|8.11|6.91|0
1699862400000|2023-11-13 08:00:00|8.12|6.92|8.17|6.97|8.18|6.98|8.12|6.92|0
1699862700000|2023-11-13 08:05:00|8.18|6.98|8.11|6.91|8.18|6.98|8.11|6.91|0
1699863000000|2023-11-13 08:10:00|8.1|6.9|8.18|6.98|8.18|6.98|8.1|6.9|0
1699863300000|2023-11-13 08:15:00|8.17|6.97|8.2|7|8.21|7.01|8.16|6.96|0
1699863600000|2023-11-13 08:20:00|8.19|6.99|8.15|6.95|8.2|7|8.14|6.94|0
1699863900000|2023-11-13 08:25:00|8.14|6.94|8.11|6.91|8.14|6.94|8.1|6.9|0
1699864200000|2023-11-13 08:30:00|8.12|6.92|8.09|6.89|8.12|6.92|8.09|6.89|0
1699864500000|2023-11-13 08:35:00|8.1|6.9|8.1|6.9|8.13|6.93|8.09|6.89|0
1699864800000|2023-11-13 08:40:00|8.09|6.89|8.08|6.88|8.1|6.9|8.07|6.87|0
1699865100000|2023-11-13 08:45:00|8.09|6.89|8.1|6.9|8.1|6.9|8.07|6.87|0
1699865400000|2023-11-13 08:50:00|8.09|6.89|8.05|6.85|8.09|6.89|8.05|6.85|0
1699865700000|2023-11-13 08:55:00|8.06|6.86|8.05|6.85|8.07|6.87|8.05|6.85|0
1699866000000|2023-11-13 09:00:00|8.04|6.84|8.05|6.85|8.08|6.88|8.03|6.83|0
1699866300000|2023-11-13 09:05:00|8.06|6.86|8.05|6.85|8.08|6.88|8.03|6.83|0
1699866600000|2023-11-13 09:10:00|8.04|6.84|8.03|6.83|8.04|6.84|8.01|6.81|0
1699866900000|2023-11-13 09:15:00|8.02|6.82|8|6.8|8.05|6.85|7.98|6.78|0
1699867200000|2023-11-13 09:20:00|8.01|6.81|7.98|6.78|8.02|6.82|7.97|6.77|0
1699867500000|2023-11-13 09:25:00|7.99|6.79|8.01|6.81|8.02|6.82|7.98|6.78|0
1699867800000|2023-11-13 09:30:00|8|6.8|8.03|6.83|8.03|6.83|7.99|6.79|0
1699868100000|2023-11-13 09:35:00|8.02|6.82|8.02|6.82|8.02|6.82|7.99|6.79|0
1699868400000|2023-11-13 09:40:00|8.01|6.81|8|6.8|8.02|6.82|7.99|6.79|0
1699868700000|2023-11-13 09:45:00|7.99|6.79|8|6.8|8.02|6.82|7.99|6.79|0
1699869000000|2023-11-13 09:50:00|7.99|6.79|7.99|6.79|7.99|6.79|7.97|6.77|0
1699869300000|2023-11-13 09:55:00|7.98|6.78|7.98|6.78|7.99|6.79|7.96|6.76|0
1699869600000|2023-11-13 10:00:00|7.99|6.79|8.02|6.82|8.02|6.82|7.99|6.79|0
1699869900000|2023-11-13 10:05:00|8.03|6.83|8.05|6.85|8.06|6.86|8.03|6.83|0
1699870200000|2023-11-13 10:10:00|8.06|6.86|8.04|6.84|8.06|6.86|8.03|6.83|0
1699870500000|2023-11-13 10:15:00|8.03|6.83|8.04|6.84|8.04|6.84|8.02|6.82|0
1699870800000|2023-11-13 10:20:00|8.03|6.83|8.03|6.83|8.04|6.84|8.02|6.82|0
1699871100000|2023-11-13 10:25:00|8.02|6.82|8.01|6.81|8.03|6.83|8.01|6.81|0
1699871400000|2023-11-13 10:30:00|8.02|6.82|7.96|6.76|8.02|6.82|7.96|6.76|0
1699871700000|2023-11-13 10:35:00|7.97|6.77|8.01|6.81|8.01|6.81|7.97|6.77|0
1699872000000|2023-11-13 10:40:00|8|6.8|7.96|6.76|8.01|6.81|7.96|6.76|0
1699872300000|2023-11-13 10:45:00|7.97|6.77|8|6.8|8|6.8|7.96|6.76|0
1699872600000|2023-11-13 10:50:00|7.99|6.79|7.95|6.75|7.99|6.79|7.95|6.75|0
1699872900000|2023-11-13 10:55:00|7.96|6.76|7.9|6.7|7.97|6.77|7.89|6.69|0
1699873200000|2023-11-13 11:00:00|7.89|6.69|7.93|6.73|7.94|6.74|7.89|6.69|0
1699873500000|2023-11-13 11:05:00|7.92|6.72|7.94|6.74|7.95|6.75|7.92|6.72|0
1699873800000|2023-11-13 11:10:00|7.95|6.75|7.95|6.75|7.96|6.76|7.93|6.73|0
1699874100000|2023-11-13 11:15:00|7.94|6.74|7.95|6.75|7.96|6.76|7.93|6.73|0
1699874400000|2023-11-13 11:20:00|7.94|6.74|7.97|6.77|7.99|6.79|7.94|6.74|0
1699874700000|2023-11-13 11:25:00|7.96|6.76|7.95|6.75|7.97|6.77|7.94|6.74|0
1699875000000|2023-11-13 11:30:00|7.94|6.74|7.99|6.79|7.99|6.79|7.94|6.74|0
1699875300000|2023-11-13 11:35:00|8|6.8|7.99|6.79|8.02|6.82|7.97|6.77|0
1699875600000|2023-11-13 11:40:00|7.98|6.78|8|6.8|8|6.8|7.97|6.77|0
1699875900000|2023-11-13 11:45:00|7.99|6.79|7.97|6.77|8|6.8|7.97|6.77|0
1699876200000|2023-11-13 11:50:00|7.96|6.76|7.94|6.74|7.97|6.77|7.94|6.74|0
1699876500000|2023-11-13 11:55:00|7.93|6.73|7.92|6.72|7.94|6.74|7.91|6.71|0
1699876800000|2023-11-13 12:00:00|7.91|6.71|7.95|6.75|7.96|6.76|7.91|6.71|0
1699877100000|2023-11-13 12:05:00|7.96|6.76|7.96|6.76|7.97|6.77|7.93|6.73|0
1699877400000|2023-11-13 12:10:00|7.97|6.77|7.97|6.77|8.01|6.81|7.97|6.77|0
1699877700000|2023-11-13 12:15:00|7.98|6.78|7.96|6.76|7.99|6.79|7.96|6.76|0
1699878000000|2023-11-13 12:20:00|7.97|6.77|8.01|6.81|8.02|6.82|7.97|6.77|0
1699878300000|2023-11-13 12:25:00|8.02|6.82|8.01|6.81|8.02|6.82|8|6.8|0
1699878600000|2023-11-13 12:30:00|8|6.8|7.97|6.77|8.01|6.81|7.97|6.77|0
1699878900000|2023-11-13 12:35:00|7.98|6.78|7.94|6.74|7.99|6.79|7.94|6.74|0
1699879200000|2023-11-13 12:40:00|7.95|6.75|7.94|6.74|7.98|6.78|7.94|6.74|0
1699879500000|2023-11-13 12:45:00|7.93|6.73|7.95|6.75|7.97|6.77|7.93|6.73|0
1699879800000|2023-11-13 12:50:00|7.96|6.76|7.98|6.78|7.99|6.79|7.95|6.75|0
1699880100000|2023-11-13 12:55:00|7.99|6.79|7.95|6.75|8|6.8|7.95|6.75|0
1699880400000|2023-11-13 13:00:00|7.96|6.76|7.94|6.74|7.97|6.77|7.94|6.74|0
1699880700000|2023-11-13 13:05:00|7.95|6.75|7.93|6.73|7.97|6.77|7.93|6.73|0
1699881000000|2023-11-13 13:10:00|7.94|6.74|7.98|6.78|7.98|6.78|7.93|6.73|0
1699881300000|2023-11-13 13:15:00|7.97|6.77|7.91|6.71|7.99|6.79|7.91|6.71|0
1699881600000|2023-11-13 13:20:00|7.92|6.72|7.92|6.72|7.95|6.75|7.89|6.69|0
1699881900000|2023-11-13 13:25:00|7.91|6.71|7.89|6.69|7.92|6.72|7.89|6.69|0
1699882200000|2023-11-13 13:30:00|7.87|6.67|7.91|6.71|7.91|6.71|7.86|6.66|0
1699882500000|2023-11-13 13:35:00|7.92|6.72|8.02|6.82|8.03|6.83|7.92|6.72|0
1699882800000|2023-11-13 13:40:00|8.01|6.81|8.07|6.87|8.08|6.88|8.01|6.81|0
1699883100000|2023-11-13 13:45:00|8.06|6.86|8.06|6.86|8.11|6.91|8.04|6.84|0
1699883400000|2023-11-13 13:50:00|8.07|6.87|8.11|6.91|8.14|6.94|8.07|6.87|0
1699883700000|2023-11-13 13:55:00|8.1|6.9|8.1|6.9|8.12|6.92|8.08|6.88|0
1699884000000|2023-11-13 14:00:00|8.09|6.89|8.1|6.9|8.12|6.92|8.07|6.87|0
1699884300000|2023-11-13 14:05:00|8.09|6.89|8.11|6.91|8.13|6.93|8.09|6.89|0
1699884600000|2023-11-13 14:10:00|8.12|6.92|8.11|6.91|8.13|6.93|8.1|6.9|0
1699884900000|2023-11-13 14:15:00|8.1|6.9|8.13|6.93|8.13|6.93|8.1|6.9|0
1699885200000|2023-11-13 14:20:00|8.12|6.92|8.11|6.91|8.14|6.94|8.11|6.91|0
1699885500000|2023-11-13 14:25:00|8.1|6.9|8.12|6.92|8.13|6.93|8.09|6.89|0
1699885800000|2023-11-13 14:30:00|8.11|6.91|8.21|7.01|8.21|7.01|8.02|6.82|0
1699886100000|2023-11-13 14:35:00|8.22|7.02|8.23|7.03|8.26|7.06|8.19|6.99|0
1699886400000|2023-11-13 14:40:00|8.24|7.04|8.25|7.05|8.26|7.06|8.2|7|0
1699886700000|2023-11-13 14:45:00|8.24|7.04|8.2|7|8.25|7.05|8.19|6.99|0
1699887000000|2023-11-13 14:50:00|8.19|6.99|8.24|7.04|8.25|7.05|8.15|6.95|0
1699887300000|2023-11-13 14:55:00|8.25|7.05|8.19|6.99|8.3|7.1|8.18|6.98|0
1699887600000|2023-11-13 15:00:00|8.21|7.01|8.18|6.98|8.27|7.07|8.15|6.95|0
1699887900000|2023-11-13 15:05:00|8.19|6.99|8.17|6.97|8.21|7.01|8.12|6.92|0
1699888200000|2023-11-13 15:10:00|8.18|6.98|8.11|6.91|8.24|7.04|8.11|6.91|0
1699888500000|2023-11-13 15:15:00|8.12|6.92|8.13|6.93|8.23|7.03|8.11|6.91|0
1699888800000|2023-11-13 15:20:00|8.12|6.92|8.19|6.99|8.2|7|8.11|6.91|0
1699889100000|2023-11-13 15:25:00|8.2|7|8.04|6.84|8.21|7.01|8.04|6.84|0
1699889400000|2023-11-13 15:30:00|8.03|6.83|7.97|6.77|8.07|6.87|7.97|6.77|0
1699889700000|2023-11-13 15:35:00|7.98|6.78|8.02|6.82|8.02|6.82|7.96|6.76|0
1699890000000|2023-11-13 15:40:00|8.01|6.81|7.97|6.77|8.02|6.82|7.96|6.76|0
1699890300000|2023-11-13 15:45:00|7.98|6.78|7.95|6.75|7.98|6.78|7.88|6.68|0
1699890600000|2023-11-13 15:50:00|7.96|6.76|7.86|6.66|7.97|6.77|7.85|6.65|0
1699890900000|2023-11-13 15:55:00|7.88|6.68|7.9|6.7|7.92|6.72|7.86|6.66|0
1699891200000|2023-11-13 16:00:00|7.89|6.69|7.9|6.7|7.92|6.72|7.84|6.64|0
1699891500000|2023-11-13 16:05:00|7.91|6.71|7.85|6.65|7.94|6.74|7.84|6.64|0
1699891800000|2023-11-13 16:10:00|7.86|6.66|7.79|6.59|7.98|6.78|7.79|6.59|0
1699892100000|2023-11-13 16:15:00|7.8|6.6|7.83|6.63|7.89|6.69|7.79|6.59|0
1699892400000|2023-11-13 16:20:00|7.82|6.62|7.76|6.56|7.86|6.66|7.75|6.55|0
1699892700000|2023-11-13 16:25:00|7.75|6.55|7.69|6.49|7.78|6.58|7.69|6.49|0
1699893000000|2023-11-13 16:30:00|7.7|6.5|7.69|6.49|7.73|6.53|7.66|6.46|0
1699893300000|2023-11-13 16:35:00|7.68|6.48|7.71|6.51|7.73|6.53|7.68|6.48|0
1699893600000|2023-11-13 16:40:00|7.7|6.5|7.63|6.43|7.71|6.51|7.62|6.42|0
1699893900000|2023-11-13 16:45:00|7.62|6.42|7.57|6.37|7.62|6.42|7.5|6.3|0
1699894200000|2023-11-13 16:50:00|7.56|6.36|7.58|6.38|7.59|6.39|7.55|6.35|0
1699894500000|2023-11-13 16:55:00|7.59|6.39|7.57|6.37|7.59|6.39|7.53|6.33|0
1699894800000|2023-11-13 17:00:00|7.56|6.36|7.57|6.37|7.6|6.4|7.54|6.34|0
1699895100000|2023-11-13 17:05:00|7.56|6.36|7.81|6.61|7.85|6.65|7.56|6.36|0
1699895400000|2023-11-13 17:10:00|7.8|6.6|7.87|6.67|7.92|6.72|7.79|6.59|0
1699895700000|2023-11-13 17:15:00|7.88|6.68|7.78|6.58|7.89|6.69|7.73|6.53|0
1699896000000|2023-11-13 17:20:00|7.79|6.59|7.69|6.49|7.8|6.6|7.68|6.48|0
1699896300000|2023-11-13 17:25:00|7.7|6.5|7.75|6.55|7.76|6.56|7.68|6.48|0
1699896600000|2023-11-13 17:30:00|7.74|6.54|7.76|6.56|7.81|6.61|7.74|6.54|0
1699896900000|2023-11-13 17:35:00|7.77|6.57|7.76|6.56|7.79|6.59|7.74|6.54|0
1699897200000|2023-11-13 17:40:00|7.75|6.55|7.79|6.59|7.8|6.6|7.74|6.54|0
1699897500000|2023-11-13 17:45:00|7.8|6.6|7.84|6.64|7.87|6.67|7.8|6.6|0
1699897800000|2023-11-13 17:50:00|7.85|6.65|7.81|6.61|7.85|6.65|7.79|6.59|0
1699898100000|2023-11-13 17:55:00|7.82|6.62|7.79|6.59|7.85|6.65|7.79|6.59|0
1699898400000|2023-11-13 18:00:00|7.8|6.6|7.83|6.63|7.84|6.64|7.79|6.59|0
1699898700000|2023-11-13 18:05:00|7.82|6.62|7.89|6.69|7.89|6.69|7.82|6.62|0
1699899000000|2023-11-13 18:10:00|7.87|6.67|7.8|6.6|7.89|6.69|7.79|6.59|0
1699899300000|2023-11-13 18:15:00|7.81|6.61|7.77|6.57|7.81|6.61|7.75|6.55|0
1699899600000|2023-11-13 18:20:00|7.78|6.58|7.8|6.6|7.89|6.69|7.78|6.58|0
1699899900000|2023-11-13 18:25:00|7.79|6.59|7.87|6.67|7.88|6.68|7.79|6.59|0
1699900200000|2023-11-13 18:30:00|7.88|6.68|7.91|6.71|7.94|6.74|7.88|6.68|0
1699900500000|2023-11-13 18:35:00|7.9|6.7|7.81|6.61|7.91|6.71|7.81|6.61|0
1699900800000|2023-11-13 18:40:00|7.82|6.62|7.73|6.53|7.84|6.64|7.72|6.52|0
1699901100000|2023-11-13 18:45:00|7.72|6.52|7.7|6.5|7.72|6.52|7.67|6.47|0
1699901400000|2023-11-13 18:50:00|7.69|6.49|7.75|6.55|7.76|6.56|7.67|6.47|0
1699901700000|2023-11-13 18:55:00|7.76|6.56|7.78|6.58|7.8|6.6|7.74|6.54|0
1699902000000|2023-11-13 19:00:00|7.79|6.59|7.77|6.57|7.81|6.61|7.76|6.56|0
1699902300000|2023-11-13 19:05:00|7.78|6.58|7.75|6.55|7.81|6.61|7.74|6.54|0
1699902600000|2023-11-13 19:10:00|7.76|6.56|7.75|6.55|7.78|6.58|7.74|6.54|0
1699902900000|2023-11-13 19:15:00|7.76|6.56|7.76|6.56|7.79|6.59|7.74|6.54|0
1699903200000|2023-11-13 19:20:00|7.77|6.57|7.73|6.53|7.81|6.61|7.72|6.52|0
1699903500000|2023-11-13 19:25:00|7.72|6.52|7.69|6.49|7.73|6.53|7.69|6.49|0
1699903800000|2023-11-13 19:30:00|7.68|6.48|7.72|6.52|7.73|6.53|7.67|6.47|0
1699904100000|2023-11-13 19:35:00|7.73|6.53|7.67|6.47|7.73|6.53|7.65|6.45|0
1699904400000|2023-11-13 19:40:00|7.68|6.48|7.67|6.47|7.7|6.5|7.64|6.44|0
1699904700000|2023-11-13 19:45:00|7.66|6.46|7.68|6.48|7.7|6.5|7.65|6.45|0
1699905000000|2023-11-13 19:50:00|7.69|6.49|7.75|6.55|7.79|6.59|7.69|6.49|0
1699905300000|2023-11-13 19:55:00|7.76|6.56|7.77|6.57|7.77|6.57|7.73|6.53|0
1699905600000|2023-11-13 20:00:00|7.78|6.58|7.77|6.57|7.84|6.64|7.77|6.57|0
1699905900000|2023-11-13 20:05:00|7.78|6.58|7.75|6.55|7.81|6.61|7.75|6.55|0
1699906200000|2023-11-13 20:10:00|7.76|6.56|7.73|6.53|7.78|6.58|7.72|6.52|0
1699906500000|2023-11-13 20:15:00|7.74|6.54|7.72|6.52|7.78|6.58|7.72|6.52|0
1699906800000|2023-11-13 20:20:00|7.71|6.51|7.69|6.49|7.72|6.52|7.69|6.49|0
1699907100000|2023-11-13 20:25:00|7.7|6.5|7.72|6.52|7.73|6.53|7.69|6.49|0
1699907400000|2023-11-13 20:30:00|7.73|6.53|7.74|6.54|7.76|6.56|7.71|6.51|0
1699907700000|2023-11-13 20:35:00|7.75|6.55|7.77|6.57|7.78|6.58|7.73|6.53|0
1699908000000|2023-11-13 20:40:00|7.78|6.58|7.79|6.59|7.8|6.6|7.74|6.54|0
1699908300000|2023-11-13 20:45:00|7.78|6.58|7.76|6.56|7.79|6.59|7.74|6.54|0
1699908600000|2023-11-13 20:50:00|7.75|6.55|7.82|6.62|7.87|6.67|7.75|6.55|0
1699908900000|2023-11-13 20:55:00|7.83|6.63|7.84|6.64|7.86|6.66|7.83|6.63|0
1699909200000|2023-11-13 21:00:00|7.85|6.65|7.81|6.61|7.85|6.65|7.8|6.6|0
1699909500000|2023-11-13 21:05:00|7.82|6.62|7.82|6.62|7.82|6.62|7.81|6.61|0
1699909800000|2023-11-13 21:10:00|7.81|6.61|7.81|6.61|7.83|6.63|7.81|6.61|0
1699910100000|2023-11-13 21:15:00|8|6.4|8.03|6.43|8.03|6.43|8|6.4|0
1699910400000|2023-11-13 21:20:00|8.02|6.42|8.01|6.41|8.02|6.42|8|6.4|0
1699910700000|2023-11-13 21:25:00|8|6.4|7.99|6.39|8|6.4|7.99|6.39|0
1699911000000|2023-11-13 21:30:00|8|6.4|7.98|6.38|8|6.4|7.98|6.38|0
1699911300000|2023-11-13 21:35:00|7.99|6.39|8|6.4|8|6.4|7.99|6.39|0
1699911600000|2023-11-13 21:40:00|7.99|6.39|7.99|6.39|7.99|6.39|7.98|6.38|0
1699911900000|2023-11-13 21:45:00|7.98|6.38|7.98|6.38|7.99|6.39|7.98|6.38|0
1699912200000|2023-11-13 21:50:00|7.99|6.39|7.98|6.38|7.99|6.39|7.98|6.38|0
1699912500000|2023-11-13 21:55:00|7.99|6.39|7.98|6.38|7.99|6.39|7.98|6.38|0
1699912800000|2023-11-13 22:00:00|7.99|6.39|7.98|6.38|7.99|6.39|7.98|6.38|0
1699913100000|2023-11-13 22:05:00|7.99|6.39|7.98|6.38|8|6.4|7.98|6.38|0
1699913400000|2023-11-13 22:10:00|7.97|6.37|7.98|6.38|7.99|6.39|7.97|6.37|0
1699914000000|2023-11-13 22:20:00|7.99|6.39|7.99|6.39|7.99|6.39|7.99|6.39|0
1699914300000|2023-11-13 22:25:00|7.98|6.38|7.99|6.39|7.99|6.39|7.98|6.38|0
1699914600000|2023-11-13 22:30:00|7.98|6.38|7.99|6.39|7.99|6.39|7.98|6.38|0
1699914900000|2023-11-13 22:35:00|7.98|6.38|7.98|6.38|7.98|6.38|7.98|6.38|0
1699916400000|2023-11-13 23:00:00|7.97|6.37|8|6.4|8|6.4|7.97|6.37|0
1699916700000|2023-11-13 23:05:00|7.99|6.39|7.97|6.37|8|6.4|7.97|6.37|0
1699917000000|2023-11-13 23:10:00|7.98|6.38|8|6.4|8|6.4|7.97|6.37|0
1699917300000|2023-11-13 23:15:00|7.99|6.39|7.99|6.39|7.99|6.39|7.99|6.39|0
1699917600000|2023-11-13 23:20:00|8|6.4|7.99|6.39|8|6.4|7.99|6.39|0
1699917900000|2023-11-13 23:25:00|8|6.4|7.99|6.39|8.01|6.41|7.99|6.39|0
1699918200000|2023-11-13 23:30:00|8|6.4|7.99|6.39|8|6.4|7.99|6.39|0
1699918500000|2023-11-13 23:35:00|7.98|6.38|7.99|6.39|7.99|6.39|7.98|6.38|0
1699918800000|2023-11-13 23:40:00|7.98|6.38|7.97|6.37|7.99|6.39|7.97|6.37|0
1699919100000|2023-11-13 23:45:00|7.98|6.38|7.99|6.39|7.99|6.39|7.98|6.38|0
1699919400000|2023-11-13 23:50:00|7.98|6.38|7.97|6.37|7.99|6.39|7.97|6.37|0
1699920000000|2023-11-14 00:00:00|7.98|6.38|8|6.4|8.01|6.41|7.97|6.37|0
1699920300000|2023-11-14 00:05:00|7.99|6.39|7.99|6.39|8|6.4|7.97|6.37|0
1699920600000|2023-11-14 00:10:00|7.98|6.38|7.97|6.37|7.98|6.38|7.96|6.36|0
1699920900000|2023-11-14 00:15:00|7.98|6.38|7.98|6.38|7.98|6.38|7.97|6.37|0
1699921200000|2023-11-14 00:20:00|7.97|6.37|8.01|6.41|8.02|6.42|7.97|6.37|0
1699921500000|2023-11-14 00:25:00|8|6.4|8|6.4|8.01|6.41|7.99|6.39|0
1699921800000|2023-11-14 00:30:00|7.99|6.39|7.99|6.39|8|6.4|7.99|6.39|0
1699922100000|2023-11-14 00:35:00|8|6.4|8|6.4|8|6.4|7.99|6.39|0
1699922400000|2023-11-14 00:40:00|7.99|6.39|7.99|6.39|8|6.4|7.99|6.39|0
1699922700000|2023-11-14 00:45:00|8|6.4|8|6.4|8|6.4|7.98|6.38|0
1699923000000|2023-11-14 00:50:00|7.99|6.39|7.99|6.39|7.99|6.39|7.99|6.39|0
1699923300000|2023-11-14 00:55:00|8|6.4|7.98|6.38|8|6.4|7.97|6.37|0
1699923600000|2023-11-14 01:00:00|7.97|6.37|7.98|6.38|7.98|6.38|7.96|6.36|0
1699923900000|2023-11-14 01:05:00|7.99|6.39|7.99|6.39|8|6.4|7.98|6.38|0
1699924200000|2023-11-14 01:10:00|7.98|6.38|7.98|6.38|7.99|6.39|7.98|6.38|0
1699924500000|2023-11-14 01:15:00|7.99|6.39|7.99|6.39|8|6.4|7.98|6.38|0
1699924800000|2023-11-14 01:20:00|8|6.4|7.99|6.39|8|6.4|7.98|6.38|0
1699925100000|2023-11-14 01:25:00|8|6.4|8|6.4|8|6.4|7.99|6.39|0
1699925400000|2023-11-14 01:30:00|7.81|6.61|7.8|6.6|7.81|6.61|7.78|6.58|0
1699925700000|2023-11-14 01:35:00|7.95|6.75|7.91|6.71|7.95|6.75|7.9|6.7|0
1699926000000|2023-11-14 01:40:00|7.92|6.72|7.91|6.71|7.93|6.73|7.91|6.71|0
1699926300000|2023-11-14 01:45:00|7.9|6.7|7.93|6.73|7.93|6.73|7.9|6.7|0
1699926600000|2023-11-14 01:50:00|7.94|6.74|7.92|6.72|7.94|6.74|7.92|6.72|0
1699926900000|2023-11-14 01:55:00|7.91|6.71|7.92|6.72|7.92|6.72|7.91|6.71|0
1699927200000|2023-11-14 02:00:00|7.91|6.71|7.9|6.7|7.92|6.72|7.9|6.7|0
1699927500000|2023-11-14 02:05:00|7.91|6.71|7.94|6.74|7.94|6.74|7.91|6.71|0
1699927800000|2023-11-14 02:10:00|7.93|6.73|7.91|6.71|7.94|6.74|7.91|6.71|0
1699928100000|2023-11-14 02:15:00|7.9|6.7|7.88|6.68|7.91|6.71|7.88|6.68|0
1699928400000|2023-11-14 02:20:00|7.89|6.69|7.91|6.71|7.92|6.72|7.88|6.68|0
1699928700000|2023-11-14 02:25:00|7.9|6.7|7.91|6.71|7.91|6.71|7.9|6.7|0
1699929000000|2023-11-14 02:30:00|7.9|6.7|7.91|6.71|7.92|6.72|7.9|6.7|0
1699929300000|2023-11-14 02:35:00|7.92|6.72|7.92|6.72|7.92|6.72|7.92|6.72|0
1699929600000|2023-11-14 02:40:00|7.91|6.71|7.92|6.72|7.92|6.72|7.91|6.71|0
1699929900000|2023-11-14 02:45:00|7.91|6.71|7.91|6.71|7.91|6.71|7.9|6.7|0
1699930200000|2023-11-14 02:50:00|7.9|6.7|7.92|6.72|7.92|6.72|7.9|6.7|0
1699930500000|2023-11-14 02:55:00|7.91|6.71|7.92|6.72|7.92|6.72|7.91|6.71|0
1699930800000|2023-11-14 03:00:00|7.93|6.73|7.95|6.75|7.95|6.75|7.93|6.73|0
1699931100000|2023-11-14 03:05:00|7.96|6.76|7.94|6.74|7.96|6.76|7.94|6.74|0
1699931400000|2023-11-14 03:10:00|7.95|6.75|7.95|6.75|7.96|6.76|7.94|6.74|0
1699931700000|2023-11-14 03:15:00|7.96|6.76|7.93|6.73|7.96|6.76|7.93|6.73|0
1699932000000|2023-11-14 03:20:00|7.94|6.74|7.93|6.73|7.94|6.74|7.93|6.73|0
1699932300000|2023-11-14 03:25:00|7.92|6.72|7.91|6.71|7.92|6.72|7.91|6.71|0
1699932600000|2023-11-14 03:30:00|7.92|6.72|7.91|6.71|7.92|6.72|7.91|6.71|0
1699932900000|2023-11-14 03:35:00|7.92|6.72|7.89|6.69|7.92|6.72|7.89|6.69|0
1699933200000|2023-11-14 03:40:00|7.9|6.7|7.89|6.69|7.9|6.7|7.89|6.69|0
1699933500000|2023-11-14 03:45:00|7.9|6.7|7.88|6.68|7.9|6.7|7.88|6.68|0
1699933800000|2023-11-14 03:50:00|7.87|6.67|7.87|6.67|7.88|6.68|7.87|6.67|0
1699934100000|2023-11-14 03:55:00|7.88|6.68|7.87|6.67|7.88|6.68|7.87|6.67|0
1699934400000|2023-11-14 04:00:00|7.88|6.68|7.87|6.67|7.88|6.68|7.87|6.67|0
1699934700000|2023-11-14 04:05:00|7.88|6.68|7.87|6.67|7.88|6.68|7.87|6.67|0
1699935000000|2023-11-14 04:10:00|7.88|6.68|7.87|6.67|7.88|6.68|7.87|6.67|0
1699935300000|2023-11-14 04:15:00|7.88|6.68|7.86|6.66|7.88|6.68|7.86|6.66|0
1699935600000|2023-11-14 04:20:00|7.87|6.67|7.86|6.66|7.87|6.67|7.86|6.66|0
1699935900000|2023-11-14 04:25:00|7.85|6.65|7.86|6.66|7.86|6.66|7.85|6.65|0
1699936200000|2023-11-14 04:30:00|7.87|6.67|7.86|6.66|7.87|6.67|7.86|6.66|0
1699936500000|2023-11-14 04:35:00|7.87|6.67|7.87|6.67|7.87|6.67|7.86|6.66|0
1699937100000|2023-11-14 04:45:00|7.88|6.68|7.89|6.69|7.89|6.69|7.88|6.68|0
1699937400000|2023-11-14 04:50:00|7.88|6.68|7.88|6.68|7.89|6.69|7.88|6.68|0
1699938000000|2023-11-14 05:00:00|7.89|6.69|7.89|6.69|7.89|6.69|7.89|6.69|0
1699938600000|2023-11-14 05:10:00|7.9|6.7|7.9|6.7|7.91|6.71|7.9|6.7|0
1699938900000|2023-11-14 05:15:00|7.91|6.71|7.91|6.71|7.91|6.71|7.9|6.7|0
1699939500000|2023-11-14 05:25:00|7.92|6.72|7.9|6.7|7.92|6.72|7.9|6.7|0
1699939800000|2023-11-14 05:30:00|7.91|6.71|7.91|6.71|7.91|6.71|7.9|6.7|0
1699940100000|2023-11-14 05:35:00|7.92|6.72|7.9|6.7|7.92|6.72|7.89|6.69|0
1699940700000|2023-11-14 05:45:00|7.89|6.69|7.91|6.71|7.91|6.71|7.89|6.69|0
1699941000000|2023-11-14 05:50:00|7.9|6.7|7.9|6.7|7.91|6.71|7.9|6.7|0
1699941300000|2023-11-14 05:55:00|7.89|6.69|7.91|6.71|7.91|6.71|7.89|6.69|0
1699941600000|2023-11-14 06:00:00|7.92|6.72|7.91|6.71|7.94|6.74|7.91|6.71|0
1699941900000|2023-11-14 06:05:00|7.9|6.7|7.91|6.71|7.92|6.72|7.9|6.7|0
1699942200000|2023-11-14 06:10:00|7.9|6.7|7.9|6.7|7.91|6.71|7.89|6.69|0
1699942500000|2023-11-14 06:15:00|7.91|6.71|7.89|6.69|7.92|6.72|7.89|6.69|0
1699942800000|2023-11-14 06:20:00|7.9|6.7|7.89|6.69|7.9|6.7|7.88|6.68|0
1699943100000|2023-11-14 06:25:00|7.88|6.68|7.89|6.69|7.89|6.69|7.88|6.68|0
1699943400000|2023-11-14 06:30:00|7.88|6.68|7.9|6.7|7.9|6.7|7.88|6.68|0
1699943700000|2023-11-14 06:35:00|7.89|6.69|7.89|6.69|7.9|6.7|7.89|6.69|0
1699944000000|2023-11-14 06:40:00|7.88|6.68|7.87|6.67|7.88|6.68|7.87|6.67|0
1699944300000|2023-11-14 06:45:00|7.86|6.66|7.88|6.68|7.89|6.69|7.86|6.66|0
1699944600000|2023-11-14 06:50:00|7.87|6.67|7.85|6.65|7.88|6.68|7.85|6.65|0
1699944900000|2023-11-14 06:55:00|7.86|6.66|7.87|6.67|7.87|6.67|7.86|6.66|0
1699945200000|2023-11-14 07:00:00|7.89|6.69|7.86|6.66|7.9|6.7|7.86|6.66|0
1699945500000|2023-11-14 07:05:00|7.87|6.67|7.88|6.68|7.88|6.68|7.86|6.66|0
1699945800000|2023-11-14 07:10:00|7.87|6.67|7.87|6.67|7.88|6.68|7.87|6.67|0
1699946100000|2023-11-14 07:15:00|7.86|6.66|7.85|6.65|7.86|6.66|7.85|6.65|0
1699946400000|2023-11-14 07:20:00|7.84|6.64|7.85|6.65|7.85|6.65|7.84|6.64|0
1699946700000|2023-11-14 07:25:00|7.86|6.66|7.83|6.63|7.86|6.66|7.83|6.63|0
1699947000000|2023-11-14 07:30:00|7.84|6.64|7.82|6.62|7.84|6.64|7.82|6.62|0
1699947300000|2023-11-14 07:35:00|7.81|6.61|7.82|6.62|7.82|6.62|7.81|6.61|0
1699947600000|2023-11-14 07:40:00|7.81|6.61|7.8|6.6|7.82|6.62|7.8|6.6|0
1699947900000|2023-11-14 07:45:00|7.81|6.61|7.79|6.59|7.81|6.61|7.79|6.59|0
1699948200000|2023-11-14 07:50:00|7.8|6.6|7.79|6.59|7.8|6.6|7.78|6.58|0
1699948500000|2023-11-14 07:55:00|7.8|6.6|7.78|6.58|7.8|6.6|7.78|6.58|0
1699948800000|2023-11-14 08:00:00|7.77|6.57|7.81|6.61|7.82|6.62|7.77|6.57|0
1699949100000|2023-11-14 08:05:00|7.8|6.6|7.82|6.62|7.82|6.62|7.76|6.56|0
1699949400000|2023-11-14 08:10:00|7.83|6.63|7.87|6.67|7.87|6.67|7.82|6.62|0
1699949700000|2023-11-14 08:15:00|7.86|6.66|7.83|6.63|7.86|6.66|7.83|6.63|0
1699950000000|2023-11-14 08:20:00|7.84|6.64|7.83|6.63|7.85|6.65|7.82|6.62|0
1699950300000|2023-11-14 08:25:00|7.84|6.64|7.82|6.62|7.85|6.65|7.82|6.62|0
1699950600000|2023-11-14 08:30:00|7.81|6.61|7.77|6.57|7.83|6.63|7.77|6.57|0
1699950900000|2023-11-14 08:35:00|7.78|6.58|7.77|6.57|7.81|6.61|7.77|6.57|0
1699951200000|2023-11-14 08:40:00|7.76|6.56|7.8|6.6|7.82|6.62|7.76|6.56|0
1699951500000|2023-11-14 08:45:00|7.81|6.61|7.78|6.58|7.83|6.63|7.78|6.58|0
1699951800000|2023-11-14 08:50:00|7.77|6.57|7.84|6.64|7.86|6.66|7.77|6.57|0
1699952100000|2023-11-14 08:55:00|7.83|6.63|7.83|6.63|7.84|6.64|7.82|6.62|0
1699952400000|2023-11-14 09:00:00|7.84|6.64|7.83|6.63|7.85|6.65|7.81|6.61|0
1699952700000|2023-11-14 09:05:00|7.82|6.62|7.78|6.58|7.82|6.62|7.78|6.58|0
1699953000000|2023-11-14 09:10:00|7.77|6.57|7.76|6.56|7.78|6.58|7.75|6.55|0
1699953300000|2023-11-14 09:15:00|7.75|6.55|7.73|6.53|7.76|6.56|7.73|6.53|0
1699953600000|2023-11-14 09:20:00|7.72|6.52|7.76|6.56|7.76|6.56|7.71|6.51|0
1699953900000|2023-11-14 09:25:00|7.75|6.55|7.76|6.56|7.77|6.57|7.75|6.55|0
1699954200000|2023-11-14 09:30:00|7.77|6.57|7.79|6.59|7.8|6.6|7.77|6.57|0
1699954500000|2023-11-14 09:35:00|7.8|6.6|7.78|6.58|7.83|6.63|7.76|6.56|0
1699954800000|2023-11-14 09:40:00|7.77|6.57|7.8|6.6|7.82|6.62|7.77|6.57|0
1699955100000|2023-11-14 09:45:00|7.82|6.62|7.77|6.57|7.82|6.62|7.77|6.57|0
1699955400000|2023-11-14 09:50:00|7.76|6.56|7.77|6.57|7.77|6.57|7.74|6.54|0
1699955700000|2023-11-14 09:55:00|7.78|6.58|7.77|6.57|7.8|6.6|7.77|6.57|0
1699956000000|2023-11-14 10:00:00|7.76|6.56|7.58|6.38|7.8|6.6|7.55|6.35|0
1699956300000|2023-11-14 10:05:00|7.57|6.37|7.58|6.38|7.59|6.39|7.57|6.37|0
1699956600000|2023-11-14 10:10:00|7.59|6.39|7.56|6.36|7.59|6.39|7.56|6.36|0
1699956900000|2023-11-14 10:15:00|7.57|6.37|7.55|6.35|7.58|6.38|7.55|6.35|0
1699957200000|2023-11-14 10:20:00|7.54|6.34|7.52|6.32|7.54|6.34|7.51|6.31|0
1699957500000|2023-11-14 10:25:00|7.51|6.31|7.49|6.29|7.52|6.32|7.49|6.29|0
1699957800000|2023-11-14 10:30:00|7.5|6.3|7.56|6.36|7.56|6.36|7.5|6.3|0
1699958100000|2023-11-14 10:35:00|7.57|6.37|7.58|6.38|7.58|6.38|7.56|6.36|0
1699958400000|2023-11-14 10:40:00|7.57|6.37|7.62|6.42|7.63|6.43|7.57|6.37|0
1699958700000|2023-11-14 10:45:00|7.63|6.43|7.67|6.47|7.67|6.47|7.62|6.42|0
1699959000000|2023-11-14 10:50:00|7.68|6.48|7.65|6.45|7.68|6.48|7.64|6.44|0
1699959300000|2023-11-14 10:55:00|7.66|6.46|7.66|6.46|7.66|6.46|7.63|6.43|0
1699959600000|2023-11-14 11:00:00|7.65|6.45|7.68|6.48|7.68|6.48|7.62|6.42|0
1699959900000|2023-11-14 11:05:00|7.69|6.49|7.72|6.52|7.72|6.52|7.66|6.46|0
1699960200000|2023-11-14 11:10:00|7.71|6.51|7.7|6.5|7.72|6.52|7.69|6.49|0
1699960500000|2023-11-14 11:15:00|7.71|6.51|7.67|6.47|7.71|6.51|7.67|6.47|0
1699960800000|2023-11-14 11:20:00|7.66|6.46|7.67|6.47|7.68|6.48|7.66|6.46|0
1699961100000|2023-11-14 11:25:00|7.68|6.48|7.7|6.5|7.7|6.5|7.67|6.47|0
1699961400000|2023-11-14 11:30:00|7.69|6.49|7.68|6.48|7.71|6.51|7.67|6.47|0
1699961700000|2023-11-14 11:35:00|7.67|6.47|7.67|6.47|7.68|6.48|7.65|6.45|0
1699962000000|2023-11-14 11:40:00|7.66|6.46|7.66|6.46|7.69|6.49|7.66|6.46|0
1699962300000|2023-11-14 11:45:00|7.67|6.47|7.68|6.48|7.69|6.49|7.66|6.46|0
1699962600000|2023-11-14 11:50:00|7.69|6.49|7.52|6.32|7.69|6.49|7.51|6.31|0
1699962900000|2023-11-14 11:55:00|7.51|6.31|7.49|6.29|7.51|6.31|7.49|6.29|0
1699963200000|2023-11-14 12:00:00|7.5|6.3|7.51|6.31|7.51|6.31|7.48|6.28|0
1699963500000|2023-11-14 12:05:00|7.5|6.3|7.51|6.31|7.52|6.32|7.49|6.29|0
1699963800000|2023-11-14 12:10:00|7.52|6.32|7.5|6.3|7.53|6.33|7.5|6.3|0
1699964100000|2023-11-14 12:15:00|7.51|6.31|7.52|6.32|7.52|6.32|7.5|6.3|0
1699964400000|2023-11-14 12:20:00|7.53|6.33|7.55|6.35|7.55|6.35|7.53|6.33|0
1699964700000|2023-11-14 12:25:00|7.56|6.36|7.53|6.33|7.56|6.36|7.51|6.31|0
1699965000000|2023-11-14 12:30:00|7.54|6.34|7.54|6.34|7.57|6.37|7.54|6.34|0
1699965300000|2023-11-14 12:35:00|7.55|6.35|7.53|6.33|7.55|6.35|7.52|6.32|0
1699965600000|2023-11-14 12:40:00|7.54|6.34|7.58|6.38|7.58|6.38|7.54|6.34|0
1699965900000|2023-11-14 12:45:00|7.57|6.37|7.6|6.4|7.61|6.41|7.57|6.37|0
1699966200000|2023-11-14 12:50:00|7.59|6.39|7.58|6.38|7.6|6.4|7.56|6.36|0
1699966500000|2023-11-14 12:55:00|7.57|6.37|7.51|6.31|7.59|6.39|7.51|6.31|0
1699966800000|2023-11-14 13:00:00|7.5|6.3|7.52|6.32|7.52|6.32|7.46|6.26|0
1699967100000|2023-11-14 13:05:00|7.53|6.33|7.48|6.28|7.55|6.35|7.48|6.28|0
1699967400000|2023-11-14 13:10:00|7.47|6.27|7.49|6.29|7.5|6.3|7.47|6.27|0
1699967700000|2023-11-14 13:15:00|7.48|6.28|7.45|6.25|7.49|6.29|7.43|6.23|0
1699968000000|2023-11-14 13:20:00|7.44|6.24|7.46|6.26|7.47|6.27|7.43|6.23|0
1699968300000|2023-11-14 13:25:00|7.45|6.25|7.47|6.27|7.49|6.29|7.45|6.25|0
1699968600000|2023-11-14 13:30:00|7.48|6.28|6.97|5.77|7.69|6.49|6.57|5.37|0
1699968900000|2023-11-14 13:35:00|6.95|5.75|6.89|5.69|6.97|5.77|6.88|5.68|0
1699969200000|2023-11-14 13:40:00|6.88|5.68|6.84|5.64|6.89|5.69|6.79|5.59|0
1699969500000|2023-11-14 13:45:00|6.83|5.63|6.77|5.57|6.86|5.66|6.77|5.57|0
1699969800000|2023-11-14 13:50:00|6.78|5.58|6.69|5.49|6.81|5.61|6.62|5.42|0
1699970100000|2023-11-14 13:55:00|7.05|5.85|6.96|5.76|7.05|5.85|6.92|5.72|0
1699970400000|2023-11-14 14:00:00|6.97|5.77|6.94|5.74|7.05|5.85|6.94|5.74|0
1699970700000|2023-11-14 14:05:00|6.95|5.75|6.85|5.65|6.97|5.77|6.78|5.58|0
1699971000000|2023-11-14 14:10:00|6.84|5.64|6.88|5.68|6.9|5.7|6.83|5.63|0
1699971300000|2023-11-14 14:15:00|6.87|5.67|6.86|5.66|6.9|5.7|6.82|5.62|0
1699971600000|2023-11-14 14:20:00|6.85|5.65|6.79|5.59|6.85|5.65|6.79|5.59|0
1699971900000|2023-11-14 14:25:00|6.81|5.61|6.8|5.6|6.85|5.65|6.79|5.59|0
1699972200000|2023-11-14 14:30:00|6.81|5.61|6.75|5.55|6.86|5.66|6.7|5.5|0
1699972500000|2023-11-14 14:35:00|6.74|5.54|6.7|5.5|6.84|5.64|6.68|5.48|0
1699972800000|2023-11-14 14:40:00|6.71|5.51|6.8|5.6|6.86|5.66|6.69|5.49|0
1699973100000|2023-11-14 14:45:00|6.79|5.59|6.79|5.59|6.79|5.59|6.7|5.5|0
1699973400000|2023-11-14 14:50:00|6.8|5.6|6.71|5.51|6.8|5.6|6.7|5.5|0
1699973700000|2023-11-14 14:55:00|6.72|5.52|6.65|5.45|6.72|5.52|6.64|5.44|0
1699974000000|2023-11-14 15:00:00|6.66|5.46|7.1|5.9|7.11|5.91|6.55|5.35|0
1699974300000|2023-11-14 15:05:00|7.11|5.91|7.04|5.84|7.2|6|7.02|5.82|0
1699974600000|2023-11-14 15:10:00|7.03|5.83|7.01|5.81|7.06|5.86|7|5.8|0
1699974900000|2023-11-14 15:15:00|7.02|5.82|6.99|5.79|7.03|5.83|6.95|5.75|0
1699975200000|2023-11-14 15:20:00|6.98|5.78|6.94|5.74|7.02|5.82|6.9|5.7|0
1699975500000|2023-11-14 15:25:00|6.95|5.75|6.98|5.78|6.98|5.78|6.85|5.65|0
1699975800000|2023-11-14 15:30:00|6.97|5.77|7.05|5.85|7.14|5.94|6.97|5.77|0
1699976100000|2023-11-14 15:35:00|7.04|5.84|7.07|5.87|7.1|5.9|7.04|5.84|0
1699976400000|2023-11-14 15:40:00|7.06|5.86|7.06|5.86|7.11|5.91|7.04|5.84|0
1699976700000|2023-11-14 15:45:00|7.05|5.85|7.03|5.83|7.05|5.85|6.99|5.79|0
1699977000000|2023-11-14 15:50:00|7.04|5.84|7.04|5.84|7.08|5.88|7.03|5.83|0
1699977300000|2023-11-14 15:55:00|7.05|5.85|7.08|5.88|7.11|5.91|7.04|5.84|0
1699977600000|2023-11-14 16:00:00|7.07|5.87|7.02|5.82|7.07|5.87|7.02|5.82|0
1699977900000|2023-11-14 16:05:00|7.03|5.83|7.03|5.83|7.06|5.86|7.01|5.81|0
1699978200000|2023-11-14 16:10:00|7.04|5.84|6.93|5.73|7.04|5.84|6.93|5.73|0
1699978500000|2023-11-14 16:15:00|6.94|5.74|7.02|5.82|7.02|5.82|6.92|5.72|0
1699978800000|2023-11-14 16:20:00|7.01|5.81|7.01|5.81|7.03|5.83|7|5.8|0
1699979100000|2023-11-14 16:25:00|7|5.8|6.98|5.78|7.03|5.83|6.97|5.77|0
1699979400000|2023-11-14 16:30:00|6.97|5.77|7.42|6.22|7.44|6.24|6.97|5.77|0
1699979700000|2023-11-14 16:35:00|7.41|6.21|7.46|6.26|7.46|6.26|7.41|6.21|0
1699980000000|2023-11-14 16:40:00|7.45|6.25|7.4|6.2|7.45|6.25|7.4|6.2|0
1699980300000|2023-11-14 16:45:00|7.39|6.19|7.47|6.27|7.5|6.3|7.37|6.17|0
1699980600000|2023-11-14 16:50:00|7.48|6.28|7.52|6.32|7.57|6.37|7.48|6.28|0
1699980900000|2023-11-14 16:55:00|7.53|6.33|7.48|6.28|7.63|6.43|7.47|6.27|0
1699981200000|2023-11-14 17:00:00|7.49|6.29|7.46|6.26|7.5|6.3|7.42|6.22|0
1699981500000|2023-11-14 17:05:00|7.45|6.25|7.53|6.33|7.56|6.36|7.45|6.25|0
1699981800000|2023-11-14 17:10:00|7.52|6.32|7.53|6.33|7.56|6.36|7.52|6.32|0
1699982100000|2023-11-14 17:15:00|7.52|6.32|7.55|6.35|7.56|6.36|7.52|6.32|0
1699982400000|2023-11-14 17:20:00|7.56|6.36|7.32|6.12|7.6|6.4|7.31|6.11|0
1699982700000|2023-11-14 17:25:00|7.31|6.11|7.3|6.1|7.32|6.12|7.26|6.06|0
1699983000000|2023-11-14 17:30:00|7.29|6.09|7.25|6.05|7.31|6.11|7.23|6.03|0
1699983300000|2023-11-14 17:35:00|7.24|6.04|7.19|5.99|7.26|6.06|7.19|5.99|0
1699983600000|2023-11-14 17:40:00|7.2|6|7.21|6.01|7.25|6.05|7.19|5.99|0
1699983900000|2023-11-14 17:45:00|7.2|6|7.17|5.97|7.22|6.02|7.16|5.96|0
1699984200000|2023-11-14 17:50:00|7.18|5.98|7.18|5.98|7.22|6.02|7.18|5.98|0
1699984500000|2023-11-14 17:55:00|7.17|5.97|7.16|5.96|7.19|5.99|7.14|5.94|0
1699984800000|2023-11-14 18:00:00|7.15|5.95|7.39|6.19|7.4|6.2|7.14|5.94|0
1699985100000|2023-11-14 18:05:00|7.4|6.2|7.41|6.21|7.41|6.21|7.37|6.17|0
1699985400000|2023-11-14 18:10:00|7.4|6.2|7.45|6.25|7.46|6.26|7.4|6.2|0
1699985700000|2023-11-14 18:15:00|7.46|6.26|7.44|6.24|7.46|6.26|7.42|6.22|0
1699986000000|2023-11-14 18:20:00|7.45|6.25|7.43|6.23|7.45|6.25|7.42|6.22|0
1699986300000|2023-11-14 18:25:00|7.42|6.22|7.38|6.18|7.42|6.22|7.38|6.18|0
1699986600000|2023-11-14 18:30:00|7.37|6.17|7.37|6.17|7.37|6.17|7.32|6.12|0
1699986900000|2023-11-14 18:35:00|7.38|6.18|7.35|6.15|7.4|6.2|7.35|6.15|0
1699987200000|2023-11-14 18:40:00|7.36|6.16|7.42|6.22|7.43|6.23|7.36|6.16|0
1699987500000|2023-11-14 18:45:00|7.43|6.23|7.39|6.19|7.44|6.24|7.39|6.19|0
1699987800000|2023-11-14 18:50:00|7.38|6.18|7.44|6.24|7.44|6.24|7.38|6.18|0
1699988100000|2023-11-14 18:55:00|7.43|6.23|7.51|6.31|7.51|6.31|7.43|6.23|0
1699988400000|2023-11-14 19:00:00|7.52|6.32|7.55|6.35|7.56|6.36|7.5|6.3|0
1699988700000|2023-11-14 19:05:00|7.56|6.36|7.56|6.36|7.63|6.43|7.53|6.33|0
1699989000000|2023-11-14 19:10:00|7.57|6.37|7.42|6.22|7.62|6.42|7.4|6.2|0
1699989300000|2023-11-14 19:15:00|7.41|6.21|7.4|6.2|7.44|6.24|7.4|6.2|0
1699989600000|2023-11-14 19:20:00|7.41|6.21|7.38|6.18|7.43|6.23|7.38|6.18|0
1699989900000|2023-11-14 19:25:00|7.39|6.19|7.32|6.12|7.4|6.2|7.32|6.12|0
1699990200000|2023-11-14 19:30:00|7.31|6.11|7.25|6.05|7.31|6.11|7.23|6.03|0
1699990500000|2023-11-14 19:35:00|7.26|6.06|7.23|6.03|7.26|6.06|7.23|6.03|0
1699990800000|2023-11-14 19:40:00|7.36|6.16|7.35|6.15|7.36|6.16|7.32|6.12|0
1699991100000|2023-11-14 19:45:00|7.34|6.14|7.32|6.12|7.34|6.14|7.31|6.11|0
1699991400000|2023-11-14 19:50:00|7.31|6.11|7.28|6.08|7.31|6.11|7.27|6.07|0
1699991700000|2023-11-14 19:55:00|7.27|6.07|7.25|6.05|7.28|6.08|7.24|6.04|0
1699992000000|2023-11-14 20:00:00|7.26|6.06|7.26|6.06|7.27|6.07|7.24|6.04|0
1699992300000|2023-11-14 20:05:00|7.25|6.05|7.18|5.98|7.25|6.05|7.17|5.97|0
1699992600000|2023-11-14 20:10:00|7.4|6.2|7.36|6.16|7.4|6.2|7.35|6.15|0
1699992900000|2023-11-14 20:15:00|7.35|6.15|7.35|6.15|7.36|6.16|7.33|6.13|0
1699993200000|2023-11-14 20:20:00|7.36|6.16|7.4|6.2|7.4|6.2|7.34|6.14|0
1699993500000|2023-11-14 20:25:00|7.41|6.21|7.37|6.17|7.43|6.23|7.37|6.17|0
1699993800000|2023-11-14 20:30:00|7.38|6.18|7.41|6.21|7.42|6.22|7.36|6.16|0
1699994100000|2023-11-14 20:35:00|7.42|6.22|7.41|6.21|7.45|6.25|7.4|6.2|0
1699994400000|2023-11-14 20:40:00|7.42|6.22|7.44|6.24|7.45|6.25|7.38|6.18|0
1699994700000|2023-11-14 20:45:00|7.45|6.25|7.52|6.32|7.52|6.32|7.44|6.24|0
1699995000000|2023-11-14 20:50:00|7.55|6.35|8.13|6.01|8.13|6.46|7.55|6|0
1699995300000|2023-11-14 20:55:00|8.1|5.99|8.07|5.96|8.18|6.05|8.04|5.94|0
1699995600000|2023-11-14 21:00:00|8.09|5.98|7.98|5.9|8.09|5.98|7.92|5.85|0
1699995900000|2023-11-14 21:05:00|7.99|5.91|8|5.91|8.02|5.92|7.98|5.9|0
1699996200000|2023-11-14 21:10:00|7.99|5.9|8|5.91|8|5.91|7.99|5.9|0
1699996500000|2023-11-14 21:15:00|7.99|5.9|7.76|6.16|8|6.16|7.75|5.9|0
1699996800000|2023-11-14 21:20:00|7.75|6.15|7.75|6.15|7.76|6.16|7.75|6.15|0
1699997100000|2023-11-14 21:25:00|7.74|6.14|7.71|6.11|7.74|6.14|7.71|6.11|0
1699997400000|2023-11-14 21:30:00|7.7|6.1|7.71|6.11|7.71|6.11|7.7|6.1|0
1699998300000|2023-11-14 21:45:00|7.72|6.12|7.73|6.13|7.73|6.13|7.7|6.1|0
1699998600000|2023-11-14 21:50:00|7.72|6.12|7.72|6.12|7.73|6.13|7.71|6.11|0
1699998900000|2023-11-14 21:55:00|7.71|6.11|7.73|6.13|7.73|6.13|7.71|6.11|0
1699999200000|2023-11-14 22:00:00|7.72|6.12|7.73|6.13|7.73|6.13|7.72|6.12|0
1699999500000|2023-11-14 22:05:00|7.74|6.14|7.72|6.12|7.74|6.14|7.71|6.11|0
1699999800000|2023-11-14 22:10:00|7.73|6.13|7.73|6.13|7.74|6.14|7.72|6.12|0
1700000100000|2023-11-14 22:15:00|7.72|6.12|7.71|6.11|7.72|6.12|7.71|6.11|0
1700000700000|2023-11-14 22:25:00|7.7|6.1|7.71|6.11|7.71|6.11|7.7|6.1|0
1700001300000|2023-11-14 22:35:00|7.7|6.1|7.7|6.1|7.71|6.11|7.7|6.1|0
1700002200000|2023-11-14 22:50:00|7.69|6.09|7.7|6.1|7.7|6.1|7.69|6.09|0
1700002500000|2023-11-14 22:55:00|7.69|6.09|7.69|6.09|7.7|6.1|7.69|6.09|0
1700002800000|2023-11-14 23:00:00|7.68|6.08|7.65|6.05|7.7|6.1|7.64|6.04|0
1700003100000|2023-11-14 23:05:00|7.64|6.04|7.65|6.05|7.65|6.05|7.64|6.04|0
1700003400000|2023-11-14 23:10:00|7.64|6.04|7.64|6.04|7.65|6.05|7.64|6.04|0
1700003700000|2023-11-14 23:15:00|7.63|6.03|7.64|6.04|7.65|6.05|7.63|6.03|0
1700004000000|2023-11-14 23:20:00|7.65|6.05|7.64|6.04|7.65|6.05|7.63|6.03|0
1700004300000|2023-11-14 23:25:00|7.65|6.05|7.64|6.04|7.65|6.05|7.63|6.03|0
1700004600000|2023-11-14 23:30:00|7.63|6.03|7.65|6.05|7.65|6.05|7.63|6.03|0
1700004900000|2023-11-14 23:35:00|7.64|6.04|7.63|6.03|7.64|6.04|7.63|6.03|0
1700005200000|2023-11-14 23:40:00|7.62|6.02|7.62|6.02|7.62|6.02|7.6|6|0
1700005500000|2023-11-14 23:45:00|7.63|6.03|7.66|6.06|7.66|6.06|7.62|6.02|0
1700005800000|2023-11-14 23:50:00|7.65|6.05|7.66|6.06|7.67|6.07|7.64|6.04|0
1700006100000|2023-11-14 23:55:00|7.67|6.07|7.67|6.07|7.68|6.08|7.67|6.07|0
1700006400000|2023-11-15 00:00:00|7.66|6.06|7.68|6.08|7.68|6.08|7.65|6.05|0
1700006700000|2023-11-15 00:05:00|7.69|6.09|7.67|6.07|7.69|6.09|7.67|6.07|0
1700007000000|2023-11-15 00:10:00|7.68|6.08|7.71|6.11|7.71|6.11|7.68|6.08|0
1700007300000|2023-11-15 00:15:00|7.7|6.1|7.69|6.09|7.71|6.11|7.69|6.09|0
1700007600000|2023-11-15 00:20:00|7.68|6.08|7.69|6.09|7.7|6.1|7.68|6.08|0
1700007900000|2023-11-15 00:25:00|7.7|6.1|7.68|6.08|7.7|6.1|7.68|6.08|0
1700008200000|2023-11-15 00:30:00|7.69|6.09|7.68|6.08|7.69|6.09|7.67|6.07|0
1700008500000|2023-11-15 00:35:00|7.67|6.07|7.68|6.08|7.68|6.08|7.67|6.07|0
1700008800000|2023-11-15 00:40:00|7.67|6.07|7.71|6.11|7.71|6.11|7.67|6.07|0
1700009100000|2023-11-15 00:45:00|7.7|6.1|7.69|6.09|7.71|6.11|7.69|6.09|0
1700009400000|2023-11-15 00:50:00|7.68|6.08|7.68|6.08|7.68|6.08|7.67|6.07|0
1700009700000|2023-11-15 00:55:00|7.67|6.07|7.67|6.07|7.68|6.08|7.67|6.07|0
1700010000000|2023-11-15 01:00:00|7.66|6.06|7.67|6.07|7.68|6.08|7.66|6.06|0
1700010300000|2023-11-15 01:05:00|7.66|6.06|7.66|6.06|7.66|6.06|7.65|6.05|0
1700010600000|2023-11-15 01:10:00|7.65|6.05|7.64|6.04|7.66|6.06|7.64|6.04|0
1700010900000|2023-11-15 01:15:00|7.65|6.05|7.67|6.07|7.67|6.07|7.64|6.04|0
1700011200000|2023-11-15 01:20:00|7.66|6.06|7.68|6.08|7.69|6.09|7.66|6.06|0
1700011500000|2023-11-15 01:25:00|7.67|6.07|7.68|6.08|7.68|6.08|7.67|6.07|0
1700011800000|2023-11-15 01:30:00|7.47|6.27|7.51|6.31|7.51|6.31|7.47|6.27|0
1700012100000|2023-11-15 01:35:00|7.5|6.3|7.48|6.28|7.5|6.3|7.47|6.27|0
1700012400000|2023-11-15 01:40:00|7.47|6.27|7.47|6.27|7.48|6.28|7.44|6.24|0
1700012700000|2023-11-15 01:45:00|7.46|6.26|7.45|6.25|7.47|6.27|7.44|6.24|0
1700013000000|2023-11-15 01:50:00|7.46|6.26|7.48|6.28|7.48|6.28|7.45|6.25|0
1700013300000|2023-11-15 01:55:00|7.47|6.27|7.46|6.26|7.48|6.28|7.46|6.26|0
1700013600000|2023-11-15 02:00:00|7.45|6.25|7.47|6.27|7.47|6.27|7.44|6.24|0
1700013900000|2023-11-15 02:05:00|7.46|6.26|7.47|6.27|7.47|6.27|7.46|6.26|0
1700014200000|2023-11-15 02:10:00|7.46|6.26|7.46|6.26|7.47|6.27|7.46|6.26|0
1700014500000|2023-11-15 02:15:00|7.45|6.25|7.44|6.24|7.45|6.25|7.43|6.23|0
1700014800000|2023-11-15 02:20:00|7.43|6.23|7.44|6.24|7.45|6.25|7.43|6.23|0
1700015100000|2023-11-15 02:25:00|7.43|6.23|7.43|6.23|7.44|6.24|7.43|6.23|0
1700015400000|2023-11-15 02:30:00|7.44|6.24|7.42|6.22|7.44|6.24|7.42|6.22|0
1700015700000|2023-11-15 02:35:00|7.41|6.21|7.4|6.2|7.42|6.22|7.4|6.2|0
1700016000000|2023-11-15 02:40:00|7.41|6.21|7.39|6.19|7.41|6.21|7.39|6.19|0
1700016300000|2023-11-15 02:45:00|7.38|6.18|7.38|6.18|7.38|6.18|7.37|6.17|0
1700016600000|2023-11-15 02:50:00|7.37|6.17|7.36|6.16|7.38|6.18|7.36|6.16|0
1700016900000|2023-11-15 02:55:00|7.35|6.15|7.33|6.13|7.35|6.15|7.33|6.13|0
1700017200000|2023-11-15 03:00:00|7.34|6.14|7.34|6.14|7.35|6.15|7.33|6.13|0
1700017500000|2023-11-15 03:05:00|7.33|6.13|7.33|6.13|7.34|6.14|7.32|6.12|0
1700017800000|2023-11-15 03:10:00|7.32|6.12|7.33|6.13|7.33|6.13|7.32|6.12|0
1700018100000|2023-11-15 03:15:00|7.32|6.12|7.33|6.13|7.33|6.13|7.3|6.1|0
1700018400000|2023-11-15 03:20:00|7.32|6.12|7.34|6.14|7.34|6.14|7.32|6.12|0
1700018700000|2023-11-15 03:25:00|7.33|6.13|7.34|6.14|7.35|6.15|7.33|6.13|0
1700019000000|2023-11-15 03:30:00|7.35|6.15|7.36|6.16|7.36|6.16|7.35|6.15|0
1700019300000|2023-11-15 03:35:00|7.35|6.15|7.35|6.15|7.36|6.16|7.34|6.14|0
1700019600000|2023-11-15 03:40:00|7.34|6.14|7.34|6.14|7.35|6.15|7.34|6.14|0
1700019900000|2023-11-15 03:45:00|7.35|6.15|7.34|6.14|7.35|6.15|7.34|6.14|0
1700020500000|2023-11-15 03:55:00|7.33|6.13|7.33|6.13|7.34|6.14|7.32|6.12|0
1700020800000|2023-11-15 04:00:00|7.32|6.12|7.33|6.13|7.33|6.13|7.32|6.12|0
1700021100000|2023-11-15 04:05:00|7.32|6.12|7.31|6.11|7.33|6.13|7.31|6.11|0
1700021700000|2023-11-15 04:15:00|7.32|6.12|7.32|6.12|7.32|6.12|7.32|6.12|0
1700022000000|2023-11-15 04:20:00|7.33|6.13|7.32|6.12|7.33|6.13|7.32|6.12|0
1700022900000|2023-11-15 04:35:00|7.31|6.11|7.33|6.13|7.33|6.13|7.31|6.11|0
1700023800000|2023-11-15 04:50:00|7.34|6.14|7.34|6.14|7.34|6.14|7.34|6.14|0
1700024100000|2023-11-15 04:55:00|7.35|6.15|7.34|6.14|7.35|6.15|7.34|6.14|0
1700024400000|2023-11-15 05:00:00|7.35|6.15|7.33|6.13|7.35|6.15|7.33|6.13|0
1700024700000|2023-11-15 05:05:00|7.34|6.14|7.34|6.14|7.34|6.14|7.33|6.13|0
1700025000000|2023-11-15 05:10:00|7.33|6.13|7.33|6.13|7.34|6.14|7.33|6.13|0
1700025300000|2023-11-15 05:15:00|7.32|6.12|7.32|6.12|7.33|6.13|7.32|6.12|0
1700025600000|2023-11-15 05:20:00|7.31|6.11|7.31|6.11|7.31|6.11|7.31|6.11|0
1700025900000|2023-11-15 05:25:00|7.3|6.1|7.26|6.06|7.31|6.11|7.25|6.05|0
1700026200000|2023-11-15 05:30:00|7.27|6.07|7.25|6.05|7.27|6.07|7.25|6.05|0
1700026500000|2023-11-15 05:35:00|7.24|6.04|7.25|6.05|7.26|6.06|7.24|6.04|0
1700026800000|2023-11-15 05:40:00|7.26|6.06|7.27|6.07|7.27|6.07|7.25|6.05|0
1700027100000|2023-11-15 05:45:00|7.26|6.06|7.26|6.06|7.27|6.07|7.26|6.06|0
1700027400000|2023-11-15 05:50:00|7.27|6.07|7.29|6.09|7.29|6.09|7.27|6.07|0
1700027700000|2023-11-15 05:55:00|7.3|6.1|7.29|6.09|7.3|6.1|7.28|6.08|0
1700028000000|2023-11-15 06:00:00|7.3|6.1|7.3|6.1|7.31|6.11|7.29|6.09|0
1700028300000|2023-11-15 06:05:00|7.31|6.11|7.31|6.11|7.31|6.11|7.29|6.09|0
1700028600000|2023-11-15 06:10:00|7.3|6.1|7.31|6.11|7.32|6.12|7.3|6.1|0
1700028900000|2023-11-15 06:15:00|7.3|6.1|7.3|6.1|7.31|6.11|7.29|6.09|0
1700029200000|2023-11-15 06:20:00|7.29|6.09|7.3|6.1|7.3|6.1|7.29|6.09|0
1700029500000|2023-11-15 06:25:00|7.29|6.09|7.29|6.09|7.3|6.1|7.29|6.09|0
1700029800000|2023-11-15 06:30:00|7.3|6.1|7.29|6.09|7.3|6.1|7.29|6.09|0
1700030100000|2023-11-15 06:35:00|7.3|6.1|7.27|6.07|7.3|6.1|7.27|6.07|0
1700030400000|2023-11-15 06:40:00|7.26|6.06|7.25|6.05|7.26|6.06|7.24|6.04|0
1700030700000|2023-11-15 06:45:00|7.24|6.04|7.27|6.07|7.27|6.07|7.22|6.02|0
1700031000000|2023-11-15 06:50:00|7.28|6.08|7.26|6.06|7.28|6.08|7.24|6.04|0
1700031300000|2023-11-15 06:55:00|7.27|6.07|7.26|6.06|7.28|6.08|7.26|6.06|0
1700031600000|2023-11-15 07:00:00|7.25|6.05|7.33|6.13|7.33|6.13|7.24|6.04|0
1700031900000|2023-11-15 07:05:00|7.34|6.14|7.36|6.16|7.36|6.16|7.32|6.12|0
1700032200000|2023-11-15 07:10:00|7.35|6.15|7.36|6.16|7.37|6.17|7.35|6.15|0
1700032500000|2023-11-15 07:15:00|7.37|6.17|7.36|6.16|7.37|6.17|7.35|6.15|0
1700032800000|2023-11-15 07:20:00|7.35|6.15|7.36|6.16|7.37|6.17|7.35|6.15|0
1700033100000|2023-11-15 07:25:00|7.35|6.15|7.34|6.14|7.36|6.16|7.34|6.14|0
1700033400000|2023-11-15 07:30:00|7.33|6.13|7.34|6.14|7.35|6.15|7.33|6.13|0
1700033700000|2023-11-15 07:35:00|7.35|6.15|7.33|6.13|7.35|6.15|7.32|6.12|0
1700034000000|2023-11-15 07:40:00|7.32|6.12|7.33|6.13|7.34|6.14|7.31|6.11|0
1700034300000|2023-11-15 07:45:00|7.34|6.14|7.35|6.15|7.35|6.15|7.34|6.14|0
1700034600000|2023-11-15 07:50:00|7.34|6.14|7.35|6.15|7.35|6.15|7.33|6.13|0
1700034900000|2023-11-15 07:55:00|7.34|6.14|7.35|6.15|7.36|6.16|7.34|6.14|0
1700035200000|2023-11-15 08:00:00|7.36|6.16|7.29|6.09|7.36|6.16|7.29|6.09|0
1700035500000|2023-11-15 08:05:00|7.28|6.08|7.3|6.1|7.31|6.11|7.27|6.07|0
1700035800000|2023-11-15 08:10:00|7.31|6.11|7.53|6.33|7.54|6.34|7.28|6.08|0
1700036100000|2023-11-15 08:15:00|7.52|6.32|7.51|6.31|7.52|6.32|7.49|6.29|0
1700036400000|2023-11-15 08:20:00|7.52|6.32|7.5|6.3|7.52|6.32|7.49|6.29|0
1700036700000|2023-11-15 08:25:00|7.49|6.29|7.52|6.32|7.53|6.33|7.49|6.29|0
1700037000000|2023-11-15 08:30:00|7.53|6.33|7.5|6.3|7.53|6.33|7.5|6.3|0
1700037300000|2023-11-15 08:35:00|7.49|6.29|7.48|6.28|7.5|6.3|7.47|6.27|0
1700037600000|2023-11-15 08:40:00|7.49|6.29|7.43|6.23|7.49|6.29|7.42|6.22|0
1700037900000|2023-11-15 08:45:00|7.42|6.22|7.41|6.21|7.43|6.23|7.4|6.2|0
1700038200000|2023-11-15 08:50:00|7.4|6.2|7.41|6.21|7.41|6.21|7.39|6.19|0
1700038500000|2023-11-15 08:55:00|7.4|6.2|7.39|6.19|7.41|6.21|7.38|6.18|0
1700038800000|2023-11-15 09:00:00|7.4|6.2|7.42|6.22|7.43|6.23|7.39|6.19|0
1700039100000|2023-11-15 09:05:00|7.41|6.21|7.43|6.23|7.44|6.24|7.4|6.2|0
1700039400000|2023-11-15 09:10:00|7.44|6.24|7.48|6.28|7.49|6.29|7.43|6.23|0
1700039700000|2023-11-15 09:15:00|7.47|6.27|7.54|6.34|7.54|6.34|7.47|6.27|0
1700040000000|2023-11-15 09:20:00|7.53|6.33|7.51|6.31|7.55|6.35|7.51|6.31|0
1700040300000|2023-11-15 09:25:00|7.52|6.32|7.53|6.33|7.56|6.36|7.51|6.31|0
1700040600000|2023-11-15 09:30:00|7.54|6.34|7.56|6.36|7.56|6.36|7.53|6.33|0
1700040900000|2023-11-15 09:35:00|7.55|6.35|7.54|6.34|7.56|6.36|7.54|6.34|0
1700041200000|2023-11-15 09:40:00|7.55|6.35|7.6|6.4|7.6|6.4|7.55|6.35|0
1700041500000|2023-11-15 09:45:00|7.59|6.39|7.59|6.39|7.6|6.4|7.58|6.38|0
1700041800000|2023-11-15 09:50:00|7.6|6.4|7.59|6.39|7.6|6.4|7.58|6.38|0
1700042100000|2023-11-15 09:55:00|7.6|6.4|7.56|6.36|7.6|6.4|7.56|6.36|0
1700042400000|2023-11-15 10:00:00|7.57|6.37|7.55|6.35|7.58|6.38|7.55|6.35|0
1700042700000|2023-11-15 10:05:00|7.56|6.36|7.52|6.32|7.56|6.36|7.52|6.32|0
1700043000000|2023-11-15 10:10:00|7.51|6.31|7.52|6.32|7.52|6.32|7.51|6.31|0
1700043300000|2023-11-15 10:15:00|7.53|6.33|7.52|6.32|7.55|6.35|7.52|6.32|0
1700043600000|2023-11-15 10:20:00|7.51|6.31|7.52|6.32|7.52|6.32|7.51|6.31|0
1700043900000|2023-11-15 10:25:00|7.51|6.31|7.48|6.28|7.51|6.31|7.47|6.27|0
1700044200000|2023-11-15 10:30:00|7.47|6.27|7.45|6.25|7.48|6.28|7.43|6.23|0
1700044500000|2023-11-15 10:35:00|7.44|6.24|7.4|6.2|7.44|6.24|7.4|6.2|0
1700044800000|2023-11-15 10:40:00|7.41|6.21|7.33|6.13|7.54|6.34|7.32|6.12|0
1700045100000|2023-11-15 10:45:00|7.32|6.12|7.33|6.13|7.33|6.13|7.31|6.11|0
1700045400000|2023-11-15 10:50:00|7.32|6.12|7.29|6.09|7.33|6.13|7.29|6.09|0
1700045700000|2023-11-15 10:55:00|7.3|6.1|7.31|6.11|7.31|6.11|7.28|6.08|0
1700046000000|2023-11-15 11:00:00|7.3|6.1|7.34|6.14|7.34|6.14|7.3|6.1|0
1700046300000|2023-11-15 11:05:00|7.35|6.15|7.36|6.16|7.39|6.19|7.35|6.15|0
1700046600000|2023-11-15 11:10:00|7.37|6.17|7.38|6.18|7.39|6.19|7.36|6.16|0
1700046900000|2023-11-15 11:15:00|7.37|6.17|7.37|6.17|7.39|6.19|7.35|6.15|0
1700047200000|2023-11-15 11:20:00|7.36|6.16|7.35|6.15|7.37|6.17|7.34|6.14|0
1700047500000|2023-11-15 11:25:00|7.34|6.14|7.34|6.14|7.35|6.15|7.33|6.13|0
1700047800000|2023-11-15 11:30:00|7.35|6.15|7.31|6.11|7.35|6.15|7.3|6.1|0
1700048100000|2023-11-15 11:35:00|7.3|6.1|7.29|6.09|7.31|6.11|7.28|6.08|0
1700048400000|2023-11-15 11:40:00|7.28|6.08|7.29|6.09|7.3|6.1|7.27|6.07|0
1700048700000|2023-11-15 11:45:00|7.28|6.08|7.25|6.05|7.28|6.08|7.25|6.05|0
1700049000000|2023-11-15 11:50:00|7.26|6.06|7.26|6.06|7.27|6.07|7.25|6.05|0
1700049300000|2023-11-15 11:55:00|7.25|6.05|7.25|6.05|7.26|6.06|7.24|6.04|0
1700049600000|2023-11-15 12:00:00|7.26|6.06|7.25|6.05|7.29|6.09|7.25|6.05|0
1700049900000|2023-11-15 12:05:00|7.26|6.06|7.25|6.05|7.28|6.08|7.25|6.05|0
1700050200000|2023-11-15 12:10:00|7.26|6.06|7.2|6|7.26|6.06|7.19|5.99|0
1700050500000|2023-11-15 12:15:00|7.19|5.99|7.22|6.02|7.22|6.02|7.18|5.98|0
1700050800000|2023-11-15 12:20:00|7.21|6.01|7.29|6.09|7.3|6.1|7.21|6.01|0
1700051100000|2023-11-15 12:25:00|7.28|6.08|7.25|6.05|7.3|6.1|7.22|6.02|0
1700051400000|2023-11-15 12:30:00|7.24|6.04|7.34|6.14|7.34|6.14|7.19|5.99|0
1700051700000|2023-11-15 12:35:00|7.33|6.13|7.35|6.15|7.37|6.17|7.33|6.13|0
1700052000000|2023-11-15 12:40:00|7.36|6.16|7.37|6.17|7.39|6.19|7.36|6.16|0
1700052300000|2023-11-15 12:45:00|7.38|6.18|7.38|6.18|7.4|6.2|7.36|6.16|0
1700052600000|2023-11-15 12:50:00|7.37|6.17|7.35|6.15|7.39|6.19|7.35|6.15|0
1700052900000|2023-11-15 12:55:00|7.36|6.16|7.32|6.12|7.36|6.16|7.31|6.11|0
1700053200000|2023-11-15 13:00:00|7.31|6.11|7.33|6.13|7.35|6.15|7.3|6.1|0
1700053500000|2023-11-15 13:05:00|7.34|6.14|7.32|6.12|7.35|6.15|7.3|6.1|0
1700053800000|2023-11-15 13:10:00|7.31|6.11|7.32|6.12|7.37|6.17|7.31|6.11|0
1700054100000|2023-11-15 13:15:00|7.33|6.13|7.31|6.11|7.34|6.14|7.3|6.1|0
1700054400000|2023-11-15 13:20:00|7.3|6.1|7.32|6.12|7.33|6.13|7.3|6.1|0
1700054700000|2023-11-15 13:25:00|7.33|6.13|7.33|6.13|7.34|6.14|7.32|6.12|0
1700055000000|2023-11-15 13:30:00|7.19|5.99|7.29|6.09|7.46|6.26|7.17|5.97|0
1700055300000|2023-11-15 13:35:00|7.3|6.1|7.35|6.15|7.37|6.17|7.26|6.06|0
1700055600000|2023-11-15 13:40:00|7.36|6.16|7.43|6.23|7.46|6.26|7.31|6.11|0
1700055900000|2023-11-15 13:45:00|7.44|6.24|7.34|6.14|7.47|6.27|7.33|6.13|0
1700056200000|2023-11-15 13:50:00|7.33|6.13|7.29|6.09|7.34|6.14|7.28|6.08|0
1700056500000|2023-11-15 13:55:00|7.3|6.1|7.33|6.13|7.35|6.15|7.3|6.1|0
1700056800000|2023-11-15 14:00:00|7.31|6.11|7.38|6.18|7.39|6.19|7.31|6.11|0
1700057100000|2023-11-15 14:05:00|7.39|6.19|7.4|6.2|7.4|6.2|7.36|6.16|0
1700057400000|2023-11-15 14:10:00|7.41|6.21|7.45|6.25|7.46|6.26|7.41|6.21|0
1700057700000|2023-11-15 14:15:00|7.44|6.24|7.43|6.23|7.48|6.28|7.42|6.22|0
1700058000000|2023-11-15 14:20:00|7.44|6.24|7.46|6.26|7.47|6.27|7.42|6.22|0
1700058300000|2023-11-15 14:25:00|7.45|6.25|7.38|6.18|7.46|6.26|7.38|6.18|0
1700058600000|2023-11-15 14:30:00|7.33|6.13|7.29|6.09|7.36|6.16|7.26|6.06|0
1700058900000|2023-11-15 14:35:00|7.27|6.07|7.32|6.12|7.34|6.14|7.23|6.03|0
1700059200000|2023-11-15 14:40:00|7.31|6.11|7.31|6.11|7.41|6.21|7.28|6.08|0
1700059500000|2023-11-15 14:45:00|7.32|6.12|7.31|6.11|7.36|6.16|7.28|6.08|0
1700059800000|2023-11-15 14:50:00|7.3|6.1|7.37|6.17|7.45|6.25|7.29|6.09|0
1700060100000|2023-11-15 14:55:00|7.39|6.19|7.34|6.14|7.41|6.21|7.33|6.13|0
1700060400000|2023-11-15 15:00:00|7.33|6.13|7.31|6.11|7.37|6.17|7.3|6.1|0
1700060700000|2023-11-15 15:05:00|7.32|6.12|7.25|6.05|7.35|6.15|7.25|6.05|0
1700061000000|2023-11-15 15:10:00|7.26|6.06|7.25|6.05|7.3|6.1|7.24|6.04|0
1700061300000|2023-11-15 15:15:00|7.24|6.04|7.19|5.99|7.25|6.05|7.15|5.95|0
1700061600000|2023-11-15 15:20:00|7.18|5.98|7.24|6.04|7.31|6.11|7.17|5.97|0
1700061900000|2023-11-15 15:25:00|7.23|6.03|7.29|6.09|7.3|6.1|7.18|5.98|0
1700062200000|2023-11-15 15:30:00|7.28|6.08|7.28|6.08|7.34|6.14|7.25|6.05|0
1700062500000|2023-11-15 15:35:00|7.27|6.07|7.28|6.08|7.29|6.09|7.24|6.04|0
1700062800000|2023-11-15 15:40:00|7.27|6.07|7.23|6.03|7.28|6.08|7.21|6.01|0
1700063100000|2023-11-15 15:45:00|7.22|6.02|7.31|6.11|7.35|6.15|7.19|5.99|0
1700063400000|2023-11-15 15:50:00|7.32|6.12|7.3|6.1|7.33|6.13|7.28|6.08|0
1700063700000|2023-11-15 15:55:00|7.31|6.11|7.33|6.13|7.35|6.15|7.28|6.08|0
1700064000000|2023-11-15 16:00:00|7.32|6.12|7.31|6.11|7.33|6.13|7.27|6.07|0
1700064300000|2023-11-15 16:05:00|7.33|6.13|7.35|6.15|7.42|6.22|7.32|6.12|0
1700064600000|2023-11-15 16:10:00|7.34|6.14|7.42|6.22|7.43|6.23|7.31|6.11|0
1700064900000|2023-11-15 16:15:00|7.41|6.21|7.36|6.16|7.44|6.24|7.36|6.16|0
1700065200000|2023-11-15 16:20:00|7.37|6.17|7.34|6.14|7.4|6.2|7.33|6.13|0
1700065500000|2023-11-15 16:25:00|7.35|6.15|7.39|6.19|7.42|6.22|7.35|6.15|0
1700065800000|2023-11-15 16:30:00|7.4|6.2|7.3|6.1|7.41|6.21|7.27|6.07|0
1700066100000|2023-11-15 16:35:00|7.31|6.11|7.4|6.2|7.43|6.23|7.26|6.06|0
1700066400000|2023-11-15 16:40:00|7.41|6.21|7.5|6.3|7.52|6.32|7.41|6.21|0
1700066700000|2023-11-15 16:45:00|7.49|6.29|7.42|6.22|7.49|6.29|7.4|6.2|0
1700067000000|2023-11-15 16:50:00|7.43|6.23|7.48|6.28|7.5|6.3|7.4|6.2|0
1700067300000|2023-11-15 16:55:00|7.47|6.27|7.47|6.27|7.5|6.3|7.45|6.25|0
1700067600000|2023-11-15 17:00:00|7.48|6.28|7.47|6.27|7.5|6.3|7.44|6.24|0
1700067900000|2023-11-15 17:05:00|7.48|6.28|7.47|6.27|7.49|6.29|7.42|6.22|0
1700068200000|2023-11-15 17:10:00|7.48|6.28|7.48|6.28|7.54|6.34|7.47|6.27|0
1700068500000|2023-11-15 17:15:00|7.49|6.29|7.48|6.28|7.51|6.31|7.47|6.27|0
1700068800000|2023-11-15 17:20:00|7.49|6.29|7.45|6.25|7.5|6.3|7.43|6.23|0
1700069100000|2023-11-15 17:25:00|7.46|6.26|7.4|6.2|7.46|6.26|7.4|6.2|0
1700069400000|2023-11-15 17:30:00|7.41|6.21|7.39|6.19|7.45|6.25|7.39|6.19|0
1700069700000|2023-11-15 17:35:00|7.38|6.18|7.38|6.18|7.41|6.21|7.36|6.16|0
1700070000000|2023-11-15 17:40:00|7.39|6.19|7.45|6.25|7.47|6.27|7.37|6.17|0
1700070300000|2023-11-15 17:45:00|7.46|6.26|7.41|6.21|7.47|6.27|7.41|6.21|0
1700070600000|2023-11-15 17:50:00|7.42|6.22|7.44|6.24|7.47|6.27|7.42|6.22|0
1700070900000|2023-11-15 17:55:00|7.45|6.25|7.49|6.29|7.5|6.3|7.41|6.21|0
1700071200000|2023-11-15 18:00:00|7.5|6.3|7.53|6.33|7.57|6.37|7.47|6.27|0
1700071500000|2023-11-15 18:05:00|7.54|6.34|7.62|6.42|7.65|6.45|7.53|6.33|0
1700071800000|2023-11-15 18:10:00|7.61|6.41|7.66|6.46|7.66|6.46|7.58|6.38|0
1700072100000|2023-11-15 18:15:00|7.65|6.45|7.61|6.41|7.69|6.49|7.61|6.41|0
1700072400000|2023-11-15 18:20:00|7.6|6.4|7.51|6.31|7.61|6.41|7.51|6.31|0
1700072700000|2023-11-15 18:25:00|7.52|6.32|7.49|6.29|7.54|6.34|7.48|6.28|0
1700073000000|2023-11-15 18:30:00|7.5|6.3|7.43|6.23|7.52|6.32|7.43|6.23|0
1700073300000|2023-11-15 18:35:00|7.44|6.24|7.44|6.24|7.46|6.26|7.42|6.22|0
1700073600000|2023-11-15 18:40:00|7.45|6.25|7.42|6.22|7.45|6.25|7.39|6.19|0
1700073900000|2023-11-15 18:45:00|7.41|6.21|7.41|6.21|7.43|6.23|7.4|6.2|0
1700074200000|2023-11-15 18:50:00|7.4|6.2|7.39|6.19|7.42|6.22|7.37|6.17|0
1700074500000|2023-11-15 18:55:00|7.4|6.2|7.39|6.19|7.41|6.21|7.37|6.17|0
1700074800000|2023-11-15 19:00:00|7.38|6.18|7.35|6.15|7.38|6.18|7.33|6.13|0
1700075100000|2023-11-15 19:05:00|7.36|6.16|7.36|6.16|7.37|6.17|7.33|6.13|0
1700075400000|2023-11-15 19:10:00|7.35|6.15|7.37|6.17|7.37|6.17|7.33|6.13|0
1700075700000|2023-11-15 19:15:00|7.38|6.18|7.45|6.25|7.47|6.27|7.37|6.17|0
1700076000000|2023-11-15 19:20:00|7.46|6.26|7.42|6.22|7.51|6.31|7.42|6.22|0
1700076300000|2023-11-15 19:25:00|7.43|6.23|7.33|6.13|7.43|6.23|7.33|6.13|0
1700076600000|2023-11-15 19:30:00|7.32|6.12|7.32|6.12|7.35|6.15|7.31|6.11|0
1700076900000|2023-11-15 19:35:00|7.33|6.13|7.3|6.1|7.34|6.14|7.3|6.1|0
1700077200000|2023-11-15 19:40:00|7.31|6.11|7.35|6.15|7.37|6.17|7.28|6.08|0
1700077500000|2023-11-15 19:45:00|7.34|6.14|7.42|6.22|7.42|6.22|7.34|6.14|0
1700077800000|2023-11-15 19:50:00|7.41|6.21|7.43|6.23|7.44|6.24|7.39|6.19|0
1700078100000|2023-11-15 19:55:00|7.42|6.22|7.37|6.17|7.43|6.23|7.36|6.16|0
1700078400000|2023-11-15 20:00:00|7.38|6.18|7.41|6.21|7.41|6.21|7.34|6.14|0
1700078700000|2023-11-15 20:05:00|7.4|6.2|7.45|6.25|7.45|6.25|7.38|6.18|0
1700079000000|2023-11-15 20:10:00|7.46|6.26|7.39|6.19|7.46|6.26|7.38|6.18|0
1700079300000|2023-11-15 20:15:00|7.38|6.18|7.38|6.18|7.43|6.23|7.36|6.16|0
1700079600000|2023-11-15 20:20:00|7.39|6.19|7.44|6.24|7.44|6.24|7.37|6.17|0
1700079900000|2023-11-15 20:25:00|7.45|6.25|7.41|6.21|7.48|6.28|7.41|6.21|0
1700080200000|2023-11-15 20:30:00|7.4|6.2|7.37|6.17|7.41|6.21|7.36|6.16|0
1700080500000|2023-11-15 20:35:00|7.38|6.18|7.36|6.16|7.38|6.18|7.34|6.14|0
1700080800000|2023-11-15 20:40:00|7.37|6.17|7.42|6.22|7.42|6.22|7.35|6.15|0
1700081100000|2023-11-15 20:45:00|7.41|6.21|7.54|6.34|7.54|6.34|7.41|6.21|0
1700081400000|2023-11-15 20:50:00|7.56|6.36|7.58|6.38|7.58|6.38|7.52|6.32|0
1700081700000|2023-11-15 20:55:00|7.57|6.37|7.34|6.14|7.58|6.38|7.33|6.13|0
1700082000000|2023-11-15 21:00:00|7.4|6.2|7.43|6.23|7.43|6.23|7.39|6.19|0
1700082300000|2023-11-15 21:05:00|7.44|6.24|7.46|6.26|7.49|6.29|7.44|6.24|0
1700082600000|2023-11-15 21:10:00|7.47|6.27|7.5|6.3|7.51|6.31|7.46|6.26|0
1700082900000|2023-11-15 21:15:00|7.7|6.1|7.7|6.1|7.7|6.1|7.67|6.07|0
1700083200000|2023-11-15 21:20:00|7.69|6.09|7.69|6.09|7.7|6.1|7.69|6.09|0
1700083500000|2023-11-15 21:25:00|7.7|6.1|7.69|6.09|7.7|6.1|7.69|6.09|0
1700083800000|2023-11-15 21:30:00|7.68|6.08|7.68|6.08|7.69|6.09|7.68|6.08|0
1700084100000|2023-11-15 21:35:00|7.69|6.09|7.68|6.08|7.69|6.09|7.68|6.08|0
1700084400000|2023-11-15 21:40:00|7.69|6.09|7.68|6.08|7.69|6.09|7.67|6.07|0
1700084700000|2023-11-15 21:45:00|7.69|6.09|7.69|6.09|7.69|6.09|7.68|6.08|0
1700085000000|2023-11-15 21:50:00|7.68|6.08|7.67|6.07|7.69|6.09|7.67|6.07|0
1700085300000|2023-11-15 21:55:00|7.68|6.08|7.66|6.06|7.68|6.08|7.66|6.06|0
1700085600000|2023-11-15 22:00:00|7.67|6.07|7.67|6.07|7.67|6.07|7.66|6.06|0
1700085900000|2023-11-15 22:05:00|7.68|6.08|7.68|6.08|7.68|6.08|7.68|6.08|0
1700086200000|2023-11-15 22:10:00|7.69|6.09|7.68|6.08|7.69|6.09|7.68|6.08|0
1700086500000|2023-11-15 22:15:00|7.69|6.09|7.68|6.08|7.69|6.09|7.68|6.08|0
1700086800000|2023-11-15 22:20:00|7.67|6.07|7.67|6.07|7.67|6.07|7.67|6.07|0
1700087100000|2023-11-15 22:25:00|7.68|6.08|7.67|6.07|7.68|6.08|7.67|6.07|0
1700087400000|2023-11-15 22:30:00|7.68|6.08|7.68|6.08|7.68|6.08|7.67|6.07|0
1700088600000|2023-11-15 22:50:00|7.67|6.07|7.67|6.07|7.67|6.07|7.67|6.07|0
1700089200000|2023-11-15 23:00:00|7.64|6.04|7.64|6.04|7.66|6.06|7.63|6.03|0
1700089500000|2023-11-15 23:05:00|7.63|6.03|7.64|6.04|7.64|6.04|7.63|6.03|0
1700089800000|2023-11-15 23:10:00|7.63|6.03|7.65|6.05|7.67|6.07|7.62|6.02|0
1700090100000|2023-11-15 23:15:00|7.64|6.04|7.63|6.03|7.65|6.05|7.62|6.02|0
1700090400000|2023-11-15 23:20:00|7.62|6.02|7.62|6.02|7.63|6.03|7.61|6.01|0
1700090700000|2023-11-15 23:25:00|7.63|6.03|7.62|6.02|7.63|6.03|7.61|6.01|0
1700091000000|2023-11-15 23:30:00|7.63|6.03|7.61|6.01|7.63|6.03|7.61|6.01|0
1700091300000|2023-11-15 23:35:00|7.62|6.02|7.62|6.02|7.63|6.03|7.62|6.02|0
1700091600000|2023-11-15 23:40:00|7.63|6.03|7.62|6.02|7.63|6.03|7.61|6.01|0
1700091900000|2023-11-15 23:45:00|7.61|6.01|7.61|6.01|7.62|6.02|7.6|6|0
1700092200000|2023-11-15 23:50:00|7.6|6|7.6|6|7.61|6.01|7.6|6|0
1700092500000|2023-11-15 23:55:00|7.61|6.01|7.6|6|7.61|6.01|7.6|6|0
1700092800000|2023-11-16 00:00:00|7.61|6.01|7.59|5.99|7.61|6.01|7.58|5.98|0
1700093100000|2023-11-16 00:05:00|7.58|5.98|7.57|5.97|7.58|5.98|7.56|5.96|0
1700093400000|2023-11-16 00:10:00|7.56|5.96|7.57|5.97|7.57|5.97|7.56|5.96|0
1700093700000|2023-11-16 00:15:00|7.56|5.96|7.53|5.93|7.57|5.97|7.52|5.92|0
1700094000000|2023-11-16 00:20:00|7.52|5.92|7.54|5.94|7.54|5.94|7.52|5.92|0
1700094300000|2023-11-16 00:25:00|7.53|5.93|7.55|5.95|7.57|5.97|7.53|5.93|0
1700094600000|2023-11-16 00:30:00|7.54|5.94|7.53|5.93|7.55|5.95|7.53|5.93|0
1700094900000|2023-11-16 00:35:00|7.54|5.94|7.55|5.95|7.55|5.95|7.53|5.93|0
1700095200000|2023-11-16 00:40:00|7.56|5.96|7.56|5.96|7.57|5.97|7.56|5.96|0
1700095500000|2023-11-16 00:45:00|7.57|5.97|7.56|5.96|7.57|5.97|7.55|5.95|0
1700095800000|2023-11-16 00:50:00|7.57|5.97|7.57|5.97|7.57|5.97|7.56|5.96|0
1700096100000|2023-11-16 00:55:00|7.56|5.96|7.54|5.94|7.57|5.97|7.54|5.94|0
1700096400000|2023-11-16 01:00:00|7.55|5.95|7.57|5.97|7.57|5.97|7.54|5.94|0
1700096700000|2023-11-16 01:05:00|7.58|5.98|7.58|5.98|7.59|5.99|7.57|5.97|0
1700097000000|2023-11-16 01:10:00|7.59|5.99|7.59|5.99|7.6|6|7.58|5.98|0
1700097300000|2023-11-16 01:15:00|7.58|5.98|7.61|6.01|7.62|6.02|7.58|5.98|0
1700097600000|2023-11-16 01:20:00|7.6|6|7.64|6.04|7.68|6.08|7.6|6|0
1700097900000|2023-11-16 01:25:00|7.65|6.05|7.66|6.06|7.67|6.07|7.64|6.04|0
1700098200000|2023-11-16 01:30:00|7.47|6.27|7.46|6.26|7.47|6.27|7.46|6.26|0
1700098500000|2023-11-16 01:35:00|7.45|6.25|7.48|6.28|7.48|6.28|7.45|6.25|0
1700098800000|2023-11-16 01:40:00|7.49|6.29|7.48|6.28|7.49|6.29|7.47|6.27|0
1700099100000|2023-11-16 01:45:00|7.49|6.29|7.5|6.3|7.5|6.3|7.48|6.28|0
1700099400000|2023-11-16 01:50:00|7.51|6.31|7.52|6.32|7.54|6.34|7.51|6.31|0
1700099700000|2023-11-16 01:55:00|7.53|6.33|7.6|6.4|7.6|6.4|7.52|6.32|0
1700100000000|2023-11-16 02:00:00|7.59|6.39|7.63|6.43|7.65|6.45|7.59|6.39|0
1700100300000|2023-11-16 02:05:00|7.62|6.42|7.65|6.45|7.65|6.45|7.62|6.42|0
1700100600000|2023-11-16 02:10:00|7.64|6.44|7.63|6.43|7.65|6.45|7.63|6.43|0
1700100900000|2023-11-16 02:15:00|7.62|6.42|7.57|6.37|7.62|6.42|7.57|6.37|0
1700101200000|2023-11-16 02:20:00|7.56|6.36|7.57|6.37|7.59|6.39|7.54|6.34|0
1700101500000|2023-11-16 02:25:00|7.56|6.36|7.6|6.4|7.6|6.4|7.56|6.36|0
1700101800000|2023-11-16 02:30:00|7.61|6.41|7.6|6.4|7.61|6.41|7.59|6.39|0
1700102100000|2023-11-16 02:35:00|7.61|6.41|7.61|6.41|7.64|6.44|7.6|6.4|0
1700102400000|2023-11-16 02:40:00|7.62|6.42|7.59|6.39|7.62|6.42|7.59|6.39|0
1700102700000|2023-11-16 02:45:00|7.58|6.38|7.6|6.4|7.6|6.4|7.58|6.38|0
1700103000000|2023-11-16 02:50:00|7.61|6.41|7.6|6.4|7.63|6.43|7.59|6.39|0
1700103300000|2023-11-16 02:55:00|7.61|6.41|7.61|6.41|7.62|6.42|7.59|6.39|0
1700103600000|2023-11-16 03:00:00|7.6|6.4|7.57|6.37|7.61|6.41|7.57|6.37|0
1700103900000|2023-11-16 03:05:00|7.58|6.38|7.56|6.36|7.59|6.39|7.56|6.36|0
1700104200000|2023-11-16 03:10:00|7.55|6.35|7.55|6.35|7.57|6.37|7.55|6.35|0
1700104500000|2023-11-16 03:15:00|7.56|6.36|7.55|6.35|7.58|6.38|7.55|6.35|0
1700104800000|2023-11-16 03:20:00|7.56|6.36|7.55|6.35|7.56|6.36|7.54|6.34|0
1700105100000|2023-11-16 03:25:00|7.56|6.36|7.56|6.36|7.56|6.36|7.55|6.35|0
1700105400000|2023-11-16 03:30:00|7.55|6.35|7.55|6.35|7.57|6.37|7.55|6.35|0
1700105700000|2023-11-16 03:35:00|7.54|6.34|7.58|6.38|7.58|6.38|7.54|6.34|0
1700106000000|2023-11-16 03:40:00|7.59|6.39|7.58|6.38|7.59|6.39|7.57|6.37|0
1700106300000|2023-11-16 03:45:00|7.59|6.39|7.58|6.38|7.59|6.39|7.58|6.38|0
1700106600000|2023-11-16 03:50:00|7.59|6.39|7.58|6.38|7.6|6.4|7.58|6.38|0
1700106900000|2023-11-16 03:55:00|7.59|6.39|7.59|6.39|7.6|6.4|7.58|6.38|0
1700107200000|2023-11-16 04:00:00|7.58|6.38|7.58|6.38|7.6|6.4|7.58|6.38|0
1700107500000|2023-11-16 04:05:00|7.57|6.37|7.55|6.35|7.57|6.37|7.55|6.35|0
1700107800000|2023-11-16 04:10:00|7.56|6.36|7.55|6.35|7.56|6.36|7.55|6.35|0
1700108100000|2023-11-16 04:15:00|7.56|6.36|7.55|6.35|7.56|6.36|7.54|6.34|0
1700108400000|2023-11-16 04:20:00|7.54|6.34|7.56|6.36|7.56|6.36|7.54|6.34|0
1700108700000|2023-11-16 04:25:00|7.55|6.35|7.55|6.35|7.56|6.36|7.55|6.35|0
1700109000000|2023-11-16 04:30:00|7.54|6.34|7.56|6.36|7.56|6.36|7.54|6.34|0
1700109300000|2023-11-16 04:35:00|7.55|6.35|7.54|6.34|7.55|6.35|7.54|6.34|0
1700109600000|2023-11-16 04:40:00|7.55|6.35|7.55|6.35|7.55|6.35|7.55|6.35|0
1700109900000|2023-11-16 04:45:00|7.56|6.36|7.54|6.34|7.56|6.36|7.54|6.34|0
1700110200000|2023-11-16 04:50:00|7.53|6.33|7.51|6.31|7.53|6.33|7.51|6.31|0
1700110500000|2023-11-16 04:55:00|7.5|6.3|7.51|6.31|7.51|6.31|7.5|6.3|0
1700110800000|2023-11-16 05:00:00|7.5|6.3|7.5|6.3|7.51|6.31|7.5|6.3|0
1700111100000|2023-11-16 05:05:00|7.51|6.31|7.46|6.26|7.52|6.32|7.46|6.26|0
1700111400000|2023-11-16 05:10:00|7.47|6.27|7.47|6.27|7.48|6.28|7.46|6.26|0
1700111700000|2023-11-16 05:15:00|7.46|6.26|7.47|6.27|7.47|6.27|7.45|6.25|0
1700112000000|2023-11-16 05:20:00|7.46|6.26|7.46|6.26|7.47|6.27|7.46|6.26|0
1700112300000|2023-11-16 05:25:00|7.47|6.27|7.48|6.28|7.48|6.28|7.46|6.26|0
1700112600000|2023-11-16 05:30:00|7.47|6.27|7.45|6.25|7.47|6.27|7.44|6.24|0
1700112900000|2023-11-16 05:35:00|7.46|6.26|7.44|6.24|7.46|6.26|7.43|6.23|0
1700113200000|2023-11-16 05:40:00|7.45|6.25|7.45|6.25|7.46|6.26|7.44|6.24|0
1700113500000|2023-11-16 05:45:00|7.46|6.26|7.45|6.25|7.46|6.26|7.45|6.25|0
1700113800000|2023-11-16 05:50:00|7.46|6.26|7.46|6.26|7.46|6.26|7.45|6.25|0
1700114100000|2023-11-16 05:55:00|7.45|6.25|7.45|6.25|7.45|6.25|7.44|6.24|0
1700114400000|2023-11-16 06:00:00|7.44|6.24|7.41|6.21|7.44|6.24|7.4|6.2|0
1700114700000|2023-11-16 06:05:00|7.4|6.2|7.42|6.22|7.42|6.22|7.4|6.2|0
1700115000000|2023-11-16 06:10:00|7.41|6.21|7.4|6.2|7.42|6.22|7.4|6.2|0
1700115300000|2023-11-16 06:15:00|7.39|6.19|7.41|6.21|7.41|6.21|7.39|6.19|0
1700115600000|2023-11-16 06:20:00|7.42|6.22|7.42|6.22|7.42|6.22|7.41|6.21|0
1700115900000|2023-11-16 06:25:00|7.41|6.21|7.42|6.22|7.42|6.22|7.41|6.21|0
1700116200000|2023-11-16 06:30:00|7.41|6.21|7.42|6.22|7.42|6.22|7.41|6.21|0
1700116500000|2023-11-16 06:35:00|7.43|6.23|7.42|6.22|7.43|6.23|7.42|6.22|0
1700116800000|2023-11-16 06:40:00|7.43|6.23|7.4|6.2|7.43|6.23|7.4|6.2|0
1700117100000|2023-11-16 06:45:00|7.41|6.21|7.41|6.21|7.43|6.23|7.4|6.2|0
1700117400000|2023-11-16 06:50:00|7.4|6.2|7.4|6.2|7.4|6.2|7.39|6.19|0
1700117700000|2023-11-16 06:55:00|7.39|6.19|7.38|6.18|7.4|6.2|7.37|6.17|0
1700118000000|2023-11-16 07:00:00|7.37|6.17|7.38|6.18|7.4|6.2|7.37|6.17|0
1700118300000|2023-11-16 07:05:00|7.39|6.19|7.39|6.19|7.4|6.2|7.39|6.19|0
1700118600000|2023-11-16 07:10:00|7.4|6.2|7.38|6.18|7.4|6.2|7.37|6.17|0
1700118900000|2023-11-16 07:15:00|7.39|6.19|7.42|6.22|7.42|6.22|7.38|6.18|0
1700119200000|2023-11-16 07:20:00|7.43|6.23|7.42|6.22|7.43|6.23|7.41|6.21|0
1700119500000|2023-11-16 07:25:00|7.41|6.21|7.41|6.21|7.44|6.24|7.41|6.21|0
1700119800000|2023-11-16 07:30:00|7.42|6.22|7.4|6.2|7.43|6.23|7.4|6.2|0
1700120100000|2023-11-16 07:35:00|7.41|6.21|7.42|6.22|7.42|6.22|7.41|6.21|0
1700120400000|2023-11-16 07:40:00|7.43|6.23|7.4|6.2|7.43|6.23|7.4|6.2|0
1700120700000|2023-11-16 07:45:00|7.39|6.19|7.43|6.23|7.43|6.23|7.39|6.19|0
1700121000000|2023-11-16 07:50:00|7.42|6.22|7.43|6.23|7.43|6.23|7.41|6.21|0
1700121300000|2023-11-16 07:55:00|7.42|6.22|7.38|6.18|7.43|6.23|7.18|5.98|0
1700121600000|2023-11-16 08:00:00|7.37|6.17|7.36|6.16|7.41|6.21|7.36|6.16|0
1700121900000|2023-11-16 08:05:00|7.35|6.15|7.4|6.2|7.4|6.2|7.34|6.14|0
1700122200000|2023-11-16 08:10:00|7.41|6.21|7.36|6.16|7.42|6.22|7.36|6.16|0
1700122500000|2023-11-16 08:15:00|7.37|6.17|7.37|6.17|7.38|6.18|7.35|6.15|0
1700122800000|2023-11-16 08:20:00|7.36|6.16|7.36|6.16|7.38|6.18|7.35|6.15|0
1700123100000|2023-11-16 08:25:00|7.35|6.15|7.37|6.17|7.37|6.17|7.33|6.13|0
1700123400000|2023-11-16 08:30:00|7.36|6.16|7.36|6.16|7.38|6.18|7.35|6.15|0
1700123700000|2023-11-16 08:35:00|7.35|6.15|7.32|6.12|7.37|6.17|7.32|6.12|0
1700124000000|2023-11-16 08:40:00|7.33|6.13|7.37|6.17|7.38|6.18|7.32|6.12|0
1700124300000|2023-11-16 08:45:00|7.38|6.18|7.34|6.14|7.38|6.18|7.32|6.12|0
1700124600000|2023-11-16 08:50:00|7.33|6.13|7.36|6.16|7.36|6.16|7.33|6.13|0
1700124900000|2023-11-16 08:55:00|7.35|6.15|7.34|6.14|7.39|6.19|7.34|6.14|0
1700125200000|2023-11-16 09:00:00|7.35|6.15|7.4|6.2|7.4|6.2|7.34|6.14|0
1700125500000|2023-11-16 09:05:00|7.39|6.19|7.34|6.14|7.4|6.2|7.34|6.14|0
1700125800000|2023-11-16 09:10:00|7.35|6.15|7.31|6.11|7.35|6.15|7.31|6.11|0
1700126100000|2023-11-16 09:15:00|7.32|6.12|7.28|6.08|7.32|6.12|7.27|6.07|0
1700126400000|2023-11-16 09:20:00|7.27|6.07|7.29|6.09|7.29|6.09|7.26|6.06|0
1700126700000|2023-11-16 09:25:00|7.3|6.1|7.32|6.12|7.32|6.12|7.3|6.1|0
1700127000000|2023-11-16 09:30:00|7.33|6.13|7.35|6.15|7.36|6.16|7.33|6.13|0
1700127300000|2023-11-16 09:35:00|7.36|6.16|7.37|6.17|7.37|6.17|7.32|6.12|0
1700127600000|2023-11-16 09:40:00|7.36|6.16|7.38|6.18|7.39|6.19|7.35|6.15|0
1700127900000|2023-11-16 09:45:00|7.37|6.17|7.36|6.16|7.38|6.18|7.35|6.15|0
1700128200000|2023-11-16 09:50:00|7.35|6.15|7.38|6.18|7.38|6.18|7.35|6.15|0
1700128500000|2023-11-16 09:55:00|7.37|6.17|7.38|6.18|7.39|6.19|7.37|6.17|0
1700128800000|2023-11-16 10:00:00|7.39|6.19|7.37|6.17|7.39|6.19|7.35|6.15|0
1700129100000|2023-11-16 10:05:00|7.38|6.18|7.38|6.18|7.4|6.2|7.37|6.17|0
1700129400000|2023-11-16 10:10:00|7.37|6.17|7.34|6.14|7.38|6.18|7.34|6.14|0
1700129700000|2023-11-16 10:15:00|7.33|6.13|7.33|6.13|7.36|6.16|7.33|6.13|0
1700130000000|2023-11-16 10:20:00|7.34|6.14|7.31|6.11|7.34|6.14|7.3|6.1|0
1700130300000|2023-11-16 10:25:00|7.3|6.1|7.29|6.09|7.31|6.11|7.29|6.09|0
1700130600000|2023-11-16 10:30:00|7.28|6.08|7.29|6.09|7.29|6.09|7.28|6.08|0
1700130900000|2023-11-16 10:35:00|7.3|6.1|7.32|6.12|7.32|6.12|7.3|6.1|0
1700131200000|2023-11-16 10:40:00|7.31|6.11|7.33|6.13|7.34|6.14|7.31|6.11|0
1700131500000|2023-11-16 10:45:00|7.32|6.12|7.33|6.13|7.33|6.13|7.3|6.1|0
1700131800000|2023-11-16 10:50:00|7.32|6.12|7.32|6.12|7.33|6.13|7.3|6.1|0
1700132100000|2023-11-16 10:55:00|7.33|6.13|7.33|6.13|7.35|6.15|7.32|6.12|0
1700132400000|2023-11-16 11:00:00|7.34|6.14|7.32|6.12|7.34|6.14|7.31|6.11|0
1700132700000|2023-11-16 11:05:00|7.33|6.13|7.32|6.12|7.34|6.14|7.31|6.11|0
1700133000000|2023-11-16 11:10:00|7.33|6.13|7.33|6.13|7.34|6.14|7.32|6.12|0
1700133300000|2023-11-16 11:15:00|7.32|6.12|7.31|6.11|7.34|6.14|7.31|6.11|0
1700133600000|2023-11-16 11:20:00|7.32|6.12|7.29|6.09|7.32|6.12|7.29|6.09|0
1700133900000|2023-11-16 11:25:00|7.3|6.1|7.29|6.09|7.3|6.1|7.29|6.09|0
1700134200000|2023-11-16 11:30:00|7.28|6.08|7.32|6.12|7.32|6.12|7.28|6.08|0
1700134500000|2023-11-16 11:35:00|7.33|6.13|7.34|6.14|7.34|6.14|7.33|6.13|0
1700134800000|2023-11-16 11:40:00|7.33|6.13|7.36|6.16|7.37|6.17|7.33|6.13|0
1700135100000|2023-11-16 11:45:00|7.35|6.15|7.35|6.15|7.37|6.17|7.33|6.13|0
1700135400000|2023-11-16 11:50:00|7.36|6.16|7.34|6.14|7.36|6.16|7.34|6.14|0
1700135700000|2023-11-16 11:55:00|7.33|6.13|7.3|6.1|7.33|6.13|7.3|6.1|0
1700136000000|2023-11-16 12:00:00|7.31|6.11|7.37|6.17|7.37|6.17|7.3|6.1|0
1700136300000|2023-11-16 12:05:00|7.36|6.16|7.43|6.23|7.43|6.23|7.36|6.16|0
1700136600000|2023-11-16 12:10:00|7.42|6.22|7.44|6.24|7.46|6.26|7.42|6.22|0
1700136900000|2023-11-16 12:15:00|7.45|6.25|7.47|6.27|7.47|6.27|7.44|6.24|0
1700137200000|2023-11-16 12:20:00|7.48|6.28|7.47|6.27|7.49|6.29|7.45|6.25|0
1700137500000|2023-11-16 12:25:00|7.46|6.26|7.47|6.27|7.48|6.28|7.45|6.25|0
1700137800000|2023-11-16 12:30:00|7.46|6.26|7.42|6.22|7.48|6.28|7.41|6.21|0
1700138100000|2023-11-16 12:35:00|7.41|6.21|7.46|6.26|7.47|6.27|7.41|6.21|0
1700138400000|2023-11-16 12:40:00|7.47|6.27|7.45|6.25|7.47|6.27|7.42|6.22|0
1700138700000|2023-11-16 12:45:00|7.44|6.24|7.41|6.21|7.45|6.25|7.39|6.19|0
1700139000000|2023-11-16 12:50:00|7.4|6.2|7.45|6.25|7.45|6.25|7.39|6.19|0
1700139300000|2023-11-16 12:55:00|7.46|6.26|7.46|6.26|7.48|6.28|7.44|6.24|0
1700139600000|2023-11-16 13:00:00|7.45|6.25|7.43|6.23|7.48|6.28|7.41|6.21|0
1700139900000|2023-11-16 13:05:00|7.42|6.22|7.44|6.24|7.44|6.24|7.4|6.2|0
1700140200000|2023-11-16 13:10:00|7.43|6.23|7.5|6.3|7.5|6.3|7.42|6.22|0
1700140500000|2023-11-16 13:15:00|7.51|6.31|7.35|6.15|7.51|6.31|7.35|6.15|0
1700140800000|2023-11-16 13:20:00|7.34|6.14|7.29|6.09|7.34|6.14|7.27|6.07|0
1700141100000|2023-11-16 13:25:00|7.3|6.1|7.31|6.11|7.32|6.12|7.3|6.1|0
1700141400000|2023-11-16 13:30:00|7.28|6.08|7.28|6.08|7.37|6.17|7.2|6|0
1700141700000|2023-11-16 13:35:00|7.27|6.07|7.23|6.03|7.33|6.13|7.22|6.02|0
1700142000000|2023-11-16 13:40:00|7.24|6.04|7.23|6.03|7.28|6.08|7.23|6.03|0
1700142300000|2023-11-16 13:45:00|7.22|6.02|7.2|6|7.22|6.02|7.16|5.96|0
1700142600000|2023-11-16 13:50:00|7.19|5.99|7.19|5.99|7.2|6|7.17|5.97|0
1700142900000|2023-11-16 13:55:00|7.18|5.98|7.14|5.94|7.19|5.99|7.14|5.94|0
1700143200000|2023-11-16 14:00:00|7.15|5.95|7.23|6.03|7.23|6.03|7.15|5.95|0
1700143500000|2023-11-16 14:05:00|7.22|6.02|7.24|6.04|7.27|6.07|7.21|6.01|0
1700143800000|2023-11-16 14:10:00|7.25|6.05|7.26|6.06|7.27|6.07|7.24|6.04|0
1700144100000|2023-11-16 14:15:00|7.25|6.05|7.33|6.13|7.34|6.14|7.25|6.05|0
1700144400000|2023-11-16 14:20:00|7.32|6.12|7.34|6.14|7.34|6.14|7.32|6.12|0
1700144700000|2023-11-16 14:25:00|7.35|6.15|7.34|6.14|7.4|6.2|7.32|6.12|0
1700145000000|2023-11-16 14:30:00|7.33|6.13|7.25|6.05|7.34|6.14|7.24|6.04|0
1700145300000|2023-11-16 14:35:00|7.26|6.06|7.26|6.06|7.34|6.14|7.24|6.04|0
1700145600000|2023-11-16 14:40:00|7.25|6.05|7.26|6.06|7.31|6.11|7.25|6.05|0
1700145900000|2023-11-16 14:45:00|7.25|6.05|7.18|5.98|7.25|6.05|7.14|5.94|0
1700146200000|2023-11-16 14:50:00|7.17|5.97|7.03|5.83|7.26|6.06|7.03|5.83|0
1700146500000|2023-11-16 14:55:00|7.04|5.84|7.01|5.81|7.05|5.85|6.99|5.79|0
1700146800000|2023-11-16 15:00:00|7|5.8|7.08|5.88|7.09|5.89|6.98|5.78|0
1700147100000|2023-11-16 15:05:00|7.06|5.86|7.08|5.88|7.11|5.91|6.99|5.79|0
1700147400000|2023-11-16 15:10:00|7.09|5.89|7.13|5.93|7.13|5.93|7.07|5.87|0
1700147700000|2023-11-16 15:15:00|7.15|5.95|7.23|6.03|7.23|6.03|7.12|5.92|0
1700148000000|2023-11-16 15:20:00|7.22|6.02|7.08|5.88|7.22|6.02|7.08|5.88|0
1700148300000|2023-11-16 15:25:00|7.09|5.89|7.1|5.9|7.13|5.93|7.06|5.86|0
1700148600000|2023-11-16 15:30:00|7.09|5.89|7.19|5.99|7.19|5.99|7.03|5.83|0
1700148900000|2023-11-16 15:35:00|7.18|5.98|7.23|6.03|7.28|6.08|7.18|5.98|0
1700149200000|2023-11-16 15:40:00|7.24|6.04|7.41|6.21|7.41|6.21|7.06|5.86|0
1700149500000|2023-11-16 15:45:00|7.4|6.2|7.31|6.11|7.41|6.21|7.28|6.08|0
1700149800000|2023-11-16 15:50:00|7.3|6.1|7.41|6.21|7.41|6.21|7.3|6.1|0
1700150100000|2023-11-16 15:55:00|7.4|6.2|7.39|6.19|7.44|6.24|7.36|6.16|0
1700150400000|2023-11-16 16:00:00|7.38|6.18|7.37|6.17|7.43|6.23|7.34|6.14|0
1700150700000|2023-11-16 16:05:00|7.38|6.18|7.42|6.22|7.43|6.23|7.33|6.13|0
1700151000000|2023-11-16 16:10:00|7.41|6.21|7.37|6.17|7.51|6.31|7.36|6.16|0
1700151300000|2023-11-16 16:15:00|7.38|6.18|7.48|6.28|7.51|6.31|7.36|6.16|0
1700151600000|2023-11-16 16:20:00|7.47|6.27|7.51|6.31|7.52|6.32|7.47|6.27|0
1700151900000|2023-11-16 16:25:00|7.52|6.32|7.54|6.34|7.54|6.34|7.49|6.29|0
1700152200000|2023-11-16 16:30:00|7.53|6.33|7.36|6.16|7.56|6.36|7.34|6.14|0
1700152500000|2023-11-16 16:35:00|7.37|6.17|7.41|6.21|7.45|6.25|7.36|6.16|0
1700152800000|2023-11-16 16:40:00|7.4|6.2|7.4|6.2|7.42|6.22|7.36|6.16|0
1700153100000|2023-11-16 16:45:00|7.39|6.19|7.39|6.19|7.44|6.24|7.34|6.14|0
1700153400000|2023-11-16 16:50:00|7.4|6.2|7.41|6.21|7.42|6.22|7.36|6.16|0
1700153700000|2023-11-16 16:55:00|7.42|6.22|7.39|6.19|7.43|6.23|7.37|6.17|0
1700154000000|2023-11-16 17:00:00|7.38|6.18|7.38|6.18|7.4|6.2|7.34|6.14|0
1700154300000|2023-11-16 17:05:00|7.37|6.17|7.33|6.13|7.38|6.18|7.32|6.12|0
1700154600000|2023-11-16 17:10:00|7.34|6.14|7.32|6.12|7.34|6.14|7.29|6.09|0
1700154900000|2023-11-16 17:15:00|7.31|6.11|7.29|6.09|7.33|6.13|7.26|6.06|0
1700155200000|2023-11-16 17:20:00|7.3|6.1|7.29|6.09|7.33|6.13|7.27|6.07|0
1700155500000|2023-11-16 17:25:00|7.3|6.1|7.27|6.07|7.31|6.11|7.24|6.04|0
1700155800000|2023-11-16 17:30:00|7.26|6.06|7.28|6.08|7.3|6.1|7.25|6.05|0
1700156100000|2023-11-16 17:35:00|7.27|6.07|7.21|6.01|7.3|6.1|7.21|6.01|0
1700156400000|2023-11-16 17:40:00|7.22|6.02|7.19|5.99|7.22|6.02|7.14|5.94|0
1700156700000|2023-11-16 17:45:00|7.18|5.98|7.19|5.99|7.2|6|7.17|5.97|0
1700157000000|2023-11-16 17:50:00|7.18|5.98|7.25|6.05|7.27|6.07|7.18|5.98|0
1700157300000|2023-11-16 17:55:00|7.26|6.06|7.22|6.02|7.26|6.06|7.21|6.01|0
1700157600000|2023-11-16 18:00:00|7.21|6.01|7.25|6.05|7.25|6.05|7.2|6|0
1700157900000|2023-11-16 18:05:00|7.26|6.06|7.73|6.53|7.74|6.54|7.24|6.04|0
1700158200000|2023-11-16 18:10:00|7.72|6.52|7.73|6.53|7.77|6.57|7.72|6.52|0
1700158500000|2023-11-16 18:15:00|7.72|6.52|7.71|6.51|7.75|6.55|7.67|6.47|0
1700158800000|2023-11-16 18:20:00|7.72|6.52|7.73|6.53|7.78|6.58|7.72|6.52|0
1700159100000|2023-11-16 18:25:00|7.72|6.52|7.67|6.47|7.72|6.52|7.63|6.43|0
1700159400000|2023-11-16 18:30:00|7.66|6.46|7.75|6.55|7.75|6.55|7.65|6.45|0
1700159700000|2023-11-16 18:35:00|7.74|6.54|7.69|6.49|7.74|6.54|7.64|6.44|0
1700160000000|2023-11-16 18:40:00|7.7|6.5|7.73|6.53|7.75|6.55|7.67|6.47|0
1700160300000|2023-11-16 18:45:00|7.74|6.54|7.83|6.63|7.84|6.64|7.74|6.54|0
1700160600000|2023-11-16 18:50:00|7.82|6.62|7.76|6.56|7.82|6.62|7.74|6.54|0
1700160900000|2023-11-16 18:55:00|7.75|6.55|7.77|6.57|7.8|6.6|7.75|6.55|0
1700161200000|2023-11-16 19:00:00|7.76|6.56|7.73|6.53|7.8|6.6|7.72|6.52|0
1700161500000|2023-11-16 19:05:00|7.74|6.54|7.73|6.53|7.76|6.56|7.72|6.52|0
1700161800000|2023-11-16 19:10:00|7.74|6.54|7.74|6.54|7.76|6.56|7.7|6.5|0
1700162100000|2023-11-16 19:15:00|7.73|6.53|7.63|6.43|7.73|6.53|7.62|6.42|0
1700162400000|2023-11-16 19:20:00|7.62|6.42|7.66|6.46|7.67|6.47|7.62|6.42|0
1700162700000|2023-11-16 19:25:00|7.67|6.47|7.69|6.49|7.72|6.52|7.66|6.46|0
1700163000000|2023-11-16 19:30:00|7.68|6.48|7.67|6.47|7.69|6.49|7.64|6.44|0
1700163300000|2023-11-16 19:35:00|7.66|6.46|7.62|6.42|7.67|6.47|7.58|6.38|0
1700163600000|2023-11-16 19:40:00|7.61|6.41|7.55|6.35|7.62|6.42|7.54|6.34|0
1700163900000|2023-11-16 19:45:00|7.54|6.34|7.52|6.32|7.54|6.34|7.49|6.29|0
1700164200000|2023-11-16 19:50:00|7.5|6.3|7.61|6.41|7.61|6.41|7.5|6.3|0
1700164500000|2023-11-16 19:55:00|7.64|6.44|7.55|6.35|7.64|6.44|7.53|6.33|0
1700164800000|2023-11-16 20:00:00|7.56|6.36|7.57|6.37|7.58|6.38|7.54|6.34|0
1700165100000|2023-11-16 20:05:00|7.56|6.36|7.56|6.36|7.58|6.38|7.54|6.34|0
1700165400000|2023-11-16 20:10:00|7.55|6.35|7.58|6.38|7.59|6.39|7.53|6.33|0
1700165700000|2023-11-16 20:15:00|7.59|6.39|7.55|6.35|7.59|6.39|7.53|6.33|0
1700166000000|2023-11-16 20:20:00|7.54|6.34|7.53|6.33|7.58|6.38|7.52|6.32|0
1700166300000|2023-11-16 20:25:00|7.54|6.34|7.54|6.34|7.55|6.35|7.52|6.32|0
1700166600000|2023-11-16 20:30:00|7.53|6.33|7.49|6.29|7.57|6.37|7.49|6.29|0
1700166900000|2023-11-16 20:35:00|7.5|6.3|7.49|6.29|7.53|6.33|7.47|6.27|0
1700167200000|2023-11-16 20:40:00|7.48|6.28|7.45|6.25|7.53|6.33|7.45|6.25|0
1700167500000|2023-11-16 20:45:00|7.46|6.26|7.44|6.24|7.48|6.28|7.4|6.2|0
1700167800000|2023-11-16 20:50:00|7.43|6.23|7.47|6.27|7.48|6.28|7.4|6.2|0
1700168100000|2023-11-16 20:55:00|7.48|6.28|7.39|6.19|7.48|6.28|7.38|6.18|0
1700168400000|2023-11-16 21:00:00|7.37|6.17|7.4|6.2|7.4|6.2|7.37|6.17|0
1700168700000|2023-11-16 21:05:00|7.39|6.19|7.39|6.19|7.39|6.19|7.39|6.19|0
1700169000000|2023-11-16 21:10:00|7.4|6.2|7.39|6.19|7.4|6.2|7.39|6.19|0
1700169300000|2023-11-16 21:15:00|7.59|5.99|7.56|5.96|7.59|5.99|7.56|5.96|0
1700169600000|2023-11-16 21:20:00|7.55|5.95|7.54|5.94|7.56|5.96|7.54|5.94|0
1700170200000|2023-11-16 21:30:00|7.53|5.93|7.53|5.93|7.53|5.93|7.52|5.92|0
1700170500000|2023-11-16 21:35:00|7.52|5.92|7.51|5.91|7.52|5.92|7.51|5.91|0
1700170800000|2023-11-16 21:40:00|7.5|5.9|7.5|5.9|7.5|5.9|7.49|5.89|0
1700171100000|2023-11-16 21:45:00|7.49|5.89|7.47|5.87|7.49|5.89|7.46|5.86|0
1700171400000|2023-11-16 21:50:00|7.46|5.86|7.46|5.86|7.47|5.87|7.45|5.85|0
1700171700000|2023-11-16 21:55:00|7.45|5.85|7.47|5.87|7.47|5.87|7.45|5.85|0
1700172000000|2023-11-16 22:00:00|7.48|5.88|7.49|5.89|7.49|5.89|7.47|5.87|0
1700172300000|2023-11-16 22:05:00|7.48|5.88|7.48|5.88|7.48|5.88|7.48|5.88|0
1700172600000|2023-11-16 22:10:00|7.49|5.89|7.49|5.89|7.49|5.89|7.48|5.88|0
1700173200000|2023-11-16 22:20:00|7.48|5.88|7.48|5.88|7.48|5.88|7.48|5.88|0
1700174400000|2023-11-16 22:40:00|7.47|5.87|7.47|5.87|7.47|5.87|7.47|5.87|0
1700174700000|2023-11-16 22:45:00|7.48|5.88|7.48|5.88|7.48|5.88|7.48|5.88|0
1700175600000|2023-11-16 23:00:00|7.49|5.89|7.52|5.92|7.53|5.93|7.49|5.89|0
1700175900000|2023-11-16 23:05:00|7.53|5.93|7.54|5.94|7.54|5.94|7.51|5.91|0
1700176200000|2023-11-16 23:10:00|7.53|5.93|7.54|5.94|7.55|5.95|7.53|5.93|0
1700176500000|2023-11-16 23:15:00|7.55|5.95|7.53|5.93|7.55|5.95|7.53|5.93|0
1700176800000|2023-11-16 23:20:00|7.52|5.92|7.53|5.93|7.53|5.93|7.52|5.92|0
1700177100000|2023-11-16 23:25:00|7.54|5.94|7.53|5.93|7.54|5.94|7.53|5.93|0
1700177400000|2023-11-16 23:30:00|7.54|5.94|7.54|5.94|7.54|5.94|7.53|5.93|0
1700177700000|2023-11-16 23:35:00|7.53|5.93|7.53|5.93|7.54|5.94|7.53|5.93|0
1700178300000|2023-11-16 23:45:00|7.52|5.92|7.54|5.94|7.54|5.94|7.52|5.92|0
1700178600000|2023-11-16 23:50:00|7.55|5.95|7.54|5.94|7.55|5.95|7.54|5.94|0
1700178900000|2023-11-16 23:55:00|7.55|5.95|7.55|5.95|7.55|5.95|7.54|5.94|0
1700179200000|2023-11-17 00:00:00|7.54|5.94|7.52|5.92|7.54|5.94|7.52|5.92|0
1700179500000|2023-11-17 00:05:00|7.51|5.91|7.53|5.93|7.53|5.93|7.51|5.91|0
1700179800000|2023-11-17 00:10:00|7.54|5.94|7.53|5.93|7.54|5.94|7.53|5.93|0
1700180100000|2023-11-17 00:15:00|7.54|5.94|7.53|5.93|7.54|5.94|7.53|5.93|0
1700180400000|2023-11-17 00:20:00|7.54|5.94|7.55|5.95|7.55|5.95|7.54|5.94|0
1700180700000|2023-11-17 00:25:00|7.54|5.94|7.54|5.94|7.54|5.94|7.53|5.93|0
1700181000000|2023-11-17 00:30:00|7.53|5.93|7.51|5.91|7.53|5.93|7.5|5.9|0
1700181300000|2023-11-17 00:35:00|7.5|5.9|7.5|5.9|7.51|5.91|7.5|5.9|0
1700181600000|2023-11-17 00:40:00|7.51|5.91|7.51|5.91|7.51|5.91|7.51|5.91|0
1700181900000|2023-11-17 00:45:00|7.5|5.9|7.5|5.9|7.51|5.91|7.5|5.9|0
1700182200000|2023-11-17 00:50:00|7.51|5.91|7.49|5.89|7.51|5.91|7.48|5.88|0
1700182500000|2023-11-17 00:55:00|7.48|5.88|7.5|5.9|7.51|5.91|7.48|5.88|0
1700182800000|2023-11-17 01:00:00|7.51|5.91|7.51|5.91|7.51|5.91|7.5|5.9|0
1700183100000|2023-11-17 01:05:00|7.5|5.9|7.51|5.91|7.53|5.93|7.5|5.9|0
1700183400000|2023-11-17 01:10:00|7.52|5.92|7.51|5.91|7.52|5.92|7.49|5.89|0
1700183700000|2023-11-17 01:15:00|7.52|5.92|7.5|5.9|7.53|5.93|7.5|5.9|0
1700184000000|2023-11-17 01:20:00|7.51|5.91|7.49|5.89|7.51|5.91|7.49|5.89|0
1700184300000|2023-11-17 01:25:00|7.5|5.9|7.63|6.03|7.63|6.03|7.49|5.89|0
1700184600000|2023-11-17 01:30:00|7.43|6.23|7.4|6.2|7.44|6.24|7.4|6.2|0
1700184900000|2023-11-17 01:35:00|7.41|6.21|7.41|6.21|7.41|6.21|7.4|6.2|0
1700185200000|2023-11-17 01:40:00|7.4|6.2|7.42|6.22|7.42|6.22|7.4|6.2|0
1700185500000|2023-11-17 01:45:00|7.41|6.21|7.42|6.22|7.43|6.23|7.41|6.21|0
1700185800000|2023-11-17 01:50:00|7.43|6.23|7.42|6.22|7.43|6.23|7.42|6.22|0
1700186100000|2023-11-17 01:55:00|7.41|6.21|7.41|6.21|7.42|6.22|7.41|6.21|0
1700186400000|2023-11-17 02:00:00|7.4|6.2|7.4|6.2|7.42|6.22|7.4|6.2|0
1700186700000|2023-11-17 02:05:00|7.41|6.21|7.42|6.22|7.42|6.22|7.4|6.2|0
1700187000000|2023-11-17 02:10:00|7.41|6.21|7.41|6.21|7.43|6.23|7.41|6.21|0
1700187300000|2023-11-17 02:15:00|7.42|6.22|7.41|6.21|7.42|6.22|7.41|6.21|0
1700187600000|2023-11-17 02:20:00|7.4|6.2|7.4|6.2|7.41|6.21|7.4|6.2|0
1700187900000|2023-11-17 02:25:00|7.41|6.21|7.4|6.2|7.41|6.21|7.4|6.2|0
1700188200000|2023-11-17 02:30:00|7.41|6.21|7.41|6.21|7.42|6.22|7.4|6.2|0
1700188500000|2023-11-17 02:35:00|7.4|6.2|7.41|6.21|7.41|6.21|7.4|6.2|0
1700188800000|2023-11-17 02:40:00|7.42|6.22|7.42|6.22|7.43|6.23|7.42|6.22|0
1700189100000|2023-11-17 02:45:00|7.41|6.21|7.41|6.21|7.42|6.22|7.4|6.2|0
1700189400000|2023-11-17 02:50:00|7.4|6.2|7.39|6.19|7.4|6.2|7.39|6.19|0
1700189700000|2023-11-17 02:55:00|7.38|6.18|7.38|6.18|7.38|6.18|7.37|6.17|0
1700190000000|2023-11-17 03:00:00|7.37|6.17|7.37|6.17|7.37|6.17|7.36|6.16|0
1700190300000|2023-11-17 03:05:00|7.36|6.16|7.37|6.17|7.37|6.17|7.36|6.16|0
1700190600000|2023-11-17 03:10:00|7.36|6.16|7.35|6.15|7.37|6.17|7.35|6.15|0
1700190900000|2023-11-17 03:15:00|7.36|6.16|7.36|6.16|7.37|6.17|7.35|6.15|0
1700191200000|2023-11-17 03:20:00|7.35|6.15|7.35|6.15|7.36|6.16|7.35|6.15|0
1700191500000|2023-11-17 03:25:00|7.36|6.16|7.35|6.15|7.36|6.16|7.35|6.15|0
1700191800000|2023-11-17 03:30:00|7.36|6.16|7.36|6.16|7.36|6.16|7.35|6.15|0
1700192100000|2023-11-17 03:35:00|7.35|6.15|7.35|6.15|7.35|6.15|7.35|6.15|0
1700192400000|2023-11-17 03:40:00|7.36|6.16|7.35|6.15|7.36|6.16|7.35|6.15|0
1700192700000|2023-11-17 03:45:00|7.34|6.14|7.34|6.14|7.34|6.14|7.33|6.13|0
1700193000000|2023-11-17 03:50:00|7.35|6.15|7.33|6.13|7.35|6.15|7.33|6.13|0
1700193300000|2023-11-17 03:55:00|7.32|6.12|7.33|6.13|7.33|6.13|7.32|6.12|0
1700193600000|2023-11-17 04:00:00|7.32|6.12|7.33|6.13|7.33|6.13|7.32|6.12|0
1700193900000|2023-11-17 04:05:00|7.34|6.14|7.35|6.15|7.35|6.15|7.34|6.14|0
1700194200000|2023-11-17 04:10:00|7.34|6.14|7.37|6.17|7.37|6.17|7.34|6.14|0
1700194500000|2023-11-17 04:15:00|7.36|6.16|7.37|6.17|7.37|6.17|7.36|6.16|0
1700194800000|2023-11-17 04:20:00|7.36|6.16|7.36|6.16|7.37|6.17|7.36|6.16|0
1700195100000|2023-11-17 04:25:00|7.37|6.17|7.36|6.16|7.37|6.17|7.36|6.16|0
1700195400000|2023-11-17 04:30:00|7.37|6.17|7.36|6.16|7.37|6.17|7.36|6.16|0
1700195700000|2023-11-17 04:35:00|7.37|6.17|7.35|6.15|7.37|6.17|7.35|6.15|0
1700196000000|2023-11-17 04:40:00|7.36|6.16|7.35|6.15|7.36|6.16|7.35|6.15|0
1700196300000|2023-11-17 04:45:00|7.36|6.16|7.36|6.16|7.37|6.17|7.35|6.15|0
1700197200000|2023-11-17 05:00:00|7.37|6.17|7.37|6.17|7.37|6.17|7.36|6.16|0
1700197500000|2023-11-17 05:05:00|7.38|6.18|7.37|6.17|7.38|6.18|7.36|6.16|0
1700197800000|2023-11-17 05:10:00|7.38|6.18|7.38|6.18|7.38|6.18|7.38|6.18|0
1700198100000|2023-11-17 05:15:00|7.37|6.17|7.38|6.18|7.39|6.19|7.37|6.17|0
1700198400000|2023-11-17 05:20:00|7.39|6.19|7.4|6.2|7.4|6.2|7.39|6.19|0
1700198700000|2023-11-17 05:25:00|7.41|6.21|7.41|6.21|7.41|6.21|7.4|6.2|0
1700199000000|2023-11-17 05:30:00|7.42|6.22|7.42|6.22|7.43|6.23|7.41|6.21|0
1700199600000|2023-11-17 05:40:00|7.43|6.23|7.42|6.22|7.43|6.23|7.42|6.22|0
1700199900000|2023-11-17 05:45:00|7.41|6.21|7.41|6.21|7.42|6.22|7.4|6.2|0
1700200200000|2023-11-17 05:50:00|7.4|6.2|7.4|6.2|7.41|6.21|7.4|6.2|0
1700200500000|2023-11-17 05:55:00|7.39|6.19|7.39|6.19|7.4|6.2|7.39|6.19|0
1700200800000|2023-11-17 06:00:00|7.38|6.18|7.38|6.18|7.4|6.2|7.38|6.18|0
1700201100000|2023-11-17 06:05:00|7.39|6.19|7.38|6.18|7.39|6.19|7.38|6.18|0
1700201400000|2023-11-17 06:10:00|7.39|6.19|7.38|6.18|7.4|6.2|7.38|6.18|0
1700201700000|2023-11-17 06:15:00|7.39|6.19|7.39|6.19|7.39|6.19|7.38|6.18|0
1700202000000|2023-11-17 06:20:00|7.38|6.18|7.39|6.19|7.39|6.19|7.38|6.18|0
1700202300000|2023-11-17 06:25:00|7.4|6.2|7.38|6.18|7.4|6.2|7.38|6.18|0
1700202600000|2023-11-17 06:30:00|7.39|6.19|7.38|6.18|7.39|6.19|7.38|6.18|0
1700202900000|2023-11-17 06:35:00|7.39|6.19|7.39|6.19|7.4|6.2|7.39|6.19|0
1700203200000|2023-11-17 06:40:00|7.4|6.2|7.41|6.21|7.41|6.21|7.39|6.19|0
1700203500000|2023-11-17 06:45:00|7.4|6.2|7.37|6.17|7.4|6.2|7.37|6.17|0
1700203800000|2023-11-17 06:50:00|7.38|6.18|7.38|6.18|7.39|6.19|7.37|6.17|0
1700204100000|2023-11-17 06:55:00|7.37|6.17|7.37|6.17|7.38|6.18|7.37|6.17|0
1700204400000|2023-11-17 07:00:00|7.38|6.18|7.4|6.2|7.41|6.21|7.37|6.17|0
1700204700000|2023-11-17 07:05:00|7.39|6.19|7.43|6.23|7.43|6.23|7.39|6.19|0
1700205000000|2023-11-17 07:10:00|7.42|6.22|7.43|6.23|7.43|6.23|7.42|6.22|0
1700205300000|2023-11-17 07:15:00|7.44|6.24|7.42|6.22|7.44|6.24|7.41|6.21|0
1700205600000|2023-11-17 07:20:00|7.41|6.21|7.48|6.28|7.92|6.72|7.41|6.21|0
1700205900000|2023-11-17 07:25:00|7.47|6.27|7.46|6.26|7.48|6.28|7.46|6.26|0
1700206200000|2023-11-17 07:30:00|7.47|6.27|7.47|6.27|7.48|6.28|7.46|6.26|0
1700206500000|2023-11-17 07:35:00|7.46|6.26|7.44|6.24|7.47|6.27|7.43|6.23|0
1700206800000|2023-11-17 07:40:00|7.43|6.23|7.4|6.2|7.46|6.26|7.38|6.18|0
1700207100000|2023-11-17 07:45:00|7.41|6.21|7.39|6.19|7.41|6.21|7.38|6.18|0
1700207400000|2023-11-17 07:50:00|7.4|6.2|7.39|6.19|7.4|6.2|7.38|6.18|0
1700207700000|2023-11-17 07:55:00|7.38|6.18|7.38|6.18|7.39|6.19|7.37|6.17|0
1700208000000|2023-11-17 08:00:00|7.37|6.17|7.37|6.17|7.41|6.21|7.37|6.17|0
1700208300000|2023-11-17 08:05:00|7.38|6.18|7.37|6.17|7.41|6.21|7.37|6.17|0
1700208600000|2023-11-17 08:10:00|7.36|6.16|7.37|6.17|7.38|6.18|7.36|6.16|0
1700208900000|2023-11-17 08:15:00|7.38|6.18|7.37|6.17|7.38|6.18|7.35|6.15|0
1700209200000|2023-11-17 08:20:00|7.36|6.16|7.36|6.16|7.38|6.18|7.34|6.14|0
1700209500000|2023-11-17 08:25:00|7.35|6.15|7.31|6.11|7.36|6.16|7.31|6.11|0
1700209800000|2023-11-17 08:30:00|7.32|6.12|7.22|6.02|7.32|6.12|7.21|6.01|0
1700210100000|2023-11-17 08:35:00|7.23|6.03|7.23|6.03|7.27|6.07|7.22|6.02|0
1700210400000|2023-11-17 08:40:00|7.24|6.04|7.23|6.03|7.24|6.04|7.22|6.02|0
1700210700000|2023-11-17 08:45:00|7.24|6.04|7.27|6.07|7.27|6.07|7.23|6.03|0
1700211000000|2023-11-17 08:50:00|7.28|6.08|7.28|6.08|7.29|6.09|7.26|6.06|0
1700211300000|2023-11-17 08:55:00|7.29|6.09|7.27|6.07|7.31|6.11|7.27|6.07|0
1700211600000|2023-11-17 09:00:00|7.28|6.08|7.26|6.06|7.29|6.09|7.26|6.06|0
1700211900000|2023-11-17 09:05:00|7.25|6.05|7.23|6.03|7.26|6.06|7.21|6.01|0
1700212200000|2023-11-17 09:10:00|7.24|6.04|7.2|6|7.25|6.05|7.2|6|0
1700212500000|2023-11-17 09:15:00|7.21|6.01|7.24|6.04|7.24|6.04|7.2|6|0
1700212800000|2023-11-17 09:20:00|7.25|6.05|7.29|6.09|7.3|6.1|7.25|6.05|0
1700213100000|2023-11-17 09:25:00|7.3|6.1|7.3|6.1|7.33|6.13|7.29|6.09|0
1700213400000|2023-11-17 09:30:00|7.29|6.09|7.28|6.08|7.3|6.1|7.27|6.07|0
1700213700000|2023-11-17 09:35:00|7.29|6.09|7.27|6.07|7.29|6.09|7.27|6.07|0
1700214000000|2023-11-17 09:40:00|7.28|6.08|7.27|6.07|7.28|6.08|7.27|6.07|0
1700214300000|2023-11-17 09:45:00|7.28|6.08|7.28|6.08|7.29|6.09|7.27|6.07|0
1700214600000|2023-11-17 09:50:00|7.27|6.07|7.26|6.06|7.28|6.08|7.26|6.06|0
1700214900000|2023-11-17 09:55:00|7.27|6.07|7.3|6.1|7.31|6.11|7.27|6.07|0
1700215200000|2023-11-17 10:00:00|7.31|6.11|7.28|6.08|7.31|6.11|7.26|6.06|0
1700215500000|2023-11-17 10:05:00|7.29|6.09|7.24|6.04|7.29|6.09|7.24|6.04|0
1700215800000|2023-11-17 10:10:00|7.23|6.03|7.23|6.03|7.25|6.05|7.22|6.02|0
1700216100000|2023-11-17 10:15:00|7.24|6.04|7.23|6.03|7.25|6.05|7.23|6.03|0
1700216400000|2023-11-17 10:20:00|7.22|6.02|7.2|6|7.23|6.03|7.19|5.99|0
1700216700000|2023-11-17 10:25:00|7.21|6.01|7.2|6|7.22|6.02|7.19|5.99|0
1700217000000|2023-11-17 10:30:00|7.19|5.99|7.2|6|7.21|6.01|7.19|5.99|0
1700217300000|2023-11-17 10:35:00|7.19|5.99|7.2|6|7.22|6.02|7.19|5.99|0
1700217600000|2023-11-17 10:40:00|7.19|5.99|7.19|5.99|7.2|6|7.19|5.99|0
1700217900000|2023-11-17 10:45:00|7.2|6|7.21|6.01|7.21|6.01|7.18|5.98|0
1700218200000|2023-11-17 10:50:00|7.2|6|7.19|5.99|7.21|6.01|7.17|5.97|0
1700218500000|2023-11-17 10:55:00|7.2|6|7.21|6.01|7.21|6.01|7.18|5.98|0
1700218800000|2023-11-17 11:00:00|7.2|6|7.25|6.05|7.27|6.07|7.2|6|0
1700219100000|2023-11-17 11:05:00|7.26|6.06|7.25|6.05|7.27|6.07|7.22|6.02|0
1700219400000|2023-11-17 11:10:00|7.24|6.04|7.24|6.04|7.25|6.05|7.21|6.01|0
1700219700000|2023-11-17 11:15:00|7.25|6.05|7.22|6.02|7.26|6.06|7.22|6.02|0
1700220000000|2023-11-17 11:20:00|7.23|6.03|7.26|6.06|7.26|6.06|7.22|6.02|0
1700220300000|2023-11-17 11:25:00|7.25|6.05|7.22|6.02|7.25|6.05|7.22|6.02|0
1700220600000|2023-11-17 11:30:00|7.23|6.03|7.24|6.04|7.24|6.04|7.22|6.02|0
1700220900000|2023-11-17 11:35:00|7.25|6.05|7.26|6.06|7.26|6.06|7.24|6.04|0
1700221200000|2023-11-17 11:40:00|7.27|6.07|7.3|6.1|7.3|6.1|7.26|6.06|0
1700221500000|2023-11-17 11:45:00|7.29|6.09|7.26|6.06|7.29|6.09|7.25|6.05|0
1700221800000|2023-11-17 11:50:00|7.25|6.05|7.23|6.03|7.26|6.06|7.22|6.02|0
1700222100000|2023-11-17 11:55:00|7.22|6.02|7.23|6.03|7.25|6.05|7.22|6.02|0
1700222400000|2023-11-17 12:00:00|7.24|6.04|7.19|5.99|7.24|6.04|7.19|5.99|0
1700222700000|2023-11-17 12:05:00|7.2|6|7.21|6.01|7.22|6.02|7.2|6|0
1700223000000|2023-11-17 12:10:00|7.22|6.02|7.24|6.04|7.25|6.05|7.21|6.01|0
1700223300000|2023-11-17 12:15:00|7.25|6.05|7.23|6.03|7.25|6.05|7.22|6.02|0
1700223600000|2023-11-17 12:20:00|7.24|6.04|7.25|6.05|7.26|6.06|7.23|6.03|0
1700223900000|2023-11-17 12:25:00|7.26|6.06|7.21|6.01|7.26|6.06|7.21|6.01|0
1700224200000|2023-11-17 12:30:00|7.2|6|7.2|6|7.21|6.01|7.19|5.99|0
1700224500000|2023-11-17 12:35:00|7.21|6.01|7.18|5.98|7.21|6.01|7.18|5.98|0
1700224800000|2023-11-17 12:40:00|7.17|5.97|7.4|6.2|7.4|6.2|7.15|5.95|0
1700225100000|2023-11-17 12:45:00|7.27|6.07|7.28|6.08|7.29|6.09|7.26|6.06|0
1700225400000|2023-11-17 12:50:00|7.27|6.07|7.29|6.09|7.3|6.1|7.27|6.07|0
1700225700000|2023-11-17 12:55:00|7.3|6.1|7.31|6.11|7.32|6.12|7.29|6.09|0
1700226000000|2023-11-17 13:00:00|7.3|6.1|7.26|6.06|7.31|6.11|7.26|6.06|0
1700226300000|2023-11-17 13:05:00|7.25|6.05|7.23|6.03|7.25|6.05|7.23|6.03|0
1700226600000|2023-11-17 13:10:00|7.24|6.04|7.22|6.02|7.24|6.04|7.21|6.01|0
1700226900000|2023-11-17 13:15:00|7.21|6.01|7.24|6.04|7.24|6.04|7.21|6.01|0
1700227200000|2023-11-17 13:20:00|7.25|6.05|7.21|6.01|7.25|6.05|7.2|6|0
1700227500000|2023-11-17 13:25:00|7.2|6|7.21|6.01|7.22|6.02|7.2|6|0
1700227800000|2023-11-17 13:30:00|7.22|6.02|7.21|6.01|7.24|6.04|7.2|6|0
1700228100000|2023-11-17 13:35:00|7.22|6.02|7.27|6.07|7.28|6.08|7.2|6|0
1700228400000|2023-11-17 13:40:00|7.28|6.08|7.3|6.1|7.33|6.13|7.28|6.08|0
1700228700000|2023-11-17 13:45:00|7.31|6.11|7.31|6.11|7.34|6.14|7.3|6.1|0
1700229000000|2023-11-17 13:50:00|7.32|6.12|7.37|6.17|7.37|6.17|7.31|6.11|0
1700229300000|2023-11-17 13:55:00|7.38|6.18|7.35|6.15|7.38|6.18|7.33|6.13|0
1700229600000|2023-11-17 14:00:00|7.36|6.16|7.32|6.12|7.37|6.17|7.31|6.11|0
1700229900000|2023-11-17 14:05:00|7.33|6.13|7.39|6.19|7.41|6.21|7.33|6.13|0
1700230200000|2023-11-17 14:10:00|7.4|6.2|7.36|6.16|7.41|6.21|7.36|6.16|0
1700230500000|2023-11-17 14:15:00|7.37|6.17|7.38|6.18|7.39|6.19|7.36|6.16|0
1700230800000|2023-11-17 14:20:00|7.4|6.2|7.38|6.18|7.4|6.2|7.36|6.16|0
1700231100000|2023-11-17 14:25:00|7.39|6.19|7.58|6.38|7.6|6.4|7.39|6.19|0
1700231400000|2023-11-17 14:30:00|7.56|6.36|7.61|6.41|7.62|6.42|7.48|6.28|0
1700231700000|2023-11-17 14:35:00|7.6|6.4|7.27|6.07|7.63|6.43|7.23|6.03|0
1700232000000|2023-11-17 14:40:00|7.26|6.06|7.29|6.09|7.34|6.14|7.26|6.06|0
1700232300000|2023-11-17 14:45:00|7.28|6.08|7.26|6.06|7.29|6.09|7.22|6.02|0
1700232600000|2023-11-17 14:50:00|7.25|6.05|7.23|6.03|7.29|6.09|7.2|6|0
1700232900000|2023-11-17 14:55:00|7.24|6.04|7.2|6|7.28|6.08|7.19|5.99|0
1700233200000|2023-11-17 15:00:00|7.21|6.01|7.22|6.02|7.25|6.05|7.19|5.99|0
1700233500000|2023-11-17 15:05:00|7.23|6.03|7.26|6.06|7.27|6.07|7.19|5.99|0
1700233800000|2023-11-17 15:10:00|7.25|6.05|7.27|6.07|7.33|6.13|7.25|6.05|0
1700234100000|2023-11-17 15:15:00|7.26|6.06|7.19|5.99|7.28|6.08|7.16|5.96|0
1700234400000|2023-11-17 15:20:00|7.18|5.98|7.21|5.91|7.23|6.03|7.15|5.91|0
1700234700000|2023-11-17 15:25:00|7.2|5.9|7.23|5.93|7.26|5.96|7.2|5.9|0
1700235000000|2023-11-17 15:30:00|7.22|5.92|7.3|6|7.31|6.01|7.22|5.92|0
1700235300000|2023-11-17 15:35:00|7.29|5.99|7.29|5.99|7.31|6.01|7.27|5.97|0
1700235600000|2023-11-17 15:40:00|7.3|6|7.28|5.98|7.33|6.03|7.25|5.95|0
1700235900000|2023-11-17 15:45:00|7.29|5.99|7.27|5.97|7.33|6.03|7.26|5.96|0
1700236200000|2023-11-17 15:50:00|7.28|5.98|7.23|5.93|7.32|6.02|7.22|5.92|0
1700236500000|2023-11-17 15:55:00|7.22|5.92|7.26|5.96|7.26|5.96|7.21|5.91|0
1700236800000|2023-11-17 16:00:00|7.25|5.95|7.34|6.04|7.36|6.06|7.24|5.94|0
1700237100000|2023-11-17 16:05:00|7.35|6.05|7.29|5.99|7.41|6.11|7.29|5.99|0
1700237400000|2023-11-17 16:10:00|7.28|5.98|7.29|5.99|7.31|6.01|7.25|5.95|0
1700237700000|2023-11-17 16:15:00|7.28|5.98|7.31|6.01|7.33|6.03|7.28|5.98|0
1700238000000|2023-11-17 16:20:00|7.3|6|7.26|5.96|7.32|6.02|7.23|5.93|0
1700238300000|2023-11-17 16:25:00|7.27|5.97|7.31|6.01|7.33|6.03|7.27|5.97|0
1700238600000|2023-11-17 16:30:00|7.3|6|7.31|6.01|7.36|6.06|7.3|6|0
1700238900000|2023-11-17 16:35:00|7.3|6|7.29|5.99|7.33|6.03|7.26|5.96|0
1700239200000|2023-11-17 16:40:00|7.3|6|7.26|5.96|7.33|6.03|7.25|5.95|0
1700239500000|2023-11-17 16:45:00|7.27|5.97|7.28|5.98|7.3|6|7.25|5.95|0
1700239800000|2023-11-17 16:50:00|7.27|5.97|7.27|5.97|7.31|6.01|7.24|5.94|0
1700240100000|2023-11-17 16:55:00|7.28|5.98|7.22|5.92|7.28|5.98|7.22|5.92|0
1700240400000|2023-11-17 17:00:00|7.23|5.93|7.18|5.88|7.24|5.94|7.16|5.86|0
1700240700000|2023-11-17 17:05:00|7.17|5.87|7.15|5.85|7.17|5.87|7.13|5.83|0
1700241000000|2023-11-17 17:10:00|7.14|5.84|7.12|5.82|7.16|5.86|7.12|5.82|0
1700241300000|2023-11-17 17:15:00|7.13|5.83|7.16|5.86|7.17|5.87|7.12|5.82|0
1700241600000|2023-11-17 17:20:00|7.17|5.87|7.21|5.91|7.21|5.91|7.16|5.86|0
1700241900000|2023-11-17 17:25:00|7.23|5.93|7.23|5.93|7.25|5.95|7.22|5.92|0
1700242200000|2023-11-17 17:30:00|7.22|5.92|7.21|5.91|7.24|5.94|7.2|5.9|0
1700242500000|2023-11-17 17:35:00|7.2|5.9|7.21|5.91|7.21|5.91|7.18|5.88|0
1700242800000|2023-11-17 17:40:00|7.2|5.9|7.17|5.87|7.2|5.9|7.17|5.87|0
1700243100000|2023-11-17 17:45:00|7.16|5.86|7.18|5.88|7.2|5.9|7.16|5.86|0
1700243400000|2023-11-17 17:50:00|7.17|5.87|7.17|5.87|7.18|5.88|7.17|5.87|0
1700243700000|2023-11-17 17:55:00|7.18|5.88|7.16|5.86|7.21|5.91|7.16|5.86|0
1700244000000|2023-11-17 18:00:00|7.15|5.85|7.19|5.89|7.19|5.89|7.13|5.83|0
1700244300000|2023-11-17 18:05:00|7.18|5.88|7.14|5.84|7.2|5.9|7.14|5.84|0
1700244600000|2023-11-17 18:10:00|7.15|5.85|7.1|5.8|7.17|5.87|7.1|5.8|0
1700244900000|2023-11-17 18:15:00|7.09|5.79|7.1|5.8|7.11|5.81|7.08|5.78|0
1700245200000|2023-11-17 18:20:00|7.09|5.79|7.09|5.79|7.1|5.8|7.08|5.78|0
1700245500000|2023-11-17 18:25:00|7.1|5.8|7.1|5.8|7.11|5.81|7.08|5.78|0
1700245800000|2023-11-17 18:30:00|7.09|5.79|7.05|5.75|7.09|5.79|7.05|5.75|0
1700246100000|2023-11-17 18:35:00|7.06|5.76|7.05|5.75|7.07|5.77|7.04|5.74|0
1700246400000|2023-11-17 18:40:00|7.04|5.74|7.06|5.76|7.06|5.76|7.02|5.72|0
1700246700000|2023-11-17 18:45:00|7.05|5.75|7.06|5.76|7.08|5.78|7.05|5.75|0
1700247000000|2023-11-17 18:50:00|7.07|5.77|7.06|5.76|7.09|5.79|7.06|5.76|0
1700247300000|2023-11-17 18:55:00|7.07|5.77|7.03|5.73|7.07|5.77|7.03|5.73|0
1700247600000|2023-11-17 19:00:00|7.04|5.74|7|5.7|7.04|5.74|6.99|5.69|0
1700247900000|2023-11-17 19:05:00|7.01|5.71|6.96|5.66|7.03|5.73|6.96|5.66|0
1700248200000|2023-11-17 19:10:00|6.97|5.67|7|5.7|7|5.7|6.96|5.66|0
1700248500000|2023-11-17 19:15:00|6.99|5.69|7.01|5.71|7.01|5.71|6.97|5.67|0
1700248800000|2023-11-17 19:20:00|7.02|5.72|7.04|5.74|7.05|5.75|7.01|5.71|0
1700249100000|2023-11-17 19:25:00|7.03|5.73|7.04|5.74|7.06|5.76|7.02|5.72|0
1700249400000|2023-11-17 19:30:00|7.05|5.75|7.04|5.74|7.06|5.76|7.04|5.74|0
1700249700000|2023-11-17 19:35:00|7.03|5.73|7.07|5.77|7.08|5.78|7.01|5.71|0
1700250000000|2023-11-17 19:40:00|7.06|5.76|7.06|5.76|7.11|5.81|7.06|5.76|0
1700250300000|2023-11-17 19:45:00|7.05|5.75|7.08|5.78|7.1|5.8|7.04|5.74|0
1700250600000|2023-11-17 19:50:00|7.09|5.79|7.07|5.77|7.09|5.79|7.07|5.77|0
1700250900000|2023-11-17 19:55:00|7.06|5.76|7.04|5.74|7.07|5.77|7.04|5.74|0
1700251200000|2023-11-17 20:00:00|7.03|5.73|7.15|5.85|7.28|5.98|7.01|5.71|0
1700251500000|2023-11-17 20:05:00|7.14|5.84|7.15|5.85|7.18|5.88|7.13|5.83|0
1700251800000|2023-11-17 20:10:00|7.16|5.86|7.17|5.87|7.2|5.9|7.15|5.85|0
1700252100000|2023-11-17 20:15:00|7.18|5.88|7.16|5.86|7.19|5.89|7.15|5.85|0
1700252400000|2023-11-17 20:20:00|7.15|5.85|7.12|5.82|7.16|5.86|7.12|5.82|0
1700252700000|2023-11-17 20:25:00|7.13|5.83|7.12|5.82|7.13|5.83|7.06|5.76|0
1700253000000|2023-11-17 20:30:00|7.11|5.81|7.22|5.92|7.28|5.98|7.11|5.81|0
1700253300000|2023-11-17 20:35:00|7.23|5.93|7.27|5.97|7.28|5.98|7.19|5.89|0
1700253600000|2023-11-17 20:40:00|7.28|5.98|7.28|5.98|7.3|6|7.24|5.94|0
1700253900000|2023-11-17 20:45:00|7.29|5.99|7.29|5.99|7.29|5.99|7.25|5.95|0
1700254200000|2023-11-17 20:50:00|7.28|5.98|7.22|5.92|7.29|5.99|7.2|5.9|0
1700254500000|2023-11-17 20:55:00|7.21|5.91|7.18|5.88|7.22|5.92|7.15|5.85|0
1700254800000|2023-11-17 21:00:00|7.16|5.86|7.19|5.89|7.21|5.91|7.16|5.86|0
1700255100000|2023-11-17 21:05:00|7.2|5.9|7.2|5.9|7.23|5.93|7.19|5.89|0
1700255400000|2023-11-17 21:10:00|7.21|5.91|7.23|5.93|7.23|5.93|7.21|5.91|0
1700443200000|2023-11-20 01:20:00|7.29|5.69|7.29|5.69|7.3|5.7|7.29|5.69|0
1700443500000|2023-11-20 01:25:00|7.3|5.7|7.28|5.68|7.3|5.7|7.28|5.68|0
1700444100000|2023-11-20 01:35:00|7.14|5.84|7.15|5.85|7.15|5.85|7.14|5.84|0
1700444400000|2023-11-20 01:40:00|7.16|5.86|7.17|5.87|7.18|5.88|7.15|5.85|0
1700444700000|2023-11-20 01:45:00|7.18|5.88|7.16|5.86|7.18|5.88|7.16|5.86|0
1700445000000|2023-11-20 01:50:00|7.17|5.87|7.15|5.85|7.17|5.87|7.15|5.85|0
1700445300000|2023-11-20 01:55:00|7.16|5.86|7.16|5.86|7.17|5.87|7.15|5.85|0
1700445600000|2023-11-20 02:00:00|7.15|5.85|7.15|5.85|7.15|5.85|7.14|5.84|0
1700445900000|2023-11-20 02:05:00|7.16|5.86|7.13|5.83|7.16|5.86|7.13|5.83|0
1700446200000|2023-11-20 02:10:00|7.14|5.84|7.14|5.84|7.15|5.85|7.13|5.83|0
1700446500000|2023-11-20 02:15:00|7.15|5.85|7.14|5.84|7.15|5.85|7.13|5.83|0
1700446800000|2023-11-20 02:20:00|7.15|5.85|7.13|5.83|7.15|5.85|7.13|5.83|0
1700447100000|2023-11-20 02:25:00|7.12|5.82|7.12|5.82|7.12|5.82|7.11|5.81|0
1700447400000|2023-11-20 02:30:00|7.13|5.83|7.13|5.83|7.14|5.84|7.12|5.82|0
1700447700000|2023-11-20 02:35:00|7.12|5.82|7.12|5.82|7.12|5.82|7.11|5.81|0
1700448000000|2023-11-20 02:40:00|7.11|5.81|7.1|5.8|7.11|5.81|7.1|5.8|0
1700448300000|2023-11-20 02:45:00|7.11|5.81|7.13|5.83|7.13|5.83|7.11|5.81|0
1700448600000|2023-11-20 02:50:00|7.12|5.82|7.11|5.81|7.13|5.83|7.11|5.81|0
1700448900000|2023-11-20 02:55:00|7.12|5.82|7.11|5.81|7.12|5.82|7.11|5.81|0
1700449200000|2023-11-20 03:00:00|7.12|5.82|7.13|5.83|7.13|5.83|7.11|5.81|0
1700449500000|2023-11-20 03:05:00|7.12|5.82|7.13|5.83|7.13|5.83|7.12|5.82|0
1700449800000|2023-11-20 03:10:00|7.12|5.82|7.11|5.81|7.13|5.83|7.11|5.81|0
1700450100000|2023-11-20 03:15:00|7.12|5.82|7.11|5.81|7.12|5.82|7.11|5.81|0
1700450400000|2023-11-20 03:20:00|7.12|5.82|7.12|5.82|7.13|5.83|7.11|5.81|0
1700450700000|2023-11-20 03:25:00|7.11|5.81|7.13|5.83|7.13|5.83|7.11|5.81|0
1700451000000|2023-11-20 03:30:00|7.12|5.82|7.12|5.82|7.13|5.83|7.11|5.81|0
1700451300000|2023-11-20 03:35:00|7.11|5.81|7.12|5.82|7.13|5.83|7.11|5.81|0
1700451600000|2023-11-20 03:40:00|7.13|5.83|7.13|5.83|7.13|5.83|7.12|5.82|0
1700451900000|2023-11-20 03:45:00|7.12|5.82|7.13|5.83|7.13|5.83|7.12|5.82|0
1700452500000|2023-11-20 03:55:00|7.14|5.84|7.15|5.85|7.15|5.85|7.14|5.84|0
1700452800000|2023-11-20 04:00:00|7.14|5.84|7.14|5.84|7.14|5.84|7.14|5.84|0
1700453100000|2023-11-20 04:05:00|7.15|5.85|7.14|5.84|7.15|5.85|7.14|5.84|0
1700453400000|2023-11-20 04:10:00|7.13|5.83|7.13|5.83|7.13|5.83|7.13|5.83|0
1700453700000|2023-11-20 04:15:00|7.12|5.82|7.12|5.82|7.13|5.83|7.12|5.82|0
1700454000000|2023-11-20 04:20:00|7.13|5.83|7.13|5.83|7.13|5.83|7.12|5.82|0
1700454600000|2023-11-20 04:30:00|7.14|5.84|7.14|5.84|7.15|5.85|7.13|5.83|0
1700455200000|2023-11-20 04:40:00|7.15|5.85|7.14|5.84|7.15|5.85|7.14|5.84|0
1700455500000|2023-11-20 04:45:00|7.15|5.85|7.14|5.84|7.15|5.85|7.14|5.84|0
1700455800000|2023-11-20 04:50:00|7.15|5.85|7.14|5.84|7.15|5.85|7.14|5.84|0
1700456100000|2023-11-20 04:55:00|7.15|5.85|7.15|5.85|7.15|5.85|7.15|5.85|0
1700456400000|2023-11-20 05:00:00|7.14|5.84|7.14|5.84|7.14|5.84|7.13|5.83|0
1700456700000|2023-11-20 05:05:00|7.15|5.85|7.13|5.83|7.15|5.85|7.13|5.83|0
1700457000000|2023-11-20 05:10:00|7.14|5.84|7.14|5.84|7.14|5.84|7.13|5.83|0
1700457300000|2023-11-20 05:15:00|7.13|5.83|7.13|5.83|7.13|5.83|7.12|5.82|0
1700457600000|2023-11-20 05:20:00|7.12|5.82|7.13|5.83|7.13|5.83|7.12|5.82|0
1700457900000|2023-11-20 05:25:00|7.12|5.82|7.14|5.84|7.14|5.84|7.12|5.82|0
1700458200000|2023-11-20 05:30:00|7.13|5.83|7.14|5.84|7.14|5.84|7.13|5.83|0
1700458500000|2023-11-20 05:35:00|7.13|5.83|7.14|5.84|7.14|5.84|7.13|5.83|0
1700458800000|2023-11-20 05:40:00|7.15|5.85|7.14|5.84|7.15|5.85|7.13|5.83|0
1700459100000|2023-11-20 05:45:00|7.13|5.83|7.15|5.85|7.16|5.86|7.13|5.83|0
1700459400000|2023-11-20 05:50:00|7.16|5.86|7.2|5.9|7.2|5.9|7.16|5.86|0
1700459700000|2023-11-20 05:55:00|7.19|5.89|7.2|5.9|7.2|5.9|7.18|5.88|0
1700460000000|2023-11-20 06:00:00|7.19|5.89|7.17|5.87|7.19|5.89|7.17|5.87|0
1700460300000|2023-11-20 06:05:00|7.18|5.88|7.18|5.88|7.19|5.89|7.18|5.88|0
1700460600000|2023-11-20 06:10:00|7.19|5.89|7.18|5.88|7.19|5.89|7.18|5.88|0
1700460900000|2023-11-20 06:15:00|7.19|5.89|7.19|5.89|7.19|5.89|7.18|5.88|0
1700461200000|2023-11-20 06:20:00|7.18|5.88|7.18|5.88|7.19|5.89|7.17|5.87|0
1700461500000|2023-11-20 06:25:00|7.17|5.87|7.19|5.89|7.19|5.89|7.17|5.87|0
1700461800000|2023-11-20 06:30:00|7.18|5.88|7.18|5.88|7.18|5.88|7.17|5.87|0
1700462100000|2023-11-20 06:35:00|7.19|5.89|7.17|5.87|7.19|5.89|7.17|5.87|0
1700462400000|2023-11-20 06:40:00|7.18|5.88|7.18|5.88|7.18|5.88|7.17|5.87|0
1700463000000|2023-11-20 06:50:00|7.17|5.87|7.18|5.88|7.18|5.88|7.17|5.87|0
1700463300000|2023-11-20 06:55:00|7.17|5.87|7.17|5.87|7.18|5.88|7.17|5.87|0
1700463600000|2023-11-20 07:00:00|7.16|5.86|7.17|5.87|7.18|5.88|7.15|5.85|0
1700463900000|2023-11-20 07:05:00|7.16|5.86|7.17|5.87|7.17|5.87|7.16|5.86|0
1700464200000|2023-11-20 07:10:00|7.16|5.86|7.15|5.85|7.17|5.87|7.14|5.84|0
1700464500000|2023-11-20 07:15:00|7.14|5.84|7.14|5.84|7.16|5.86|7.14|5.84|0
1700464800000|2023-11-20 07:20:00|7.15|5.85|7.16|5.86|7.17|5.87|7.15|5.85|0
1700465100000|2023-11-20 07:25:00|7.15|5.85|7.17|5.87|7.17|5.87|7.15|5.85|0
1700465400000|2023-11-20 07:30:00|7.16|5.86|7.14|5.84|7.17|5.87|7.14|5.84|0
1700465700000|2023-11-20 07:35:00|7.15|5.85|6.9|5.6|7.15|5.85|6.9|5.6|0
1700466000000|2023-11-20 07:40:00|6.91|5.61|6.9|5.6|6.92|5.62|6.9|5.6|0
1700466300000|2023-11-20 07:45:00|6.91|5.61|6.89|5.59|6.91|5.61|6.88|5.58|0
1700466600000|2023-11-20 07:50:00|6.88|5.58|6.89|5.59|6.9|5.6|6.88|5.58|0
1700466900000|2023-11-20 07:55:00|6.88|5.58|6.88|5.58|6.89|5.59|6.87|5.57|0
1700467200000|2023-11-20 08:00:00|6.87|5.57|6.82|5.52|6.88|5.58|6.82|5.52|0
1700467500000|2023-11-20 08:05:00|6.83|5.53|6.83|5.53|6.84|5.54|6.82|5.52|0
1700467800000|2023-11-20 08:10:00|6.84|5.54|6.81|5.51|6.85|5.55|6.81|5.51|0
1700468100000|2023-11-20 08:15:00|6.82|5.52|6.88|5.58|6.88|5.58|6.82|5.52|0
1700468400000|2023-11-20 08:20:00|6.87|5.57|6.87|5.57|6.88|5.58|6.85|5.55|0
1700468700000|2023-11-20 08:25:00|6.88|5.58|6.87|5.57|6.88|5.58|6.84|5.54|0
1700469000000|2023-11-20 08:30:00|6.86|5.56|6.84|5.54|6.87|5.57|6.83|5.53|0
1700469300000|2023-11-20 08:35:00|6.83|5.53|6.83|5.53|6.84|5.54|6.82|5.52|0
1700469600000|2023-11-20 08:40:00|6.82|5.52|6.84|5.54|6.86|5.56|6.82|5.52|0
1700469900000|2023-11-20 08:45:00|6.83|5.53|6.85|5.55|6.87|5.57|6.83|5.53|0
1700470200000|2023-11-20 08:50:00|6.84|5.54|6.83|5.53|6.85|5.55|6.82|5.52|0
1700470500000|2023-11-20 08:55:00|6.84|5.54|6.85|5.55|6.86|5.56|6.82|5.52|0
1700470800000|2023-11-20 09:00:00|6.84|5.54|6.82|5.52|6.84|5.54|6.79|5.49|0
1700471100000|2023-11-20 09:05:00|6.81|5.51|6.78|5.48|6.82|5.52|6.77|5.47|0
1700471400000|2023-11-20 09:10:00|6.79|5.49|6.77|5.47|6.8|5.5|6.76|5.46|0
1700471700000|2023-11-20 09:15:00|6.76|5.46|6.73|5.43|6.77|5.47|6.73|5.43|0
1700472000000|2023-11-20 09:20:00|6.74|5.44|6.72|5.42|6.76|5.46|6.72|5.42|0
1700472300000|2023-11-20 09:25:00|6.73|5.43|6.73|5.43|6.75|5.45|6.72|5.42|0
1700472600000|2023-11-20 09:30:00|6.74|5.44|6.71|5.41|6.75|5.45|6.71|5.41|0
1700472900000|2023-11-20 09:35:00|6.72|5.42|6.71|5.41|6.72|5.42|6.71|5.41|0
1700473200000|2023-11-20 09:40:00|6.7|5.4|6.71|5.41|6.72|5.42|6.7|5.4|0
1700473500000|2023-11-20 09:45:00|6.72|5.42|6.7|5.4|6.72|5.42|6.7|5.4|0
1700473800000|2023-11-20 09:50:00|6.71|5.41|6.69|5.39|6.71|5.41|6.68|5.38|0
1700474100000|2023-11-20 09:55:00|6.68|5.38|6.68|5.38|6.69|5.39|6.67|5.37|0
1700474400000|2023-11-20 10:00:00|6.67|5.37|6.67|5.37|6.68|5.38|6.66|5.36|0
1700474700000|2023-11-20 10:05:00|6.68|5.38|6.67|5.37|6.68|5.38|6.66|5.36|0
1700475000000|2023-11-20 10:10:00|6.66|5.36|6.65|5.35|6.67|5.37|6.65|5.35|0
1700475300000|2023-11-20 10:15:00|6.66|5.36|6.67|5.37|6.67|5.37|6.66|5.36|0
1700475600000|2023-11-20 10:20:00|6.68|5.38|6.73|5.43|6.73|5.43|6.67|5.37|0
1700475900000|2023-11-20 10:25:00|6.72|5.42|6.72|5.42|6.74|5.44|6.72|5.42|0
1700476200000|2023-11-20 10:30:00|6.73|5.43|6.73|5.43|6.73|5.43|6.71|5.41|0
1700476500000|2023-11-20 10:35:00|6.74|5.44|6.72|5.42|6.74|5.44|6.72|5.42|0
1700476800000|2023-11-20 10:40:00|6.73|5.43|6.75|5.45|6.75|5.45|6.73|5.43|0
1700477100000|2023-11-20 10:45:00|6.74|5.44|6.76|5.46|6.76|5.46|6.74|5.44|0
1700477400000|2023-11-20 10:50:00|6.75|5.45|6.74|5.44|6.75|5.45|6.73|5.43|0
1700477700000|2023-11-20 10:55:00|6.73|5.43|6.73|5.43|6.74|5.44|6.72|5.42|0
1700478000000|2023-11-20 11:00:00|6.74|5.44|6.72|5.42|6.75|5.45|6.72|5.42|0
1700478300000|2023-11-20 11:05:00|6.71|5.41|6.74|5.44|6.75|5.45|6.71|5.41|0
1700478600000|2023-11-20 11:10:00|6.73|5.43|6.72|5.42|6.74|5.44|6.71|5.41|0
1700478900000|2023-11-20 11:15:00|6.71|5.41|6.74|5.44|6.74|5.44|6.71|5.41|0
1700479200000|2023-11-20 11:20:00|6.73|5.43|6.74|5.44|6.75|5.45|6.73|5.43|0
1700479500000|2023-11-20 11:25:00|6.75|5.45|6.73|5.43|6.75|5.45|6.72|5.42|0
1700479800000|2023-11-20 11:30:00|6.74|5.44|6.74|5.44|6.75|5.45|6.73|5.43|0
1700480100000|2023-11-20 11:35:00|6.75|5.45|6.75|5.45|6.77|5.47|6.74|5.44|0
1700480400000|2023-11-20 11:40:00|6.74|5.44|6.74|5.44|6.75|5.45|6.73|5.43|0
1700480700000|2023-11-20 11:45:00|6.75|5.45|6.72|5.42|6.75|5.45|6.72|5.42|0
1700481000000|2023-11-20 11:50:00|6.71|5.41|6.71|5.41|6.73|5.43|6.71|5.41|0
1700481300000|2023-11-20 11:55:00|6.7|5.4|6.71|5.41|6.71|5.41|6.67|5.37|0
1700481600000|2023-11-20 12:00:00|6.72|5.42|6.71|5.41|6.72|5.42|6.7|5.4|0
1700481900000|2023-11-20 12:05:00|6.72|5.42|6.71|5.41|6.73|5.43|6.71|5.41|0
1700482200000|2023-11-20 12:10:00|6.7|5.4|6.71|5.41|6.72|5.42|6.69|5.39|0
1700482500000|2023-11-20 12:15:00|6.72|5.42|6.71|5.41|6.72|5.42|6.7|5.4|0
1700482800000|2023-11-20 12:20:00|6.72|5.42|6.72|5.42|6.73|5.43|6.71|5.41|0
1700483100000|2023-11-20 12:25:00|6.73|5.43|6.75|5.45|6.75|5.45|6.73|5.43|0
1700483400000|2023-11-20 12:30:00|6.76|5.46|6.78|5.48|6.78|5.48|6.74|5.44|0
1700483700000|2023-11-20 12:35:00|6.77|5.47|6.79|5.49|6.81|5.51|6.77|5.47|0
1700484000000|2023-11-20 12:40:00|6.8|5.5|6.82|5.52|6.82|5.52|6.79|5.49|0
1700484300000|2023-11-20 12:45:00|6.83|5.53|6.81|5.51|6.83|5.53|6.81|5.51|0
1700484600000|2023-11-20 12:50:00|6.8|5.5|6.81|5.51|6.82|5.52|6.8|5.5|0
1700484900000|2023-11-20 12:55:00|6.8|5.5|6.82|5.52|6.83|5.53|6.8|5.5|0
1700485200000|2023-11-20 13:00:00|6.83|5.53|6.8|5.5|6.83|5.53|6.8|5.5|0
1700485500000|2023-11-20 13:05:00|6.81|5.51|6.78|5.48|6.82|5.52|6.78|5.48|0
1700485800000|2023-11-20 13:10:00|6.79|5.49|6.79|5.49|6.82|5.52|6.79|5.49|0
1700486100000|2023-11-20 13:15:00|6.78|5.48|6.78|5.48|6.79|5.49|6.77|5.47|0
1700486400000|2023-11-20 13:20:00|6.77|5.47|6.8|5.5|6.8|5.5|6.77|5.47|0
1700486700000|2023-11-20 13:25:00|6.81|5.51|6.81|5.51|6.84|5.54|6.8|5.5|0
1700487000000|2023-11-20 13:30:00|6.8|5.5|6.81|5.51|6.83|5.53|6.79|5.49|0
1700487300000|2023-11-20 13:35:00|6.8|5.5|6.8|5.5|6.81|5.51|6.78|5.48|0
1700487600000|2023-11-20 13:40:00|6.79|5.49|6.73|5.43|6.79|5.49|6.72|5.42|0
1700487900000|2023-11-20 13:45:00|6.72|5.42|6.72|5.42|6.72|5.42|6.71|5.41|0
1700488200000|2023-11-20 13:50:00|6.73|5.43|6.73|5.43|6.74|5.44|6.72|5.42|0
1700488500000|2023-11-20 13:55:00|6.72|5.42|6.71|5.41|6.72|5.42|6.69|5.39|0
1700488800000|2023-11-20 14:00:00|6.7|5.4|6.7|5.4|6.71|5.41|6.66|5.36|0
1700489100000|2023-11-20 14:05:00|6.71|5.41|6.68|5.38|6.71|5.41|6.67|5.37|0
1700489400000|2023-11-20 14:10:00|6.69|5.39|6.68|5.38|6.69|5.39|6.67|5.37|0
1700489700000|2023-11-20 14:15:00|6.69|5.39|6.7|5.4|6.72|5.42|6.68|5.38|0
1700490000000|2023-11-20 14:20:00|6.71|5.41|6.74|5.44|6.74|5.44|6.7|5.4|0
1700490300000|2023-11-20 14:25:00|6.73|5.43|6.8|5.5|6.8|5.5|6.73|5.43|0
1700490600000|2023-11-20 14:30:00|6.79|5.49|6.71|5.41|6.92|5.62|6.68|5.38|0
1700490900000|2023-11-20 14:35:00|6.72|5.42|6.66|5.36|6.72|5.42|6.61|5.31|0
1700491200000|2023-11-20 14:40:00|6.65|5.35|6.62|5.32|6.68|5.38|6.61|5.31|0
1700491500000|2023-11-20 14:45:00|6.63|5.33|6.67|5.37|6.68|5.38|6.62|5.32|0
1700491800000|2023-11-20 14:50:00|6.66|5.36|6.63|5.33|6.67|5.37|6.59|5.29|0
1700492100000|2023-11-20 14:55:00|6.62|5.32|6.54|5.24|6.64|5.34|6.54|5.24|0
1700492400000|2023-11-20 15:00:00|6.53|5.23|6.56|5.26|6.58|5.28|6.52|5.22|0
1700492700000|2023-11-20 15:05:00|6.55|5.25|6.54|5.24|6.55|5.25|6.5|5.2|0
1700493000000|2023-11-20 15:10:00|6.55|5.25|6.55|5.25|6.57|5.27|6.5|5.2|0
1700493300000|2023-11-20 15:15:00|6.54|5.24|6.59|5.29|6.79|5.49|6.54|5.24|0
1700493600000|2023-11-20 15:20:00|6.58|5.28|6.65|5.35|6.7|5.4|6.57|5.27|0
1700493900000|2023-11-20 15:25:00|6.64|5.34|6.6|5.3|6.66|5.36|6.59|5.29|0
1700494200000|2023-11-20 15:30:00|6.59|5.29|6.59|5.29|6.63|5.33|6.57|5.27|0
1700494500000|2023-11-20 15:35:00|6.58|5.28|6.54|5.24|6.63|5.33|6.52|5.22|0
1700494800000|2023-11-20 15:40:00|6.53|5.23|6.49|5.19|6.54|5.24|6.49|5.19|0
1700495100000|2023-11-20 15:45:00|6.48|5.18|6.45|5.15|6.51|5.21|6.45|5.15|0
1700495400000|2023-11-20 15:50:00|6.46|5.16|6.44|5.14|6.48|5.18|6.43|5.13|0
1700495700000|2023-11-20 15:55:00|6.45|5.15|6.52|5.22|6.54|5.24|6.43|5.13|0
1700496000000|2023-11-20 16:00:00|6.51|5.21|6.49|5.19|6.53|5.23|6.48|5.18|0
1700496300000|2023-11-20 16:05:00|6.5|5.2|6.5|5.2|6.51|5.21|6.48|5.18|0
1700496600000|2023-11-20 16:10:00|6.51|5.21|6.52|5.22|6.53|5.23|6.49|5.19|0
1700496900000|2023-11-20 16:15:00|6.53|5.23|6.49|5.19|6.53|5.23|6.48|5.18|0
1700497200000|2023-11-20 16:20:00|6.5|5.2|6.5|5.2|6.52|5.22|6.5|5.2|0
1700497500000|2023-11-20 16:25:00|6.49|5.19|6.51|5.21|6.53|5.23|6.49|5.19|0
1700497800000|2023-11-20 16:30:00|6.5|5.2|6.48|5.18|6.52|5.22|6.47|5.17|0
1700498100000|2023-11-20 16:35:00|6.47|5.17|6.47|5.17|6.49|5.19|6.46|5.16|0
1700498400000|2023-11-20 16:40:00|6.46|5.16|6.48|5.18|6.51|5.21|6.46|5.16|0
1700498700000|2023-11-20 16:45:00|6.49|5.19|6.49|5.19|6.52|5.22|6.49|5.19|0
1700499000000|2023-11-20 16:50:00|6.5|5.2|6.48|5.18|6.5|5.2|6.47|5.17|0
1700499300000|2023-11-20 16:55:00|6.47|5.17|6.48|5.18|6.49|5.19|6.47|5.17|0
1700499600000|2023-11-20 17:00:00|6.49|5.19|6.49|5.19|6.51|5.21|6.48|5.18|0
1700499900000|2023-11-20 17:05:00|6.5|5.2|6.47|5.17|6.5|5.2|6.46|5.16|0
1700500200000|2023-11-20 17:10:00|6.46|5.16|6.44|5.14|6.47|5.17|6.43|5.13|0
1700500500000|2023-11-20 17:15:00|6.43|5.13|6.43|5.13|6.45|5.15|6.42|5.12|0
1700500800000|2023-11-20 17:20:00|6.44|5.14|6.44|5.14|6.46|5.16|6.44|5.14|0
1700501100000|2023-11-20 17:25:00|6.45|5.15|6.46|5.16|6.46|5.16|6.44|5.14|0
1700501400000|2023-11-20 17:30:00|6.45|5.15|6.59|5.29|6.6|5.3|6.45|5.15|0
1700501700000|2023-11-20 17:35:00|6.6|5.3|6.59|5.29|6.6|5.3|6.58|5.28|0
1700502000000|2023-11-20 17:40:00|6.6|5.3|6.61|5.31|6.63|5.33|6.59|5.29|0
1700502300000|2023-11-20 17:45:00|6.62|5.32|6.6|5.3|6.64|5.34|6.59|5.29|0
1700502600000|2023-11-20 17:50:00|6.61|5.31|6.6|5.3|6.62|5.32|6.6|5.3|0
1700502900000|2023-11-20 17:55:00|6.61|5.31|6.61|5.31|6.62|5.32|6.59|5.29|0
1700503200000|2023-11-20 18:00:00|6.6|5.3|6.54|5.24|6.61|5.31|6.42|5.12|0
1700503500000|2023-11-20 18:05:00|6.55|5.25|6.54|5.24|6.58|5.28|6.52|5.22|0
1700503800000|2023-11-20 18:10:00|6.55|5.25|6.53|5.23|6.55|5.25|6.51|5.21|0
1700504100000|2023-11-20 18:15:00|6.54|5.24|6.56|5.26|6.57|5.27|6.53|5.23|0
1700504400000|2023-11-20 18:20:00|6.55|5.25|6.53|5.23|6.57|5.27|6.52|5.22|0
1700504700000|2023-11-20 18:25:00|6.51|5.21|6.52|5.22|6.53|5.23|6.5|5.2|0
1700505000000|2023-11-20 18:30:00|6.51|5.21|6.48|5.18|6.52|5.22|6.48|5.18|0
1700505300000|2023-11-20 18:35:00|6.49|5.19|6.5|5.2|6.51|5.21|6.49|5.19|0
1700505600000|2023-11-20 18:40:00|6.51|5.21|6.48|5.18|6.51|5.21|6.47|5.17|0
1700505900000|2023-11-20 18:45:00|6.49|5.19|6.47|5.17|6.49|5.19|6.46|5.16|0
1700506200000|2023-11-20 18:50:00|6.48|5.18|6.48|5.18|6.49|5.19|6.47|5.17|0
1700506500000|2023-11-20 18:55:00|6.47|5.17|6.46|5.16|6.47|5.17|6.44|5.14|0
1700506800000|2023-11-20 19:00:00|6.45|5.15|6.46|5.16|6.46|5.16|6.44|5.14|0
1700507100000|2023-11-20 19:05:00|6.47|5.17|6.45|5.15|6.47|5.17|6.44|5.14|0
1700507400000|2023-11-20 19:10:00|6.44|5.14|6.48|5.18|6.49|5.19|6.44|5.14|0
1700507700000|2023-11-20 19:15:00|6.47|5.17|6.48|5.18|6.5|5.2|6.46|5.16|0
1700508000000|2023-11-20 19:20:00|6.49|5.19|6.45|5.15|6.49|5.19|6.45|5.15|0
1700508300000|2023-11-20 19:25:00|6.44|5.14|6.45|5.15|6.47|5.17|6.43|5.13|0
1700508600000|2023-11-20 19:30:00|6.44|5.14|6.42|5.12|6.45|5.15|6.42|5.12|0
1700508900000|2023-11-20 19:35:00|6.41|5.11|6.41|5.11|6.42|5.12|6.41|5.11|0
1700509200000|2023-11-20 19:40:00|6.4|5.1|6.59|5.29|6.59|5.29|6.36|5.06|0
1700509500000|2023-11-20 19:45:00|6.58|5.28|6.51|5.21|6.59|5.29|6.48|5.18|0
1700509800000|2023-11-20 19:50:00|6.5|5.2|6.51|5.21|6.53|5.23|6.49|5.19|0
1700510100000|2023-11-20 19:55:00|6.5|5.2|6.51|5.21|6.52|5.22|6.49|5.19|0
1700510400000|2023-11-20 20:00:00|6.52|5.22|6.49|5.19|6.52|5.22|6.48|5.18|0
1700510700000|2023-11-20 20:05:00|6.48|5.18|6.45|5.15|6.49|5.19|6.45|5.15|0
1700511000000|2023-11-20 20:10:00|6.46|5.16|6.46|5.16|6.57|5.27|6.45|5.15|0
1700511300000|2023-11-20 20:15:00|6.47|5.17|6.47|5.17|6.5|5.2|6.46|5.16|0
1700511600000|2023-11-20 20:20:00|6.46|5.16|6.52|5.22|6.53|5.23|6.46|5.16|0
1700511900000|2023-11-20 20:25:00|6.53|5.23|6.46|5.16|6.53|5.23|6.45|5.15|0
1700512200000|2023-11-20 20:30:00|6.47|5.17|6.49|5.19|6.51|5.21|6.47|5.17|0
1700512500000|2023-11-20 20:35:00|6.5|5.2|6.43|5.13|6.51|5.21|6.42|5.12|0
1700512800000|2023-11-20 20:40:00|6.42|5.12|6.43|5.13|6.44|5.14|6.41|5.11|0
1700513100000|2023-11-20 20:45:00|6.44|5.14|6.48|5.18|6.49|5.19|6.43|5.13|0
1700513400000|2023-11-20 20:50:00|6.49|5.19|6.58|5.28|6.59|5.29|6.49|5.19|0
1700513700000|2023-11-20 20:55:00|6.59|5.29|6.38|5.08|6.61|5.31|6.36|5.06|0
1700514000000|2023-11-20 21:00:00|6.37|5.07|6.42|5.12|6.43|5.13|6.37|5.07|0
1700514300000|2023-11-20 21:05:00|6.43|5.13|6.45|5.15|6.45|5.15|6.42|5.12|0
1700514600000|2023-11-20 21:10:00|6.44|5.14|6.45|5.15|6.46|5.16|6.44|5.14|0
1700514900000|2023-11-20 21:15:00|6.6|5|6.57|4.97|6.6|5|6.57|4.97|0
1700515200000|2023-11-20 21:20:00|6.58|4.98|6.58|4.98|6.58|4.98|6.58|4.98|0
1700515500000|2023-11-20 21:25:00|6.59|4.99|6.58|4.98|6.59|4.99|6.58|4.98|0
1700515800000|2023-11-20 21:30:00|6.59|4.99|6.57|4.97|6.59|4.99|6.57|4.97|0
1700516100000|2023-11-20 21:35:00|6.56|4.96|6.57|4.97|6.57|4.97|6.56|4.96|0
1700516400000|2023-11-20 21:40:00|6.56|4.96|6.56|4.96|6.56|4.96|6.56|4.96|0
1700516700000|2023-11-20 21:45:00|6.57|4.97|6.56|4.96|6.57|4.97|6.55|4.95|0
1700517000000|2023-11-20 21:50:00|6.55|4.95|6.55|4.95|6.56|4.96|6.55|4.95|0
1700517600000|2023-11-20 22:00:00|6.54|4.94|6.54|4.94|6.54|4.94|6.54|4.94|0
1700517900000|2023-11-20 22:05:00|6.53|4.93|6.53|4.93|6.53|4.93|6.53|4.93|0
1700518200000|2023-11-20 22:10:00|6.54|4.94|6.54|4.94|6.54|4.94|6.53|4.93|0
1700519100000|2023-11-20 22:25:00|6.53|4.93|6.53|4.93|6.53|4.93|6.53|4.93|0
1700520000000|2023-11-20 22:40:00|6.54|4.94|6.54|4.94|6.54|4.94|6.54|4.94|0
1700520300000|2023-11-20 22:45:00|6.53|4.93|6.53|4.93|6.54|4.94|6.53|4.93|0
1700520600000|2023-11-20 22:50:00|6.54|4.94|6.53|4.93|6.54|4.94|6.53|4.93|0
1700521200000|2023-11-20 23:00:00|6.52|4.92|6.52|4.92|6.55|4.95|6.52|4.92|0
1700521500000|2023-11-20 23:05:00|6.51|4.91|6.5|4.9|6.52|4.92|6.49|4.89|0
1700521800000|2023-11-20 23:10:00|6.49|4.89|6.49|4.89|6.51|4.91|6.49|4.89|0
1700522100000|2023-11-20 23:15:00|6.5|4.9|6.51|4.91|6.52|4.92|6.5|4.9|0
1700522400000|2023-11-20 23:20:00|6.52|4.92|6.51|4.91|6.52|4.92|6.51|4.91|0
1700522700000|2023-11-20 23:25:00|6.52|4.92|6.52|4.92|6.52|4.92|6.51|4.91|0
1700523000000|2023-11-20 23:30:00|6.51|4.91|6.53|4.93|6.53|4.93|6.51|4.91|0
1700523300000|2023-11-20 23:35:00|6.52|4.92|6.5|4.9|6.52|4.92|6.5|4.9|0
1700523600000|2023-11-20 23:40:00|6.49|4.89|6.5|4.9|6.5|4.9|6.49|4.89|0
1700523900000|2023-11-20 23:45:00|6.51|4.91|6.49|4.89|6.51|4.91|6.49|4.89|0
1700524200000|2023-11-20 23:50:00|6.5|4.9|6.49|4.89|6.5|4.9|6.49|4.89|0
1700524500000|2023-11-20 23:55:00|6.48|4.88|6.48|4.88|6.49|4.89|6.48|4.88|0
1700524800000|2023-11-21 00:00:00|6.49|4.89|6.5|4.9|6.5|4.9|6.48|4.88|0
1700525100000|2023-11-21 00:05:00|6.49|4.89|6.51|4.91|6.51|4.91|6.49|4.89|0
1700525400000|2023-11-21 00:10:00|6.5|4.9|6.49|4.89|6.51|4.91|6.49|4.89|0
1700525700000|2023-11-21 00:15:00|6.48|4.88|6.47|4.87|6.48|4.88|6.46|4.86|0
1700526000000|2023-11-21 00:20:00|6.46|4.86|6.46|4.86|6.47|4.87|6.46|4.86|0
1700526300000|2023-11-21 00:25:00|6.47|4.87|6.46|4.86|6.47|4.87|6.46|4.86|0
1700526600000|2023-11-21 00:30:00|6.47|4.87|6.45|4.85|6.47|4.87|6.45|4.85|0
1700526900000|2023-11-21 00:35:00|6.44|4.84|6.45|4.85|6.45|4.85|6.44|4.84|0
1700527200000|2023-11-21 00:40:00|6.46|4.86|6.46|4.86|6.47|4.87|6.46|4.86|0
1700527500000|2023-11-21 00:45:00|6.45|4.85|6.44|4.84|6.45|4.85|6.44|4.84|0
1700527800000|2023-11-21 00:50:00|6.45|4.85|6.46|4.86|6.47|4.87|6.45|4.85|0
1700528100000|2023-11-21 00:55:00|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1700528400000|2023-11-21 01:00:00|6.46|4.86|6.48|4.88|6.48|4.88|6.46|4.86|0
1700528700000|2023-11-21 01:05:00|6.47|4.87|6.48|4.88|6.49|4.89|6.47|4.87|0
1700529000000|2023-11-21 01:10:00|6.47|4.87|6.48|4.88|6.49|4.89|6.47|4.87|0
1700529300000|2023-11-21 01:15:00|6.47|4.87|6.47|4.87|6.48|4.88|6.46|4.86|0
1700529600000|2023-11-21 01:20:00|6.46|4.86|6.46|4.86|6.47|4.87|6.46|4.86|0
1700529900000|2023-11-21 01:25:00|6.45|4.85|6.44|4.84|6.45|4.85|6.44|4.84|0
1700530200000|2023-11-21 01:30:00|6.29|4.99|6.3|5|6.31|5.01|6.28|4.98|0
1700530500000|2023-11-21 01:35:00|6.31|5.01|6.3|5|6.32|5.02|6.3|5|0
1700530800000|2023-11-21 01:40:00|6.31|5.01|6.31|5.01|6.32|5.02|6.31|5.01|0
1700531100000|2023-11-21 01:45:00|6.3|5|6.31|5.01|6.31|5.01|6.3|5|0
1700531400000|2023-11-21 01:50:00|6.32|5.02|6.32|5.02|6.32|5.02|6.31|5.01|0
1700531700000|2023-11-21 01:55:00|6.31|5.01|6.32|5.02|6.32|5.02|6.31|5.01|0
1700532000000|2023-11-21 02:00:00|6.31|5.01|6.32|5.02|6.33|5.03|6.31|5.01|0
1700532300000|2023-11-21 02:05:00|6.33|5.03|6.32|5.02|6.33|5.03|6.31|5.01|0
1700532600000|2023-11-21 02:10:00|6.31|5.01|6.31|5.01|6.32|5.02|6.31|5.01|0
1700532900000|2023-11-21 02:15:00|6.32|5.02|6.32|5.02|6.32|5.02|6.3|5|0
1700533500000|2023-11-21 02:25:00|6.31|5.01|6.33|5.03|6.33|5.03|6.31|5.01|0
1700533800000|2023-11-21 02:30:00|6.32|5.02|6.33|5.03|6.33|5.03|6.32|5.02|0
1700534100000|2023-11-21 02:35:00|6.32|5.02|6.31|5.01|6.32|5.02|6.31|5.01|0
1700534400000|2023-11-21 02:40:00|6.3|5|6.31|5.01|6.31|5.01|6.3|5|0
1700534700000|2023-11-21 02:45:00|6.3|5|6.3|5|6.31|5.01|6.29|4.99|0
1700535000000|2023-11-21 02:50:00|6.31|5.01|6.3|5|6.31|5.01|6.3|5|0
1700535300000|2023-11-21 02:55:00|6.31|5.01|6.29|4.99|6.31|5.01|6.29|4.99|0
1700535600000|2023-11-21 03:00:00|6.3|5|6.29|4.99|6.3|5|6.29|4.99|0
1700535900000|2023-11-21 03:05:00|6.28|4.98|6.29|4.99|6.29|4.99|6.28|4.98|0
1700536200000|2023-11-21 03:10:00|6.28|4.98|6.29|4.99|6.29|4.99|6.28|4.98|0
1700536500000|2023-11-21 03:15:00|6.28|4.98|6.29|4.99|6.29|4.99|6.27|4.97|0
1700536800000|2023-11-21 03:20:00|6.28|4.98|6.28|4.98|6.28|4.98|6.27|4.97|0
1700537100000|2023-11-21 03:25:00|6.29|4.99|6.29|4.99|6.29|4.99|6.28|4.98|0
1700537400000|2023-11-21 03:30:00|6.28|4.98|6.28|4.98|6.29|4.99|6.28|4.98|0
1700537700000|2023-11-21 03:35:00|6.27|4.97|6.26|4.96|6.27|4.97|6.26|4.96|0
1700538000000|2023-11-21 03:40:00|6.27|4.97|6.28|4.98|6.29|4.99|6.27|4.97|0
1700538300000|2023-11-21 03:45:00|6.29|4.99|6.3|5|6.3|5|6.28|4.98|0
1700538600000|2023-11-21 03:50:00|6.29|4.99|6.29|4.99|6.3|5|6.29|4.99|0
1700538900000|2023-11-21 03:55:00|6.28|4.98|6.29|4.99|6.29|4.99|6.28|4.98|0
1700539200000|2023-11-21 04:00:00|6.28|4.98|6.29|4.99|6.29|4.99|6.28|4.98|0
1700539500000|2023-11-21 04:05:00|6.28|4.98|6.29|4.99|6.29|4.99|6.28|4.98|0
1700539800000|2023-11-21 04:10:00|6.28|4.98|6.28|4.98|6.29|4.99|6.28|4.98|0
1700540100000|2023-11-21 04:15:00|6.29|4.99|6.29|4.99|6.29|4.99|6.28|4.98|0
1700541000000|2023-11-21 04:30:00|6.3|5|6.3|5|6.3|5|6.3|5|0
1700541300000|2023-11-21 04:35:00|6.31|5.01|6.31|5.01|6.32|5.02|6.31|5.01|0
1700541600000|2023-11-21 04:40:00|6.32|5.02|6.31|5.01|6.32|5.02|6.31|5.01|0
1700542200000|2023-11-21 04:50:00|6.3|5|6.31|5.01|6.31|5.01|6.3|5|0
1700542500000|2023-11-21 04:55:00|6.3|5|6.3|5|6.31|5.01|6.3|5|0
1700542800000|2023-11-21 05:00:00|6.31|5.01|6.29|4.99|6.31|5.01|6.29|4.99|0
1700543100000|2023-11-21 05:05:00|6.28|4.98|6.3|5|6.3|5|6.28|4.98|0
1700543400000|2023-11-21 05:10:00|6.29|4.99|6.29|4.99|6.29|4.99|6.29|4.99|0
1700543700000|2023-11-21 05:15:00|6.3|5|6.29|4.99|6.3|5|6.29|4.99|0
1700544000000|2023-11-21 05:20:00|6.3|5|6.29|4.99|6.3|5|6.28|4.98|0
1700544300000|2023-11-21 05:25:00|6.3|5|6.31|5.01|6.31|5.01|6.29|4.99|0
1700544600000|2023-11-21 05:30:00|6.3|5|6.31|5.01|6.31|5.01|6.3|5|0
1700544900000|2023-11-21 05:35:00|6.32|5.02|6.31|5.01|6.32|5.02|6.31|5.01|0
1700545200000|2023-11-21 05:40:00|6.3|5|6.3|5|6.3|5|6.3|5|0
1700545500000|2023-11-21 05:45:00|6.28|4.98|6.29|4.99|6.29|4.99|6.28|4.98|0
1700545800000|2023-11-21 05:50:00|6.3|5|6.3|5|6.3|5|6.3|5|0
1700546100000|2023-11-21 05:55:00|6.31|5.01|6.31|5.01|6.32|5.02|6.31|5.01|0
1700546400000|2023-11-21 06:00:00|6.3|5|6.32|5.02|6.32|5.02|6.3|5|0
1700546700000|2023-11-21 06:05:00|6.31|5.01|6.32|5.02|6.32|5.02|6.31|5.01|0
1700547000000|2023-11-21 06:10:00|6.31|5.01|6.33|5.03|6.33|5.03|6.31|5.01|0
1700547300000|2023-11-21 06:15:00|6.34|5.04|6.35|5.05|6.35|5.05|6.33|5.03|0
1700547600000|2023-11-21 06:20:00|6.34|5.04|6.35|5.05|6.35|5.05|6.34|5.04|0
1700547900000|2023-11-21 06:25:00|6.34|5.04|6.33|5.03|6.34|5.04|6.33|5.03|0
1700548200000|2023-11-21 06:30:00|6.34|5.04|6.33|5.03|6.34|5.04|6.33|5.03|0
1700548800000|2023-11-21 06:40:00|6.32|5.02|6.32|5.02|6.32|5.02|6.31|5.01|0
1700549100000|2023-11-21 06:45:00|6.31|5.01|6.31|5.01|6.32|5.02|6.31|5.01|0
1700549700000|2023-11-21 06:55:00|6.3|5|6.3|5|6.31|5.01|6.3|5|0
1700550000000|2023-11-21 07:00:00|6.29|4.99|6.32|5.02|6.33|5.03|6.29|4.99|0
1700550300000|2023-11-21 07:05:00|6.31|5.01|6.31|5.01|6.32|5.02|6.3|5|0
1700550600000|2023-11-21 07:10:00|6.32|5.02|6.32|5.02|6.32|5.02|6.3|5|0
1700550900000|2023-11-21 07:15:00|6.31|5.01|6.33|5.03|6.33|5.03|6.31|5.01|0
1700551200000|2023-11-21 07:20:00|6.32|5.02|6.32|5.02|6.33|5.03|6.32|5.02|0
1700551500000|2023-11-21 07:25:00|6.33|5.03|6.33|5.03|6.34|5.04|6.32|5.02|0
1700551800000|2023-11-21 07:30:00|6.34|5.04|6.41|5.11|6.41|5.11|6.32|5.02|0
1700552100000|2023-11-21 07:35:00|6.4|5.1|6.42|5.12|6.42|5.12|6.4|5.1|0
1700552400000|2023-11-21 07:40:00|6.41|5.11|6.44|5.14|6.44|5.14|6.41|5.11|0
1700552700000|2023-11-21 07:45:00|6.45|5.15|6.44|5.14|6.45|5.15|6.43|5.13|0
1700553000000|2023-11-21 07:50:00|6.45|5.15|6.44|5.14|6.45|5.15|6.44|5.14|0
1700553300000|2023-11-21 07:55:00|6.45|5.15|6.45|5.15|6.46|5.16|6.44|5.14|0
1700553600000|2023-11-21 08:00:00|6.44|5.14|6.42|5.12|6.45|5.15|6.41|5.11|0
1700553900000|2023-11-21 08:05:00|6.41|5.11|6.42|5.12|6.43|5.13|6.4|5.1|0
1700554200000|2023-11-21 08:10:00|6.43|5.13|6.43|5.13|6.44|5.14|6.41|5.11|0
1700554500000|2023-11-21 08:15:00|6.44|5.14|6.43|5.13|6.44|5.14|6.41|5.11|0
1700554800000|2023-11-21 08:20:00|6.44|5.14|6.46|5.16|6.46|5.16|6.44|5.14|0
1700555100000|2023-11-21 08:25:00|6.45|5.15|6.44|5.14|6.45|5.15|6.42|5.12|0
1700555400000|2023-11-21 08:30:00|6.43|5.13|6.42|5.12|6.44|5.14|6.41|5.11|0
1700555700000|2023-11-21 08:35:00|6.43|5.13|6.45|5.15|6.45|5.15|6.42|5.12|0
1700556000000|2023-11-21 08:40:00|6.46|5.16|6.46|5.16|6.46|5.16|6.45|5.15|0
1700556300000|2023-11-21 08:45:00|6.45|5.15|6.45|5.15|6.46|5.16|6.43|5.13|0
1700556600000|2023-11-21 08:50:00|6.44|5.14|6.42|5.12|6.45|5.15|6.42|5.12|0
1700556900000|2023-11-21 08:55:00|6.43|5.13|6.44|5.14|6.45|5.15|6.42|5.12|0
1700557200000|2023-11-21 09:00:00|6.45|5.15|6.44|5.14|6.46|5.16|6.43|5.13|0
1700557500000|2023-11-21 09:05:00|6.45|5.15|6.46|5.16|6.47|5.17|6.44|5.14|0
1700557800000|2023-11-21 09:10:00|6.45|5.15|6.46|5.16|6.46|5.16|6.44|5.14|0
1700558100000|2023-11-21 09:15:00|6.45|5.15|6.45|5.15|6.45|5.15|6.44|5.14|0
1700558400000|2023-11-21 09:20:00|6.44|5.14|6.41|5.11|6.45|5.15|6.41|5.11|0
1700558700000|2023-11-21 09:25:00|6.42|5.12|6.42|5.12|6.43|5.13|6.41|5.11|0
1700559000000|2023-11-21 09:30:00|6.43|5.13|6.43|5.13|6.43|5.13|6.42|5.12|0
1700559300000|2023-11-21 09:35:00|6.42|5.12|6.41|5.11|6.42|5.12|6.4|5.1|0
1700559600000|2023-11-21 09:40:00|6.4|5.1|6.46|5.16|6.46|5.16|6.39|5.09|0
1700559900000|2023-11-21 09:45:00|6.47|5.17|6.47|5.17|6.48|5.18|6.46|5.16|0
1700560200000|2023-11-21 09:50:00|6.48|5.18|6.49|5.19|6.49|5.19|6.47|5.17|0
1700560500000|2023-11-21 09:55:00|6.48|5.18|6.48|5.18|6.49|5.19|6.48|5.18|0
1700560800000|2023-11-21 10:00:00|6.49|5.19|6.47|5.17|6.5|5.2|6.46|5.16|0
1700561100000|2023-11-21 10:05:00|6.48|5.18|6.49|5.19|6.49|5.19|6.46|5.16|0
1700561400000|2023-11-21 10:10:00|6.48|5.18|6.4|5.1|6.48|5.18|6.33|5.03|0
1700561700000|2023-11-21 10:15:00|6.39|5.09|6.4|5.1|6.41|5.11|6.39|5.09|0
1700562000000|2023-11-21 10:20:00|6.39|5.09|6.37|5.07|6.4|5.1|6.36|5.06|0
1700562300000|2023-11-21 10:25:00|6.38|5.08|6.38|5.08|6.39|5.09|6.38|5.08|0
1700562600000|2023-11-21 10:30:00|6.37|5.07|6.35|5.05|6.37|5.07|6.34|5.04|0
1700562900000|2023-11-21 10:35:00|6.34|5.04|6.35|5.05|6.35|5.05|6.34|5.04|0
1700563200000|2023-11-21 10:40:00|6.35|5.05|6.36|5.06|6.36|5.06|6.34|5.04|0
1700563500000|2023-11-21 10:45:00|6.37|5.07|6.37|5.07|6.37|5.07|6.36|5.06|0
1700563800000|2023-11-21 10:50:00|6.36|5.06|6.38|5.08|6.39|5.09|6.36|5.06|0
1700564100000|2023-11-21 10:55:00|6.39|5.09|6.39|5.09|6.39|5.09|6.38|5.08|0
1700564400000|2023-11-21 11:00:00|6.38|5.08|6.4|5.1|6.41|5.11|6.38|5.08|0
1700564700000|2023-11-21 11:05:00|6.41|5.11|6.42|5.12|6.42|5.12|6.4|5.1|0
1700565000000|2023-11-21 11:10:00|6.41|5.11|6.6|5.3|6.61|5.31|6.41|5.11|0
1700565300000|2023-11-21 11:15:00|6.61|5.31|6.6|5.3|6.61|5.31|6.59|5.29|0
1700565600000|2023-11-21 11:20:00|6.61|5.31|6.61|5.31|6.62|5.32|6.6|5.3|0
1700565900000|2023-11-21 11:25:00|6.6|5.3|6.6|5.3|6.61|5.31|6.59|5.29|0
1700566200000|2023-11-21 11:30:00|6.59|5.29|6.6|5.3|6.62|5.32|6.59|5.29|0
1700566500000|2023-11-21 11:35:00|6.59|5.29|6.59|5.29|6.6|5.3|6.58|5.28|0
1700566800000|2023-11-21 11:40:00|6.58|5.28|6.59|5.29|6.61|5.31|6.58|5.28|0
1700567100000|2023-11-21 11:45:00|6.6|5.3|6.59|5.29|6.6|5.3|6.58|5.28|0
1700567400000|2023-11-21 11:50:00|6.58|5.28|6.61|5.31|6.61|5.31|6.58|5.28|0
1700567700000|2023-11-21 11:55:00|6.62|5.32|6.61|5.31|6.62|5.32|6.61|5.31|0
1700568000000|2023-11-21 12:00:00|6.6|5.3|6.6|5.3|6.61|5.31|6.59|5.29|0
1700568300000|2023-11-21 12:05:00|6.61|5.31|6.61|5.31|6.62|5.32|6.59|5.29|0
1700568600000|2023-11-21 12:10:00|6.62|5.32|6.61|5.31|6.62|5.32|6.6|5.3|0
1700568900000|2023-11-21 12:15:00|6.62|5.32|6.6|5.3|6.62|5.32|6.6|5.3|0
1700569200000|2023-11-21 12:20:00|6.61|5.31|6.6|5.3|6.61|5.31|6.59|5.29|0
1700569500000|2023-11-21 12:25:00|6.59|5.29|6.57|5.27|6.59|5.29|6.57|5.27|0
1700569800000|2023-11-21 12:30:00|6.58|5.28|6.58|5.28|6.59|5.29|6.53|5.23|0
1700570100000|2023-11-21 12:35:00|6.57|5.27|6.6|5.3|6.61|5.31|6.57|5.27|0
1700570400000|2023-11-21 12:40:00|6.61|5.31|6.6|5.3|6.62|5.32|6.59|5.29|0
1700570700000|2023-11-21 12:45:00|6.61|5.31|6.61|5.31|6.62|5.32|6.6|5.3|0
1700571000000|2023-11-21 12:50:00|6.6|5.3|6.62|5.32|6.63|5.33|6.6|5.3|0
1700571300000|2023-11-21 12:55:00|6.63|5.33|6.64|5.34|6.65|5.35|6.61|5.31|0
1700571600000|2023-11-21 13:00:00|6.65|5.35|6.66|5.36|6.66|5.36|6.65|5.35|0
1700571900000|2023-11-21 13:05:00|6.67|5.37|6.67|5.37|6.67|5.37|6.66|5.36|0
1700572200000|2023-11-21 13:10:00|6.68|5.38|6.66|5.36|6.68|5.38|6.65|5.35|0
1700572500000|2023-11-21 13:15:00|6.67|5.37|6.64|5.34|6.67|5.37|6.64|5.34|0
1700572800000|2023-11-21 13:20:00|6.65|5.35|6.63|5.33|6.65|5.35|6.61|5.31|0
1700573100000|2023-11-21 13:25:00|6.64|5.34|6.56|5.26|6.66|5.36|6.55|5.25|0
1700573400000|2023-11-21 13:30:00|6.55|5.25|6.58|5.28|6.58|5.28|6.54|5.24|0
1700573700000|2023-11-21 13:35:00|6.59|5.29|6.6|5.3|6.6|5.3|6.48|5.18|0
1700574000000|2023-11-21 13:40:00|6.59|5.29|6.62|5.32|6.64|5.34|6.58|5.28|0
1700574300000|2023-11-21 13:45:00|6.61|5.31|6.64|5.34|6.65|5.35|6.6|5.3|0
1700574600000|2023-11-21 13:50:00|6.63|5.33|6.61|5.31|6.65|5.35|6.61|5.31|0
1700574900000|2023-11-21 13:55:00|6.62|5.32|6.64|5.34|6.65|5.35|6.61|5.31|0
1700575200000|2023-11-21 14:00:00|6.63|5.33|6.65|5.35|6.66|5.36|6.63|5.33|0
1700575500000|2023-11-21 14:05:00|6.66|5.36|6.61|5.31|6.66|5.36|6.61|5.31|0
1700575800000|2023-11-21 14:10:00|6.6|5.3|6.61|5.31|6.64|5.34|6.59|5.29|0
1700576100000|2023-11-21 14:15:00|6.6|5.3|6.63|5.33|6.64|5.34|6.6|5.3|0
1700576400000|2023-11-21 14:20:00|6.64|5.34|6.64|5.34|6.64|5.34|6.62|5.32|0
1700576700000|2023-11-21 14:25:00|6.63|5.33|6.61|5.31|6.64|5.34|6.61|5.31|0
1700577000000|2023-11-21 14:30:00|6.59|5.29|6.61|5.31|6.65|5.35|6.59|5.29|0
1700577300000|2023-11-21 14:35:00|6.62|5.32|6.65|5.35|6.67|5.37|6.6|5.3|0
1700577600000|2023-11-21 14:40:00|6.66|5.36|6.65|5.35|6.66|5.36|6.6|5.3|0
1700577900000|2023-11-21 14:45:00|6.66|5.36|6.67|5.37|6.69|5.39|6.65|5.35|0
1700578200000|2023-11-21 14:50:00|6.66|5.36|6.56|5.26|6.68|5.38|6.56|5.26|0
1700578500000|2023-11-21 14:55:00|6.57|5.27|6.62|5.32|6.63|5.33|6.57|5.27|0
1700578800000|2023-11-21 15:00:00|6.61|5.31|6.6|5.3|6.63|5.33|6.56|5.26|0
1700579100000|2023-11-21 15:05:00|6.59|5.29|6.56|5.26|6.61|5.31|6.55|5.25|0
1700579400000|2023-11-21 15:10:00|6.57|5.27|6.6|5.3|6.61|5.31|6.57|5.27|0
1700579700000|2023-11-21 15:15:00|6.59|5.29|6.56|5.26|6.61|5.31|6.56|5.26|0
1700580000000|2023-11-21 15:20:00|6.57|5.27|6.68|5.38|6.68|5.38|6.57|5.27|0
1700580300000|2023-11-21 15:25:00|6.69|5.39|6.74|5.44|6.76|5.46|6.66|5.36|0
1700580600000|2023-11-21 15:30:00|6.75|5.45|6.59|5.29|6.76|5.46|6.52|5.22|0
1700580900000|2023-11-21 15:35:00|6.58|5.28|6.59|5.29|6.6|5.3|6.54|5.24|0
1700581200000|2023-11-21 15:40:00|6.6|5.3|6.53|5.23|6.6|5.3|6.52|5.22|0
1700581500000|2023-11-21 15:45:00|6.54|5.24|6.5|5.2|6.54|5.24|6.49|5.19|0
1700581800000|2023-11-21 15:50:00|6.51|5.21|6.5|5.2|6.53|5.23|6.49|5.19|0
1700582100000|2023-11-21 15:55:00|6.51|5.21|6.47|5.17|6.53|5.23|6.46|5.16|0
1700582400000|2023-11-21 16:00:00|6.48|5.18|6.46|5.16|6.48|5.18|6.46|5.16|0
1700582700000|2023-11-21 16:05:00|6.47|5.17|6.47|5.17|6.51|5.21|6.46|5.16|0
1700583000000|2023-11-21 16:10:00|6.48|5.18|6.52|5.22|6.54|5.24|6.47|5.17|0
1700583300000|2023-11-21 16:15:00|6.51|5.21|6.53|5.23|6.54|5.24|6.49|5.19|0
1700583600000|2023-11-21 16:20:00|6.54|5.24|6.5|5.2|6.54|5.24|6.49|5.19|0
1700583900000|2023-11-21 16:25:00|6.51|5.21|6.5|5.2|6.53|5.23|6.49|5.19|0
1700584200000|2023-11-21 16:30:00|6.51|5.21|6.48|5.18|6.52|5.22|6.47|5.17|0
1700584500000|2023-11-21 16:35:00|6.49|5.19|6.51|5.21|6.51|5.21|6.48|5.18|0
1700584800000|2023-11-21 16:40:00|6.5|5.2|6.52|5.22|6.55|5.25|6.5|5.2|0
1700585100000|2023-11-21 16:45:00|6.51|5.21|6.46|5.16|6.52|5.22|6.46|5.16|0
1700585400000|2023-11-21 16:50:00|6.47|5.17|6.43|5.13|6.47|5.17|6.43|5.13|0
1700585700000|2023-11-21 16:55:00|6.44|5.14|6.43|5.13|6.46|5.16|6.42|5.12|0
1700586000000|2023-11-21 17:00:00|6.42|5.12|6.43|5.13|6.45|5.15|6.42|5.12|0
1700586300000|2023-11-21 17:05:00|6.44|5.14|6.42|5.12|6.45|5.15|6.42|5.12|0
1700586600000|2023-11-21 17:10:00|6.43|5.13|6.4|5.1|6.43|5.13|6.4|5.1|0
1700586900000|2023-11-21 17:15:00|6.39|5.09|6.41|5.11|6.42|5.12|6.39|5.09|0
1700587200000|2023-11-21 17:20:00|6.42|5.12|6.4|5.1|6.42|5.12|6.39|5.09|0
1700587500000|2023-11-21 17:25:00|6.39|5.09|6.26|4.96|6.4|5.1|6.25|4.95|0
1700587800000|2023-11-21 17:30:00|6.25|4.95|6.25|4.95|6.26|4.96|6.24|4.94|0
1700588100000|2023-11-21 17:35:00|6.26|4.96|6.24|4.94|6.26|4.96|6.23|4.93|0
1700588400000|2023-11-21 17:40:00|6.23|4.93|6.24|4.94|6.25|4.95|6.23|4.93|0
1700588700000|2023-11-21 17:45:00|6.23|4.93|6.2|4.9|6.23|4.93|6.2|4.9|0
1700589000000|2023-11-21 17:50:00|6.19|4.89|6.19|4.89|6.21|4.91|6.19|4.89|0
1700589300000|2023-11-21 17:55:00|6.2|4.9|6.18|4.88|6.21|4.91|6.18|4.88|0
1700589600000|2023-11-21 18:00:00|6.19|4.89|6.27|4.97|6.28|4.98|6.18|4.88|0
1700589900000|2023-11-21 18:05:00|6.28|4.98|6.23|4.93|6.28|4.98|6.23|4.93|0
1700590200000|2023-11-21 18:10:00|6.24|4.94|6.29|4.99|6.3|5|6.24|4.94|0
1700590500000|2023-11-21 18:15:00|6.3|5|6.29|4.99|6.31|5.01|6.26|4.96|0
1700590800000|2023-11-21 18:20:00|6.28|4.98|6.33|5.03|6.33|5.03|6.28|4.98|0
1700591100000|2023-11-21 18:25:00|6.34|5.04|6.3|5|6.35|5.05|6.3|5|0
1700591400000|2023-11-21 18:30:00|6.31|5.01|6.25|4.95|6.32|5.02|6.25|4.95|0
1700591700000|2023-11-21 18:35:00|6.26|4.96|6.24|4.94|6.28|4.98|6.24|4.94|0
1700592000000|2023-11-21 18:40:00|6.25|4.95|6.23|4.93|6.25|4.95|6.22|4.92|0
1700592300000|2023-11-21 18:45:00|6.22|4.92|6.2|4.9|6.23|4.93|6.2|4.9|0
1700592600000|2023-11-21 18:50:00|6.21|4.91|6.33|5.03|6.46|5.16|6.19|4.89|0
1700592900000|2023-11-21 18:55:00|6.32|5.02|6.37|5.07|6.37|5.07|6.32|5.02|0
1700593200000|2023-11-21 19:00:00|6.38|5.08|6.35|5.05|6.43|5.13|6.33|5.03|0
1700593500000|2023-11-21 19:05:00|6.36|5.06|6.4|5.1|6.42|5.12|6.35|5.05|0
1700593800000|2023-11-21 19:10:00|6.41|5.11|6.35|5.05|6.43|5.13|6.35|5.05|0
1700594100000|2023-11-21 19:15:00|6.34|5.04|6.38|5.08|6.4|5.1|6.32|5.02|0
1700594400000|2023-11-21 19:20:00|6.39|5.09|6.38|5.08|6.41|5.11|6.37|5.07|0
1700594700000|2023-11-21 19:25:00|6.39|5.09|6.37|5.07|6.4|5.1|6.37|5.07|0
1700595000000|2023-11-21 19:30:00|6.38|5.08|6.39|5.09|6.41|5.11|6.36|5.06|0
1700595300000|2023-11-21 19:35:00|6.38|5.08|6.41|5.11|6.42|5.12|6.37|5.07|0
1700595600000|2023-11-21 19:40:00|6.4|5.1|6.42|5.12|6.44|5.14|6.39|5.09|0
1700595900000|2023-11-21 19:45:00|6.41|5.11|6.4|5.1|6.42|5.12|6.38|5.08|0
1700596200000|2023-11-21 19:50:00|6.39|5.09|6.41|5.11|6.44|5.14|6.39|5.09|0
1700596500000|2023-11-21 19:55:00|6.42|5.12|6.36|5.06|6.43|5.13|6.36|5.06|0
1700596800000|2023-11-21 20:00:00|6.35|5.05|6.33|5.03|6.36|5.06|6.3|5|0
1700597100000|2023-11-21 20:05:00|6.32|5.02|6.35|5.05|6.35|5.05|6.3|5|0
1700597400000|2023-11-21 20:10:00|6.34|5.04|6.35|5.05|6.35|5.05|6.31|5.01|0
1700597700000|2023-11-21 20:15:00|6.36|5.06|6.34|5.04|6.36|5.06|6.32|5.02|0
1700598000000|2023-11-21 20:20:00|6.35|5.05|6.36|5.06|6.38|5.08|6.33|5.03|0
1700598300000|2023-11-21 20:25:00|6.37|5.07|6.36|5.06|6.39|5.09|6.35|5.05|0
1700598600000|2023-11-21 20:30:00|6.37|5.07|6.4|5.1|6.43|5.13|6.37|5.07|0
1700598900000|2023-11-21 20:35:00|6.41|5.11|6.39|5.09|6.41|5.11|6.38|5.08|0
1700599200000|2023-11-21 20:40:00|6.4|5.1|6.39|5.09|6.4|5.1|6.37|5.07|0
1700599500000|2023-11-21 20:45:00|6.38|5.08|6.36|5.06|6.42|5.12|6.36|5.06|0
1700599800000|2023-11-21 20:50:00|6.35|5.05|6.33|5.03|6.36|5.06|6.32|5.02|0
1700600100000|2023-11-21 20:55:00|6.34|5.04|6.34|5.04|6.4|5.1|6.34|5.04|0
1700600400000|2023-11-21 21:00:00|6.39|5.09|6.41|5.11|6.43|5.13|6.37|5.07|0
1700600700000|2023-11-21 21:05:00|6.42|5.12|6.44|5.14|6.45|5.15|6.42|5.12|0
1700601000000|2023-11-21 21:10:00|6.43|5.13|6.45|5.15|6.45|5.15|6.43|5.13|0
1700601300000|2023-11-21 21:15:00|6.59|4.99|6.58|4.98|6.6|5|6.57|4.97|0
1700601600000|2023-11-21 21:20:00|6.52|4.92|6.56|4.96|6.75|5.15|6.51|4.91|0
1700601900000|2023-11-21 21:25:00|6.55|4.95|6.54|4.94|6.58|4.98|6.51|4.91|0
1700602200000|2023-11-21 21:30:00|6.53|4.93|6.56|4.96|6.6|5|6.53|4.93|0
1700602500000|2023-11-21 21:35:00|6.57|4.97|6.55|4.95|6.59|4.99|6.55|4.95|0
1700602800000|2023-11-21 21:40:00|6.56|4.96|6.57|4.97|6.59|4.99|6.55|4.95|0
1700603100000|2023-11-21 21:45:00|6.58|4.98|6.57|4.97|6.59|4.99|6.56|4.96|0
1700603400000|2023-11-21 21:50:00|6.56|4.96|6.57|4.97|6.57|4.97|6.55|4.95|0
1700603700000|2023-11-21 21:55:00|6.56|4.96|6.56|4.96|6.57|4.97|6.55|4.95|0
1700604000000|2023-11-21 22:00:00|6.55|4.95|6.55|4.95|6.55|4.95|6.54|4.94|0
1700604300000|2023-11-21 22:05:00|6.54|4.94|6.54|4.94|6.55|4.95|6.53|4.93|0
1700604600000|2023-11-21 22:10:00|6.53|4.93|6.54|4.94|6.54|4.94|6.53|4.93|0
1700604900000|2023-11-21 22:15:00|6.53|4.93|6.53|4.93|6.54|4.94|6.53|4.93|0
1700605200000|2023-11-21 22:20:00|6.52|4.92|6.55|4.95|6.55|4.95|6.52|4.92|0
1700605500000|2023-11-21 22:25:00|6.56|4.96|6.55|4.95|6.56|4.96|6.54|4.94|0
1700605800000|2023-11-21 22:30:00|6.54|4.94|6.54|4.94|6.54|4.94|6.54|4.94|0
1700606700000|2023-11-21 22:45:00|6.55|4.95|6.54|4.94|6.55|4.95|6.54|4.94|0
1700607000000|2023-11-21 22:50:00|6.52|4.92|6.53|4.93|6.53|4.93|6.52|4.92|0
1700607300000|2023-11-21 22:55:00|6.54|4.94|6.53|4.93|6.54|4.94|6.53|4.93|0
1700607600000|2023-11-21 23:00:00|6.56|4.96|6.59|4.99|6.6|5|6.56|4.96|0
1700607900000|2023-11-21 23:05:00|6.6|5|6.62|5.02|6.62|5.02|6.59|4.99|0
1700608200000|2023-11-21 23:10:00|6.61|5.01|6.6|5|6.61|5.01|6.6|5|0
1700608500000|2023-11-21 23:15:00|6.61|5.01|6.63|5.03|6.63|5.03|6.61|5.01|0
1700608800000|2023-11-21 23:20:00|6.64|5.04|6.63|5.03|6.64|5.04|6.63|5.03|0
1700609100000|2023-11-21 23:25:00|6.62|5.02|6.62|5.02|6.63|5.03|6.62|5.02|0
1700609400000|2023-11-21 23:30:00|6.61|5.01|6.62|5.02|6.62|5.02|6.61|5.01|0
1700609700000|2023-11-21 23:35:00|6.61|5.01|6.61|5.01|6.62|5.02|6.6|5|0
1700610000000|2023-11-21 23:40:00|6.62|5.02|6.61|5.01|6.62|5.02|6.61|5.01|0
1700610300000|2023-11-21 23:45:00|6.6|5|6.61|5.01|6.61|5.01|6.6|5|0
1700610900000|2023-11-21 23:55:00|6.6|5|6.59|4.99|6.6|5|6.59|4.99|0
1700611200000|2023-11-22 00:00:00|6.6|5|6.57|4.97|6.6|5|6.57|4.97|0
1700611500000|2023-11-22 00:05:00|6.56|4.96|6.55|4.95|6.56|4.96|6.54|4.94|0
1700611800000|2023-11-22 00:10:00|6.54|4.94|6.55|4.95|6.56|4.96|6.54|4.94|0
1700612100000|2023-11-22 00:15:00|6.54|4.94|6.56|4.96|6.57|4.97|6.54|4.94|0
1700612400000|2023-11-22 00:20:00|6.55|4.95|6.55|4.95|6.56|4.96|6.55|4.95|0
1700612700000|2023-11-22 00:25:00|6.54|4.94|6.55|4.95|6.55|4.95|6.54|4.94|0
1700613000000|2023-11-22 00:30:00|6.54|4.94|6.54|4.94|6.54|4.94|6.54|4.94|0
1700613300000|2023-11-22 00:35:00|6.55|4.95|6.55|4.95|6.56|4.96|6.54|4.94|0
1700613900000|2023-11-22 00:45:00|6.54|4.94|6.55|4.95|6.55|4.95|6.54|4.94|0
1700614200000|2023-11-22 00:50:00|6.54|4.94|6.54|4.94|6.55|4.95|6.54|4.94|0
1700614500000|2023-11-22 00:55:00|6.53|4.93|6.53|4.93|6.53|4.93|6.52|4.92|0
1700614800000|2023-11-22 01:00:00|6.52|4.92|6.53|4.93|6.54|4.94|6.51|4.91|0
1700615100000|2023-11-22 01:05:00|6.54|4.94|6.53|4.93|6.54|4.94|6.53|4.93|0
1700615400000|2023-11-22 01:10:00|6.54|4.94|6.53|4.93|6.54|4.94|6.52|4.92|0
1700615700000|2023-11-22 01:15:00|6.52|4.92|6.29|4.69|6.53|4.93|6.29|4.69|0
1700616000000|2023-11-22 01:20:00|6.3|4.7|6.3|4.7|6.3|4.7|6.29|4.69|0
1700616300000|2023-11-22 01:25:00|6.31|4.71|6.28|4.68|6.31|4.71|6.28|4.68|0
1700616600000|2023-11-22 01:30:00|6.13|4.83|6.13|4.83|6.14|4.84|6.13|4.83|0
1700616900000|2023-11-22 01:35:00|6.14|4.84|6.14|4.84|6.15|4.85|6.13|4.83|0
1700617200000|2023-11-22 01:40:00|6.13|4.83|6.13|4.83|6.14|4.84|6.13|4.83|0
1700617500000|2023-11-22 01:45:00|6.12|4.82|6.12|4.82|6.13|4.83|6.12|4.82|0
1700617800000|2023-11-22 01:50:00|6.13|4.83|6.11|4.81|6.13|4.83|6.11|4.81|0
1700618100000|2023-11-22 01:55:00|6.1|4.8|6.12|4.82|6.12|4.82|6.1|4.8|0
1700618400000|2023-11-22 02:00:00|6.13|4.83|6.13|4.83|6.13|4.83|6.12|4.82|0
1700618700000|2023-11-22 02:05:00|6.12|4.82|6.13|4.83|6.13|4.83|6.12|4.82|0
1700619000000|2023-11-22 02:10:00|6.12|4.82|6.12|4.82|6.13|4.83|6.12|4.82|0
1700619300000|2023-11-22 02:15:00|6.11|4.81|6.11|4.81|6.12|4.82|6.11|4.81|0
1700619600000|2023-11-22 02:20:00|6.1|4.8|6.11|4.81|6.11|4.81|6.1|4.8|0
1700619900000|2023-11-22 02:25:00|6.12|4.82|6.11|4.81|6.12|4.82|6.11|4.81|0
1700620200000|2023-11-22 02:30:00|6.1|4.8|6.07|4.77|6.1|4.8|6.07|4.77|0
1700620500000|2023-11-22 02:35:00|6.08|4.78|6.05|4.75|6.08|4.78|6.05|4.75|0
1700620800000|2023-11-22 02:40:00|6.06|4.76|6.07|4.77|6.08|4.78|6.06|4.76|0
1700621100000|2023-11-22 02:45:00|6.08|4.78|6.06|4.76|6.08|4.78|6.06|4.76|0
1700621400000|2023-11-22 02:50:00|6.05|4.75|6.06|4.76|6.06|4.76|6.05|4.75|0
1700621700000|2023-11-22 02:55:00|6.07|4.77|6.07|4.77|6.07|4.77|6.06|4.76|0
1700622000000|2023-11-22 03:00:00|6.06|4.76|6.06|4.76|6.07|4.77|6.06|4.76|0
1700622300000|2023-11-22 03:05:00|6.05|4.75|6.07|4.77|6.07|4.77|6.05|4.75|0
1700622600000|2023-11-22 03:10:00|6.06|4.76|6.07|4.77|6.07|4.77|6.06|4.76|0
1700622900000|2023-11-22 03:15:00|6.06|4.76|6.07|4.77|6.07|4.77|6.06|4.76|0
1700623200000|2023-11-22 03:20:00|6.06|4.76|6.08|4.78|6.08|4.78|6.06|4.76|0
1700623800000|2023-11-22 03:30:00|6.09|4.79|6.09|4.79|6.09|4.79|6.08|4.78|0
1700624100000|2023-11-22 03:35:00|6.1|4.8|6.11|4.81|6.11|4.81|6.1|4.8|0
1700624400000|2023-11-22 03:40:00|6.1|4.8|6.09|4.79|6.11|4.81|6.09|4.79|0
1700625000000|2023-11-22 03:50:00|6.1|4.8|6.1|4.8|6.1|4.8|6.09|4.79|0
1700625600000|2023-11-22 04:00:00|6.11|4.81|6.11|4.81|6.11|4.81|6.1|4.8|0
1700625900000|2023-11-22 04:05:00|6.1|4.8|6.09|4.79|6.1|4.8|6.09|4.79|0
1700626200000|2023-11-22 04:10:00|6.1|4.8|6.09|4.79|6.1|4.8|6.09|4.79|0
1700626500000|2023-11-22 04:15:00|6.1|4.8|6.1|4.8|6.1|4.8|6.09|4.79|0
1700626800000|2023-11-22 04:20:00|6.09|4.79|6.1|4.8|6.1|4.8|6.09|4.79|0
1700627100000|2023-11-22 04:25:00|6.09|4.79|6.1|4.8|6.1|4.8|6.09|4.79|0
1700627400000|2023-11-22 04:30:00|6.09|4.79|6.1|4.8|6.1|4.8|6.09|4.79|0
1700627700000|2023-11-22 04:35:00|6.11|4.81|6.11|4.81|6.11|4.81|6.1|4.8|0
1700628000000|2023-11-22 04:40:00|6.1|4.8|6.09|4.79|6.1|4.8|6.09|4.79|0
1700628300000|2023-11-22 04:45:00|6.1|4.8|6.1|4.8|6.1|4.8|6.09|4.79|0
1700628600000|2023-11-22 04:50:00|6.09|4.79|6.09|4.79|6.1|4.8|6.09|4.79|0
1700629200000|2023-11-22 05:00:00|6.08|4.78|6.08|4.78|6.08|4.78|6.08|4.78|0
1700629500000|2023-11-22 05:05:00|6.07|4.77|6.07|4.77|6.08|4.78|6.07|4.77|0
1700629800000|2023-11-22 05:10:00|6.06|4.76|6.07|4.77|6.07|4.77|6.06|4.76|0
1700630100000|2023-11-22 05:15:00|6.08|4.78|6.09|4.79|6.1|4.8|6.07|4.77|0
1700630400000|2023-11-22 05:20:00|6.1|4.8|6.11|4.81|6.12|4.82|6.09|4.79|0
1700630700000|2023-11-22 05:25:00|6.12|4.82|6.1|4.8|6.12|4.82|6.1|4.8|0
1700631000000|2023-11-22 05:30:00|6.11|4.81|6.1|4.8|6.11|4.81|6.09|4.79|0
1700631300000|2023-11-22 05:35:00|6.09|4.79|6.11|4.81|6.11|4.81|6.09|4.79|0
1700631600000|2023-11-22 05:40:00|6.1|4.8|6.11|4.81|6.11|4.81|6.1|4.8|0
1700631900000|2023-11-22 05:45:00|6.12|4.82|6.11|4.81|6.12|4.82|6.11|4.81|0
1700632200000|2023-11-22 05:50:00|6.12|4.82|6.12|4.82|6.12|4.82|6.11|4.81|0
1700632500000|2023-11-22 05:55:00|6.11|4.81|6.12|4.82|6.12|4.82|6.11|4.81|0
1700632800000|2023-11-22 06:00:00|6.11|4.81|6.15|4.85|6.15|4.85|6.11|4.81|0
1700633100000|2023-11-22 06:05:00|6.14|4.84|6.16|4.86|6.16|4.86|6.14|4.84|0
1700633400000|2023-11-22 06:10:00|6.17|4.87|6.15|4.85|6.17|4.87|6.14|4.84|0
1700633700000|2023-11-22 06:15:00|6.14|4.84|6.15|4.85|6.16|4.86|6.14|4.84|0
1700634000000|2023-11-22 06:20:00|6.14|4.84|6.15|4.85|6.15|4.85|6.14|4.84|0
1700634300000|2023-11-22 06:25:00|6.16|4.86|6.16|4.86|6.16|4.86|6.15|4.85|0
1700634600000|2023-11-22 06:30:00|6.15|4.85|6.15|4.85|6.16|4.86|6.14|4.84|0
1700634900000|2023-11-22 06:35:00|6.16|4.86|6.14|4.84|6.16|4.86|6.14|4.84|0
1700635200000|2023-11-22 06:40:00|6.15|4.85|6.14|4.84|6.15|4.85|6.13|4.83|0
1700635500000|2023-11-22 06:45:00|6.15|4.85|6.15|4.85|6.15|4.85|6.14|4.84|0
1700635800000|2023-11-22 06:50:00|6.16|4.86|6.15|4.85|6.16|4.86|6.15|4.85|0
1700636100000|2023-11-22 06:55:00|6.14|4.84|6.13|4.83|6.14|4.84|6.12|4.82|0
1700636400000|2023-11-22 07:00:00|6.12|4.82|6.12|4.82|6.13|4.83|6.11|4.81|0
1700636700000|2023-11-22 07:05:00|6.13|4.83|6.11|4.81|6.13|4.83|6.11|4.81|0
1700637000000|2023-11-22 07:10:00|6.12|4.82|6.12|4.82|6.12|4.82|6.11|4.81|0
1700637300000|2023-11-22 07:15:00|6.13|4.83|6.12|4.82|6.13|4.83|6.12|4.82|0
1700637600000|2023-11-22 07:20:00|6.13|4.83|6.13|4.83|6.14|4.84|6.12|4.82|0
1700637900000|2023-11-22 07:25:00|6.12|4.82|6.13|4.83|6.14|4.84|6.12|4.82|0
1700638200000|2023-11-22 07:30:00|6.14|4.84|6.14|4.84|6.15|4.85|6.14|4.84|0
1700638500000|2023-11-22 07:35:00|6.13|4.83|6.13|4.83|6.13|4.83|6.12|4.82|0
1700638800000|2023-11-22 07:40:00|6.14|4.84|6.13|4.83|6.14|4.84|6.13|4.83|0
1700639100000|2023-11-22 07:45:00|6.14|4.84|6.11|4.81|6.14|4.84|6.11|4.81|0
1700639400000|2023-11-22 07:50:00|6.1|4.8|6.09|4.79|6.11|4.81|6.09|4.79|0
1700639700000|2023-11-22 07:55:00|6.08|4.78|6.09|4.79|6.09|4.79|6.08|4.78|0
1700640000000|2023-11-22 08:00:00|6.08|4.78|6.07|4.77|6.09|4.79|6.05|4.75|0
1700640300000|2023-11-22 08:05:00|6.06|4.76|6.12|4.82|6.14|4.84|6.05|4.75|0
1700640600000|2023-11-22 08:10:00|6.13|4.83|6.11|4.81|6.13|4.83|6.11|4.81|0
1700640900000|2023-11-22 08:15:00|6.1|4.8|6.11|4.81|6.12|4.82|6.1|4.8|0
1700641200000|2023-11-22 08:20:00|6.1|4.8|6.11|4.81|6.11|4.81|6.1|4.8|0
1700641500000|2023-11-22 08:25:00|6.12|4.82|6.1|4.8|6.12|4.82|6.09|4.79|0
1700641800000|2023-11-22 08:30:00|6.09|4.79|6.09|4.79|6.1|4.8|6.08|4.78|0
1700642100000|2023-11-22 08:35:00|6.1|4.8|6.15|4.85|6.15|4.85|6.1|4.8|0
1700642400000|2023-11-22 08:40:00|6.16|4.86|6.13|4.83|6.17|4.87|6.13|4.83|0
1700642700000|2023-11-22 08:45:00|6.14|4.84|6.16|4.86|6.16|4.86|6.13|4.83|0
1700643000000|2023-11-22 08:50:00|6.17|4.87|6.16|4.86|6.18|4.88|6.15|4.85|0
1700643300000|2023-11-22 08:55:00|6.15|4.85|6.13|4.83|6.16|4.86|6.13|4.83|0
1700643600000|2023-11-22 09:00:00|6.12|4.82|6.12|4.82|6.13|4.83|6.11|4.81|0
1700643900000|2023-11-22 09:05:00|6.11|4.81|6.07|4.77|6.11|4.81|6.07|4.77|0
1700644200000|2023-11-22 09:10:00|6.06|4.76|6.07|4.77|6.08|4.78|6.06|4.76|0
1700644500000|2023-11-22 09:15:00|6.08|4.78|6.1|4.8|6.1|4.8|6.07|4.77|0
1700644800000|2023-11-22 09:20:00|6.09|4.79|6.1|4.8|6.11|4.81|6.09|4.79|0
1700645100000|2023-11-22 09:25:00|6.09|4.79|6.1|4.8|6.1|4.8|6.08|4.78|0
1700645400000|2023-11-22 09:30:00|6.09|4.79|6.11|4.81|6.11|4.81|6.09|4.79|0
1700645700000|2023-11-22 09:35:00|6.12|4.82|6.1|4.8|6.12|4.82|6.09|4.79|0
1700646000000|2023-11-22 09:40:00|6.09|4.79|6.08|4.78|6.11|4.81|6.07|4.77|0
1700646300000|2023-11-22 09:45:00|6.07|4.77|6.1|4.8|6.1|4.8|6.07|4.77|0
1700646600000|2023-11-22 09:50:00|6.09|4.79|6.12|4.82|6.12|4.82|6.09|4.79|0
1700646900000|2023-11-22 09:55:00|6.11|4.81|6.09|4.79|6.12|4.82|6.08|4.78|0
1700647200000|2023-11-22 10:00:00|6.1|4.8|6.06|4.76|6.1|4.8|6.06|4.76|0
1700647500000|2023-11-22 10:05:00|6.05|4.75|6.04|4.74|6.07|4.77|6.04|4.74|0
1700647800000|2023-11-22 10:10:00|6.05|4.75|6.02|4.72|6.05|4.75|6.02|4.72|0
1700648100000|2023-11-22 10:15:00|6.03|4.73|6.02|4.72|6.03|4.73|6.01|4.71|0
1700648400000|2023-11-22 10:20:00|6.03|4.73|6.03|4.73|6.04|4.74|6.02|4.72|0
1700648700000|2023-11-22 10:25:00|6.04|4.74|6.04|4.74|6.05|4.75|6.03|4.73|0
1700649000000|2023-11-22 10:30:00|6.03|4.73|6.01|4.71|6.04|4.74|6.01|4.71|0
1700649300000|2023-11-22 10:35:00|6.02|4.72|6.03|4.73|6.03|4.73|6|4.7|0
1700649600000|2023-11-22 10:40:00|6.02|4.72|6|4.7|6.03|4.73|6|4.7|0
1700649900000|2023-11-22 10:45:00|6.01|4.71|6|4.7|6.01|4.71|5.99|4.69|0
1700650200000|2023-11-22 10:50:00|5.99|4.69|5.98|4.68|6|4.7|5.98|4.68|0
1700650500000|2023-11-22 10:55:00|5.97|4.67|5.96|4.66|5.98|4.68|5.96|4.66|0
1700650800000|2023-11-22 11:00:00|5.97|4.67|5.98|4.68|5.98|4.68|5.96|4.66|0
1700651100000|2023-11-22 11:05:00|5.99|4.69|5.97|4.67|5.99|4.69|5.97|4.67|0
1700651400000|2023-11-22 11:10:00|5.96|4.66|5.96|4.66|5.97|4.67|5.96|4.66|0
1700651700000|2023-11-22 11:15:00|5.97|4.67|5.97|4.67|5.97|4.67|5.96|4.66|0
1700652000000|2023-11-22 11:20:00|5.96|4.66|5.96|4.66|5.97|4.67|5.96|4.66|0
1700652300000|2023-11-22 11:25:00|5.97|4.67|5.94|4.64|5.97|4.67|5.93|4.63|0
1700652600000|2023-11-22 11:30:00|5.95|4.65|5.96|4.66|5.97|4.67|5.93|4.63|0
1700652900000|2023-11-22 11:35:00|5.97|4.67|5.97|4.67|5.98|4.68|5.96|4.66|0
1700653200000|2023-11-22 11:40:00|5.98|4.68|5.99|4.69|5.99|4.69|5.98|4.68|0
1700653500000|2023-11-22 11:45:00|5.98|4.68|5.98|4.68|6|4.7|5.98|4.68|0
1700653800000|2023-11-22 11:50:00|5.99|4.69|5.98|4.68|5.99|4.69|5.97|4.67|0
1700654100000|2023-11-22 11:55:00|5.99|4.69|5.98|4.68|5.99|4.69|5.97|4.67|0
1700654400000|2023-11-22 12:00:00|5.99|4.69|5.96|4.66|5.99|4.69|5.96|4.66|0
1700654700000|2023-11-22 12:05:00|5.97|4.67|5.96|4.66|5.98|4.68|5.95|4.65|0
1700655000000|2023-11-22 12:10:00|5.95|4.65|5.95|4.65|5.95|4.65|5.93|4.63|0
1700655300000|2023-11-22 12:15:00|5.94|4.64|5.94|4.64|5.95|4.65|5.93|4.63|0
1700655600000|2023-11-22 12:20:00|5.93|4.63|5.91|4.61|5.93|4.63|5.9|4.6|0
1700655900000|2023-11-22 12:25:00|5.9|4.6|6.08|4.78|6.08|4.78|5.9|4.6|0
1700656200000|2023-11-22 12:30:00|6.07|4.77|6.07|4.77|6.07|4.77|6.04|4.74|0
1700656500000|2023-11-22 12:35:00|6.06|4.76|6.04|4.74|6.07|4.77|6.04|4.74|0
1700656800000|2023-11-22 12:40:00|6.05|4.75|6.07|4.77|6.07|4.77|6.05|4.75|0
1700657100000|2023-11-22 12:45:00|6.06|4.76|6.06|4.76|6.07|4.77|6.05|4.75|0
1700657400000|2023-11-22 12:50:00|6.07|4.77|6.07|4.77|6.07|4.77|6.05|4.75|0
1700657700000|2023-11-22 12:55:00|6.08|4.78|6.07|4.77|6.09|4.79|6.07|4.77|0
1700658000000|2023-11-22 13:00:00|6.08|4.78|6.06|4.76|6.09|4.79|6.05|4.75|0
1700658300000|2023-11-22 13:05:00|6.05|4.75|6.06|4.76|6.08|4.78|6.05|4.75|0
1700658600000|2023-11-22 13:10:00|6.07|4.77|6.09|4.79|6.09|4.79|6.06|4.76|0
1700658900000|2023-11-22 13:15:00|6.1|4.8|6.07|4.77|6.1|4.8|6.07|4.77|0
1700659200000|2023-11-22 13:20:00|6.08|4.78|6.04|4.74|6.08|4.78|6.04|4.74|0
1700659500000|2023-11-22 13:25:00|6.03|4.73|6.01|4.71|6.05|4.75|6|4.7|0
1700659800000|2023-11-22 13:30:00|6.03|4.73|6.03|4.73|6.09|4.79|6.01|4.71|0
1700660100000|2023-11-22 13:35:00|6.02|4.72|6.05|4.75|6.06|4.76|6.02|4.72|0
1700660400000|2023-11-22 13:40:00|6.06|4.76|6.04|4.74|6.07|4.77|6.02|4.72|0
1700660700000|2023-11-22 13:45:00|6.03|4.73|6.01|4.71|6.04|4.74|6|4.7|0
1700661000000|2023-11-22 13:50:00|6.02|4.72|6|4.7|6.02|4.72|5.98|4.68|0
1700661300000|2023-11-22 13:55:00|5.99|4.69|6|4.7|6.01|4.71|5.97|4.67|0
1700661600000|2023-11-22 14:00:00|5.99|4.69|5.96|4.66|5.99|4.69|5.95|4.65|0
1700661900000|2023-11-22 14:05:00|5.97|4.67|5.98|4.68|5.99|4.69|5.96|4.66|0
1700662200000|2023-11-22 14:10:00|5.97|4.67|6.02|4.72|6.03|4.73|5.95|4.65|0
1700662500000|2023-11-22 14:15:00|6.03|4.73|6.01|4.71|6.03|4.73|6|4.7|0
1700662800000|2023-11-22 14:20:00|6|4.7|6.01|4.71|6.01|4.71|5.99|4.69|0
1700663100000|2023-11-22 14:25:00|6|4.7|5.98|4.68|6.02|4.72|5.97|4.67|0
1700663400000|2023-11-22 14:30:00|5.97|4.67|5.85|4.55|5.98|4.68|5.82|4.52|0
1700663700000|2023-11-22 14:35:00|5.84|4.54|5.78|4.48|5.85|4.55|5.76|4.46|0
1700664000000|2023-11-22 14:40:00|5.77|4.47|5.78|4.48|5.79|4.49|5.75|4.45|0
1700664300000|2023-11-22 14:45:00|5.76|4.46|5.81|4.51|5.84|4.54|5.76|4.46|0
1700664600000|2023-11-22 14:50:00|5.82|4.52|6.02|4.72|6.04|4.74|5.82|4.52|0
1700664900000|2023-11-22 14:55:00|6.03|4.73|5.98|4.68|6.09|4.79|5.97|4.67|0
1700665200000|2023-11-22 15:00:00|6|4.7|6.13|4.83|6.14|4.84|6|4.7|0
1700665500000|2023-11-22 15:05:00|6.12|4.82|6.21|4.91|6.21|4.91|5.99|4.69|0
1700665800000|2023-11-22 15:10:00|6.22|4.92|6.14|4.84|6.22|4.92|6.13|4.83|0
1700666100000|2023-11-22 15:15:00|6.15|4.85|6.15|4.85|6.23|4.93|6.13|4.83|0
1700666400000|2023-11-22 15:20:00|6.14|4.84|6.05|4.75|6.16|4.86|6.05|4.75|0
1700666700000|2023-11-22 15:25:00|6.04|4.74|6.04|4.74|6.11|4.81|6.04|4.74|0
1700667000000|2023-11-22 15:30:00|6.05|4.75|5.98|4.68|6.05|4.75|5.97|4.67|0
1700667300000|2023-11-22 15:35:00|5.99|4.69|5.99|4.69|6|4.7|5.94|4.64|0
1700667600000|2023-11-22 15:40:00|6|4.7|5.98|4.68|6.01|4.71|5.95|4.65|0
1700667900000|2023-11-22 15:45:00|5.97|4.67|6.02|4.72|6.03|4.73|5.96|4.66|0
1700668200000|2023-11-22 15:50:00|6.03|4.73|6.12|4.82|6.15|4.85|5.99|4.69|0
1700668500000|2023-11-22 15:55:00|6.13|4.83|6.11|4.81|6.22|4.92|6.09|4.79|0
1700668800000|2023-11-22 16:00:00|6.1|4.8|6.04|4.74|6.12|4.82|6.03|4.73|0
1700669100000|2023-11-22 16:05:00|6.03|4.73|6.05|4.75|6.06|4.76|6.03|4.73|0
1700669400000|2023-11-22 16:10:00|6.04|4.74|6|4.7|6.05|4.75|5.98|4.68|0
1700669700000|2023-11-22 16:15:00|6.01|4.71|6.04|4.74|6.05|4.75|5.98|4.68|0
1700670000000|2023-11-22 16:20:00|6.05|4.75|6.02|4.72|6.06|4.76|6.01|4.71|0
1700670300000|2023-11-22 16:25:00|6.03|4.73|6.02|4.72|6.06|4.76|6.02|4.72|0
1700670600000|2023-11-22 16:30:00|6.01|4.71|6|4.7|6.02|4.72|5.97|4.67|0
1700670900000|2023-11-22 16:35:00|6.01|4.71|6.03|4.73|6.03|4.73|6|4.7|0
1700671200000|2023-11-22 16:40:00|6.02|4.72|5.98|4.68|6.03|4.73|5.98|4.68|0
1700671500000|2023-11-22 16:45:00|5.97|4.67|5.99|4.69|5.99|4.69|5.96|4.66|0
1700671800000|2023-11-22 16:50:00|5.98|4.68|5.99|4.69|6|4.7|5.97|4.67|0
1700672100000|2023-11-22 16:55:00|6|4.7|5.93|4.63|6|4.7|5.92|4.62|0
1700672400000|2023-11-22 17:00:00|5.92|4.62|5.89|4.59|5.93|4.63|5.89|4.59|0
1700672700000|2023-11-22 17:05:00|5.9|4.6|5.87|4.57|5.9|4.6|5.87|4.57|0
1700673000000|2023-11-22 17:10:00|5.88|4.58|5.97|4.67|5.98|4.68|5.86|4.56|0
1700673300000|2023-11-22 17:15:00|5.98|4.68|5.93|4.63|5.98|4.68|5.93|4.63|0
1700673600000|2023-11-22 17:20:00|5.92|4.62|5.92|4.62|5.93|4.63|5.9|4.6|0
1700673900000|2023-11-22 17:25:00|5.93|4.63|5.95|4.65|5.95|4.65|5.91|4.61|0
1700674200000|2023-11-22 17:30:00|5.94|4.64|5.98|4.68|6.03|4.73|5.94|4.64|0
1700674500000|2023-11-22 17:35:00|5.99|4.69|5.99|4.69|6|4.7|5.98|4.68|0
1700674800000|2023-11-22 17:40:00|6|4.7|6.04|4.74|6.06|4.76|5.99|4.69|0
1700675100000|2023-11-22 17:45:00|6.05|4.75|6.07|4.77|6.07|4.77|6.04|4.74|0
1700675400000|2023-11-22 17:50:00|6.08|4.78|6.03|4.73|6.08|4.78|6|4.7|0
1700675700000|2023-11-22 17:55:00|6.02|4.72|6|4.7|6.04|4.74|5.99|4.69|0
1700676000000|2023-11-22 18:00:00|5.99|4.69|6.01|4.71|6.01|4.71|5.98|4.68|0
1700676300000|2023-11-22 18:05:00|6|4.7|5.96|4.66|6|4.7|5.95|4.65|0
1700676600000|2023-11-22 18:10:00|5.95|4.65|5.93|4.63|5.97|4.67|5.92|4.62|0
1700676900000|2023-11-22 18:15:00|5.92|4.62|5.98|4.68|5.98|4.68|5.92|4.62|0
1700677200000|2023-11-22 18:20:00|5.97|4.67|5.93|4.63|5.97|4.67|5.92|4.62|0
1700677500000|2023-11-22 18:25:00|5.92|4.62|5.91|4.61|5.94|4.64|5.91|4.61|0
1700677800000|2023-11-22 18:30:00|5.92|4.62|5.92|4.62|5.95|4.65|5.91|4.61|0
1700678100000|2023-11-22 18:35:00|5.93|4.63|5.94|4.64|5.95|4.65|5.92|4.62|0
1700678400000|2023-11-22 18:40:00|5.95|4.65|5.96|4.66|5.96|4.66|5.93|4.63|0
1700678700000|2023-11-22 18:45:00|5.97|4.67|5.95|4.65|5.97|4.67|5.94|4.64|0
1700679000000|2023-11-22 18:50:00|5.96|4.66|5.95|4.65|5.96|4.66|5.92|4.62|0
1700679300000|2023-11-22 18:55:00|5.94|4.64|5.96|4.66|5.96|4.66|5.92|4.62|0
1700679600000|2023-11-22 19:00:00|5.95|4.65|5.93|4.63|5.95|4.65|5.91|4.61|0
1700679900000|2023-11-22 19:05:00|5.92|4.62|5.91|4.61|5.92|4.62|5.9|4.6|0
1700680200000|2023-11-22 19:10:00|5.9|4.6|5.95|4.65|5.95|4.65|5.9|4.6|0
1700680500000|2023-11-22 19:15:00|5.96|4.66|5.91|4.61|5.96|4.66|5.91|4.61|0
1700680800000|2023-11-22 19:20:00|5.92|4.62|5.95|4.65|5.95|4.65|5.92|4.62|0
1700681100000|2023-11-22 19:25:00|5.94|4.64|5.92|4.62|5.94|4.64|5.92|4.62|0
1700681400000|2023-11-22 19:30:00|5.93|4.63|6|4.7|6.01|4.71|5.92|4.62|0
1700681700000|2023-11-22 19:35:00|6.01|4.71|6.16|4.86|6.16|4.86|5.99|4.69|0
1700682000000|2023-11-22 19:40:00|6.17|4.87|6.09|4.79|6.19|4.89|6.09|4.79|0
1700682300000|2023-11-22 19:45:00|6.08|4.78|6.1|4.8|6.12|4.82|6.08|4.78|0
1700682600000|2023-11-22 19:50:00|6.09|4.79|6.04|4.74|6.09|4.79|6.04|4.74|0
1700682900000|2023-11-22 19:55:00|6.05|4.75|6.03|4.73|6.05|4.75|6|4.7|0
1700683200000|2023-11-22 20:00:00|6.02|4.72|6|4.7|6.05|4.75|6|4.7|0
1700683500000|2023-11-22 20:05:00|5.99|4.69|6.01|4.71|6.03|4.73|5.98|4.68|0
1700683800000|2023-11-22 20:10:00|6.02|4.72|6|4.7|6.03|4.73|6|4.7|0
1700684100000|2023-11-22 20:15:00|5.99|4.69|5.98|4.68|5.99|4.69|5.98|4.68|0
1700684400000|2023-11-22 20:20:00|5.99|4.69|6|4.7|6.03|4.73|5.98|4.68|0
1700684700000|2023-11-22 20:25:00|6.01|4.71|5.94|4.64|6.01|4.71|5.94|4.64|0
1700685000000|2023-11-22 20:30:00|5.95|4.65|5.95|4.65|5.97|4.67|5.94|4.64|0
1700685300000|2023-11-22 20:35:00|5.94|4.64|5.94|4.64|5.96|4.66|5.94|4.64|0
1700685600000|2023-11-22 20:40:00|5.93|4.63|5.96|4.66|5.97|4.67|5.93|4.63|0
1700685900000|2023-11-22 20:45:00|5.97|4.67|5.95|4.65|5.97|4.67|5.94|4.64|0
1700686200000|2023-11-22 20:50:00|5.96|4.66|5.97|4.67|5.98|4.68|5.94|4.64|0
1700686500000|2023-11-22 20:55:00|5.96|4.66|5.98|4.68|5.98|4.68|5.95|4.65|0
1700686800000|2023-11-22 21:00:00|6|4.7|6|4.7|6|4.7|5.97|4.67|0
1700687100000|2023-11-22 21:05:00|5.99|4.69|6.01|4.71|6.01|4.71|5.99|4.69|0
1700687400000|2023-11-22 21:10:00|6|4.7|6.01|4.71|6.01|4.71|6|4.7|0
1700687700000|2023-11-22 21:15:00|6.15|4.55|6.14|4.54|6.15|4.55|6.13|4.53|0
1700688000000|2023-11-22 21:20:00|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1700688300000|2023-11-22 21:25:00|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1700688600000|2023-11-22 21:30:00|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1700688900000|2023-11-22 21:35:00|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1700689500000|2023-11-22 21:45:00|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1700689800000|2023-11-22 21:50:00|6.13|4.53|6.13|4.53|6.14|4.54|6.13|4.53|0
1700725200000|2023-11-23 07:40:00|5.84|4.54|5.83|4.53|5.84|4.54|5.83|4.53|0
1700725500000|2023-11-23 07:45:00|5.84|4.54|6.28|4.98|6.28|4.98|5.83|4.53|0
1700725800000|2023-11-23 07:50:00|6.29|4.99|6.29|4.99|6.3|5|6.28|4.98|0
1700726100000|2023-11-23 07:55:00|6.3|5|6.29|4.99|6.3|5|6.29|4.99|0
1700726400000|2023-11-23 08:00:00|6.28|4.98|6.31|5.01|6.32|5.02|6.28|4.98|0
1700726700000|2023-11-23 08:05:00|6.3|5|6.34|5.04|6.34|5.04|6.3|5|0
1700727000000|2023-11-23 08:10:00|6.35|5.05|6.34|5.04|6.35|5.05|6.32|5.02|0
1700727300000|2023-11-23 08:15:00|6.33|5.03|6.34|5.04|6.35|5.05|6.31|5.01|0
1700727600000|2023-11-23 08:20:00|6.35|5.05|6.33|5.03|6.35|5.05|6.33|5.03|0
1700727900000|2023-11-23 08:25:00|6.34|5.04|6.33|5.03|6.34|5.04|6.33|5.03|0
1700728200000|2023-11-23 08:30:00|6.34|5.04|6.29|4.99|6.34|5.04|6.29|4.99|0
1700728500000|2023-11-23 08:35:00|6.3|5|6.27|4.97|6.3|5|6.27|4.97|0
1700728800000|2023-11-23 08:40:00|6.28|4.98|6.29|4.99|6.29|4.99|6.28|4.98|0
1700729100000|2023-11-23 08:45:00|6.28|4.98|6.27|4.97|6.3|5|6.27|4.97|0
1700729400000|2023-11-23 08:50:00|6.28|4.98|6.27|4.97|6.29|4.99|6.27|4.97|0
1700729700000|2023-11-23 08:55:00|6.28|4.98|6.27|4.97|6.29|4.99|6.26|4.96|0
1700730000000|2023-11-23 09:00:00|6.26|4.96|6.3|5|6.3|5|6.26|4.96|0
1700730300000|2023-11-23 09:05:00|6.29|4.99|6.29|4.99|6.3|5|6.29|4.99|0
1700730600000|2023-11-23 09:10:00|6.28|4.98|6.29|4.99|6.29|4.99|6.27|4.97|0
1700730900000|2023-11-23 09:15:00|6.3|5|6.28|4.98|6.3|5|6.28|4.98|0
1700731200000|2023-11-23 09:20:00|6.29|4.99|6.29|4.99|6.31|5.01|6.28|4.98|0
1700731500000|2023-11-23 09:25:00|6.3|5|6.28|4.98|6.3|5|6.28|4.98|0
1700731800000|2023-11-23 09:30:00|6.29|4.99|6.29|4.99|6.31|5.01|6.29|4.99|0
1700732100000|2023-11-23 09:35:00|6.28|4.98|6.26|4.96|6.28|4.98|6.26|4.96|0
1700732400000|2023-11-23 09:40:00|6.27|4.97|6.26|4.96|6.28|4.98|6.26|4.96|0
1700732700000|2023-11-23 09:45:00|6.27|4.97|6.28|4.98|6.28|4.98|6.26|4.96|0
1700733000000|2023-11-23 09:50:00|6.27|4.97|6.25|4.95|6.28|4.98|6.25|4.95|0
1700733300000|2023-11-23 09:55:00|6.26|4.96|6.27|4.97|6.27|4.97|6.25|4.95|0
1700733600000|2023-11-23 10:00:00|6.26|4.96|6.25|4.95|6.27|4.97|6.25|4.95|0
1700733900000|2023-11-23 10:05:00|6.26|4.96|6.27|4.97|6.27|4.97|6.26|4.96|0
1700734200000|2023-11-23 10:10:00|6.28|4.98|6.29|4.99|6.29|4.99|6.28|4.98|0
1700734500000|2023-11-23 10:15:00|6.28|4.98|6.31|5.01|6.31|5.01|6.28|4.98|0
1700734800000|2023-11-23 10:20:00|6.32|5.02|6.3|5|6.32|5.02|6.3|5|0
1700735100000|2023-11-23 10:25:00|6.31|5.01|6.29|4.99|6.31|5.01|6.29|4.99|0
1700735400000|2023-11-23 10:30:00|6.3|5|6.32|5.02|6.32|5.02|6.29|4.99|0
1700735700000|2023-11-23 10:35:00|6.31|5.01|6.31|5.01|6.32|5.02|6.31|5.01|0
1700736000000|2023-11-23 10:40:00|6.32|5.02|6.32|5.02|6.33|5.03|6.31|5.01|0
1700736300000|2023-11-23 10:45:00|6.31|5.01|6.32|5.02|6.32|5.02|6.3|5|0
1700736600000|2023-11-23 10:50:00|6.33|5.03|6.31|5.01|6.33|5.03|6.31|5.01|0
1700736900000|2023-11-23 10:55:00|6.3|5|6.3|5|6.31|5.01|6.3|5|0
1700737200000|2023-11-23 11:00:00|6.29|4.99|6.3|5|6.3|5|6.28|4.98|0
1700737500000|2023-11-23 11:05:00|6.29|4.99|6.29|4.99|6.3|5|6.28|4.98|0
1700737800000|2023-11-23 11:10:00|6.3|5|6.3|5|6.3|5|6.29|4.99|0
1700738100000|2023-11-23 11:15:00|6.29|4.99|6.31|5.01|6.32|5.02|6.29|4.99|0
1700738400000|2023-11-23 11:20:00|6.32|5.02|6.3|5|6.33|5.03|6.3|5|0
1700738700000|2023-11-23 11:25:00|6.29|4.99|6.29|4.99|6.3|5|6.28|4.98|0
1700739000000|2023-11-23 11:30:00|6.3|5|6.29|4.99|6.3|5|6.29|4.99|0
1700739300000|2023-11-23 11:35:00|6.3|5|6.29|4.99|6.3|5|6.29|4.99|0
1700739600000|2023-11-23 11:40:00|6.28|4.98|6.29|4.99|6.29|4.99|6.27|4.97|0
1700739900000|2023-11-23 11:45:00|6.28|4.98|6.3|5|6.3|5|6.28|4.98|0
1700740200000|2023-11-23 11:50:00|6.29|4.99|6.27|4.97|6.52|5.22|6.27|4.97|0
1700740500000|2023-11-23 11:55:00|6.26|4.96|6.26|4.96|6.27|4.97|6.26|4.96|0
1700740800000|2023-11-23 12:00:00|6.27|4.97|6.26|4.96|6.27|4.97|6.26|4.96|0
1700741100000|2023-11-23 12:05:00|6.27|4.97|6.25|4.95|6.27|4.97|6.25|4.95|0
1700741400000|2023-11-23 12:10:00|6.24|4.94|6.26|4.96|6.26|4.96|6.24|4.94|0
1700741700000|2023-11-23 12:15:00|6.25|4.95|6.24|4.94|6.26|4.96|6.23|4.93|0
1700742000000|2023-11-23 12:20:00|6.23|4.93|6.22|4.92|6.23|4.93|6.22|4.92|0
1700742300000|2023-11-23 12:25:00|6.23|4.93|6.25|4.95|6.25|4.95|6.22|4.92|0
1700742600000|2023-11-23 12:30:00|6.26|4.96|6.25|4.95|6.26|4.96|6.25|4.95|0
1700742900000|2023-11-23 12:35:00|6.26|4.96|6.25|4.95|6.26|4.96|6.24|4.94|0
1700743200000|2023-11-23 12:40:00|6.26|4.96|6.27|4.97|6.27|4.97|6.25|4.95|0
1700743500000|2023-11-23 12:45:00|6.26|4.96|6.27|4.97|6.28|4.98|6.26|4.96|0
1700743800000|2023-11-23 12:50:00|6.28|4.98|6.27|4.97|6.28|4.98|6.27|4.97|0
1700744100000|2023-11-23 12:55:00|6.28|4.98|6.28|4.98|6.29|4.99|6.28|4.98|0
1700744400000|2023-11-23 13:00:00|6.29|4.99|6.28|4.98|6.29|4.99|6.28|4.98|0
1700744700000|2023-11-23 13:05:00|6.27|4.97|6.27|4.97|6.27|4.97|6.27|4.97|0
1700745000000|2023-11-23 13:10:00|6.28|4.98|6.26|4.96|6.28|4.98|6.26|4.96|0
1700745300000|2023-11-23 13:15:00|6.25|4.95|6.25|4.95|6.26|4.96|6.25|4.95|0
1700745600000|2023-11-23 13:20:00|6.24|4.94|6.27|4.97|6.28|4.98|6.24|4.94|0
1700745900000|2023-11-23 13:25:00|6.26|4.96|6.26|4.96|6.26|4.96|6.25|4.95|0
1700746200000|2023-11-23 13:30:00|6.27|4.97|6.27|4.97|6.28|4.98|6.26|4.96|0
1700746500000|2023-11-23 13:35:00|6.26|4.96|6.26|4.96|6.27|4.97|6.26|4.96|0
1700746800000|2023-11-23 13:40:00|6.25|4.95|6.25|4.95|6.26|4.96|6.25|4.95|0
1700747100000|2023-11-23 13:45:00|6.24|4.94|6.25|4.95|6.25|4.95|6.24|4.94|0
1700747700000|2023-11-23 13:55:00|6.24|4.94|6.24|4.94|6.25|4.95|6.24|4.94|0
1700748000000|2023-11-23 14:00:00|6.23|4.93|6.21|4.91|6.24|4.94|6.21|4.91|0
1700748300000|2023-11-23 14:05:00|6.22|4.92|6.25|4.95|6.25|4.95|6.21|4.91|0
1700748600000|2023-11-23 14:10:00|6.24|4.94|6.23|4.93|6.25|4.95|6.23|4.93|0
1700748900000|2023-11-23 14:15:00|6.24|4.94|6.24|4.94|6.25|4.95|6.24|4.94|0
1700749200000|2023-11-23 14:20:00|6.25|4.95|6.25|4.95|6.26|4.96|6.24|4.94|0
1700749500000|2023-11-23 14:25:00|6.24|4.94|6.23|4.93|6.25|4.95|6.23|4.93|0
1700749800000|2023-11-23 14:30:00|6.24|4.94|6.23|4.93|6.25|4.95|6.23|4.93|0
1700750100000|2023-11-23 14:35:00|6.24|4.94|6.23|4.93|6.24|4.94|6.23|4.93|0
1700750400000|2023-11-23 14:40:00|6.24|4.94|6.25|4.95|6.25|4.95|6.22|4.92|0
1700750700000|2023-11-23 14:45:00|6.26|4.96|6.26|4.96|6.27|4.97|6.25|4.95|0
1700751000000|2023-11-23 14:50:00|6.27|4.97|6.27|4.97|6.28|4.98|6.27|4.97|0
1700751300000|2023-11-23 14:55:00|6.26|4.96|6.26|4.96|6.26|4.96|6.24|4.94|0
1700751600000|2023-11-23 15:00:00|6.25|4.95|6.25|4.95|6.26|4.96|6.25|4.95|0
1700751900000|2023-11-23 15:05:00|6.26|4.96|6.23|4.93|6.26|4.96|6.23|4.93|0
1700752200000|2023-11-23 15:10:00|6.22|4.92|6.23|4.93|6.23|4.93|6.22|4.92|0
1700752500000|2023-11-23 15:15:00|6.24|4.94|6.21|4.91|6.24|4.94|6.21|4.91|0
1700752800000|2023-11-23 15:20:00|6.22|4.92|6.22|4.92|6.22|4.92|6.21|4.91|0
1700753100000|2023-11-23 15:25:00|6.21|4.91|6.21|4.91|6.22|4.92|6.21|4.91|0
1700753400000|2023-11-23 15:30:00|6.2|4.9|6.21|4.91|6.21|4.91|6.2|4.9|0
1700753700000|2023-11-23 15:35:00|6.2|4.9|6.2|4.9|6.2|4.9|6.2|4.9|0
1700754000000|2023-11-23 15:40:00|6.19|4.89|6.19|4.89|6.2|4.9|6.18|4.88|0
1700754300000|2023-11-23 15:45:00|6.2|4.9|6.2|4.9|6.2|4.9|6.19|4.89|0
1700754600000|2023-11-23 15:50:00|6.19|4.89|6.19|4.89|6.19|4.89|6.19|4.89|0
1700754900000|2023-11-23 15:55:00|6.18|4.88|6.18|4.88|6.19|4.89|6.18|4.88|0
1700755500000|2023-11-23 16:05:00|6.19|4.89|6.19|4.89|6.19|4.89|6.19|4.89|0
1700756100000|2023-11-23 16:15:00|6.2|4.9|6.19|4.89|6.2|4.9|6.19|4.89|0
1700756400000|2023-11-23 16:20:00|6.18|4.88|6.18|4.88|6.19|4.89|6.18|4.88|0
1700756700000|2023-11-23 16:25:00|6.19|4.89|6.19|4.89|6.19|4.89|6.18|4.88|0
1700757000000|2023-11-23 16:30:00|6.18|4.88|6.18|4.88|6.18|4.88|6.18|4.88|0
1700789400000|2023-11-24 01:30:00|6.26|4.96|6.26|4.96|6.26|4.96|6.25|4.95|0
1700789700000|2023-11-24 01:35:00|6.25|4.95|6.25|4.95|6.26|4.96|6.24|4.94|0
1700790000000|2023-11-24 01:40:00|6.24|4.94|6.24|4.94|6.25|4.95|6.23|4.93|0
1700790300000|2023-11-24 01:45:00|6.23|4.93|6.24|4.94|6.24|4.94|6.23|4.93|0
1700790600000|2023-11-24 01:50:00|6.23|4.93|6.24|4.94|6.24|4.94|6.23|4.93|0
1700790900000|2023-11-24 01:55:00|6.23|4.93|6.23|4.93|6.24|4.94|6.23|4.93|0
1700791200000|2023-11-24 02:00:00|6.24|4.94|6.25|4.95|6.25|4.95|6.23|4.93|0
1700791500000|2023-11-24 02:05:00|6.26|4.96|6.26|4.96|6.27|4.97|6.26|4.96|0
1700791800000|2023-11-24 02:10:00|6.25|4.95|6.24|4.94|6.25|4.95|6.24|4.94|0
1700792100000|2023-11-24 02:15:00|6.25|4.95|6.24|4.94|6.25|4.95|6.24|4.94|0
1700792400000|2023-11-24 02:20:00|6.25|4.95|6.24|4.94|6.25|4.95|6.24|4.94|0
1700792700000|2023-11-24 02:25:00|6.25|4.95|6.25|4.95|6.25|4.95|6.24|4.94|0
1700793300000|2023-11-24 02:35:00|6.26|4.96|6.26|4.96|6.27|4.97|6.26|4.96|0
1700793600000|2023-11-24 02:40:00|6.25|4.95|6.26|4.96|6.26|4.96|6.25|4.95|0
1700793900000|2023-11-24 02:45:00|6.27|4.97|6.26|4.96|6.27|4.97|6.25|4.95|0
1700794200000|2023-11-24 02:50:00|6.25|4.95|6.25|4.95|6.26|4.96|6.24|4.94|0
1700794500000|2023-11-24 02:55:00|6.24|4.94|6.25|4.95|6.25|4.95|6.24|4.94|0
1700794800000|2023-11-24 03:00:00|6.24|4.94|6.25|4.95|6.25|4.95|6.24|4.94|0
1700795100000|2023-11-24 03:05:00|6.24|4.94|6.25|4.95|6.25|4.95|6.24|4.94|0
1700795400000|2023-11-24 03:10:00|6.26|4.96|6.26|4.96|6.26|4.96|6.25|4.95|0
1700795700000|2023-11-24 03:15:00|6.25|4.95|6.26|4.96|6.26|4.96|6.25|4.95|0
1700796300000|2023-11-24 03:25:00|6.25|4.95|6.25|4.95|6.26|4.96|6.25|4.95|0
1700796900000|2023-11-24 03:35:00|6.24|4.94|6.24|4.94|6.24|4.94|6.24|4.94|0
1700797200000|2023-11-24 03:40:00|6.25|4.95|6.25|4.95|6.25|4.95|6.24|4.94|0
1700797500000|2023-11-24 03:45:00|6.24|4.94|6.25|4.95|6.25|4.95|6.24|4.94|0
1700797800000|2023-11-24 03:50:00|6.26|4.96|6.26|4.96|6.26|4.96|6.26|4.96|0
1700798100000|2023-11-24 03:55:00|6.27|4.97|6.25|4.95|6.27|4.97|6.25|4.95|0
1700798400000|2023-11-24 04:00:00|6.26|4.96|6.26|4.96|6.26|4.96|6.26|4.96|0
1700798700000|2023-11-24 04:05:00|6.27|4.97|6.26|4.96|6.27|4.97|6.26|4.96|0
1700799300000|2023-11-24 04:15:00|6.25|4.95|6.25|4.95|6.25|4.95|6.25|4.95|0
1700799600000|2023-11-24 04:20:00|6.26|4.96|6.25|4.95|6.26|4.96|6.25|4.95|0
1700801400000|2023-11-24 04:50:00|6.26|4.96|6.26|4.96|6.26|4.96|6.25|4.95|0
1700801700000|2023-11-24 04:55:00|6.25|4.95|6.25|4.95|6.26|4.96|6.25|4.95|0
1700802000000|2023-11-24 05:00:00|6.26|4.96|6.26|4.96|6.26|4.96|6.26|4.96|0
1700802300000|2023-11-24 05:05:00|6.25|4.95|6.25|4.95|6.25|4.95|6.25|4.95|0
1700802600000|2023-11-24 05:10:00|6.24|4.94|6.25|4.95|6.25|4.95|6.24|4.94|0
1700803200000|2023-11-24 05:20:00|6.24|4.94|6.24|4.94|6.24|4.94|6.24|4.94|0
1700803500000|2023-11-24 05:25:00|6.25|4.95|6.25|4.95|6.25|4.95|6.25|4.95|0
1700803800000|2023-11-24 05:30:00|6.24|4.94|6.24|4.94|6.24|4.94|6.24|4.94|0
1700804100000|2023-11-24 05:35:00|6.25|4.95|6.25|4.95|6.25|4.95|6.24|4.94|0
1700804400000|2023-11-24 05:40:00|6.24|4.94|6.25|4.95|6.25|4.95|6.24|4.94|0
1700804700000|2023-11-24 05:45:00|6.24|4.94|6.25|4.95|6.25|4.95|6.24|4.94|0
1700805000000|2023-11-24 05:50:00|6.24|4.94|6.24|4.94|6.24|4.94|6.24|4.94|0
1700805300000|2023-11-24 05:55:00|6.23|4.93|6.24|4.94|6.24|4.94|6.23|4.93|0
1700805600000|2023-11-24 06:00:00|6.25|4.95|6.25|4.95|6.25|4.95|6.24|4.94|0
1700805900000|2023-11-24 06:05:00|6.26|4.96|6.25|4.95|6.26|4.96|6.25|4.95|0
1700806200000|2023-11-24 06:10:00|6.26|4.96|6.26|4.96|6.26|4.96|6.25|4.95|0
1700806500000|2023-11-24 06:15:00|6.25|4.95|6.24|4.94|6.25|4.95|6.24|4.94|0
1700806800000|2023-11-24 06:20:00|6.25|4.95|6.25|4.95|6.25|4.95|6.24|4.94|0
1700807100000|2023-11-24 06:25:00|6.24|4.94|6.25|4.95|6.25|4.95|6.24|4.94|0
1700807400000|2023-11-24 06:30:00|6.24|4.94|6.23|4.93|6.24|4.94|6.23|4.93|0
1700807700000|2023-11-24 06:35:00|6.24|4.94|6.23|4.93|6.24|4.94|6.23|4.93|0
1700808300000|2023-11-24 06:45:00|6.24|4.94|6.24|4.94|6.25|4.95|6.23|4.93|0
1700808600000|2023-11-24 06:50:00|6.25|4.95|6.25|4.95|6.25|4.95|6.25|4.95|0
1700808900000|2023-11-24 06:55:00|6.24|4.94|6.23|4.93|6.24|4.94|6.23|4.93|0
1700809200000|2023-11-24 07:00:00|6.24|4.94|6.26|4.96|6.26|4.96|6.24|4.94|0
1700809500000|2023-11-24 07:05:00|6.27|4.97|6.27|4.97|6.27|4.97|6.26|4.96|0
1700809800000|2023-11-24 07:10:00|6.28|4.98|6.27|4.97|6.28|4.98|6.26|4.96|0
1700810100000|2023-11-24 07:15:00|6.28|4.98|6.29|4.99|6.29|4.99|6.28|4.98|0
1700810400000|2023-11-24 07:20:00|6.3|5|6.27|4.97|6.3|5|6.27|4.97|0
1700810700000|2023-11-24 07:25:00|6.28|4.98|6.28|4.98|6.28|4.98|6.27|4.97|0
1700811000000|2023-11-24 07:30:00|6.27|4.97|6.27|4.97|6.28|4.98|6.27|4.97|0
1700811300000|2023-11-24 07:35:00|6.28|4.98|6.27|4.97|6.29|4.99|6.27|4.97|0
1700811600000|2023-11-24 07:40:00|6.28|4.98|6.28|4.98|6.28|4.98|6.27|4.97|0
1700811900000|2023-11-24 07:45:00|6.27|4.97|6.27|4.97|6.28|4.98|6.27|4.97|0
1700812200000|2023-11-24 07:50:00|6.28|4.98|6.26|4.96|6.28|4.98|6.26|4.96|0
1700812500000|2023-11-24 07:55:00|6.27|4.97|6.25|4.95|6.27|4.97|6.25|4.95|0
1700812800000|2023-11-24 08:00:00|6.26|4.96|6.26|4.96|6.27|4.97|6.25|4.95|0
1700813100000|2023-11-24 08:05:00|6.27|4.97|6.25|4.95|6.27|4.97|6.24|4.94|0
1700813400000|2023-11-24 08:10:00|6.26|4.96|6.26|4.96|6.26|4.96|6.25|4.95|0
1700813700000|2023-11-24 08:15:00|6.25|4.95|6.25|4.95|6.26|4.96|6.23|4.93|0
1700814000000|2023-11-24 08:20:00|6.24|4.94|6.24|4.94|6.25|4.95|6.23|4.93|0
1700814300000|2023-11-24 08:25:00|6.25|4.95|6.23|4.93|6.25|4.95|6.23|4.93|0
1700814600000|2023-11-24 08:30:00|6.22|4.92|6.23|4.93|6.23|4.93|6.21|4.91|0
1700814900000|2023-11-24 08:35:00|6.22|4.92|6.23|4.93|6.23|4.93|6.22|4.92|0
1700815200000|2023-11-24 08:40:00|6.22|4.92|6.23|4.93|6.23|4.93|6.22|4.92|0
1700815500000|2023-11-24 08:45:00|6.24|4.94|6.24|4.94|6.24|4.94|6.23|4.93|0
1700815800000|2023-11-24 08:50:00|6.23|4.93|6.25|4.95|6.25|4.95|6.23|4.93|0
1700816400000|2023-11-24 09:00:00|6.24|4.94|6.23|4.93|6.25|4.95|6.23|4.93|0
1700816700000|2023-11-24 09:05:00|6.22|4.92|6.2|4.9|6.23|4.93|6.2|4.9|0
1700817000000|2023-11-24 09:10:00|6.21|4.91|6.2|4.9|6.21|4.91|6.19|4.89|0
1700817300000|2023-11-24 09:15:00|6.19|4.89|6.19|4.89|6.2|4.9|6.18|4.88|0
1700817600000|2023-11-24 09:20:00|6.2|4.9|6.19|4.89|6.2|4.9|6.18|4.88|0
1700817900000|2023-11-24 09:25:00|6.18|4.88|6.17|4.87|6.18|4.88|6.17|4.87|0
1700818200000|2023-11-24 09:30:00|6.18|4.88|6.18|4.88|6.18|4.88|6.17|4.87|0
1700818500000|2023-11-24 09:35:00|6.17|4.87|6.16|4.86|6.17|4.87|6.16|4.86|0
1700818800000|2023-11-24 09:40:00|6.17|4.87|6.15|4.85|6.17|4.87|6.15|4.85|0
1700819100000|2023-11-24 09:45:00|6.16|4.86|6.17|4.87|6.17|4.87|6.16|4.86|0
1700819400000|2023-11-24 09:50:00|6.18|4.88|6.17|4.87|6.18|4.88|6.16|4.86|0
1700819700000|2023-11-24 09:55:00|6.18|4.88|6.19|4.89|6.19|4.89|6.17|4.87|0
1700820000000|2023-11-24 10:00:00|6.2|4.9|6.18|4.88|6.2|4.9|6.18|4.88|0
1700820300000|2023-11-24 10:05:00|6.17|4.87|6.18|4.88|6.18|4.88|6.16|4.86|0
1700820900000|2023-11-24 10:15:00|6.19|4.89|6.17|4.87|6.19|4.89|6.17|4.87|0
1700821200000|2023-11-24 10:20:00|6.18|4.88|6.17|4.87|6.18|4.88|6.17|4.87|0
1700821500000|2023-11-24 10:25:00|6.18|4.88|6.19|4.89|6.2|4.9|6.18|4.88|0
1700821800000|2023-11-24 10:30:00|6.2|4.9|6.2|4.9|6.2|4.9|6.19|4.89|0
1700822100000|2023-11-24 10:35:00|6.21|4.91|6.2|4.9|6.21|4.91|6.2|4.9|0
1700822400000|2023-11-24 10:40:00|6.21|4.91|6.19|4.89|6.21|4.91|6.19|4.89|0
1700822700000|2023-11-24 10:45:00|6.18|4.88|6.16|4.86|6.18|4.88|6.15|4.85|0
1700823000000|2023-11-24 10:50:00|6.17|4.87|6.17|4.87|6.18|4.88|6.16|4.86|0
1700823300000|2023-11-24 10:55:00|6.16|4.86|6.16|4.86|6.17|4.87|6.15|4.85|0
1700823600000|2023-11-24 11:00:00|6.17|4.87|6.16|4.86|6.17|4.87|6.15|4.85|0
1700823900000|2023-11-24 11:05:00|6.17|4.87|6.19|4.89|6.2|4.9|6.17|4.87|0
1700824200000|2023-11-24 11:10:00|6.2|4.9|6.21|4.91|6.23|4.93|6.19|4.89|0
1700824500000|2023-11-24 11:15:00|6.22|4.92|6.18|4.88|6.22|4.92|6.18|4.88|0
1700824800000|2023-11-24 11:20:00|6.19|4.89|6.19|4.89|6.19|4.89|6.18|4.88|0
1700825100000|2023-11-24 11:25:00|6.2|4.9|6.2|4.9|6.2|4.9|6.19|4.89|0
1700825400000|2023-11-24 11:30:00|6.21|4.91|6.2|4.9|6.21|4.91|6.19|4.89|0
1700825700000|2023-11-24 11:35:00|6.19|4.89|6.19|4.89|6.21|4.91|6.19|4.89|0
1700826000000|2023-11-24 11:40:00|6.2|4.9|6.19|4.89|6.2|4.9|6.19|4.89|0
1700826300000|2023-11-24 11:45:00|6.2|4.9|6.19|4.89|6.2|4.9|6.19|4.89|0
1700826600000|2023-11-24 11:50:00|6.2|4.9|6.19|4.89|6.2|4.9|6.19|4.89|0
1700826900000|2023-11-24 11:55:00|6.2|4.9|6.17|4.87|6.2|4.9|6.17|4.87|0
1700827200000|2023-11-24 12:00:00|6.16|4.86|6.17|4.87|6.17|4.87|6.14|4.84|0
1700827500000|2023-11-24 12:05:00|6.16|4.86|6.14|4.84|6.16|4.86|6.14|4.84|0
1700827800000|2023-11-24 12:10:00|6.15|4.85|6.14|4.84|6.15|4.85|6.14|4.84|0
1700828100000|2023-11-24 12:15:00|6.13|4.83|6.15|4.85|6.16|4.86|6.13|4.83|0
1700828400000|2023-11-24 12:20:00|6.16|4.86|6.15|4.85|6.16|4.86|6.15|4.85|0
1700828700000|2023-11-24 12:25:00|6.16|4.86|6.14|4.84|6.16|4.86|6.14|4.84|0
1700829000000|2023-11-24 12:30:00|6.15|4.85|6.14|4.84|6.16|4.86|6.14|4.84|0
1700829300000|2023-11-24 12:35:00|6.15|4.85|6.14|4.84|6.15|4.85|6.14|4.84|0
1700829600000|2023-11-24 12:40:00|6.13|4.83|6.15|4.85|6.15|4.85|6.13|4.83|0
1700829900000|2023-11-24 12:45:00|6.16|4.86|6.16|4.86|6.18|4.88|6.16|4.86|0
1700830200000|2023-11-24 12:50:00|6.17|4.87|6.17|4.87|6.17|4.87|6.15|4.85|0
1700830500000|2023-11-24 12:55:00|6.16|4.86|6.17|4.87|6.17|4.87|6.16|4.86|0
1700830800000|2023-11-24 13:00:00|6.18|4.88|6.2|4.9|6.21|4.91|6.18|4.88|0
1700831100000|2023-11-24 13:05:00|6.21|4.91|6.18|4.88|6.21|4.91|6.17|4.87|0
1700831400000|2023-11-24 13:10:00|6.17|4.87|6.2|4.9|6.2|4.9|6.17|4.87|0
1700831700000|2023-11-24 13:15:00|6.19|4.89|6.19|4.89|6.2|4.9|6.19|4.89|0
1700832000000|2023-11-24 13:20:00|6.2|4.9|6.22|4.92|6.22|4.92|6.19|4.89|0
1700832300000|2023-11-24 13:25:00|6.21|4.91|6.22|4.92|6.23|4.93|6.21|4.91|0
1700832600000|2023-11-24 13:30:00|6.23|4.93|6.23|4.93|6.24|4.94|6.22|4.92|0
1700832900000|2023-11-24 13:35:00|6.22|4.92|6.23|4.93|6.23|4.93|6.22|4.92|0
1700833200000|2023-11-24 13:40:00|6.22|4.92|6.2|4.9|6.22|4.92|6.2|4.9|0
1700833500000|2023-11-24 13:45:00|6.19|4.89|6.21|4.91|6.21|4.91|6.19|4.89|0
1700833800000|2023-11-24 13:50:00|6.2|4.9|6.18|4.88|6.21|4.91|6.18|4.88|0
1700834100000|2023-11-24 13:55:00|6.17|4.87|6.19|4.89|6.19|4.89|6.17|4.87|0
1700834400000|2023-11-24 14:00:00|6.18|4.88|6.28|4.98|6.28|4.98|6.18|4.88|0
1700834700000|2023-11-24 14:05:00|6.29|4.99|6.27|4.97|6.29|4.99|6.27|4.97|0
1700835000000|2023-11-24 14:10:00|6.28|4.98|6.28|4.98|6.28|4.98|6.27|4.97|0
1700835300000|2023-11-24 14:15:00|6.27|4.97|6.25|4.95|6.27|4.97|6.25|4.95|0
1700835600000|2023-11-24 14:20:00|6.26|4.96|6.27|4.97|6.27|4.97|6.25|4.95|0
1700835900000|2023-11-24 14:25:00|6.28|4.98|6.31|5.01|6.31|5.01|6.27|4.97|0
1700836200000|2023-11-24 14:30:00|6.3|5|6.27|4.97|6.35|5.05|6.25|4.95|0
1700836500000|2023-11-24 14:35:00|6.28|4.98|6.31|5.01|6.34|5.04|6.27|4.97|0
1700836800000|2023-11-24 14:40:00|6.32|5.02|6.33|5.03|6.35|5.05|6.3|5|0
1700837100000|2023-11-24 14:45:00|6.34|5.04|6.33|5.03|6.36|5.06|6.3|5|0
1700837400000|2023-11-24 14:50:00|6.34|5.04|6.29|4.99|6.34|5.04|6.29|4.99|0
1700837700000|2023-11-24 14:55:00|6.3|5|6.27|4.97|6.3|5|6.26|4.96|0
1700838000000|2023-11-24 15:00:00|6.26|4.96|6.24|4.94|6.27|4.97|6.24|4.94|0
1700838300000|2023-11-24 15:05:00|6.25|4.95|6.28|4.98|6.3|5|6.24|4.94|0
1700838600000|2023-11-24 15:10:00|6.29|4.99|6.32|5.02|6.32|5.02|6.28|4.98|0
1700838900000|2023-11-24 15:15:00|6.33|5.03|6.31|5.01|6.35|5.05|6.29|4.99|0
1700839200000|2023-11-24 15:20:00|6.3|5|6.2|4.9|6.33|5.03|6.19|4.89|0
1700839500000|2023-11-24 15:25:00|6.21|4.91|6.21|4.91|6.22|4.92|6.2|4.9|0
1700839800000|2023-11-24 15:30:00|6.2|4.9|6.2|4.9|6.21|4.91|6.18|4.88|0
1700840100000|2023-11-24 15:35:00|6.19|4.89|6.18|4.88|6.22|4.92|6.16|4.86|0
1700840400000|2023-11-24 15:40:00|6.17|4.87|6.19|4.89|6.19|4.89|6.17|4.87|0
1700840700000|2023-11-24 15:45:00|6.18|4.88|6.14|4.84|6.19|4.89|6.12|4.82|0
1700841000000|2023-11-24 15:50:00|6.15|4.85|6.13|4.83|6.19|4.89|6.13|4.83|0
1700841300000|2023-11-24 15:55:00|6.14|4.84|6.12|4.82|6.15|4.85|6.11|4.81|0
1700841600000|2023-11-24 16:00:00|6.13|4.83|6.13|4.83|6.13|4.83|6.11|4.81|0
1700841900000|2023-11-24 16:05:00|6.14|4.84|6.07|4.77|6.15|4.85|6.05|4.75|0
1700842200000|2023-11-24 16:10:00|6.06|4.76|6.06|4.76|6.07|4.77|6.05|4.75|0
1700842500000|2023-11-24 16:15:00|6.05|4.75|6.07|4.77|6.07|4.77|6.05|4.75|0
1700842800000|2023-11-24 16:20:00|6.06|4.76|6.08|4.78|6.09|4.79|6.06|4.76|0
1700843100000|2023-11-24 16:25:00|6.07|4.77|6.08|4.78|6.1|4.8|6.06|4.76|0
1700843400000|2023-11-24 16:30:00|6.07|4.77|6.09|4.79|6.1|4.8|6.07|4.77|0
1700843700000|2023-11-24 16:35:00|6.1|4.8|6.1|4.8|6.1|4.8|6.07|4.77|0
1700844000000|2023-11-24 16:40:00|6.11|4.81|6.1|4.8|6.11|4.81|6.08|4.78|0
1700844300000|2023-11-24 16:45:00|6.09|4.79|6.1|4.8|6.1|4.8|6.08|4.78|0
1700844600000|2023-11-24 16:50:00|6.09|4.79|6.1|4.8|6.1|4.8|6.09|4.79|0
1700844900000|2023-11-24 16:55:00|6.09|4.79|6.1|4.8|6.1|4.8|6.08|4.78|0
1700845200000|2023-11-24 17:00:00|6.09|4.79|6.1|4.8|6.1|4.8|6.07|4.77|0
1700845500000|2023-11-24 17:05:00|6.11|4.81|6.09|4.79|6.11|4.81|6.09|4.79|0
1700845800000|2023-11-24 17:10:00|6.08|4.78|6.07|4.77|6.09|4.79|6.07|4.77|0
1700846100000|2023-11-24 17:15:00|6.08|4.78|5.96|4.66|6.08|4.78|5.95|4.65|0
1700846400000|2023-11-24 17:20:00|5.95|4.65|5.99|4.69|6|4.7|5.95|4.65|0
1700846700000|2023-11-24 17:25:00|5.98|4.68|5.99|4.69|6|4.7|5.96|4.66|0
1700847000000|2023-11-24 17:30:00|6|4.7|5.97|4.67|6|4.7|5.96|4.66|0
1700847300000|2023-11-24 17:35:00|5.96|4.66|5.96|4.66|5.98|4.68|5.96|4.66|0
1700847600000|2023-11-24 17:40:00|5.95|4.65|5.99|4.69|5.99|4.69|5.95|4.65|0
1700847900000|2023-11-24 17:45:00|5.98|4.68|5.92|4.62|5.98|4.68|5.89|4.59|0
1700848200000|2023-11-24 17:50:00|5.91|4.61|5.89|4.59|5.93|4.63|5.88|4.58|0
1700848500000|2023-11-24 17:55:00|5.88|4.58|5.87|4.57|5.89|4.59|5.85|4.55|0
1700848800000|2023-11-24 18:00:00|5.88|4.58|5.87|4.57|5.88|4.58|5.84|4.54|0
1700849100000|2023-11-24 18:05:00|5.86|4.56|5.86|4.56|5.87|4.57|5.85|4.55|0
1700849400000|2023-11-24 18:10:00|5.85|4.55|5.86|4.56|5.87|4.57|5.85|4.55|0
1700849700000|2023-11-24 18:15:00|5.88|4.58|5.88|4.58|5.88|4.58|5.88|4.58|0
1700850600000|2023-11-24 18:30:00|5.89|4.59|5.89|4.59|5.89|4.59|5.89|4.59|0
1700850900000|2023-11-24 18:35:00|5.91|4.61|5.89|4.59|5.91|4.61|5.89|4.59|0
1700851500000|2023-11-24 18:45:00|6.03|4.46|6.03|4.46|6.03|4.46|6.03|4.46|0
1700852400000|2023-11-24 19:00:00||4.45||4.45||4.45||4.45|0
1700853600000|2023-11-24 19:20:00|6.02||6.02||6.02||6.02||0
1700855400000|2023-11-24 19:50:00|6.04|4.46|6.04|4.46|6.04|4.46|6.02|4.45|0
1700855700000|2023-11-24 19:55:00|6.02|4.45|6.02|4.45|6.03|4.46|6.02|4.45|0
1700856000000|2023-11-24 20:00:00|6|4.44|6|4.44|6|4.44|6|4.44|0
1700856300000|2023-11-24 20:05:00|6.02|4.45|6.02|4.45|6.02|4.45|6.01|4.44|0
1700856600000|2023-11-24 20:10:00|6.04|4.46|6.02|4.45|6.04|4.46|6.02|4.45|0
1700858400000|2023-11-24 20:40:00|6.03|4.46|6.03|4.46|6.03|4.46|6.03|4.46|0
1700858700000|2023-11-24 20:45:00|6.02|4.45|6.01|4.45|6.03|4.46|6.01|4.45|0
1700859000000|2023-11-24 20:50:00|6.03|4.44|6.03|4.46|6.03|4.46|6.03|4.44|0
1700859300000|2023-11-24 20:55:00|6.01|4.44|6.03|4.46|6.03|4.46|6.01|4.44|0
1701048900000|2023-11-27 01:35:00|5.73|4.43|5.74|4.44|5.74|4.44|5.73|4.43|0
1701049200000|2023-11-27 01:40:00|5.73|4.43|5.74|4.44|5.74|4.44|5.73|4.43|0
1701049500000|2023-11-27 01:45:00|5.73|4.43|5.73|4.43|5.74|4.44|5.72|4.42|0
1701049800000|2023-11-27 01:50:00|5.72|4.42|5.74|4.44|5.74|4.44|5.72|4.42|0
1701050100000|2023-11-27 01:55:00|5.75|4.45|5.74|4.44|5.75|4.45|5.74|4.44|0
1701050400000|2023-11-27 02:00:00|5.75|4.45|5.77|4.47|5.78|4.48|5.74|4.44|0
1701050700000|2023-11-27 02:05:00|5.78|4.48|5.79|4.49|5.79|4.49|5.78|4.48|0
1701051000000|2023-11-27 02:10:00|5.8|4.5|5.78|4.48|5.8|4.5|5.77|4.47|0
1701051300000|2023-11-27 02:15:00|5.77|4.47|5.79|4.49|5.79|4.49|5.77|4.47|0
1701051600000|2023-11-27 02:20:00|5.8|4.5|5.79|4.49|5.8|4.5|5.79|4.49|0
1701051900000|2023-11-27 02:25:00|5.8|4.5|5.79|4.49|5.8|4.5|5.79|4.49|0
1701052200000|2023-11-27 02:30:00|5.8|4.5|5.8|4.5|5.81|4.51|5.79|4.49|0
1701052500000|2023-11-27 02:35:00|5.79|4.49|5.79|4.49|5.8|4.5|5.79|4.49|0
1701052800000|2023-11-27 02:40:00|5.8|4.5|5.8|4.5|5.81|4.51|5.79|4.49|0
1701053100000|2023-11-27 02:45:00|5.79|4.49|5.8|4.5|5.8|4.5|5.79|4.49|0
1701053400000|2023-11-27 02:50:00|5.79|4.49|5.8|4.5|5.8|4.5|5.79|4.49|0
1701054000000|2023-11-27 03:00:00|5.79|4.49|5.8|4.5|5.8|4.5|5.79|4.49|0
1701054300000|2023-11-27 03:05:00|5.81|4.51|5.8|4.5|5.81|4.51|5.8|4.5|0
1701054600000|2023-11-27 03:10:00|5.81|4.51|5.8|4.5|5.81|4.51|5.79|4.49|0
1701054900000|2023-11-27 03:15:00|5.81|4.51|5.8|4.5|5.81|4.51|5.8|4.5|0
1701055200000|2023-11-27 03:20:00|5.81|4.51|5.81|4.51|5.81|4.51|5.8|4.5|0
1701055500000|2023-11-27 03:25:00|5.82|4.52|5.83|4.53|5.84|4.54|5.82|4.52|0
1701055800000|2023-11-27 03:30:00|5.82|4.52|5.81|4.51|5.83|4.53|5.8|4.5|0
1701056100000|2023-11-27 03:35:00|5.82|4.52|5.82|4.52|5.82|4.52|5.82|4.52|0
1701056400000|2023-11-27 03:40:00|5.81|4.51|5.8|4.5|5.82|4.52|5.79|4.49|0
1701057000000|2023-11-27 03:50:00|5.81|4.51|5.79|4.49|5.81|4.51|5.79|4.49|0
1701057300000|2023-11-27 03:55:00|5.8|4.5|5.79|4.49|5.8|4.5|5.79|4.49|0
1701057600000|2023-11-27 04:00:00|5.8|4.5|5.79|4.49|5.8|4.5|5.79|4.49|0
1701057900000|2023-11-27 04:05:00|5.8|4.5|5.8|4.5|5.8|4.5|5.8|4.5|0
1701058500000|2023-11-27 04:15:00|5.79|4.49|5.79|4.49|5.79|4.49|5.79|4.49|0
1701059100000|2023-11-27 04:25:00|5.8|4.5|5.79|4.49|5.8|4.5|5.79|4.49|0
1701059700000|2023-11-27 04:35:00|5.8|4.5|5.8|4.5|5.8|4.5|5.8|4.5|0
1701060000000|2023-11-27 04:40:00|5.79|4.49|5.78|4.48|5.79|4.49|5.78|4.48|0
1701060300000|2023-11-27 04:45:00|5.79|4.49|5.79|4.49|5.79|4.49|5.78|4.48|0
1701060900000|2023-11-27 04:55:00|5.78|4.48|5.79|4.49|5.79|4.49|5.78|4.48|0
1701061200000|2023-11-27 05:00:00|5.8|4.5|5.8|4.5|5.81|4.51|5.8|4.5|0
1701061500000|2023-11-27 05:05:00|5.81|4.51|5.81|4.51|5.81|4.51|5.81|4.51|0
1701061800000|2023-11-27 05:10:00|5.82|4.52|5.82|4.52|5.82|4.52|5.81|4.51|0
1701062100000|2023-11-27 05:15:00|5.81|4.51|5.81|4.51|5.82|4.52|5.81|4.51|0
1701062400000|2023-11-27 05:20:00|5.82|4.52|5.82|4.52|5.83|4.53|5.81|4.51|0
1701062700000|2023-11-27 05:25:00|5.81|4.51|5.82|4.52|5.82|4.52|5.8|4.5|0
1701063000000|2023-11-27 05:30:00|5.81|4.51|5.8|4.5|5.82|4.52|5.8|4.5|0
1701063600000|2023-11-27 05:40:00|5.79|4.49|5.79|4.49|5.79|4.49|5.78|4.48|0
1701063900000|2023-11-27 05:45:00|5.78|4.48|5.79|4.49|5.79|4.49|5.78|4.48|0
1701064200000|2023-11-27 05:50:00|5.8|4.5|5.81|4.51|5.81|4.51|5.8|4.5|0
1701064500000|2023-11-27 05:55:00|5.8|4.5|5.84|4.54|5.84|4.54|5.8|4.5|0
1701064800000|2023-11-27 06:00:00|5.83|4.53|5.82|4.52|5.84|4.54|5.82|4.52|0
1701065100000|2023-11-27 06:05:00|5.83|4.53|5.8|4.5|5.83|4.53|5.8|4.5|0
1701065400000|2023-11-27 06:10:00|5.79|4.49|5.78|4.48|5.8|4.5|5.78|4.48|0
1701065700000|2023-11-27 06:15:00|5.79|4.49|5.79|4.49|5.8|4.5|5.78|4.48|0
1701066000000|2023-11-27 06:20:00|5.78|4.48|5.78|4.48|5.78|4.48|5.77|4.47|0
1701066300000|2023-11-27 06:25:00|5.77|4.47|5.78|4.48|5.78|4.48|5.77|4.47|0
1701066600000|2023-11-27 06:30:00|5.79|4.49|5.78|4.48|5.8|4.5|5.78|4.48|0
1701066900000|2023-11-27 06:35:00|5.79|4.49|5.79|4.49|5.79|4.49|5.78|4.48|0
1701067200000|2023-11-27 06:40:00|5.78|4.48|5.79|4.49|5.79|4.49|5.78|4.48|0
1701067500000|2023-11-27 06:45:00|5.78|4.48|5.77|4.47|5.79|4.49|5.77|4.47|0
1701067800000|2023-11-27 06:50:00|5.78|4.48|5.78|4.48|5.78|4.48|5.77|4.47|0
1701068100000|2023-11-27 06:55:00|5.77|4.47|5.78|4.48|5.78|4.48|5.77|4.47|0
1701068400000|2023-11-27 07:00:00|5.77|4.47|5.76|4.46|5.77|4.47|5.75|4.45|0
1701068700000|2023-11-27 07:05:00|5.75|4.45|5.75|4.45|5.76|4.46|5.75|4.45|0
1701069000000|2023-11-27 07:10:00|5.74|4.44|5.73|4.43|5.76|4.46|5.73|4.43|0
1701069300000|2023-11-27 07:15:00|5.74|4.44|5.73|4.43|5.74|4.44|5.73|4.43|0
1701069600000|2023-11-27 07:20:00|5.74|4.44|5.72|4.42|5.74|4.44|5.71|4.41|0
1701069900000|2023-11-27 07:25:00|5.71|4.41|5.72|4.42|5.72|4.42|5.71|4.41|0
1701070200000|2023-11-27 07:30:00|5.89|4.59|5.89|4.59|5.9|4.6|5.89|4.59|0
1701070800000|2023-11-27 07:40:00|5.9|4.6|5.9|4.6|5.9|4.6|5.89|4.59|0
1701071100000|2023-11-27 07:45:00|5.89|4.59|5.89|4.59|5.89|4.59|5.89|4.59|0
1701071400000|2023-11-27 07:50:00|5.88|4.58|5.88|4.58|5.89|4.59|5.87|4.57|0
1701071700000|2023-11-27 07:55:00|5.87|4.57|5.87|4.57|5.88|4.58|5.87|4.57|0
1701072000000|2023-11-27 08:00:00|5.88|4.58|5.87|4.57|5.89|4.59|5.87|4.57|0
1701072300000|2023-11-27 08:05:00|5.88|4.58|5.87|4.57|5.89|4.59|5.87|4.57|0
1701072600000|2023-11-27 08:10:00|5.86|4.56|5.88|4.58|5.89|4.59|5.86|4.56|0
1701072900000|2023-11-27 08:15:00|5.87|4.57|5.84|4.54|5.87|4.57|5.84|4.54|0
1701073200000|2023-11-27 08:20:00|5.85|4.55|5.83|4.53|5.85|4.55|5.83|4.53|0
1701073500000|2023-11-27 08:25:00|5.82|4.52|5.84|4.54|5.84|4.54|5.82|4.52|0
1701073800000|2023-11-27 08:30:00|5.83|4.53|5.82|4.52|5.84|4.54|5.82|4.52|0
1701074100000|2023-11-27 08:35:00|5.81|4.51|5.82|4.52|5.82|4.52|5.81|4.51|0
1701074400000|2023-11-27 08:40:00|5.81|4.51|5.84|4.54|5.84|4.54|5.81|4.51|0
1701074700000|2023-11-27 08:45:00|5.83|4.53|5.84|4.54|5.84|4.54|5.83|4.53|0
1701075000000|2023-11-27 08:50:00|5.85|4.55|5.84|4.54|5.85|4.55|5.83|4.53|0
1701075300000|2023-11-27 08:55:00|5.85|4.55|5.84|4.54|5.85|4.55|5.84|4.54|0
1701075600000|2023-11-27 09:00:00|5.85|4.55|5.88|4.58|5.88|4.58|5.84|4.54|0
1701075900000|2023-11-27 09:05:00|5.89|4.59|5.88|4.58|5.89|4.59|5.88|4.58|0
1701076200000|2023-11-27 09:10:00|5.87|4.57|5.85|4.55|5.87|4.57|5.85|4.55|0
1701076500000|2023-11-27 09:15:00|5.86|4.56|5.89|4.59|5.89|4.59|5.85|4.55|0
1701076800000|2023-11-27 09:20:00|5.88|4.58|5.88|4.58|5.89|4.59|5.87|4.57|0
1701077100000|2023-11-27 09:25:00|5.89|4.59|5.88|4.58|5.89|4.59|5.87|4.57|0
1701077400000|2023-11-27 09:30:00|5.87|4.57|5.89|4.59|5.89|4.59|5.87|4.57|0
1701077700000|2023-11-27 09:35:00|5.9|4.6|5.9|4.6|5.91|4.61|5.9|4.6|0
1701078000000|2023-11-27 09:40:00|5.91|4.61|5.91|4.61|5.91|4.61|5.9|4.6|0
1701078300000|2023-11-27 09:45:00|5.92|4.62|5.91|4.61|5.92|4.62|5.9|4.6|0
1701078600000|2023-11-27 09:50:00|5.92|4.62|5.92|4.62|5.92|4.62|5.92|4.62|0
1701078900000|2023-11-27 09:55:00|5.93|4.63|5.87|4.57|5.93|4.63|5.72|4.42|0
1701079200000|2023-11-27 10:00:00|5.86|4.56|5.85|4.55|5.87|4.57|5.85|4.55|0
1701079500000|2023-11-27 10:05:00|5.86|4.56|5.83|4.53|5.86|4.56|5.83|4.53|0
1701079800000|2023-11-27 10:10:00|5.82|4.52|5.78|4.48|5.83|4.53|5.78|4.48|0
1701080100000|2023-11-27 10:15:00|5.79|4.49|5.77|4.47|5.8|4.5|5.77|4.47|0
1701080400000|2023-11-27 10:20:00|5.76|4.46|5.76|4.46|5.77|4.47|5.76|4.46|0
1701080700000|2023-11-27 10:25:00|5.75|4.45|5.76|4.46|5.76|4.46|5.75|4.45|0
1701081000000|2023-11-27 10:30:00|5.75|4.45|5.77|4.47|5.77|4.47|5.75|4.45|0
1701081300000|2023-11-27 10:35:00|5.76|4.46|5.76|4.46|5.78|4.48|5.76|4.46|0
1701081600000|2023-11-27 10:40:00|5.75|4.45|5.75|4.45|5.75|4.45|5.74|4.44|0
1701081900000|2023-11-27 10:45:00|5.76|4.46|5.74|4.44|5.76|4.46|5.73|4.43|0
1701082200000|2023-11-27 10:50:00|5.73|4.43|5.72|4.42|5.74|4.44|5.72|4.42|0
1701082500000|2023-11-27 10:55:00|5.71|4.41|5.7|4.4|5.71|4.41|5.7|4.4|0
1701082800000|2023-11-27 11:00:00|5.71|4.41|5.71|4.41|5.72|4.42|5.7|4.4|0
1701083100000|2023-11-27 11:05:00|5.72|4.42|5.7|4.4|5.72|4.42|5.7|4.4|0
1701083400000|2023-11-27 11:10:00|5.71|4.41|5.71|4.41|5.71|4.41|5.7|4.4|0
1701083700000|2023-11-27 11:15:00|5.72|4.42|5.73|4.43|5.73|4.43|5.72|4.42|0
1701084000000|2023-11-27 11:20:00|5.74|4.44|5.73|4.43|5.74|4.44|5.73|4.43|0
1701084300000|2023-11-27 11:25:00|5.74|4.44|5.74|4.44|5.75|4.45|5.73|4.43|0
1701084600000|2023-11-27 11:30:00|5.73|4.43|5.72|4.42|5.74|4.44|5.72|4.42|0
1701084900000|2023-11-27 11:35:00|5.73|4.43|5.74|4.44|5.74|4.44|5.72|4.42|0
1701085200000|2023-11-27 11:40:00|5.75|4.45|5.75|4.45|5.75|4.45|5.74|4.44|0
1701085500000|2023-11-27 11:45:00|5.76|4.46|5.75|4.45|5.76|4.46|5.74|4.44|0
1701085800000|2023-11-27 11:50:00|5.76|4.46|5.78|4.48|5.78|4.48|5.76|4.46|0
1701086100000|2023-11-27 11:55:00|5.77|4.47|5.75|4.45|5.79|4.49|5.75|4.45|0
1701086400000|2023-11-27 12:00:00|5.76|4.46|5.73|4.43|5.76|4.46|5.73|4.43|0
1701086700000|2023-11-27 12:05:00|5.72|4.42|5.72|4.42|5.72|4.42|5.71|4.41|0
1701087000000|2023-11-27 12:10:00|5.71|4.41|5.72|4.42|5.72|4.42|5.7|4.4|0
1701087300000|2023-11-27 12:15:00|5.73|4.43|5.72|4.42|5.73|4.43|5.72|4.42|0
1701087600000|2023-11-27 12:20:00|5.71|4.41|5.72|4.42|5.73|4.43|5.7|4.4|0
1701087900000|2023-11-27 12:25:00|5.73|4.43|5.75|4.45|5.76|4.46|5.73|4.43|0
1701088200000|2023-11-27 12:30:00|5.74|4.44|5.74|4.44|5.74|4.44|5.72|4.42|0
1701088500000|2023-11-27 12:35:00|5.73|4.43|5.75|4.45|5.76|4.46|5.73|4.43|0
1701088800000|2023-11-27 12:40:00|5.76|4.46|5.75|4.45|5.77|4.47|5.75|4.45|0
1701089100000|2023-11-27 12:45:00|5.76|4.46|5.75|4.45|5.76|4.46|5.75|4.45|0
1701089400000|2023-11-27 12:50:00|5.74|4.44|5.74|4.44|5.75|4.45|5.74|4.44|0
1701089700000|2023-11-27 12:55:00|5.75|4.45|5.74|4.44|5.75|4.45|5.74|4.44|0
1701090000000|2023-11-27 13:00:00|5.75|4.45|5.73|4.43|5.75|4.45|5.73|4.43|0
1701090300000|2023-11-27 13:05:00|5.72|4.42|5.7|4.4|5.73|4.43|5.69|4.39|0
1701090600000|2023-11-27 13:10:00|5.71|4.41|5.7|4.4|5.71|4.41|5.69|4.39|0
1701090900000|2023-11-27 13:15:00|5.71|4.41|5.71|4.41|5.72|4.42|5.7|4.4|0
1701091200000|2023-11-27 13:20:00|5.7|4.4|5.7|4.4|5.71|4.41|5.7|4.4|0
1701091500000|2023-11-27 13:25:00|5.71|4.41|5.69|4.39|5.71|4.41|5.69|4.39|0
1701091800000|2023-11-27 13:30:00|5.7|4.4|5.7|4.4|5.71|4.41|5.69|4.39|0
1701092100000|2023-11-27 13:35:00|5.71|4.41|5.73|4.43|5.74|4.44|5.7|4.4|0
1701092400000|2023-11-27 13:40:00|5.72|4.42|5.73|4.43|5.73|4.43|5.72|4.42|0
1701092700000|2023-11-27 13:45:00|5.72|4.42|5.73|4.43|5.74|4.44|5.72|4.42|0
1701093000000|2023-11-27 13:50:00|5.74|4.44|5.72|4.42|5.75|4.45|5.71|4.41|0
1701093300000|2023-11-27 13:55:00|5.73|4.43|5.74|4.44|5.76|4.46|5.73|4.43|0
1701093600000|2023-11-27 14:00:00|5.73|4.43|5.77|4.47|5.77|4.47|5.72|4.42|0
1701093900000|2023-11-27 14:05:00|5.78|4.48|5.8|4.5|5.8|4.5|5.76|4.46|0
1701094200000|2023-11-27 14:10:00|5.79|4.49|5.8|4.5|5.81|4.51|5.79|4.49|0
1701094500000|2023-11-27 14:15:00|5.79|4.49|5.8|4.5|5.8|4.5|5.79|4.49|0
1701094800000|2023-11-27 14:20:00|5.79|4.49|5.77|4.47|5.8|4.5|5.76|4.46|0
1701095100000|2023-11-27 14:25:00|5.76|4.46|5.74|4.44|5.77|4.47|5.74|4.44|0
1701095400000|2023-11-27 14:30:00|5.72|4.42|5.78|4.48|5.78|4.48|5.64|4.34|0
1701095700000|2023-11-27 14:35:00|5.79|4.49|5.77|4.47|5.83|4.53|5.77|4.47|0
1701096000000|2023-11-27 14:40:00|5.78|4.48|5.78|4.48|5.81|4.51|5.76|4.46|0
1701096300000|2023-11-27 14:45:00|5.79|4.49|5.79|4.49|5.81|4.51|5.77|4.47|0
1701096600000|2023-11-27 14:50:00|5.8|4.5|5.77|4.47|5.83|4.53|5.77|4.47|0
1701096900000|2023-11-27 14:55:00|5.76|4.46|5.76|4.46|5.8|4.5|5.76|4.46|0
1701097200000|2023-11-27 15:00:00|5.75|4.45|5.72|4.42|5.76|4.46|5.71|4.41|0
1701097500000|2023-11-27 15:05:00|5.71|4.41|5.66|4.36|5.73|4.43|5.66|4.36|0
1701097800000|2023-11-27 15:10:00|5.65|4.35|5.68|4.38|5.71|4.41|5.63|4.33|0
1701098100000|2023-11-27 15:15:00|5.67|4.37|5.77|4.47|5.89|4.59|5.67|4.37|0
1701098400000|2023-11-27 15:20:00|5.76|4.46|5.83|4.53|5.83|4.53|5.75|4.45|0
1701098700000|2023-11-27 15:25:00|5.82|4.52|5.78|4.48|5.82|4.52|5.74|4.44|0
1701099000000|2023-11-27 15:30:00|5.77|4.47|5.73|4.43|5.77|4.47|5.73|4.43|0
1701099300000|2023-11-27 15:35:00|5.72|4.42|5.74|4.44|5.76|4.46|5.69|4.39|0
1701099600000|2023-11-27 15:40:00|5.73|4.43|5.72|4.42|5.74|4.44|5.71|4.41|0
1701099900000|2023-11-27 15:45:00|5.73|4.43|5.73|4.43|5.75|4.45|5.71|4.41|0
1701100200000|2023-11-27 15:50:00|5.74|4.44|5.74|4.44|5.75|4.45|5.72|4.42|0
1701100500000|2023-11-27 15:55:00|5.73|4.43|5.74|4.44|5.74|4.44|5.71|4.41|0
1701100800000|2023-11-27 16:00:00|5.75|4.45|5.78|4.48|5.79|4.49|5.74|4.44|0
1701101100000|2023-11-27 16:05:00|5.77|4.47|5.68|4.38|5.83|4.53|5.68|4.38|0
1701101400000|2023-11-27 16:10:00|5.67|4.37|5.69|4.39|5.72|4.42|5.66|4.36|0
1701101700000|2023-11-27 16:15:00|5.7|4.4|5.68|4.38|5.71|4.41|5.68|4.38|0
1701102000000|2023-11-27 16:20:00|5.67|4.37|5.68|4.38|5.69|4.39|5.65|4.35|0
1701102300000|2023-11-27 16:25:00|5.69|4.39|5.63|4.33|5.69|4.39|5.63|4.33|0
1701102600000|2023-11-27 16:30:00|5.62|4.32|5.65|4.35|5.67|4.37|5.62|4.32|0
1701102900000|2023-11-27 16:35:00|5.64|4.34|5.63|4.33|5.65|4.35|5.62|4.32|0
1701103200000|2023-11-27 16:40:00|5.62|4.32|5.63|4.33|5.66|4.36|5.61|4.31|0
1701103500000|2023-11-27 16:45:00|5.64|4.34|5.62|4.32|5.64|4.34|5.61|4.31|0
1701103800000|2023-11-27 16:50:00|5.61|4.31|5.59|4.29|5.62|4.32|5.59|4.29|0
1701104100000|2023-11-27 16:55:00|5.6|4.3|5.59|4.29|5.6|4.3|5.54|4.24|0
1701104400000|2023-11-27 17:00:00|5.6|4.3|5.6|4.3|5.61|4.31|5.59|4.29|0
1701104700000|2023-11-27 17:05:00|5.59|4.29|5.57|4.27|5.6|4.3|5.56|4.26|0
1701105000000|2023-11-27 17:10:00|5.58|4.28|5.57|4.27|5.58|4.28|5.56|4.26|0
1701105300000|2023-11-27 17:15:00|5.58|4.28|5.58|4.28|5.6|4.3|5.57|4.27|0
1701105600000|2023-11-27 17:20:00|5.59|4.29|5.61|4.31|5.62|4.32|5.59|4.29|0
1701105900000|2023-11-27 17:25:00|5.62|4.32|5.6|4.3|5.63|4.33|5.59|4.29|0
1701106200000|2023-11-27 17:30:00|5.61|4.31|5.59|4.29|5.61|4.31|5.59|4.29|0
1701106500000|2023-11-27 17:35:00|5.58|4.28|5.7|4.4|5.7|4.4|5.58|4.28|0
1701106800000|2023-11-27 17:40:00|5.69|4.39|5.66|4.36|5.69|4.39|5.66|4.36|0
1701107100000|2023-11-27 17:45:00|5.65|4.35|5.66|4.36|5.67|4.37|5.65|4.35|0
1701107400000|2023-11-27 17:50:00|5.67|4.37|5.66|4.36|5.68|4.38|5.66|4.36|0
1701107700000|2023-11-27 17:55:00|5.65|4.35|5.66|4.36|5.66|4.36|5.65|4.35|0
1701108000000|2023-11-27 18:00:00|5.67|4.37|5.63|4.33|5.69|4.39|5.63|4.33|0
1701108300000|2023-11-27 18:05:00|5.64|4.34|5.65|4.35|5.65|4.35|5.62|4.32|0
1701108600000|2023-11-27 18:10:00|5.64|4.34|5.61|4.31|5.64|4.34|5.61|4.31|0
1701108900000|2023-11-27 18:15:00|5.62|4.32|5.64|4.34|5.64|4.34|5.61|4.31|0
1701109200000|2023-11-27 18:20:00|5.65|4.35|5.66|4.36|5.66|4.36|5.64|4.34|0
1701109500000|2023-11-27 18:25:00|5.65|4.35|5.65|4.35|5.68|4.38|5.65|4.35|0
1701109800000|2023-11-27 18:30:00|5.66|4.36|5.63|4.33|5.66|4.36|5.63|4.33|0
1701110100000|2023-11-27 18:35:00|5.64|4.34|5.67|4.37|5.67|4.37|5.63|4.33|0
1701110400000|2023-11-27 18:40:00|5.66|4.36|5.67|4.37|5.68|4.38|5.65|4.35|0
1701110700000|2023-11-27 18:45:00|5.66|4.36|5.67|4.37|5.67|4.37|5.65|4.35|0
1701111000000|2023-11-27 18:50:00|5.66|4.36|5.67|4.37|5.67|4.37|5.65|4.35|0
1701111300000|2023-11-27 18:55:00|5.68|4.38|5.66|4.36|5.69|4.39|5.66|4.36|0
1701111600000|2023-11-27 19:00:00|5.65|4.35|5.65|4.35|5.66|4.36|5.64|4.34|0
1701111900000|2023-11-27 19:05:00|5.66|4.36|5.66|4.36|5.67|4.37|5.65|4.35|0
1701112200000|2023-11-27 19:10:00|5.67|4.37|5.66|4.36|5.67|4.37|5.66|4.36|0
1701112500000|2023-11-27 19:15:00|5.67|4.37|5.69|4.39|5.69|4.39|5.66|4.36|0
1701112800000|2023-11-27 19:20:00|5.68|4.38|5.68|4.38|5.69|4.39|5.67|4.37|0
1701113100000|2023-11-27 19:25:00|5.69|4.39|5.68|4.38|5.7|4.4|5.68|4.38|0
1701113400000|2023-11-27 19:30:00|5.69|4.39|5.7|4.4|5.71|4.41|5.68|4.38|0
1701113700000|2023-11-27 19:35:00|5.71|4.41|5.71|4.41|5.71|4.41|5.68|4.38|0
1701114000000|2023-11-27 19:40:00|5.72|4.42|5.77|4.47|5.82|4.52|5.71|4.41|0
1701114300000|2023-11-27 19:45:00|5.76|4.46|5.69|4.39|5.8|4.5|5.67|4.37|0
1701114600000|2023-11-27 19:50:00|5.68|4.38|5.68|4.38|5.69|4.39|5.68|4.38|0
1701114900000|2023-11-27 19:55:00|5.69|4.39|5.63|4.33|5.69|4.39|5.63|4.33|0
1701115200000|2023-11-27 20:00:00|5.62|4.32|5.63|4.33|5.64|4.34|5.62|4.32|0
1701115500000|2023-11-27 20:05:00|5.62|4.32|5.63|4.33|5.64|4.34|5.62|4.32|0
1701115800000|2023-11-27 20:10:00|5.64|4.34|5.65|4.35|5.65|4.35|5.63|4.33|0
1701116100000|2023-11-27 20:15:00|5.66|4.36|5.61|4.31|5.66|4.36|5.61|4.31|0
1701116400000|2023-11-27 20:20:00|5.6|4.3|5.58|4.28|5.61|4.31|5.58|4.28|0
1701116700000|2023-11-27 20:25:00|5.59|4.29|5.58|4.28|5.6|4.3|5.57|4.27|0
1701117000000|2023-11-27 20:30:00|5.57|4.27|5.57|4.27|5.59|4.29|5.56|4.26|0
1701117300000|2023-11-27 20:35:00|5.56|4.26|5.59|4.29|5.62|4.32|5.56|4.26|0
1701117600000|2023-11-27 20:40:00|5.58|4.28|5.61|4.31|5.61|4.31|5.58|4.28|0
1701117900000|2023-11-27 20:45:00|5.6|4.3|5.65|4.35|5.65|4.35|5.6|4.3|0
1701118200000|2023-11-27 20:50:00|5.64|4.34|5.68|4.38|5.68|4.38|5.62|4.32|0
1701118500000|2023-11-27 20:55:00|5.69|4.39|5.69|4.39|5.72|4.42|5.67|4.37|0
1701118800000|2023-11-27 21:00:00|5.7|4.4|5.72|4.42|5.73|4.43|5.69|4.39|0
1701119100000|2023-11-27 21:05:00|5.71|4.41|5.7|4.4|5.71|4.41|5.69|4.39|0
1701119400000|2023-11-27 21:10:00|5.69|4.39|5.69|4.39|5.7|4.4|5.69|4.39|0
1701119700000|2023-11-27 21:15:00|5.85|4.25|5.84|4.24|5.86|4.26|5.84|4.24|0
1701120000000|2023-11-27 21:20:00|5.83|4.23|5.83|4.23|5.83|4.23|5.82|4.22|0
1701121200000|2023-11-27 21:40:00|5.82|4.22|5.82|4.22|5.83|4.23|5.82|4.22|0
1701122100000|2023-11-27 21:55:00|5.81|4.21|5.82|4.22|5.82|4.22|5.81|4.21|0
1701124500000|2023-11-27 22:35:00|5.81|4.21|5.81|4.21|5.82|4.22|5.81|4.21|0
1701126000000|2023-11-27 23:00:00|5.8|4.2|5.79|4.19|5.81|4.21|5.79|4.19|0
1701126300000|2023-11-27 23:05:00|5.8|4.2|5.79|4.19|5.8|4.2|5.78|4.18|0
1701126600000|2023-11-27 23:10:00|5.78|4.18|5.78|4.18|5.78|4.18|5.78|4.18|0
1701126900000|2023-11-27 23:15:00|5.79|4.19|5.78|4.18|5.79|4.19|5.78|4.18|0
1701127200000|2023-11-27 23:20:00|5.79|4.19|5.78|4.18|5.79|4.19|5.78|4.18|0
1701127800000|2023-11-27 23:30:00|5.79|4.19|5.79|4.19|5.79|4.19|5.78|4.18|0
1701128100000|2023-11-27 23:35:00|5.78|4.18|5.78|4.18|5.78|4.18|5.78|4.18|0
1701128400000|2023-11-27 23:40:00|5.79|4.19|5.78|4.18|5.79|4.19|5.78|4.18|0
1701128700000|2023-11-27 23:45:00|5.77|4.17|5.77|4.17|5.78|4.18|5.77|4.17|0
1701129000000|2023-11-27 23:50:00|5.78|4.18|5.78|4.18|5.78|4.18|5.77|4.17|0
1701129300000|2023-11-27 23:55:00|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1701129600000|2023-11-28 00:00:00|5.78|4.18|5.78|4.18|5.79|4.19|5.77|4.17|0
1701129900000|2023-11-28 00:05:00|5.79|4.19|5.79|4.19|5.79|4.19|5.78|4.18|0
1701130200000|2023-11-28 00:10:00|5.8|4.2|5.79|4.19|5.8|4.2|5.79|4.19|0
1701130500000|2023-11-28 00:15:00|5.8|4.2|5.8|4.2|5.81|4.21|5.8|4.2|0
1701130800000|2023-11-28 00:20:00|5.81|4.21|5.82|4.22|5.83|4.23|5.81|4.21|0
1701131100000|2023-11-28 00:25:00|5.83|4.23|5.83|4.23|5.84|4.24|5.83|4.23|0
1701131400000|2023-11-28 00:30:00|5.82|4.22|5.81|4.21|5.82|4.22|5.8|4.2|0
1701131700000|2023-11-28 00:35:00|5.82|4.22|5.81|4.21|5.82|4.22|5.8|4.2|0
1701132000000|2023-11-28 00:40:00|5.8|4.2|5.8|4.2|5.81|4.21|5.8|4.2|0
1701132300000|2023-11-28 00:45:00|5.81|4.21|5.8|4.2|5.81|4.21|5.8|4.2|0
1701132600000|2023-11-28 00:50:00|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1701132900000|2023-11-28 00:55:00|5.8|4.2|5.8|4.2|5.8|4.2|5.8|4.2|0
1701133200000|2023-11-28 01:00:00|5.81|4.21|5.81|4.21|5.81|4.21|5.8|4.2|0
1701133500000|2023-11-28 01:05:00|5.8|4.2|5.78|4.18|5.81|4.21|5.78|4.18|0
1701133800000|2023-11-28 01:10:00|5.79|4.19|5.78|4.18|5.79|4.19|5.78|4.18|0
1701134100000|2023-11-28 01:15:00|5.79|4.19|5.79|4.19|5.79|4.19|5.78|4.18|0
1701134400000|2023-11-28 01:20:00|5.81|4.21|5.83|4.23|5.83|4.23|5.81|4.21|0
1701134700000|2023-11-28 01:25:00|5.82|4.22|5.83|4.23|5.83|4.23|5.82|4.22|0
1701135000000|2023-11-28 01:30:00|5.68|4.38|5.69|4.39|5.7|4.4|5.68|4.38|0
1701135300000|2023-11-28 01:35:00|5.7|4.4|5.69|4.39|5.7|4.4|5.68|4.38|0
1701135600000|2023-11-28 01:40:00|5.68|4.38|5.67|4.37|5.69|4.39|5.66|4.36|0
1701135900000|2023-11-28 01:45:00|5.66|4.36|5.65|4.35|5.67|4.37|5.64|4.34|0
1701136200000|2023-11-28 01:50:00|5.66|4.36|5.66|4.36|5.66|4.36|5.65|4.35|0
1701136500000|2023-11-28 01:55:00|5.65|4.35|5.65|4.35|5.66|4.36|5.64|4.34|0
1701136800000|2023-11-28 02:00:00|5.64|4.34|5.64|4.34|5.65|4.35|5.64|4.34|0
1701137100000|2023-11-28 02:05:00|5.65|4.35|5.64|4.34|5.65|4.35|5.63|4.33|0
1701137400000|2023-11-28 02:10:00|5.65|4.35|5.64|4.34|5.65|4.35|5.64|4.34|0
1701137700000|2023-11-28 02:15:00|5.63|4.33|5.63|4.33|5.63|4.33|5.63|4.33|0
1701138000000|2023-11-28 02:20:00|5.62|4.32|5.62|4.32|5.63|4.33|5.62|4.32|0
1701138600000|2023-11-28 02:30:00|5.63|4.33|5.62|4.32|5.63|4.33|5.62|4.32|0
1701138900000|2023-11-28 02:35:00|5.61|4.31|5.61|4.31|5.62|4.32|5.61|4.31|0
1701139200000|2023-11-28 02:40:00|5.62|4.32|5.62|4.32|5.63|4.33|5.61|4.31|0
1701139500000|2023-11-28 02:45:00|5.63|4.33|5.63|4.33|5.63|4.33|5.62|4.32|0
1701139800000|2023-11-28 02:50:00|5.62|4.32|5.63|4.33|5.63|4.33|5.62|4.32|0
1701140100000|2023-11-28 02:55:00|5.62|4.32|5.63|4.33|5.63|4.33|5.62|4.32|0
1701140400000|2023-11-28 03:00:00|5.62|4.32|5.64|4.34|5.64|4.34|5.62|4.32|0
1701140700000|2023-11-28 03:05:00|5.63|4.33|5.64|4.34|5.64|4.34|5.63|4.33|0
1701141000000|2023-11-28 03:10:00|5.63|4.33|5.64|4.34|5.64|4.34|5.63|4.33|0
1701141300000|2023-11-28 03:15:00|5.65|4.35|5.67|4.37|5.67|4.37|5.65|4.35|0
1701141600000|2023-11-28 03:20:00|5.66|4.36|5.65|4.35|5.66|4.36|5.64|4.34|0
1701141900000|2023-11-28 03:25:00|5.64|4.34|5.63|4.33|5.65|4.35|5.63|4.33|0
1701142200000|2023-11-28 03:30:00|5.64|4.34|5.65|4.35|5.65|4.35|5.64|4.34|0
1701142800000|2023-11-28 03:40:00|5.66|4.36|5.66|4.36|5.66|4.36|5.65|4.35|0
1701143100000|2023-11-28 03:45:00|5.67|4.37|5.67|4.37|5.67|4.37|5.66|4.36|0
1701143400000|2023-11-28 03:50:00|5.66|4.36|5.66|4.36|5.67|4.37|5.65|4.35|0
1701144300000|2023-11-28 04:05:00|5.67|4.37|5.67|4.37|5.67|4.37|5.67|4.37|0
1701144600000|2023-11-28 04:10:00|5.66|4.36|5.66|4.36|5.67|4.37|5.66|4.36|0
1701144900000|2023-11-28 04:15:00|5.67|4.37|5.66|4.36|5.67|4.37|5.66|4.36|0
1701145200000|2023-11-28 04:20:00|5.65|4.35|5.66|4.36|5.67|4.37|5.65|4.35|0
1701145500000|2023-11-28 04:25:00|5.67|4.37|5.67|4.37|5.67|4.37|5.66|4.36|0
1701145800000|2023-11-28 04:30:00|5.66|4.36|5.67|4.37|5.67|4.37|5.66|4.36|0
1701146100000|2023-11-28 04:35:00|5.66|4.36|5.67|4.37|5.67|4.37|5.66|4.36|0
1701146400000|2023-11-28 04:40:00|5.66|4.36|5.66|4.36|5.67|4.37|5.66|4.36|0
1701146700000|2023-11-28 04:45:00|5.67|4.37|5.66|4.36|5.67|4.37|5.66|4.36|0
1701147000000|2023-11-28 04:50:00|5.67|4.37|5.67|4.37|5.67|4.37|5.67|4.37|0
1701147300000|2023-11-28 04:55:00|5.66|4.36|5.66|4.36|5.66|4.36|5.65|4.35|0
1701147600000|2023-11-28 05:00:00|5.65|4.35|5.66|4.36|5.67|4.37|5.65|4.35|0
1701148800000|2023-11-28 05:20:00|5.67|4.37|5.66|4.36|5.67|4.37|5.66|4.36|0
1701149100000|2023-11-28 05:25:00|5.65|4.35|5.65|4.35|5.65|4.35|5.65|4.35|0
1701149400000|2023-11-28 05:30:00|5.64|4.34|5.63|4.33|5.64|4.34|5.63|4.33|0
1701149700000|2023-11-28 05:35:00|5.62|4.32|5.62|4.32|5.62|4.32|5.62|4.32|0
1701150000000|2023-11-28 05:40:00|5.63|4.33|5.65|4.35|5.65|4.35|5.62|4.32|0
1701150300000|2023-11-28 05:45:00|5.64|4.34|5.63|4.33|5.64|4.34|5.63|4.33|0
1701150600000|2023-11-28 05:50:00|5.64|4.34|5.65|4.35|5.65|4.35|5.64|4.34|0
1701150900000|2023-11-28 05:55:00|5.64|4.34|5.63|4.33|5.65|4.35|5.63|4.33|0
1701151200000|2023-11-28 06:00:00|5.64|4.34|5.61|4.31|5.64|4.34|5.61|4.31|0
1701151500000|2023-11-28 06:05:00|5.62|4.32|5.62|4.32|5.62|4.32|5.62|4.32|0
1701151800000|2023-11-28 06:10:00|5.63|4.33|5.63|4.33|5.63|4.33|5.62|4.32|0
1701152100000|2023-11-28 06:15:00|5.62|4.32|5.61|4.31|5.62|4.32|5.6|4.3|0
1701152400000|2023-11-28 06:20:00|5.6|4.3|5.6|4.3|5.61|4.31|5.6|4.3|0
1701152700000|2023-11-28 06:25:00|5.61|4.31|5.61|4.31|5.61|4.31|5.6|4.3|0
1701153000000|2023-11-28 06:30:00|5.6|4.3|5.6|4.3|5.61|4.31|5.6|4.3|0
1701153300000|2023-11-28 06:35:00|5.59|4.29|5.6|4.3|5.6|4.3|5.59|4.29|0
1701153600000|2023-11-28 06:40:00|5.61|4.31|5.61|4.31|5.61|4.31|5.6|4.3|0
1701153900000|2023-11-28 06:45:00|5.63|4.33|5.63|4.33|5.63|4.33|5.63|4.33|0
1701154500000|2023-11-28 06:55:00|5.64|4.34|5.62|4.32|5.64|4.34|5.62|4.32|0
1701154800000|2023-11-28 07:00:00|5.63|4.33|5.65|4.35|5.65|4.35|5.62|4.32|0
1701155100000|2023-11-28 07:05:00|5.66|4.36|5.66|4.36|5.66|4.36|5.65|4.35|0
1701155400000|2023-11-28 07:10:00|5.67|4.37|5.69|4.39|5.7|4.4|5.66|4.36|0
1701155700000|2023-11-28 07:15:00|5.7|4.4|5.71|4.41|5.72|4.42|5.69|4.39|0
1701156000000|2023-11-28 07:20:00|5.72|4.42|5.76|4.46|5.76|4.46|5.72|4.42|0
1701156300000|2023-11-28 07:25:00|5.75|4.45|5.75|4.45|5.78|4.48|5.74|4.44|0
1701156600000|2023-11-28 07:30:00|5.76|4.46|5.75|4.45|5.76|4.46|5.74|4.44|0
1701156900000|2023-11-28 07:35:00|5.76|4.46|5.75|4.45|5.76|4.46|5.74|4.44|0
1701157200000|2023-11-28 07:40:00|5.76|4.46|5.78|4.48|5.79|4.49|5.75|4.45|0
1701157500000|2023-11-28 07:45:00|5.77|4.47|5.77|4.47|5.78|4.48|5.76|4.46|0
1701157800000|2023-11-28 07:50:00|5.78|4.48|5.77|4.47|5.78|4.48|5.77|4.47|0
1701158100000|2023-11-28 07:55:00|5.76|4.46|5.76|4.46|5.77|4.47|5.76|4.46|0
1701158400000|2023-11-28 08:00:00|5.75|4.45|5.76|4.46|5.77|4.47|5.75|4.45|0
1701158700000|2023-11-28 08:05:00|5.75|4.45|5.78|4.48|5.78|4.48|5.75|4.45|0
1701159000000|2023-11-28 08:10:00|5.77|4.47|5.75|4.45|5.78|4.48|5.74|4.44|0
1701159300000|2023-11-28 08:15:00|5.74|4.44|5.78|4.48|5.78|4.48|5.73|4.43|0
1701159600000|2023-11-28 08:20:00|5.77|4.47|5.77|4.47|5.78|4.48|5.75|4.45|0
1701159900000|2023-11-28 08:25:00|5.76|4.46|5.78|4.48|5.78|4.48|5.76|4.46|0
1701160200000|2023-11-28 08:30:00|5.77|4.47|5.76|4.46|5.78|4.48|5.75|4.45|0
1701160500000|2023-11-28 08:35:00|5.75|4.45|5.78|4.48|5.79|4.49|5.74|4.44|0
1701160800000|2023-11-28 08:40:00|5.79|4.49|5.82|4.52|5.82|4.52|5.79|4.49|0
1701161100000|2023-11-28 08:45:00|5.83|4.53|5.79|4.49|5.83|4.53|5.78|4.48|0
1701161400000|2023-11-28 08:50:00|5.78|4.48|5.75|4.45|5.79|4.49|5.73|4.43|0
1701161700000|2023-11-28 08:55:00|5.74|4.44|5.76|4.46|5.76|4.46|5.74|4.44|0
1701162000000|2023-11-28 09:00:00|5.75|4.45|5.73|4.43|5.76|4.46|5.73|4.43|0
1701162300000|2023-11-28 09:05:00|5.74|4.44|5.75|4.45|5.77|4.47|5.73|4.43|0
1701162600000|2023-11-28 09:10:00|5.76|4.46|5.77|4.47|5.77|4.47|5.75|4.45|0
1701162900000|2023-11-28 09:15:00|5.76|4.46|5.76|4.46|5.76|4.46|5.76|4.46|0
1701163200000|2023-11-28 09:20:00|5.75|4.45|5.62|4.32|5.78|4.48|5.58|4.28|0
1701163500000|2023-11-28 09:25:00|5.63|4.33|5.58|4.28|5.63|4.33|5.58|4.28|0
1701163800000|2023-11-28 09:30:00|5.57|4.27|5.56|4.26|5.58|4.28|5.55|4.25|0
1701164100000|2023-11-28 09:35:00|5.55|4.25|5.55|4.25|5.57|4.27|5.55|4.25|0
1701164400000|2023-11-28 09:40:00|5.54|4.24|5.54|4.24|5.56|4.26|5.54|4.24|0
1701164700000|2023-11-28 09:45:00|5.55|4.25|5.55|4.25|5.56|4.26|5.54|4.24|0
1701165000000|2023-11-28 09:50:00|5.54|4.24|5.55|4.25|5.56|4.26|5.54|4.24|0
1701165300000|2023-11-28 09:55:00|5.54|4.24|5.64|4.34|5.65|4.35|5.54|4.24|0
1701165600000|2023-11-28 10:00:00|5.65|4.35|5.63|4.33|5.65|4.35|5.63|4.33|0
1701165900000|2023-11-28 10:05:00|5.64|4.34|5.63|4.33|5.65|4.35|5.63|4.33|0
1701166200000|2023-11-28 10:10:00|5.64|4.34|5.63|4.33|5.64|4.34|5.62|4.32|0
1701166500000|2023-11-28 10:15:00|5.64|4.34|5.64|4.34|5.65|4.35|5.64|4.34|0
1701166800000|2023-11-28 10:20:00|5.65|4.35|5.64|4.34|5.65|4.35|5.64|4.34|0
1701167100000|2023-11-28 10:25:00|5.65|4.35|5.66|4.36|5.66|4.36|5.64|4.34|0
1701167400000|2023-11-28 10:30:00|5.65|4.35|5.63|4.33|5.66|4.36|5.63|4.33|0
1701167700000|2023-11-28 10:35:00|5.64|4.34|5.64|4.34|5.64|4.34|5.63|4.33|0
1701168000000|2023-11-28 10:40:00|5.65|4.35|5.64|4.34|5.65|4.35|5.64|4.34|0
1701168300000|2023-11-28 10:45:00|5.65|4.35|5.64|4.34|5.66|4.36|5.64|4.34|0
1701168600000|2023-11-28 10:50:00|5.65|4.35|5.64|4.34|5.66|4.36|5.64|4.34|0
1701168900000|2023-11-28 10:55:00|5.63|4.33|5.63|4.33|5.64|4.34|5.63|4.33|0
1701169200000|2023-11-28 11:00:00|5.64|4.34|5.63|4.33|5.64|4.34|5.63|4.33|0
1701169500000|2023-11-28 11:05:00|5.62|4.32|5.63|4.33|5.63|4.33|5.61|4.31|0
1701169800000|2023-11-28 11:10:00|5.64|4.34|5.64|4.34|5.64|4.34|5.63|4.33|0
1701170100000|2023-11-28 11:15:00|5.65|4.35|5.64|4.34|5.66|4.36|5.64|4.34|0
1701170400000|2023-11-28 11:20:00|5.63|4.33|5.63|4.33|5.64|4.34|5.63|4.33|0
1701170700000|2023-11-28 11:25:00|5.64|4.34|5.63|4.33|5.64|4.34|5.62|4.32|0
1701171000000|2023-11-28 11:30:00|5.64|4.34|5.64|4.34|5.64|4.34|5.63|4.33|0
1701171300000|2023-11-28 11:35:00|5.65|4.35|5.67|4.37|5.67|4.37|5.65|4.35|0
1701171600000|2023-11-28 11:40:00|5.66|4.36|5.67|4.37|5.67|4.37|5.66|4.36|0
1701171900000|2023-11-28 11:45:00|5.66|4.36|5.66|4.36|5.66|4.36|5.66|4.36|0
1701172200000|2023-11-28 11:50:00|5.67|4.37|5.66|4.36|5.67|4.37|5.66|4.36|0
1701172500000|2023-11-28 11:55:00|5.67|4.37|5.68|4.38|5.68|4.38|5.67|4.37|0
1701172800000|2023-11-28 12:00:00|5.67|4.37|5.66|4.36|5.68|4.38|5.66|4.36|0
1701173100000|2023-11-28 12:05:00|5.65|4.35|5.65|4.35|5.67|4.37|5.65|4.35|0
1701173400000|2023-11-28 12:10:00|5.66|4.36|5.67|4.37|5.67|4.37|5.65|4.35|0
1701173700000|2023-11-28 12:15:00|5.68|4.38|5.67|4.37|5.69|4.39|5.67|4.37|0
1701174000000|2023-11-28 12:20:00|5.68|4.38|5.68|4.38|5.69|4.39|5.67|4.37|0
1701174300000|2023-11-28 12:25:00|5.67|4.37|5.68|4.38|5.69|4.39|5.67|4.37|0
1701174600000|2023-11-28 12:30:00|5.67|4.37|5.67|4.37|5.68|4.38|5.66|4.36|0
1701174900000|2023-11-28 12:35:00|5.68|4.38|5.7|4.4|5.7|4.4|5.67|4.37|0
1701175200000|2023-11-28 12:40:00|5.71|4.41|5.7|4.4|5.71|4.41|5.7|4.4|0
1701175800000|2023-11-28 12:50:00|5.71|4.41|5.74|4.44|5.74|4.44|5.7|4.4|0
1701176100000|2023-11-28 12:55:00|5.73|4.43|5.75|4.45|5.75|4.45|5.73|4.43|0
1701176400000|2023-11-28 13:00:00|5.74|4.44|5.75|4.45|5.77|4.47|5.74|4.44|0
1701176700000|2023-11-28 13:05:00|5.76|4.46|5.8|4.5|5.81|4.51|5.75|4.45|0
1701177000000|2023-11-28 13:10:00|5.81|4.51|5.66|4.36|5.83|4.53|5.52|4.22|0
1701177300000|2023-11-28 13:15:00|5.67|4.37|5.65|4.35|5.68|4.38|5.65|4.35|0
1701177600000|2023-11-28 13:20:00|5.64|4.34|5.62|4.32|5.65|4.35|5.62|4.32|0
1701177900000|2023-11-28 13:25:00|5.61|4.31|5.59|4.29|5.61|4.31|5.58|4.28|0
1701178200000|2023-11-28 13:30:00|5.58|4.28|5.58|4.28|5.59|4.29|5.57|4.27|0
1701178500000|2023-11-28 13:35:00|5.57|4.27|5.59|4.29|5.59|4.29|5.57|4.27|0
1701178800000|2023-11-28 13:40:00|5.58|4.28|5.58|4.28|5.59|4.29|5.56|4.26|0
1701179100000|2023-11-28 13:45:00|5.59|4.29|5.6|4.3|5.61|4.31|5.58|4.28|0
1701179400000|2023-11-28 13:50:00|5.61|4.31|5.59|4.29|5.61|4.31|5.58|4.28|0
1701179700000|2023-11-28 13:55:00|5.6|4.3|5.58|4.28|5.6|4.3|5.58|4.28|0
1701180000000|2023-11-28 14:00:00|5.57|4.27|5.6|4.3|5.61|4.31|5.56|4.26|0
1701180300000|2023-11-28 14:05:00|5.59|4.29|5.57|4.27|5.6|4.3|5.57|4.27|0
1701180600000|2023-11-28 14:10:00|5.58|4.28|5.59|4.29|5.59|4.29|5.57|4.27|0
1701180900000|2023-11-28 14:15:00|5.58|4.28|5.6|4.3|5.61|4.31|5.58|4.28|0
1701181200000|2023-11-28 14:20:00|5.59|4.29|5.56|4.26|5.59|4.29|5.56|4.26|0
1701181500000|2023-11-28 14:25:00|5.55|4.25|5.54|4.24|5.55|4.25|5.53|4.23|0
1701181800000|2023-11-28 14:30:00|5.55|4.25|5.58|4.28|5.58|4.28|5.52|4.22|0
1701182100000|2023-11-28 14:35:00|5.57|4.27|5.58|4.28|5.61|4.31|5.54|4.24|0
1701182400000|2023-11-28 14:40:00|5.59|4.29|5.62|4.32|5.64|4.34|5.57|4.27|0
1701182700000|2023-11-28 14:45:00|5.61|4.31|5.67|4.37|5.77|4.47|5.57|4.27|0
1701183000000|2023-11-28 14:50:00|5.68|4.38|5.72|4.42|5.72|4.42|5.67|4.37|0
1701183300000|2023-11-28 14:55:00|5.71|4.41|5.71|4.41|5.73|4.43|5.7|4.4|0
1701183600000|2023-11-28 15:00:00|5.7|4.4|5.66|4.36|5.71|4.41|5.64|4.34|0
1701183900000|2023-11-28 15:05:00|5.65|4.35|5.67|4.37|5.69|4.39|5.64|4.34|0
1701184200000|2023-11-28 15:10:00|5.66|4.36|5.66|4.36|5.71|4.41|5.66|4.36|0
1701184500000|2023-11-28 15:15:00|5.65|4.35|5.62|4.32|5.65|4.35|5.61|4.31|0
1701184800000|2023-11-28 15:20:00|5.61|4.31|5.63|4.33|5.63|4.33|5.6|4.3|0
1701185100000|2023-11-28 15:25:00|5.62|4.32|5.63|4.33|5.64|4.34|5.61|4.31|0
1701185400000|2023-11-28 15:30:00|5.64|4.34|5.62|4.32|5.65|4.35|5.61|4.31|0
1701185700000|2023-11-28 15:35:00|5.61|4.31|5.56|4.26|5.65|4.35|5.55|4.25|0
1701186000000|2023-11-28 15:40:00|5.55|4.25|5.42|4.12|5.55|4.25|5.42|4.12|0
1701186300000|2023-11-28 15:45:00|5.43|4.13|5.48|4.18|5.48|4.18|5.43|4.13|0
1701186600000|2023-11-28 15:50:00|5.47|4.17|5.56|4.26|5.64|4.34|5.44|4.14|0
1701186900000|2023-11-28 15:55:00|5.57|4.27|5.53|4.23|5.61|4.31|5.53|4.23|0
1701187200000|2023-11-28 16:00:00|5.54|4.24|5.53|4.23|5.56|4.26|5.53|4.23|0
1701187500000|2023-11-28 16:05:00|5.52|4.22|5.54|4.24|5.55|4.25|5.51|4.21|0
1701187800000|2023-11-28 16:10:00|5.55|4.25|5.52|4.22|5.57|4.27|5.51|4.21|0
1701188100000|2023-11-28 16:15:00|5.51|4.21|5.52|4.22|5.54|4.24|5.51|4.21|0
1701188400000|2023-11-28 16:20:00|5.51|4.21|5.45|4.15|5.53|4.23|5.45|4.15|0
1701188700000|2023-11-28 16:25:00|5.46|4.16|5.51|4.21|5.57|4.27|5.45|4.15|0
1701189000000|2023-11-28 16:30:00|5.5|4.2|5.42|4.12|5.51|4.21|5.41|4.11|0
1701189300000|2023-11-28 16:35:00|5.41|4.11|5.42|4.12|5.43|4.13|5.4|4.1|0
1701189600000|2023-11-28 16:40:00|5.41|4.11|5.5|4.2|5.51|4.21|5.4|4.1|0
1701189900000|2023-11-28 16:45:00|5.49|4.19|5.51|4.21|5.54|4.24|5.49|4.19|0
1701190200000|2023-11-28 16:50:00|5.52|4.22|5.54|4.24|5.54|4.24|5.51|4.21|0
1701190500000|2023-11-28 16:55:00|5.55|4.25|5.53|4.23|5.55|4.25|5.52|4.22|0
1701190800000|2023-11-28 17:00:00|5.52|4.22|5.53|4.23|5.54|4.24|5.52|4.22|0
1701191100000|2023-11-28 17:05:00|5.54|4.24|5.57|4.27|5.59|4.29|5.54|4.24|0
1701191400000|2023-11-28 17:10:00|5.56|4.26|5.57|4.27|5.57|4.27|5.55|4.25|0
1701191700000|2023-11-28 17:15:00|5.56|4.26|5.62|4.32|5.62|4.32|5.56|4.26|0
1701192000000|2023-11-28 17:20:00|5.61|4.31|5.61|4.31|5.62|4.32|5.6|4.3|0
1701192300000|2023-11-28 17:25:00|5.6|4.3|5.63|4.33|5.64|4.34|5.6|4.3|0
1701192600000|2023-11-28 17:30:00|5.64|4.34|5.69|4.39|5.72|4.42|5.64|4.34|0
1701192900000|2023-11-28 17:35:00|5.68|4.38|5.52|4.22|5.69|4.39|5.46|4.16|0
1701193200000|2023-11-28 17:40:00|5.53|4.23|5.55|4.25|5.56|4.26|5.52|4.22|0
1701193500000|2023-11-28 17:45:00|5.56|4.26|5.57|4.27|5.57|4.27|5.55|4.25|0
1701193800000|2023-11-28 17:50:00|5.58|4.28|5.56|4.26|5.62|4.32|5.56|4.26|0
1701194100000|2023-11-28 17:55:00|5.55|4.25|5.57|4.27|5.58|4.28|5.55|4.25|0
1701194400000|2023-11-28 18:00:00|5.61|4.31|5.67|4.37|5.75|4.45|5.58|4.28|0
1701194700000|2023-11-28 18:05:00|5.66|4.36|5.65|4.35|5.66|4.36|5.63|4.33|0
1701195000000|2023-11-28 18:10:00|5.66|4.36|5.71|4.41|5.73|4.43|5.66|4.36|0
1701195300000|2023-11-28 18:15:00|5.72|4.42|5.7|4.4|5.74|4.44|5.51|4.21|0
1701195600000|2023-11-28 18:20:00|5.69|4.39|5.71|4.41|5.71|4.41|5.67|4.37|0
1701195900000|2023-11-28 18:25:00|5.7|4.4|5.64|4.34|5.72|4.42|5.63|4.33|0
1701196200000|2023-11-28 18:30:00|5.63|4.33|5.63|4.33|5.66|4.36|5.63|4.33|0
1701196500000|2023-11-28 18:35:00|5.64|4.34|5.63|4.33|5.65|4.35|5.62|4.32|0
1701196800000|2023-11-28 18:40:00|5.64|4.34|5.63|4.33|5.65|4.35|5.62|4.32|0
1701197100000|2023-11-28 18:45:00|5.62|4.32|5.61|4.31|5.64|4.34|5.6|4.3|0
1701197400000|2023-11-28 18:50:00|5.62|4.32|5.62|4.32|5.62|4.32|5.6|4.3|0
1701197700000|2023-11-28 18:55:00|5.63|4.33|5.66|4.36|5.67|4.37|5.62|4.32|0
1701198000000|2023-11-28 19:00:00|5.67|4.37|5.67|4.37|5.67|4.37|5.64|4.34|0
1701198300000|2023-11-28 19:05:00|5.66|4.36|5.67|4.37|5.69|4.39|5.64|4.34|0
1701198600000|2023-11-28 19:10:00|5.66|4.36|5.67|4.37|5.67|4.37|5.63|4.33|0
1701198900000|2023-11-28 19:15:00|5.68|4.38|5.67|4.37|5.68|4.38|5.64|4.34|0
1701199200000|2023-11-28 19:20:00|5.66|4.36|5.68|4.38|5.7|4.4|5.63|4.33|0
1701199500000|2023-11-28 19:25:00|5.67|4.37|5.68|4.38|5.68|4.38|5.66|4.36|0
1701199800000|2023-11-28 19:30:00|5.69|4.39|5.68|4.38|5.73|4.43|5.68|4.38|0
1701200100000|2023-11-28 19:35:00|5.67|4.37|5.63|4.33|5.67|4.37|5.62|4.32|0
1701200400000|2023-11-28 19:40:00|5.62|4.32|5.63|4.33|5.64|4.34|5.61|4.31|0
1701200700000|2023-11-28 19:45:00|5.62|4.32|5.62|4.32|5.64|4.34|5.61|4.31|0
1701201000000|2023-11-28 19:50:00|5.61|4.31|5.57|4.27|5.62|4.32|5.57|4.27|0
1701201300000|2023-11-28 19:55:00|5.56|4.26|5.59|4.29|5.61|4.31|5.56|4.26|0
1701201600000|2023-11-28 20:00:00|5.6|4.3|5.6|4.3|5.61|4.31|5.59|4.29|0
1701201900000|2023-11-28 20:05:00|5.61|4.31|5.63|4.33|5.63|4.33|5.6|4.3|0
1701202200000|2023-11-28 20:10:00|5.62|4.32|5.64|4.34|5.65|4.35|5.6|4.3|0
1701202500000|2023-11-28 20:15:00|5.63|4.33|5.54|4.24|5.65|4.35|5.54|4.24|0
1701202800000|2023-11-28 20:20:00|5.55|4.25|5.55|4.25|5.62|4.32|5.54|4.24|0
1701203100000|2023-11-28 20:25:00|5.56|4.26|5.55|4.25|5.57|4.27|5.53|4.23|0
1701203400000|2023-11-28 20:30:00|5.54|4.24|5.55|4.25|5.56|4.26|5.53|4.23|0
1701203700000|2023-11-28 20:35:00|5.56|4.26|5.55|4.25|5.57|4.27|5.54|4.24|0
1701204000000|2023-11-28 20:40:00|5.56|4.26|5.52|4.22|5.56|4.26|5.51|4.21|0
1701204300000|2023-11-28 20:45:00|5.51|4.21|5.47|4.17|5.52|4.22|5.47|4.17|0
1701204600000|2023-11-28 20:50:00|5.44|4.14|5.5|4.2|5.51|4.21|5.43|4.13|0
1701204900000|2023-11-28 20:55:00|5.49|4.19|5.48|4.18|5.49|4.19|5.43|4.13|0
1701205200000|2023-11-28 21:00:00|5.47|4.17|5.45|4.15|5.47|4.17|5.45|4.15|0
1701205500000|2023-11-28 21:05:00|5.46|4.16|5.46|4.16|5.46|4.16|5.46|4.16|0
1701205800000|2023-11-28 21:10:00|5.45|4.15|5.45|4.15|5.46|4.16|5.45|4.15|0
1701206100000|2023-11-28 21:15:00|5.6|4|5.59|3.99|5.6|4|5.59|3.99|0
1701206400000|2023-11-28 21:20:00|5.6|4|5.58|3.98|5.6|4|5.58|3.98|0
1701206700000|2023-11-28 21:25:00|5.59|3.99|5.59|3.99|5.59|3.99|5.59|3.99|0
1701207000000|2023-11-28 21:30:00|5.58|3.98|5.58|3.98|5.58|3.98|5.58|3.98|0
1701207300000|2023-11-28 21:35:00|5.59|3.99|5.59|3.99|5.59|3.99|5.58|3.98|0
1701207600000|2023-11-28 21:40:00|5.58|3.98|5.58|3.98|5.58|3.98|5.58|3.98|0
1701207900000|2023-11-28 21:45:00|5.59|3.99|5.58|3.98|5.59|3.99|5.58|3.98|0
1701208200000|2023-11-28 21:50:00|5.59|3.99|5.59|3.99|5.59|3.99|5.58|3.98|0
1701208500000|2023-11-28 21:55:00|5.6|4|5.6|4|5.6|4|5.59|3.99|0
1701208800000|2023-11-28 22:00:00|5.59|3.99|5.59|3.99|5.59|3.99|5.59|3.99|0
1701209100000|2023-11-28 22:05:00|5.6|4|5.6|4|5.6|4|5.59|3.99|0
1701209400000|2023-11-28 22:10:00|5.59|3.99|5.59|3.99|5.59|3.99|5.59|3.99|0
1701211500000|2023-11-28 22:45:00|5.58|3.98|5.58|3.98|5.58|3.98|5.58|3.98|0
1701211800000|2023-11-28 22:50:00|5.59|3.99|5.58|3.98|5.59|3.99|5.58|3.98|0
1701212100000|2023-11-28 22:55:00|5.59|3.99|5.58|3.98|5.59|3.99|5.58|3.98|0
1701212400000|2023-11-28 23:00:00|5.6|4|5.61|4.01|5.61|4.01|5.58|3.98|0
1701212700000|2023-11-28 23:05:00|5.6|4|5.61|4.01|5.61|4.01|5.6|4|0
1701213000000|2023-11-28 23:10:00|5.6|4|5.59|3.99|5.61|4.01|5.59|3.99|0
1701213300000|2023-11-28 23:15:00|5.6|4|5.59|3.99|5.6|4|5.58|3.98|0
1701213600000|2023-11-28 23:20:00|5.58|3.98|5.59|3.99|5.59|3.99|5.58|3.98|0
1701213900000|2023-11-28 23:25:00|5.58|3.98|5.58|3.98|5.59|3.99|5.58|3.98|0
1701214200000|2023-11-28 23:30:00|5.59|3.99|5.58|3.98|5.59|3.99|5.58|3.98|0
1701214500000|2023-11-28 23:35:00|5.57|3.97|5.57|3.97|5.57|3.97|5.57|3.97|0
1701214800000|2023-11-28 23:40:00|5.58|3.98|5.58|3.98|5.58|3.98|5.57|3.97|0
1701215100000|2023-11-28 23:45:00|5.57|3.97|5.57|3.97|5.58|3.98|5.57|3.97|0
1701215400000|2023-11-28 23:50:00|5.58|3.98|5.58|3.98|5.58|3.98|5.57|3.97|0
1701216000000|2023-11-29 00:00:00|5.57|3.97|5.58|3.98|5.58|3.98|5.57|3.97|0
1701216300000|2023-11-29 00:05:00|5.57|3.97|5.57|3.97|5.58|3.98|5.57|3.97|0
1701216600000|2023-11-29 00:10:00|5.58|3.98|5.58|3.98|5.58|3.98|5.58|3.98|0
1701216900000|2023-11-29 00:15:00|5.57|3.97|5.58|3.98|5.58|3.98|5.57|3.97|0
1701217200000|2023-11-29 00:20:00|5.57|3.97|5.58|3.98|5.58|3.98|5.57|3.97|0
1701217500000|2023-11-29 00:25:00|5.57|3.97|5.58|3.98|5.58|3.98|5.57|3.97|0
1701217800000|2023-11-29 00:30:00|5.57|3.97|5.57|3.97|5.58|3.98|5.57|3.97|0
1701218100000|2023-11-29 00:35:00|5.58|3.98|5.57|3.97|5.58|3.98|5.56|3.96|0
1701218400000|2023-11-29 00:40:00|5.56|3.96|5.56|3.96|5.57|3.97|5.56|3.96|0
1701218700000|2023-11-29 00:45:00|5.55|3.95|5.55|3.95|5.55|3.95|5.55|3.95|0
1701219000000|2023-11-29 00:50:00|5.53|3.93|5.53|3.93|5.53|3.93|5.51|3.91|0
1701219600000|2023-11-29 01:00:00|5.52|3.92|5.48|3.88|5.52|3.92|5.47|3.87|0
1701219900000|2023-11-29 01:05:00|5.47|3.87|5.5|3.9|5.5|3.9|5.47|3.87|0
1701220200000|2023-11-29 01:10:00|5.51|3.91|5.49|3.89|5.51|3.91|5.49|3.89|0
1701220500000|2023-11-29 01:15:00|5.5|3.9|5.5|3.9|5.5|3.9|5.49|3.89|0
1701220800000|2023-11-29 01:20:00|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1701221100000|2023-11-29 01:25:00|5.51|3.91|5.5|3.9|5.51|3.91|5.48|3.88|0
1701221400000|2023-11-29 01:30:00|5.35|4.05|5.35|4.05|5.36|4.06|5.34|4.04|0
1701221700000|2023-11-29 01:35:00|5.36|4.06|5.35|4.05|5.36|4.06|5.34|4.04|0
1701222000000|2023-11-29 01:40:00|5.36|4.06|5.36|4.06|5.36|4.06|5.35|4.05|0
1701222300000|2023-11-29 01:45:00|5.35|4.05|5.37|4.07|5.37|4.07|5.35|4.05|0
1701222600000|2023-11-29 01:50:00|5.36|4.06|5.35|4.05|5.36|4.06|5.35|4.05|0
1701222900000|2023-11-29 01:55:00|5.34|4.04|5.35|4.05|5.35|4.05|5.34|4.04|0
1701223200000|2023-11-29 02:00:00|5.34|4.04|5.34|4.04|5.35|4.05|5.34|4.04|0
1701223500000|2023-11-29 02:05:00|5.33|4.03|5.33|4.03|5.34|4.04|5.33|4.03|0
1701223800000|2023-11-29 02:10:00|5.32|4.02|5.34|4.04|5.34|4.04|5.32|4.02|0
1701224100000|2023-11-29 02:15:00|5.33|4.03|5.34|4.04|5.34|4.04|5.32|4.02|0
1701224400000|2023-11-29 02:20:00|5.33|4.03|5.33|4.03|5.34|4.04|5.33|4.03|0
1701224700000|2023-11-29 02:25:00|5.34|4.04|5.33|4.03|5.34|4.04|5.33|4.03|0
1701225300000|2023-11-29 02:35:00|5.32|4.02|5.35|4.05|5.35|4.05|5.32|4.02|0
1701225600000|2023-11-29 02:40:00|5.34|4.04|5.35|4.05|5.35|4.05|5.34|4.04|0
1701225900000|2023-11-29 02:45:00|5.34|4.04|5.34|4.04|5.34|4.04|5.34|4.04|0
1701226200000|2023-11-29 02:50:00|5.33|4.03|5.33|4.03|5.34|4.04|5.33|4.03|0
1701226500000|2023-11-29 02:55:00|5.34|4.04|5.34|4.04|5.35|4.05|5.33|4.03|0
1701226800000|2023-11-29 03:00:00|5.35|4.05|5.35|4.05|5.35|4.05|5.35|4.05|0
1701227100000|2023-11-29 03:05:00|5.34|4.04|5.36|4.06|5.36|4.06|5.34|4.04|0
1701227400000|2023-11-29 03:10:00|5.35|4.05|5.36|4.06|5.37|4.07|5.35|4.05|0
1701227700000|2023-11-29 03:15:00|5.37|4.07|5.37|4.07|5.37|4.07|5.36|4.06|0
1701228000000|2023-11-29 03:20:00|5.36|4.06|5.36|4.06|5.37|4.07|5.36|4.06|0
1701228300000|2023-11-29 03:25:00|5.35|4.05|5.35|4.05|5.36|4.06|5.35|4.05|0
1701228600000|2023-11-29 03:30:00|5.36|4.06|5.34|4.04|5.36|4.06|5.34|4.04|0
1701228900000|2023-11-29 03:35:00|5.33|4.03|5.33|4.03|5.33|4.03|5.33|4.03|0
1701229200000|2023-11-29 03:40:00|5.34|4.04|5.32|4.02|5.34|4.04|5.32|4.02|0
1701229800000|2023-11-29 03:50:00|5.31|4.01|5.32|4.02|5.32|4.02|5.31|4.01|0
1701230100000|2023-11-29 03:55:00|5.31|4.01|5.31|4.01|5.32|4.02|5.31|4.01|0
1701230700000|2023-11-29 04:05:00|5.32|4.02|5.31|4.01|5.32|4.02|5.31|4.01|0
1701231000000|2023-11-29 04:10:00|5.3|4|5.31|4.01|5.31|4.01|5.3|4|0
1701231300000|2023-11-29 04:15:00|5.32|4.02|5.31|4.01|5.32|4.02|5.31|4.01|0
1701231600000|2023-11-29 04:20:00|5.3|4|5.3|4|5.31|4.01|5.3|4|0
1701232500000|2023-11-29 04:35:00|5.31|4.01|5.31|4.01|5.31|4.01|5.3|4|0
1701232800000|2023-11-29 04:40:00|5.3|4|5.31|4.01|5.31|4.01|5.3|4|0
1701233100000|2023-11-29 04:45:00|5.3|4|5.31|4.01|5.31|4.01|5.3|4|0
1701233400000|2023-11-29 04:50:00|5.3|4|5.31|4.01|5.31|4.01|5.3|4|0
1701233700000|2023-11-29 04:55:00|5.3|4|5.31|4.01|5.31|4.01|5.3|4|0
1701234000000|2023-11-29 05:00:00|5.3|4|5.31|4.01|5.31|4.01|5.3|4|0
1701234300000|2023-11-29 05:05:00|5.3|4|5.3|4|5.31|4.01|5.3|4|0
1701234600000|2023-11-29 05:10:00|5.31|4.01|5.32|4.02|5.32|4.02|5.3|4|0
1701234900000|2023-11-29 05:15:00|5.31|4.01|5.31|4.01|5.32|4.02|5.31|4.01|0
1701235200000|2023-11-29 05:20:00|5.32|4.02|5.32|4.02|5.32|4.02|5.32|4.02|0
1701235500000|2023-11-29 05:25:00|5.33|4.03|5.31|4.01|5.33|4.03|5.31|4.01|0
1701235800000|2023-11-29 05:30:00|5.32|4.02|5.32|4.02|5.33|4.03|5.32|4.02|0
1701236100000|2023-11-29 05:35:00|5.33|4.03|5.32|4.02|5.33|4.03|5.32|4.02|0
1701236400000|2023-11-29 05:40:00|5.33|4.03|5.32|4.02|5.33|4.03|5.32|4.02|0
1701236700000|2023-11-29 05:45:00|5.33|4.03|5.32|4.02|5.33|4.03|5.32|4.02|0
1701237000000|2023-11-29 05:50:00|5.31|4.01|5.31|4.01|5.32|4.02|5.31|4.01|0
1701237300000|2023-11-29 05:55:00|5.32|4.02|5.31|4.01|5.32|4.02|5.3|4|0
1701237600000|2023-11-29 06:00:00|5.32|4.02|5.32|4.02|5.33|4.03|5.31|4.01|0
1701237900000|2023-11-29 06:05:00|5.33|4.03|5.32|4.02|5.33|4.03|5.32|4.02|0
1701238200000|2023-11-29 06:10:00|5.33|4.03|5.32|4.02|5.33|4.03|5.32|4.02|0
1701238500000|2023-11-29 06:15:00|5.33|4.03|5.32|4.02|5.33|4.03|5.32|4.02|0
1701238800000|2023-11-29 06:20:00|5.33|4.03|5.32|4.02|5.33|4.03|5.32|4.02|0
1701239100000|2023-11-29 06:25:00|5.31|4.01|5.32|4.02|5.32|4.02|5.31|4.01|0
1701239400000|2023-11-29 06:30:00|5.31|4.01|5.28|3.98|5.31|4.01|5.28|3.98|0
1701239700000|2023-11-29 06:35:00|5.29|3.99|5.28|3.98|5.29|3.99|5.28|3.98|0
1701240000000|2023-11-29 06:40:00|5.29|3.99|5.29|3.99|5.29|3.99|5.29|3.99|0
1701240300000|2023-11-29 06:45:00|5.28|3.98|5.28|3.98|5.29|3.99|5.28|3.98|0
1701240600000|2023-11-29 06:50:00|5.29|3.99|5.28|3.98|5.29|3.99|5.28|3.98|0
1701240900000|2023-11-29 06:55:00|5.29|3.99|5.28|3.98|5.29|3.99|5.28|3.98|0
1701241200000|2023-11-29 07:00:00|5.29|3.99|5.3|4|5.31|4.01|5.29|3.99|0
1701241500000|2023-11-29 07:05:00|5.29|3.99|5.3|4|5.31|4.01|5.29|3.99|0
1701241800000|2023-11-29 07:10:00|5.29|3.99|5.3|4|5.31|4.01|5.29|3.99|0
1701242100000|2023-11-29 07:15:00|5.29|3.99|5.3|4|5.3|4|5.29|3.99|0
1701242400000|2023-11-29 07:20:00|5.29|3.99|5.29|3.99|5.31|4.01|5.29|3.99|0
1701242700000|2023-11-29 07:25:00|5.3|4|5.29|3.99|5.31|4.01|5.29|3.99|0
1701243000000|2023-11-29 07:30:00|5.3|4|5.3|4|5.3|4|5.29|3.99|0
1701243300000|2023-11-29 07:35:00|5.29|3.99|5.3|4|5.31|4.01|5.29|3.99|0
1701243600000|2023-11-29 07:40:00|5.31|4.01|5.31|4.01|5.32|4.02|5.31|4.01|0
1701243900000|2023-11-29 07:45:00|5.3|4|5.31|4.01|5.31|4.01|5.3|4|0
1701244200000|2023-11-29 07:50:00|5.3|4|5.5|4.2|5.5|4.2|5.3|4|0
1701244500000|2023-11-29 07:55:00|5.49|4.19|5.5|4.2|5.5|4.2|5.48|4.18|0
1701244800000|2023-11-29 08:00:00|5.49|4.19|5.48|4.18|5.5|4.2|5.48|4.18|0
1701245100000|2023-11-29 08:05:00|5.49|4.19|5.46|4.16|5.49|4.19|5.46|4.16|0
1701245400000|2023-11-29 08:10:00|5.47|4.17|5.46|4.16|5.48|4.18|5.46|4.16|0
1701245700000|2023-11-29 08:15:00|5.47|4.17|5.47|4.17|5.47|4.17|5.45|4.15|0
1701246000000|2023-11-29 08:20:00|5.48|4.18|5.49|4.19|5.49|4.19|5.48|4.18|0
1701246300000|2023-11-29 08:25:00|5.48|4.18|5.51|4.21|5.51|4.21|5.48|4.18|0
1701246600000|2023-11-29 08:30:00|5.5|4.2|5.49|4.19|5.51|4.21|5.48|4.18|0
1701246900000|2023-11-29 08:35:00|5.5|4.2|5.42|4.12|5.5|4.2|5.42|4.12|0
1701247200000|2023-11-29 08:40:00|5.41|4.11|5.4|4.1|5.41|4.11|5.39|4.09|0
1701247500000|2023-11-29 08:45:00|5.41|4.11|5.41|4.11|5.42|4.12|5.39|4.09|0
1701247800000|2023-11-29 08:50:00|5.42|4.12|5.42|4.12|5.43|4.13|5.41|4.11|0
1701248100000|2023-11-29 08:55:00|5.41|4.11|5.42|4.12|5.43|4.13|5.41|4.11|0
1701248400000|2023-11-29 09:00:00|5.41|4.11|5.41|4.11|5.43|4.13|5.41|4.11|0
1701248700000|2023-11-29 09:05:00|5.42|4.12|5.4|4.1|5.42|4.12|5.4|4.1|0
1701249000000|2023-11-29 09:10:00|5.41|4.11|5.41|4.11|5.41|4.11|5.41|4.11|0
1701249300000|2023-11-29 09:15:00|5.4|4.1|5.39|4.09|5.41|4.11|5.39|4.09|0
1701249600000|2023-11-29 09:20:00|5.4|4.1|5.36|4.06|5.4|4.1|5.36|4.06|0
1701249900000|2023-11-29 09:25:00|5.37|4.07|5.34|4.04|5.37|4.07|5.34|4.04|0
1701250200000|2023-11-29 09:30:00|5.33|4.03|5.35|4.05|5.35|4.05|5.33|4.03|0
1701250500000|2023-11-29 09:35:00|5.36|4.06|5.36|4.06|5.37|4.07|5.34|4.04|0
1701250800000|2023-11-29 09:40:00|5.35|4.05|5.37|4.07|5.38|4.08|5.35|4.05|0
1701251100000|2023-11-29 09:45:00|5.36|4.06|5.34|4.04|5.37|4.07|5.34|4.04|0
1701251400000|2023-11-29 09:50:00|5.33|4.03|5.31|4.01|5.33|4.03|5.31|4.01|0
1701251700000|2023-11-29 09:55:00|5.32|4.02|5.33|4.03|5.33|4.03|5.31|4.01|0
1701252000000|2023-11-29 10:00:00|5.34|4.04|5.33|4.03|5.34|4.04|5.32|4.02|0
1701252300000|2023-11-29 10:05:00|5.34|4.04|5.32|4.02|5.34|4.04|5.32|4.02|0
1701252600000|2023-11-29 10:10:00|5.33|4.03|5.33|4.03|5.33|4.03|5.32|4.02|0
1701252900000|2023-11-29 10:15:00|5.34|4.04|5.34|4.04|5.35|4.05|5.34|4.04|0
1701253200000|2023-11-29 10:20:00|5.33|4.03|5.34|4.04|5.34|4.04|5.33|4.03|0
1701253500000|2023-11-29 10:25:00|5.35|4.05|5.33|4.03|5.35|4.05|5.33|4.03|0
1701253800000|2023-11-29 10:30:00|5.34|4.04|5.33|4.03|5.35|4.05|5.32|4.02|0
1701254100000|2023-11-29 10:35:00|5.34|4.04|5.33|4.03|5.34|4.04|5.32|4.02|0
1701254400000|2023-11-29 10:40:00|5.34|4.04|5.34|4.04|5.35|4.05|5.33|4.03|0
1701254700000|2023-11-29 10:45:00|5.35|4.05|5.34|4.04|5.35|4.05|5.33|4.03|0
1701255000000|2023-11-29 10:50:00|5.33|4.03|5.32|4.02|5.33|4.03|5.32|4.02|0
1701255300000|2023-11-29 10:55:00|5.33|4.03|5.33|4.03|5.34|4.04|5.33|4.03|0
1701255600000|2023-11-29 11:00:00|5.32|4.02|5.33|4.03|5.34|4.04|5.31|4.01|0
1701255900000|2023-11-29 11:05:00|5.34|4.04|5.34|4.04|5.34|4.04|5.33|4.03|0
1701256200000|2023-11-29 11:10:00|5.33|4.03|5.33|4.03|5.33|4.03|5.32|4.02|0
1701256500000|2023-11-29 11:15:00|5.34|4.04|5.33|4.03|5.34|4.04|5.33|4.03|0
1701256800000|2023-11-29 11:20:00|5.34|4.04|5.33|4.03|5.34|4.04|5.33|4.03|0
1701257100000|2023-11-29 11:25:00|5.32|4.02|5.33|4.03|5.33|4.03|5.32|4.02|0
1701257400000|2023-11-29 11:30:00|5.34|4.04|5.33|4.03|5.34|4.04|5.33|4.03|0
1701257700000|2023-11-29 11:35:00|5.34|4.04|5.33|4.03|5.34|4.04|5.33|4.03|0
1701258000000|2023-11-29 11:40:00|5.32|4.02|5.33|4.03|5.33|4.03|5.32|4.02|0
1701258300000|2023-11-29 11:45:00|5.32|4.02|5.32|4.02|5.33|4.03|5.32|4.02|0
1701258600000|2023-11-29 11:50:00|5.31|4.01|5.29|3.99|5.31|4.01|5.29|3.99|0
1701258900000|2023-11-29 11:55:00|5.26|3.96|5.28|3.98|5.28|3.98|5.25|3.95|0
1701259200000|2023-11-29 12:00:00|5.27|3.97|5.28|3.98|5.3|4|5.27|3.97|0
1701259500000|2023-11-29 12:05:00|5.29|3.99|5.3|4|5.3|4|5.28|3.98|0
1701259800000|2023-11-29 12:10:00|5.29|3.99|5.27|3.97|5.3|4|5.27|3.97|0
1701260100000|2023-11-29 12:15:00|5.26|3.96|5.26|3.96|5.27|3.97|5.25|3.95|0
1701260400000|2023-11-29 12:20:00|5.25|3.95|5.25|3.95|5.25|3.95|5.25|3.95|0
1701260700000|2023-11-29 12:25:00|5.26|3.96|5.26|3.96|5.27|3.97|5.25|3.95|0
1701261000000|2023-11-29 12:30:00|5.25|3.95|5.25|3.95|5.26|3.96|5.23|3.93|0
1701261300000|2023-11-29 12:35:00|5.24|3.94|5.24|3.94|5.25|3.95|5.24|3.94|0
1701261600000|2023-11-29 12:40:00|5.25|3.95|5.26|3.96|5.26|3.96|5.25|3.95|0
1701261900000|2023-11-29 12:45:00|5.25|3.95|5.25|3.95|5.27|3.97|5.25|3.95|0
1701262200000|2023-11-29 12:50:00|5.26|3.96|5.24|3.94|5.26|3.96|5.24|3.94|0
1701262500000|2023-11-29 12:55:00|5.25|3.95|5.21|3.91|5.25|3.95|5.21|3.91|0
1701262800000|2023-11-29 13:00:00|5.2|3.9|5.21|3.91|5.21|3.91|5.2|3.9|0
1701263100000|2023-11-29 13:05:00|5.2|3.9|5.41|4.11|5.56|4.26|5.19|3.89|0
1701263400000|2023-11-29 13:10:00|5.42|4.12|5.41|4.11|5.42|4.12|5.4|4.1|0
1701263700000|2023-11-29 13:15:00|5.4|4.1|5.41|4.11|5.41|4.11|5.4|4.1|0
1701264000000|2023-11-29 13:20:00|5.4|4.1|5.38|4.08|5.4|4.1|5.38|4.08|0
1701264300000|2023-11-29 13:25:00|5.39|4.09|5.39|4.09|5.39|4.09|5.38|4.08|0
1701264600000|2023-11-29 13:30:00|5.4|4.1|5.4|4.1|5.42|4.12|5.34|4.04|0
1701264900000|2023-11-29 13:35:00|5.41|4.11|5.44|4.14|5.44|4.14|5.4|4.1|0
1701265200000|2023-11-29 13:40:00|5.39|4.09|5.37|4.07|5.39|4.09|5.36|4.06|0
1701265500000|2023-11-29 13:45:00|5.36|4.06|5.38|4.08|5.38|4.08|5.36|4.06|0
1701265800000|2023-11-29 13:50:00|5.37|4.07|5.38|4.08|5.39|4.09|5.37|4.07|0
1701266100000|2023-11-29 13:55:00|5.37|4.07|5.37|4.07|5.38|4.08|5.36|4.06|0
1701266400000|2023-11-29 14:00:00|5.36|4.06|5.34|4.04|5.4|4.1|5.34|4.04|0
1701266700000|2023-11-29 14:05:00|5.35|4.05|5.35|4.05|5.35|4.05|5.32|4.02|0
1701267000000|2023-11-29 14:10:00|5.34|4.04|5.38|4.08|5.38|4.08|5.34|4.04|0
1701267300000|2023-11-29 14:15:00|5.37|4.07|5.38|4.08|5.39|4.09|5.37|4.07|0
1701267600000|2023-11-29 14:20:00|5.39|4.09|5.36|4.06|5.39|4.09|5.34|4.04|0
1701267900000|2023-11-29 14:25:00|5.37|4.07|5.36|4.06|5.37|4.07|5.32|4.02|0
1701268200000|2023-11-29 14:30:00|5.37|4.07|5.26|3.96|5.38|4.08|5.26|3.96|0
1701268500000|2023-11-29 14:35:00|5.25|3.95|5.35|4.05|5.38|4.08|5.23|3.93|0
1701268800000|2023-11-29 14:40:00|5.34|4.04|5.38|4.08|5.39|4.09|5.34|4.04|0
1701269100000|2023-11-29 14:45:00|5.36|4.06|5.33|4.03|5.37|4.07|5.33|4.03|0
1701269400000|2023-11-29 14:50:00|5.32|4.02|5.29|3.99|5.37|4.07|5.29|3.99|0
1701269700000|2023-11-29 14:55:00|5.3|4|5.3|4|5.31|4.01|5.27|3.97|0
1701270000000|2023-11-29 15:00:00|5.29|3.99|5.37|4.07|5.37|4.07|5.28|3.98|0
1701270300000|2023-11-29 15:05:00|5.38|4.08|5.5|4.2|5.51|4.21|5.32|4.02|0
1701270600000|2023-11-29 15:10:00|5.52|4.22|5.54|4.24|5.56|4.26|5.5|4.2|0
1701270900000|2023-11-29 15:15:00|5.53|4.23|5.57|4.27|5.58|4.28|5.52|4.22|0
1701271200000|2023-11-29 15:20:00|5.6|4.3|5.62|4.32|5.62|4.32|5.53|4.23|0
1701271500000|2023-11-29 15:25:00|5.61|4.31|5.57|4.27|5.62|4.32|5.56|4.26|0
1701271800000|2023-11-29 15:30:00|5.58|4.28|5.59|4.29|5.6|4.3|5.54|4.24|0
1701272100000|2023-11-29 15:35:00|5.58|4.28|5.59|4.29|5.61|4.31|5.57|4.27|0
1701272400000|2023-11-29 15:40:00|5.58|4.28|5.58|4.28|5.62|4.32|5.57|4.27|0
1701272700000|2023-11-29 15:45:00|5.59|4.29|5.59|4.29|5.61|4.31|5.57|4.27|0
1701273000000|2023-11-29 15:50:00|5.58|4.28|5.52|4.22|5.59|4.29|5.51|4.21|0
1701273300000|2023-11-29 15:55:00|5.53|4.23|5.54|4.24|5.55|4.25|5.5|4.2|0
1701273600000|2023-11-29 16:00:00|5.55|4.25|5.54|4.24|5.57|4.27|5.52|4.22|0
1701273900000|2023-11-29 16:05:00|5.55|4.25|5.62|4.32|5.63|4.33|5.54|4.24|0
1701274200000|2023-11-29 16:10:00|5.63|4.33|5.69|4.39|5.71|4.41|5.62|4.32|0
1701274500000|2023-11-29 16:15:00|5.68|4.38|5.73|4.43|5.78|4.48|5.68|4.38|0
1701274800000|2023-11-29 16:20:00|5.72|4.42|5.57|4.27|5.76|4.46|5.38|4.08|0
1701275100000|2023-11-29 16:25:00|5.56|4.26|5.61|4.31|5.61|4.31|5.56|4.26|0
1701275400000|2023-11-29 16:30:00|5.6|4.3|5.62|4.32|5.63|4.33|5.57|4.27|0
1701275700000|2023-11-29 16:35:00|5.61|4.31|5.56|4.26|5.61|4.31|5.55|4.25|0
1701276000000|2023-11-29 16:40:00|5.57|4.27|5.54|4.24|5.57|4.27|5.52|4.22|0
1701276300000|2023-11-29 16:45:00|5.53|4.23|5.53|4.23|5.54|4.24|5.52|4.22|0
1701276600000|2023-11-29 16:50:00|5.54|4.24|5.5|4.2|5.56|4.26|5.5|4.2|0
1701276900000|2023-11-29 16:55:00|5.51|4.21|5.5|4.2|5.52|4.22|5.5|4.2|0
1701277200000|2023-11-29 17:00:00|5.51|4.21|5.52|4.22|5.53|4.23|5.5|4.2|0
1701277500000|2023-11-29 17:05:00|5.51|4.21|5.49|4.19|5.53|4.23|5.48|4.18|0
1701277800000|2023-11-29 17:10:00|5.48|4.18|5.47|4.17|5.5|4.2|5.46|4.16|0
1701278100000|2023-11-29 17:15:00|5.48|4.18|5.47|4.17|5.48|4.18|5.45|4.15|0
1701278400000|2023-11-29 17:20:00|5.46|4.16|5.46|4.16|5.47|4.17|5.45|4.15|0
1701278700000|2023-11-29 17:25:00|5.65|4.35|5.47|4.17|5.65|4.35|5.47|4.17|0
1701279000000|2023-11-29 17:30:00|5.46|4.16|5.45|4.15|5.48|4.18|5.45|4.15|0
1701279300000|2023-11-29 17:35:00|5.46|4.16|5.45|4.15|5.47|4.17|5.45|4.15|0
1701279600000|2023-11-29 17:40:00|5.44|4.14|5.46|4.16|5.47|4.17|5.44|4.14|0
1701279900000|2023-11-29 17:45:00|5.47|4.17|5.45|4.15|5.47|4.17|5.44|4.14|0
1701280200000|2023-11-29 17:50:00|5.46|4.16|5.45|4.15|5.47|4.17|5.43|4.13|0
1701280500000|2023-11-29 17:55:00|5.44|4.14|5.45|4.15|5.46|4.16|5.44|4.14|0
1701280800000|2023-11-29 18:00:00|5.44|4.14|5.46|4.16|5.47|4.17|5.42|4.12|0
1701281100000|2023-11-29 18:05:00|5.45|4.15|5.46|4.16|5.49|4.19|5.45|4.15|0
1701281400000|2023-11-29 18:10:00|5.47|4.17|5.5|4.2|5.5|4.2|5.46|4.16|0
1701281700000|2023-11-29 18:15:00|5.51|4.21|5.5|4.2|5.52|4.22|5.48|4.18|0
1701282000000|2023-11-29 18:20:00|5.51|4.21|5.49|4.19|5.51|4.21|5.49|4.19|0
1701282300000|2023-11-29 18:25:00|5.5|4.2|5.49|4.19|5.51|4.21|5.45|4.15|0
1701282600000|2023-11-29 18:30:00|5.51|4.21|5.57|4.27|5.59|4.29|5.5|4.2|0
1701282900000|2023-11-29 18:35:00|5.58|4.28|5.52|4.22|5.58|4.28|5.52|4.22|0
1701283200000|2023-11-29 18:40:00|5.53|4.23|5.54|4.24|5.54|4.24|5.52|4.22|0
1701283500000|2023-11-29 18:45:00|5.53|4.23|5.52|4.22|5.54|4.24|5.5|4.2|0
1701283800000|2023-11-29 18:50:00|5.51|4.21|5.51|4.21|5.53|4.23|5.5|4.2|0
1701284100000|2023-11-29 18:55:00|5.52|4.22|5.52|4.22|5.53|4.23|5.51|4.21|0
1701284400000|2023-11-29 19:00:00|5.53|4.23|5.55|4.25|5.56|4.26|5.51|4.21|0
1701284700000|2023-11-29 19:05:00|5.54|4.24|5.51|4.21|5.55|4.25|5.5|4.2|0
1701285000000|2023-11-29 19:10:00|5.5|4.2|5.51|4.21|5.53|4.23|5.48|4.18|0
1701285300000|2023-11-29 19:15:00|5.5|4.2|5.52|4.22|5.53|4.23|5.49|4.19|0
1701285600000|2023-11-29 19:20:00|5.53|4.23|5.53|4.23|5.53|4.23|5.5|4.2|0
1701285900000|2023-11-29 19:25:00|5.54|4.24|5.55|4.25|5.56|4.26|5.53|4.23|0
1701286200000|2023-11-29 19:30:00|5.56|4.26|5.59|4.29|5.6|4.3|5.56|4.26|0
1701286500000|2023-11-29 19:35:00|5.58|4.28|5.58|4.28|5.67|4.37|5.47|4.17|0
1701286800000|2023-11-29 19:40:00|5.59|4.29|5.57|4.27|5.59|4.29|5.56|4.26|0
1701287100000|2023-11-29 19:45:00|5.58|4.28|5.59|4.29|5.63|4.33|5.53|4.23|0
1701287400000|2023-11-29 19:50:00|5.58|4.28|5.59|4.29|5.6|4.3|5.58|4.28|0
1701287700000|2023-11-29 19:55:00|5.58|4.28|5.56|4.26|5.6|4.3|5.56|4.26|0
1701288000000|2023-11-29 20:00:00|5.57|4.27|5.58|4.28|5.59|4.29|5.56|4.26|0
1701288300000|2023-11-29 20:05:00|5.57|4.27|5.58|4.28|5.61|4.31|5.57|4.27|0
1701288600000|2023-11-29 20:10:00|5.59|4.29|5.63|4.33|5.63|4.33|5.59|4.29|0
1701288900000|2023-11-29 20:15:00|5.62|4.32|5.58|4.28|5.65|4.35|5.55|4.25|0
1701289200000|2023-11-29 20:20:00|5.59|4.29|5.62|4.32|5.62|4.32|5.58|4.28|0
1701289500000|2023-11-29 20:25:00|5.63|4.33|5.65|4.35|5.66|4.36|5.62|4.32|0
1701289800000|2023-11-29 20:30:00|5.66|4.36|5.56|4.26|5.66|4.36|5.45|4.15|0
1701290100000|2023-11-29 20:35:00|5.57|4.27|5.58|4.28|5.58|4.28|5.56|4.26|0
1701290400000|2023-11-29 20:40:00|5.59|4.29|5.53|4.23|5.59|4.29|5.53|4.23|0
1701290700000|2023-11-29 20:45:00|5.54|4.24|5.53|4.23|5.56|4.26|5.52|4.22|0
1701291000000|2023-11-29 20:50:00|5.52|4.22|5.54|4.24|5.56|4.26|5.52|4.22|0
1701291300000|2023-11-29 20:55:00|5.53|4.23|5.52|4.22|5.56|4.26|5.52|4.22|0
1701291600000|2023-11-29 21:00:00|5.51|4.21|5.46|4.16|5.52|4.22|5.46|4.16|0
1701291900000|2023-11-29 21:05:00|5.45|4.15|5.45|4.15|5.46|4.16|5.43|4.13|0
1701292200000|2023-11-29 21:10:00|5.44|4.14|5.44|4.14|5.45|4.15|5.43|4.13|0
1701292500000|2023-11-29 21:15:00|5.59|3.99|5.59|3.99|5.59|3.99|5.58|3.98|0
1701292800000|2023-11-29 21:20:00|5.58|3.98|5.58|3.98|5.58|3.98|5.57|3.97|0
1701293100000|2023-11-29 21:25:00|5.59|3.99|5.59|3.99|5.59|3.99|5.58|3.98|0
1701293700000|2023-11-29 21:35:00|5.6|4|5.61|4.01|5.61|4.01|5.6|4|0
1701294000000|2023-11-29 21:40:00|5.6|4|5.61|4.01|5.62|4.02|5.6|4|0
1701294300000|2023-11-29 21:45:00|5.62|4.02|5.61|4.01|5.62|4.02|5.6|4|0
1701294600000|2023-11-29 21:50:00|5.62|4.02|5.62|4.02|5.62|4.02|5.62|4.02|0
1701294900000|2023-11-29 21:55:00|5.63|4.03|5.62|4.02|5.63|4.03|5.62|4.02|0
1701295200000|2023-11-29 22:00:00|5.61|4.01|5.61|4.01|5.62|4.02|5.61|4.01|0
1701295500000|2023-11-29 22:05:00|5.62|4.02|5.62|4.02|5.63|4.03|5.61|4.01|0
1701297000000|2023-11-29 22:30:00|5.61|4.01|5.62|4.02|5.62|4.02|5.61|4.01|0
1701297900000|2023-11-29 22:45:00|5.61|4.01|5.61|4.01|5.61|4.01|5.61|4.01|0
1701298800000|2023-11-29 23:00:00|5.6|4|5.61|4.01|5.63|4.03|5.6|4|0
1701299100000|2023-11-29 23:05:00|5.62|4.02|5.62|4.02|5.62|4.02|5.61|4.01|0
1701299700000|2023-11-29 23:15:00|5.63|4.03|5.62|4.02|5.63|4.03|5.62|4.02|0
1701300000000|2023-11-29 23:20:00|5.61|4.01|5.61|4.01|5.62|4.02|5.61|4.01|0
1701300300000|2023-11-29 23:25:00|5.6|4|5.6|4|5.6|4|5.59|3.99|0
1701300600000|2023-11-29 23:30:00|5.61|4.01|5.61|4.01|5.61|4.01|5.6|4|0
1701301200000|2023-11-29 23:40:00|5.6|4|5.61|4.01|5.61|4.01|5.6|4|0
1701301500000|2023-11-29 23:45:00|5.62|4.02|5.62|4.02|5.62|4.02|5.62|4.02|0
1701301800000|2023-11-29 23:50:00|5.63|4.03|5.63|4.03|5.63|4.03|5.63|4.03|0
1701302100000|2023-11-29 23:55:00|5.62|4.02|5.61|4.01|5.62|4.02|5.61|4.01|0
1701302400000|2023-11-30 00:00:00|5.6|4|5.6|4|5.61|4.01|5.59|3.99|0
1701302700000|2023-11-30 00:05:00|5.61|4.01|5.6|4|5.61|4.01|5.59|3.99|0
1701303000000|2023-11-30 00:10:00|5.61|4.01|5.63|4.03|5.63|4.03|5.61|4.01|0
1701303300000|2023-11-30 00:15:00|5.62|4.02|5.61|4.01|5.63|4.03|5.61|4.01|0
1701303600000|2023-11-30 00:20:00|5.62|4.02|5.62|4.02|5.63|4.03|5.61|4.01|0
1701304200000|2023-11-30 00:30:00|5.61|4.01|5.6|4|5.61|4.01|5.6|4|0
1701304500000|2023-11-30 00:35:00|5.59|3.99|5.6|4|5.6|4|5.59|3.99|0
1701304800000|2023-11-30 00:40:00|5.59|3.99|5.59|3.99|5.59|3.99|5.58|3.98|0
1701305100000|2023-11-30 00:45:00|5.58|3.98|5.6|4|5.6|4|5.57|3.97|0
1701305400000|2023-11-30 00:50:00|5.59|3.99|5.59|3.99|5.59|3.99|5.57|3.97|0
1701305700000|2023-11-30 00:55:00|5.6|4|5.6|4|5.6|4|5.59|3.99|0
1701306000000|2023-11-30 01:00:00|5.61|4.01|5.6|4|5.61|4.01|5.6|4|0
1701306300000|2023-11-30 01:05:00|5.61|4.01|5.62|4.02|5.62|4.02|5.6|4|0
1701306600000|2023-11-30 01:10:00|5.61|4.01|5.6|4|5.62|4.02|5.6|4|0
1701306900000|2023-11-30 01:15:00|5.61|4.01|5.61|4.01|5.62|4.02|5.6|4|0
1701307200000|2023-11-30 01:20:00|5.6|4|5.59|3.99|5.6|4|5.58|3.98|0
1701307500000|2023-11-30 01:25:00|5.6|4|5.61|4.01|5.61|4.01|5.59|3.99|0
1701307800000|2023-11-30 01:30:00|5.46|4.16|5.46|4.16|5.48|4.18|5.46|4.16|0
1701308100000|2023-11-30 01:35:00|5.47|4.17|5.47|4.17|5.48|4.18|5.45|4.15|0
1701308400000|2023-11-30 01:40:00|5.46|4.16|5.45|4.15|5.47|4.17|5.45|4.15|0
1701308700000|2023-11-30 01:45:00|5.44|4.14|5.46|4.16|5.46|4.16|5.44|4.14|0
1701309000000|2023-11-30 01:50:00|5.45|4.15|5.62|4.32|5.62|4.32|5.45|4.15|0
1701309300000|2023-11-30 01:55:00|5.61|4.31|5.6|4.3|5.62|4.32|5.59|4.29|0
1701309600000|2023-11-30 02:00:00|5.61|4.31|5.59|4.29|5.61|4.31|5.58|4.28|0
1701309900000|2023-11-30 02:05:00|5.58|4.28|5.58|4.28|5.59|4.29|5.57|4.27|0
1701310200000|2023-11-30 02:10:00|5.57|4.27|5.57|4.27|5.58|4.28|5.57|4.27|0
1701310500000|2023-11-30 02:15:00|5.58|4.28|5.58|4.28|5.58|4.28|5.57|4.27|0
1701310800000|2023-11-30 02:20:00|5.59|4.29|5.59|4.29|5.59|4.29|5.58|4.28|0
1701311100000|2023-11-30 02:25:00|5.58|4.28|5.58|4.28|5.59|4.29|5.58|4.28|0
1701311400000|2023-11-30 02:30:00|5.59|4.29|5.58|4.28|5.59|4.29|5.58|4.28|0
1701311700000|2023-11-30 02:35:00|5.59|4.29|5.58|4.28|5.59|4.29|5.57|4.27|0
1701312000000|2023-11-30 02:40:00|5.57|4.27|5.57|4.27|5.57|4.27|5.57|4.27|0
1701312300000|2023-11-30 02:45:00|5.56|4.26|5.54|4.24|5.56|4.26|5.54|4.24|0
1701312600000|2023-11-30 02:50:00|5.55|4.25|5.54|4.24|5.55|4.25|5.53|4.23|0
1701312900000|2023-11-30 02:55:00|5.53|4.23|5.53|4.23|5.54|4.24|5.53|4.23|0
1701313200000|2023-11-30 03:00:00|5.54|4.24|5.55|4.25|5.55|4.25|5.54|4.24|0
1701313500000|2023-11-30 03:05:00|5.56|4.26|5.55|4.25|5.56|4.26|5.54|4.24|0
1701313800000|2023-11-30 03:10:00|5.54|4.24|5.56|4.26|5.56|4.26|5.54|4.24|0
1701314400000|2023-11-30 03:20:00|5.57|4.27|5.56|4.26|5.57|4.27|5.56|4.26|0
1701314700000|2023-11-30 03:25:00|5.55|4.25|5.56|4.26|5.56|4.26|5.55|4.25|0
1701315000000|2023-11-30 03:30:00|5.55|4.25|5.56|4.26|5.56|4.26|5.55|4.25|0
1701315300000|2023-11-30 03:35:00|5.55|4.25|5.55|4.25|5.56|4.26|5.55|4.25|0
1701315600000|2023-11-30 03:40:00|5.54|4.24|5.54|4.24|5.55|4.25|5.54|4.24|0
1701316200000|2023-11-30 03:50:00|5.55|4.25|5.55|4.25|5.55|4.25|5.55|4.25|0
1701316500000|2023-11-30 03:55:00|5.54|4.24|5.54|4.24|5.54|4.24|5.54|4.24|0
1701316800000|2023-11-30 04:00:00|5.53|4.23|5.53|4.23|5.53|4.23|5.53|4.23|0
1701317100000|2023-11-30 04:05:00|5.54|4.24|5.53|4.23|5.54|4.24|5.53|4.23|0
1701318000000|2023-11-30 04:20:00|5.54|4.24|5.53|4.23|5.54|4.24|5.53|4.23|0
1701318300000|2023-11-30 04:25:00|5.54|4.24|5.53|4.23|5.54|4.24|5.53|4.23|0
1701318600000|2023-11-30 04:30:00|5.52|4.22|5.53|4.23|5.53|4.23|5.52|4.22|0
1701318900000|2023-11-30 04:35:00|5.52|4.22|5.52|4.22|5.53|4.23|5.52|4.22|0
1701319200000|2023-11-30 04:40:00|5.51|4.21|5.51|4.21|5.52|4.22|5.51|4.21|0
1701320100000|2023-11-30 04:55:00|5.5|4.2|5.51|4.21|5.51|4.21|5.5|4.2|0
1701320400000|2023-11-30 05:00:00|5.52|4.22|5.51|4.21|5.52|4.22|5.51|4.21|0
1701320700000|2023-11-30 05:05:00|5.52|4.22|5.5|4.2|5.52|4.22|5.5|4.2|0
1701321000000|2023-11-30 05:10:00|5.51|4.21|5.49|4.19|5.51|4.21|5.49|4.19|0
1701321600000|2023-11-30 05:20:00|5.48|4.18|5.49|4.19|5.5|4.2|5.48|4.18|0
1701321900000|2023-11-30 05:25:00|5.5|4.2|5.51|4.21|5.51|4.21|5.49|4.19|0
1701322200000|2023-11-30 05:30:00|5.5|4.2|5.5|4.2|5.51|4.21|5.5|4.2|0
1701322500000|2023-11-30 05:35:00|5.51|4.21|5.5|4.2|5.51|4.21|5.5|4.2|0
1701322800000|2023-11-30 05:40:00|5.51|4.21|5.5|4.2|5.51|4.21|5.5|4.2|0
1701323400000|2023-11-30 05:50:00|5.49|4.19|5.49|4.19|5.5|4.2|5.49|4.19|0
1701323700000|2023-11-30 05:55:00|5.48|4.18|5.47|4.17|5.48|4.18|5.47|4.17|0
1701324000000|2023-11-30 06:00:00|5.48|4.18|5.47|4.17|5.48|4.18|5.47|4.17|0
1701324300000|2023-11-30 06:05:00|5.46|4.16|5.46|4.16|5.47|4.17|5.46|4.16|0
1701324600000|2023-11-30 06:10:00|5.47|4.17|5.46|4.16|5.47|4.17|5.46|4.16|0
1701324900000|2023-11-30 06:15:00|5.47|4.17|5.46|4.16|5.47|4.17|5.46|4.16|0
1701325200000|2023-11-30 06:20:00|5.47|4.17|5.47|4.17|5.47|4.17|5.46|4.16|0
1701325800000|2023-11-30 06:30:00|5.48|4.18|5.49|4.19|5.49|4.19|5.48|4.18|0
1701326100000|2023-11-30 06:35:00|5.48|4.18|5.47|4.17|5.48|4.18|5.47|4.17|0
1701326400000|2023-11-30 06:40:00|5.48|4.18|5.47|4.17|5.48|4.18|5.47|4.17|0
1701326700000|2023-11-30 06:45:00|5.48|4.18|5.48|4.18|5.48|4.18|5.47|4.17|0
1701327000000|2023-11-30 06:50:00|5.47|4.17|5.48|4.18|5.48|4.18|5.47|4.17|0
1701327300000|2023-11-30 06:55:00|5.49|4.19|5.48|4.18|5.49|4.19|5.48|4.18|0
1701327600000|2023-11-30 07:00:00|5.49|4.19|5.49|4.19|5.5|4.2|5.49|4.19|0
1701327900000|2023-11-30 07:05:00|5.48|4.18|5.49|4.19|5.5|4.2|5.48|4.18|0
1701328200000|2023-11-30 07:10:00|5.48|4.18|5.49|4.19|5.49|4.19|5.48|4.18|0
1701328500000|2023-11-30 07:15:00|5.48|4.18|5.47|4.17|5.49|4.19|5.47|4.17|0
1701328800000|2023-11-30 07:20:00|5.48|4.18|5.49|4.19|5.49|4.19|5.47|4.17|0
1701329100000|2023-11-30 07:25:00|5.48|4.18|5.49|4.19|5.49|4.19|5.48|4.18|0
1701329400000|2023-11-30 07:30:00|5.5|4.2|5.5|4.2|5.5|4.2|5.49|4.19|0
1701329700000|2023-11-30 07:35:00|5.51|4.21|5.5|4.2|5.51|4.21|5.49|4.19|0
1701330000000|2023-11-30 07:40:00|5.51|4.21|5.52|4.22|5.52|4.22|5.5|4.2|0
1701330300000|2023-11-30 07:45:00|5.51|4.21|5.48|4.18|5.52|4.22|5.48|4.18|0
1701330600000|2023-11-30 07:50:00|5.49|4.19|5.48|4.18|5.49|4.19|5.47|4.17|0
1701330900000|2023-11-30 07:55:00|5.49|4.19|5.47|4.17|5.49|4.19|5.47|4.17|0
1701331200000|2023-11-30 08:00:00|5.48|4.18|5.47|4.17|5.48|4.18|5.46|4.16|0
1701331500000|2023-11-30 08:05:00|5.46|4.16|5.46|4.16|5.47|4.17|5.45|4.15|0
1701331800000|2023-11-30 08:10:00|5.47|4.17|5.5|4.2|5.5|4.2|5.46|4.16|0
1701332100000|2023-11-30 08:15:00|5.49|4.19|5.48|4.18|5.5|4.2|5.48|4.18|0
1701332400000|2023-11-30 08:20:00|5.49|4.19|5.5|4.2|5.51|4.21|5.48|4.18|0
1701332700000|2023-11-30 08:25:00|5.51|4.21|5.57|4.27|5.71|4.41|5.5|4.2|0
1701333000000|2023-11-30 08:30:00|5.56|4.26|5.56|4.26|5.56|4.26|5.54|4.24|0
1701333300000|2023-11-30 08:35:00|5.55|4.25|5.6|4.3|5.6|4.3|5.55|4.25|0
1701333600000|2023-11-30 08:40:00|5.59|4.29|5.64|4.34|5.64|4.34|5.59|4.29|0
1701333900000|2023-11-30 08:45:00|5.63|4.33|5.64|4.34|5.64|4.34|5.62|4.32|0
1701334200000|2023-11-30 08:50:00|5.65|4.35|5.62|4.32|5.66|4.36|5.62|4.32|0
1701334500000|2023-11-30 08:55:00|5.63|4.33|5.62|4.32|5.63|4.33|5.61|4.31|0
1701334800000|2023-11-30 09:00:00|5.61|4.31|5.58|4.28|5.61|4.31|5.57|4.27|0
1701335100000|2023-11-30 09:05:00|5.57|4.27|5.54|4.24|5.57|4.27|5.53|4.23|0
1701335400000|2023-11-30 09:10:00|5.55|4.25|5.53|4.23|5.55|4.25|5.53|4.23|0
1701335700000|2023-11-30 09:15:00|5.52|4.22|5.53|4.23|5.53|4.23|5.52|4.22|0
1701336000000|2023-11-30 09:20:00|5.52|4.22|5.52|4.22|5.53|4.23|5.51|4.21|0
1701336300000|2023-11-30 09:25:00|5.51|4.21|5.51|4.21|5.53|4.23|5.51|4.21|0
1701336600000|2023-11-30 09:30:00|5.52|4.22|5.54|4.24|5.54|4.24|5.51|4.21|0
1701336900000|2023-11-30 09:35:00|5.53|4.23|5.54|4.24|5.54|4.24|5.52|4.22|0
1701337200000|2023-11-30 09:40:00|5.55|4.25|5.54|4.24|5.56|4.26|5.54|4.24|0
1701337500000|2023-11-30 09:45:00|5.55|4.25|5.55|4.25|5.56|4.26|5.54|4.24|0
1701337800000|2023-11-30 09:50:00|5.56|4.26|5.53|4.23|5.56|4.26|5.53|4.23|0
1701338100000|2023-11-30 09:55:00|5.54|4.24|5.52|4.22|5.54|4.24|5.52|4.22|0
1701338400000|2023-11-30 10:00:00|5.51|4.21|5.53|4.23|5.54|4.24|5.51|4.21|0
1701338700000|2023-11-30 10:05:00|5.54|4.24|5.53|4.23|5.55|4.25|5.52|4.22|0
1701339000000|2023-11-30 10:10:00|5.52|4.22|5.51|4.21|5.52|4.22|5.51|4.21|0
1701339300000|2023-11-30 10:15:00|5.52|4.22|5.52|4.22|5.54|4.24|5.52|4.22|0
1701339600000|2023-11-30 10:20:00|5.53|4.23|5.51|4.21|5.53|4.23|5.51|4.21|0
1701339900000|2023-11-30 10:25:00|5.52|4.22|5.5|4.2|5.52|4.22|5.49|4.19|0
1701340200000|2023-11-30 10:30:00|5.49|4.19|5.48|4.18|5.5|4.2|5.47|4.17|0
1701340500000|2023-11-30 10:35:00|5.49|4.19|5.48|4.18|5.49|4.19|5.46|4.16|0
1701340800000|2023-11-30 10:40:00|5.47|4.17|5.48|4.18|5.49|4.19|5.47|4.17|0
1701341100000|2023-11-30 10:45:00|5.47|4.17|5.46|4.16|5.48|4.18|5.46|4.16|0
1701341400000|2023-11-30 10:50:00|5.47|4.17|5.46|4.16|5.47|4.17|5.46|4.16|0
1701341700000|2023-11-30 10:55:00|5.47|4.17|5.48|4.18|5.48|4.18|5.46|4.16|0
1701342000000|2023-11-30 11:00:00|5.47|4.17|5.48|4.18|5.49|4.19|5.47|4.17|0
1701342300000|2023-11-30 11:05:00|5.47|4.17|5.49|4.19|5.49|4.19|5.47|4.17|0
1701342600000|2023-11-30 11:10:00|5.48|4.18|5.47|4.17|5.49|4.19|5.47|4.17|0
1701342900000|2023-11-30 11:15:00|5.48|4.18|5.49|4.19|5.51|4.21|5.48|4.18|0
1701343200000|2023-11-30 11:20:00|5.5|4.2|5.5|4.2|5.51|4.21|5.49|4.19|0
1701343500000|2023-11-30 11:25:00|5.49|4.19|5.48|4.18|5.5|4.2|5.48|4.18|0
1701343800000|2023-11-30 11:30:00|5.49|4.19|5.49|4.19|5.5|4.2|5.48|4.18|0
1701344100000|2023-11-30 11:35:00|5.5|4.2|5.49|4.19|5.5|4.2|5.49|4.19|0
1701344400000|2023-11-30 11:40:00|5.48|4.18|5.48|4.18|5.48|4.18|5.47|4.17|0
1701344700000|2023-11-30 11:45:00|5.49|4.19|5.49|4.19|5.49|4.19|5.48|4.18|0
1701345000000|2023-11-30 11:50:00|5.48|4.18|5.49|4.19|5.49|4.19|5.48|4.18|0
1701345300000|2023-11-30 11:55:00|5.48|4.18|5.5|4.2|5.51|4.21|5.48|4.18|0
1701345600000|2023-11-30 12:00:00|5.49|4.19|5.47|4.17|5.5|4.2|5.46|4.16|0
1701345900000|2023-11-30 12:05:00|5.46|4.16|5.45|4.15|5.47|4.17|5.45|4.15|0
1701346200000|2023-11-30 12:10:00|5.44|4.14|5.44|4.14|5.44|4.14|5.44|4.14|0
1701346500000|2023-11-30 12:15:00|5.45|4.15|5.46|4.16|5.47|4.17|5.45|4.15|0
1701346800000|2023-11-30 12:20:00|5.45|4.15|5.44|4.14|5.47|4.17|5.43|4.13|0
1701347100000|2023-11-30 12:25:00|5.43|4.13|5.43|4.13|5.45|4.15|5.43|4.13|0
1701347400000|2023-11-30 12:30:00|5.44|4.14|5.42|4.12|5.44|4.14|5.41|4.11|0
1701347700000|2023-11-30 12:35:00|5.41|4.11|5.41|4.11|5.42|4.12|5.4|4.1|0
1701348000000|2023-11-30 12:40:00|5.4|4.1|5.4|4.1|5.41|4.11|5.4|4.1|0
1701348300000|2023-11-30 12:45:00|5.41|4.11|5.4|4.1|5.41|4.11|5.4|4.1|0
1701348600000|2023-11-30 12:50:00|5.41|4.11|5.41|4.11|5.41|4.11|5.39|4.09|0
1701348900000|2023-11-30 12:55:00|5.4|4.1|5.41|4.11|5.41|4.11|5.4|4.1|0
1701349200000|2023-11-30 13:00:00|5.4|4.1|5.41|4.11|5.43|4.13|5.4|4.1|0
1701349500000|2023-11-30 13:05:00|5.42|4.12|5.39|4.09|5.42|4.12|5.39|4.09|0
1701349800000|2023-11-30 13:10:00|5.4|4.1|5.38|4.08|5.4|4.1|5.38|4.08|0
1701350100000|2023-11-30 13:15:00|5.37|4.07|5.56|4.26|5.57|4.27|5.37|4.07|0
1701350400000|2023-11-30 13:20:00|5.46|4.16|5.48|4.18|5.49|4.19|5.46|4.16|0
1701350700000|2023-11-30 13:25:00|5.47|4.17|5.45|4.15|5.47|4.17|5.45|4.15|0
1701351000000|2023-11-30 13:30:00|5.47|4.17|5.49|4.19|5.51|4.21|5.41|4.11|0
1701351300000|2023-11-30 13:35:00|5.48|4.18|5.44|4.14|5.49|4.19|5.44|4.14|0
1701351600000|2023-11-30 13:40:00|5.45|4.15|5.45|4.15|5.48|4.18|5.44|4.14|0
1701351900000|2023-11-30 13:45:00|5.46|4.16|5.43|4.13|5.46|4.16|5.4|4.1|0
1701352200000|2023-11-30 13:50:00|5.42|4.12|5.49|4.19|5.5|4.2|5.42|4.12|0
1701352500000|2023-11-30 13:55:00|5.5|4.2|5.52|4.22|5.53|4.23|5.5|4.2|0
1701352800000|2023-11-30 14:00:00|5.53|4.23|5.55|4.25|5.59|4.29|5.53|4.23|0
1701353100000|2023-11-30 14:05:00|5.56|4.26|5.57|4.27|5.58|4.28|5.54|4.24|0
1701353400000|2023-11-30 14:10:00|5.56|4.26|5.54|4.24|5.56|4.26|5.53|4.23|0
1701353700000|2023-11-30 14:15:00|5.55|4.25|5.57|4.27|5.59|4.29|5.54|4.24|0
1701354000000|2023-11-30 14:20:00|5.58|4.28|5.55|4.25|5.58|4.28|5.53|4.23|0
1701354300000|2023-11-30 14:25:00|5.54|4.24|5.58|4.28|5.6|4.3|5.54|4.24|0
1701354600000|2023-11-30 14:30:00|5.59|4.29|5.63|4.33|5.65|4.35|5.55|4.25|0
1701354900000|2023-11-30 14:35:00|5.64|4.34|5.73|4.43|5.73|4.43|5.62|4.32|0
1701355200000|2023-11-30 14:40:00|5.75|4.45|5.7|4.4|5.78|4.48|5.68|4.38|0
1701355500000|2023-11-30 14:45:00|5.71|4.41|5.75|4.45|5.8|4.5|5.71|4.41|0
1701355800000|2023-11-30 14:50:00|5.74|4.44|5.45|4.15|5.74|4.44|5.37|4.07|0
1701356100000|2023-11-30 14:55:00|5.44|4.14|5.45|4.15|5.46|4.16|5.43|4.13|0
1701356400000|2023-11-30 15:00:00|5.44|4.14|5.59|4.29|5.59|4.29|5.44|4.14|0
1701356700000|2023-11-30 15:05:00|5.58|4.28|5.55|4.25|5.58|4.28|5.51|4.21|0
1701357000000|2023-11-30 15:10:00|5.56|4.26|5.44|4.14|5.58|4.28|5.44|4.14|0
1701357300000|2023-11-30 15:15:00|5.45|4.15|5.45|4.15|5.47|4.17|5.39|4.09|0
1701357600000|2023-11-30 15:20:00|5.44|4.14|5.45|4.15|5.47|4.17|5.41|4.11|0
1701357900000|2023-11-30 15:25:00|5.44|4.14|5.51|4.21|5.51|4.21|5.44|4.14|0
1701358200000|2023-11-30 15:30:00|5.5|4.2|5.43|4.13|5.52|4.22|5.42|4.12|0
1701358500000|2023-11-30 15:35:00|5.44|4.14|5.58|4.28|5.6|4.3|5.44|4.14|0
1701358800000|2023-11-30 15:40:00|5.57|4.27|5.54|4.24|5.6|4.3|5.53|4.23|0
1701359100000|2023-11-30 15:45:00|5.55|4.25|5.61|4.31|5.63|4.33|5.54|4.24|0
1701359400000|2023-11-30 15:50:00|5.62|4.32|5.58|4.28|5.62|4.32|5.55|4.25|0
1701359700000|2023-11-30 15:55:00|5.59|4.29|5.48|4.18|5.59|4.29|5.48|4.18|0
1701360000000|2023-11-30 16:00:00|5.49|4.19|5.51|4.21|5.51|4.21|5.44|4.14|0
1701360300000|2023-11-30 16:05:00|5.5|4.2|5.53|4.23|5.54|4.24|5.49|4.19|0
1701360600000|2023-11-30 16:10:00|5.54|4.24|5.5|4.2|5.55|4.25|5.49|4.19|0
1701360900000|2023-11-30 16:15:00|5.49|4.19|5.57|4.27|5.57|4.27|5.49|4.19|0
1701361200000|2023-11-30 16:20:00|5.58|4.28|5.54|4.24|5.59|4.29|5.53|4.23|0
1701361500000|2023-11-30 16:25:00|5.53|4.23|5.56|4.26|5.58|4.28|5.5|4.2|0
1701361800000|2023-11-30 16:30:00|5.57|4.27|5.58|4.28|5.61|4.31|5.55|4.25|0
1701362100000|2023-11-30 16:35:00|5.59|4.29|5.62|4.32|5.62|4.32|5.57|4.27|0
1701362400000|2023-11-30 16:40:00|5.61|4.31|5.63|4.33|5.64|4.34|5.59|4.29|0
1701362700000|2023-11-30 16:45:00|5.62|4.32|5.61|4.31|5.66|4.36|5.61|4.31|0
1701363000000|2023-11-30 16:50:00|5.62|4.32|5.61|4.31|5.62|4.32|5.57|4.27|0
1701363300000|2023-11-30 16:55:00|5.6|4.3|5.66|4.36|5.66|4.36|5.6|4.3|0
1701363600000|2023-11-30 17:00:00|5.67|4.37|5.58|4.28|5.68|4.38|5.57|4.27|0
1701363900000|2023-11-30 17:05:00|5.57|4.27|5.57|4.27|5.58|4.28|5.56|4.26|0
1701364200000|2023-11-30 17:10:00|5.58|4.28|5.59|4.29|5.62|4.32|5.58|4.28|0
1701364500000|2023-11-30 17:15:00|5.6|4.3|5.68|4.38|5.69|4.39|5.49|4.19|0
1701364800000|2023-11-30 17:20:00|5.69|4.39|5.71|4.41|5.72|4.42|5.69|4.39|0
1701365100000|2023-11-30 17:25:00|5.72|4.42|5.71|4.41|5.72|4.42|5.7|4.4|0
1701365400000|2023-11-30 17:30:00|5.72|4.42|5.71|4.41|5.73|4.43|5.66|4.36|0
1701365700000|2023-11-30 17:35:00|5.7|4.4|5.69|4.39|5.71|4.41|5.67|4.37|0
1701366000000|2023-11-30 17:40:00|5.68|4.38|5.61|4.31|5.69|4.39|5.6|4.3|0
1701366300000|2023-11-30 17:45:00|5.6|4.3|5.61|4.31|5.61|4.31|5.58|4.28|0
1701366600000|2023-11-30 17:50:00|5.6|4.3|5.62|4.32|5.62|4.32|5.59|4.29|0
1701366900000|2023-11-30 17:55:00|5.63|4.33|5.62|4.32|5.64|4.34|5.61|4.31|0
1701367200000|2023-11-30 18:00:00|5.63|4.33|5.64|4.34|5.64|4.34|5.62|4.32|0
1701367500000|2023-11-30 18:05:00|5.65|4.35|5.7|4.4|5.7|4.4|5.64|4.34|0
1701367800000|2023-11-30 18:10:00|5.69|4.39|5.67|4.37|5.7|4.4|5.65|4.35|0
1701368100000|2023-11-30 18:15:00|5.66|4.36|5.66|4.36|5.66|4.36|5.64|4.34|0
1701368400000|2023-11-30 18:20:00|5.65|4.35|5.64|4.34|5.65|4.35|5.61|4.31|0
1701368700000|2023-11-30 18:25:00|5.65|4.35|5.69|4.39|5.69|4.39|5.63|4.33|0
1701369000000|2023-11-30 18:30:00|5.68|4.38|5.64|4.34|5.74|4.44|5.64|4.34|0
1701369300000|2023-11-30 18:35:00|5.65|4.35|5.64|4.34|5.65|4.35|5.63|4.33|0
1701369600000|2023-11-30 18:40:00|5.63|4.33|5.67|4.37|5.67|4.37|5.63|4.33|0
1701369900000|2023-11-30 18:45:00|5.68|4.38|5.68|4.38|5.69|4.39|5.66|4.36|0
1701370200000|2023-11-30 18:50:00|5.67|4.37|5.69|4.39|5.72|4.42|5.67|4.37|0
1701370500000|2023-11-30 18:55:00|5.7|4.4|5.64|4.34|5.7|4.4|5.64|4.34|0
1701370800000|2023-11-30 19:00:00|5.63|4.33|5.62|4.32|5.64|4.34|5.61|4.31|0
1701371100000|2023-11-30 19:05:00|5.61|4.31|5.6|4.3|5.62|4.32|5.6|4.3|0
1701371400000|2023-11-30 19:10:00|5.59|4.29|5.56|4.26|5.6|4.3|5.56|4.26|0
1701371700000|2023-11-30 19:15:00|5.57|4.27|5.56|4.26|5.58|4.28|5.54|4.24|0
1701372000000|2023-11-30 19:20:00|5.57|4.27|5.55|4.25|5.58|4.28|5.55|4.25|0
1701372300000|2023-11-30 19:25:00|5.56|4.26|5.57|4.27|5.58|4.28|5.55|4.25|0
1701372600000|2023-11-30 19:30:00|5.56|4.26|5.54|4.24|5.6|4.3|5.53|4.23|0
1701372900000|2023-11-30 19:35:00|5.53|4.23|5.53|4.23|5.54|4.24|5.52|4.22|0
1701373200000|2023-11-30 19:40:00|5.54|4.24|5.48|4.18|5.54|4.24|5.48|4.18|0
1701373500000|2023-11-30 19:45:00|5.49|4.19|5.45|4.15|5.49|4.19|5.45|4.15|0
1701373800000|2023-11-30 19:50:00|5.46|4.16|5.45|4.15|5.47|4.17|5.45|4.15|0
1701374100000|2023-11-30 19:55:00|5.46|4.16|5.44|4.14|5.47|4.17|5.43|4.13|0
1701374400000|2023-11-30 20:00:00|5.45|4.15|5.49|4.19|5.5|4.2|5.45|4.15|0
1701374700000|2023-11-30 20:05:00|5.51|4.21|5.55|4.25|5.55|4.25|5.5|4.2|0
1701375000000|2023-11-30 20:10:00|5.54|4.24|5.54|4.24|5.55|4.25|5.51|4.21|0
1701375300000|2023-11-30 20:15:00|5.55|4.25|5.55|4.25|5.56|4.26|5.53|4.23|0
1701375600000|2023-11-30 20:20:00|5.54|4.24|5.61|4.31|5.61|4.31|5.54|4.24|0
1701375900000|2023-11-30 20:25:00|5.6|4.3|5.6|4.3|5.64|4.34|5.59|4.29|0
1701376200000|2023-11-30 20:30:00|5.61|4.31|5.57|4.27|5.61|4.31|5.55|4.25|0
1701376500000|2023-11-30 20:35:00|5.58|4.28|5.53|4.23|5.58|4.28|5.52|4.22|0
1701376800000|2023-11-30 20:40:00|5.52|4.22|5.39|4.09|5.53|4.23|5.39|4.09|0
1701377100000|2023-11-30 20:45:00|5.4|4.1|5.45|4.15|5.46|4.16|5.39|4.09|0
1701377400000|2023-11-30 20:50:00|5.44|4.14|5.45|4.15|5.62|4.32|5.34|4.04|0
1701377700000|2023-11-30 20:55:00|5.44|4.14|5.38|4.08|5.44|4.14|5.36|4.06|0
1701378000000|2023-11-30 21:00:00|5.42|4.12|5.52|4.22|5.6|4.3|5.39|4.09|0
1701378300000|2023-11-30 21:05:00|5.51|4.21|5.51|4.21|5.53|4.23|5.5|4.2|0
1701378600000|2023-11-30 21:10:00|5.52|4.22|5.52|4.22|5.52|4.22|5.5|4.2|0
1701378900000|2023-11-30 21:15:00|5.66|4.06|5.67|4.07|5.67|4.07|5.66|4.06|0
1701379200000|2023-11-30 21:20:00|5.66|4.06|5.66|4.06|5.67|4.07|5.65|4.05|0
1701379500000|2023-11-30 21:25:00|5.67|4.07|5.66|4.06|5.67|4.07|5.66|4.06|0
1701379800000|2023-11-30 21:30:00|5.65|4.05|5.66|4.06|5.66|4.06|5.65|4.05|0
1701380100000|2023-11-30 21:35:00|5.67|4.07|5.68|4.08|5.68|4.08|5.67|4.07|0
1701380400000|2023-11-30 21:40:00|5.67|4.07|5.68|4.08|5.68|4.08|5.67|4.07|0
1701380700000|2023-11-30 21:45:00|5.69|4.09|5.7|4.1|5.7|4.1|5.69|4.09|0
1701381000000|2023-11-30 21:50:00|5.69|4.09|5.68|4.08|5.7|4.1|5.68|4.08|0
1701381300000|2023-11-30 21:55:00|5.69|4.09|5.69|4.09|5.7|4.1|5.68|4.08|0
1701381600000|2023-11-30 22:00:00|5.7|4.1|5.7|4.1|5.7|4.1|5.7|4.1|0
1701381900000|2023-11-30 22:05:00|5.69|4.09|5.69|4.09|5.7|4.1|5.69|4.09|0
1701382200000|2023-11-30 22:10:00|5.68|4.08|5.68|4.08|5.69|4.09|5.68|4.08|0
1701382500000|2023-11-30 22:15:00|5.69|4.09|5.69|4.09|5.69|4.09|5.68|4.08|0
1701382800000|2023-11-30 22:20:00|5.68|4.08|5.69|4.09|5.69|4.09|5.68|4.08|0
1701383100000|2023-11-30 22:25:00|5.68|4.08|5.68|4.08|5.68|4.08|5.68|4.08|0
1701383400000|2023-11-30 22:30:00|5.69|4.09|5.69|4.09|5.69|4.09|5.69|4.09|0
1701383700000|2023-11-30 22:35:00|5.7|4.1|5.7|4.1|5.71|4.11|5.69|4.09|0
1701384000000|2023-11-30 22:40:00|5.69|4.09|5.7|4.1|5.7|4.1|5.69|4.09|0
1701384900000|2023-11-30 22:55:00|5.69|4.09|5.7|4.1|5.7|4.1|5.69|4.09|0
1701385200000|2023-11-30 23:00:00|5.69|4.09|5.69|4.09|5.7|4.1|5.68|4.08|0
1701385500000|2023-11-30 23:05:00|5.68|4.08|5.67|4.07|5.68|4.08|5.67|4.07|0
1701385800000|2023-11-30 23:10:00|5.68|4.08|5.69|4.09|5.69|4.09|5.68|4.08|0
1701386100000|2023-11-30 23:15:00|5.68|4.08|5.68|4.08|5.68|4.08|5.68|4.08|0
1701386400000|2023-11-30 23:20:00|5.69|4.09|5.67|4.07|5.69|4.09|5.67|4.07|0
1701386700000|2023-11-30 23:25:00|5.66|4.06|5.66|4.06|5.66|4.06|5.66|4.06|0
1701387000000|2023-11-30 23:30:00|5.67|4.07|5.67|4.07|5.67|4.07|5.67|4.07|0
1701387300000|2023-11-30 23:35:00|5.66|4.06|5.66|4.06|5.66|4.06|5.66|4.06|0
1701387600000|2023-11-30 23:40:00|5.67|4.07|5.66|4.06|5.67|4.07|5.66|4.06|0
1701387900000|2023-11-30 23:45:00|5.67|4.07|5.67|4.07|5.67|4.07|5.66|4.06|0
1701388200000|2023-11-30 23:50:00|5.66|4.06|5.67|4.07|5.67|4.07|5.66|4.06|0
1701388800000|2023-12-01 00:00:00|5.68|4.08|5.68|4.08|5.69|4.09|5.67|4.07|0
1701389100000|2023-12-01 00:05:00|5.67|4.07|5.66|4.06|5.68|4.08|5.66|4.06|0
1701389700000|2023-12-01 00:15:00|5.67|4.07|5.66|4.06|5.67|4.07|5.66|4.06|0
1701390000000|2023-12-01 00:20:00|5.65|4.05|5.65|4.05|5.66|4.06|5.65|4.05|0
1701390300000|2023-12-01 00:25:00|5.66|4.06|5.66|4.06|5.66|4.06|5.65|4.05|0
1701390600000|2023-12-01 00:30:00|5.65|4.05|5.67|4.07|5.67|4.07|5.65|4.05|0
1701390900000|2023-12-01 00:35:00|5.66|4.06|5.66|4.06|5.66|4.06|5.65|4.05|0
1701391500000|2023-12-01 00:45:00|5.67|4.07|5.67|4.07|5.67|4.07|5.67|4.07|0
1701391800000|2023-12-01 00:50:00|5.66|4.06|5.66|4.06|5.67|4.07|5.66|4.06|0
1701392100000|2023-12-01 00:55:00|5.65|4.05|5.65|4.05|5.65|4.05|5.65|4.05|0
1701392700000|2023-12-01 01:05:00|5.66|4.06|5.66|4.06|5.67|4.07|5.65|4.05|0
1701393000000|2023-12-01 01:10:00|5.67|4.07|5.67|4.07|5.67|4.07|5.67|4.07|0
1701393300000|2023-12-01 01:15:00|5.68|4.08|5.66|4.06|5.68|4.08|5.66|4.06|0
1701393600000|2023-12-01 01:20:00|5.67|4.07|5.67|4.07|5.68|4.08|5.67|4.07|0
1701393900000|2023-12-01 01:25:00|5.66|4.06|5.66|4.06|5.67|4.07|5.66|4.06|0
1701394200000|2023-12-01 01:30:00|5.51|4.21|5.41|4.11|5.52|4.22|5.41|4.11|0
1701394500000|2023-12-01 01:35:00|5.42|4.12|5.4|4.1|5.42|4.12|5.4|4.1|0
1701394800000|2023-12-01 01:40:00|5.41|4.11|5.4|4.1|5.41|4.11|5.39|4.09|0
1701395100000|2023-12-01 01:45:00|5.39|4.09|5.4|4.1|5.4|4.1|5.38|4.08|0
1701395400000|2023-12-01 01:50:00|5.39|4.09|5.4|4.1|5.4|4.1|5.39|4.09|0
1701395700000|2023-12-01 01:55:00|5.41|4.11|5.41|4.11|5.41|4.11|5.4|4.1|0
1701396000000|2023-12-01 02:00:00|5.4|4.1|5.39|4.09|5.41|4.11|5.39|4.09|0
1701396300000|2023-12-01 02:05:00|5.4|4.1|5.39|4.09|5.4|4.1|5.39|4.09|0
1701396600000|2023-12-01 02:10:00|5.4|4.1|5.4|4.1|5.4|4.1|5.39|4.09|0
1701396900000|2023-12-01 02:15:00|5.39|4.09|5.39|4.09|5.4|4.1|5.39|4.09|0
1701397200000|2023-12-01 02:20:00|5.38|4.08|5.38|4.08|5.39|4.09|5.38|4.08|0
1701397800000|2023-12-01 02:30:00|5.37|4.07|5.36|4.06|5.37|4.07|5.34|4.04|0
1701398100000|2023-12-01 02:35:00|5.35|4.05|5.34|4.04|5.36|4.06|5.34|4.04|0
1701398400000|2023-12-01 02:40:00|5.35|4.05|5.34|4.04|5.35|4.05|5.34|4.04|0
1701398700000|2023-12-01 02:45:00|5.35|4.05|5.35|4.05|5.35|4.05|5.34|4.04|0
1701399000000|2023-12-01 02:50:00|5.36|4.06|5.35|4.05|5.36|4.06|5.35|4.05|0
1701399300000|2023-12-01 02:55:00|5.36|4.06|5.36|4.06|5.36|4.06|5.35|4.05|0
1701399600000|2023-12-01 03:00:00|5.37|4.07|5.37|4.07|5.37|4.07|5.37|4.07|0
1701399900000|2023-12-01 03:05:00|5.36|4.06|5.36|4.06|5.37|4.07|5.36|4.06|0
1701400800000|2023-12-01 03:20:00|5.37|4.07|5.37|4.07|5.37|4.07|5.36|4.06|0
1701401100000|2023-12-01 03:25:00|5.36|4.06|5.37|4.07|5.37|4.07|5.36|4.06|0
1701401400000|2023-12-01 03:30:00|5.38|4.08|5.38|4.08|5.38|4.08|5.38|4.08|0
1701401700000|2023-12-01 03:35:00|5.39|4.09|5.39|4.09|5.39|4.09|5.39|4.09|0
1701402000000|2023-12-01 03:40:00|5.4|4.1|5.4|4.1|5.41|4.11|5.4|4.1|0
1701402600000|2023-12-01 03:50:00|5.41|4.11|5.4|4.1|5.41|4.11|5.4|4.1|0
1701402900000|2023-12-01 03:55:00|5.39|4.09|5.39|4.09|5.4|4.1|5.39|4.09|0
1701404100000|2023-12-01 04:15:00|5.38|4.08|5.38|4.08|5.39|4.09|5.38|4.08|0
1701404400000|2023-12-01 04:20:00|5.37|4.07|5.38|4.08|5.38|4.08|5.37|4.07|0
1701404700000|2023-12-01 04:25:00|5.37|4.07|5.38|4.08|5.38|4.08|5.37|4.07|0
1701405300000|2023-12-01 04:35:00|5.37|4.07|5.38|4.08|5.38|4.08|5.37|4.07|0
1701405600000|2023-12-01 04:40:00|5.37|4.07|5.38|4.08|5.38|4.08|5.37|4.07|0
1701405900000|2023-12-01 04:45:00|5.37|4.07|5.37|4.07|5.38|4.08|5.37|4.07|0
1701406200000|2023-12-01 04:50:00|5.36|4.06|5.36|4.06|5.37|4.07|5.36|4.06|0
1701406500000|2023-12-01 04:55:00|5.37|4.07|5.36|4.06|5.37|4.07|5.36|4.06|0
1701406800000|2023-12-01 05:00:00|5.37|4.07|5.37|4.07|5.37|4.07|5.36|4.06|0
1701407100000|2023-12-01 05:05:00|5.38|4.08|5.38|4.08|5.4|4.1|5.38|4.08|0
1701407400000|2023-12-01 05:10:00|5.37|4.07|5.38|4.08|5.39|4.09|5.37|4.07|0
1701407700000|2023-12-01 05:15:00|5.37|4.07|5.37|4.07|5.38|4.08|5.37|4.07|0
1701408000000|2023-12-01 05:20:00|5.38|4.08|5.37|4.07|5.38|4.08|5.37|4.07|0
1701408600000|2023-12-01 05:30:00|5.38|4.08|5.36|4.06|5.39|4.09|5.36|4.06|0
1701408900000|2023-12-01 05:35:00|5.35|4.05|5.35|4.05|5.36|4.06|5.34|4.04|0
1701409200000|2023-12-01 05:40:00|5.36|4.06|5.36|4.06|5.36|4.06|5.35|4.05|0
1701409500000|2023-12-01 05:45:00|5.35|4.05|5.35|4.05|5.36|4.06|5.35|4.05|0
1701409800000|2023-12-01 05:50:00|5.34|4.04|5.35|4.05|5.36|4.06|5.34|4.04|0
1701410100000|2023-12-01 05:55:00|5.36|4.06|5.36|4.06|5.36|4.06|5.35|4.05|0
1701410400000|2023-12-01 06:00:00|5.37|4.07|5.36|4.06|5.37|4.07|5.36|4.06|0
1701410700000|2023-12-01 06:05:00|5.37|4.07|5.36|4.06|5.37|4.07|5.36|4.06|0
1701411000000|2023-12-01 06:10:00|5.35|4.05|5.34|4.04|5.36|4.06|5.34|4.04|0
1701411300000|2023-12-01 06:15:00|5.35|4.05|5.34|4.04|5.35|4.05|5.34|4.04|0
1701411900000|2023-12-01 06:25:00|5.35|4.05|5.36|4.06|5.36|4.06|5.34|4.04|0
1701412200000|2023-12-01 06:30:00|5.37|4.07|5.36|4.06|5.37|4.07|5.36|4.06|0
1701412500000|2023-12-01 06:35:00|5.37|4.07|5.37|4.07|5.37|4.07|5.36|4.06|0
1701412800000|2023-12-01 06:40:00|5.38|4.08|5.38|4.08|5.38|4.08|5.37|4.07|0
1701413100000|2023-12-01 06:45:00|5.37|4.07|5.38|4.08|5.38|4.08|5.37|4.07|0
1701413400000|2023-12-01 06:50:00|5.37|4.07|5.36|4.06|5.38|4.08|5.36|4.06|0
1701413700000|2023-12-01 06:55:00|5.37|4.07|5.36|4.06|5.37|4.07|5.36|4.06|0
1701414000000|2023-12-01 07:00:00|5.37|4.07|5.35|4.05|5.38|4.08|5.34|4.04|0
1701414300000|2023-12-01 07:05:00|5.36|4.06|5.36|4.06|5.36|4.06|5.35|4.05|0
1701414600000|2023-12-01 07:10:00|5.35|4.05|5.36|4.06|5.36|4.06|5.35|4.05|0
1701414900000|2023-12-01 07:15:00|5.35|4.05|5.36|4.06|5.36|4.06|5.35|4.05|0
1701415200000|2023-12-01 07:20:00|5.35|4.05|5.36|4.06|5.36|4.06|5.35|4.05|0
1701415500000|2023-12-01 07:25:00|5.35|4.05|5.35|4.05|5.36|4.06|5.35|4.05|0
1701415800000|2023-12-01 07:30:00|5.36|4.06|5.34|4.04|5.36|4.06|5.34|4.04|0
1701416400000|2023-12-01 07:40:00|5.33|4.03|5.33|4.03|5.34|4.04|5.33|4.03|0
1701416700000|2023-12-01 07:45:00|5.34|4.04|5.34|4.04|5.34|4.04|5.34|4.04|0
1701417000000|2023-12-01 07:50:00|5.35|4.05|5.37|4.07|5.37|4.07|5.34|4.04|0
1701417300000|2023-12-01 07:55:00|5.36|4.06|5.36|4.06|5.37|4.07|5.35|4.05|0
1701417600000|2023-12-01 08:00:00|5.35|4.05|5.32|4.02|5.35|4.05|5.32|4.02|0
1701417900000|2023-12-01 08:05:00|5.31|4.01|5.31|4.01|5.32|4.02|5.3|4|0
1701418200000|2023-12-01 08:10:00|5.32|4.02|5.32|4.02|5.33|4.03|5.31|4.01|0
1701418500000|2023-12-01 08:15:00|5.31|4.01|5.31|4.01|5.33|4.03|5.3|4|0
1701418800000|2023-12-01 08:20:00|5.32|4.02|5.32|4.02|5.32|4.02|5.3|4|0
1701419100000|2023-12-01 08:25:00|5.31|4.01|5.31|4.01|5.32|4.02|5.31|4.01|0
1701419400000|2023-12-01 08:30:00|5.32|4.02|5.28|3.98|5.32|4.02|5.28|3.98|0
1701419700000|2023-12-01 08:35:00|5.29|3.99|5.25|3.95|5.29|3.99|5.24|3.94|0
1701420000000|2023-12-01 08:40:00|5.26|3.96|5.26|3.96|5.26|3.96|5.24|3.94|0
1701420300000|2023-12-01 08:45:00|5.25|3.95|5.32|4.02|5.33|4.03|5.24|3.94|0
1701420600000|2023-12-01 08:50:00|5.33|4.03|5.31|4.01|5.33|4.03|5.3|4|0
1701420900000|2023-12-01 08:55:00|5.3|4|5.31|4.01|5.31|4.01|5.29|3.99|0
1701421200000|2023-12-01 09:00:00|5.3|4|5.3|4|5.31|4.01|5.29|3.99|0
1701421500000|2023-12-01 09:05:00|5.31|4.01|5.3|4|5.32|4.02|5.29|3.99|0
1701421800000|2023-12-01 09:10:00|5.29|3.99|5.31|4.01|5.32|4.02|5.29|3.99|0
1701422100000|2023-12-01 09:15:00|5.3|4|5.3|4|5.31|4.01|5.3|4|0
1701422400000|2023-12-01 09:20:00|5.29|3.99|5.3|4|5.3|4|5.28|3.98|0
1701422700000|2023-12-01 09:25:00|5.31|4.01|5.29|3.99|5.31|4.01|5.29|3.99|0
1701423000000|2023-12-01 09:30:00|5.28|3.98|5.27|3.97|5.29|3.99|5.27|3.97|0
1701423300000|2023-12-01 09:35:00|5.28|3.98|5.28|3.98|5.29|3.99|5.27|3.97|0
1701423600000|2023-12-01 09:40:00|5.27|3.97|5.27|3.97|5.28|3.98|5.27|3.97|0
1701423900000|2023-12-01 09:45:00|5.28|3.98|5.28|3.98|5.29|3.99|5.28|3.98|0
1701424200000|2023-12-01 09:50:00|5.29|3.99|5.3|4|5.31|4.01|5.29|3.99|0
1701424500000|2023-12-01 09:55:00|5.31|4.01|5.31|4.01|5.31|4.01|5.3|4|0
1701424800000|2023-12-01 10:00:00|5.32|4.02|5.32|4.02|5.33|4.03|5.31|4.01|0
1701425100000|2023-12-01 10:05:00|5.31|4.01|5.32|4.02|5.32|4.02|5.31|4.01|0
1701425400000|2023-12-01 10:10:00|5.31|4.01|5.32|4.02|5.32|4.02|5.31|4.01|0
1701425700000|2023-12-01 10:15:00|5.33|4.03|5.32|4.02|5.33|4.03|5.31|4.01|0
1701426000000|2023-12-01 10:20:00|5.33|4.03|5.32|4.02|5.33|4.03|5.32|4.02|0
1701426300000|2023-12-01 10:25:00|5.33|4.03|5.33|4.03|5.34|4.04|5.32|4.02|0
1701426600000|2023-12-01 10:30:00|5.32|4.02|5.33|4.03|5.34|4.04|5.32|4.02|0
1701426900000|2023-12-01 10:35:00|5.34|4.04|5.35|4.05|5.35|4.05|5.34|4.04|0
1701427200000|2023-12-01 10:40:00|5.36|4.06|5.36|4.06|5.37|4.07|5.35|4.05|0
1701427500000|2023-12-01 10:45:00|5.35|4.05|5.35|4.05|5.36|4.06|5.34|4.04|0
1701427800000|2023-12-01 10:50:00|5.36|4.06|5.36|4.06|5.37|4.07|5.36|4.06|0
1701428100000|2023-12-01 10:55:00|5.37|4.07|5.38|4.08|5.38|4.08|5.36|4.06|0
1701428400000|2023-12-01 11:00:00|5.37|4.07|5.32|4.02|5.38|4.08|5.31|4.01|0
1701428700000|2023-12-01 11:05:00|5.33|4.03|5.34|4.04|5.34|4.04|5.32|4.02|0
1701429000000|2023-12-01 11:10:00|5.33|4.03|5.32|4.02|5.34|4.04|5.32|4.02|0
1701429300000|2023-12-01 11:15:00|5.31|4.01|5.32|4.02|5.32|4.02|5.31|4.01|0
1701429600000|2023-12-01 11:20:00|5.31|4.01|5.3|4|5.31|4.01|5.3|4|0
1701429900000|2023-12-01 11:25:00|5.31|4.01|5.31|4.01|5.31|4.01|5.3|4|0
1701430200000|2023-12-01 11:30:00|5.3|4|5.29|3.99|5.31|4.01|5.29|3.99|0
1701430500000|2023-12-01 11:35:00|5.3|4|5.32|4.02|5.33|4.03|5.3|4|0
1701430800000|2023-12-01 11:40:00|5.33|4.03|5.35|4.05|5.35|4.05|5.32|4.02|0
1701431100000|2023-12-01 11:45:00|5.34|4.04|5.34|4.04|5.34|4.04|5.33|4.03|0
1701431400000|2023-12-01 11:50:00|5.33|4.03|5.32|4.02|5.34|4.04|5.32|4.02|0
1701431700000|2023-12-01 11:55:00|5.33|4.03|5.33|4.03|5.34|4.04|5.32|4.02|0
1701432000000|2023-12-01 12:00:00|5.32|4.02|5.35|4.05|5.35|4.05|5.32|4.02|0
1701432300000|2023-12-01 12:05:00|5.34|4.04|5.37|4.07|5.37|4.07|5.34|4.04|0
1701432600000|2023-12-01 12:10:00|5.38|4.08|5.39|4.09|5.4|4.1|5.38|4.08|0
1701432900000|2023-12-01 12:15:00|5.4|4.1|5.42|4.12|5.42|4.12|5.4|4.1|0
1701433200000|2023-12-01 12:20:00|5.43|4.13|5.43|4.13|5.44|4.14|5.42|4.12|0
1701433500000|2023-12-01 12:25:00|5.42|4.12|5.28|3.98|5.43|4.13|5.24|3.94|0
1701433800000|2023-12-01 12:30:00|5.27|3.97|5.29|3.99|5.29|3.99|5.26|3.96|0
1701434100000|2023-12-01 12:35:00|5.3|4|5.29|3.99|5.3|4|5.28|3.98|0
1701434400000|2023-12-01 12:40:00|5.3|4|5.29|3.99|5.3|4|5.29|3.99|0
1701434700000|2023-12-01 12:45:00|5.3|4|5.34|4.04|5.35|4.05|5.3|4|0
1701435000000|2023-12-01 12:50:00|5.35|4.05|5.36|4.06|5.37|4.07|5.34|4.04|0
1701435300000|2023-12-01 12:55:00|5.35|4.05|5.35|4.05|5.36|4.06|5.34|4.04|0
1701435600000|2023-12-01 13:00:00|5.34|4.04|5.32|4.02|5.34|4.04|5.31|4.01|0
1701435900000|2023-12-01 13:05:00|5.33|4.03|5.32|4.02|5.33|4.03|5.31|4.01|0
1701436200000|2023-12-01 13:10:00|5.33|4.03|5.33|4.03|5.34|4.04|5.31|4.01|0
1701436500000|2023-12-01 13:15:00|5.34|4.04|5.31|4.01|5.35|4.05|5.31|4.01|0
1701436800000|2023-12-01 13:20:00|5.32|4.02|5.3|4|5.32|4.02|5.3|4|0
1701437100000|2023-12-01 13:25:00|5.29|3.99|5.3|4|5.3|4|5.29|3.99|0
1701437400000|2023-12-01 13:30:00|5.29|3.99|5.3|4|5.32|4.02|5.28|3.98|0
1701437700000|2023-12-01 13:35:00|5.29|3.99|5.3|4|5.31|4.01|5.29|3.99|0
1701438000000|2023-12-01 13:40:00|5.29|3.99|5.29|3.99|5.32|4.02|5.29|3.99|0
1701438300000|2023-12-01 13:45:00|5.31|4.01|5.34|4.04|5.35|4.05|5.29|3.99|0
1701438600000|2023-12-01 13:50:00|5.33|4.03|5.32|4.02|5.35|4.05|5.32|4.02|0
1701438900000|2023-12-01 13:55:00|5.31|4.01|5.34|4.04|5.35|4.05|5.3|4|0
1701439200000|2023-12-01 14:00:00|5.35|4.05|5.35|4.05|5.36|4.06|5.34|4.04|0
1701439500000|2023-12-01 14:05:00|5.34|4.04|5.32|4.02|5.35|4.05|5.32|4.02|0
1701439800000|2023-12-01 14:10:00|5.33|4.03|5.36|4.06|5.36|4.06|5.32|4.02|0
1701440100000|2023-12-01 14:15:00|5.35|4.05|5.37|4.07|5.37|4.07|5.35|4.05|0
1701440400000|2023-12-01 14:20:00|5.36|4.06|5.37|4.07|5.37|4.07|5.35|4.05|0
1701440700000|2023-12-01 14:25:00|5.36|4.06|5.31|4.01|5.37|4.07|5.31|4.01|0
1701441000000|2023-12-01 14:30:00|5.32|4.02|5.35|4.05|5.4|4.1|5.31|4.01|0
1701441300000|2023-12-01 14:35:00|5.36|4.06|5.3|4|5.38|4.08|5.3|4|0
1701441600000|2023-12-01 14:40:00|5.31|4.01|5.26|3.96|5.31|4.01|5.26|3.96|0
1701441900000|2023-12-01 14:45:00|5.25|3.95|5.26|3.96|5.28|3.98|5.24|3.94|0
1701442200000|2023-12-01 14:50:00|5.25|3.95|5.23|3.93|5.29|3.99|5.23|3.93|0
1701442500000|2023-12-01 14:55:00|5.24|3.94|5.25|3.95|5.26|3.96|5.24|3.94|0
1701442800000|2023-12-01 15:00:00|5.18|3.88|5.19|3.89|5.27|3.97|5.15|3.85|0
1701443100000|2023-12-01 15:05:00|5.18|3.88|5.21|3.91|5.24|3.94|5.17|3.87|0
1701443400000|2023-12-01 15:10:00|5.22|3.92|5.28|3.98|5.29|3.99|5.2|3.9|0
1701443700000|2023-12-01 15:15:00|5.27|3.97|5.28|3.98|5.35|4.05|5.27|3.97|0
1701444000000|2023-12-01 15:20:00|5.27|3.97|5.31|4.01|5.33|4.03|5.27|3.97|0
1701444300000|2023-12-01 15:25:00|5.32|4.02|5.37|4.07|5.38|4.08|5.31|4.01|0
1701444600000|2023-12-01 15:30:00|5.38|4.08|5.31|4.01|5.42|4.12|5.31|4.01|0
1701444900000|2023-12-01 15:35:00|5.32|4.02|5.32|4.02|5.32|4.02|5.27|3.97|0
1701445200000|2023-12-01 15:40:00|5.31|4.01|5.29|3.99|5.34|4.04|5.28|3.98|0
1701445500000|2023-12-01 15:45:00|5.28|3.98|5.26|3.96|5.3|4|5.26|3.96|0
1701445800000|2023-12-01 15:50:00|5.27|3.97|5.26|3.96|5.28|3.98|5.24|3.94|0
1701446100000|2023-12-01 15:55:00|5.25|3.95|5.27|3.97|5.29|3.99|5.25|3.95|0
1701446400000|2023-12-01 16:00:00|5.29|3.99|5.2|3.9|5.4|4.1|5.16|3.86|0
1701446700000|2023-12-01 16:05:00|5.21|3.91|5.16|3.86|5.26|3.96|5.15|3.85|0
1701447000000|2023-12-01 16:10:00|5.15|3.85|5.05|3.75|5.17|3.87|5.04|3.74|0
1701447300000|2023-12-01 16:15:00|5.06|3.76|5.09|3.79|5.12|3.82|5.03|3.73|0
1701447600000|2023-12-01 16:20:00|5.1|3.8|5.12|3.82|5.16|3.86|5.1|3.8|0
1701447900000|2023-12-01 16:25:00|5.11|3.81|5.03|3.73|5.12|3.82|5.02|3.72|0
1701448200000|2023-12-01 16:30:00|5.04|3.74|4.99|3.69|5.12|3.82|4.98|3.68|0
1701448500000|2023-12-01 16:35:00|5|3.7|5.05|3.75|5.07|3.77|5|3.7|0
1701448800000|2023-12-01 16:40:00|5.06|3.76|5.12|3.82|5.26|3.96|4.93|3.63|0
1701449100000|2023-12-01 16:45:00|5.13|3.83|5.15|3.85|5.21|3.91|5.13|3.83|0
1701449400000|2023-12-01 16:50:00|5.14|3.84|5.09|3.79|5.17|3.87|5.05|3.75|0
1701449700000|2023-12-01 16:55:00|5.08|3.78|5.11|3.81|5.11|3.81|5.08|3.78|0
1701450000000|2023-12-01 17:00:00|5.1|3.8|5.09|3.79|5.13|3.83|5.09|3.79|0
1701450300000|2023-12-01 17:05:00|5.1|3.8|5.07|3.77|5.1|3.8|5.04|3.74|0
1701450600000|2023-12-01 17:10:00|5.06|3.76|5.13|3.83|5.14|3.84|5.04|3.74|0
1701450900000|2023-12-01 17:15:00|5.14|3.84|5.17|3.87|5.19|3.89|5.11|3.81|0
1701451200000|2023-12-01 17:20:00|5.18|3.88|5.16|3.86|5.2|3.9|5.14|3.84|0
1701451500000|2023-12-01 17:25:00|5.17|3.87|5.19|3.89|5.28|3.98|5.1|3.8|0
1701451800000|2023-12-01 17:30:00|5.2|3.9|5.2|3.9|5.21|3.91|5.14|3.84|0
1701452100000|2023-12-01 17:35:00|5.21|3.91|5.17|3.87|5.22|3.92|5.16|3.86|0
1701452400000|2023-12-01 17:40:00|5.18|3.88|5.16|3.86|5.19|3.89|5.14|3.84|0
1701452700000|2023-12-01 17:45:00|5.15|3.85|5.11|3.81|5.16|3.86|5.1|3.8|0
1701453000000|2023-12-01 17:50:00|5.12|3.82|5.11|3.81|5.12|3.82|5.1|3.8|0
1701453300000|2023-12-01 17:55:00|5.09|3.79|5.11|3.81|5.11|3.81|5.08|3.78|0
1701453600000|2023-12-01 18:00:00|5.1|3.8|5.13|3.83|5.14|3.84|5.1|3.8|0
1701453900000|2023-12-01 18:05:00|5.14|3.84|5.16|3.86|5.18|3.88|5.14|3.84|0
1701454200000|2023-12-01 18:10:00|5.15|3.85|5.21|3.91|5.22|3.92|5.15|3.85|0
1701454500000|2023-12-01 18:15:00|5.2|3.9|5.18|3.88|5.23|3.93|5.18|3.88|0
1701454800000|2023-12-01 18:20:00|5.19|3.89|5.17|3.87|5.22|3.92|5.16|3.86|0
1701455100000|2023-12-01 18:25:00|5.16|3.86|5.23|3.93|5.23|3.93|5.16|3.86|0
1701455400000|2023-12-01 18:30:00|5.24|3.94|5.22|3.92|5.26|3.96|5.22|3.92|0
1701455700000|2023-12-01 18:35:00|5.23|3.93|5.26|3.96|5.27|3.97|5.21|3.91|0
1701456000000|2023-12-01 18:40:00|5.27|3.97|5.23|3.93|5.28|3.98|5.22|3.92|0
1701456300000|2023-12-01 18:45:00|5.22|3.92|5.26|3.96|5.26|3.96|5.22|3.92|0
1701456600000|2023-12-01 18:50:00|5.25|3.95|5.26|3.96|5.27|3.97|5.23|3.93|0
1701456900000|2023-12-01 18:55:00|5.25|3.95|5.27|3.97|5.27|3.97|5.24|3.94|0
1701457200000|2023-12-01 19:00:00|5.26|3.96|5.23|3.93|5.28|3.98|5.23|3.93|0
1701457500000|2023-12-01 19:05:00|5.24|3.94|5.29|3.99|5.29|3.99|5.23|3.93|0
1701457800000|2023-12-01 19:10:00|5.28|3.98|5.21|3.91|5.28|3.98|5.21|3.91|0
1701458100000|2023-12-01 19:15:00|5.22|3.92|5.24|3.94|5.24|3.94|5.2|3.9|0
1701458400000|2023-12-01 19:20:00|5.25|3.95|5.19|3.89|5.25|3.95|5.19|3.89|0
1701458700000|2023-12-01 19:25:00|5.2|3.9|5.21|3.91|5.23|3.93|5.2|3.9|0
1701459000000|2023-12-01 19:30:00|5.2|3.9|5.2|3.9|5.22|3.92|5.19|3.89|0
1701459300000|2023-12-01 19:35:00|5.19|3.89|5.19|3.89|5.22|3.92|5.19|3.89|0
1701459600000|2023-12-01 19:40:00|5.18|3.88|5.21|3.91|5.24|3.94|5.18|3.88|0
1701459900000|2023-12-01 19:45:00|5.22|3.92|5.1|3.8|5.22|3.92|5.09|3.79|0
1701460200000|2023-12-01 19:50:00|5.11|3.81|5.09|3.79|5.11|3.81|5.09|3.79|0
1701460500000|2023-12-01 19:55:00|5.08|3.78|5.06|3.76|5.09|3.79|5.06|3.76|0
1701460800000|2023-12-01 20:00:00|5.05|3.75|5.07|3.77|5.07|3.77|5.05|3.75|0
1701461100000|2023-12-01 20:05:00|5.08|3.78|5.11|3.81|5.15|3.85|5.07|3.77|0
1701461400000|2023-12-01 20:10:00|5.1|3.8|5.1|3.8|5.1|3.8|5.07|3.77|0
1701461700000|2023-12-01 20:15:00|5.11|3.81|5.11|3.81|5.12|3.82|5.09|3.79|0
1701462000000|2023-12-01 20:20:00|5.1|3.8|5.11|3.81|5.13|3.83|5.1|3.8|0
1701462300000|2023-12-01 20:25:00|5.1|3.8|5.06|3.76|5.1|3.8|5.06|3.76|0
1701462600000|2023-12-01 20:30:00|5.07|3.77|5.05|3.75|5.07|3.77|5.04|3.74|0
1701462900000|2023-12-01 20:35:00|5.04|3.74|5.09|3.79|5.09|3.79|5.04|3.74|0
1701463200000|2023-12-01 20:40:00|5.08|3.78|5.08|3.78|5.09|3.79|5.07|3.77|0
1701463500000|2023-12-01 20:45:00|5.09|3.79|5.07|3.77|5.1|3.8|5.06|3.76|0
1701463800000|2023-12-01 20:50:00|5.08|3.78|5.12|3.82|5.12|3.82|5.06|3.76|0
1701464100000|2023-12-01 20:55:00|5.1|3.8|5.06|3.76|5.1|3.8|5.02|3.72|0
1701464400000|2023-12-01 21:00:00|5.05|3.75|5.03|3.73|5.08|3.78|5.02|3.72|0
1701464700000|2023-12-01 21:05:00|5.04|3.74|5.04|3.74|5.05|3.75|5.02|3.72|0
1701465000000|2023-12-01 21:10:00|5.05|3.75|5.04|3.74|5.05|3.75|5.04|3.74|0
1701654300000|2023-12-04 01:45:00|5.26|3.96|5.26|3.96|5.27|3.97|5.26|3.96|0
1701654600000|2023-12-04 01:50:00|5.27|3.97|5.27|3.97|5.27|3.97|5.26|3.96|0
1701654900000|2023-12-04 01:55:00|5.26|3.96|5.26|3.96|5.27|3.97|5.26|3.96|0
1701655200000|2023-12-04 02:00:00|5.27|3.97|5.27|3.97|5.27|3.97|5.26|3.96|0
1701655500000|2023-12-04 02:05:00|5.28|3.98|5.28|3.98|5.28|3.98|5.27|3.97|0
1701655800000|2023-12-04 02:10:00|5.27|3.97|5.28|3.98|5.28|3.98|5.27|3.97|0
1701656100000|2023-12-04 02:15:00|5.29|3.99|5.27|3.97|5.29|3.99|5.27|3.97|0
1701656400000|2023-12-04 02:20:00|5.28|3.98|5.27|3.97|5.28|3.98|5.27|3.97|0
1701656700000|2023-12-04 02:25:00|5.26|3.96|5.26|3.96|5.27|3.97|5.26|3.96|0
1701657000000|2023-12-04 02:30:00|5.27|3.97|5.27|3.97|5.27|3.97|5.27|3.97|0
1701657300000|2023-12-04 02:35:00|5.28|3.98|5.29|3.99|5.29|3.99|5.28|3.98|0
1701657600000|2023-12-04 02:40:00|5.28|3.98|5.28|3.98|5.29|3.99|5.28|3.98|0
1701657900000|2023-12-04 02:45:00|5.29|3.99|5.28|3.98|5.29|3.99|5.28|3.98|0
1701658200000|2023-12-04 02:50:00|5.27|3.97|5.27|3.97|5.27|3.97|5.27|3.97|0
1701658500000|2023-12-04 02:55:00|5.28|3.98|5.28|3.98|5.28|3.98|5.27|3.97|0
1701658800000|2023-12-04 03:00:00|5.27|3.97|5.27|3.97|5.28|3.98|5.27|3.97|0
1701659100000|2023-12-04 03:05:00|5.28|3.98|5.27|3.97|5.28|3.98|5.27|3.97|0
1701659400000|2023-12-04 03:10:00|5.28|3.98|5.28|3.98|5.29|3.99|5.27|3.97|0
1701659700000|2023-12-04 03:15:00|5.29|3.99|5.28|3.98|5.29|3.99|5.27|3.97|0
1701660000000|2023-12-04 03:20:00|5.29|3.99|5.29|3.99|5.29|3.99|5.28|3.98|0
1701660300000|2023-12-04 03:25:00|5.28|3.98|5.28|3.98|5.28|3.98|5.28|3.98|0
1701660600000|2023-12-04 03:30:00|5.29|3.99|5.29|3.99|5.29|3.99|5.28|3.98|0
1701660900000|2023-12-04 03:35:00|5.28|3.98|5.28|3.98|5.29|3.99|5.28|3.98|0
1701661200000|2023-12-04 03:40:00|5.27|3.97|5.27|3.97|5.27|3.97|5.27|3.97|0
1701661500000|2023-12-04 03:45:00|5.28|3.98|5.28|3.98|5.28|3.98|5.28|3.98|0
1701661800000|2023-12-04 03:50:00|5.27|3.97|5.27|3.97|5.27|3.97|5.27|3.97|0
1701662100000|2023-12-04 03:55:00|5.28|3.98|5.27|3.97|5.28|3.98|5.27|3.97|0
1701663000000|2023-12-04 04:10:00|5.26|3.96|5.26|3.96|5.27|3.97|5.26|3.96|0
1701663300000|2023-12-04 04:15:00|5.25|3.95|5.25|3.95|5.25|3.95|5.25|3.95|0
1701663600000|2023-12-04 04:20:00|5.26|3.96|5.25|3.95|5.26|3.96|5.24|3.94|0
1701663900000|2023-12-04 04:25:00|5.24|3.94|5.24|3.94|5.25|3.95|5.24|3.94|0
1701664200000|2023-12-04 04:30:00|5.25|3.95|5.25|3.95|5.25|3.95|5.25|3.95|0
1701664500000|2023-12-04 04:35:00|5.26|3.96|5.25|3.95|5.26|3.96|5.25|3.95|0
1701664800000|2023-12-04 04:40:00|5.23|3.93|5.24|3.94|5.24|3.94|5.23|3.93|0
1701665100000|2023-12-04 04:45:00|5.23|3.93|5.24|3.94|5.25|3.95|5.23|3.93|0
1701666000000|2023-12-04 05:00:00|5.25|3.95|5.26|3.96|5.26|3.96|5.25|3.95|0
1701666300000|2023-12-04 05:05:00|5.27|3.97|5.27|3.97|5.27|3.97|5.26|3.96|0
1701666600000|2023-12-04 05:10:00|5.26|3.96|5.27|3.97|5.27|3.97|5.26|3.96|0
1701667200000|2023-12-04 05:20:00|5.26|3.96|5.26|3.96|5.27|3.97|5.26|3.96|0
1701667500000|2023-12-04 05:25:00|5.27|3.97|5.27|3.97|5.27|3.97|5.26|3.96|0
1701667800000|2023-12-04 05:30:00|5.26|3.96|5.26|3.96|5.27|3.97|5.26|3.96|0
1701668100000|2023-12-04 05:35:00|5.27|3.97|5.26|3.96|5.27|3.97|5.25|3.95|0
1701668400000|2023-12-04 05:40:00|5.27|3.97|5.27|3.97|5.27|3.97|5.26|3.96|0
1701669000000|2023-12-04 05:50:00|5.28|3.98|5.27|3.97|5.28|3.98|5.27|3.97|0
1701669300000|2023-12-04 05:55:00|5.26|3.96|5.27|3.97|5.28|3.98|5.26|3.96|0
1701669600000|2023-12-04 06:00:00|5.28|3.98|5.26|3.96|5.28|3.98|5.26|3.96|0
1701669900000|2023-12-04 06:05:00|5.27|3.97|5.26|3.96|5.27|3.97|5.25|3.95|0
1701670200000|2023-12-04 06:10:00|5.27|3.97|5.26|3.96|5.27|3.97|5.26|3.96|0
1701670800000|2023-12-04 06:20:00|5.25|3.95|5.26|3.96|5.26|3.96|5.25|3.95|0
1701671100000|2023-12-04 06:25:00|5.27|3.97|5.27|3.97|5.27|3.97|5.26|3.96|0
1701671400000|2023-12-04 06:30:00|5.26|3.96|5.26|3.96|5.27|3.97|5.26|3.96|0
1701671700000|2023-12-04 06:35:00|5.27|3.97|5.26|3.96|5.27|3.97|5.26|3.96|0
1701672000000|2023-12-04 06:40:00|5.27|3.97|5.28|3.98|5.28|3.98|5.27|3.97|0
1701672300000|2023-12-04 06:45:00|5.27|3.97|5.27|3.97|5.28|3.98|5.27|3.97|0
1701672600000|2023-12-04 06:50:00|5.28|3.98|5.27|3.97|5.28|3.98|5.27|3.97|0
1701672900000|2023-12-04 06:55:00|5.28|3.98|5.28|3.98|5.29|3.99|5.27|3.97|0
1701673200000|2023-12-04 07:00:00|5.27|3.97|5.28|3.98|5.28|3.98|5.25|3.95|0
1701673500000|2023-12-04 07:05:00|5.27|3.97|5.29|3.99|5.3|4|5.27|3.97|0
1701673800000|2023-12-04 07:10:00|5.3|4|5.3|4|5.3|4|5.29|3.99|0
1701674100000|2023-12-04 07:15:00|5.31|4.01|5.31|4.01|5.31|4.01|5.3|4|0
1701674400000|2023-12-04 07:20:00|5.3|4|5.31|4.01|5.31|4.01|5.3|4|0
1701674700000|2023-12-04 07:25:00|5.3|4|5.31|4.01|5.31|4.01|5.29|3.99|0
1701675000000|2023-12-04 07:30:00|5.3|4|5.31|4.01|5.32|4.02|5.3|4|0
1701675300000|2023-12-04 07:35:00|5.32|4.02|5.32|4.02|5.32|4.02|5.31|4.01|0
1701675600000|2023-12-04 07:40:00|5.33|4.03|5.33|4.03|5.33|4.03|5.32|4.02|0
1701675900000|2023-12-04 07:45:00|5.32|4.02|5.31|4.01|5.32|4.02|5.31|4.01|0
1701676200000|2023-12-04 07:50:00|5.24|3.94|5.27|3.97|5.28|3.98|5.24|3.94|0
1701676500000|2023-12-04 07:55:00|5.28|3.98|5.29|3.99|5.29|3.99|5.27|3.97|0
1701676800000|2023-12-04 08:00:00|5.28|3.98|5.29|3.99|5.3|4|5.27|3.97|0
1701677100000|2023-12-04 08:05:00|5.3|4|5.29|3.99|5.3|4|5.28|3.98|0
1701677400000|2023-12-04 08:10:00|5.3|4|5.28|3.98|5.31|4.01|5.28|3.98|0
1701677700000|2023-12-04 08:15:00|5.27|3.97|5.29|3.99|5.29|3.99|5.27|3.97|0
1701678000000|2023-12-04 08:20:00|5.28|3.98|5.26|3.96|5.29|3.99|5.26|3.96|0
1701678300000|2023-12-04 08:25:00|5.25|3.95|5.24|3.94|5.26|3.96|5.23|3.93|0
1701678600000|2023-12-04 08:30:00|5.23|3.93|5.21|3.91|5.23|3.93|5.2|3.9|0
1701678900000|2023-12-04 08:35:00|5.22|3.92|5.2|3.9|5.22|3.92|5.19|3.89|0
1701679200000|2023-12-04 08:40:00|5.19|3.89|5.2|3.9|5.2|3.9|5.19|3.89|0
1701679500000|2023-12-04 08:45:00|5.19|3.89|5.17|3.87|5.21|3.91|5.17|3.87|0
1701679800000|2023-12-04 08:50:00|5.16|3.86|5.2|3.9|5.2|3.9|5.16|3.86|0
1701680100000|2023-12-04 08:55:00|5.21|3.91|5.04|3.74|5.21|3.91|5.03|3.73|0
1701680400000|2023-12-04 09:00:00|5.03|3.73|5.05|3.75|5.05|3.75|5.03|3.73|0
1701680700000|2023-12-04 09:05:00|5.06|3.76|5.11|3.81|5.11|3.81|5.05|3.75|0
1701681000000|2023-12-04 09:10:00|5.1|3.8|5.11|3.81|5.12|3.82|5.1|3.8|0
1701681300000|2023-12-04 09:15:00|5.12|3.82|5.09|3.79|5.12|3.82|5.09|3.79|0
1701681600000|2023-12-04 09:20:00|5.1|3.8|5.11|3.81|5.12|3.82|5.09|3.79|0
1701681900000|2023-12-04 09:25:00|5.1|3.8|5.09|3.79|5.11|3.81|5.08|3.78|0
1701682200000|2023-12-04 09:30:00|5.08|3.78|5.08|3.78|5.1|3.8|5.07|3.77|0
1701682500000|2023-12-04 09:35:00|5.09|3.79|5.1|3.8|5.11|3.81|5.09|3.79|0
1701682800000|2023-12-04 09:40:00|5.09|3.79|5.07|3.77|5.1|3.8|5.07|3.77|0
1701683100000|2023-12-04 09:45:00|5.08|3.78|5.07|3.77|5.08|3.78|5.06|3.76|0
1701683400000|2023-12-04 09:50:00|5.06|3.76|5.06|3.76|5.07|3.77|5.05|3.75|0
1701683700000|2023-12-04 09:55:00|5.05|3.75|5.05|3.75|5.06|3.76|5.05|3.75|0
1701684000000|2023-12-04 10:00:00|5.06|3.76|5.07|3.77|5.07|3.77|5.05|3.75|0
1701684300000|2023-12-04 10:05:00|5.08|3.78|5.06|3.76|5.09|3.79|5.06|3.76|0
1701684600000|2023-12-04 10:10:00|5.07|3.77|5.06|3.76|5.07|3.77|5.06|3.76|0
1701684900000|2023-12-04 10:15:00|5.07|3.77|5.05|3.75|5.07|3.77|5.05|3.75|0
1701685200000|2023-12-04 10:20:00|5.04|3.74|5.06|3.76|5.06|3.76|5.04|3.74|0
1701685500000|2023-12-04 10:25:00|5.05|3.75|5.05|3.75|5.06|3.76|5.04|3.74|0
1701685800000|2023-12-04 10:30:00|5.04|3.74|5.04|3.74|5.05|3.75|5.03|3.73|0
1701686100000|2023-12-04 10:35:00|5.05|3.75|5.07|3.77|5.07|3.77|5.04|3.74|0
1701686400000|2023-12-04 10:40:00|5.08|3.78|5.1|3.8|5.1|3.8|5.08|3.78|0
1701686700000|2023-12-04 10:45:00|5.09|3.79|5.09|3.79|5.09|3.79|5.08|3.78|0
1701687000000|2023-12-04 10:50:00|5.08|3.78|5.08|3.78|5.09|3.79|5.07|3.77|0
1701687300000|2023-12-04 10:55:00|5.09|3.79|5.06|3.76|5.09|3.79|5.06|3.76|0
1701687600000|2023-12-04 11:00:00|5.07|3.77|5.05|3.75|5.07|3.77|5.04|3.74|0
1701687900000|2023-12-04 11:05:00|5.06|3.76|5.09|3.79|5.09|3.79|5.06|3.76|0
1701688200000|2023-12-04 11:10:00|5.08|3.78|5.08|3.78|5.08|3.78|5.07|3.77|0
1701688500000|2023-12-04 11:15:00|5.09|3.79|5.07|3.77|5.09|3.79|5.07|3.77|0
1701688800000|2023-12-04 11:20:00|5.08|3.78|5.07|3.77|5.09|3.79|5.07|3.77|0
1701689100000|2023-12-04 11:25:00|5.08|3.78|5.06|3.76|5.09|3.79|5.06|3.76|0
1701689400000|2023-12-04 11:30:00|5.05|3.75|5.07|3.77|5.07|3.77|5.05|3.75|0
1701689700000|2023-12-04 11:35:00|5.08|3.78|5.1|3.8|5.1|3.8|5.08|3.78|0
1701690000000|2023-12-04 11:40:00|5.09|3.79|5.1|3.8|5.11|3.81|5.09|3.79|0
1701690300000|2023-12-04 11:45:00|5.09|3.79|5.1|3.8|5.11|3.81|5.09|3.79|0
1701690600000|2023-12-04 11:50:00|5.11|3.81|5.1|3.8|5.11|3.81|5.09|3.79|0
1701690900000|2023-12-04 11:55:00|5.12|3.82|5.11|3.81|5.13|3.83|5.11|3.81|0
1701691200000|2023-12-04 12:00:00|5.12|3.82|5.13|3.83|5.15|3.85|5.12|3.82|0
1701691500000|2023-12-04 12:05:00|5.14|3.84|5.14|3.84|5.14|3.84|5.13|3.83|0
1701691800000|2023-12-04 12:10:00|5.15|3.85|5.14|3.84|5.16|3.86|5.14|3.84|0
1701692100000|2023-12-04 12:15:00|5.15|3.85|5.14|3.84|5.16|3.86|5.13|3.83|0
1701692400000|2023-12-04 12:20:00|5.13|3.83|5.14|3.84|5.15|3.85|5.13|3.83|0
1701692700000|2023-12-04 12:25:00|5.13|3.83|5.12|3.82|5.14|3.84|5.12|3.82|0
1701693000000|2023-12-04 12:30:00|5.13|3.83|5.06|3.76|5.13|3.83|5.01|3.71|0
1701693300000|2023-12-04 12:35:00|5.05|3.75|5.03|3.73|5.05|3.75|5.03|3.73|0
1701693600000|2023-12-04 12:40:00|5.04|3.74|5.05|3.75|5.06|3.76|5.04|3.74|0
1701693900000|2023-12-04 12:45:00|5.06|3.76|5.03|3.73|5.06|3.76|5.03|3.73|0
1701694200000|2023-12-04 12:50:00|5.04|3.74|5.02|3.72|5.04|3.74|5.02|3.72|0
1701694500000|2023-12-04 12:55:00|5.01|3.71|5.03|3.73|5.04|3.74|5.01|3.71|0
1701694800000|2023-12-04 13:00:00|5.04|3.74|5.06|3.76|5.06|3.76|5.03|3.73|0
1701695100000|2023-12-04 13:05:00|5.07|3.77|5.05|3.75|5.07|3.77|5.04|3.74|0
1701695400000|2023-12-04 13:10:00|5.06|3.76|5.06|3.76|5.07|3.77|5.05|3.75|0
1701695700000|2023-12-04 13:15:00|5.05|3.75|5.04|3.74|5.06|3.76|5.02|3.72|0
1701696000000|2023-12-04 13:20:00|5.05|3.75|5.07|3.77|5.07|3.77|5.04|3.74|0
1701696300000|2023-12-04 13:25:00|5.06|3.76|5.07|3.77|5.09|3.79|5.06|3.76|0
1701696600000|2023-12-04 13:30:00|5.08|3.78|5.1|3.8|5.1|3.8|5.07|3.77|0
1701696900000|2023-12-04 13:35:00|5.11|3.81|5.16|3.86|5.17|3.87|5.11|3.81|0
1701697200000|2023-12-04 13:40:00|5.17|3.87|5.17|3.87|5.17|3.87|5.14|3.84|0
1701697500000|2023-12-04 13:45:00|5.18|3.88|5.11|3.81|5.19|3.89|5.08|3.78|0
1701697800000|2023-12-04 13:50:00|5.1|3.8|5.11|3.81|5.11|3.81|5.1|3.8|0
1701698100000|2023-12-04 13:55:00|5.1|3.8|5.14|3.84|5.14|3.84|5.1|3.8|0
1701698400000|2023-12-04 14:00:00|5.13|3.83|5.16|3.86|5.17|3.87|5.13|3.83|0
1701698700000|2023-12-04 14:05:00|5.17|3.87|5.19|3.89|5.22|3.92|5.16|3.86|0
1701699000000|2023-12-04 14:10:00|5.2|3.9|5.28|3.98|5.28|3.98|5.2|3.9|0
1701699300000|2023-12-04 14:15:00|5.27|3.97|5.3|4|5.3|4|5.27|3.97|0
1701699600000|2023-12-04 14:20:00|5.31|4.01|5.34|4.04|5.35|4.05|5.28|3.98|0
1701699900000|2023-12-04 14:25:00|5.35|4.05|5.32|4.02|5.36|4.06|5.31|4.01|0
1701700200000|2023-12-04 14:30:00|5.31|4.01|5.18|3.88|5.32|4.02|5.18|3.88|0
1701700500000|2023-12-04 14:35:00|5.17|3.87|5.19|3.89|5.24|3.94|5.17|3.87|0
1701700800000|2023-12-04 14:40:00|5.2|3.9|5.17|3.87|5.2|3.9|5.14|3.84|0
1701701100000|2023-12-04 14:45:00|5.16|3.86|5.14|3.84|5.16|3.86|5.12|3.82|0
1701701400000|2023-12-04 14:50:00|5.15|3.85|5.16|3.86|5.18|3.88|5.12|3.82|0
1701701700000|2023-12-04 14:55:00|5.15|3.85|5.3|4|5.31|4.01|5.11|3.81|0
1701702000000|2023-12-04 15:00:00|5.29|3.99|5.27|3.97|5.35|4.05|5.27|3.97|0
1701702300000|2023-12-04 15:05:00|5.28|3.98|5.28|3.98|5.3|4|5.25|3.95|0
1701702600000|2023-12-04 15:10:00|5.26|3.96|5.31|4.01|5.32|4.02|5.25|3.95|0
1701702900000|2023-12-04 15:15:00|5.3|4|5.35|4.05|5.36|4.06|5.3|4|0
1701703200000|2023-12-04 15:20:00|5.34|4.04|5.46|4.16|5.47|4.17|5.32|4.02|0
1701703500000|2023-12-04 15:25:00|5.47|4.17|5.48|4.18|5.51|4.21|5.44|4.14|0
1701703800000|2023-12-04 15:30:00|5.49|4.19|5.51|4.21|5.51|4.21|5.44|4.14|0
1701704100000|2023-12-04 15:35:00|5.5|4.2|5.32|4.02|5.5|4.2|5.15|3.85|0
1701704400000|2023-12-04 15:40:00|5.31|4.01|5.31|4.01|5.33|4.03|5.3|4|0
1701704700000|2023-12-04 15:45:00|5.3|4|5.32|4.02|5.33|4.03|5.3|4|0
1701705000000|2023-12-04 15:50:00|5.33|4.03|5.38|4.08|5.39|4.09|5.33|4.03|0
1701705300000|2023-12-04 15:55:00|5.37|4.07|5.36|4.06|5.38|4.08|5.35|4.05|0
1701705600000|2023-12-04 16:00:00|5.37|4.07|5.36|4.06|5.38|4.08|5.34|4.04|0
1701705900000|2023-12-04 16:05:00|5.37|4.07|5.34|4.04|5.37|4.07|5.33|4.03|0
1701706200000|2023-12-04 16:10:00|5.35|4.05|5.32|4.02|5.37|4.07|5.32|4.02|0
1701706500000|2023-12-04 16:15:00|5.31|4.01|5.3|4|5.32|4.02|5.28|3.98|0
1701706800000|2023-12-04 16:20:00|5.29|3.99|5.3|4|5.32|4.02|5.26|3.96|0
1701707100000|2023-12-04 16:25:00|5.31|4.01|5.27|3.97|5.32|4.02|5.27|3.97|0
1701707400000|2023-12-04 16:30:00|5.29|3.99|5.28|3.98|5.38|4.08|5.25|3.95|0
1701707700000|2023-12-04 16:35:00|5.29|3.99|5.27|3.97|5.29|3.99|5.26|3.96|0
1701708000000|2023-12-04 16:40:00|5.26|3.96|5.25|3.95|5.26|3.96|5.22|3.92|0
1701708300000|2023-12-04 16:45:00|5.24|3.94|5.2|3.9|5.24|3.94|5.18|3.88|0
1701708600000|2023-12-04 16:50:00|5.19|3.89|5.18|3.88|5.19|3.89|5.15|3.85|0
1701708900000|2023-12-04 16:55:00|5.17|3.87|5.13|3.83|5.18|3.88|5.11|3.81|0
1701709200000|2023-12-04 17:00:00|5.12|3.82|5.12|3.82|5.15|3.85|5.11|3.81|0
1701709500000|2023-12-04 17:05:00|5.13|3.83|5.1|3.8|5.14|3.84|5.09|3.79|0
1701709800000|2023-12-04 17:10:00|5.09|3.79|5.09|3.79|5.12|3.82|5.09|3.79|0
1701710100000|2023-12-04 17:15:00|5.1|3.8|5.1|3.8|5.1|3.8|5.07|3.77|0
1701710400000|2023-12-04 17:20:00|5.09|3.79|5.11|3.81|5.12|3.82|5.09|3.79|0
1701710700000|2023-12-04 17:25:00|5.1|3.8|5.07|3.77|5.11|3.81|5.05|3.75|0
1701711000000|2023-12-04 17:30:00|5.06|3.76|5.02|3.72|5.08|3.78|5.01|3.71|0
1701711300000|2023-12-04 17:35:00|5.03|3.73|5.12|3.82|5.24|3.94|5.02|3.72|0
1701711600000|2023-12-04 17:40:00|5.11|3.81|5.11|3.81|5.13|3.83|5.1|3.8|0
1701711900000|2023-12-04 17:45:00|5.1|3.8|5.11|3.81|5.12|3.82|5.09|3.79|0
1701712200000|2023-12-04 17:50:00|5.12|3.82|5.11|3.81|5.12|3.82|5.09|3.79|0
1701712500000|2023-12-04 17:55:00|5.1|3.8|5.09|3.79|5.11|3.81|5.07|3.77|0
1701712800000|2023-12-04 18:00:00|5.08|3.78|5.12|3.82|5.13|3.83|5.08|3.78|0
1701713100000|2023-12-04 18:05:00|5.13|3.83|5.13|3.83|5.14|3.84|5.11|3.81|0
1701713400000|2023-12-04 18:10:00|5.12|3.82|5.13|3.83|5.14|3.84|5.12|3.82|0
1701713700000|2023-12-04 18:15:00|5.14|3.84|5.12|3.82|5.14|3.84|5.11|3.81|0
1701714000000|2023-12-04 18:20:00|5.11|3.81|5.17|3.87|5.17|3.87|5.11|3.81|0
1701714300000|2023-12-04 18:25:00|5.18|3.88|5.21|3.91|5.21|3.91|5.17|3.87|0
1701714600000|2023-12-04 18:30:00|5.22|3.92|5.2|3.9|5.22|3.92|5.17|3.87|0
1701714900000|2023-12-04 18:35:00|5.19|3.89|5.17|3.87|5.2|3.9|5.14|3.84|0
1701715200000|2023-12-04 18:40:00|5.16|3.86|5.18|3.88|5.19|3.89|5.16|3.86|0
1701715500000|2023-12-04 18:45:00|5.19|3.89|5.18|3.88|5.19|3.89|5.15|3.85|0
1701715800000|2023-12-04 18:50:00|5.17|3.87|5.17|3.87|5.18|3.88|5.16|3.86|0
1701716100000|2023-12-04 18:55:00|5.16|3.86|5.2|3.9|5.2|3.9|5.16|3.86|0
1701716400000|2023-12-04 19:00:00|5.19|3.89|5.24|3.94|5.25|3.95|5.18|3.88|0
1701716700000|2023-12-04 19:05:00|5.23|3.93|5.24|3.94|5.26|3.96|5.23|3.93|0
1701717000000|2023-12-04 19:10:00|5.23|3.93|5.18|3.88|5.23|3.93|5.17|3.87|0
1701717300000|2023-12-04 19:15:00|5.17|3.87|5.19|3.89|5.19|3.89|5.17|3.87|0
1701717600000|2023-12-04 19:20:00|5.18|3.88|5.16|3.86|5.2|3.9|5.14|3.84|0
1701717900000|2023-12-04 19:25:00|5.15|3.85|5.16|3.86|5.17|3.87|5.14|3.84|0
1701718200000|2023-12-04 19:30:00|5.15|3.85|5.16|3.86|5.18|3.88|5.11|3.81|0
1701718500000|2023-12-04 19:35:00|5.15|3.85|5.14|3.84|5.15|3.85|5.12|3.82|0
1701718800000|2023-12-04 19:40:00|5.15|3.85|5.11|3.81|5.15|3.85|5.11|3.81|0
1701719100000|2023-12-04 19:45:00|5.12|3.82|5.12|3.82|5.15|3.85|5.1|3.8|0
1701719400000|2023-12-04 19:50:00|5.11|3.81|5.13|3.83|5.13|3.83|5.11|3.81|0
1701719700000|2023-12-04 19:55:00|5.12|3.82|5.09|3.79|5.13|3.83|5.06|3.76|0
1701720000000|2023-12-04 20:00:00|5.08|3.78|5.1|3.8|5.11|3.81|5.06|3.76|0
1701720300000|2023-12-04 20:05:00|5.12|3.82|5.11|3.81|5.13|3.83|5.09|3.79|0
1701720600000|2023-12-04 20:10:00|5.1|3.8|5.1|3.8|5.12|3.82|5.08|3.78|0
1701720900000|2023-12-04 20:15:00|5.09|3.79|5.08|3.78|5.13|3.83|5.08|3.78|0
1701721200000|2023-12-04 20:20:00|5.07|3.77|5.09|3.79|5.1|3.8|5.06|3.76|0
1701721500000|2023-12-04 20:25:00|5.08|3.78|5.08|3.78|5.11|3.81|5.08|3.78|0
1701721800000|2023-12-04 20:30:00|5.07|3.77|5.05|3.75|5.11|3.81|5.04|3.74|0
1701722100000|2023-12-04 20:35:00|5.06|3.76|5.05|3.75|5.08|3.78|5.05|3.75|0
1701722400000|2023-12-04 20:40:00|5.06|3.76|5|3.7|5.06|3.76|5|3.7|0
1701722700000|2023-12-04 20:45:00|5.01|3.71|4.99|3.69|5.03|3.73|4.98|3.68|0
1701723000000|2023-12-04 20:50:00|4.98|3.68|4.98|3.68|4.98|3.68|4.94|3.64|0
1701723300000|2023-12-04 20:55:00|4.97|3.67|4.98|3.68|4.99|3.69|4.95|3.65|0
1701723600000|2023-12-04 21:00:00|5|3.7|5.02|3.72|5.03|3.73|4.99|3.69|0
1701723900000|2023-12-04 21:05:00|5.03|3.73|5.03|3.73|5.03|3.73|5.02|3.72|0
1701724200000|2023-12-04 21:10:00|5.02|3.72|5.03|3.73|5.03|3.73|5.02|3.72|0
1701724500000|2023-12-04 21:15:00|5.18|3.58|5.18|3.58|5.19|3.59|5.17|3.57|0
1701724800000|2023-12-04 21:20:00|5.17|3.57|5.18|3.58|5.18|3.58|5.17|3.57|0
1701725100000|2023-12-04 21:25:00|5.17|3.57|5.18|3.58|5.18|3.58|5.17|3.57|0
1701725400000|2023-12-04 21:30:00|5.19|3.59|5.19|3.59|5.19|3.59|5.19|3.59|0
1701725700000|2023-12-04 21:35:00|5.2|3.6|5.19|3.59|5.2|3.6|5.19|3.59|0
1701726000000|2023-12-04 21:40:00|5.18|3.58|5.18|3.58|5.18|3.58|5.18|3.58|0
1701726300000|2023-12-04 21:45:00|5.19|3.59|5.19|3.59|5.19|3.59|5.18|3.58|0
1701726900000|2023-12-04 21:55:00|5.18|3.58|5.18|3.58|5.19|3.59|5.18|3.58|0
1701727200000|2023-12-04 22:00:00|5.19|3.59|5.19|3.59|5.19|3.59|5.19|3.59|0
1701728100000|2023-12-04 22:15:00|5.18|3.58|5.17|3.57|5.18|3.58|5.17|3.57|0
1701728400000|2023-12-04 22:20:00|5.18|3.58|5.18|3.58|5.18|3.58|5.18|3.58|0
1701729300000|2023-12-04 22:35:00|5.17|3.57|5.18|3.58|5.18|3.58|5.17|3.57|0
1701729900000|2023-12-04 22:45:00|5.19|3.59|5.18|3.58|5.19|3.59|5.18|3.58|0
1701730800000|2023-12-04 23:00:00|5.17|3.57|5.2|3.6|5.2|3.6|5.17|3.57|0
1701731100000|2023-12-04 23:05:00|5.19|3.59|5.18|3.58|5.19|3.59|5.18|3.58|0
1701731400000|2023-12-04 23:10:00|5.19|3.59|5.19|3.59|5.19|3.59|5.19|3.59|0
1701731700000|2023-12-04 23:15:00|5.2|3.6|5.2|3.6|5.21|3.61|5.19|3.59|0
1701732000000|2023-12-04 23:20:00|5.21|3.61|5.2|3.6|5.21|3.61|5.2|3.6|0
1701732300000|2023-12-04 23:25:00|5.21|3.61|5.2|3.6|5.21|3.61|5.2|3.6|0
1701732600000|2023-12-04 23:30:00|5.21|3.61|5.22|3.62|5.23|3.63|5.21|3.61|0
1701732900000|2023-12-04 23:35:00|5.23|3.63|5.23|3.63|5.23|3.63|5.22|3.62|0
1701733200000|2023-12-04 23:40:00|5.22|3.62|5.23|3.63|5.23|3.63|5.22|3.62|0
1701733500000|2023-12-04 23:45:00|5.22|3.62|5.22|3.62|5.23|3.63|5.22|3.62|0
1701733800000|2023-12-04 23:50:00|5.23|3.63|5.22|3.62|5.23|3.63|5.22|3.62|0
1701734400000|2023-12-05 00:00:00|5.21|3.61|5.21|3.61|5.22|3.62|5.2|3.6|0
1701734700000|2023-12-05 00:05:00|5.22|3.62|5.21|3.61|5.22|3.62|5.21|3.61|0
1701735300000|2023-12-05 00:15:00|5.22|3.62|5.23|3.63|5.23|3.63|5.21|3.61|0
1701735600000|2023-12-05 00:20:00|5.22|3.62|5.21|3.61|5.23|3.63|5.21|3.61|0
1701735900000|2023-12-05 00:25:00|5.22|3.62|5.22|3.62|5.22|3.62|5.21|3.61|0
1701736200000|2023-12-05 00:30:00|5.21|3.61|5.22|3.62|5.22|3.62|5.21|3.61|0
1701736500000|2023-12-05 00:35:00|5.21|3.61|5.21|3.61|5.22|3.62|5.2|3.6|0
1701736800000|2023-12-05 00:40:00|5.2|3.6|5.2|3.6|5.2|3.6|5.2|3.6|0
1701737100000|2023-12-05 00:45:00|5.21|3.61|5.21|3.61|5.21|3.61|5.21|3.61|0
1701737400000|2023-12-05 00:50:00|5.22|3.62|5.21|3.61|5.22|3.62|5.21|3.61|0
1701737700000|2023-12-05 00:55:00|5.22|3.62|5.23|3.63|5.23|3.63|5.22|3.62|0
1701738000000|2023-12-05 01:00:00|5.22|3.62|5.22|3.62|5.24|3.64|5.21|3.61|0
1701738300000|2023-12-05 01:05:00|5.21|3.61|5.21|3.61|5.22|3.62|5.21|3.61|0
1701738600000|2023-12-05 01:10:00|5.22|3.62|5.23|3.63|5.23|3.63|5.21|3.61|0
1701738900000|2023-12-05 01:15:00|5.22|3.62|5.24|3.64|5.25|3.65|5.22|3.62|0
1701739200000|2023-12-05 01:20:00|5.23|3.63|5.25|3.65|5.25|3.65|5.23|3.63|0
1701739500000|2023-12-05 01:25:00|5.24|3.64|5.25|3.65|5.25|3.65|5.24|3.64|0
1701739800000|2023-12-05 01:30:00|5.1|3.8|5.09|3.79|5.1|3.8|5.09|3.79|0
1701740100000|2023-12-05 01:35:00|5.1|3.8|5.11|3.81|5.11|3.81|5.09|3.79|0
1701740400000|2023-12-05 01:40:00|5.1|3.8|5.1|3.8|5.11|3.81|5.09|3.79|0
1701740700000|2023-12-05 01:45:00|5.09|3.79|5.08|3.78|5.09|3.79|5.07|3.77|0
1701741000000|2023-12-05 01:50:00|5.07|3.77|5.07|3.77|5.08|3.78|5.07|3.77|0
1701741300000|2023-12-05 01:55:00|5.06|3.76|5.07|3.77|5.08|3.78|5.06|3.76|0
1701741600000|2023-12-05 02:00:00|5.08|3.78|5.08|3.78|5.08|3.78|5.07|3.77|0
1701741900000|2023-12-05 02:05:00|5.09|3.79|5.09|3.79|5.09|3.79|5.08|3.78|0
1701742200000|2023-12-05 02:10:00|5.1|3.8|5.1|3.8|5.1|3.8|5.09|3.79|0
1701742500000|2023-12-05 02:15:00|5.09|3.79|5.09|3.79|5.1|3.8|5.08|3.78|0
1701742800000|2023-12-05 02:20:00|5.08|3.78|5.1|3.8|5.1|3.8|5.08|3.78|0
1701743100000|2023-12-05 02:25:00|5.09|3.79|5.1|3.8|5.1|3.8|5.09|3.79|0
1701743700000|2023-12-05 02:35:00|5.11|3.81|5.1|3.8|5.11|3.81|5.1|3.8|0
1701744000000|2023-12-05 02:40:00|5.09|3.79|5.1|3.8|5.1|3.8|5.09|3.79|0
1701744300000|2023-12-05 02:45:00|5.09|3.79|5.08|3.78|5.09|3.79|5.08|3.78|0
1701744600000|2023-12-05 02:50:00|5.07|3.77|5.07|3.77|5.08|3.78|5.07|3.77|0
1701744900000|2023-12-05 02:55:00|5.08|3.78|5.07|3.77|5.08|3.78|5.07|3.77|0
1701746100000|2023-12-05 03:15:00|5.06|3.76|5.06|3.76|5.06|3.76|5.06|3.76|0
1701746400000|2023-12-05 03:20:00|5.07|3.77|5.06|3.76|5.07|3.77|5.06|3.76|0
1701746700000|2023-12-05 03:25:00|5.05|3.75|5.06|3.76|5.06|3.76|5.05|3.75|0
1701747000000|2023-12-05 03:30:00|5.05|3.75|5.07|3.77|5.07|3.77|5.05|3.75|0
1701747300000|2023-12-05 03:35:00|5.06|3.76|5.07|3.77|5.07|3.77|5.06|3.76|0
1701747600000|2023-12-05 03:40:00|5.08|3.78|5.08|3.78|5.08|3.78|5.07|3.77|0
1701747900000|2023-12-05 03:45:00|5.07|3.77|5.07|3.77|5.08|3.78|5.07|3.77|0
1701748200000|2023-12-05 03:50:00|5.08|3.78|5.08|3.78|5.08|3.78|5.07|3.77|0
1701748500000|2023-12-05 03:55:00|5.07|3.77|5.05|3.75|5.07|3.77|5.05|3.75|0
1701749100000|2023-12-05 04:05:00|5.06|3.76|5.06|3.76|5.06|3.76|5.06|3.76|0
1701749400000|2023-12-05 04:10:00|5.05|3.75|5.05|3.75|5.06|3.76|5.05|3.75|0
1701749700000|2023-12-05 04:15:00|5.06|3.76|5.05|3.75|5.06|3.76|5.05|3.75|0
1701750000000|2023-12-05 04:20:00|5.06|3.76|5.06|3.76|5.06|3.76|5.06|3.76|0
1701750300000|2023-12-05 04:25:00|5.05|3.75|5.06|3.76|5.06|3.76|5.05|3.75|0
1701750600000|2023-12-05 04:30:00|5.05|3.75|5.06|3.76|5.06|3.76|5.05|3.75|0
1701750900000|2023-12-05 04:35:00|5.07|3.77|5.07|3.77|5.07|3.77|5.07|3.77|0
1701751500000|2023-12-05 04:45:00|5.08|3.78|5.08|3.78|5.08|3.78|5.07|3.77|0
1701751800000|2023-12-05 04:50:00|5.07|3.77|5.07|3.77|5.08|3.78|5.07|3.77|0
1701752100000|2023-12-05 04:55:00|5.08|3.78|5.08|3.78|5.08|3.78|5.07|3.77|0
1701752400000|2023-12-05 05:00:00|5.07|3.77|5.08|3.78|5.08|3.78|5.07|3.77|0
1701752700000|2023-12-05 05:05:00|5.07|3.77|5.08|3.78|5.08|3.78|5.07|3.77|0
1701753000000|2023-12-05 05:10:00|5.07|3.77|5.08|3.78|5.08|3.78|5.07|3.77|0
1701753300000|2023-12-05 05:15:00|5.09|3.79|5.08|3.78|5.09|3.79|5.08|3.78|0
1701753600000|2023-12-05 05:20:00|5.09|3.79|5.09|3.79|5.09|3.79|5.08|3.78|0
1701753900000|2023-12-05 05:25:00|5.08|3.78|5.08|3.78|5.09|3.79|5.07|3.77|0
1701754200000|2023-12-05 05:30:00|5.07|3.77|5.08|3.78|5.08|3.78|5.07|3.77|0
1701754500000|2023-12-05 05:35:00|5.07|3.77|5.07|3.77|5.08|3.78|5.07|3.77|0
1701754800000|2023-12-05 05:40:00|5.08|3.78|5.07|3.77|5.08|3.78|5.07|3.77|0
1701755100000|2023-12-05 05:45:00|5.08|3.78|5.08|3.78|5.08|3.78|5.07|3.77|0
1701755400000|2023-12-05 05:50:00|5.07|3.77|4.99|3.69|5.08|3.78|4.99|3.69|0
1701755700000|2023-12-05 05:55:00|5.04|3.74|5.02|3.72|5.04|3.74|5.02|3.72|0
1701756000000|2023-12-05 06:00:00|5.03|3.73|5.03|3.73|5.04|3.74|5.02|3.72|0
1701756300000|2023-12-05 06:05:00|5.04|3.74|5.04|3.74|5.04|3.74|5.04|3.74|0
1701756900000|2023-12-05 06:15:00|5.03|3.73|4.99|3.69|5.04|3.74|4.99|3.69|0
1701757200000|2023-12-05 06:20:00|5|3.7|5|3.7|5|3.7|4.99|3.69|0
1701757500000|2023-12-05 06:25:00|5.01|3.71|5.01|3.71|5.01|3.71|5.01|3.71|0
1701757800000|2023-12-05 06:30:00|5.02|3.72|5.01|3.71|5.02|3.72|5.01|3.71|0
1701758100000|2023-12-05 06:35:00|5.02|3.72|5.03|3.73|5.03|3.73|5.01|3.71|0
1701758400000|2023-12-05 06:40:00|5.04|3.74|5.04|3.74|5.04|3.74|5.03|3.73|0
1701758700000|2023-12-05 06:45:00|5.05|3.75|5.04|3.74|5.05|3.75|5.04|3.74|0
1701759000000|2023-12-05 06:50:00|5.05|3.75|5.05|3.75|5.05|3.75|5.04|3.74|0
1701759300000|2023-12-05 06:55:00|5.06|3.76|5.05|3.75|5.07|3.77|5.05|3.75|0
1701759600000|2023-12-05 07:00:00|5.06|3.76|5.08|3.78|5.09|3.79|5.06|3.76|0
1701759900000|2023-12-05 07:05:00|5.09|3.79|5.08|3.78|5.1|3.8|5.08|3.78|0
1701760200000|2023-12-05 07:10:00|5.07|3.77|5.08|3.78|5.09|3.79|5.07|3.77|0
1701760500000|2023-12-05 07:15:00|5.09|3.79|5.09|3.79|5.1|3.8|5.09|3.79|0
1701760800000|2023-12-05 07:20:00|5|3.7|5.17|3.87|5.17|3.87|5|3.7|0
1701761100000|2023-12-05 07:25:00|5.16|3.86|5.18|3.88|5.19|3.89|5.16|3.86|0
1701761400000|2023-12-05 07:30:00|5.17|3.87|5.15|3.85|5.18|3.88|5.15|3.85|0
1701761700000|2023-12-05 07:35:00|5.16|3.86|5.15|3.85|5.16|3.86|5.14|3.84|0
1701762000000|2023-12-05 07:40:00|5.16|3.86|5.14|3.84|5.16|3.86|5.13|3.83|0
1701762300000|2023-12-05 07:45:00|5.13|3.83|5.14|3.84|5.15|3.85|5.13|3.83|0
1701762600000|2023-12-05 07:50:00|5.15|3.85|5.15|3.85|5.15|3.85|5.14|3.84|0
1701762900000|2023-12-05 07:55:00|5.14|3.84|5.17|3.87|5.17|3.87|5.14|3.84|0
1701763200000|2023-12-05 08:00:00|5.15|3.85|5.09|3.79|5.15|3.85|5.09|3.79|0
1701763500000|2023-12-05 08:05:00|5.08|3.78|5.07|3.77|5.08|3.78|5.07|3.77|0
1701763800000|2023-12-05 08:10:00|5.06|3.76|5.05|3.75|5.07|3.77|5.05|3.75|0
1701764100000|2023-12-05 08:15:00|5.06|3.76|5.04|3.74|5.07|3.77|5.03|3.73|0
1701764400000|2023-12-05 08:20:00|5.03|3.73|5.05|3.75|5.07|3.77|5.03|3.73|0
1701764700000|2023-12-05 08:25:00|5.06|3.76|5.07|3.77|5.07|3.77|5.05|3.75|0
1701765000000|2023-12-05 08:30:00|5.06|3.76|5.07|3.77|5.07|3.77|5.05|3.75|0
1701765300000|2023-12-05 08:35:00|5.06|3.76|5.04|3.74|5.08|3.78|5.04|3.74|0
1701765600000|2023-12-05 08:40:00|5.05|3.75|5.08|3.78|5.08|3.78|5.04|3.74|0
1701765900000|2023-12-05 08:45:00|5.09|3.79|5.1|3.8|5.11|3.81|5.09|3.79|0
1701766200000|2023-12-05 08:50:00|5.09|3.79|5.08|3.78|5.1|3.8|5.08|3.78|0
1701766500000|2023-12-05 08:55:00|5.07|3.77|5.04|3.74|5.08|3.78|5.04|3.74|0
1701766800000|2023-12-05 09:00:00|5.03|3.73|5.05|3.75|5.05|3.75|5.02|3.72|0
1701767100000|2023-12-05 09:05:00|5.04|3.74|5.03|3.73|5.05|3.75|5.02|3.72|0
1701767400000|2023-12-05 09:10:00|5.02|3.72|5.01|3.71|5.03|3.73|5.01|3.71|0
1701767700000|2023-12-05 09:15:00|5.02|3.72|5.02|3.72|5.03|3.73|5.01|3.71|0
1701768000000|2023-12-05 09:20:00|5.01|3.71|4.99|3.69|5.02|3.72|4.99|3.69|0
1701768300000|2023-12-05 09:25:00|4.98|3.68|5.01|3.71|5.01|3.71|4.98|3.68|0
1701768600000|2023-12-05 09:30:00|5|3.7|5.02|3.72|5.02|3.72|5|3.7|0
1701768900000|2023-12-05 09:35:00|5.03|3.73|5.04|3.74|5.04|3.74|5.01|3.71|0
1701769200000|2023-12-05 09:40:00|5.03|3.73|5.02|3.72|5.05|3.75|5.02|3.72|0
1701769500000|2023-12-05 09:45:00|5.01|3.71|5.01|3.71|5.03|3.73|5.01|3.71|0
1701769800000|2023-12-05 09:50:00|5|3.7|5.01|3.71|5.02|3.72|5|3.7|0
1701770100000|2023-12-05 09:55:00|5.02|3.72|5.02|3.72|5.02|3.72|5.01|3.71|0
1701770400000|2023-12-05 10:00:00|5.03|3.73|5.04|3.74|5.05|3.75|5.03|3.73|0
1701770700000|2023-12-05 10:05:00|5.05|3.75|5.14|3.84|5.17|3.87|5.04|3.74|0
1701771000000|2023-12-05 10:10:00|5.15|3.85|5.15|3.85|5.16|3.86|5.15|3.85|0
1701771300000|2023-12-05 10:15:00|5.16|3.86|5.17|3.87|5.18|3.88|5.16|3.86|0
1701771600000|2023-12-05 10:20:00|5.16|3.86|5.15|3.85|5.16|3.86|5.14|3.84|0
1701771900000|2023-12-05 10:25:00|5.16|3.86|5.14|3.84|5.16|3.86|5.14|3.84|0
1701772200000|2023-12-05 10:30:00|5.15|3.85|5.12|3.82|5.15|3.85|5.12|3.82|0
1701772500000|2023-12-05 10:35:00|5.11|3.81|5.12|3.82|5.12|3.82|5.11|3.81|0
1701772800000|2023-12-05 10:40:00|5.11|3.81|5.18|3.88|5.18|3.88|5.11|3.81|0
1701773100000|2023-12-05 10:45:00|5.17|3.87|5.19|3.89|5.21|3.91|5.17|3.87|0
1701773400000|2023-12-05 10:50:00|5.2|3.9|5.22|3.92|5.23|3.93|5.2|3.9|0
1701773700000|2023-12-05 10:55:00|5.21|3.91|5.2|3.9|5.24|3.94|5.2|3.9|0
1701774000000|2023-12-05 11:00:00|5.21|3.91|5.19|3.89|5.22|3.92|5.18|3.88|0
1701774300000|2023-12-05 11:05:00|5.18|3.88|5.15|3.85|5.19|3.89|5.15|3.85|0
1701774600000|2023-12-05 11:10:00|5.14|3.84|5.14|3.84|5.15|3.85|5.13|3.83|0
1701774900000|2023-12-05 11:15:00|5.15|3.85|5.16|3.86|5.17|3.87|5.14|3.84|0
1701775200000|2023-12-05 11:20:00|5.17|3.87|5.17|3.87|5.2|3.9|5.17|3.87|0
1701775500000|2023-12-05 11:25:00|5.18|3.88|5.19|3.89|5.19|3.89|5.18|3.88|0
1701775800000|2023-12-05 11:30:00|5.2|3.9|5.22|3.92|5.23|3.93|5.2|3.9|0
1701776100000|2023-12-05 11:35:00|5.21|3.91|5.19|3.89|5.22|3.92|5.18|3.88|0
1701776400000|2023-12-05 11:40:00|5.18|3.88|5.25|3.95|5.25|3.95|5.18|3.88|0
1701776700000|2023-12-05 11:45:00|5.24|3.94|5.23|3.93|5.25|3.95|5.23|3.93|0
1701777000000|2023-12-05 11:50:00|5.24|3.94|5.23|3.93|5.25|3.95|5.22|3.92|0
1701777300000|2023-12-05 11:55:00|5.24|3.94|5.25|3.95|5.25|3.95|5.23|3.93|0
1701777600000|2023-12-05 12:00:00|5.26|3.96|5.2|3.9|5.26|3.96|5.19|3.89|0
1701777900000|2023-12-05 12:05:00|5.19|3.89|5.17|3.87|5.2|3.9|5.16|3.86|0
1701778200000|2023-12-05 12:10:00|5.18|3.88|5.19|3.89|5.2|3.9|5.17|3.87|0
1701778500000|2023-12-05 12:15:00|5.2|3.9|5.18|3.88|5.2|3.9|5.17|3.87|0
1701778800000|2023-12-05 12:20:00|5.19|3.89|5.21|3.91|5.21|3.91|5.18|3.88|0
1701779100000|2023-12-05 12:25:00|5.2|3.9|5.21|3.91|5.21|3.91|5.18|3.88|0
1701779400000|2023-12-05 12:30:00|5.2|3.9|5.2|3.9|5.21|3.91|5.18|3.88|0
1701779700000|2023-12-05 12:35:00|5.21|3.91|5.24|3.94|5.25|3.95|5.19|3.89|0
1701780000000|2023-12-05 12:40:00|5.25|3.95|5.22|3.92|5.26|3.96|5.22|3.92|0
1701780300000|2023-12-05 12:45:00|5.23|3.93|5.06|3.76|5.23|3.93|5.04|3.74|0
1701780600000|2023-12-05 12:50:00|5.07|3.77|5.05|3.75|5.07|3.77|5.05|3.75|0
1701780900000|2023-12-05 12:55:00|5.06|3.76|5.07|3.77|5.07|3.77|5.05|3.75|0
1701781200000|2023-12-05 13:00:00|5.06|3.76|5.03|3.73|5.08|3.78|5.02|3.72|0
1701781500000|2023-12-05 13:05:00|5.02|3.72|5.01|3.71|5.04|3.74|5|3.7|0
1701781800000|2023-12-05 13:10:00|5|3.7|5.15|3.85|5.18|3.88|4.99|3.69|0
1701782100000|2023-12-05 13:15:00|5.14|3.84|5.19|3.89|5.2|3.9|5.14|3.84|0
1701782400000|2023-12-05 13:20:00|5.1|3.8|5.05|3.75|5.11|3.81|5.05|3.75|0
1701782700000|2023-12-05 13:25:00|5.04|3.74|5.03|3.73|5.06|3.76|5.03|3.73|0
1701783000000|2023-12-05 13:30:00|5.04|3.74|5.01|3.71|5.04|3.74|5.01|3.71|0
1701783300000|2023-12-05 13:35:00|5.02|3.72|5.06|3.76|5.07|3.77|5.01|3.71|0
1701783600000|2023-12-05 13:40:00|5.05|3.75|5.04|3.74|5.06|3.76|5.02|3.72|0
1701783900000|2023-12-05 13:45:00|5.03|3.73|5.06|3.76|5.06|3.76|5.03|3.73|0
1701784200000|2023-12-05 13:50:00|5.05|3.75|5.05|3.75|5.07|3.77|5.03|3.73|0
1701784500000|2023-12-05 13:55:00|5.06|3.76|5.1|3.8|5.1|3.8|5.04|3.74|0
1701784800000|2023-12-05 14:00:00|5.09|3.79|5.09|3.79|5.11|3.81|5.08|3.78|0
1701785100000|2023-12-05 14:05:00|5.1|3.8|5.1|3.8|5.11|3.81|5.1|3.8|0
1701785400000|2023-12-05 14:10:00|5.09|3.79|5.13|3.83|5.13|3.83|5.09|3.79|0
1701785700000|2023-12-05 14:15:00|5.12|3.82|5.14|3.84|5.14|3.84|5.11|3.81|0
1701786000000|2023-12-05 14:20:00|5.15|3.85|5.14|3.84|5.16|3.86|5.14|3.84|0
1701786300000|2023-12-05 14:25:00|5.15|3.85|5.07|3.77|5.16|3.86|5.05|3.75|0
1701786600000|2023-12-05 14:30:00|5.06|3.76|5.06|3.76|5.08|3.78|5.02|3.72|0
1701786900000|2023-12-05 14:35:00|5.07|3.77|5.09|3.79|5.11|3.81|5.05|3.75|0
1701787200000|2023-12-05 14:40:00|5.1|3.8|5.05|3.75|5.11|3.81|5.05|3.75|0
1701787500000|2023-12-05 14:45:00|5.06|3.76|5.04|3.74|5.11|3.81|5.02|3.72|0
1701787800000|2023-12-05 14:50:00|5.03|3.73|4.99|3.69|5.05|3.75|4.98|3.68|0
1701788100000|2023-12-05 14:55:00|5|3.7|5.03|3.73|5.04|3.74|4.98|3.68|0
1701788400000|2023-12-05 15:00:00|5|3.7|4.9|3.6|5.1|3.8|4.88|3.58|0
1701788700000|2023-12-05 15:05:00|4.91|3.61|4.98|3.68|4.98|3.68|4.91|3.61|0
1701789000000|2023-12-05 15:10:00|4.97|3.67|5|3.7|5.03|3.73|4.95|3.65|0
1701789300000|2023-12-05 15:15:00|5.01|3.71|4.97|3.67|5.03|3.73|4.97|3.67|0
1701789600000|2023-12-05 15:20:00|4.96|3.66|4.93|3.63|4.98|3.68|4.89|3.59|0
1701789900000|2023-12-05 15:25:00|4.94|3.64|4.96|3.66|5.06|3.76|4.94|3.64|0
1701790200000|2023-12-05 15:30:00|4.97|3.67|5.07|3.77|5.08|3.78|4.94|3.64|0
1701790500000|2023-12-05 15:35:00|5.05|3.75|5.02|3.72|5.07|3.77|5.01|3.71|0
1701790800000|2023-12-05 15:40:00|5.03|3.73|4.99|3.69|5.05|3.75|4.98|3.68|0
1701791100000|2023-12-05 15:45:00|4.98|3.68|4.93|3.63|4.98|3.68|4.93|3.63|0
1701791400000|2023-12-05 15:50:00|4.94|3.64|4.94|3.64|4.95|3.65|4.91|3.61|0
1701791700000|2023-12-05 15:55:00|4.93|3.63|4.9|3.6|4.93|3.63|4.89|3.59|0
1701792000000|2023-12-05 16:00:00|4.89|3.59|4.88|3.58|4.92|3.62|4.87|3.57|0
1701792300000|2023-12-05 16:05:00|4.89|3.59|4.92|3.62|4.92|3.62|4.87|3.57|0
1701792600000|2023-12-05 16:10:00|4.91|3.61|4.98|3.68|5.01|3.71|4.91|3.61|0
1701792900000|2023-12-05 16:15:00|4.99|3.69|5.13|3.83|5.15|3.85|4.98|3.68|0
1701793200000|2023-12-05 16:20:00|5.12|3.82|5.09|3.79|5.15|3.85|5.08|3.78|0
1701793500000|2023-12-05 16:25:00|5.1|3.8|5.04|3.74|5.11|3.81|5.03|3.73|0
1701793800000|2023-12-05 16:30:00|5.05|3.75|4.95|3.65|5.05|3.75|4.91|3.61|0
1701794100000|2023-12-05 16:35:00|4.94|3.64|4.92|3.62|4.95|3.65|4.92|3.62|0
1701794400000|2023-12-05 16:40:00|4.91|3.61|4.93|3.63|4.96|3.66|4.9|3.6|0
1701794700000|2023-12-05 16:45:00|4.94|3.64|4.94|3.64|4.96|3.66|4.91|3.61|0
1701795000000|2023-12-05 16:50:00|4.93|3.63|5.09|3.79|5.1|3.8|4.93|3.63|0
1701795300000|2023-12-05 16:55:00|5.08|3.78|5|3.7|5.09|3.79|5|3.7|0
1701795600000|2023-12-05 17:00:00|4.99|3.69|4.97|3.67|5|3.7|4.95|3.65|0
1701795900000|2023-12-05 17:05:00|4.96|3.66|4.96|3.66|4.98|3.68|4.95|3.65|0
1701796200000|2023-12-05 17:10:00|4.95|3.65|4.96|3.66|4.97|3.67|4.94|3.64|0
1701796500000|2023-12-05 17:15:00|4.95|3.65|4.98|3.68|4.98|3.68|4.94|3.64|0
1701796800000|2023-12-05 17:20:00|5|3.7|5.01|3.71|5.02|3.72|4.94|3.64|0
1701797100000|2023-12-05 17:25:00|5|3.7|4.96|3.66|5.01|3.71|4.94|3.64|0
1701797400000|2023-12-05 17:30:00|4.95|3.65|5|3.7|5.02|3.72|4.95|3.65|0
1701797700000|2023-12-05 17:35:00|5.01|3.71|5.01|3.71|5.02|3.72|4.97|3.67|0
1701798000000|2023-12-05 17:40:00|5|3.7|5.08|3.78|5.1|3.8|5|3.7|0
1701798300000|2023-12-05 17:45:00|5.09|3.79|5.04|3.74|5.11|3.81|5.03|3.73|0
1701798600000|2023-12-05 17:50:00|5.03|3.73|5.03|3.73|5.06|3.76|5.02|3.72|0
1701798900000|2023-12-05 17:55:00|5.02|3.72|4.96|3.66|5.03|3.73|4.96|3.66|0
1701799200000|2023-12-05 18:00:00|4.95|3.65|4.98|3.68|5|3.7|4.95|3.65|0
1701799500000|2023-12-05 18:05:00|4.99|3.69|4.98|3.68|5.01|3.71|4.97|3.67|0
1701799800000|2023-12-05 18:10:00|4.97|3.67|4.97|3.67|4.99|3.69|4.96|3.66|0
1701800100000|2023-12-05 18:15:00|4.96|3.66|4.94|3.64|4.98|3.68|4.94|3.64|0
1701800400000|2023-12-05 18:20:00|4.93|3.63|4.92|3.62|4.95|3.65|4.91|3.61|0
1701800700000|2023-12-05 18:25:00|4.91|3.61|4.95|3.65|4.95|3.65|4.91|3.61|0
1701801000000|2023-12-05 18:30:00|4.94|3.64|4.94|3.64|4.97|3.67|4.92|3.62|0
1701801300000|2023-12-05 18:35:00|4.93|3.63|4.96|3.66|4.98|3.68|4.93|3.63|0
1701801600000|2023-12-05 18:40:00|4.95|3.65|4.94|3.64|5|3.7|4.91|3.61|0
1701801900000|2023-12-05 18:45:00|4.95|3.65|4.98|3.68|4.99|3.69|4.94|3.64|0
1701802200000|2023-12-05 18:50:00|4.99|3.69|4.96|3.66|4.99|3.69|4.96|3.66|0
1701802500000|2023-12-05 18:55:00|4.97|3.67|4.96|3.66|4.98|3.68|4.95|3.65|0
1701802800000|2023-12-05 19:00:00|4.97|3.67|4.98|3.68|4.98|3.68|4.95|3.65|0
1701803100000|2023-12-05 19:05:00|4.97|3.67|4.96|3.66|5|3.7|4.96|3.66|0
1701803400000|2023-12-05 19:10:00|4.95|3.65|4.92|3.62|4.95|3.65|4.9|3.6|0
1701803700000|2023-12-05 19:15:00|4.93|3.63|4.9|3.6|4.93|3.63|4.89|3.59|0
1701804000000|2023-12-05 19:20:00|4.89|3.59|4.92|3.62|4.93|3.63|4.89|3.59|0
1701804300000|2023-12-05 19:25:00|4.93|3.63|4.92|3.62|4.94|3.64|4.91|3.61|0
1701804600000|2023-12-05 19:30:00|4.91|3.61|4.97|3.67|4.97|3.67|4.91|3.61|0
1701804900000|2023-12-05 19:35:00|4.96|3.66|4.97|3.67|4.99|3.69|4.95|3.65|0
1701805200000|2023-12-05 19:40:00|4.98|3.68|4.97|3.67|4.98|3.68|4.96|3.66|0
1701805500000|2023-12-05 19:45:00|4.98|3.68|4.95|3.65|4.98|3.68|4.95|3.65|0
1701805800000|2023-12-05 19:50:00|4.96|3.66|4.92|3.62|4.96|3.66|4.91|3.61|0
1701806100000|2023-12-05 19:55:00|4.91|3.61|4.89|3.59|4.92|3.62|4.88|3.58|0
1701806400000|2023-12-05 20:00:00|4.9|3.6|4.9|3.6|4.91|3.61|4.88|3.58|0
1701806700000|2023-12-05 20:05:00|4.89|3.59|4.89|3.59|4.92|3.62|4.89|3.59|0
1701807000000|2023-12-05 20:10:00|4.88|3.58|4.89|3.59|4.91|3.61|4.87|3.57|0
1701807300000|2023-12-05 20:15:00|4.9|3.6|4.88|3.58|4.9|3.6|4.87|3.57|0
1701807600000|2023-12-05 20:20:00|4.87|3.57|4.87|3.57|4.9|3.6|4.87|3.57|0
1701807900000|2023-12-05 20:25:00|4.88|3.58|4.9|3.6|4.91|3.61|4.87|3.57|0
1701808200000|2023-12-05 20:30:00|4.91|3.61|4.9|3.6|4.91|3.61|4.89|3.59|0
1701808500000|2023-12-05 20:35:00|4.89|3.59|4.91|3.61|4.91|3.61|4.89|3.59|0
1701808800000|2023-12-05 20:40:00|4.92|3.62|4.95|3.65|4.95|3.65|4.9|3.6|0
1701809100000|2023-12-05 20:45:00|4.94|3.64|4.93|3.63|4.95|3.65|4.9|3.6|0
1701809400000|2023-12-05 20:50:00|4.92|3.62|4.95|3.65|4.96|3.66|4.91|3.61|0
1701809700000|2023-12-05 20:55:00|4.96|3.66|4.89|3.59|4.96|3.66|4.89|3.59|0
1701810000000|2023-12-05 21:00:00|4.88|3.58|4.87|3.57|4.88|3.58|4.85|3.55|0
1701810300000|2023-12-05 21:05:00|4.86|3.56|4.89|3.59|4.9|3.6|4.86|3.56|0
1701810600000|2023-12-05 21:10:00|4.9|3.6|4.88|3.58|4.9|3.6|4.88|3.58|0
1701810900000|2023-12-05 21:15:00|5.03|3.43|5.03|3.43|5.04|3.44|5.03|3.43|0
1701811200000|2023-12-05 21:20:00|5.04|3.44|5.04|3.44|5.04|3.44|5.03|3.43|0
1701811500000|2023-12-05 21:25:00|5.05|3.45|5.05|3.45|5.05|3.45|5.05|3.45|0
1701811800000|2023-12-05 21:30:00|5.06|3.46|5.07|3.47|5.07|3.47|5.06|3.46|0
1701812700000|2023-12-05 21:45:00|5.08|3.48|5.08|3.48|5.08|3.48|5.08|3.48|0
1701813000000|2023-12-05 21:50:00|5.07|3.47|5.08|3.48|5.08|3.48|5.07|3.47|0
1701813300000|2023-12-05 21:55:00|5.07|3.47|5.07|3.47|5.07|3.47|5.07|3.47|0
1701813600000|2023-12-05 22:00:00|5.06|3.46|5.07|3.47|5.08|3.48|5.06|3.46|0
1701813900000|2023-12-05 22:05:00|5.06|3.46|5.06|3.46|5.08|3.48|5.06|3.46|0
1701814200000|2023-12-05 22:10:00|5.07|3.47|5.06|3.46|5.07|3.47|5.06|3.46|0
1701814800000|2023-12-05 22:20:00|5.05|3.45|5.06|3.46|5.06|3.46|5.05|3.45|0
1701815100000|2023-12-05 22:25:00|5.05|3.45|5.05|3.45|5.05|3.45|5.05|3.45|0
1701815700000|2023-12-05 22:35:00|5.06|3.46|5.06|3.46|5.06|3.46|5.05|3.45|0
1701816000000|2023-12-05 22:40:00|5.05|3.45|5.05|3.45|5.06|3.46|5.05|3.45|0
1701816300000|2023-12-05 22:45:00|5.06|3.46|5.06|3.46|5.06|3.46|5.06|3.46|0
1701816900000|2023-12-05 22:55:00|5.05|3.45|5.05|3.45|5.06|3.46|5.05|3.45|0
1701817200000|2023-12-05 23:00:00|5.07|3.47|5.08|3.48|5.09|3.49|5.07|3.47|0
1701817500000|2023-12-05 23:05:00|5.07|3.47|4.98|3.38|5.08|3.48|4.98|3.38|0
1701817800000|2023-12-05 23:10:00|4.97|3.37|4.97|3.37|4.97|3.37|4.96|3.36|0
1701818100000|2023-12-05 23:15:00|4.98|3.38|4.98|3.38|4.98|3.38|4.97|3.37|0
1701818400000|2023-12-05 23:20:00|4.97|3.37|4.97|3.37|4.98|3.38|4.97|3.37|0
1701818700000|2023-12-05 23:25:00|4.96|3.36|4.96|3.36|4.97|3.37|4.95|3.35|0
1701819000000|2023-12-05 23:30:00|4.95|3.35|4.94|3.34|4.95|3.35|4.94|3.34|0
1701819300000|2023-12-05 23:35:00|4.93|3.33|4.93|3.33|4.93|3.33|4.92|3.32|0
1701819600000|2023-12-05 23:40:00|4.94|3.34|4.94|3.34|4.94|3.34|4.93|3.33|0
1701819900000|2023-12-05 23:45:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1701820200000|2023-12-05 23:50:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1701820500000|2023-12-05 23:55:00|4.91|3.31|4.9|3.3|4.91|3.31|4.9|3.3|0
1701820800000|2023-12-06 00:00:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1701821100000|2023-12-06 00:05:00|4.9|3.3|4.89|3.29|4.9|3.3|4.89|3.29|0
1701821400000|2023-12-06 00:10:00|4.88|3.28|4.87|3.27|4.88|3.28|4.87|3.27|0
1701821700000|2023-12-06 00:15:00|4.86|3.26|4.83|3.23|4.87|3.27|4.82|3.22|0
1701822000000|2023-12-06 00:20:00|4.84|3.24|4.84|3.24|4.84|3.24|4.83|3.23|0
1701822300000|2023-12-06 00:25:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1701822600000|2023-12-06 00:30:00|4.82|3.22|4.82|3.22|4.83|3.23|4.82|3.22|0
1701822900000|2023-12-06 00:35:00|4.81|3.21|4.83|3.23|4.83|3.23|4.81|3.21|0
1701823200000|2023-12-06 00:40:00|4.84|3.24|4.83|3.23|4.84|3.24|4.83|3.23|0
1701823500000|2023-12-06 00:45:00|4.82|3.22|4.82|3.22|4.82|3.22|4.81|3.21|0
1701823800000|2023-12-06 00:50:00|4.81|3.21|4.81|3.21|4.82|3.22|4.81|3.21|0
1701824100000|2023-12-06 00:55:00|4.8|3.2|4.8|3.2|4.81|3.21|4.8|3.2|0
1701824400000|2023-12-06 01:00:00|4.81|3.21|4.8|3.2|4.81|3.21|4.8|3.2|0
1701824700000|2023-12-06 01:05:00|4.79|3.19|4.77|3.17|4.8|3.2|4.77|3.17|0
1701825000000|2023-12-06 01:10:00|4.78|3.18|4.78|3.18|4.78|3.18|4.77|3.17|0
1701825300000|2023-12-06 01:15:00|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1701825600000|2023-12-06 01:20:00|4.79|3.19|4.79|3.19|4.79|3.19|4.78|3.18|0
1701825900000|2023-12-06 01:25:00|4.78|3.18|4.79|3.19|4.8|3.2|4.78|3.18|0
1701826200000|2023-12-06 01:30:00|4.64|3.34|4.64|3.34|4.65|3.35|4.64|3.34|0
1701826500000|2023-12-06 01:35:00|4.63|3.33|4.62|3.32|4.64|3.34|4.62|3.32|0
1701826800000|2023-12-06 01:40:00|4.63|3.33|4.63|3.33|4.64|3.34|4.63|3.33|0
1701827100000|2023-12-06 01:45:00|4.62|3.32|4.61|3.31|4.63|3.33|4.61|3.31|0
1701827400000|2023-12-06 01:50:00|4.6|3.3|4.61|3.31|4.61|3.31|4.59|3.29|0
1701827700000|2023-12-06 01:55:00|4.6|3.3|4.61|3.31|4.61|3.31|4.6|3.3|0
1701828000000|2023-12-06 02:00:00|4.6|3.3|4.6|3.3|4.6|3.3|4.6|3.3|0
1701828300000|2023-12-06 02:05:00|4.61|3.31|4.61|3.31|4.61|3.31|4.59|3.29|0
1701828600000|2023-12-06 02:10:00|4.85|3.55|4.63|3.33|4.85|3.55|4.62|3.32|0
1701828900000|2023-12-06 02:15:00|4.62|3.32|4.63|3.33|4.64|3.34|4.62|3.32|0
1701829200000|2023-12-06 02:20:00|4.62|3.32|4.64|3.34|4.64|3.34|4.62|3.32|0
1701829500000|2023-12-06 02:25:00|4.63|3.33|4.63|3.33|4.64|3.34|4.63|3.33|0
1701829800000|2023-12-06 02:30:00|4.64|3.34|4.63|3.33|4.64|3.34|4.63|3.33|0
1701830100000|2023-12-06 02:35:00|4.64|3.34|4.63|3.33|4.64|3.34|4.63|3.33|0
1701830400000|2023-12-06 02:40:00|4.62|3.32|4.63|3.33|4.63|3.33|4.62|3.32|0
1701831000000|2023-12-06 02:50:00|4.64|3.34|4.64|3.34|4.64|3.34|4.63|3.33|0
1701831300000|2023-12-06 02:55:00|4.63|3.33|4.62|3.32|4.63|3.33|4.62|3.32|0
1701831600000|2023-12-06 03:00:00|4.61|3.31|4.61|3.31|4.62|3.32|4.61|3.31|0
1701831900000|2023-12-06 03:05:00|4.62|3.32|4.61|3.31|4.62|3.32|4.61|3.31|0
1701832200000|2023-12-06 03:10:00|4.62|3.32|4.61|3.31|4.62|3.32|4.61|3.31|0
1701832500000|2023-12-06 03:15:00|4.62|3.32|4.61|3.31|4.62|3.32|4.61|3.31|0
1701832800000|2023-12-06 03:20:00|4.62|3.32|4.61|3.31|4.62|3.32|4.61|3.31|0
1701833400000|2023-12-06 03:30:00|4.6|3.3|4.59|3.29|4.6|3.3|4.59|3.29|0
1701833700000|2023-12-06 03:35:00|4.6|3.3|4.59|3.29|4.6|3.3|4.59|3.29|0
1701834300000|2023-12-06 03:45:00|4.58|3.28|4.58|3.28|4.58|3.28|4.58|3.28|0
1701834600000|2023-12-06 03:50:00|4.59|3.29|4.59|3.29|4.59|3.29|4.58|3.28|0
1701834900000|2023-12-06 03:55:00|4.6|3.3|4.6|3.3|4.61|3.31|4.6|3.3|0
1701835200000|2023-12-06 04:00:00|4.61|3.31|4.6|3.3|4.61|3.31|4.6|3.3|0
1701835500000|2023-12-06 04:05:00|4.59|3.29|4.59|3.29|4.59|3.29|4.59|3.29|0
1701835800000|2023-12-06 04:10:00|4.6|3.3|4.59|3.29|4.6|3.3|4.59|3.29|0
1701836100000|2023-12-06 04:15:00|4.6|3.3|4.59|3.29|4.6|3.3|4.59|3.29|0
1701836400000|2023-12-06 04:20:00|4.6|3.3|4.6|3.3|4.6|3.3|4.59|3.29|0
1701836700000|2023-12-06 04:25:00|4.59|3.29|4.59|3.29|4.59|3.29|4.59|3.29|0
1701837600000|2023-12-06 04:40:00|4.6|3.3|4.6|3.3|4.6|3.3|4.59|3.29|0
1701837900000|2023-12-06 04:45:00|4.59|3.29|4.59|3.29|4.6|3.3|4.59|3.29|0
1701838500000|2023-12-06 04:55:00|4.58|3.28|4.59|3.29|4.59|3.29|4.58|3.28|0
1701838800000|2023-12-06 05:00:00|4.6|3.3|4.6|3.3|4.6|3.3|4.59|3.29|0
1701839100000|2023-12-06 05:05:00|4.61|3.31|4.59|3.29|4.61|3.31|4.59|3.29|0
1701839400000|2023-12-06 05:10:00|4.6|3.3|4.58|3.28|4.6|3.3|4.58|3.28|0
1701840000000|2023-12-06 05:20:00|4.57|3.27|4.57|3.27|4.58|3.28|4.57|3.27|0
1701840300000|2023-12-06 05:25:00|4.58|3.28|4.57|3.27|4.58|3.28|4.57|3.27|0
1701840600000|2023-12-06 05:30:00|4.58|3.28|4.59|3.29|4.6|3.3|4.58|3.28|0
1701840900000|2023-12-06 05:35:00|4.6|3.3|4.6|3.3|4.6|3.3|4.59|3.29|0
1701841200000|2023-12-06 05:40:00|4.61|3.31|4.61|3.31|4.61|3.31|4.6|3.3|0
1701841500000|2023-12-06 05:45:00|4.6|3.3|4.6|3.3|4.6|3.3|4.6|3.3|0
1701841800000|2023-12-06 05:50:00|4.59|3.29|4.59|3.29|4.6|3.3|4.59|3.29|0
1701842100000|2023-12-06 05:55:00|4.6|3.3|4.58|3.28|4.6|3.3|4.58|3.28|0
1701842400000|2023-12-06 06:00:00|4.59|3.29|4.59|3.29|4.6|3.3|4.58|3.28|0
1701842700000|2023-12-06 06:05:00|4.58|3.28|4.58|3.28|4.59|3.29|4.58|3.28|0
1701843000000|2023-12-06 06:10:00|4.59|3.29|4.58|3.28|4.59|3.29|4.58|3.28|0
1701843600000|2023-12-06 06:20:00|4.59|3.29|4.59|3.29|4.59|3.29|4.58|3.28|0
1701843900000|2023-12-06 06:25:00|4.6|3.3|4.6|3.3|4.6|3.3|4.59|3.29|0
1701844200000|2023-12-06 06:30:00|4.61|3.31|4.6|3.3|4.61|3.31|4.6|3.3|0
1701844500000|2023-12-06 06:35:00|4.61|3.31|4.6|3.3|4.61|3.31|4.6|3.3|0
1701844800000|2023-12-06 06:40:00|4.61|3.31|4.6|3.3|4.61|3.31|4.6|3.3|0
1701845400000|2023-12-06 06:50:00|4.61|3.31|4.61|3.31|4.61|3.31|4.6|3.3|0
1701845700000|2023-12-06 06:55:00|4.62|3.32|4.56|3.26|4.7|3.4|4.56|3.26|0
1701846000000|2023-12-06 07:00:00|4.63|3.33|4.64|3.34|4.65|3.35|4.63|3.33|0
1701846300000|2023-12-06 07:05:00|4.65|3.35|4.65|3.35|4.66|3.36|4.64|3.34|0
1701846600000|2023-12-06 07:10:00|4.64|3.34|4.66|3.36|4.66|3.36|4.64|3.34|0
1701846900000|2023-12-06 07:15:00|4.67|3.37|4.66|3.36|4.67|3.37|4.66|3.36|0
1701847200000|2023-12-06 07:20:00|4.67|3.37|4.67|3.37|4.67|3.37|4.66|3.36|0
1701847500000|2023-12-06 07:25:00|4.68|3.38|4.67|3.37|4.68|3.38|4.67|3.37|0
1701847800000|2023-12-06 07:30:00|4.71|3.41|4.71|3.41|4.71|3.41|4.7|3.4|0
1701848100000|2023-12-06 07:35:00|4.7|3.4|4.69|3.39|4.7|3.4|4.69|3.39|0
1701848400000|2023-12-06 07:40:00|4.7|3.4|4.7|3.4|4.7|3.4|4.69|3.39|0
1701848700000|2023-12-06 07:45:00|4.69|3.39|4.68|3.38|4.69|3.39|4.68|3.38|0
1701849000000|2023-12-06 07:50:00|4.67|3.37|4.66|3.36|4.68|3.38|4.66|3.36|0
1701849300000|2023-12-06 07:55:00|4.67|3.37|4.67|3.37|4.67|3.37|4.67|3.37|0
1701849600000|2023-12-06 08:00:00|4.66|3.36|4.68|3.38|4.68|3.38|4.64|3.34|0
1701849900000|2023-12-06 08:05:00|4.69|3.39|4.68|3.38|4.7|3.4|4.68|3.38|0
1701850200000|2023-12-06 08:10:00|4.69|3.39|4.65|3.35|4.69|3.39|4.64|3.34|0
1701850500000|2023-12-06 08:15:00|4.66|3.36|4.64|3.34|4.68|3.38|4.64|3.34|0
1701850800000|2023-12-06 08:20:00|4.65|3.35|4.66|3.36|4.66|3.36|4.65|3.35|0
1701851100000|2023-12-06 08:25:00|4.65|3.35|4.64|3.34|4.66|3.36|4.64|3.34|0
1701851400000|2023-12-06 08:30:00|4.65|3.35|4.66|3.36|4.67|3.37|4.64|3.34|0
1701851700000|2023-12-06 08:35:00|4.67|3.37|4.69|3.39|4.69|3.39|4.65|3.35|0
1701852000000|2023-12-06 08:40:00|4.68|3.38|4.69|3.39|4.7|3.4|4.68|3.38|0
1701852300000|2023-12-06 08:45:00|4.68|3.38|4.67|3.37|4.68|3.38|4.66|3.36|0
1701852600000|2023-12-06 08:50:00|4.68|3.38|4.67|3.37|4.68|3.38|4.66|3.36|0
1701852900000|2023-12-06 08:55:00|4.68|3.38|4.68|3.38|4.68|3.38|4.66|3.36|0
1701853200000|2023-12-06 09:00:00|4.69|3.39|4.68|3.38|4.69|3.39|4.66|3.36|0
1701853500000|2023-12-06 09:05:00|4.67|3.37|4.67|3.37|4.69|3.39|4.66|3.36|0
1701853800000|2023-12-06 09:10:00|4.66|3.36|4.66|3.36|4.67|3.37|4.64|3.34|0
1701854100000|2023-12-06 09:15:00|4.67|3.37|4.69|3.39|4.69|3.39|4.66|3.36|0
1701854400000|2023-12-06 09:20:00|4.68|3.38|4.69|3.39|4.7|3.4|4.68|3.38|0
1701854700000|2023-12-06 09:25:00|4.7|3.4|4.68|3.38|4.7|3.4|4.68|3.38|0
1701855000000|2023-12-06 09:30:00|4.67|3.37|4.68|3.38|4.69|3.39|4.67|3.37|0
1701855300000|2023-12-06 09:35:00|4.69|3.39|4.72|3.42|4.72|3.42|4.68|3.38|0
1701855600000|2023-12-06 09:40:00|4.73|3.43|4.71|3.41|4.73|3.43|4.71|3.41|0
1701855900000|2023-12-06 09:45:00|4.72|3.42|4.69|3.39|4.72|3.42|4.69|3.39|0
1701856200000|2023-12-06 09:50:00|4.68|3.38|4.69|3.39|4.69|3.39|4.68|3.38|0
1701856500000|2023-12-06 09:55:00|4.68|3.38|4.68|3.38|4.69|3.39|4.68|3.38|0
1701856800000|2023-12-06 10:00:00|4.69|3.39|4.68|3.38|4.69|3.39|4.67|3.37|0
1701857100000|2023-12-06 10:05:00|4.69|3.39|4.67|3.37|4.69|3.39|4.66|3.36|0
1701857400000|2023-12-06 10:10:00|4.66|3.36|4.68|3.38|4.68|3.38|4.66|3.36|0
1701857700000|2023-12-06 10:15:00|4.67|3.37|4.67|3.37|4.69|3.39|4.67|3.37|0
1701858000000|2023-12-06 10:20:00|4.66|3.36|4.68|3.38|4.69|3.39|4.66|3.36|0
1701858300000|2023-12-06 10:25:00|4.69|3.39|4.67|3.37|4.69|3.39|4.67|3.37|0
1701858600000|2023-12-06 10:30:00|4.66|3.36|4.66|3.36|4.67|3.37|4.66|3.36|0
1701858900000|2023-12-06 10:35:00|4.67|3.37|4.67|3.37|4.67|3.37|4.66|3.36|0
1701859200000|2023-12-06 10:40:00|4.66|3.36|4.64|3.34|4.67|3.37|4.64|3.34|0
1701859500000|2023-12-06 10:45:00|4.65|3.35|4.65|3.35|4.65|3.35|4.64|3.34|0
1701859800000|2023-12-06 10:50:00|4.64|3.34|4.63|3.33|4.65|3.35|4.63|3.33|0
1701860100000|2023-12-06 10:55:00|4.62|3.32|4.62|3.32|4.63|3.33|4.62|3.32|0
1701860400000|2023-12-06 11:00:00|4.63|3.33|4.63|3.33|4.63|3.33|4.62|3.32|0
1701860700000|2023-12-06 11:05:00|4.64|3.34|4.64|3.34|4.65|3.35|4.63|3.33|0
1701861000000|2023-12-06 11:10:00|4.65|3.35|4.67|3.37|4.68|3.38|4.64|3.34|0
1701861300000|2023-12-06 11:15:00|4.66|3.36|4.68|3.38|4.68|3.38|4.66|3.36|0
1701861600000|2023-12-06 11:20:00|4.67|3.37|4.69|3.39|4.69|3.39|4.67|3.37|0
1701861900000|2023-12-06 11:25:00|4.68|3.38|4.67|3.37|4.69|3.39|4.67|3.37|0
1701862200000|2023-12-06 11:30:00|4.68|3.38|4.7|3.4|4.71|3.41|4.68|3.38|0
1701862500000|2023-12-06 11:35:00|4.71|3.41|4.7|3.4|4.71|3.41|4.69|3.39|0
1701862800000|2023-12-06 11:40:00|4.71|3.41|4.69|3.39|4.71|3.41|4.69|3.39|0
1701863100000|2023-12-06 11:45:00|4.68|3.38|4.68|3.38|4.68|3.38|4.68|3.38|0
1701863700000|2023-12-06 11:55:00|4.69|3.39|4.68|3.38|4.69|3.39|4.68|3.38|0
1701864000000|2023-12-06 12:00:00|4.67|3.37|4.69|3.39|4.7|3.4|4.67|3.37|0
1701864300000|2023-12-06 12:05:00|4.68|3.38|4.71|3.41|4.71|3.41|4.68|3.38|0
1701864600000|2023-12-06 12:10:00|4.7|3.4|4.72|3.42|4.72|3.42|4.69|3.39|0
1701864900000|2023-12-06 12:15:00|4.71|3.41|4.7|3.4|4.73|3.43|4.7|3.4|0
1701865200000|2023-12-06 12:20:00|4.71|3.41|4.71|3.41|4.72|3.42|4.69|3.39|0
1701865500000|2023-12-06 12:25:00|4.72|3.42|4.71|3.41|4.72|3.42|4.71|3.41|0
1701865800000|2023-12-06 12:30:00|4.7|3.4|4.7|3.4|4.71|3.41|4.7|3.4|0
1701866100000|2023-12-06 12:35:00|4.69|3.39|4.7|3.4|4.71|3.41|4.69|3.39|0
1701866400000|2023-12-06 12:40:00|4.69|3.39|4.69|3.39|4.7|3.4|4.69|3.39|0
1701866700000|2023-12-06 12:45:00|4.7|3.4|4.68|3.38|4.7|3.4|4.68|3.38|0
1701867000000|2023-12-06 12:50:00|4.69|3.39|4.67|3.37|4.69|3.39|4.67|3.37|0
1701867300000|2023-12-06 12:55:00|4.66|3.36|4.67|3.37|4.68|3.38|4.66|3.36|0
1701867600000|2023-12-06 13:00:00|4.66|3.36|4.67|3.37|4.67|3.37|4.66|3.36|0
1701867900000|2023-12-06 13:05:00|4.68|3.38|4.67|3.37|4.69|3.39|4.66|3.36|0
1701868200000|2023-12-06 13:10:00|4.66|3.36|4.67|3.37|4.68|3.38|4.66|3.36|0
1701868500000|2023-12-06 13:15:00|4.64|3.34|4.66|3.36|4.66|3.36|4.63|3.33|0
1701868800000|2023-12-06 13:20:00|4.65|3.35|4.66|3.36|4.67|3.37|4.65|3.35|0
1701869100000|2023-12-06 13:25:00|4.65|3.35|4.63|3.33|4.66|3.36|4.63|3.33|0
1701869400000|2023-12-06 13:30:00|4.62|3.32|4.58|3.28|4.62|3.32|4.54|3.24|0
1701869700000|2023-12-06 13:35:00|4.63|3.33|4.62|3.32|4.64|3.34|4.61|3.31|0
1701870000000|2023-12-06 13:40:00|4.61|3.31|4.6|3.3|4.61|3.31|4.6|3.3|0
1701870300000|2023-12-06 13:45:00|4.59|3.29|4.61|3.31|4.62|3.32|4.59|3.29|0
1701870600000|2023-12-06 13:50:00|4.6|3.3|4.59|3.29|4.6|3.3|4.58|3.28|0
1701870900000|2023-12-06 13:55:00|4.58|3.28|4.56|3.26|4.58|3.28|4.55|3.25|0
1701871200000|2023-12-06 14:00:00|4.55|3.25|4.54|3.24|4.55|3.25|4.53|3.23|0
1701871500000|2023-12-06 14:05:00|4.55|3.25|4.53|3.23|4.55|3.25|4.52|3.22|0
1701871800000|2023-12-06 14:10:00|4.52|3.22|4.54|3.24|4.55|3.25|4.52|3.22|0
1701872100000|2023-12-06 14:15:00|4.53|3.23|4.55|3.25|4.55|3.25|4.53|3.23|0
1701872400000|2023-12-06 14:20:00|4.54|3.24|4.53|3.23|4.54|3.24|4.52|3.22|0
1701872700000|2023-12-06 14:25:00|4.52|3.22|4.52|3.22|4.54|3.24|4.51|3.21|0
1701873000000|2023-12-06 14:30:00|4.53|3.23|4.57|3.27|4.57|3.27|4.52|3.22|0
1701873300000|2023-12-06 14:35:00|4.59|3.29|4.65|3.35|4.66|3.36|4.58|3.28|0
1701873600000|2023-12-06 14:40:00|4.64|3.34|4.64|3.34|4.65|3.35|4.61|3.31|0
1701873900000|2023-12-06 14:45:00|4.63|3.33|4.63|3.33|4.66|3.36|4.62|3.32|0
1701874200000|2023-12-06 14:50:00|4.64|3.34|4.65|3.35|4.65|3.35|4.61|3.31|0
1701874500000|2023-12-06 14:55:00|4.64|3.34|4.63|3.33|4.65|3.35|4.62|3.32|0
1701874800000|2023-12-06 15:00:00|4.62|3.32|4.7|3.4|4.71|3.41|4.62|3.32|0
1701875100000|2023-12-06 15:05:00|4.69|3.39|4.62|3.32|4.7|3.4|4.61|3.31|0
1701875400000|2023-12-06 15:10:00|4.61|3.31|4.6|3.3|4.64|3.34|4.6|3.3|0
1701875700000|2023-12-06 15:15:00|4.61|3.31|4.63|3.33|4.65|3.35|4.58|3.28|0
1701876000000|2023-12-06 15:20:00|4.64|3.34|4.69|3.39|4.7|3.4|4.54|3.24|0
1701876300000|2023-12-06 15:25:00|4.7|3.4|4.68|3.38|4.72|3.42|4.65|3.35|0
1701876600000|2023-12-06 15:30:00|4.67|3.37|4.63|3.33|4.67|3.37|4.61|3.31|0
1701876900000|2023-12-06 15:35:00|4.62|3.32|4.63|3.33|4.65|3.35|4.61|3.31|0
1701877200000|2023-12-06 15:40:00|4.62|3.32|4.65|3.35|4.65|3.35|4.62|3.32|0
1701877500000|2023-12-06 15:45:00|4.64|3.34|4.66|3.36|4.66|3.36|4.63|3.33|0
1701877800000|2023-12-06 15:50:00|4.65|3.35|4.67|3.37|4.68|3.38|4.63|3.33|0
1701878100000|2023-12-06 15:55:00|4.68|3.38|4.66|3.36|4.69|3.39|4.66|3.36|0
1701878400000|2023-12-06 16:00:00|4.65|3.35|4.66|3.36|4.69|3.39|4.64|3.34|0
1701878700000|2023-12-06 16:05:00|4.65|3.35|4.67|3.37|4.69|3.39|4.63|3.33|0
1701879000000|2023-12-06 16:10:00|4.66|3.36|4.63|3.33|4.66|3.36|4.62|3.32|0
1701879300000|2023-12-06 16:15:00|4.64|3.34|4.67|3.37|4.67|3.37|4.63|3.33|0
1701879600000|2023-12-06 16:20:00|4.66|3.36|4.7|3.4|4.73|3.43|4.64|3.34|0
1701879900000|2023-12-06 16:25:00|4.54|3.24|4.63|3.33|4.64|3.34|4.54|3.24|0
1701880200000|2023-12-06 16:30:00|4.64|3.34|4.73|3.43|4.74|3.44|4.63|3.33|0
1701880500000|2023-12-06 16:35:00|4.64|3.34|4.67|3.37|4.68|3.38|4.63|3.33|0
1701880800000|2023-12-06 16:40:00|4.68|3.38|4.69|3.39|4.71|3.41|4.67|3.37|0
1701881100000|2023-12-06 16:45:00|4.7|3.4|4.68|3.38|4.7|3.4|4.66|3.36|0
1701881400000|2023-12-06 16:50:00|4.67|3.37|4.64|3.34|4.68|3.38|4.62|3.32|0
1701881700000|2023-12-06 16:55:00|4.63|3.33|4.6|3.3|4.64|3.34|4.6|3.3|0
1701882000000|2023-12-06 17:00:00|4.61|3.31|4.63|3.33|4.64|3.34|4.61|3.31|0
1701882300000|2023-12-06 17:05:00|4.62|3.32|4.61|3.31|4.62|3.32|4.59|3.29|0
1701882600000|2023-12-06 17:10:00|4.6|3.3|4.63|3.33|4.63|3.33|4.59|3.29|0
1701882900000|2023-12-06 17:15:00|4.64|3.34|4.67|3.37|4.67|3.37|4.63|3.33|0
1701883200000|2023-12-06 17:20:00|4.66|3.36|4.67|3.37|4.67|3.37|4.64|3.34|0
1701883500000|2023-12-06 17:25:00|4.66|3.36|4.67|3.37|4.69|3.39|4.66|3.36|0
1701883800000|2023-12-06 17:30:00|4.68|3.38|4.65|3.35|4.69|3.39|4.65|3.35|0
1701884100000|2023-12-06 17:35:00|4.66|3.36|4.72|3.42|4.72|3.42|4.64|3.34|0
1701884400000|2023-12-06 17:40:00|4.71|3.41|4.7|3.4|4.71|3.41|4.68|3.38|0
1701884700000|2023-12-06 17:45:00|4.71|3.41|4.76|3.46|4.78|3.48|4.71|3.41|0
1701885000000|2023-12-06 17:50:00|4.75|3.45|4.77|3.47|4.81|3.51|4.75|3.45|0
1701885300000|2023-12-06 17:55:00|4.78|3.48|4.81|3.51|4.81|3.51|4.77|3.47|0
1701885600000|2023-12-06 18:00:00|4.8|3.5|4.72|3.42|4.81|3.51|4.7|3.4|0
1701885900000|2023-12-06 18:05:00|4.71|3.41|4.73|3.43|4.76|3.46|4.71|3.41|0
1701886200000|2023-12-06 18:10:00|4.72|3.42|4.68|3.38|4.72|3.42|4.68|3.38|0
1701886500000|2023-12-06 18:15:00|4.69|3.39|4.68|3.38|4.71|3.41|4.68|3.38|0
1701886800000|2023-12-06 18:20:00|4.67|3.37|4.68|3.38|4.69|3.39|4.66|3.36|0
1701887100000|2023-12-06 18:25:00|4.69|3.39|4.65|3.35|4.7|3.4|4.64|3.34|0
1701887400000|2023-12-06 18:30:00|4.64|3.34|4.67|3.37|4.67|3.37|4.64|3.34|0
1701887700000|2023-12-06 18:35:00|4.66|3.36|4.66|3.36|4.67|3.37|4.65|3.35|0
1701888000000|2023-12-06 18:40:00|4.65|3.35|4.66|3.36|4.69|3.39|4.65|3.35|0
1701888300000|2023-12-06 18:45:00|4.67|3.37|4.65|3.35|4.67|3.37|4.65|3.35|0
1701888600000|2023-12-06 18:50:00|4.64|3.34|4.64|3.34|4.66|3.36|4.63|3.33|0
1701888900000|2023-12-06 18:55:00|4.63|3.33|4.67|3.37|4.71|3.41|4.62|3.32|0
1701889200000|2023-12-06 19:00:00|4.66|3.36|4.67|3.37|4.69|3.39|4.66|3.36|0
1701889500000|2023-12-06 19:05:00|4.68|3.38|4.68|3.38|4.68|3.38|4.66|3.36|0
1701889800000|2023-12-06 19:10:00|4.69|3.39|4.71|3.41|4.71|3.41|4.67|3.37|0
1701890100000|2023-12-06 19:15:00|4.7|3.4|4.72|3.42|4.72|3.42|4.68|3.38|0
1701890400000|2023-12-06 19:20:00|4.71|3.41|4.73|3.43|4.75|3.45|4.71|3.41|0
1701890700000|2023-12-06 19:25:00|4.72|3.42|4.66|3.36|4.72|3.42|4.63|3.33|0
1701891000000|2023-12-06 19:30:00|4.65|3.35|4.61|3.31|4.66|3.36|4.6|3.3|0
1701891300000|2023-12-06 19:35:00|4.62|3.32|4.62|3.32|4.64|3.34|4.61|3.31|0
1701891600000|2023-12-06 19:40:00|4.61|3.31|4.63|3.33|4.64|3.34|4.61|3.31|0
1701891900000|2023-12-06 19:45:00|4.64|3.34|4.62|3.32|4.64|3.34|4.61|3.31|0
1701892200000|2023-12-06 19:50:00|4.61|3.31|4.64|3.34|4.65|3.35|4.61|3.31|0
1701892500000|2023-12-06 19:55:00|4.65|3.35|4.67|3.37|4.68|3.38|4.63|3.33|0
1701892800000|2023-12-06 20:00:00|4.68|3.38|4.69|3.39|4.69|3.39|4.66|3.36|0
1701893100000|2023-12-06 20:05:00|4.68|3.38|4.68|3.38|4.69|3.39|4.67|3.37|0
1701893400000|2023-12-06 20:10:00|4.69|3.39|4.73|3.43|4.73|3.43|4.69|3.39|0
1701893700000|2023-12-06 20:15:00|4.72|3.42|4.73|3.43|4.75|3.45|4.72|3.42|0
1701894000000|2023-12-06 20:20:00|4.74|3.44|4.79|3.49|4.8|3.5|4.74|3.44|0
1701894300000|2023-12-06 20:25:00|4.8|3.5|4.71|3.41|4.81|3.51|4.64|3.34|0
1701894600000|2023-12-06 20:30:00|4.72|3.42|4.7|3.4|4.72|3.42|4.68|3.38|0
1701894900000|2023-12-06 20:35:00|4.71|3.41|4.75|3.45|4.76|3.46|4.71|3.41|0
1701895200000|2023-12-06 20:40:00|4.74|3.44|4.71|3.41|4.75|3.45|4.7|3.4|0
1701895500000|2023-12-06 20:45:00|4.7|3.4|4.72|3.42|4.73|3.43|4.7|3.4|0
1701895800000|2023-12-06 20:50:00|4.73|3.43|4.75|3.45|4.78|3.48|4.69|3.39|0
1701896100000|2023-12-06 20:55:00|4.74|3.44|4.7|3.4|4.76|3.46|4.7|3.4|0
1701896400000|2023-12-06 21:00:00|4.69|3.39|4.69|3.39|4.71|3.41|4.69|3.39|0
1701896700000|2023-12-06 21:05:00|4.68|3.38|4.7|3.4|4.71|3.41|4.68|3.38|0
1701897000000|2023-12-06 21:10:00|4.71|3.41|4.71|3.41|4.72|3.42|4.7|3.4|0
1701897300000|2023-12-06 21:15:00|4.87|3.27|4.87|3.27|4.88|3.28|4.86|3.26|0
1701897600000|2023-12-06 21:20:00|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1701897900000|2023-12-06 21:25:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1701898200000|2023-12-06 21:30:00|4.86|3.26|4.86|3.26|4.86|3.26|4.86|3.26|0
1701898500000|2023-12-06 21:35:00|4.85|3.25|4.85|3.25|4.86|3.26|4.85|3.25|0
1701898800000|2023-12-06 21:40:00|4.86|3.26|4.86|3.26|4.86|3.26|4.86|3.26|0
1701899100000|2023-12-06 21:45:00|4.87|3.27|4.85|3.25|4.87|3.27|4.85|3.25|0
1701899400000|2023-12-06 21:50:00|4.86|3.26|4.85|3.25|4.86|3.26|4.85|3.25|0
1701899700000|2023-12-06 21:55:00|4.84|3.24|4.85|3.25|4.85|3.25|4.84|3.24|0
1701901500000|2023-12-06 22:25:00|4.84|3.24|4.85|3.25|4.85|3.25|4.84|3.24|0
1701901800000|2023-12-06 22:30:00|4.86|3.26|4.86|3.26|4.87|3.27|4.85|3.25|0
1701902400000|2023-12-06 22:40:00|4.87|3.27|4.87|3.27|4.87|3.27|4.87|3.27|0
1701902700000|2023-12-06 22:45:00|4.86|3.26|4.86|3.26|4.87|3.27|4.86|3.26|0
1701903300000|2023-12-06 22:55:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1701903600000|2023-12-06 23:00:00|4.85|3.25|4.87|3.27|4.9|3.3|4.85|3.25|0
1701903900000|2023-12-06 23:05:00|4.86|3.26|4.86|3.26|4.88|3.28|4.85|3.25|0
1701904200000|2023-12-06 23:10:00|4.85|3.25|4.86|3.26|4.86|3.26|4.85|3.25|0
1701904500000|2023-12-06 23:15:00|4.85|3.25|4.85|3.25|4.86|3.26|4.85|3.25|0
1701904800000|2023-12-06 23:20:00|4.84|3.24|4.85|3.25|4.85|3.25|4.84|3.24|0
1701905100000|2023-12-06 23:25:00|4.86|3.26|4.85|3.25|4.86|3.26|4.85|3.25|0
1701905400000|2023-12-06 23:30:00|4.86|3.26|4.85|3.25|4.86|3.26|4.85|3.25|0
1701905700000|2023-12-06 23:35:00|4.84|3.24|4.85|3.25|4.86|3.26|4.84|3.24|0
1701906000000|2023-12-06 23:40:00|4.86|3.26|4.84|3.24|4.86|3.26|4.84|3.24|0
1701906300000|2023-12-06 23:45:00|4.83|3.23|4.86|3.26|4.86|3.26|4.83|3.23|0
1701906600000|2023-12-06 23:50:00|4.85|3.25|4.87|3.27|4.88|3.28|4.85|3.25|0
1701906900000|2023-12-06 23:55:00|4.86|3.26|4.85|3.25|4.87|3.27|4.85|3.25|0
1701907200000|2023-12-07 00:00:00|4.86|3.26|4.85|3.25|4.86|3.26|4.85|3.25|0
1701907500000|2023-12-07 00:05:00|4.84|3.24|4.84|3.24|4.85|3.25|4.83|3.23|0
1701907800000|2023-12-07 00:10:00|4.85|3.25|4.85|3.25|4.86|3.26|4.84|3.24|0
1701908100000|2023-12-07 00:15:00|4.86|3.26|4.86|3.26|4.87|3.27|4.83|3.23|0
1701908400000|2023-12-07 00:20:00|4.85|3.25|4.86|3.26|4.88|3.28|4.85|3.25|0
1701908700000|2023-12-07 00:25:00|4.87|3.27|4.88|3.28|4.88|3.28|4.86|3.26|0
1701909000000|2023-12-07 00:30:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1701909300000|2023-12-07 00:35:00|4.85|3.25|4.83|3.23|4.85|3.25|4.83|3.23|0
1701909600000|2023-12-07 00:40:00|4.84|3.24|4.85|3.25|4.85|3.25|4.83|3.23|0
1701909900000|2023-12-07 00:45:00|4.84|3.24|4.84|3.24|4.85|3.25|4.84|3.24|0
1701910200000|2023-12-07 00:50:00|4.85|3.25|4.85|3.25|4.86|3.26|4.84|3.24|0
1701910500000|2023-12-07 00:55:00|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1701910800000|2023-12-07 01:00:00|4.86|3.26|4.85|3.25|4.87|3.27|4.85|3.25|0
1701911100000|2023-12-07 01:05:00|4.86|3.26|4.85|3.25|4.86|3.26|4.85|3.25|0
1701911400000|2023-12-07 01:10:00|4.86|3.26|4.85|3.25|4.86|3.26|4.84|3.24|0
1701911700000|2023-12-07 01:15:00|4.86|3.26|4.86|3.26|4.86|3.26|4.85|3.25|0
1701912000000|2023-12-07 01:20:00|4.85|3.25|4.86|3.26|4.86|3.26|4.85|3.25|0
1701912300000|2023-12-07 01:25:00|4.87|3.27|4.87|3.27|4.87|3.27|4.86|3.26|0
1701912600000|2023-12-07 01:30:00|4.72|3.42|4.7|3.4|4.73|3.43|4.7|3.4|0
1701912900000|2023-12-07 01:35:00|4.69|3.39|4.69|3.39|4.7|3.4|4.69|3.39|0
1701913200000|2023-12-07 01:40:00|4.7|3.4|4.7|3.4|4.71|3.41|4.7|3.4|0
1701913500000|2023-12-07 01:45:00|4.71|3.41|4.72|3.42|4.72|3.42|4.69|3.39|0
1701913800000|2023-12-07 01:50:00|4.71|3.41|4.74|3.44|4.74|3.44|4.71|3.41|0
1701914100000|2023-12-07 01:55:00|4.73|3.43|4.73|3.43|4.74|3.44|4.72|3.42|0
1701914400000|2023-12-07 02:00:00|4.72|3.42|4.72|3.42|4.73|3.43|4.72|3.42|0
1701914700000|2023-12-07 02:05:00|4.71|3.41|4.73|3.43|4.73|3.43|4.71|3.41|0
1701915000000|2023-12-07 02:10:00|4.72|3.42|4.72|3.42|4.72|3.42|4.71|3.41|0
1701915300000|2023-12-07 02:15:00|4.71|3.41|4.71|3.41|4.72|3.42|4.71|3.41|0
1701915600000|2023-12-07 02:20:00|4.72|3.42|4.71|3.41|4.72|3.42|4.71|3.41|0
1701915900000|2023-12-07 02:25:00|4.72|3.42|4.72|3.42|4.72|3.42|4.71|3.41|0
1701916200000|2023-12-07 02:30:00|4.71|3.41|4.71|3.41|4.72|3.42|4.71|3.41|0
1701916500000|2023-12-07 02:35:00|4.72|3.42|4.73|3.43|4.73|3.43|4.72|3.42|0
1701917100000|2023-12-07 02:45:00|4.74|3.44|4.73|3.43|4.74|3.44|4.73|3.43|0
1701917400000|2023-12-07 02:50:00|4.72|3.42|4.73|3.43|4.73|3.43|4.72|3.42|0
1701917700000|2023-12-07 02:55:00|4.72|3.42|4.72|3.42|4.72|3.42|4.72|3.42|0
1701918000000|2023-12-07 03:00:00|4.73|3.43|4.73|3.43|4.73|3.43|4.72|3.42|0
1701918300000|2023-12-07 03:05:00|4.72|3.42|4.73|3.43|4.74|3.44|4.72|3.42|0
1701918600000|2023-12-07 03:10:00|4.74|3.44|4.73|3.43|4.74|3.44|4.73|3.43|0
1701918900000|2023-12-07 03:15:00|4.72|3.42|4.72|3.42|4.73|3.43|4.72|3.42|0
1701919200000|2023-12-07 03:20:00|4.71|3.41|4.71|3.41|4.72|3.42|4.7|3.4|0
1701919500000|2023-12-07 03:25:00|4.7|3.4|4.7|3.4|4.71|3.41|4.69|3.39|0
1701920100000|2023-12-07 03:35:00|4.71|3.41|4.72|3.42|4.72|3.42|4.7|3.4|0
1701920700000|2023-12-07 03:45:00|4.73|3.43|4.73|3.43|4.73|3.43|4.72|3.42|0
1701921000000|2023-12-07 03:50:00|4.72|3.42|4.72|3.42|4.73|3.43|4.72|3.42|0
1701921300000|2023-12-07 03:55:00|4.71|3.41|4.71|3.41|4.71|3.41|4.71|3.41|0
1701921600000|2023-12-07 04:00:00|4.72|3.42|4.7|3.4|4.72|3.42|4.7|3.4|0
1701921900000|2023-12-07 04:05:00|4.69|3.39|4.7|3.4|4.7|3.4|4.69|3.39|0
1701922200000|2023-12-07 04:10:00|4.69|3.39|4.7|3.4|4.7|3.4|4.69|3.39|0
1701922500000|2023-12-07 04:15:00|4.69|3.39|4.7|3.4|4.7|3.4|4.69|3.39|0
1701922800000|2023-12-07 04:20:00|4.69|3.39|4.69|3.39|4.69|3.39|4.69|3.39|0
1701923100000|2023-12-07 04:25:00|4.7|3.4|4.69|3.39|4.7|3.4|4.69|3.39|0
1701924000000|2023-12-07 04:40:00|4.7|3.4|4.69|3.39|4.7|3.4|4.69|3.39|0
1701924300000|2023-12-07 04:45:00|4.7|3.4|4.7|3.4|4.7|3.4|4.7|3.4|0
1701924900000|2023-12-07 04:55:00|4.69|3.39|4.7|3.4|4.7|3.4|4.69|3.39|0
1701925200000|2023-12-07 05:00:00|4.69|3.39|4.69|3.39|4.7|3.4|4.69|3.39|0
1701925500000|2023-12-07 05:05:00|4.7|3.4|4.7|3.4|4.7|3.4|4.69|3.39|0
1701925800000|2023-12-07 05:10:00|4.69|3.39|4.71|3.41|4.71|3.41|4.69|3.39|0
1701926100000|2023-12-07 05:15:00|4.7|3.4|4.7|3.4|4.71|3.41|4.7|3.4|0
1701926400000|2023-12-07 05:20:00|4.69|3.39|4.7|3.4|4.7|3.4|4.69|3.39|0
1701926700000|2023-12-07 05:25:00|4.71|3.41|4.71|3.41|4.71|3.41|4.71|3.41|0
1701927000000|2023-12-07 05:30:00|4.7|3.4|4.72|3.42|4.72|3.42|4.7|3.4|0
1701927300000|2023-12-07 05:35:00|4.71|3.41|4.71|3.41|4.72|3.42|4.71|3.41|0
1701927600000|2023-12-07 05:40:00|4.72|3.42|4.71|3.41|4.72|3.42|4.71|3.41|0
1701928200000|2023-12-07 05:50:00|4.72|3.42|4.72|3.42|4.73|3.43|4.72|3.42|0
1701928500000|2023-12-07 05:55:00|4.71|3.41|4.71|3.41|4.72|3.42|4.71|3.41|0
1701928800000|2023-12-07 06:00:00|4.72|3.42|4.71|3.41|4.72|3.42|4.71|3.41|0
1701929400000|2023-12-07 06:10:00|4.7|3.4|4.7|3.4|4.7|3.4|4.7|3.4|0
1701929700000|2023-12-07 06:15:00|4.69|3.39|4.69|3.39|4.7|3.4|4.69|3.39|0
1701930000000|2023-12-07 06:20:00|4.68|3.38|4.68|3.38|4.68|3.38|4.68|3.38|0
1701930300000|2023-12-07 06:25:00|4.69|3.39|4.69|3.39|4.69|3.39|4.68|3.38|0
1701930600000|2023-12-07 06:30:00|4.68|3.38|4.69|3.39|4.69|3.39|4.68|3.38|0
1701930900000|2023-12-07 06:35:00|4.7|3.4|4.69|3.39|4.7|3.4|4.69|3.39|0
1701931200000|2023-12-07 06:40:00|4.7|3.4|4.7|3.4|4.7|3.4|4.7|3.4|0
1701931500000|2023-12-07 06:45:00|4.71|3.41|4.71|3.41|4.71|3.41|4.7|3.4|0
1701932100000|2023-12-07 06:55:00|4.72|3.42|4.73|3.43|4.73|3.43|4.71|3.41|0
1701932400000|2023-12-07 07:00:00|4.72|3.42|4.72|3.42|4.73|3.43|4.72|3.42|0
1701932700000|2023-12-07 07:05:00|4.71|3.41|4.73|3.43|4.73|3.43|4.7|3.4|0
1701933000000|2023-12-07 07:10:00|4.72|3.42|4.69|3.39|4.72|3.42|4.69|3.39|0
1701933300000|2023-12-07 07:15:00|4.7|3.4|4.68|3.38|4.7|3.4|4.68|3.38|0
1701933600000|2023-12-07 07:20:00|4.67|3.37|4.68|3.38|4.68|3.38|4.67|3.37|0
1701933900000|2023-12-07 07:25:00|4.69|3.39|4.67|3.37|4.7|3.4|4.67|3.37|0
1701934200000|2023-12-07 07:30:00|4.68|3.38|4.68|3.38|4.69|3.39|4.67|3.37|0
1701934500000|2023-12-07 07:35:00|4.69|3.39|4.68|3.38|4.69|3.39|4.68|3.38|0
1701934800000|2023-12-07 07:40:00|4.67|3.37|4.68|3.38|4.68|3.38|4.67|3.37|0
1701935100000|2023-12-07 07:45:00|4.67|3.37|4.66|3.36|4.68|3.38|4.66|3.36|0
1701935400000|2023-12-07 07:50:00|4.67|3.37|4.68|3.38|4.68|3.38|4.66|3.36|0
1701935700000|2023-12-07 07:55:00|4.67|3.37|4.66|3.36|4.68|3.38|4.66|3.36|0
1701936000000|2023-12-07 08:00:00|4.67|3.37|4.64|3.34|4.67|3.37|4.64|3.34|0
1701936300000|2023-12-07 08:05:00|4.65|3.35|4.67|3.37|4.68|3.38|4.65|3.35|0
1701936600000|2023-12-07 08:10:00|4.68|3.38|4.64|3.34|4.68|3.38|4.64|3.34|0
1701936900000|2023-12-07 08:15:00|4.65|3.35|4.64|3.34|4.67|3.37|4.63|3.33|0
1701937200000|2023-12-07 08:20:00|4.63|3.33|4.64|3.34|4.65|3.35|4.63|3.33|0
1701937500000|2023-12-07 08:25:00|4.65|3.35|4.66|3.36|4.66|3.36|4.64|3.34|0
1701937800000|2023-12-07 08:30:00|4.65|3.35|4.67|3.37|4.68|3.38|4.65|3.35|0
1701938100000|2023-12-07 08:35:00|4.66|3.36|4.67|3.37|4.67|3.37|4.65|3.35|0
1701938400000|2023-12-07 08:40:00|4.66|3.36|4.68|3.38|4.68|3.38|4.66|3.36|0
1701938700000|2023-12-07 08:45:00|4.69|3.39|4.7|3.4|4.71|3.41|4.69|3.39|0
1701939000000|2023-12-07 08:50:00|4.69|3.39|4.71|3.41|4.71|3.41|4.69|3.39|0
1701939300000|2023-12-07 08:55:00|4.7|3.4|4.72|3.42|4.72|3.42|4.7|3.4|0
1701939600000|2023-12-07 09:00:00|4.71|3.41|4.68|3.38|4.71|3.41|4.68|3.38|0
1701939900000|2023-12-07 09:05:00|4.69|3.39|4.71|3.41|4.71|3.41|4.67|3.37|0
1701940200000|2023-12-07 09:10:00|4.72|3.42|4.71|3.41|4.72|3.42|4.71|3.41|0
1701940500000|2023-12-07 09:15:00|4.72|3.42|4.73|3.43|4.73|3.43|4.72|3.42|0
1701940800000|2023-12-07 09:20:00|4.74|3.44|4.73|3.43|4.74|3.44|4.72|3.42|0
1701941100000|2023-12-07 09:25:00|4.72|3.42|4.68|3.38|4.72|3.42|4.67|3.37|0
1701941400000|2023-12-07 09:30:00|4.67|3.37|4.67|3.37|4.67|3.37|4.65|3.35|0
1701941700000|2023-12-07 09:35:00|4.66|3.36|4.67|3.37|4.68|3.38|4.66|3.36|0
1701942000000|2023-12-07 09:40:00|4.68|3.38|4.66|3.36|4.68|3.38|4.65|3.35|0
1701942300000|2023-12-07 09:45:00|4.67|3.37|4.65|3.35|4.67|3.37|4.65|3.35|0
1701942600000|2023-12-07 09:50:00|4.66|3.36|4.65|3.35|4.66|3.36|4.63|3.33|0
1701942900000|2023-12-07 09:55:00|4.66|3.36|4.65|3.35|4.66|3.36|4.64|3.34|0
1701943200000|2023-12-07 10:00:00|4.64|3.34|4.64|3.34|4.66|3.36|4.64|3.34|0
1701943500000|2023-12-07 10:05:00|4.65|3.35|4.66|3.36|4.66|3.36|4.64|3.34|0
1701943800000|2023-12-07 10:10:00|4.65|3.35|4.65|3.35|4.65|3.35|4.64|3.34|0
1701944100000|2023-12-07 10:15:00|4.66|3.36|4.64|3.34|4.67|3.37|4.64|3.34|0
1701944400000|2023-12-07 10:20:00|4.63|3.33|4.64|3.34|4.65|3.35|4.63|3.33|0
1701944700000|2023-12-07 10:25:00|4.65|3.35|4.65|3.35|4.66|3.36|4.64|3.34|0
1701945000000|2023-12-07 10:30:00|4.66|3.36|4.67|3.37|4.68|3.38|4.65|3.35|0
1701945300000|2023-12-07 10:35:00|4.66|3.36|4.67|3.37|4.68|3.38|4.66|3.36|0
1701945600000|2023-12-07 10:40:00|4.66|3.36|4.66|3.36|4.67|3.37|4.66|3.36|0
1701945900000|2023-12-07 10:45:00|4.67|3.37|4.65|3.35|4.68|3.38|4.65|3.35|0
1701946200000|2023-12-07 10:50:00|4.66|3.36|4.66|3.36|4.67|3.37|4.66|3.36|0
1701946500000|2023-12-07 10:55:00|4.65|3.35|4.64|3.34|4.66|3.36|4.64|3.34|0
1701946800000|2023-12-07 11:00:00|4.63|3.33|4.63|3.33|4.64|3.34|4.62|3.32|0
1701947100000|2023-12-07 11:05:00|4.64|3.34|4.64|3.34|4.64|3.34|4.62|3.32|0
1701947400000|2023-12-07 11:10:00|4.63|3.33|4.63|3.33|4.63|3.33|4.62|3.32|0
1701947700000|2023-12-07 11:15:00|4.64|3.34|4.63|3.33|4.65|3.35|4.62|3.32|0
1701948000000|2023-12-07 11:20:00|4.62|3.32|4.64|3.34|4.64|3.34|4.61|3.31|0
1701948300000|2023-12-07 11:25:00|4.63|3.33|4.61|3.31|4.64|3.34|4.61|3.31|0
1701948600000|2023-12-07 11:30:00|4.62|3.32|4.62|3.32|4.62|3.32|4.61|3.31|0
1701948900000|2023-12-07 11:35:00|4.61|3.31|4.61|3.31|4.62|3.32|4.6|3.3|0
1701949200000|2023-12-07 11:40:00|4.62|3.32|4.61|3.31|4.62|3.32|4.61|3.31|0
1701949500000|2023-12-07 11:45:00|4.62|3.32|4.62|3.32|4.62|3.32|4.6|3.3|0
1701949800000|2023-12-07 11:50:00|4.61|3.31|4.61|3.31|4.62|3.32|4.61|3.31|0
1701950100000|2023-12-07 11:55:00|4.62|3.32|4.62|3.32|4.62|3.32|4.61|3.31|0
1701950400000|2023-12-07 12:00:00|4.61|3.31|4.63|3.33|4.63|3.33|4.61|3.31|0
1701950700000|2023-12-07 12:05:00|4.64|3.34|4.63|3.33|4.64|3.34|4.63|3.33|0
1701951000000|2023-12-07 12:10:00|4.64|3.34|4.63|3.33|4.64|3.34|4.62|3.32|0
1701951300000|2023-12-07 12:15:00|4.62|3.32|4.61|3.31|4.63|3.33|4.61|3.31|0
1701951600000|2023-12-07 12:20:00|4.62|3.32|4.63|3.33|4.64|3.34|4.61|3.31|0
1701951900000|2023-12-07 12:25:00|4.62|3.32|4.61|3.31|4.64|3.34|4.61|3.31|0
1701952200000|2023-12-07 12:30:00|4.62|3.32|4.61|3.31|4.62|3.32|4.61|3.31|0
1701952500000|2023-12-07 12:35:00|4.62|3.32|4.61|3.31|4.62|3.32|4.6|3.3|0
1701952800000|2023-12-07 12:40:00|4.6|3.3|4.59|3.29|4.61|3.31|4.59|3.29|0
1701953100000|2023-12-07 12:45:00|4.6|3.3|4.6|3.3|4.6|3.3|4.58|3.28|0
1701953400000|2023-12-07 12:50:00|4.59|3.29|4.59|3.29|4.6|3.3|4.59|3.29|0
1701953700000|2023-12-07 12:55:00|4.58|3.28|4.57|3.27|4.59|3.29|4.57|3.27|0
1701954000000|2023-12-07 13:00:00|4.56|3.26|4.55|3.25|4.57|3.27|4.55|3.25|0
1701954300000|2023-12-07 13:05:00|4.54|3.24|4.55|3.25|4.55|3.25|4.54|3.24|0
1701954600000|2023-12-07 13:10:00|4.54|3.24|4.56|3.26|4.56|3.26|4.54|3.24|0
1701954900000|2023-12-07 13:15:00|4.55|3.25|4.53|3.23|4.55|3.25|4.53|3.23|0
1701955200000|2023-12-07 13:20:00|4.52|3.22|4.54|3.24|4.55|3.25|4.52|3.22|0
1701955500000|2023-12-07 13:25:00|4.53|3.23|4.54|3.24|4.55|3.25|4.53|3.23|0
1701955800000|2023-12-07 13:30:00|4.55|3.25|4.63|3.33|4.65|3.35|4.55|3.25|0
1701956100000|2023-12-07 13:35:00|4.64|3.34|4.59|3.29|4.65|3.35|4.58|3.28|0
1701956400000|2023-12-07 13:40:00|4.58|3.28|4.55|3.25|4.59|3.29|4.55|3.25|0
1701956700000|2023-12-07 13:45:00|4.56|3.26|4.54|3.24|4.56|3.26|4.53|3.23|0
1701957000000|2023-12-07 13:50:00|4.53|3.23|4.51|3.21|4.54|3.24|4.5|3.2|0
1701957300000|2023-12-07 13:55:00|4.52|3.22|4.51|3.21|4.52|3.22|4.5|3.2|0
1701957600000|2023-12-07 14:00:00|4.5|3.2|4.63|3.33|4.66|3.36|4.5|3.2|0
1701957900000|2023-12-07 14:05:00|4.62|3.32|4.61|3.31|4.62|3.32|4.6|3.3|0
1701958200000|2023-12-07 14:10:00|4.6|3.3|4.58|3.28|4.62|3.32|4.58|3.28|0
1701958500000|2023-12-07 14:15:00|4.57|3.27|4.58|3.28|4.59|3.29|4.57|3.27|0
1701958800000|2023-12-07 14:20:00|4.57|3.27|4.55|3.25|4.58|3.28|4.54|3.24|0
1701959100000|2023-12-07 14:25:00|4.56|3.26|4.52|3.22|4.56|3.26|4.52|3.22|0
1701959400000|2023-12-07 14:30:00|4.54|3.24|4.51|3.21|4.56|3.26|4.49|3.19|0
1701959700000|2023-12-07 14:35:00|4.52|3.22|4.68|3.38|4.68|3.38|4.49|3.19|0
1701960000000|2023-12-07 14:40:00|4.67|3.37|4.62|3.32|4.7|3.4|4.62|3.32|0
1701960300000|2023-12-07 14:45:00|4.61|3.31|4.66|3.36|4.67|3.37|4.61|3.31|0
1701960600000|2023-12-07 14:50:00|4.65|3.35|4.64|3.34|4.68|3.38|4.6|3.3|0
1701960900000|2023-12-07 14:55:00|4.63|3.33|4.65|3.35|4.68|3.38|4.61|3.31|0
1701961200000|2023-12-07 15:00:00|4.66|3.36|4.64|3.34|4.67|3.37|4.63|3.33|0
1701961500000|2023-12-07 15:05:00|4.65|3.35|4.66|3.36|4.66|3.36|4.58|3.28|0
1701961800000|2023-12-07 15:10:00|4.65|3.35|4.55|3.25|4.67|3.37|4.55|3.25|0
1701962100000|2023-12-07 15:15:00|4.53|3.23|4.5|3.2|4.54|3.24|4.49|3.19|0
1701962400000|2023-12-07 15:20:00|4.49|3.19|4.54|3.24|4.62|3.32|4.46|3.16|0
1701962700000|2023-12-07 15:25:00|4.55|3.25|4.53|3.23|4.57|3.27|4.53|3.23|0
1701963000000|2023-12-07 15:30:00|4.52|3.22|4.53|3.23|4.54|3.24|4.51|3.21|0
1701963300000|2023-12-07 15:35:00|4.54|3.24|4.52|3.22|4.54|3.24|4.51|3.21|0
1701963600000|2023-12-07 15:40:00|4.53|3.23|4.55|3.25|4.57|3.27|4.53|3.23|0
1701963900000|2023-12-07 15:45:00|4.56|3.26|4.55|3.25|4.57|3.27|4.54|3.24|0
1701964200000|2023-12-07 15:50:00|4.56|3.26|4.57|3.27|4.57|3.27|4.54|3.24|0
1701964500000|2023-12-07 15:55:00|4.58|3.28|4.54|3.24|4.58|3.28|4.54|3.24|0
1701964800000|2023-12-07 16:00:00|4.53|3.23|4.53|3.23|4.55|3.25|4.52|3.22|0
1701965100000|2023-12-07 16:05:00|4.54|3.24|4.54|3.24|4.54|3.24|4.51|3.21|0
1701965400000|2023-12-07 16:10:00|4.53|3.23|4.62|3.32|4.62|3.32|4.52|3.22|0
1701965700000|2023-12-07 16:15:00|4.61|3.31|4.7|3.4|4.72|3.42|4.61|3.31|0
1701966000000|2023-12-07 16:20:00|4.69|3.39|4.68|3.38|4.7|3.4|4.66|3.36|0
1701966300000|2023-12-07 16:25:00|4.67|3.37|4.65|3.35|4.67|3.37|4.64|3.34|0
1701966600000|2023-12-07 16:30:00|4.64|3.34|4.59|3.29|4.65|3.35|4.58|3.28|0
1701966900000|2023-12-07 16:35:00|4.58|3.28|4.55|3.25|4.59|3.29|4.55|3.25|0
1701967200000|2023-12-07 16:40:00|4.54|3.24|4.54|3.24|4.56|3.26|4.53|3.23|0
1701967500000|2023-12-07 16:45:00|4.53|3.23|4.53|3.23|4.54|3.24|4.51|3.21|0
1701967800000|2023-12-07 16:50:00|4.52|3.22|4.51|3.21|4.54|3.24|4.51|3.21|0
1701968100000|2023-12-07 16:55:00|4.52|3.22|4.5|3.2|4.53|3.23|4.5|3.2|0
1701968400000|2023-12-07 17:00:00|4.49|3.19|4.51|3.21|4.52|3.22|4.49|3.19|0
1701968700000|2023-12-07 17:05:00|4.52|3.22|4.53|3.23|4.53|3.23|4.51|3.21|0
1701969000000|2023-12-07 17:10:00|4.52|3.22|4.56|3.26|4.56|3.26|4.52|3.22|0
1701969300000|2023-12-07 17:15:00|4.55|3.25|4.48|3.18|4.55|3.25|4.47|3.17|0
1701969600000|2023-12-07 17:20:00|4.47|3.17|4.5|3.2|4.51|3.21|4.45|3.15|0
1701969900000|2023-12-07 17:25:00|4.51|3.21|4.48|3.18|4.51|3.21|4.48|3.18|0
1701970200000|2023-12-07 17:30:00|4.47|3.17|4.47|3.17|4.48|3.18|4.46|3.16|0
1701970500000|2023-12-07 17:35:00|4.48|3.18|4.48|3.18|4.5|3.2|4.47|3.17|0
1701970800000|2023-12-07 17:40:00|4.49|3.19|4.5|3.2|4.51|3.21|4.48|3.18|0
1701971100000|2023-12-07 17:45:00|4.51|3.21|4.48|3.18|4.51|3.21|4.47|3.17|0
1701971400000|2023-12-07 17:50:00|4.49|3.19|4.5|3.2|4.51|3.21|4.48|3.18|0
1701971700000|2023-12-07 17:55:00|4.49|3.19|4.49|3.19|4.5|3.2|4.47|3.17|0
1701972000000|2023-12-07 18:00:00|4.48|3.18|4.48|3.18|4.48|3.18|4.46|3.16|0
1701972300000|2023-12-07 18:05:00|4.47|3.17|4.45|3.15|4.47|3.17|4.44|3.14|0
1701972600000|2023-12-07 18:10:00|4.53|3.23|4.53|3.23|4.54|3.24|4.52|3.22|0
1701972900000|2023-12-07 18:15:00|4.54|3.24|4.55|3.25|4.57|3.27|4.54|3.24|0
1701973200000|2023-12-07 18:20:00|4.56|3.26|4.56|3.26|4.58|3.28|4.55|3.25|0
1701973500000|2023-12-07 18:25:00|4.55|3.25|4.5|3.2|4.59|3.29|4.5|3.2|0
1701973800000|2023-12-07 18:30:00|4.51|3.21|4.48|3.18|4.51|3.21|4.47|3.17|0
1701974100000|2023-12-07 18:35:00|4.49|3.19|4.48|3.18|4.51|3.21|4.47|3.17|0
1701974400000|2023-12-07 18:40:00|4.49|3.19|4.54|3.24|4.54|3.24|4.45|3.15|0
1701974700000|2023-12-07 18:45:00|4.53|3.23|4.55|3.25|4.55|3.25|4.53|3.23|0
1701975000000|2023-12-07 18:50:00|4.54|3.24|4.54|3.24|4.55|3.25|4.53|3.23|0
1701975300000|2023-12-07 18:55:00|4.55|3.25|4.54|3.24|4.55|3.25|4.54|3.24|0
1701975600000|2023-12-07 19:00:00|4.55|3.25|4.53|3.23|4.55|3.25|4.52|3.22|0
1701975900000|2023-12-07 19:05:00|4.54|3.24|4.51|3.21|4.55|3.25|4.51|3.21|0
1701976200000|2023-12-07 19:10:00|4.52|3.22|4.53|3.23|4.53|3.23|4.51|3.21|0
1701976500000|2023-12-07 19:15:00|4.52|3.22|4.49|3.19|4.53|3.23|4.49|3.19|0
1701976800000|2023-12-07 19:20:00|4.5|3.2|4.5|3.2|4.5|3.2|4.46|3.16|0
1701977100000|2023-12-07 19:25:00|4.49|3.19|4.48|3.18|4.51|3.21|4.48|3.18|0
1701977400000|2023-12-07 19:30:00|4.49|3.19|4.53|3.23|4.53|3.23|4.48|3.18|0
1701977700000|2023-12-07 19:35:00|4.54|3.24|4.52|3.22|4.54|3.24|4.52|3.22|0
1701978000000|2023-12-07 19:40:00|4.53|3.23|4.54|3.24|4.55|3.25|4.51|3.21|0
1701978300000|2023-12-07 19:45:00|4.55|3.25|4.52|3.22|4.56|3.26|4.52|3.22|0
1701978600000|2023-12-07 19:50:00|4.53|3.23|4.55|3.25|4.56|3.26|4.53|3.23|0
1701978900000|2023-12-07 19:55:00|4.56|3.26|4.57|3.27|4.58|3.28|4.56|3.26|0
1701979200000|2023-12-07 20:00:00|4.58|3.28|4.56|3.26|4.58|3.28|4.55|3.25|0
1701979500000|2023-12-07 20:05:00|4.55|3.25|4.56|3.26|4.57|3.27|4.54|3.24|0
1701979800000|2023-12-07 20:10:00|4.55|3.25|4.54|3.24|4.56|3.26|4.54|3.24|0
1701980100000|2023-12-07 20:15:00|4.53|3.23|4.53|3.23|4.54|3.24|4.52|3.22|0
1701980400000|2023-12-07 20:20:00|4.52|3.22|4.53|3.23|4.54|3.24|4.51|3.21|0
1701980700000|2023-12-07 20:25:00|4.54|3.24|4.53|3.23|4.54|3.24|4.52|3.22|0
1701981000000|2023-12-07 20:30:00|4.54|3.24|4.58|3.28|4.58|3.28|4.51|3.21|0
1701981300000|2023-12-07 20:35:00|4.57|3.27|4.56|3.26|4.58|3.28|4.56|3.26|0
1701981600000|2023-12-07 20:40:00|4.55|3.25|4.56|3.26|4.57|3.27|4.54|3.24|0
1701981900000|2023-12-07 20:45:00|4.57|3.27|4.57|3.27|4.58|3.28|4.55|3.25|0
1701982200000|2023-12-07 20:50:00|4.56|3.26|4.54|3.24|4.57|3.27|4.53|3.23|0
1701982500000|2023-12-07 20:55:00|4.53|3.23|4.53|3.23|4.56|3.26|4.52|3.22|0
1701982800000|2023-12-07 21:00:00|4.54|3.24|4.56|3.26|4.58|3.28|4.54|3.24|0
1701983100000|2023-12-07 21:05:00|4.55|3.25|4.56|3.26|4.56|3.26|4.55|3.25|0
1701983400000|2023-12-07 21:10:00|4.55|3.25|4.56|3.26|4.57|3.27|4.55|3.25|0
1701983700000|2023-12-07 21:15:00|4.71|3.11|4.71|3.11|4.72|3.12|4.7|3.1|0
1701984000000|2023-12-07 21:20:00|4.72|3.12|4.72|3.12|4.72|3.12|4.71|3.11|0
1701984300000|2023-12-07 21:25:00|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1701984600000|2023-12-07 21:30:00|4.75|3.15|4.75|3.15|4.76|3.16|4.74|3.14|0
1701984900000|2023-12-07 21:35:00|4.74|3.14|4.76|3.16|4.76|3.16|4.74|3.14|0
1701985200000|2023-12-07 21:40:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1701985500000|2023-12-07 21:45:00|4.75|3.15|4.75|3.15|4.75|3.15|4.75|3.15|0
1701985800000|2023-12-07 21:50:00|4.76|3.16|4.74|3.14|4.76|3.16|4.74|3.14|0
1701986100000|2023-12-07 21:55:00|4.75|3.15|4.74|3.14|4.75|3.15|4.74|3.14|0
1701986400000|2023-12-07 22:00:00|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1701986700000|2023-12-07 22:05:00|4.73|3.13|4.73|3.13|4.73|3.13|4.73|3.13|0
1701987000000|2023-12-07 22:10:00|4.74|3.14|4.73|3.13|4.74|3.14|4.73|3.13|0
1701988800000|2023-12-07 22:40:00|4.72|3.12|4.72|3.12|4.73|3.13|4.72|3.12|0
1701989100000|2023-12-07 22:45:00|4.73|3.13|4.73|3.13|4.73|3.13|4.73|3.13|0
1701989400000|2023-12-07 22:50:00|4.72|3.12|4.72|3.12|4.72|3.12|4.72|3.12|0
1701990000000|2023-12-07 23:00:00|4.73|3.13|4.71|3.11|4.73|3.13|4.7|3.1|0
1701990300000|2023-12-07 23:05:00|4.72|3.12|4.72|3.12|4.73|3.13|4.72|3.12|0
1701990600000|2023-12-07 23:10:00|4.73|3.13|4.73|3.13|4.73|3.13|4.72|3.12|0
1701991200000|2023-12-07 23:20:00|4.74|3.14|4.74|3.14|4.74|3.14|4.74|3.14|0
1701991500000|2023-12-07 23:25:00|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1701991800000|2023-12-07 23:30:00|4.73|3.13|4.73|3.13|4.74|3.14|4.73|3.13|0
1701992100000|2023-12-07 23:35:00|4.74|3.14|4.73|3.13|4.74|3.14|4.73|3.13|0
1701992400000|2023-12-07 23:40:00|4.74|3.14|4.74|3.14|4.75|3.15|4.73|3.13|0
1701992700000|2023-12-07 23:45:00|4.75|3.15|4.75|3.15|4.75|3.15|4.74|3.14|0
1701993000000|2023-12-07 23:50:00|4.74|3.14|4.74|3.14|4.74|3.14|4.73|3.13|0
1701993300000|2023-12-07 23:55:00|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1701993600000|2023-12-08 00:00:00|4.73|3.13|4.73|3.13|4.74|3.14|4.73|3.13|0
1701993900000|2023-12-08 00:05:00|4.72|3.12|4.72|3.12|4.73|3.13|4.71|3.11|0
1701994200000|2023-12-08 00:10:00|4.71|3.11|4.71|3.11|4.72|3.12|4.71|3.11|0
1701994500000|2023-12-08 00:15:00|4.72|3.12|4.73|3.13|4.73|3.13|4.72|3.12|0
1701994800000|2023-12-08 00:20:00|4.72|3.12|4.71|3.11|4.73|3.13|4.71|3.11|0
1701995100000|2023-12-08 00:25:00|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1701995400000|2023-12-08 00:30:00|4.69|3.09|4.69|3.09|4.7|3.1|4.69|3.09|0
1701995700000|2023-12-08 00:35:00|4.7|3.1|4.68|3.08|4.71|3.11|4.68|3.08|0
1701996000000|2023-12-08 00:40:00|4.69|3.09|4.69|3.09|4.7|3.1|4.69|3.09|0
1701996300000|2023-12-08 00:45:00|4.7|3.1|4.7|3.1|4.7|3.1|4.69|3.09|0
1701996600000|2023-12-08 00:50:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1701996900000|2023-12-08 00:55:00|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1701997200000|2023-12-08 01:00:00|4.7|3.1|4.7|3.1|4.7|3.1|4.69|3.09|0
1701997500000|2023-12-08 01:05:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1701997800000|2023-12-08 01:10:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1701998100000|2023-12-08 01:15:00|4.69|3.09|4.71|3.11|4.71|3.11|4.69|3.09|0
1701998400000|2023-12-08 01:20:00|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1701998700000|2023-12-08 01:25:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1701999000000|2023-12-08 01:30:00|4.56|3.26|4.56|3.26|4.58|3.28|4.56|3.26|0
1701999300000|2023-12-08 01:35:00|4.55|3.25|4.54|3.24|4.56|3.26|4.54|3.24|0
1701999600000|2023-12-08 01:40:00|4.55|3.25|4.56|3.26|4.56|3.26|4.55|3.25|0
1701999900000|2023-12-08 01:45:00|4.57|3.27|4.57|3.27|4.57|3.27|4.56|3.26|0
1702000200000|2023-12-08 01:50:00|4.56|3.26|4.57|3.27|4.57|3.27|4.56|3.26|0
1702000500000|2023-12-08 01:55:00|4.58|3.28|4.57|3.27|4.58|3.28|4.56|3.26|0
1702000800000|2023-12-08 02:00:00|4.56|3.26|4.56|3.26|4.57|3.27|4.56|3.26|0
1702001100000|2023-12-08 02:05:00|4.57|3.27|4.56|3.26|4.57|3.27|4.55|3.25|0
1702001400000|2023-12-08 02:10:00|4.55|3.25|4.55|3.25|4.55|3.25|4.55|3.25|0
1702001700000|2023-12-08 02:15:00|4.54|3.24|4.54|3.24|4.54|3.24|4.54|3.24|0
1702002000000|2023-12-08 02:20:00|4.55|3.25|4.54|3.24|4.55|3.25|4.54|3.24|0
1702002300000|2023-12-08 02:25:00|4.53|3.23|4.53|3.23|4.54|3.24|4.53|3.23|0
1702002600000|2023-12-08 02:30:00|4.54|3.24|4.53|3.23|4.54|3.24|4.53|3.23|0
1702002900000|2023-12-08 02:35:00|4.54|3.24|4.53|3.23|4.54|3.24|4.53|3.23|0
1702003200000|2023-12-08 02:40:00|4.54|3.24|4.53|3.23|4.54|3.24|4.53|3.23|0
1702004100000|2023-12-08 02:55:00|4.52|3.22|4.52|3.22|4.53|3.23|4.52|3.22|0
1702004400000|2023-12-08 03:00:00|4.53|3.23|4.53|3.23|4.53|3.23|4.52|3.22|0
1702004700000|2023-12-08 03:05:00|4.54|3.24|4.53|3.23|4.54|3.24|4.53|3.23|0
1702005000000|2023-12-08 03:10:00|4.52|3.22|4.52|3.22|4.52|3.22|4.52|3.22|0
1702005600000|2023-12-08 03:20:00|4.51|3.21|4.52|3.22|4.52|3.22|4.51|3.21|0
1702005900000|2023-12-08 03:25:00|4.51|3.21|4.52|3.22|4.52|3.22|4.51|3.21|0
1702006200000|2023-12-08 03:30:00|4.51|3.21|4.51|3.21|4.52|3.22|4.51|3.21|0
1702006800000|2023-12-08 03:40:00|4.52|3.22|4.52|3.22|4.53|3.23|4.51|3.21|0
1702007400000|2023-12-08 03:50:00|4.51|3.21|4.51|3.21|4.52|3.22|4.51|3.21|0
1702007700000|2023-12-08 03:55:00|4.5|3.2|4.5|3.2|4.5|3.2|4.5|3.2|0
1702008000000|2023-12-08 04:00:00|4.51|3.21|4.5|3.2|4.51|3.21|4.5|3.2|0
1702008300000|2023-12-08 04:05:00|4.51|3.21|4.5|3.2|4.51|3.21|4.5|3.2|0
1702008600000|2023-12-08 04:10:00|4.49|3.19|4.49|3.19|4.49|3.19|4.49|3.19|0
1702009200000|2023-12-08 04:20:00|4.5|3.2|4.5|3.2|4.5|3.2|4.49|3.19|0
1702010400000|2023-12-08 04:40:00|4.49|3.19|4.5|3.2|4.5|3.2|4.49|3.19|0
1702010700000|2023-12-08 04:45:00|4.49|3.19|4.49|3.19|4.49|3.19|4.49|3.19|0
1702011000000|2023-12-08 04:50:00|4.5|3.2|4.49|3.19|4.5|3.2|4.49|3.19|0
1702011900000|2023-12-08 05:05:00|4.48|3.18|4.49|3.19|4.49|3.19|4.48|3.18|0
1702012200000|2023-12-08 05:10:00|4.48|3.18|4.48|3.18|4.49|3.19|4.48|3.18|0
1702012500000|2023-12-08 05:15:00|4.49|3.19|4.44|3.14|4.49|3.19|4.44|3.14|0
1702012800000|2023-12-08 05:20:00|4.45|3.15|4.46|3.16|4.46|3.16|4.45|3.15|0
1702013100000|2023-12-08 05:25:00|4.47|3.17|4.46|3.16|4.47|3.17|4.46|3.16|0
1702013400000|2023-12-08 05:30:00|4.47|3.17|4.47|3.17|4.47|3.17|4.47|3.17|0
1702014000000|2023-12-08 05:40:00|4.46|3.16|4.46|3.16|4.47|3.17|4.46|3.16|0
1702014300000|2023-12-08 05:45:00|4.45|3.15|4.46|3.16|4.46|3.16|4.45|3.15|0
1702014900000|2023-12-08 05:55:00|4.47|3.17|4.46|3.16|4.47|3.17|4.46|3.16|0
1702015200000|2023-12-08 06:00:00|4.47|3.17|4.46|3.16|4.47|3.17|4.46|3.16|0
1702015500000|2023-12-08 06:05:00|4.47|3.17|4.47|3.17|4.47|3.17|4.46|3.16|0
1702015800000|2023-12-08 06:10:00|4.46|3.16|4.46|3.16|4.47|3.17|4.46|3.16|0
1702016100000|2023-12-08 06:15:00|4.47|3.17|4.46|3.16|4.47|3.17|4.46|3.16|0
1702016700000|2023-12-08 06:25:00|4.47|3.17|4.46|3.16|4.47|3.17|4.46|3.16|0
1702017000000|2023-12-08 06:30:00|4.47|3.17|4.47|3.17|4.48|3.18|4.46|3.16|0
1702017300000|2023-12-08 06:35:00|4.48|3.18|4.47|3.17|4.48|3.18|4.47|3.17|0
1702017600000|2023-12-08 06:40:00|4.48|3.18|4.47|3.17|4.48|3.18|4.47|3.17|0
1702017900000|2023-12-08 06:45:00|4.48|3.18|4.47|3.17|4.48|3.18|4.47|3.17|0
1702018200000|2023-12-08 06:50:00|4.48|3.18|4.47|3.17|4.48|3.18|4.47|3.17|0
1702018500000|2023-12-08 06:55:00|4.48|3.18|4.47|3.17|4.48|3.18|4.47|3.17|0
1702018800000|2023-12-08 07:00:00|4.48|3.18|4.49|3.19|4.49|3.19|4.48|3.18|0
1702019100000|2023-12-08 07:05:00|4.48|3.18|4.48|3.18|4.49|3.19|4.48|3.18|0
1702019400000|2023-12-08 07:10:00|4.49|3.19|4.49|3.19|4.49|3.19|4.48|3.18|0
1702019700000|2023-12-08 07:15:00|4.5|3.2|4.5|3.2|4.5|3.2|4.5|3.2|0
1702020000000|2023-12-08 07:20:00|4.51|3.21|4.49|3.19|4.51|3.21|4.49|3.19|0
1702020300000|2023-12-08 07:25:00|4.5|3.2|4.47|3.17|4.5|3.2|4.41|3.11|0
1702020600000|2023-12-08 07:30:00|4.46|3.16|4.47|3.17|4.48|3.18|4.46|3.16|0
1702020900000|2023-12-08 07:35:00|4.48|3.18|4.48|3.18|4.48|3.18|4.47|3.17|0
1702021200000|2023-12-08 07:40:00|4.47|3.17|4.48|3.18|4.48|3.18|4.47|3.17|0
1702021500000|2023-12-08 07:45:00|4.47|3.17|4.48|3.18|4.48|3.18|4.47|3.17|0
1702022100000|2023-12-08 07:55:00|4.47|3.17|4.48|3.18|4.48|3.18|4.47|3.17|0
1702022400000|2023-12-08 08:00:00|4.47|3.17|4.51|3.21|4.52|3.22|4.47|3.17|0
1702022700000|2023-12-08 08:05:00|4.5|3.2|4.5|3.2|4.51|3.21|4.5|3.2|0
1702023000000|2023-12-08 08:10:00|4.51|3.21|4.51|3.21|4.51|3.21|4.5|3.2|0
1702023300000|2023-12-08 08:15:00|4.5|3.2|4.48|3.18|4.51|3.21|4.48|3.18|0
1702023600000|2023-12-08 08:20:00|4.47|3.17|4.47|3.17|4.48|3.18|4.47|3.17|0
1702023900000|2023-12-08 08:25:00|4.48|3.18|4.47|3.17|4.48|3.18|4.46|3.16|0
1702024200000|2023-12-08 08:30:00|4.46|3.16|4.45|3.15|4.46|3.16|4.45|3.15|0
1702024500000|2023-12-08 08:35:00|4.44|3.14|4.44|3.14|4.45|3.15|4.44|3.14|0
1702024800000|2023-12-08 08:40:00|4.45|3.15|4.44|3.14|4.45|3.15|4.44|3.14|0
1702025100000|2023-12-08 08:45:00|4.45|3.15|4.44|3.14|4.45|3.15|4.44|3.14|0
1702025400000|2023-12-08 08:50:00|4.45|3.15|4.44|3.14|4.46|3.16|4.44|3.14|0
1702025700000|2023-12-08 08:55:00|4.45|3.15|4.43|3.13|4.45|3.15|4.43|3.13|0
1702026000000|2023-12-08 09:00:00|4.42|3.12|4.41|3.11|4.43|3.13|4.41|3.11|0
1702026300000|2023-12-08 09:05:00|4.42|3.12|4.41|3.11|4.42|3.12|4.41|3.11|0
1702026600000|2023-12-08 09:10:00|4.4|3.1|4.39|3.09|4.4|3.1|4.39|3.09|0
1702026900000|2023-12-08 09:15:00|4.38|3.08|4.37|3.07|4.39|3.09|4.36|3.06|0
1702027200000|2023-12-08 09:20:00|4.36|3.06|4.38|3.08|4.39|3.09|4.36|3.06|0
1702027500000|2023-12-08 09:25:00|4.39|3.09|4.38|3.08|4.39|3.09|4.38|3.08|0
1702027800000|2023-12-08 09:30:00|4.37|3.07|4.38|3.08|4.39|3.09|4.37|3.07|0
1702028100000|2023-12-08 09:35:00|4.39|3.09|4.38|3.08|4.39|3.09|4.38|3.08|0
1702028400000|2023-12-08 09:40:00|4.39|3.09|4.38|3.08|4.39|3.09|4.37|3.07|0
1702028700000|2023-12-08 09:45:00|4.37|3.07|4.38|3.08|4.38|3.08|4.37|3.07|0
1702029000000|2023-12-08 09:50:00|4.39|3.09|4.37|3.07|4.39|3.09|4.37|3.07|0
1702029300000|2023-12-08 09:55:00|4.38|3.08|4.37|3.07|4.38|3.08|4.37|3.07|0
1702029600000|2023-12-08 10:00:00|4.38|3.08|4.37|3.07|4.38|3.08|4.36|3.06|0
1702029900000|2023-12-08 10:05:00|4.38|3.08|4.39|3.09|4.39|3.09|4.38|3.08|0
1702030200000|2023-12-08 10:10:00|4.38|3.08|4.36|3.06|4.38|3.08|4.36|3.06|0
1702030500000|2023-12-08 10:15:00|4.35|3.05|4.36|3.06|4.36|3.06|4.35|3.05|0
1702030800000|2023-12-08 10:20:00|4.35|3.05|4.35|3.05|4.36|3.06|4.35|3.05|0
1702031100000|2023-12-08 10:25:00|4.34|3.04|4.34|3.04|4.35|3.05|4.34|3.04|0
1702031400000|2023-12-08 10:30:00|4.35|3.05|4.34|3.04|4.35|3.05|4.34|3.04|0
1702031700000|2023-12-08 10:35:00|4.33|3.03|4.33|3.03|4.33|3.03|4.33|3.03|0
1702032000000|2023-12-08 10:40:00|4.34|3.04|4.49|3.19|4.49|3.19|4.33|3.03|0
1702032300000|2023-12-08 10:45:00|4.48|3.18|4.49|3.19|4.49|3.19|4.48|3.18|0
1702032600000|2023-12-08 10:50:00|4.48|3.18|4.49|3.19|4.5|3.2|4.48|3.18|0
1702032900000|2023-12-08 10:55:00|4.5|3.2|4.5|3.2|4.5|3.2|4.49|3.19|0
1702033500000|2023-12-08 11:05:00|4.51|3.21|4.5|3.2|4.51|3.21|4.5|3.2|0
1702033800000|2023-12-08 11:10:00|4.51|3.21|4.51|3.21|4.51|3.21|4.5|3.2|0
1702034100000|2023-12-08 11:15:00|4.52|3.22|4.52|3.22|4.52|3.22|4.52|3.22|0
1702034400000|2023-12-08 11:20:00|4.51|3.21|4.52|3.22|4.52|3.22|4.51|3.21|0
1702034700000|2023-12-08 11:25:00|4.53|3.23|4.53|3.23|4.53|3.23|4.52|3.22|0
1702035000000|2023-12-08 11:30:00|4.52|3.22|4.52|3.22|4.53|3.23|4.51|3.21|0
1702035300000|2023-12-08 11:35:00|4.53|3.23|4.56|3.26|4.56|3.26|4.53|3.23|0
1702035600000|2023-12-08 11:40:00|4.55|3.25|4.56|3.26|4.56|3.26|4.55|3.25|0
1702035900000|2023-12-08 11:45:00|4.57|3.27|4.58|3.28|4.58|3.28|4.56|3.26|0
1702036200000|2023-12-08 11:50:00|4.59|3.29|4.59|3.29|4.6|3.3|4.59|3.29|0
1702036500000|2023-12-08 11:55:00|4.6|3.3|4.6|3.3|4.61|3.31|4.6|3.3|0
1702036800000|2023-12-08 12:00:00|4.59|3.29|4.48|3.18|4.61|3.31|4.46|3.16|0
1702037100000|2023-12-08 12:05:00|4.49|3.19|4.47|3.17|4.49|3.19|4.46|3.16|0
1702037400000|2023-12-08 12:10:00|4.48|3.18|4.5|3.2|4.5|3.2|4.47|3.17|0
1702037700000|2023-12-08 12:15:00|4.51|3.21|4.48|3.18|4.51|3.21|4.47|3.17|0
1702038000000|2023-12-08 12:20:00|4.47|3.17|4.46|3.16|4.47|3.17|4.46|3.16|0
1702038300000|2023-12-08 12:25:00|4.45|3.15|4.43|3.13|4.45|3.15|4.43|3.13|0
1702038600000|2023-12-08 12:30:00|4.44|3.14|4.44|3.14|4.45|3.15|4.44|3.14|0
1702038900000|2023-12-08 12:35:00|4.45|3.15|4.44|3.14|4.45|3.15|4.44|3.14|0
1702039200000|2023-12-08 12:40:00|4.43|3.13|4.47|3.17|4.47|3.17|4.43|3.13|0
1702039500000|2023-12-08 12:45:00|4.46|3.16|4.45|3.15|4.47|3.17|4.44|3.14|0
1702039800000|2023-12-08 12:50:00|4.46|3.16|4.45|3.15|4.46|3.16|4.45|3.15|0
1702040100000|2023-12-08 12:55:00|4.46|3.16|4.46|3.16|4.46|3.16|4.45|3.15|0
1702040400000|2023-12-08 13:00:00|4.45|3.15|4.47|3.17|4.48|3.18|4.45|3.15|0
1702040700000|2023-12-08 13:05:00|4.48|3.18|4.49|3.19|4.5|3.2|4.48|3.18|0
1702041000000|2023-12-08 13:10:00|4.5|3.2|4.48|3.18|4.51|3.21|4.48|3.18|0
1702041300000|2023-12-08 13:15:00|4.47|3.17|4.49|3.19|4.49|3.19|4.47|3.17|0
1702041600000|2023-12-08 13:20:00|4.48|3.18|4.44|3.14|4.48|3.18|4.44|3.14|0
1702041900000|2023-12-08 13:25:00|4.45|3.15|4.48|3.18|4.49|3.19|4.44|3.14|0
1702042200000|2023-12-08 13:30:00|4.49|3.19|4.43|3.13|4.7|3.4|4.32|3.02|0
1702042500000|2023-12-08 13:35:00|4.44|3.14|4.34|3.04|4.44|3.14|4.33|3.03|0
1702042800000|2023-12-08 13:40:00|4.35|3.05|4.35|3.05|4.43|3.13|4.27|2.97|0
1702043100000|2023-12-08 13:45:00|4.37|3.07|4.38|3.08|4.39|3.09|4.33|3.03|0
1702043400000|2023-12-08 13:50:00|4.37|3.07|4.38|3.08|4.39|3.09|4.34|3.04|0
1702043700000|2023-12-08 13:55:00|4.4|3.1|4.43|3.13|4.44|3.14|4.39|3.09|0
1702044000000|2023-12-08 14:00:00|4.44|3.14|4.45|3.15|4.45|3.15|4.39|3.09|0
1702044300000|2023-12-08 14:05:00|4.44|3.14|4.42|3.12|4.46|3.16|4.4|3.1|0
1702044600000|2023-12-08 14:10:00|4.43|3.13|4.47|3.17|4.47|3.17|4.42|3.12|0
1702044900000|2023-12-08 14:15:00|4.46|3.16|4.47|3.17|4.47|3.17|4.45|3.15|0
1702045200000|2023-12-08 14:20:00|4.46|3.16|4.45|3.15|4.47|3.17|4.43|3.13|0
1702045500000|2023-12-08 14:25:00|4.46|3.16|4.44|3.14|4.49|3.19|4.44|3.14|0
1702045800000|2023-12-08 14:30:00|4.42|3.12|4.39|3.09|4.47|3.17|4.37|3.07|0
1702046100000|2023-12-08 14:35:00|4.38|3.08|4.39|3.09|4.42|3.12|4.37|3.07|0
1702046400000|2023-12-08 14:40:00|4.4|3.1|4.2|2.9|4.4|3.1|4.2|2.9|0
1702046700000|2023-12-08 14:45:00|4.21|2.91|4.24|2.94|4.3|3|4.21|2.91|0
1702047000000|2023-12-08 14:50:00|4.23|2.93|4.31|3.01|4.31|3.01|4.23|2.93|0
1702047300000|2023-12-08 14:55:00|4.3|3|4.29|2.99|4.32|3.02|4.29|2.99|0
1702047600000|2023-12-08 15:00:00|4.23|2.93|4.15|2.85|4.23|2.93|4.15|2.85|0
1702047900000|2023-12-08 15:05:00|4.17|2.87|4.23|2.93|4.33|3.03|4.15|2.85|0
1702048200000|2023-12-08 15:10:00|4.24|2.94|4.22|2.92|4.27|2.97|4.22|2.92|0
1702048500000|2023-12-08 15:15:00|4.21|2.91|4.29|2.99|4.32|3.02|4.16|2.86|0
1702048800000|2023-12-08 15:20:00|4.3|3|4.29|2.99|4.31|3.01|4.28|2.98|0
1702049100000|2023-12-08 15:25:00|4.3|3|4.26|2.96|4.34|3.04|4.23|2.93|0
1702049400000|2023-12-08 15:30:00|4.25|2.95|4.33|3.03|4.34|3.04|4.25|2.95|0
1702049700000|2023-12-08 15:35:00|4.34|3.04|4.41|3.11|4.42|3.12|4.34|3.04|0
1702050000000|2023-12-08 15:40:00|4.4|3.1|4.38|3.08|4.42|3.12|4.36|3.06|0
1702050300000|2023-12-08 15:45:00|4.39|3.09|4.36|3.06|4.4|3.1|4.36|3.06|0
1702050600000|2023-12-08 15:50:00|4.35|3.05|4.26|2.96|4.36|3.06|4.26|2.96|0
1702050900000|2023-12-08 15:55:00|4.27|2.97|4.23|2.93|4.29|2.99|4.23|2.93|0
1702051200000|2023-12-08 16:00:00|4.24|2.94|4.28|2.98|4.3|3|4.24|2.94|0
1702051500000|2023-12-08 16:05:00|4.29|2.99|4.34|3.04|4.35|3.05|4.29|2.99|0
1702051800000|2023-12-08 16:10:00|4.35|3.05|4.37|3.07|4.4|3.1|4.35|3.05|0
1702052100000|2023-12-08 16:15:00|4.38|3.08|4.3|3|4.4|3.1|4.25|2.95|0
1702052400000|2023-12-08 16:20:00|4.31|3.01|4.29|2.99|4.31|3.01|4.29|2.99|0
1702052700000|2023-12-08 16:25:00|4.3|3|4.19|2.89|4.31|3.01|4.17|2.87|0
1702053000000|2023-12-08 16:30:00|4.18|2.88|4.19|2.89|4.2|2.9|4.15|2.85|0
1702053300000|2023-12-08 16:35:00|4.18|2.88|4.26|2.96|4.28|2.98|4.17|2.87|0
1702053600000|2023-12-08 16:40:00|4.28|2.98|4.26|2.96|4.29|2.99|4.26|2.96|0
1702053900000|2023-12-08 16:45:00|4.25|2.95|4.25|2.95|4.27|2.97|4.24|2.94|0
1702054200000|2023-12-08 16:50:00|4.24|2.94|4.24|2.94|4.27|2.97|4.23|2.93|0
1702054500000|2023-12-08 16:55:00|4.23|2.93|4.22|2.92|4.24|2.94|4.19|2.89|0
1702054800000|2023-12-08 17:00:00|4.21|2.91|4.22|2.92|4.24|2.94|4.19|2.89|0
1702055100000|2023-12-08 17:05:00|4.21|2.91|4.22|2.92|4.23|2.93|4.2|2.9|0
1702055400000|2023-12-08 17:10:00|4.23|2.93|4.27|2.97|4.27|2.97|4.23|2.93|0
1702055700000|2023-12-08 17:15:00|4.28|2.98|4.19|2.89|4.3|3|4.19|2.89|0
1702056000000|2023-12-08 17:20:00|4.18|2.88|4.17|2.87|4.19|2.89|4.16|2.86|0
1702056300000|2023-12-08 17:25:00|4.18|2.88|4.14|2.84|4.18|2.88|4.13|2.83|0
1702056600000|2023-12-08 17:30:00|4.28|2.98|4.29|2.99|4.31|3.01|4.27|2.97|0
1702056900000|2023-12-08 17:35:00|4.3|3|4.29|2.99|4.31|3.01|4.28|2.98|0
1702057200000|2023-12-08 17:40:00|4.28|2.98|4.27|2.97|4.3|3|4.26|2.96|0
1702057500000|2023-12-08 17:45:00|4.12|2.82|4.12|2.82|4.13|2.83|4.11|2.81|0
1702057800000|2023-12-08 17:50:00|4.13|2.83|4.11|2.81|4.14|2.84|4.1|2.8|0
1702058100000|2023-12-08 17:55:00|4.1|2.8|4.11|2.81|4.13|2.83|4.1|2.8|0
1702058400000|2023-12-08 18:00:00|4.12|2.82|4.12|2.82|4.13|2.83|4.1|2.8|0
1702058700000|2023-12-08 18:05:00|4.11|2.81|4.11|2.81|4.12|2.82|4.09|2.79|0
1702059000000|2023-12-08 18:10:00|4.1|2.8|4.07|2.77|4.1|2.8|4.07|2.77|0
1702059300000|2023-12-08 18:15:00|4.06|2.76|4.08|2.78|4.1|2.8|4.06|2.76|0
1702059600000|2023-12-08 18:20:00|4.09|2.79|4.07|2.77|4.1|2.8|4.07|2.77|0
1702059900000|2023-12-08 18:25:00|4.08|2.78|4.06|2.76|4.08|2.78|4.04|2.74|0
1702060200000|2023-12-08 18:30:00|4.05|2.75|4.06|2.76|4.08|2.78|4.05|2.75|0
1702060500000|2023-12-08 18:35:00|4.07|2.77|4.07|2.77|4.08|2.78|4.05|2.75|0
1702060800000|2023-12-08 18:40:00|4.08|2.78|4.1|2.8|4.11|2.81|4.08|2.78|0
1702061100000|2023-12-08 18:45:00|4.09|2.79|4.06|2.76|4.09|2.79|4.05|2.75|0
1702061400000|2023-12-08 18:50:00|4.05|2.75|4.05|2.75|4.06|2.76|4.04|2.74|0
1702061700000|2023-12-08 18:55:00|4.06|2.76|4.05|2.75|4.06|2.76|4.04|2.74|0
1702062000000|2023-12-08 19:00:00|4.06|2.76|4.03|2.73|4.06|2.76|4.03|2.73|0
1702062300000|2023-12-08 19:05:00|4.04|2.74|4.03|2.73|4.04|2.74|4.02|2.72|0
1702062600000|2023-12-08 19:10:00|4.02|2.72|4.02|2.72|4.03|2.73|4.01|2.71|0
1702062900000|2023-12-08 19:15:00|4.01|2.71|4|2.7|4.02|2.72|4|2.7|0
1702063200000|2023-12-08 19:20:00|4.01|2.71|4.08|2.78|4.22|2.92|4|2.7|0
1702063500000|2023-12-08 19:25:00|4.09|2.79|4.07|2.77|4.09|2.79|4.07|2.77|0
1702063800000|2023-12-08 19:30:00|4.06|2.76|4.07|2.77|4.07|2.77|4.05|2.75|0
1702064100000|2023-12-08 19:35:00|4.08|2.78|4.06|2.76|4.08|2.78|4.06|2.76|0
1702064400000|2023-12-08 19:40:00|4.05|2.75|4.03|2.73|4.06|2.76|4.02|2.72|0
1702064700000|2023-12-08 19:45:00|4.04|2.74|4.02|2.72|4.05|2.75|4.02|2.72|0
1702065000000|2023-12-08 19:50:00|4.03|2.73|4.02|2.72|4.03|2.73|4.01|2.71|0
1702065300000|2023-12-08 19:55:00|4.03|2.73|4.02|2.72|4.03|2.73|4.02|2.72|0
1702065600000|2023-12-08 20:00:00|4.03|2.73|4.04|2.74|4.04|2.74|4.01|2.71|0
1702065900000|2023-12-08 20:05:00|4.05|2.75|4.04|2.74|4.07|2.77|4.02|2.72|0
1702066200000|2023-12-08 20:10:00|4.03|2.73|4.03|2.73|4.06|2.76|4.03|2.73|0
1702066500000|2023-12-08 20:15:00|4.04|2.74|4.04|2.74|4.04|2.74|4.01|2.71|0
1702066800000|2023-12-08 20:20:00|4.05|2.75|4.11|2.81|4.13|2.83|4.04|2.74|0
1702067100000|2023-12-08 20:25:00|4.12|2.82|4.08|2.78|4.12|2.82|4.08|2.78|0
1702067400000|2023-12-08 20:30:00|4.09|2.79|4.09|2.79|4.11|2.81|4.08|2.78|0
1702067700000|2023-12-08 20:35:00|4.1|2.8|4.05|2.75|4.1|2.8|4.04|2.74|0
1702068000000|2023-12-08 20:40:00|4.06|2.76|4.06|2.76|4.07|2.77|4.05|2.75|0
1702068300000|2023-12-08 20:45:00|4.07|2.77|4.08|2.78|4.08|2.78|4.06|2.76|0
1702068600000|2023-12-08 20:50:00|4.07|2.77|4.09|2.79|4.1|2.8|4.07|2.77|0
1702068900000|2023-12-08 20:55:00|4.08|2.78|4.12|2.82|4.12|2.82|4.08|2.78|0
1702069200000|2023-12-08 21:00:00|4.11|2.81|4.13|2.83|4.14|2.84|4.11|2.81|0
1702069500000|2023-12-08 21:05:00|4.14|2.84|4.14|2.84|4.14|2.84|4.13|2.83|0
1702069800000|2023-12-08 21:10:00|4.13|2.83|4.13|2.83|4.14|2.84|4.13|2.83|0
1702257300000|2023-12-11 01:15:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1702257600000|2023-12-11 01:20:00|4.08|2.48|4.06|2.46|4.08|2.48|4.06|2.46|0
1702257900000|2023-12-11 01:25:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1702285800000|2023-12-11 09:10:00|3.86|2.56|3.86|2.56|3.86|2.56|3.85|2.55|0
1702286100000|2023-12-11 09:15:00|3.85|2.55|3.85|2.55|3.86|2.56|3.84|2.54|0
1702286400000|2023-12-11 09:20:00|3.84|2.54|3.9|2.6|3.9|2.6|3.83|2.53|0
1702286700000|2023-12-11 09:25:00|3.89|2.59|3.89|2.59|3.9|2.6|3.89|2.59|0
1702287000000|2023-12-11 09:30:00|3.9|2.6|3.89|2.59|3.9|2.6|3.89|2.59|0
1702287300000|2023-12-11 09:35:00|3.9|2.6|3.9|2.6|3.91|2.61|3.89|2.59|0
1702287600000|2023-12-11 09:40:00|3.89|2.59|3.9|2.6|3.9|2.6|3.89|2.59|0
1702287900000|2023-12-11 09:45:00|3.89|2.59|3.9|2.6|3.91|2.61|3.89|2.59|0
1702288200000|2023-12-11 09:50:00|3.91|2.61|3.92|2.62|3.92|2.62|3.91|2.61|0
1702288500000|2023-12-11 09:55:00|3.93|2.63|3.94|2.64|3.94|2.64|3.92|2.62|0
1702288800000|2023-12-11 10:00:00|3.95|2.65|3.93|2.63|3.95|2.65|3.92|2.62|0
1702289100000|2023-12-11 10:05:00|3.92|2.62|3.94|2.64|3.94|2.64|3.92|2.62|0
1702289400000|2023-12-11 10:10:00|3.95|2.65|3.93|2.63|3.95|2.65|3.93|2.63|0
1702289700000|2023-12-11 10:15:00|3.92|2.62|3.92|2.62|3.93|2.63|3.91|2.61|0
1702290000000|2023-12-11 10:20:00|3.91|2.61|3.94|2.64|3.94|2.64|3.91|2.61|0
1702290300000|2023-12-11 10:25:00|3.93|2.63|3.95|2.65|3.96|2.66|3.93|2.63|0
1702290600000|2023-12-11 10:30:00|3.96|2.66|3.95|2.65|3.96|2.66|3.95|2.65|0
1702290900000|2023-12-11 10:35:00|3.94|2.64|3.95|2.65|3.95|2.65|3.94|2.64|0
1702291200000|2023-12-11 10:40:00|3.94|2.64|3.93|2.63|3.94|2.64|3.93|2.63|0
1702291800000|2023-12-11 10:50:00|3.95|2.65|3.96|2.66|3.96|2.66|3.95|2.65|0
1702292100000|2023-12-11 10:55:00|3.97|2.67|3.97|2.67|3.97|2.67|3.96|2.66|0
1702292400000|2023-12-11 11:00:00|3.96|2.66|3.97|2.67|3.97|2.67|3.96|2.66|0
1702292700000|2023-12-11 11:05:00|3.96|2.66|3.96|2.66|3.97|2.67|3.95|2.65|0
1702293000000|2023-12-11 11:10:00|3.95|2.65|3.97|2.67|3.97|2.67|3.95|2.65|0
1702293300000|2023-12-11 11:15:00|3.98|2.68|3.98|2.68|3.99|2.69|3.97|2.67|0
1702293600000|2023-12-11 11:20:00|3.99|2.69|4|2.7|4|2.7|3.98|2.68|0
1702293900000|2023-12-11 11:25:00|3.99|2.69|3.98|2.68|3.99|2.69|3.98|2.68|0
1702294200000|2023-12-11 11:30:00|3.97|2.67|3.96|2.66|3.97|2.67|3.96|2.66|0
1702294500000|2023-12-11 11:35:00|3.95|2.65|3.95|2.65|3.97|2.67|3.95|2.65|0
1702294800000|2023-12-11 11:40:00|3.96|2.66|3.96|2.66|3.96|2.66|3.95|2.65|0
1702295100000|2023-12-11 11:45:00|3.97|2.67|3.97|2.67|3.97|2.67|3.96|2.66|0
1702295400000|2023-12-11 11:50:00|3.96|2.66|3.95|2.65|3.96|2.66|3.95|2.65|0
1702295700000|2023-12-11 11:55:00|3.94|2.64|3.94|2.64|3.95|2.65|3.93|2.63|0
1702296000000|2023-12-11 12:00:00|3.93|2.63|3.93|2.63|3.94|2.64|3.92|2.62|0
1702296300000|2023-12-11 12:05:00|3.94|2.64|3.93|2.63|3.94|2.64|3.93|2.63|0
1702296600000|2023-12-11 12:10:00|3.92|2.62|3.92|2.62|3.93|2.63|3.92|2.62|0
1702296900000|2023-12-11 12:15:00|3.91|2.61|3.91|2.61|3.92|2.62|3.91|2.61|0
1702297200000|2023-12-11 12:20:00|3.92|2.62|3.92|2.62|3.92|2.62|3.91|2.61|0
1702297500000|2023-12-11 12:25:00|3.93|2.63|3.93|2.63|3.93|2.63|3.92|2.62|0
1702297800000|2023-12-11 12:30:00|3.92|2.62|3.92|2.62|3.93|2.63|3.92|2.62|0
1702298100000|2023-12-11 12:35:00|3.93|2.63|3.94|2.64|3.94|2.64|3.93|2.63|0
1702298400000|2023-12-11 12:40:00|3.95|2.65|3.94|2.64|3.95|2.65|3.94|2.64|0
1702298700000|2023-12-11 12:45:00|3.93|2.63|3.92|2.62|3.94|2.64|3.92|2.62|0
1702299000000|2023-12-11 12:50:00|3.93|2.63|3.93|2.63|3.94|2.64|3.92|2.62|0
1702299300000|2023-12-11 12:55:00|3.92|2.62|3.92|2.62|3.93|2.63|3.92|2.62|0
1702299600000|2023-12-11 13:00:00|3.93|2.63|3.95|2.65|3.96|2.66|3.93|2.63|0
1702299900000|2023-12-11 13:05:00|3.94|2.64|3.94|2.64|3.95|2.65|3.94|2.64|0
1702300200000|2023-12-11 13:10:00|3.93|2.63|3.94|2.64|3.96|2.66|3.93|2.63|0
1702300500000|2023-12-11 13:15:00|3.93|2.63|3.9|2.6|3.94|2.64|3.9|2.6|0
1702300800000|2023-12-11 13:20:00|3.91|2.61|3.89|2.59|3.91|2.61|3.89|2.59|0
1702301100000|2023-12-11 13:25:00|3.9|2.6|3.93|2.63|3.93|2.63|3.9|2.6|0
1702301400000|2023-12-11 13:30:00|3.92|2.62|3.93|2.63|3.95|2.65|3.92|2.62|0
1702301700000|2023-12-11 13:35:00|3.92|2.62|3.93|2.63|3.94|2.64|3.91|2.61|0
1702302000000|2023-12-11 13:40:00|3.94|2.64|3.94|2.64|3.94|2.64|3.93|2.63|0
1702302300000|2023-12-11 13:45:00|3.93|2.63|3.93|2.63|3.94|2.64|3.93|2.63|0
1702302600000|2023-12-11 13:50:00|3.94|2.64|3.93|2.63|3.94|2.64|3.93|2.63|0
1702302900000|2023-12-11 13:55:00|3.92|2.62|3.92|2.62|3.93|2.63|3.91|2.61|0
1702303200000|2023-12-11 14:00:00|3.91|2.61|3.9|2.6|3.92|2.62|3.89|2.59|0
1702303500000|2023-12-11 14:05:00|3.89|2.59|3.93|2.63|3.93|2.63|3.89|2.59|0
1702303800000|2023-12-11 14:10:00|3.94|2.64|3.92|2.62|3.94|2.64|3.91|2.61|0
1702304100000|2023-12-11 14:15:00|3.91|2.61|3.92|2.62|3.92|2.62|3.91|2.61|0
1702304400000|2023-12-11 14:20:00|3.93|2.63|3.95|2.65|3.95|2.65|3.92|2.62|0
1702304700000|2023-12-11 14:25:00|3.94|2.64|3.95|2.65|3.96|2.66|3.94|2.64|0
1702305000000|2023-12-11 14:30:00|3.94|2.64|3.95|2.65|3.97|2.67|3.9|2.6|0
1702305300000|2023-12-11 14:35:00|3.94|2.64|3.85|2.55|3.96|2.66|3.85|2.55|0
1702305600000|2023-12-11 14:40:00|3.86|2.56|3.86|2.56|3.87|2.57|3.84|2.54|0
1702305900000|2023-12-11 14:45:00|3.85|2.55|3.85|2.55|3.87|2.57|3.84|2.54|0
1702306200000|2023-12-11 14:50:00|3.86|2.56|3.86|2.56|3.87|2.57|3.83|2.53|0
1702306500000|2023-12-11 14:55:00|3.87|2.57|3.83|2.53|3.92|2.62|3.83|2.53|0
1702306800000|2023-12-11 15:00:00|3.82|2.52|3.86|2.56|3.88|2.58|3.82|2.52|0
1702307100000|2023-12-11 15:05:00|3.85|2.55|3.82|2.52|3.86|2.56|3.82|2.52|0
1702307400000|2023-12-11 15:10:00|3.83|2.53|3.82|2.52|3.84|2.54|3.81|2.51|0
1702307700000|2023-12-11 15:15:00|3.83|2.53|3.82|2.52|3.85|2.55|3.82|2.52|0
1702308000000|2023-12-11 15:20:00|3.81|2.51|3.84|2.54|3.84|2.54|3.81|2.51|0
1702308300000|2023-12-11 15:25:00|3.83|2.53|3.85|2.55|3.85|2.55|3.83|2.53|0
1702308600000|2023-12-11 15:30:00|3.86|2.56|3.81|2.51|3.86|2.56|3.8|2.5|0
1702308900000|2023-12-11 15:35:00|3.8|2.5|3.83|2.53|3.84|2.54|3.79|2.49|0
1702309200000|2023-12-11 15:40:00|3.84|2.54|3.83|2.53|3.85|2.55|3.82|2.52|0
1702309500000|2023-12-11 15:45:00|3.82|2.52|3.7|2.4|3.82|2.52|3.69|2.39|0
1702309800000|2023-12-11 15:50:00|3.69|2.39|3.69|2.39|3.69|2.39|3.68|2.38|0
1702310100000|2023-12-11 15:55:00|3.68|2.38|3.71|2.41|3.71|2.41|3.67|2.37|0
1702310400000|2023-12-11 16:00:00|3.72|2.42|3.7|2.4|3.72|2.42|3.69|2.39|0
1702310700000|2023-12-11 16:05:00|3.71|2.41|3.74|2.44|3.75|2.45|3.71|2.41|0
1702311000000|2023-12-11 16:10:00|3.75|2.45|3.78|2.48|3.79|2.49|3.74|2.44|0
1702311300000|2023-12-11 16:15:00|3.79|2.49|3.77|2.47|3.79|2.49|3.76|2.46|0
1702311600000|2023-12-11 16:20:00|3.78|2.48|3.76|2.46|3.8|2.5|3.75|2.45|0
1702311900000|2023-12-11 16:25:00|3.75|2.45|3.74|2.44|3.76|2.46|3.73|2.43|0
1702312200000|2023-12-11 16:30:00|3.75|2.45|3.8|2.5|3.81|2.51|3.75|2.45|0
1702312500000|2023-12-11 16:35:00|3.79|2.49|3.75|2.45|3.81|2.51|3.74|2.44|0
1702312800000|2023-12-11 16:40:00|3.76|2.46|3.77|2.47|3.78|2.48|3.75|2.45|0
1702313100000|2023-12-11 16:45:00|3.76|2.46|3.76|2.46|3.77|2.47|3.76|2.46|0
1702313400000|2023-12-11 16:50:00|3.77|2.47|3.74|2.44|3.77|2.47|3.74|2.44|0
1702313700000|2023-12-11 16:55:00|3.75|2.45|3.74|2.44|3.76|2.46|3.73|2.43|0
1702314000000|2023-12-11 17:00:00|3.75|2.45|3.73|2.43|3.76|2.46|3.73|2.43|0
1702314300000|2023-12-11 17:05:00|3.72|2.42|3.72|2.42|3.72|2.42|3.71|2.41|0
1702314600000|2023-12-11 17:10:00|3.73|2.43|3.66|2.36|3.73|2.43|3.64|2.34|0
1702314900000|2023-12-11 17:15:00|3.67|2.37|3.67|2.37|3.68|2.38|3.66|2.36|0
1702315200000|2023-12-11 17:20:00|3.66|2.36|3.65|2.35|3.67|2.37|3.64|2.34|0
1702315500000|2023-12-11 17:25:00|3.66|2.36|3.65|2.35|3.67|2.37|3.65|2.35|0
1702315800000|2023-12-11 17:30:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1702316100000|2023-12-11 17:35:00|3.64|2.34|3.63|2.33|3.65|2.35|3.63|2.33|0
1702316400000|2023-12-11 17:40:00|3.64|2.34|3.63|2.33|3.64|2.34|3.63|2.33|0
1702316700000|2023-12-11 17:45:00|3.62|2.32|3.62|2.32|3.64|2.34|3.62|2.32|0
1702317000000|2023-12-11 17:50:00|3.63|2.33|3.62|2.32|3.63|2.33|3.62|2.32|0
1702317300000|2023-12-11 17:55:00|3.61|2.31|3.62|2.32|3.62|2.32|3.61|2.31|0
1702317600000|2023-12-11 18:00:00|3.61|2.31|3.58|2.28|3.65|2.35|3.58|2.28|0
1702317900000|2023-12-11 18:05:00|3.59|2.29|3.59|2.29|3.6|2.3|3.58|2.28|0
1702318200000|2023-12-11 18:10:00|3.6|2.3|3.6|2.3|3.6|2.3|3.59|2.29|0
1702318500000|2023-12-11 18:15:00|3.59|2.29|3.7|2.4|3.71|2.41|3.58|2.28|0
1702318800000|2023-12-11 18:20:00|3.69|2.39|3.68|2.38|3.69|2.39|3.67|2.37|0
1702319100000|2023-12-11 18:25:00|3.69|2.39|3.69|2.39|3.69|2.39|3.68|2.38|0
1702319400000|2023-12-11 18:30:00|3.68|2.38|3.68|2.38|3.69|2.39|3.68|2.38|0
1702319700000|2023-12-11 18:35:00|3.69|2.39|3.68|2.38|3.69|2.39|3.68|2.38|0
1702320000000|2023-12-11 18:40:00|3.69|2.39|3.68|2.38|3.69|2.39|3.67|2.37|0
1702320300000|2023-12-11 18:45:00|3.67|2.37|3.67|2.37|3.69|2.39|3.66|2.36|0
1702320600000|2023-12-11 18:50:00|3.66|2.36|3.66|2.36|3.67|2.37|3.65|2.35|0
1702320900000|2023-12-11 18:55:00|3.67|2.37|3.67|2.37|3.67|2.37|3.66|2.36|0
1702321200000|2023-12-11 19:00:00|3.66|2.36|3.67|2.37|3.67|2.37|3.66|2.36|0
1702321500000|2023-12-11 19:05:00|3.68|2.38|3.66|2.36|3.68|2.38|3.66|2.36|0
1702321800000|2023-12-11 19:10:00|3.65|2.35|3.65|2.35|3.66|2.36|3.64|2.34|0
1702322100000|2023-12-11 19:15:00|3.66|2.36|3.68|2.38|3.68|2.38|3.65|2.35|0
1702322400000|2023-12-11 19:20:00|3.67|2.37|3.67|2.37|3.68|2.38|3.66|2.36|0
1702322700000|2023-12-11 19:25:00|3.66|2.36|3.65|2.35|3.67|2.37|3.65|2.35|0
1702323000000|2023-12-11 19:30:00|3.64|2.34|3.65|2.35|3.66|2.36|3.64|2.34|0
1702323300000|2023-12-11 19:35:00|3.66|2.36|3.67|2.37|3.68|2.38|3.65|2.35|0
1702323600000|2023-12-11 19:40:00|3.66|2.36|3.68|2.38|3.68|2.38|3.66|2.36|0
1702323900000|2023-12-11 19:45:00|3.67|2.37|3.66|2.36|3.68|2.38|3.66|2.36|0
1702324200000|2023-12-11 19:50:00|3.67|2.37|3.67|2.37|3.67|2.37|3.66|2.36|0
1702324500000|2023-12-11 19:55:00|3.68|2.38|3.67|2.37|3.68|2.38|3.67|2.37|0
1702324800000|2023-12-11 20:00:00|3.68|2.38|3.68|2.38|3.69|2.39|3.67|2.37|0
1702325100000|2023-12-11 20:05:00|3.67|2.37|3.66|2.36|3.67|2.37|3.65|2.35|0
1702325400000|2023-12-11 20:10:00|3.67|2.37|3.66|2.36|3.68|2.38|3.66|2.36|0
1702325700000|2023-12-11 20:15:00|3.65|2.35|3.65|2.35|3.66|2.36|3.64|2.34|0
1702326000000|2023-12-11 20:20:00|3.66|2.36|3.65|2.35|3.67|2.37|3.65|2.35|0
1702326300000|2023-12-11 20:25:00|3.66|2.36|3.68|2.38|3.68|2.38|3.65|2.35|0
1702326600000|2023-12-11 20:30:00|3.67|2.37|3.68|2.38|3.68|2.38|3.67|2.37|0
1702326900000|2023-12-11 20:35:00|3.67|2.37|3.65|2.35|3.67|2.37|3.65|2.35|0
1702327200000|2023-12-11 20:40:00|3.64|2.34|3.65|2.35|3.66|2.36|3.64|2.34|0
1702327500000|2023-12-11 20:45:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1702327800000|2023-12-11 20:50:00|3.66|2.36|3.64|2.34|3.71|2.41|3.63|2.33|0
1702328100000|2023-12-11 20:55:00|3.63|2.33|3.6|2.3|3.63|2.33|3.59|2.29|0
1702328400000|2023-12-11 21:00:00|3.61|2.31|3.62|2.32|3.63|2.33|3.6|2.3|0
1702328700000|2023-12-11 21:05:00|3.63|2.33|3.63|2.33|3.63|2.33|3.63|2.33|0
1702329000000|2023-12-11 21:10:00|3.62|2.32|3.62|2.32|3.63|2.33|3.61|2.31|0
1702329300000|2023-12-11 21:15:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1702329600000|2023-12-11 21:20:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1702329900000|2023-12-11 21:25:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1702330500000|2023-12-11 21:35:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1702330800000|2023-12-11 21:40:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1702331100000|2023-12-11 21:45:00|3.76|2.16|3.76|2.16|3.76|2.16|3.75|2.15|0
1702331400000|2023-12-11 21:50:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1702331700000|2023-12-11 21:55:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1702332300000|2023-12-11 22:05:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1702332600000|2023-12-11 22:10:00|3.76|2.16|3.76|2.16|3.76|2.16|3.76|2.16|0
1702334400000|2023-12-11 22:40:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1702334700000|2023-12-11 22:45:00|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1702335000000|2023-12-11 22:50:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1702335600000|2023-12-11 23:00:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1702335900000|2023-12-11 23:05:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1702336200000|2023-12-11 23:10:00|3.77|2.17|3.77|2.17|3.78|2.18|3.76|2.16|0
1702336800000|2023-12-11 23:20:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1702337100000|2023-12-11 23:25:00|3.76|2.16|3.76|2.16|3.76|2.16|3.76|2.16|0
1702337700000|2023-12-11 23:35:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1702338000000|2023-12-11 23:40:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1702338300000|2023-12-11 23:45:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1702338600000|2023-12-11 23:50:00|3.74|2.14|3.74|2.14|3.75|2.15|3.74|2.14|0
1702338900000|2023-12-11 23:55:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1702339200000|2023-12-12 00:00:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1702339500000|2023-12-12 00:05:00|3.74|2.14|3.74|2.14|3.75|2.15|3.74|2.14|0
1702340100000|2023-12-12 00:15:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1702340400000|2023-12-12 00:20:00|3.73|2.13|3.72|2.12|3.73|2.13|3.7|2.1|0
1702340700000|2023-12-12 00:25:00|3.71|2.11|3.72|2.12|3.72|2.12|3.71|2.11|0
1702341000000|2023-12-12 00:30:00|3.73|2.13|3.73|2.13|3.73|2.13|3.72|2.12|0
1702341300000|2023-12-12 00:35:00|3.72|2.12|3.72|2.12|3.73|2.13|3.72|2.12|0
1702341600000|2023-12-12 00:40:00|3.71|2.11|3.72|2.12|3.72|2.12|3.71|2.11|0
1702341900000|2023-12-12 00:45:00|3.73|2.13|3.72|2.12|3.73|2.13|3.72|2.12|0
1702342200000|2023-12-12 00:50:00|3.71|2.11|3.71|2.11|3.72|2.12|3.71|2.11|0
1702342500000|2023-12-12 00:55:00|3.7|2.1|3.71|2.11|3.71|2.11|3.7|2.1|0
1702342800000|2023-12-12 01:00:00|3.72|2.12|3.72|2.12|3.72|2.12|3.71|2.11|0
1702343100000|2023-12-12 01:05:00|3.71|2.11|3.71|2.11|3.71|2.11|3.71|2.11|0
1702343400000|2023-12-12 01:10:00|3.72|2.12|3.72|2.12|3.72|2.12|3.71|2.11|0
1702343700000|2023-12-12 01:15:00|3.73|2.13|3.73|2.13|3.73|2.13|3.72|2.12|0
1702344000000|2023-12-12 01:20:00|3.72|2.12|3.72|2.12|3.73|2.13|3.72|2.12|0
1702344300000|2023-12-12 01:25:00|3.73|2.13|3.73|2.13|3.73|2.13|3.72|2.12|0
1702344600000|2023-12-12 01:30:00|3.58|2.28|3.59|2.29|3.59|2.29|3.58|2.28|0
1702344900000|2023-12-12 01:35:00|3.58|2.28|3.57|2.27|3.58|2.28|3.57|2.27|0
1702345200000|2023-12-12 01:40:00|3.58|2.28|3.59|2.29|3.59|2.29|3.57|2.27|0
1702345500000|2023-12-12 01:45:00|3.66|2.36|3.7|2.4|3.71|2.41|3.66|2.36|0
1702345800000|2023-12-12 01:50:00|3.69|2.39|3.7|2.4|3.7|2.4|3.69|2.39|0
1702346100000|2023-12-12 01:55:00|3.69|2.39|3.69|2.39|3.7|2.4|3.69|2.39|0
1702346700000|2023-12-12 02:05:00|3.68|2.38|3.68|2.38|3.69|2.39|3.68|2.38|0
1702347000000|2023-12-12 02:10:00|3.67|2.37|3.68|2.38|3.69|2.39|3.67|2.37|0
1702347300000|2023-12-12 02:15:00|3.67|2.37|3.68|2.38|3.68|2.38|3.67|2.37|0
1702347600000|2023-12-12 02:20:00|3.69|2.39|3.68|2.38|3.69|2.39|3.68|2.38|0
1702347900000|2023-12-12 02:25:00|3.69|2.39|3.69|2.39|3.69|2.39|3.68|2.38|0
1702348200000|2023-12-12 02:30:00|3.68|2.38|3.68|2.38|3.69|2.39|3.68|2.38|0
1702348500000|2023-12-12 02:35:00|3.69|2.39|3.69|2.39|3.69|2.39|3.69|2.39|0
1702348800000|2023-12-12 02:40:00|3.68|2.38|3.68|2.38|3.69|2.39|3.68|2.38|0
1702349700000|2023-12-12 02:55:00|3.67|2.37|3.68|2.38|3.68|2.38|3.67|2.37|0
1702350000000|2023-12-12 03:00:00|3.67|2.37|3.68|2.38|3.68|2.38|3.67|2.37|0
1702350300000|2023-12-12 03:05:00|3.67|2.37|3.68|2.38|3.68|2.38|3.67|2.37|0
1702350600000|2023-12-12 03:10:00|3.67|2.37|3.67|2.37|3.68|2.38|3.67|2.37|0
1702350900000|2023-12-12 03:15:00|3.66|2.36|3.66|2.36|3.67|2.37|3.66|2.36|0
1702351500000|2023-12-12 03:25:00|3.67|2.37|3.66|2.36|3.67|2.37|3.66|2.36|0
1702351800000|2023-12-12 03:30:00|3.67|2.37|3.65|2.35|3.67|2.37|3.65|2.35|0
1702352100000|2023-12-12 03:35:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1702352400000|2023-12-12 03:40:00|3.66|2.36|3.66|2.36|3.66|2.36|3.65|2.35|0
1702353000000|2023-12-12 03:50:00|3.67|2.37|3.67|2.37|3.67|2.37|3.66|2.36|0
1702353900000|2023-12-12 04:05:00|3.68|2.38|3.68|2.38|3.68|2.38|3.68|2.38|0
1702354200000|2023-12-12 04:10:00|3.67|2.37|3.68|2.38|3.68|2.38|3.67|2.37|0
1702354500000|2023-12-12 04:15:00|3.67|2.37|3.67|2.37|3.67|2.37|3.67|2.37|0
1702354800000|2023-12-12 04:20:00|3.68|2.38|3.67|2.37|3.68|2.38|3.67|2.37|0
1702356900000|2023-12-12 04:55:00|3.68|2.38|3.67|2.37|3.68|2.38|3.67|2.37|0
1702358700000|2023-12-12 05:25:00|3.66|2.36|3.66|2.36|3.66|2.36|3.66|2.36|0
1702359000000|2023-12-12 05:30:00|3.67|2.37|3.66|2.36|3.67|2.37|3.66|2.36|0
1702359600000|2023-12-12 05:40:00|3.65|2.35|3.65|2.35|3.65|2.35|3.65|2.35|0
1702359900000|2023-12-12 05:45:00|3.66|2.36|3.66|2.36|3.66|2.36|3.65|2.35|0
1702360200000|2023-12-12 05:50:00|3.65|2.35|3.66|2.36|3.66|2.36|3.65|2.35|0
1702360800000|2023-12-12 06:00:00|3.65|2.35|3.66|2.36|3.66|2.36|3.65|2.35|0
1702361100000|2023-12-12 06:05:00|3.67|2.37|3.67|2.37|3.67|2.37|3.66|2.36|0
1702361400000|2023-12-12 06:10:00|3.66|2.36|3.67|2.37|3.67|2.37|3.66|2.36|0
1702362000000|2023-12-12 06:20:00|3.66|2.36|3.67|2.37|3.67|2.37|3.66|2.36|0
1702362300000|2023-12-12 06:25:00|3.68|2.38|3.67|2.37|3.68|2.38|3.67|2.37|0
1702362600000|2023-12-12 06:30:00|3.68|2.38|3.67|2.37|3.68|2.38|3.67|2.37|0
1702362900000|2023-12-12 06:35:00|3.68|2.38|3.67|2.37|3.68|2.38|3.67|2.37|0
1702363200000|2023-12-12 06:40:00|3.66|2.36|3.66|2.36|3.66|2.36|3.66|2.36|0
1702363500000|2023-12-12 06:45:00|3.67|2.37|3.66|2.36|3.67|2.37|3.66|2.36|0
1702364100000|2023-12-12 06:55:00|3.65|2.35|3.66|2.36|3.66|2.36|3.65|2.35|0
1702364400000|2023-12-12 07:00:00|3.67|2.37|3.65|2.35|3.67|2.37|3.65|2.35|0
1702364700000|2023-12-12 07:05:00|3.64|2.34|3.65|2.35|3.65|2.35|3.64|2.34|0
1702365000000|2023-12-12 07:10:00|3.66|2.36|3.66|2.36|3.66|2.36|3.66|2.36|0
1702365300000|2023-12-12 07:15:00|3.65|2.35|3.66|2.36|3.66|2.36|3.65|2.35|0
1702365600000|2023-12-12 07:20:00|3.65|2.35|3.65|2.35|3.65|2.35|3.65|2.35|0
1702365900000|2023-12-12 07:25:00|3.66|2.36|3.66|2.36|3.66|2.36|3.66|2.36|0
1702366200000|2023-12-12 07:30:00|3.65|2.35|3.66|2.36|3.66|2.36|3.65|2.35|0
1702366500000|2023-12-12 07:35:00|3.65|2.35|3.65|2.35|3.66|2.36|3.65|2.35|0
1702367100000|2023-12-12 07:45:00|3.64|2.34|3.63|2.33|3.64|2.34|3.63|2.33|0
1702367400000|2023-12-12 07:50:00|3.64|2.34|3.64|2.34|3.64|2.34|3.63|2.33|0
1702367700000|2023-12-12 07:55:00|3.63|2.33|3.65|2.35|3.65|2.35|3.63|2.33|0
1702368000000|2023-12-12 08:00:00|3.64|2.34|3.65|2.35|3.66|2.36|3.64|2.34|0
1702368300000|2023-12-12 08:05:00|3.66|2.36|3.64|2.34|3.66|2.36|3.64|2.34|0
1702368600000|2023-12-12 08:10:00|3.65|2.35|3.63|2.33|3.65|2.35|3.63|2.33|0
1702368900000|2023-12-12 08:15:00|3.62|2.32|3.65|2.35|3.65|2.35|3.62|2.32|0
1702369200000|2023-12-12 08:20:00|3.64|2.34|3.63|2.33|3.65|2.35|3.62|2.32|0
1702369500000|2023-12-12 08:25:00|3.62|2.32|3.63|2.33|3.63|2.33|3.61|2.31|0
1702369800000|2023-12-12 08:30:00|3.64|2.34|3.65|2.35|3.65|2.35|3.63|2.33|0
1702370100000|2023-12-12 08:35:00|3.66|2.36|3.64|2.34|3.66|2.36|3.64|2.34|0
1702370400000|2023-12-12 08:40:00|3.65|2.35|3.65|2.35|3.72|2.42|3.64|2.34|0
1702370700000|2023-12-12 08:45:00|3.64|2.34|3.64|2.34|3.65|2.35|3.64|2.34|0
1702371000000|2023-12-12 08:50:00|3.65|2.35|3.66|2.36|3.66|2.36|3.65|2.35|0
1702371300000|2023-12-12 08:55:00|3.65|2.35|3.66|2.36|3.66|2.36|3.65|2.35|0
1702371600000|2023-12-12 09:00:00|3.67|2.37|3.64|2.34|3.67|2.37|3.64|2.34|0
1702371900000|2023-12-12 09:05:00|3.65|2.35|3.66|2.36|3.66|2.36|3.64|2.34|0
1702372200000|2023-12-12 09:10:00|3.67|2.37|3.65|2.35|3.67|2.37|3.65|2.35|0
1702372500000|2023-12-12 09:15:00|3.64|2.34|3.65|2.35|3.65|2.35|3.64|2.34|0
1702372800000|2023-12-12 09:20:00|3.64|2.34|3.64|2.34|3.65|2.35|3.64|2.34|0
1702373100000|2023-12-12 09:25:00|3.65|2.35|3.64|2.34|3.65|2.35|3.63|2.33|0
1702373400000|2023-12-12 09:30:00|3.65|2.35|3.64|2.34|3.65|2.35|3.64|2.34|0
1702373700000|2023-12-12 09:35:00|3.65|2.35|3.63|2.33|3.65|2.35|3.63|2.33|0
1702374000000|2023-12-12 09:40:00|3.62|2.32|3.61|2.31|3.63|2.33|3.61|2.31|0
1702374300000|2023-12-12 09:45:00|3.6|2.3|3.61|2.31|3.61|2.31|3.6|2.3|0
1702374600000|2023-12-12 09:50:00|3.6|2.3|3.6|2.3|3.61|2.31|3.6|2.3|0
1702374900000|2023-12-12 09:55:00|3.61|2.31|3.6|2.3|3.61|2.31|3.6|2.3|0
1702375200000|2023-12-12 10:00:00|3.61|2.31|3.63|2.33|3.63|2.33|3.6|2.3|0
1702375500000|2023-12-12 10:05:00|3.62|2.32|3.63|2.33|3.63|2.33|3.62|2.32|0
1702375800000|2023-12-12 10:10:00|3.64|2.34|3.63|2.33|3.64|2.34|3.62|2.32|0
1702376100000|2023-12-12 10:15:00|3.62|2.32|3.63|2.33|3.64|2.34|3.62|2.32|0
1702376400000|2023-12-12 10:20:00|3.64|2.34|3.64|2.34|3.64|2.34|3.63|2.33|0
1702376700000|2023-12-12 10:25:00|3.63|2.33|3.63|2.33|3.63|2.33|3.63|2.33|0
1702377000000|2023-12-12 10:30:00|3.64|2.34|3.63|2.33|3.64|2.34|3.63|2.33|0
1702377300000|2023-12-12 10:35:00|3.64|2.34|3.64|2.34|3.64|2.34|3.64|2.34|0
1702377600000|2023-12-12 10:40:00|3.65|2.35|3.64|2.34|3.65|2.35|3.64|2.34|0
1702377900000|2023-12-12 10:45:00|3.65|2.35|3.65|2.35|3.65|2.35|3.64|2.34|0
1702378200000|2023-12-12 10:50:00|3.64|2.34|3.66|2.36|3.66|2.36|3.64|2.34|0
1702378500000|2023-12-12 10:55:00|3.65|2.35|3.66|2.36|3.66|2.36|3.65|2.35|0
1702378800000|2023-12-12 11:00:00|3.65|2.35|3.65|2.35|3.65|2.35|3.65|2.35|0
1702379100000|2023-12-12 11:05:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1702379400000|2023-12-12 11:10:00|3.64|2.34|3.64|2.34|3.65|2.35|3.64|2.34|0
1702379700000|2023-12-12 11:15:00|3.65|2.35|3.64|2.34|3.65|2.35|3.63|2.33|0
1702380000000|2023-12-12 11:20:00|3.65|2.35|3.65|2.35|3.65|2.35|3.64|2.34|0
1702380300000|2023-12-12 11:25:00|3.64|2.34|3.65|2.35|3.65|2.35|3.64|2.34|0
1702381200000|2023-12-12 11:40:00|3.66|2.36|3.66|2.36|3.66|2.36|3.66|2.36|0
1702381500000|2023-12-12 11:45:00|3.65|2.35|3.65|2.35|3.66|2.36|3.65|2.35|0
1702381800000|2023-12-12 11:50:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1702382100000|2023-12-12 11:55:00|3.64|2.34|3.66|2.36|3.66|2.36|3.64|2.34|0
1702382400000|2023-12-12 12:00:00|3.65|2.35|3.65|2.35|3.66|2.36|3.65|2.35|0
1702382700000|2023-12-12 12:05:00|3.64|2.34|3.65|2.35|3.65|2.35|3.63|2.33|0
1702383000000|2023-12-12 12:10:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1702383300000|2023-12-12 12:15:00|3.64|2.34|3.64|2.34|3.65|2.35|3.64|2.34|0
1702383600000|2023-12-12 12:20:00|3.65|2.35|3.62|2.32|3.65|2.35|3.62|2.32|0
1702383900000|2023-12-12 12:25:00|3.63|2.33|3.61|2.31|3.63|2.33|3.61|2.31|0
1702384200000|2023-12-12 12:30:00|3.62|2.32|3.62|2.32|3.62|2.32|3.61|2.31|0
1702384800000|2023-12-12 12:40:00|3.61|2.31|3.6|2.3|3.62|2.32|3.58|2.28|0
1702385100000|2023-12-12 12:45:00|3.59|2.29|3.6|2.3|3.6|2.3|3.59|2.29|0
1702385400000|2023-12-12 12:50:00|3.61|2.31|3.6|2.3|3.61|2.31|3.6|2.3|0
1702385700000|2023-12-12 12:55:00|3.61|2.31|3.6|2.3|3.61|2.31|3.6|2.3|0
1702386000000|2023-12-12 13:00:00|3.61|2.31|3.59|2.29|3.61|2.31|3.58|2.28|0
1702386300000|2023-12-12 13:05:00|3.58|2.28|3.6|2.3|3.6|2.3|3.58|2.28|0
1702386600000|2023-12-12 13:10:00|3.59|2.29|3.59|2.29|3.62|2.32|3.59|2.29|0
1702386900000|2023-12-12 13:15:00|3.58|2.28|3.58|2.28|3.58|2.28|3.57|2.27|0
1702387200000|2023-12-12 13:20:00|3.57|2.27|3.63|2.33|3.64|2.34|3.57|2.27|0
1702387500000|2023-12-12 13:25:00|3.62|2.32|3.61|2.31|3.63|2.33|3.61|2.31|0
1702387800000|2023-12-12 13:30:00|3.65|2.35|3.67|2.37|3.69|2.39|3.53|2.23|0
1702388100000|2023-12-12 13:35:00|3.68|2.38|3.64|2.34|3.7|2.4|3.61|2.31|0
1702388400000|2023-12-12 13:40:00|3.65|2.35|3.69|2.39|3.7|2.4|3.64|2.34|0
1702388700000|2023-12-12 13:45:00|3.7|2.4|3.71|2.41|3.73|2.43|3.69|2.39|0
1702389000000|2023-12-12 13:50:00|3.7|2.4|3.75|2.45|3.75|2.45|3.68|2.38|0
1702389300000|2023-12-12 13:55:00|3.76|2.46|3.75|2.45|3.77|2.47|3.73|2.43|0
1702389600000|2023-12-12 14:00:00|3.76|2.46|3.74|2.44|3.76|2.46|3.73|2.43|0
1702389900000|2023-12-12 14:05:00|3.73|2.43|3.72|2.42|3.75|2.45|3.72|2.42|0
1702390200000|2023-12-12 14:10:00|3.71|2.41|3.59|2.29|3.73|2.43|3.59|2.29|0
1702390500000|2023-12-12 14:15:00|3.6|2.3|3.62|2.32|3.62|2.32|3.59|2.29|0
1702390800000|2023-12-12 14:20:00|3.61|2.31|3.63|2.33|3.63|2.33|3.61|2.31|0
1702391100000|2023-12-12 14:25:00|3.62|2.32|3.64|2.34|3.66|2.36|3.62|2.32|0
1702391400000|2023-12-12 14:30:00|3.63|2.33|3.72|2.42|3.72|2.42|3.63|2.33|0
1702391700000|2023-12-12 14:35:00|3.71|2.41|3.62|2.32|3.74|2.44|3.59|2.29|0
1702392000000|2023-12-12 14:40:00|3.61|2.31|3.61|2.31|3.62|2.32|3.59|2.29|0
1702392300000|2023-12-12 14:45:00|3.6|2.3|3.55|2.25|3.61|2.31|3.54|2.24|0
1702392600000|2023-12-12 14:50:00|3.54|2.24|3.55|2.25|3.56|2.26|3.53|2.23|0
1702392900000|2023-12-12 14:55:00|3.54|2.24|3.52|2.22|3.54|2.24|3.52|2.22|0
1702393200000|2023-12-12 15:00:00|3.53|2.23|3.5|2.2|3.54|2.24|3.5|2.2|0
1702393500000|2023-12-12 15:05:00|3.49|2.19|3.47|2.17|3.5|2.2|3.46|2.16|0
1702393800000|2023-12-12 15:10:00|3.48|2.18|3.49|2.19|3.5|2.2|3.47|2.17|0
1702394100000|2023-12-12 15:15:00|3.48|2.18|3.46|2.16|3.49|2.19|3.45|2.15|0
1702394400000|2023-12-12 15:20:00|3.45|2.15|3.57|2.27|3.64|2.34|3.12|1.82|0
1702394700000|2023-12-12 15:25:00|3.56|2.26|3.59|2.29|3.59|2.29|3.56|2.26|0
1702395000000|2023-12-12 15:30:00|3.58|2.28|3.58|2.28|3.6|2.3|3.57|2.27|0
1702395300000|2023-12-12 15:35:00|3.59|2.29|3.55|2.25|3.59|2.29|3.55|2.25|0
1702395600000|2023-12-12 15:40:00|3.56|2.26|3.56|2.26|3.57|2.27|3.54|2.24|0
1702395900000|2023-12-12 15:45:00|3.55|2.25|3.56|2.26|3.56|2.26|3.54|2.24|0
1702396200000|2023-12-12 15:50:00|3.55|2.25|3.55|2.25|3.58|2.28|3.55|2.25|0
1702396500000|2023-12-12 15:55:00|3.54|2.24|3.52|2.22|3.54|2.24|3.52|2.22|0
1702396800000|2023-12-12 16:00:00|3.51|2.21|3.51|2.21|3.52|2.22|3.51|2.21|0
1702397100000|2023-12-12 16:05:00|3.5|2.2|3.53|2.23|3.59|2.29|3.5|2.2|0
1702397400000|2023-12-12 16:10:00|3.52|2.22|3.47|2.17|3.54|2.24|3.47|2.17|0
1702397700000|2023-12-12 16:15:00|3.48|2.18|3.47|2.17|3.48|2.18|3.47|2.17|0
1702398000000|2023-12-12 16:20:00|3.46|2.16|3.44|2.14|3.47|2.17|3.44|2.14|0
1702398300000|2023-12-12 16:25:00|3.45|2.15|3.47|2.17|3.47|2.17|3.44|2.14|0
1702398600000|2023-12-12 16:30:00|3.46|2.16|3.46|2.16|3.47|2.17|3.45|2.15|0
1702398900000|2023-12-12 16:35:00|3.47|2.17|3.46|2.16|3.47|2.17|3.44|2.14|0
1702399200000|2023-12-12 16:40:00|3.45|2.15|3.46|2.16|3.47|2.17|3.45|2.15|0
1702399500000|2023-12-12 16:45:00|3.45|2.15|3.44|2.14|3.46|2.16|3.44|2.14|0
1702399800000|2023-12-12 16:50:00|3.45|2.15|3.45|2.15|3.46|2.16|3.43|2.13|0
1702400100000|2023-12-12 16:55:00|3.46|2.16|3.46|2.16|3.47|2.17|3.45|2.15|0
1702400400000|2023-12-12 17:00:00|3.45|2.15|3.46|2.16|3.47|2.17|3.45|2.15|0
1702400700000|2023-12-12 17:05:00|3.47|2.17|3.48|2.18|3.49|2.19|3.46|2.16|0
1702401000000|2023-12-12 17:10:00|3.49|2.19|3.45|2.15|3.49|2.19|3.45|2.15|0
1702401300000|2023-12-12 17:15:00|3.46|2.16|3.44|2.14|3.46|2.16|3.44|2.14|0
1702401600000|2023-12-12 17:20:00|3.43|2.13|3.43|2.13|3.44|2.14|3.43|2.13|0
1702401900000|2023-12-12 17:25:00|3.42|2.12|3.43|2.13|3.44|2.14|3.42|2.12|0
1702402200000|2023-12-12 17:30:00|3.42|2.12|3.41|2.11|3.43|2.13|3.4|2.1|0
1702402500000|2023-12-12 17:35:00|3.42|2.12|3.42|2.12|3.43|2.13|3.41|2.11|0
1702402800000|2023-12-12 17:40:00|3.41|2.11|3.42|2.12|3.43|2.13|3.41|2.11|0
1702403100000|2023-12-12 17:45:00|3.41|2.11|3.44|2.14|3.44|2.14|3.41|2.11|0
1702403400000|2023-12-12 17:50:00|3.45|2.15|3.48|2.18|3.51|2.21|3.44|2.14|0
1702403700000|2023-12-12 17:55:00|3.49|2.19|3.47|2.17|3.49|2.19|3.47|2.17|0
1702404000000|2023-12-12 18:00:00|3.6|2.3|3.54|2.24|3.6|2.3|3.53|2.23|0
1702404300000|2023-12-12 18:05:00|3.53|2.23|3.54|2.24|3.56|2.26|3.53|2.23|0
1702404600000|2023-12-12 18:10:00|3.55|2.25|3.55|2.25|3.56|2.26|3.54|2.24|0
1702404900000|2023-12-12 18:15:00|3.44|2.14|3.44|2.14|3.45|2.15|3.43|2.13|0
1702405200000|2023-12-12 18:20:00|3.45|2.15|3.45|2.15|3.47|2.17|3.44|2.14|0
1702405500000|2023-12-12 18:25:00|3.46|2.16|3.45|2.15|3.46|2.16|3.44|2.14|0
1702405800000|2023-12-12 18:30:00|3.44|2.14|3.44|2.14|3.45|2.15|3.43|2.13|0
1702406100000|2023-12-12 18:35:00|3.43|2.13|3.43|2.13|3.44|2.14|3.43|2.13|0
1702406400000|2023-12-12 18:40:00|3.44|2.14|3.43|2.13|3.44|2.14|3.43|2.13|0
1702406700000|2023-12-12 18:45:00|3.37|2.07|3.45|2.15|3.47|2.17|3.37|2.07|0
1702407000000|2023-12-12 18:50:00|3.46|2.16|3.45|2.15|3.46|2.16|3.44|2.14|0
1702407300000|2023-12-12 18:55:00|3.46|2.16|3.45|2.15|3.46|2.16|3.44|2.14|0
1702407600000|2023-12-12 19:00:00|3.46|2.16|3.45|2.15|3.46|2.16|3.45|2.15|0
1702407900000|2023-12-12 19:05:00|3.46|2.16|3.45|2.15|3.46|2.16|3.45|2.15|0
1702408200000|2023-12-12 19:10:00|3.46|2.16|3.46|2.16|3.47|2.17|3.45|2.15|0
1702408500000|2023-12-12 19:15:00|3.45|2.15|3.45|2.15|3.46|2.16|3.45|2.15|0
1702408800000|2023-12-12 19:20:00|3.44|2.14|3.45|2.15|3.45|2.15|3.44|2.14|0
1702409100000|2023-12-12 19:25:00|3.44|2.14|3.44|2.14|3.45|2.15|3.44|2.14|0
1702409400000|2023-12-12 19:30:00|3.43|2.13|3.43|2.13|3.44|2.14|3.43|2.13|0
1702409700000|2023-12-12 19:35:00|3.44|2.14|3.43|2.13|3.44|2.14|3.43|2.13|0
1702410000000|2023-12-12 19:40:00|3.49|2.19|3.39|2.09|3.49|2.19|3.38|2.08|0
1702410300000|2023-12-12 19:45:00|3.38|2.08|3.38|2.08|3.39|2.09|3.37|2.07|0
1702410600000|2023-12-12 19:50:00|3.37|2.07|3.38|2.08|3.38|2.08|3.37|2.07|0
1702410900000|2023-12-12 19:55:00|3.37|2.07|3.36|2.06|3.38|2.08|3.36|2.06|0
1702411200000|2023-12-12 20:00:00|3.37|2.07|3.34|2.04|3.37|2.07|3.34|2.04|0
1702411500000|2023-12-12 20:05:00|3.33|2.03|3.32|2.02|3.33|2.03|3.31|2.01|0
1702411800000|2023-12-12 20:10:00|3.33|2.03|3.32|2.02|3.34|2.04|3.32|2.02|0
1702412100000|2023-12-12 20:15:00|3.31|2.01|3.38|2.08|3.39|2.09|3.31|2.01|0
1702412400000|2023-12-12 20:20:00|3.37|2.07|3.37|2.07|3.38|2.08|3.36|2.06|0
1702412700000|2023-12-12 20:25:00|3.38|2.08|3.37|2.07|3.38|2.08|3.37|2.07|0
1702413000000|2023-12-12 20:30:00|3.36|2.06|3.38|2.08|3.38|2.08|3.36|2.06|0
1702413300000|2023-12-12 20:35:00|3.39|2.09|3.4|2.1|3.4|2.1|3.38|2.08|0
1702413600000|2023-12-12 20:40:00|3.41|2.11|3.4|2.1|3.41|2.11|3.39|2.09|0
1702413900000|2023-12-12 20:45:00|3.39|2.09|3.39|2.09|3.4|2.1|3.39|2.09|0
1702414200000|2023-12-12 20:50:00|3.41|2.11|3.4|2.1|3.41|2.11|3.38|2.08|0
1702414500000|2023-12-12 20:55:00|3.39|2.09|3.4|2.1|3.42|2.12|3.36|2.06|0
1702414800000|2023-12-12 21:00:00|3.39|2.09|3.37|2.07|3.4|2.1|3.37|2.07|0
1702415400000|2023-12-12 21:10:00|3.36|2.06|3.36|2.06|3.37|2.07|3.36|2.06|0
1702415700000|2023-12-12 21:15:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1702416900000|2023-12-12 21:35:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1702417200000|2023-12-12 21:40:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1702420800000|2023-12-12 22:40:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1702421400000|2023-12-12 22:50:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1702421700000|2023-12-12 22:55:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1702422000000|2023-12-12 23:00:00|3.51|1.91|3.48|1.88|3.51|1.91|3.48|1.88|0
1702422300000|2023-12-12 23:05:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1702422900000|2023-12-12 23:15:00|3.48|1.88|3.48|1.88|3.48|1.88|3.47|1.87|0
1702423200000|2023-12-12 23:20:00|3.47|1.87|3.49|1.89|3.49|1.89|3.47|1.87|0
1702423500000|2023-12-12 23:25:00|3.48|1.88|3.48|1.88|3.49|1.89|3.48|1.88|0
1702424400000|2023-12-12 23:40:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1702424700000|2023-12-12 23:45:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1702425000000|2023-12-12 23:50:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1702425900000|2023-12-13 00:05:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1702426200000|2023-12-13 00:10:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1702426500000|2023-12-13 00:15:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1702426800000|2023-12-13 00:20:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1702427100000|2023-12-13 00:25:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1702427400000|2023-12-13 00:30:00|3.48|1.88|3.48|1.88|3.48|1.88|3.48|1.88|0
1702427700000|2023-12-13 00:35:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1702428000000|2023-12-13 00:40:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1702428600000|2023-12-13 00:50:00|3.47|1.87|3.47|1.87|3.47|1.87|3.47|1.87|0
1702428900000|2023-12-13 00:55:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1702429200000|2023-12-13 01:00:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1702429500000|2023-12-13 01:05:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1702429800000|2023-12-13 01:10:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1702430100000|2023-12-13 01:15:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1702430400000|2023-12-13 01:20:00|3.48|1.88|3.53|1.93|3.54|1.94|3.47|1.87|0
1702430700000|2023-12-13 01:25:00|3.52|1.92|3.52|1.92|3.53|1.93|3.52|1.92|0
1702431000000|2023-12-13 01:30:00|3.37|2.07|3.37|2.07|3.37|2.07|3.37|2.07|0
1702431600000|2023-12-13 01:40:00|3.36|2.06|3.37|2.07|3.38|2.08|3.36|2.06|0
1702431900000|2023-12-13 01:45:00|3.38|2.08|3.38|2.08|3.39|2.09|3.37|2.07|0
1702432200000|2023-12-13 01:50:00|3.37|2.07|3.37|2.07|3.38|2.08|3.37|2.07|0
1702433400000|2023-12-13 02:10:00|3.36|2.06|3.36|2.06|3.37|2.07|3.36|2.06|0
1702433700000|2023-12-13 02:15:00|3.37|2.07|3.36|2.06|3.37|2.07|3.36|2.06|0
1702434000000|2023-12-13 02:20:00|3.37|2.07|3.37|2.07|3.37|2.07|3.37|2.07|0
1702434300000|2023-12-13 02:25:00|3.36|2.06|3.37|2.07|3.37|2.07|3.36|2.06|0
1702434600000|2023-12-13 02:30:00|3.38|2.08|3.38|2.08|3.38|2.08|3.37|2.07|0
1702434900000|2023-12-13 02:35:00|3.37|2.07|3.38|2.08|3.38|2.08|3.37|2.07|0
1702435200000|2023-12-13 02:40:00|3.37|2.07|3.37|2.07|3.37|2.07|3.37|2.07|0
1702435500000|2023-12-13 02:45:00|3.38|2.08|3.37|2.07|3.38|2.08|3.37|2.07|0
1702436400000|2023-12-13 03:00:00|3.38|2.08|3.37|2.07|3.38|2.08|3.37|2.07|0
1702436700000|2023-12-13 03:05:00|3.38|2.08|3.37|2.07|3.38|2.08|3.37|2.07|0
1702437300000|2023-12-13 03:15:00|3.38|2.08|3.38|2.08|3.38|2.08|3.37|2.07|0
1702437600000|2023-12-13 03:20:00|3.37|2.07|3.37|2.07|3.38|2.08|3.37|2.07|0
1702437900000|2023-12-13 03:25:00|3.38|2.08|3.38|2.08|3.38|2.08|3.37|2.07|0
1702438800000|2023-12-13 03:40:00|3.37|2.07|3.37|2.07|3.38|2.08|3.37|2.07|0
1702439100000|2023-12-13 03:45:00|3.38|2.08|3.37|2.07|3.38|2.08|3.37|2.07|0
1702440300000|2023-12-13 04:05:00|3.38|2.08|3.37|2.07|3.38|2.08|3.37|2.07|0
1702440900000|2023-12-13 04:15:00|3.38|2.08|3.38|2.08|3.38|2.08|3.38|2.08|0
1702441200000|2023-12-13 04:20:00|3.37|2.07|3.38|2.08|3.38|2.08|3.37|2.07|0
1702441800000|2023-12-13 04:30:00|3.37|2.07|3.38|2.08|3.38|2.08|3.37|2.07|0
1702442100000|2023-12-13 04:35:00|3.37|2.07|3.37|2.07|3.37|2.07|3.37|2.07|0
1702442700000|2023-12-13 04:45:00|3.36|2.06|3.36|2.06|3.36|2.06|3.36|2.06|0
1702444500000|2023-12-13 05:15:00|3.35|2.05|3.35|2.05|3.36|2.06|3.35|2.05|0
1702444800000|2023-12-13 05:20:00|3.36|2.06|3.36|2.06|3.36|2.06|3.36|2.06|0
1702445100000|2023-12-13 05:25:00|3.35|2.05|3.36|2.06|3.36|2.06|3.35|2.05|0
1702445400000|2023-12-13 05:30:00|3.35|2.05|3.36|2.06|3.36|2.06|3.35|2.05|0
1702445700000|2023-12-13 05:35:00|3.35|2.05|3.36|2.06|3.36|2.06|3.35|2.05|0
1702446600000|2023-12-13 05:50:00|3.37|2.07|3.37|2.07|3.37|2.07|3.37|2.07|0
1702446900000|2023-12-13 05:55:00|3.36|2.06|3.36|2.06|3.37|2.07|3.36|2.06|0
1702447500000|2023-12-13 06:05:00|3.37|2.07|3.37|2.07|3.37|2.07|3.37|2.07|0
1702447800000|2023-12-13 06:10:00|3.36|2.06|3.36|2.06|3.37|2.07|3.36|2.06|0
1702448400000|2023-12-13 06:20:00|3.37|2.07|3.37|2.07|3.37|2.07|3.36|2.06|0
1702449600000|2023-12-13 06:40:00|3.36|2.06|3.36|2.06|3.36|2.06|3.36|2.06|0
1702449900000|2023-12-13 06:45:00|3.37|2.07|3.37|2.07|3.37|2.07|3.36|2.06|0
1702451100000|2023-12-13 07:05:00|3.36|2.06|3.35|2.05|3.37|2.07|3.35|2.05|0
1702451400000|2023-12-13 07:10:00|3.36|2.06|3.36|2.06|3.36|2.06|3.35|2.05|0
1702452000000|2023-12-13 07:20:00|3.35|2.05|3.35|2.05|3.36|2.06|3.35|2.05|0
1702452300000|2023-12-13 07:25:00|3.34|2.04|3.34|2.04|3.35|2.05|3.34|2.04|0
1702452600000|2023-12-13 07:30:00|3.35|2.05|3.44|2.14|3.47|2.17|3.34|2.04|0
1702453200000|2023-12-13 07:40:00|3.43|2.13|3.43|2.13|3.44|2.14|3.43|2.13|0
1702453500000|2023-12-13 07:45:00|3.44|2.14|3.44|2.14|3.44|2.14|3.43|2.13|0
1702453800000|2023-12-13 07:50:00|3.45|2.15|3.45|2.15|3.45|2.15|3.45|2.15|0
1702454100000|2023-12-13 07:55:00|3.46|2.16|3.45|2.15|3.46|2.16|3.45|2.15|0
1702454400000|2023-12-13 08:00:00|3.44|2.14|3.44|2.14|3.45|2.15|3.43|2.13|0
1702454700000|2023-12-13 08:05:00|3.43|2.13|3.43|2.13|3.44|2.14|3.43|2.13|0
1702455000000|2023-12-13 08:10:00|3.44|2.14|3.44|2.14|3.44|2.14|3.43|2.13|0
1702455300000|2023-12-13 08:15:00|3.43|2.13|3.43|2.13|3.43|2.13|3.43|2.13|0
1702455600000|2023-12-13 08:20:00|3.44|2.14|3.43|2.13|3.44|2.14|3.43|2.13|0
1702455900000|2023-12-13 08:25:00|3.44|2.14|3.44|2.14|3.44|2.14|3.43|2.13|0
1702456200000|2023-12-13 08:30:00|3.43|2.13|3.42|2.12|3.43|2.13|3.42|2.12|0
1702456500000|2023-12-13 08:35:00|3.43|2.13|3.43|2.13|3.43|2.13|3.43|2.13|0
1702456800000|2023-12-13 08:40:00|3.44|2.14|3.44|2.14|3.44|2.14|3.43|2.13|0
1702457100000|2023-12-13 08:45:00|3.43|2.13|3.43|2.13|3.44|2.14|3.43|2.13|0
1702457400000|2023-12-13 08:50:00|3.44|2.14|3.43|2.13|3.44|2.14|3.43|2.13|0
1702457700000|2023-12-13 08:55:00|3.42|2.12|3.41|2.11|3.43|2.13|3.41|2.11|0
1702458000000|2023-12-13 09:00:00|3.42|2.12|3.43|2.13|3.43|2.13|3.41|2.11|0
1702458300000|2023-12-13 09:05:00|3.42|2.12|3.43|2.13|3.43|2.13|3.42|2.12|0
1702458600000|2023-12-13 09:10:00|3.44|2.14|3.43|2.13|3.44|2.14|3.43|2.13|0
1702458900000|2023-12-13 09:15:00|3.44|2.14|3.43|2.13|3.44|2.14|3.43|2.13|0
1702459200000|2023-12-13 09:20:00|3.42|2.12|3.42|2.12|3.43|2.13|3.42|2.12|0
1702459500000|2023-12-13 09:25:00|3.43|2.13|3.43|2.13|3.43|2.13|3.42|2.12|0
1702459800000|2023-12-13 09:30:00|3.42|2.12|3.42|2.12|3.43|2.13|3.42|2.12|0
1702460100000|2023-12-13 09:35:00|3.43|2.13|3.42|2.12|3.43|2.13|3.42|2.12|0
1702460400000|2023-12-13 09:40:00|3.43|2.13|3.42|2.12|3.43|2.13|3.42|2.12|0
1702460700000|2023-12-13 09:45:00|3.43|2.13|3.42|2.12|3.43|2.13|3.42|2.12|0
1702461000000|2023-12-13 09:50:00|3.43|2.13|3.42|2.12|3.43|2.13|3.42|2.12|0
1702461300000|2023-12-13 09:55:00|3.43|2.13|3.43|2.13|3.43|2.13|3.42|2.12|0
1702461600000|2023-12-13 10:00:00|3.42|2.12|3.43|2.13|3.43|2.13|3.42|2.12|0
1702461900000|2023-12-13 10:05:00|3.44|2.14|3.44|2.14|3.44|2.14|3.44|2.14|0
1702462200000|2023-12-13 10:10:00|3.43|2.13|3.42|2.12|3.44|2.14|3.42|2.12|0
1702462500000|2023-12-13 10:15:00|3.43|2.13|3.44|2.14|3.44|2.14|3.42|2.12|0
1702462800000|2023-12-13 10:20:00|3.43|2.13|3.44|2.14|3.44|2.14|3.43|2.13|0
1702463100000|2023-12-13 10:25:00|3.43|2.13|3.43|2.13|3.44|2.14|3.43|2.13|0
1702463400000|2023-12-13 10:30:00|3.44|2.14|3.43|2.13|3.44|2.14|3.43|2.13|0
1702463700000|2023-12-13 10:35:00|3.44|2.14|3.44|2.14|3.44|2.14|3.43|2.13|0
1702464000000|2023-12-13 10:40:00|3.43|2.13|3.44|2.14|3.44|2.14|3.43|2.13|0
1702464300000|2023-12-13 10:45:00|3.43|2.13|3.43|2.13|3.43|2.13|3.43|2.13|0
1702464600000|2023-12-13 10:50:00|3.42|2.12|3.42|2.12|3.42|2.12|3.42|2.12|0
1702464900000|2023-12-13 10:55:00|3.41|2.11|3.43|2.13|3.43|2.13|3.41|2.11|0
1702465200000|2023-12-13 11:00:00|3.44|2.14|3.44|2.14|3.44|2.14|3.43|2.13|0
1702465500000|2023-12-13 11:05:00|3.43|2.13|3.43|2.13|3.43|2.13|3.43|2.13|0
1702465800000|2023-12-13 11:10:00|3.42|2.12|3.42|2.12|3.43|2.13|3.42|2.12|0
1702466100000|2023-12-13 11:15:00|3.41|2.11|3.41|2.11|3.41|2.11|3.41|2.11|0
1702466400000|2023-12-13 11:20:00|3.4|2.1|3.4|2.1|3.41|2.11|3.4|2.1|0
1702466700000|2023-12-13 11:25:00|3.41|2.11|3.41|2.11|3.41|2.11|3.4|2.1|0
1702467000000|2023-12-13 11:30:00|3.4|2.1|3.4|2.1|3.41|2.11|3.4|2.1|0
1702467300000|2023-12-13 11:35:00|3.41|2.11|3.4|2.1|3.41|2.11|3.4|2.1|0
1702467600000|2023-12-13 11:40:00|3.41|2.11|3.4|2.1|3.41|2.11|3.4|2.1|0
1702467900000|2023-12-13 11:45:00|3.41|2.11|3.41|2.11|3.41|2.11|3.41|2.11|0
1702468500000|2023-12-13 11:55:00|3.42|2.12|3.41|2.11|3.42|2.12|3.41|2.11|0
1702468800000|2023-12-13 12:00:00|3.42|2.12|3.41|2.11|3.42|2.12|3.41|2.11|0
1702469100000|2023-12-13 12:05:00|3.42|2.12|3.42|2.12|3.42|2.12|3.41|2.11|0
1702469400000|2023-12-13 12:10:00|3.41|2.11|3.41|2.11|3.42|2.12|3.41|2.11|0
1702470000000|2023-12-13 12:20:00|3.42|2.12|3.42|2.12|3.42|2.12|3.41|2.11|0
1702470300000|2023-12-13 12:25:00|3.43|2.13|3.43|2.13|3.43|2.13|3.42|2.12|0
1702470600000|2023-12-13 12:30:00|3.42|2.12|3.41|2.11|3.43|2.13|3.41|2.11|0
1702470900000|2023-12-13 12:35:00|3.42|2.12|3.42|2.12|3.43|2.13|3.41|2.11|0
1702471200000|2023-12-13 12:40:00|3.43|2.13|3.43|2.13|3.43|2.13|3.42|2.12|0
1702471500000|2023-12-13 12:45:00|3.42|2.12|3.43|2.13|3.43|2.13|3.42|2.12|0
1702471800000|2023-12-13 12:50:00|3.42|2.12|3.42|2.12|3.43|2.13|3.42|2.12|0
1702472100000|2023-12-13 12:55:00|3.43|2.13|3.43|2.13|3.43|2.13|3.42|2.12|0
1702472400000|2023-12-13 13:00:00|3.42|2.12|3.42|2.12|3.43|2.13|3.42|2.12|0
1702473000000|2023-12-13 13:10:00|3.43|2.13|3.42|2.12|3.43|2.13|3.42|2.12|0
1702473300000|2023-12-13 13:15:00|3.43|2.13|3.43|2.13|3.43|2.13|3.43|2.13|0
1702473600000|2023-12-13 13:20:00|3.42|2.12|3.41|2.11|3.43|2.13|3.41|2.11|0
1702473900000|2023-12-13 13:25:00|3.42|2.12|3.41|2.11|3.42|2.12|3.4|2.1|0
1702474200000|2023-12-13 13:30:00|3.38|2.08|3.41|2.11|3.41|2.11|3.38|2.08|0
1702474500000|2023-12-13 13:35:00|3.4|2.1|3.39|2.09|3.4|2.1|3.38|2.08|0
1702474800000|2023-12-13 13:40:00|3.4|2.1|3.38|2.08|3.41|2.11|3.38|2.08|0
1702475100000|2023-12-13 13:45:00|3.37|2.07|3.37|2.07|3.39|2.09|3.36|2.06|0
1702475400000|2023-12-13 13:50:00|3.36|2.06|3.35|2.05|3.37|2.07|3.35|2.05|0
1702475700000|2023-12-13 13:55:00|3.36|2.06|3.36|2.06|3.37|2.07|3.36|2.06|0
1702476000000|2023-12-13 14:00:00|3.37|2.07|3.36|2.06|3.37|2.07|3.36|2.06|0
1702476300000|2023-12-13 14:05:00|3.37|2.07|3.37|2.07|3.37|2.07|3.36|2.06|0
1702476600000|2023-12-13 14:10:00|3.36|2.06|3.38|2.08|3.38|2.08|3.36|2.06|0
1702476900000|2023-12-13 14:15:00|3.37|2.07|3.39|2.09|3.39|2.09|3.37|2.07|0
1702477200000|2023-12-13 14:20:00|3.38|2.08|3.39|2.09|3.39|2.09|3.38|2.08|0
1702477500000|2023-12-13 14:25:00|3.4|2.1|3.44|2.14|3.44|2.14|3.4|2.1|0
1702477800000|2023-12-13 14:30:00|3.45|2.15|3.4|2.1|3.46|2.16|3.4|2.1|0
1702478100000|2023-12-13 14:35:00|3.41|2.11|3.42|2.12|3.42|2.12|3.4|2.1|0
1702478400000|2023-12-13 14:40:00|3.41|2.11|3.44|2.14|3.44|2.14|3.41|2.11|0
1702478700000|2023-12-13 14:45:00|3.45|2.15|3.43|2.13|3.45|2.15|3.43|2.13|0
1702479000000|2023-12-13 14:50:00|3.44|2.14|3.44|2.14|3.45|2.15|3.43|2.13|0
1702479300000|2023-12-13 14:55:00|3.43|2.13|3.44|2.14|3.45|2.15|3.43|2.13|0
1702479600000|2023-12-13 15:00:00|3.45|2.15|3.44|2.14|3.45|2.15|3.43|2.13|0
1702479900000|2023-12-13 15:05:00|3.45|2.15|3.42|2.12|3.45|2.15|3.42|2.12|0
1702480200000|2023-12-13 15:10:00|3.41|2.11|3.42|2.12|3.42|2.12|3.41|2.11|0
1702480500000|2023-12-13 15:15:00|3.41|2.11|3.4|2.1|3.42|2.12|3.4|2.1|0
1702480800000|2023-12-13 15:20:00|3.41|2.11|3.4|2.1|3.41|2.11|3.39|2.09|0
1702481100000|2023-12-13 15:25:00|3.39|2.09|3.4|2.1|3.41|2.11|3.39|2.09|0
1702481400000|2023-12-13 15:30:00|3.39|2.09|3.4|2.1|3.41|2.11|3.38|2.08|0
1702481700000|2023-12-13 15:35:00|3.39|2.09|3.38|2.08|3.4|2.1|3.38|2.08|0
1702482000000|2023-12-13 15:40:00|3.39|2.09|3.37|2.07|3.39|2.09|3.37|2.07|0
1702482300000|2023-12-13 15:45:00|3.36|2.06|3.35|2.05|3.36|2.06|3.35|2.05|0
1702482600000|2023-12-13 15:50:00|3.36|2.06|3.36|2.06|3.37|2.07|3.35|2.05|0
1702482900000|2023-12-13 15:55:00|3.37|2.07|3.36|2.06|3.37|2.07|3.35|2.05|0
1702483200000|2023-12-13 16:00:00|3.35|2.05|3.36|2.06|3.36|2.06|3.34|2.04|0
1702483500000|2023-12-13 16:05:00|3.37|2.07|3.37|2.07|3.38|2.08|3.37|2.07|0
1702483800000|2023-12-13 16:10:00|3.38|2.08|3.37|2.07|3.38|2.08|3.37|2.07|0
1702484100000|2023-12-13 16:15:00|3.38|2.08|3.37|2.07|3.38|2.08|3.36|2.06|0
1702484400000|2023-12-13 16:20:00|3.38|2.08|3.38|2.08|3.38|2.08|3.36|2.06|0
1702484700000|2023-12-13 16:25:00|3.39|2.09|3.39|2.09|3.39|2.09|3.38|2.08|0
1702485000000|2023-12-13 16:30:00|3.38|2.08|3.38|2.08|3.39|2.09|3.37|2.07|0
1702485300000|2023-12-13 16:35:00|3.39|2.09|3.39|2.09|3.4|2.1|3.38|2.08|0
1702485600000|2023-12-13 16:40:00|3.4|2.1|3.39|2.09|3.4|2.1|3.38|2.08|0
1702485900000|2023-12-13 16:45:00|3.38|2.08|3.39|2.09|3.4|2.1|3.38|2.08|0
1702486200000|2023-12-13 16:50:00|3.4|2.1|3.39|2.09|3.4|2.1|3.39|2.09|0
1702486500000|2023-12-13 16:55:00|3.4|2.1|3.41|2.11|3.41|2.11|3.39|2.09|0
1702486800000|2023-12-13 17:00:00|3.4|2.1|3.42|2.12|3.43|2.13|3.4|2.1|0
1702487100000|2023-12-13 17:05:00|3.43|2.13|3.42|2.12|3.43|2.13|3.41|2.11|0
1702487400000|2023-12-13 17:10:00|3.41|2.11|3.41|2.11|3.42|2.12|3.4|2.1|0
1702487700000|2023-12-13 17:15:00|3.4|2.1|3.41|2.11|3.41|2.11|3.4|2.1|0
1702488000000|2023-12-13 17:20:00|3.42|2.12|3.42|2.12|3.42|2.12|3.41|2.11|0
1702488300000|2023-12-13 17:25:00|3.41|2.11|3.42|2.12|3.42|2.12|3.41|2.11|0
1702488600000|2023-12-13 17:30:00|3.43|2.13|3.41|2.11|3.43|2.13|3.41|2.11|0
1702488900000|2023-12-13 17:35:00|3.42|2.12|3.41|2.11|3.43|2.13|3.41|2.11|0
1702489200000|2023-12-13 17:40:00|3.42|2.12|3.42|2.12|3.43|2.13|3.41|2.11|0
1702489500000|2023-12-13 17:45:00|3.41|2.11|3.41|2.11|3.41|2.11|3.41|2.11|0
1702490100000|2023-12-13 17:55:00|3.42|2.12|3.42|2.12|3.42|2.12|3.41|2.11|0
1702490400000|2023-12-13 18:00:00|3.41|2.11|3.44|2.14|3.44|2.14|3.41|2.11|0
1702490700000|2023-12-13 18:05:00|3.43|2.13|3.44|2.14|3.45|2.15|3.43|2.13|0
1702491000000|2023-12-13 18:10:00|3.45|2.15|3.44|2.14|3.45|2.15|3.43|2.13|0
1702491300000|2023-12-13 18:15:00|3.43|2.13|3.45|2.15|3.45|2.15|3.43|2.13|0
1702491600000|2023-12-13 18:20:00|3.44|2.14|3.44|2.14|3.45|2.15|3.44|2.14|0
1702491900000|2023-12-13 18:25:00|3.43|2.13|3.45|2.15|3.45|2.15|3.43|2.13|0
1702492200000|2023-12-13 18:30:00|3.44|2.14|3.44|2.14|3.45|2.15|3.44|2.14|0
1702492500000|2023-12-13 18:35:00|3.54|2.24|3.54|2.24|3.55|2.25|3.54|2.24|0
1702492800000|2023-12-13 18:40:00|3.53|2.23|3.54|2.24|3.55|2.25|3.53|2.23|0
1702493100000|2023-12-13 18:45:00|3.53|2.23|3.53|2.23|3.54|2.24|3.53|2.23|0
1702493400000|2023-12-13 18:50:00|3.52|2.22|3.51|2.21|3.53|2.23|3.51|2.21|0
1702493700000|2023-12-13 18:55:00|3.5|2.2|3.53|2.23|3.53|2.23|3.5|2.2|0
1702494000000|2023-12-13 19:00:00|3.45|2.15|3.3|2|3.48|2.18|3.3|2|0
1702494300000|2023-12-13 19:05:00|3.29|1.99|3.25|1.95|3.31|2.01|3.25|1.95|0
1702494600000|2023-12-13 19:10:00|3.26|1.96|3.25|1.95|3.27|1.97|3.25|1.95|0
1702494900000|2023-12-13 19:15:00|3.24|1.94|3.23|1.93|3.25|1.95|3.23|1.93|0
1702495200000|2023-12-13 19:20:00|3.22|1.92|3.21|1.91|3.22|1.92|3.18|1.88|0
1702495500000|2023-12-13 19:25:00|3.22|1.92|3.22|1.92|3.24|1.94|3.2|1.9|0
1702495800000|2023-12-13 19:30:00|3.21|1.91|3.39|2.09|3.49|2.19|3.21|1.91|0
1702496100000|2023-12-13 19:35:00|3.38|2.08|3.32|2.02|3.39|2.09|3.32|2.02|0
1702496400000|2023-12-13 19:40:00|3.31|2.01|3.27|1.97|3.32|2.02|3.26|1.96|0
1702496700000|2023-12-13 19:45:00|3.26|1.96|3.3|2|3.3|2|3.25|1.95|0
1702497000000|2023-12-13 19:50:00|3.31|2.01|3.43|2.13|3.52|2.22|3.29|1.99|0
1702497300000|2023-12-13 19:55:00|3.42|2.12|3.41|2.11|3.43|2.13|3.38|2.08|0
1702497600000|2023-12-13 20:00:00|3.42|2.12|3.33|2.03|3.43|2.13|3.32|2.02|0
1702497900000|2023-12-13 20:05:00|3.32|2.02|3.37|2.07|3.39|2.09|3.32|2.02|0
1702498200000|2023-12-13 20:10:00|3.38|2.08|3.34|2.04|3.46|2.16|3.31|2.01|0
1702498500000|2023-12-13 20:15:00|3.35|2.05|3.37|2.07|3.37|2.07|3.33|2.03|0
1702498800000|2023-12-13 20:20:00|3.38|2.08|3.46|2.16|3.46|2.16|3.36|2.06|0
1702499100000|2023-12-13 20:25:00|3.47|2.17|3.41|2.11|3.48|2.18|3.4|2.1|0
1702499400000|2023-12-13 20:30:00|3.42|2.12|3.4|2.1|3.45|2.15|3.4|2.1|0
1702499700000|2023-12-13 20:35:00|3.39|2.09|3.32|2.02|3.39|2.09|3.32|2.02|0
1702500000000|2023-12-13 20:40:00|3.31|2.01|3.31|2.01|3.33|2.03|3.31|2.01|0
1702500300000|2023-12-13 20:45:00|3.32|2.02|3.32|2.02|3.34|2.04|3.32|2.02|0
1702500600000|2023-12-13 20:50:00|3.31|2.01|3.33|2.03|3.38|2.08|3.31|2.01|0
1702500900000|2023-12-13 20:55:00|3.32|2.02|3.25|1.95|3.32|2.02|3.25|1.95|0
1702501200000|2023-12-13 21:00:00|3.26|1.96|3.21|1.91|3.32|2.02|3.19|1.89|0
1702501500000|2023-12-13 21:05:00|3.22|1.92|3.21|1.91|3.23|1.93|3.2|1.9|0
1702501800000|2023-12-13 21:10:00|3.2|1.9|3.19|1.89|3.2|1.9|3.19|1.89|0
1702502100000|2023-12-13 21:15:00|3.35|1.75|3.41|1.81|3.41|1.81|3.35|1.75|0
1702502400000|2023-12-13 21:20:00|3.4|1.8|3.41|1.81|3.41|1.81|3.4|1.8|0
1702502700000|2023-12-13 21:25:00|3.4|1.8|3.42|1.82|3.42|1.82|3.4|1.8|0
1702503000000|2023-12-13 21:30:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1702503300000|2023-12-13 21:35:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1702503600000|2023-12-13 21:40:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1702503900000|2023-12-13 21:45:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1702504200000|2023-12-13 21:50:00|3.42|1.82|3.44|1.84|3.44|1.84|3.42|1.82|0
1702504500000|2023-12-13 21:55:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1702504800000|2023-12-13 22:00:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1702505100000|2023-12-13 22:05:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1702505700000|2023-12-13 22:15:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1702506000000|2023-12-13 22:20:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1702506300000|2023-12-13 22:25:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1702506600000|2023-12-13 22:30:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1702507200000|2023-12-13 22:40:00|3.41|1.81|3.41|1.81|3.41|1.81|3.41|1.81|0
1702507500000|2023-12-13 22:45:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1702508400000|2023-12-13 23:00:00|3.4|1.8|3.39|1.79|3.41|1.81|3.39|1.79|0
1702508700000|2023-12-13 23:05:00|3.38|1.78|3.38|1.78|3.39|1.79|3.38|1.78|0
1702509000000|2023-12-13 23:10:00|3.39|1.79|3.39|1.79|3.39|1.79|3.39|1.79|0
1702509600000|2023-12-13 23:20:00|3.38|1.78|3.37|1.77|3.38|1.78|3.37|1.77|0
1702509900000|2023-12-13 23:25:00|3.38|1.78|3.37|1.77|3.38|1.78|3.37|1.77|0
1702510200000|2023-12-13 23:30:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1702510500000|2023-12-13 23:35:00|3.36|1.76|3.36|1.76|3.37|1.77|3.36|1.76|0
1702510800000|2023-12-13 23:40:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1702511100000|2023-12-13 23:45:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1702511400000|2023-12-13 23:50:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1702512000000|2023-12-14 00:00:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1702512300000|2023-12-14 00:05:00|3.32|1.72|3.32|1.72|3.33|1.73|3.31|1.71|0
1702512600000|2023-12-14 00:10:00|3.31|1.71|3.31|1.71|3.32|1.72|3.3|1.7|0
1702512900000|2023-12-14 00:15:00|3.3|1.7|3.29|1.69|3.31|1.71|3.28|1.68|0
1702513200000|2023-12-14 00:20:00|3.28|1.68|3.29|1.69|3.29|1.69|3.28|1.68|0
1702513500000|2023-12-14 00:25:00|3.28|1.68|3.29|1.69|3.29|1.69|3.28|1.68|0
1702513800000|2023-12-14 00:30:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1702514100000|2023-12-14 00:35:00|3.27|1.67|3.28|1.68|3.28|1.68|3.27|1.67|0
1702514400000|2023-12-14 00:40:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1702514700000|2023-12-14 00:45:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1702515000000|2023-12-14 00:50:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1702515600000|2023-12-14 01:00:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1702515900000|2023-12-14 01:05:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1702516500000|2023-12-14 01:15:00|3.26|1.66|3.32|1.72|3.34|1.74|3.26|1.66|0
1702516800000|2023-12-14 01:20:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1702517400000|2023-12-14 01:30:00|3.18|1.88|3.15|1.85|3.18|1.88|3.15|1.85|0
1702517700000|2023-12-14 01:35:00|3.14|1.84|3.16|1.86|3.16|1.86|3.14|1.84|0
1702518000000|2023-12-14 01:40:00|3.17|1.87|3.17|1.87|3.17|1.87|3.16|1.86|0
1702518600000|2023-12-14 01:50:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1702518900000|2023-12-14 01:55:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1702519200000|2023-12-14 02:00:00|3.15|1.85|3.15|1.85|3.15|1.85|3.15|1.85|0
1702519500000|2023-12-14 02:05:00|3.14|1.84|3.14|1.84|3.15|1.85|3.14|1.84|0
1702519800000|2023-12-14 02:10:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1702520400000|2023-12-14 02:20:00|3.13|1.83|3.13|1.83|3.13|1.83|3.13|1.83|0
1702520700000|2023-12-14 02:25:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1702521000000|2023-12-14 02:30:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1702521300000|2023-12-14 02:35:00|3.14|1.84|3.14|1.84|3.14|1.84|3.13|1.83|0
1702521600000|2023-12-14 02:40:00|3.15|1.85|3.15|1.85|3.16|1.86|3.15|1.85|0
1702521900000|2023-12-14 02:45:00|3.16|1.86|3.15|1.85|3.16|1.86|3.14|1.84|0
1702522200000|2023-12-14 02:50:00|3.14|1.84|3.15|1.85|3.15|1.85|3.14|1.84|0
1702522500000|2023-12-14 02:55:00|3.14|1.84|3.15|1.85|3.15|1.85|3.14|1.84|0
1702522800000|2023-12-14 03:00:00|3.14|1.84|3.14|1.84|3.15|1.85|3.14|1.84|0
1702523100000|2023-12-14 03:05:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1702523400000|2023-12-14 03:10:00|3.15|1.85|3.15|1.85|3.15|1.85|3.14|1.84|0
1702523700000|2023-12-14 03:15:00|3.16|1.86|3.15|1.85|3.16|1.86|3.15|1.85|0
1702524000000|2023-12-14 03:20:00|3.16|1.86|3.15|1.85|3.16|1.86|3.15|1.85|0
1702524300000|2023-12-14 03:25:00|3.16|1.86|3.16|1.86|3.16|1.86|3.15|1.85|0
1702524900000|2023-12-14 03:35:00|3.17|1.87|3.18|1.88|3.18|1.88|3.16|1.86|0
1702525200000|2023-12-14 03:40:00|3.17|1.87|3.17|1.87|3.18|1.88|3.17|1.87|0
1702525500000|2023-12-14 03:45:00|3.18|1.88|3.17|1.87|3.18|1.88|3.17|1.87|0
1702526100000|2023-12-14 03:55:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1702526400000|2023-12-14 04:00:00|3.15|1.85|3.16|1.86|3.16|1.86|3.15|1.85|0
1702526700000|2023-12-14 04:05:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1702527300000|2023-12-14 04:15:00|3.13|1.83|3.13|1.83|3.13|1.83|3.13|1.83|0
1702527600000|2023-12-14 04:20:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1702527900000|2023-12-14 04:25:00|3.14|1.84|3.14|1.84|3.14|1.84|3.13|1.83|0
1702528200000|2023-12-14 04:30:00|3.13|1.83|3.14|1.84|3.14|1.84|3.13|1.83|0
1702528800000|2023-12-14 04:40:00|3.13|1.83|3.13|1.83|3.14|1.84|3.13|1.83|0
1702529100000|2023-12-14 04:45:00|3.12|1.82|3.12|1.82|3.12|1.82|3.12|1.82|0
1702530000000|2023-12-14 05:00:00|3.11|1.81|3.12|1.82|3.12|1.82|3.11|1.81|0
1702531800000|2023-12-14 05:30:00|3.13|1.83|3.13|1.83|3.13|1.83|3.12|1.82|0
1702532100000|2023-12-14 05:35:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1702532400000|2023-12-14 05:40:00|3.14|1.84|3.14|1.84|3.14|1.84|3.14|1.84|0
1702532700000|2023-12-14 05:45:00|3.13|1.83|3.14|1.84|3.14|1.84|3.13|1.83|0
1702533000000|2023-12-14 05:50:00|3.13|1.83|3.13|1.83|3.13|1.83|3.13|1.83|0
1702533600000|2023-12-14 06:00:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1702533900000|2023-12-14 06:05:00|3.14|1.84|3.14|1.84|3.14|1.84|3.13|1.83|0
1702534200000|2023-12-14 06:10:00|3.13|1.83|3.13|1.83|3.14|1.84|3.13|1.83|0
1702534500000|2023-12-14 06:15:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1702534800000|2023-12-14 06:20:00|3.14|1.84|3.14|1.84|3.14|1.84|3.13|1.83|0
1702535100000|2023-12-14 06:25:00|3.13|1.83|3.14|1.84|3.14|1.84|3.13|1.83|0
1702535400000|2023-12-14 06:30:00|3.13|1.83|3.13|1.83|3.14|1.84|3.13|1.83|0
1702535700000|2023-12-14 06:35:00|3.12|1.82|3.12|1.82|3.13|1.83|3.12|1.82|0
1702536000000|2023-12-14 06:40:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1702536300000|2023-12-14 06:45:00|3.13|1.83|3.13|1.83|3.13|1.83|3.12|1.82|0
1702536900000|2023-12-14 06:55:00|3.12|1.82|3.12|1.82|3.12|1.82|3.12|1.82|0
1702537200000|2023-12-14 07:00:00|3.13|1.83|3.13|1.83|3.14|1.84|3.12|1.82|0
1702537500000|2023-12-14 07:05:00|3.14|1.84|3.14|1.84|3.14|1.84|3.13|1.83|0
1702537800000|2023-12-14 07:10:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1702538100000|2023-12-14 07:15:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1702538400000|2023-12-14 07:20:00|3.3|2|3.24|1.94|3.3|2|3.24|1.94|0
1702538700000|2023-12-14 07:25:00|3.25|1.95|3.26|1.96|3.26|1.96|3.24|1.94|0
1702539000000|2023-12-14 07:30:00|3.25|1.95|3.27|1.97|3.27|1.97|3.25|1.95|0
1702539300000|2023-12-14 07:35:00|3.26|1.96|3.27|1.97|3.27|1.97|3.26|1.96|0
1702539600000|2023-12-14 07:40:00|3.26|1.96|3.26|1.96|3.26|1.96|3.26|1.96|0
1702539900000|2023-12-14 07:45:00|3.27|1.97|3.27|1.97|3.27|1.97|3.27|1.97|0
1702540200000|2023-12-14 07:50:00|3.26|1.96|3.26|1.96|3.26|1.96|3.25|1.95|0
1702540500000|2023-12-14 07:55:00|3.27|1.97|3.28|1.98|3.28|1.98|3.26|1.96|0
1702540800000|2023-12-14 08:00:00|3.27|1.97|3.27|1.97|3.28|1.98|3.26|1.96|0
1702541100000|2023-12-14 08:05:00|3.26|1.96|3.26|1.96|3.27|1.97|3.25|1.95|0
1702541400000|2023-12-14 08:10:00|3.25|1.95|3.22|1.92|3.25|1.95|3.22|1.92|0
1702541700000|2023-12-14 08:15:00|3.23|1.93|3.27|1.97|3.28|1.98|3.22|1.92|0
1702542000000|2023-12-14 08:20:00|3.28|1.98|3.24|1.94|3.28|1.98|3.24|1.94|0
1702542300000|2023-12-14 08:25:00|3.23|1.93|3.22|1.92|3.25|1.95|3.22|1.92|0
1702542600000|2023-12-14 08:30:00|3.21|1.91|3.23|1.93|3.47|1.93|3.21|1.66|0
1702542900000|2023-12-14 08:35:00|3.22|1.92|3.23|1.93|3.24|1.94|3.22|1.92|0
1702543200000|2023-12-14 08:40:00|3.24|1.94|3.21|1.91|3.24|1.94|3.21|1.91|0
1702543500000|2023-12-14 08:45:00|3.22|1.92|3.23|1.93|3.23|1.93|3.21|1.91|0
1702543800000|2023-12-14 08:50:00|3.22|1.92|3.23|1.93|3.23|1.93|3.21|1.91|0
1702544100000|2023-12-14 08:55:00|3.24|1.94|3.26|1.96|3.27|1.97|3.23|1.93|0
1702544400000|2023-12-14 09:00:00|3.27|1.97|3.29|1.99|3.29|1.99|3.26|1.96|0
1702544700000|2023-12-14 09:05:00|3.3|2|3.29|1.99|3.3|2|3.28|1.98|0
1702545000000|2023-12-14 09:10:00|3.28|1.98|3.3|2|3.3|2|3.28|1.98|0
1702545300000|2023-12-14 09:15:00|3.31|2.01|3.31|2.01|3.31|2.01|3.29|1.99|0
1702545600000|2023-12-14 09:20:00|3.3|2|3.31|2.01|3.32|2.02|3.3|2|0
1702545900000|2023-12-14 09:25:00|3.32|2.02|3.31|2.01|3.32|2.02|3.29|1.99|0
1702546200000|2023-12-14 09:30:00|3.32|2.02|3.3|2|3.32|2.02|3.29|1.99|0
1702546500000|2023-12-14 09:35:00|3.31|2.01|3.3|2|3.32|2.02|3.3|2|0
1702546800000|2023-12-14 09:40:00|3.29|1.99|3.29|1.99|3.3|2|3.29|1.99|0
1702547100000|2023-12-14 09:45:00|3.3|2|3.3|2|3.31|2.01|3.29|1.99|0
1702547400000|2023-12-14 09:50:00|3.31|2.01|3.31|2.01|3.31|2.01|3.29|1.99|0
1702547700000|2023-12-14 09:55:00|3.3|2|3.3|2|3.31|2.01|3.3|2|0
1702548000000|2023-12-14 10:00:00|3.31|2.01|3.3|2|3.31|2.01|3.3|2|0
1702548300000|2023-12-14 10:05:00|3.29|1.99|3.3|2|3.31|2.01|3.29|1.99|0
1702548600000|2023-12-14 10:10:00|3.31|2.01|3.28|1.98|3.31|2.01|3.28|1.98|0
1702548900000|2023-12-14 10:15:00|3.29|1.99|3.28|1.98|3.29|1.99|3.27|1.97|0
1702549200000|2023-12-14 10:20:00|3.27|1.97|3.26|1.96|3.27|1.97|3.26|1.96|0
1702549500000|2023-12-14 10:25:00|3.27|1.97|3.25|1.95|3.27|1.97|3.25|1.95|0
1702549800000|2023-12-14 10:30:00|3.26|1.96|3.25|1.95|3.26|1.96|3.24|1.94|0
1702550100000|2023-12-14 10:35:00|3.24|1.94|3.23|1.93|3.25|1.95|3.23|1.93|0
1702550400000|2023-12-14 10:40:00|3.24|1.94|3.23|1.93|3.24|1.94|3.22|1.92|0
1702550700000|2023-12-14 10:45:00|3.24|1.94|3.24|1.94|3.25|1.95|3.24|1.94|0
1702551000000|2023-12-14 10:50:00|3.23|1.93|3.25|1.95|3.25|1.95|3.23|1.93|0
1702551300000|2023-12-14 10:55:00|3.26|1.96|3.25|1.95|3.27|1.97|3.25|1.95|0
1702551600000|2023-12-14 11:00:00|3.26|1.96|3.27|1.97|3.27|1.97|3.25|1.95|0
1702551900000|2023-12-14 11:05:00|3.26|1.96|3.26|1.96|3.27|1.97|3.26|1.96|0
1702552200000|2023-12-14 11:10:00|3.25|1.95|3.24|1.94|3.25|1.95|3.24|1.94|0
1702552500000|2023-12-14 11:15:00|3.23|1.93|3.25|1.95|3.25|1.95|3.23|1.93|0
1702552800000|2023-12-14 11:20:00|3.24|1.94|3.25|1.95|3.25|1.95|3.24|1.94|0
1702553100000|2023-12-14 11:25:00|3.24|1.94|3.26|1.96|3.27|1.97|3.24|1.94|0
1702553400000|2023-12-14 11:30:00|3.25|1.95|3.27|1.97|3.27|1.97|3.25|1.95|0
1702553700000|2023-12-14 11:35:00|3.28|1.98|3.27|1.97|3.29|1.99|3.27|1.97|0
1702554000000|2023-12-14 11:40:00|3.26|1.96|3.26|1.96|3.27|1.97|3.26|1.96|0
1702554300000|2023-12-14 11:45:00|3.27|1.97|3.27|1.97|3.28|1.98|3.26|1.96|0
1702554600000|2023-12-14 11:50:00|3.26|1.96|3.27|1.97|3.28|1.98|3.26|1.96|0
1702554900000|2023-12-14 11:55:00|3.26|1.96|3.27|1.97|3.27|1.97|3.25|1.95|0
1702555200000|2023-12-14 12:00:00|3.26|1.96|3.24|1.94|3.27|1.97|3.24|1.94|0
1702555500000|2023-12-14 12:05:00|3.25|1.95|3.27|1.97|3.28|1.98|3.23|1.93|0
1702555800000|2023-12-14 12:10:00|3.26|1.96|3.26|1.96|3.27|1.97|3.26|1.96|0
1702556100000|2023-12-14 12:15:00|3.25|1.95|3.26|1.96|3.26|1.96|3.25|1.95|0
1702556400000|2023-12-14 12:20:00|3.25|1.95|3.25|1.95|3.26|1.96|3.25|1.95|0
1702556700000|2023-12-14 12:25:00|3.24|1.94|3.26|1.96|3.26|1.96|3.24|1.94|0
1702557000000|2023-12-14 12:30:00|3.25|1.95|3.25|1.95|3.26|1.96|3.25|1.95|0
1702557300000|2023-12-14 12:35:00|3.26|1.96|3.26|1.96|3.26|1.96|3.25|1.95|0
1702557600000|2023-12-14 12:40:00|3.27|1.97|3.26|1.96|3.27|1.97|3.25|1.95|0
1702557900000|2023-12-14 12:45:00|3.25|1.95|3.25|1.95|3.26|1.96|3.24|1.94|0
1702558200000|2023-12-14 12:50:00|3.24|1.94|3.25|1.95|3.26|1.96|3.24|1.94|0
1702558500000|2023-12-14 12:55:00|3.26|1.96|3.26|1.96|3.26|1.96|3.25|1.95|0
1702558800000|2023-12-14 13:00:00|3.25|1.95|3.28|1.98|3.29|1.99|3.25|1.95|0
1702559100000|2023-12-14 13:05:00|3.29|1.99|3.3|2|3.3|2|3.28|1.98|0
1702559400000|2023-12-14 13:10:00|3.29|1.99|3.28|1.98|3.29|1.99|3.28|1.98|0
1702559700000|2023-12-14 13:15:00|3.29|1.99|3.3|2|3.3|2|3.27|1.97|0
1702560000000|2023-12-14 13:20:00|3.29|1.99|3.28|1.98|3.3|2|3.27|1.97|0
1702560300000|2023-12-14 13:25:00|3.27|1.97|3.26|1.96|3.28|1.98|3.26|1.96|0
1702560600000|2023-12-14 13:30:00|3.27|1.97|3.28|1.98|3.3|2|3.26|1.96|0
1702560900000|2023-12-14 13:35:00|3.29|1.99|3.25|1.95|3.29|1.99|3.25|1.95|0
1702561200000|2023-12-14 13:40:00|3.24|1.94|3.19|1.89|3.25|1.95|3.19|1.89|0
1702561500000|2023-12-14 13:45:00|3.2|1.9|3.19|1.89|3.21|1.91|3.19|1.89|0
1702561800000|2023-12-14 13:50:00|3.2|1.9|3.3|2|3.32|2.02|3.19|1.89|0
1702562100000|2023-12-14 13:55:00|3.29|1.99|3.26|1.96|3.3|2|3.26|1.96|0
1702562400000|2023-12-14 14:00:00|3.27|1.97|3.26|1.96|3.28|1.98|3.25|1.95|0
1702562700000|2023-12-14 14:05:00|3.25|1.95|3.27|1.97|3.28|1.98|3.24|1.94|0
1702563000000|2023-12-14 14:10:00|3.28|1.98|3.27|1.97|3.29|1.99|3.27|1.97|0
1702563300000|2023-12-14 14:15:00|3.28|1.98|3.29|1.99|3.29|1.99|3.27|1.97|0
1702563600000|2023-12-14 14:20:00|3.3|2|3.32|2.02|3.32|2.02|3.29|1.99|0
1702563900000|2023-12-14 14:25:00|3.31|2.01|3.34|2.04|3.35|2.05|3.3|2|0
1702564200000|2023-12-14 14:30:00|3.33|2.03|3.26|1.96|3.34|2.04|3.25|1.95|0
1702564500000|2023-12-14 14:35:00|3.27|1.97|3.27|1.97|3.34|2.04|3.25|1.95|0
1702564800000|2023-12-14 14:40:00|3.26|1.96|3.19|1.89|3.27|1.97|3.19|1.89|0
1702565100000|2023-12-14 14:45:00|3.18|1.88|3.22|1.92|3.22|1.92|3.16|1.86|0
1702565400000|2023-12-14 14:50:00|3.23|1.93|3.24|1.94|3.26|1.96|3.22|1.92|0
1702565700000|2023-12-14 14:55:00|3.23|1.93|3.27|1.97|3.29|1.99|3.17|1.87|0
1702566000000|2023-12-14 15:00:00|3.26|1.96|3.31|2.01|3.32|2.02|3.26|1.96|0
1702566300000|2023-12-14 15:05:00|3.32|2.02|3.26|1.96|3.34|2.04|3.25|1.95|0
1702566600000|2023-12-14 15:10:00|3.25|1.95|3.28|1.98|3.28|1.98|3.24|1.94|0
1702566900000|2023-12-14 15:15:00|3.29|1.99|3.3|2|3.33|2.03|3.28|1.98|0
1702567200000|2023-12-14 15:20:00|3.31|2.01|3.29|1.99|3.33|2.03|3.28|1.98|0
1702567500000|2023-12-14 15:25:00|3.28|1.98|3.29|1.99|3.31|2.01|3.26|1.96|0
1702567800000|2023-12-14 15:30:00|3.28|1.98|3.26|1.96|3.3|2|3.25|1.95|0
1702568100000|2023-12-14 15:35:00|3.25|1.95|3.26|1.96|3.34|2.04|3.25|1.95|0
1702568400000|2023-12-14 15:40:00|3.25|1.95|3.25|1.95|3.27|1.97|3.23|1.93|0
1702568700000|2023-12-14 15:45:00|3.26|1.96|3.25|1.95|3.28|1.98|3.24|1.94|0
1702569000000|2023-12-14 15:50:00|3.24|1.94|3.2|1.9|3.24|1.94|3.2|1.9|0
1702569300000|2023-12-14 15:55:00|3.19|1.89|3.2|1.9|3.24|1.94|3.18|1.88|0
1702569600000|2023-12-14 16:00:00|3.19|1.89|3.23|1.93|3.23|1.93|3.19|1.89|0
1702569900000|2023-12-14 16:05:00|3.22|1.92|3.24|1.94|3.25|1.95|3.21|1.91|0
1702570200000|2023-12-14 16:10:00|3.23|1.93|3.29|1.99|3.29|1.99|3.2|1.9|0
1702570500000|2023-12-14 16:15:00|3.28|1.98|3.26|1.96|3.3|2|3.25|1.95|0
1702570800000|2023-12-14 16:20:00|3.27|1.97|3.28|1.98|3.29|1.99|3.27|1.97|0
1702571100000|2023-12-14 16:25:00|3.27|1.97|3.26|1.96|3.29|1.99|3.25|1.95|0
1702571400000|2023-12-14 16:30:00|3.25|1.95|3.26|1.96|3.26|1.96|3.23|1.93|0
1702571700000|2023-12-14 16:35:00|3.27|1.97|3.23|1.93|3.29|1.99|3.23|1.93|0
1702572000000|2023-12-14 16:40:00|3.24|1.94|3.19|1.89|3.24|1.94|3.19|1.89|0
1702572300000|2023-12-14 16:45:00|3.2|1.9|3.18|1.88|3.2|1.9|3.17|1.87|0
1702572600000|2023-12-14 16:50:00|3.17|1.87|3.17|1.87|3.19|1.89|3.17|1.87|0
1702572900000|2023-12-14 16:55:00|3.18|1.88|3.17|1.87|3.18|1.88|3.16|1.86|0
1702573200000|2023-12-14 17:00:00|3.16|1.86|3.15|1.85|3.18|1.88|3.14|1.84|0
1702573500000|2023-12-14 17:05:00|3.14|1.84|3.14|1.84|3.16|1.86|3.13|1.83|0
1702573800000|2023-12-14 17:10:00|3.13|1.83|3.12|1.82|3.14|1.84|3.11|1.81|0
1702574100000|2023-12-14 17:15:00|3.11|1.81|3.21|1.91|3.23|1.93|3.11|1.81|0
1702574400000|2023-12-14 17:20:00|3.2|1.9|3.21|1.91|3.22|1.92|3.19|1.89|0
1702574700000|2023-12-14 17:25:00|3.2|1.9|3.18|1.88|3.21|1.91|3.18|1.88|0
1702575000000|2023-12-14 17:30:00|3.19|1.89|3.18|1.88|3.2|1.9|3.18|1.88|0
1702575300000|2023-12-14 17:35:00|3.19|1.89|3.21|1.91|3.21|1.91|3.18|1.88|0
1702575600000|2023-12-14 17:40:00|3.2|1.9|3.18|1.88|3.2|1.9|3.17|1.87|0
1702575900000|2023-12-14 17:45:00|3.19|1.89|3.18|1.88|3.19|1.89|3.17|1.87|0
1702576200000|2023-12-14 17:50:00|3.19|1.89|3.23|1.93|3.23|1.93|3.18|1.88|0
1702576500000|2023-12-14 17:55:00|3.24|1.94|3.3|2|3.3|2|3.24|1.94|0
1702576800000|2023-12-14 18:00:00|3.31|2.01|3.23|1.93|3.37|2.07|3.14|1.84|0
1702577100000|2023-12-14 18:05:00|3.22|1.92|3.23|1.93|3.24|1.94|3.22|1.92|0
1702577400000|2023-12-14 18:10:00|3.22|1.92|3.22|1.92|3.24|1.94|3.21|1.91|0
1702577700000|2023-12-14 18:15:00|3.23|1.93|3.24|1.94|3.24|1.94|3.22|1.92|0
1702578000000|2023-12-14 18:20:00|3.23|1.93|3.25|1.95|3.25|1.95|3.22|1.92|0
1702578300000|2023-12-14 18:25:00|3.26|1.96|3.27|1.97|3.27|1.97|3.25|1.95|0
1702578600000|2023-12-14 18:30:00|3.26|1.96|3.26|1.96|3.28|1.98|3.25|1.95|0
1702578900000|2023-12-14 18:35:00|3.27|1.97|3.27|1.97|3.27|1.97|3.26|1.96|0
1702579200000|2023-12-14 18:40:00|3.26|1.96|3.28|1.98|3.28|1.98|3.26|1.96|0
1702579500000|2023-12-14 18:45:00|3.27|1.97|3.31|2.01|3.31|2.01|3.27|1.97|0
1702579800000|2023-12-14 18:50:00|3.32|2.02|3.4|2.1|3.42|2.12|3.32|2.02|0
1702580100000|2023-12-14 18:55:00|3.39|2.09|3.33|2.03|3.39|2.09|3.33|2.03|0
1702580400000|2023-12-14 19:00:00|3.32|2.02|3.31|2.01|3.33|2.03|3.29|1.99|0
1702580700000|2023-12-14 19:05:00|3.3|2|3.31|2.01|3.31|2.01|3.29|1.99|0
1702581000000|2023-12-14 19:10:00|3.32|2.02|3.28|1.98|3.33|2.03|3.27|1.97|0
1702581300000|2023-12-14 19:15:00|3.29|1.99|3.25|1.95|3.29|1.99|3.25|1.95|0
1702581600000|2023-12-14 19:20:00|3.26|1.96|3.24|1.94|3.26|1.96|3.24|1.94|0
1702581900000|2023-12-14 19:25:00|3.23|1.93|3.24|1.94|3.26|1.96|3.23|1.93|0
1702582200000|2023-12-14 19:30:00|3.25|1.95|3.23|1.93|3.25|1.95|3.23|1.93|0
1702582500000|2023-12-14 19:35:00|3.22|1.92|3.25|1.95|3.25|1.95|3.22|1.92|0
1702582800000|2023-12-14 19:40:00|3.26|1.96|3.23|1.93|3.26|1.96|3.23|1.93|0
1702583100000|2023-12-14 19:45:00|3.22|1.92|3.21|1.91|3.23|1.93|3.21|1.91|0
1702583400000|2023-12-14 19:50:00|3.22|1.92|3.22|1.92|3.23|1.93|3.21|1.91|0
1702583700000|2023-12-14 19:55:00|3.23|1.93|3.2|1.9|3.23|1.93|3.2|1.9|0
1702584000000|2023-12-14 20:00:00|3.21|1.91|3.22|1.92|3.22|1.92|3.2|1.9|0
1702584300000|2023-12-14 20:05:00|3.21|1.91|3.2|1.9|3.22|1.92|3.2|1.9|0
1702584600000|2023-12-14 20:10:00|3.21|1.91|3.21|1.91|3.21|1.91|3.19|1.89|0
1702584900000|2023-12-14 20:15:00|3.22|1.92|3.19|1.89|3.22|1.92|3.19|1.89|0
1702585200000|2023-12-14 20:20:00|3.2|1.9|3.19|1.89|3.2|1.9|3.19|1.89|0
1702585500000|2023-12-14 20:25:00|3.24|1.94|3.15|1.85|3.24|1.94|3.12|1.82|0
1702585800000|2023-12-14 20:30:00|3.14|1.84|3.15|1.85|3.15|1.85|3.13|1.83|0
1702586100000|2023-12-14 20:35:00|3.14|1.84|3.16|1.86|3.16|1.86|3.13|1.83|0
1702586400000|2023-12-14 20:40:00|3.15|1.85|3.2|1.9|3.21|1.91|3.1|1.8|0
1702586700000|2023-12-14 20:45:00|3.19|1.89|3.21|1.91|3.22|1.92|3.17|1.87|0
1702587000000|2023-12-14 20:50:00|3.2|1.9|3.19|1.89|3.2|1.9|3.17|1.87|0
1702587300000|2023-12-14 20:55:00|3.18|1.88|3.13|1.83|3.2|1.9|3.13|1.83|0
1702587600000|2023-12-14 21:00:00|3.12|1.82|3.15|1.85|3.16|1.86|3.12|1.82|0
1702587900000|2023-12-14 21:05:00|3.16|1.86|3.16|1.86|3.16|1.86|3.15|1.85|0
1702588200000|2023-12-14 21:10:00|3.17|1.87|3.17|1.87|3.17|1.87|3.17|1.87|0
1702588500000|2023-12-14 21:15:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1702588800000|2023-12-14 21:20:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1702589100000|2023-12-14 21:25:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1702589400000|2023-12-14 21:30:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1702590000000|2023-12-14 21:40:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1702590600000|2023-12-14 21:50:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1702590900000|2023-12-14 21:55:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1702591200000|2023-12-14 22:00:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1702591500000|2023-12-14 22:05:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1702591800000|2023-12-14 22:10:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1702592400000|2023-12-14 22:20:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1702592700000|2023-12-14 22:25:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1702594800000|2023-12-14 23:00:00|3.32|1.72|3.33|1.73|3.34|1.74|3.31|1.71|0
1702595100000|2023-12-14 23:05:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1702595400000|2023-12-14 23:10:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1702595700000|2023-12-14 23:15:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1702596000000|2023-12-14 23:20:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1702596300000|2023-12-14 23:25:00|3.3|1.7|3.3|1.7|3.3|1.7|3.3|1.7|0
1702597200000|2023-12-14 23:40:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1702597500000|2023-12-14 23:45:00|3.29|1.69|3.29|1.69|3.29|1.69|3.29|1.69|0
1702598400000|2023-12-15 00:00:00|3.28|1.68|3.27|1.67|3.29|1.69|3.27|1.67|0
1702598700000|2023-12-15 00:05:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1702599300000|2023-12-15 00:15:00|3.26|1.66|3.28|1.68|3.28|1.68|3.26|1.66|0
1702599600000|2023-12-15 00:20:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1702599900000|2023-12-15 00:25:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1702600200000|2023-12-15 00:30:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1702600500000|2023-12-15 00:35:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1702601100000|2023-12-15 00:45:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1702601700000|2023-12-15 00:55:00|3.27|1.67|3.28|1.68|3.28|1.68|3.27|1.67|0
1702602000000|2023-12-15 01:00:00|3.27|1.67|3.29|1.69|3.29|1.69|3.27|1.67|0
1702602300000|2023-12-15 01:05:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1702602600000|2023-12-15 01:10:00|3.3|1.7|3.3|1.7|3.31|1.71|3.29|1.69|0
1702602900000|2023-12-15 01:15:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1702603200000|2023-12-15 01:20:00|3.27|1.67|3.28|1.68|3.28|1.68|3.27|1.67|0
1702603500000|2023-12-15 01:25:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1702603800000|2023-12-15 01:30:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1702604100000|2023-12-15 01:35:00|3.12|1.82|3.12|1.82|3.13|1.83|3.12|1.82|0
1702604400000|2023-12-15 01:40:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1702604700000|2023-12-15 01:45:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1702605000000|2023-12-15 01:50:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1702605300000|2023-12-15 01:55:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1702605600000|2023-12-15 02:00:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1702605900000|2023-12-15 02:05:00|3.11|1.81|3.12|1.82|3.12|1.82|3.11|1.81|0
1702606200000|2023-12-15 02:10:00|3.11|1.81|3.11|1.81|3.12|1.82|3.11|1.81|0
1702606500000|2023-12-15 02:15:00|3.12|1.82|3.11|1.81|3.12|1.82|3.11|1.81|0
1702606800000|2023-12-15 02:20:00|3.1|1.8|3.1|1.8|3.11|1.81|3.1|1.8|0
1702607700000|2023-12-15 02:35:00|3.11|1.81|3.11|1.81|3.11|1.81|3.1|1.8|0
1702608000000|2023-12-15 02:40:00|3.1|1.8|3.11|1.81|3.11|1.81|3.1|1.8|0
1702608900000|2023-12-15 02:55:00|3.1|1.8|3.1|1.8|3.1|1.8|3.1|1.8|0
1702609200000|2023-12-15 03:00:00|3.11|1.81|3.1|1.8|3.11|1.81|3.1|1.8|0
1702610700000|2023-12-15 03:25:00|3.09|1.79|3.09|1.79|3.1|1.8|3.09|1.79|0
1702611000000|2023-12-15 03:30:00|3.1|1.8|3.09|1.79|3.1|1.8|3.09|1.79|0
1702611600000|2023-12-15 03:40:00|3.08|1.78|3.08|1.78|3.09|1.79|3.08|1.78|0
1702611900000|2023-12-15 03:45:00|3.09|1.79|3.08|1.78|3.09|1.79|3.08|1.78|0
1702612500000|2023-12-15 03:55:00|3.07|1.77|3.06|1.76|3.07|1.77|3.06|1.76|0
1702612800000|2023-12-15 04:00:00|3.07|1.77|3.07|1.77|3.07|1.77|3.07|1.77|0
1702613400000|2023-12-15 04:10:00|3.06|1.76|3.06|1.76|3.07|1.77|3.06|1.76|0
1702613700000|2023-12-15 04:15:00|3.07|1.77|3.06|1.76|3.07|1.77|3.06|1.76|0
1702614000000|2023-12-15 04:20:00|3.07|1.77|3.06|1.76|3.07|1.77|3.06|1.76|0
1702614300000|2023-12-15 04:25:00|3.07|1.77|3.06|1.76|3.07|1.77|3.06|1.76|0
1702616100000|2023-12-15 04:55:00|3.05|1.75|3.05|1.75|3.05|1.75|3.05|1.75|0
1702616400000|2023-12-15 05:00:00|3.06|1.76|3.06|1.76|3.06|1.76|3.06|1.76|0
1702616700000|2023-12-15 05:05:00|3.05|1.75|3.05|1.75|3.05|1.75|3.05|1.75|0
1702617000000|2023-12-15 05:10:00|3.06|1.76|3.06|1.76|3.06|1.76|3.05|1.75|0
1702617300000|2023-12-15 05:15:00|3.05|1.75|3.06|1.76|3.06|1.76|3.05|1.75|0
1702617600000|2023-12-15 05:20:00|3.07|1.77|3.06|1.76|3.07|1.77|3.06|1.76|0
1702617900000|2023-12-15 05:25:00|3.05|1.75|3.05|1.75|3.05|1.75|3.05|1.75|0
1702618200000|2023-12-15 05:30:00|3.06|1.76|3.07|1.77|3.07|1.77|3.05|1.75|0
1702618800000|2023-12-15 05:40:00|3.06|1.76|3.07|1.77|3.07|1.77|3.06|1.76|0
1702619100000|2023-12-15 05:45:00|3.06|1.76|3.06|1.76|3.07|1.77|3.06|1.76|0
1702619400000|2023-12-15 05:50:00|3.05|1.75|3.05|1.75|3.05|1.75|3.05|1.75|0
1702619700000|2023-12-15 05:55:00|3.04|1.74|3.05|1.75|3.05|1.75|3.04|1.74|0
1702620000000|2023-12-15 06:00:00|3.06|1.76|3.06|1.76|3.06|1.76|3.05|1.75|0
1702620300000|2023-12-15 06:05:00|3.05|1.75|3.05|1.75|3.06|1.76|3.05|1.75|0
1702620600000|2023-12-15 06:10:00|3.06|1.76|3.06|1.76|3.06|1.76|3.06|1.76|0
1702621500000|2023-12-15 06:25:00|3.05|1.75|3.06|1.76|3.06|1.76|3.05|1.75|0
1702621800000|2023-12-15 06:30:00|3.05|1.75|3.05|1.75|3.06|1.76|3.05|1.75|0
1702622100000|2023-12-15 06:35:00|3.06|1.76|3.06|1.76|3.06|1.76|3.05|1.75|0
1702622400000|2023-12-15 06:40:00|3.05|1.75|3.05|1.75|3.05|1.75|3.05|1.75|0
1702622700000|2023-12-15 06:45:00|3.06|1.76|3.05|1.75|3.06|1.76|3.05|1.75|0
1702623300000|2023-12-15 06:55:00|3.06|1.76|3.05|1.75|3.06|1.76|3.05|1.75|0
1702623600000|2023-12-15 07:00:00|3.06|1.76|3.05|1.75|3.06|1.76|3.05|1.75|0
1702623900000|2023-12-15 07:05:00|3.04|1.74|3.03|1.73|3.04|1.74|3.03|1.73|0
1702624200000|2023-12-15 07:10:00|3.02|1.72|3.02|1.72|3.03|1.73|3.02|1.72|0
1702624500000|2023-12-15 07:15:00|3.03|1.73|3.02|1.72|3.03|1.73|3.02|1.72|0
1702625100000|2023-12-15 07:25:00|3.01|1.71|3.01|1.71|3.02|1.72|3.01|1.71|0
1702625400000|2023-12-15 07:30:00|3.02|1.72|3.01|1.71|3.02|1.72|3.01|1.71|0
1702625700000|2023-12-15 07:35:00|3|1.7|3.01|1.71|3.01|1.71|3|1.7|0
1702626000000|2023-12-15 07:40:00|3|1.7|3|1.7|3|1.7|3|1.7|0
1702626300000|2023-12-15 07:45:00|2.99|1.69|3|1.7|3|1.7|2.99|1.69|0
1702626600000|2023-12-15 07:50:00|2.99|1.69|3|1.7|3|1.7|2.99|1.69|0
1702626900000|2023-12-15 07:55:00|2.99|1.69|3.15|1.85|3.2|1.9|2.99|1.69|0
1702627200000|2023-12-15 08:00:00|3.14|1.84|3.14|1.84|3.15|1.85|3.14|1.84|0
1702627500000|2023-12-15 08:05:00|3.15|1.85|3.15|1.85|3.15|1.85|3.14|1.84|0
1702627800000|2023-12-15 08:10:00|3.14|1.84|3.15|1.85|3.15|1.85|3.14|1.84|0
1702628100000|2023-12-15 08:15:00|3.16|1.86|3.15|1.85|3.16|1.86|3.14|1.84|0
1702628400000|2023-12-15 08:20:00|3.16|1.86|3.16|1.86|3.17|1.87|3.15|1.85|0
1702628700000|2023-12-15 08:25:00|3.15|1.85|3.16|1.86|3.16|1.86|3.15|1.85|0
1702629000000|2023-12-15 08:30:00|3.15|1.85|3.15|1.85|3.16|1.86|3.15|1.85|0
1702629300000|2023-12-15 08:35:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1702629600000|2023-12-15 08:40:00|3.15|1.85|3.15|1.85|3.15|1.85|3.15|1.85|0
1702629900000|2023-12-15 08:45:00|3.16|1.86|3.16|1.86|3.16|1.86|3.15|1.85|0
1702630200000|2023-12-15 08:50:00|3.15|1.85|3.14|1.84|3.16|1.86|3.14|1.84|0
1702630800000|2023-12-15 09:00:00|3.15|1.85|3.15|1.85|3.15|1.85|3.14|1.84|0
1702631100000|2023-12-15 09:05:00|3.16|1.86|3.14|1.84|3.16|1.86|3.14|1.84|0
1702631400000|2023-12-15 09:10:00|3.13|1.83|3.13|1.83|3.14|1.84|3.13|1.83|0
1702631700000|2023-12-15 09:15:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1702632300000|2023-12-15 09:25:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1702632600000|2023-12-15 09:30:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1702632900000|2023-12-15 09:35:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1702633200000|2023-12-15 09:40:00|3.12|1.82|3.12|1.82|3.12|1.82|3.12|1.82|0
1702634100000|2023-12-15 09:55:00|3.11|1.81|3.12|1.82|3.12|1.82|3.11|1.81|0
1702634400000|2023-12-15 10:00:00|3.11|1.81|3.11|1.81|3.12|1.82|3.11|1.81|0
1702634700000|2023-12-15 10:05:00|3.12|1.82|3.11|1.81|3.12|1.82|3.11|1.81|0
1702635300000|2023-12-15 10:15:00|3.1|1.8|3.1|1.8|3.1|1.8|3.1|1.8|0
1702635600000|2023-12-15 10:20:00|3.11|1.81|3.11|1.81|3.11|1.81|3.1|1.8|0
1702636200000|2023-12-15 10:30:00|3.12|1.82|3.12|1.82|3.12|1.82|3.11|1.81|0
1702636500000|2023-12-15 10:35:00|3.13|1.83|3.13|1.83|3.13|1.83|3.13|1.83|0
1702636800000|2023-12-15 10:40:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1702637100000|2023-12-15 10:45:00|3.14|1.84|3.15|1.85|3.16|1.86|3.13|1.83|0
1702637400000|2023-12-15 10:50:00|3.16|1.86|3.16|1.86|3.16|1.86|3.16|1.86|0
1702637700000|2023-12-15 10:55:00|3.15|1.85|3.15|1.85|3.16|1.86|3.14|1.84|0
1702638000000|2023-12-15 11:00:00|2.96|1.66|2.95|1.65|2.96|1.66|2.95|1.65|0
1702638300000|2023-12-15 11:05:00|2.96|1.66|2.95|1.65|2.96|1.66|2.94|1.64|0
1702638600000|2023-12-15 11:10:00|2.94|1.64|2.94|1.64|2.95|1.65|2.94|1.64|0
1702638900000|2023-12-15 11:15:00|3.14|1.84|3.14|1.84|3.14|1.84|3.14|1.84|0
1702639200000|2023-12-15 11:20:00|3.15|1.85|3.15|1.85|3.15|1.85|3.15|1.85|0
1702639500000|2023-12-15 11:25:00|3.14|1.84|3.15|1.85|3.15|1.85|3.14|1.84|0
1702639800000|2023-12-15 11:30:00|3.14|1.84|3.14|1.84|3.14|1.84|3.14|1.84|0
1702640100000|2023-12-15 11:35:00|3.15|1.85|3.15|1.85|3.15|1.85|3.14|1.84|0
1702640400000|2023-12-15 11:40:00|3.14|1.84|3.14|1.84|3.15|1.85|3.14|1.84|0
1702640700000|2023-12-15 11:45:00|3.13|1.83|3.13|1.83|3.13|1.83|3.13|1.83|0
1702641000000|2023-12-15 11:50:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1702641300000|2023-12-15 11:55:00|3.14|1.84|3.15|1.85|3.15|1.85|3.13|1.83|0
1702641600000|2023-12-15 12:00:00|3.14|1.84|3.15|1.85|3.15|1.85|3.14|1.84|0
1702641900000|2023-12-15 12:05:00|3.14|1.84|3.15|1.85|3.15|1.85|3.14|1.84|0
1702642200000|2023-12-15 12:10:00|3.16|1.86|3.16|1.86|3.16|1.86|3.16|1.86|0
1702642500000|2023-12-15 12:15:00|3.15|1.85|3.15|1.85|3.16|1.86|3.15|1.85|0
1702642800000|2023-12-15 12:20:00|3.14|1.84|3.14|1.84|3.14|1.84|3.14|1.84|0
1702643100000|2023-12-15 12:25:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1702643400000|2023-12-15 12:30:00|3.15|1.85|3.15|1.85|3.15|1.85|3.15|1.85|0
1702643700000|2023-12-15 12:35:00|3.14|1.84|3.15|1.85|3.15|1.85|3.14|1.84|0
1702644000000|2023-12-15 12:40:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1702644300000|2023-12-15 12:45:00|3.17|1.87|3.17|1.87|3.17|1.87|3.16|1.86|0
1702644600000|2023-12-15 12:50:00|3.18|1.88|3.17|1.87|3.18|1.88|3.17|1.87|0
1702644900000|2023-12-15 12:55:00|3.18|1.88|3.18|1.88|3.19|1.89|3.18|1.88|0
1702645200000|2023-12-15 13:00:00|3.17|1.87|3.19|1.89|3.19|1.89|3.17|1.87|0
1702645500000|2023-12-15 13:05:00|3.18|1.88|3.13|1.83|3.18|1.88|3.13|1.83|0
1702645800000|2023-12-15 13:10:00|3.12|1.82|3.12|1.82|3.13|1.83|3.12|1.82|0
1702646100000|2023-12-15 13:15:00|3.13|1.83|3.13|1.83|3.14|1.84|3.12|1.82|0
1702646400000|2023-12-15 13:20:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1702646700000|2023-12-15 13:25:00|3.12|1.82|3.11|1.81|3.12|1.82|3.11|1.81|0
1702647000000|2023-12-15 13:30:00|3.1|1.8|3.16|1.86|3.17|1.87|3.1|1.8|0
1702647300000|2023-12-15 13:35:00|3.15|1.85|3.23|1.93|3.23|1.93|3.15|1.85|0
1702647600000|2023-12-15 13:40:00|3.22|1.92|3.22|1.92|3.27|1.97|3.21|1.91|0
1702647900000|2023-12-15 13:45:00|3.23|1.93|3.23|1.93|3.24|1.94|3.21|1.91|0
1702648200000|2023-12-15 13:50:00|3.22|1.92|3.2|1.9|3.23|1.93|3.19|1.89|0
1702648500000|2023-12-15 13:55:00|3.19|1.89|3.2|1.9|3.21|1.91|3.19|1.89|0
1702648800000|2023-12-15 14:00:00|3.19|1.89|3.19|1.89|3.21|1.91|3.18|1.88|0
1702649100000|2023-12-15 14:05:00|3.2|1.9|3.17|1.87|3.2|1.9|3.17|1.87|0
1702649400000|2023-12-15 14:10:00|3.16|1.86|3.15|1.85|3.17|1.87|3.15|1.85|0
1702649700000|2023-12-15 14:15:00|3.16|1.86|3.15|1.85|3.16|1.86|3.14|1.84|0
1702650000000|2023-12-15 14:20:00|3.14|1.84|3.16|1.86|3.17|1.87|3.14|1.84|0
1702650300000|2023-12-15 14:25:00|3.17|1.87|3.25|1.95|3.25|1.95|3.17|1.87|0
1702650600000|2023-12-15 14:30:00|3.24|1.94|3.27|1.97|3.28|1.98|3.24|1.94|0
1702650900000|2023-12-15 14:35:00|3.28|1.98|3.27|1.97|3.3|2|3.25|1.95|0
1702651200000|2023-12-15 14:40:00|3.26|1.96|3.24|1.94|3.26|1.96|3.22|1.92|0
1702651500000|2023-12-15 14:45:00|3.23|1.93|3.26|1.96|3.28|1.98|3.22|1.92|0
1702651800000|2023-12-15 14:50:00|3.27|1.97|3.23|1.93|3.27|1.97|3.21|1.91|0
1702652100000|2023-12-15 14:55:00|3.22|1.92|3.28|1.98|3.28|1.98|3.22|1.92|0
1702652400000|2023-12-15 15:00:00|3.26|1.96|3.25|1.95|3.27|1.97|3.24|1.94|0
1702652700000|2023-12-15 15:05:00|3.26|1.96|3.23|1.93|3.26|1.96|3.22|1.92|0
1702653000000|2023-12-15 15:10:00|3.24|1.94|3.22|1.92|3.27|1.97|3.21|1.91|0
1702653300000|2023-12-15 15:15:00|3.23|1.93|3.12|1.82|3.24|1.94|3.06|1.76|0
1702653600000|2023-12-15 15:20:00|3.11|1.81|3.12|1.82|3.13|1.83|3.09|1.79|0
1702653900000|2023-12-15 15:25:00|3.11|1.81|3.08|1.78|3.12|1.82|3.07|1.77|0
1702654200000|2023-12-15 15:30:00|3.07|1.77|3.12|1.82|3.12|1.82|3.07|1.77|0
1702654500000|2023-12-15 15:35:00|3.13|1.83|3.12|1.82|3.13|1.83|3.11|1.81|0
1702654800000|2023-12-15 15:40:00|3.11|1.81|3.15|1.85|3.15|1.85|3.11|1.81|0
1702655100000|2023-12-15 15:45:00|3.14|1.84|3.13|1.83|3.15|1.85|3.13|1.83|0
1702655400000|2023-12-15 15:50:00|3.12|1.82|3.1|1.8|3.13|1.83|3.1|1.8|0
1702655700000|2023-12-15 15:55:00|3.11|1.81|3.2|1.9|3.2|1.9|3.1|1.8|0
1702656000000|2023-12-15 16:00:00|3.19|1.89|3.2|1.9|3.2|1.9|3.18|1.88|0
1702656300000|2023-12-15 16:05:00|3.19|1.89|3.23|1.93|3.24|1.94|3.19|1.89|0
1702656600000|2023-12-15 16:10:00|3.24|1.94|3.21|1.91|3.25|1.95|3.21|1.91|0
1702656900000|2023-12-15 16:15:00|3.2|1.9|3.21|1.91|3.24|1.94|3.2|1.9|0
1702657200000|2023-12-15 16:20:00|3.22|1.92|3.21|1.91|3.23|1.93|3.2|1.9|0
1702657500000|2023-12-15 16:25:00|3.2|1.9|3.19|1.89|3.21|1.91|3.19|1.89|0
1702657800000|2023-12-15 16:30:00|3.2|1.9|3.2|1.9|3.2|1.9|3.18|1.88|0
1702658100000|2023-12-15 16:35:00|3.19|1.89|3.21|1.91|3.21|1.91|3.18|1.88|0
1702658400000|2023-12-15 16:40:00|3.22|1.92|3.21|1.91|3.23|1.93|3.21|1.91|0
1702658700000|2023-12-15 16:45:00|3.22|1.92|3.23|1.93|3.23|1.93|3.21|1.91|0
1702659000000|2023-12-15 16:50:00|3.22|1.92|3.23|1.93|3.23|1.93|3.21|1.91|0
1702659300000|2023-12-15 16:55:00|3.24|1.94|3.21|1.91|3.24|1.94|3.21|1.91|0
1702659600000|2023-12-15 17:00:00|3.2|1.9|3.24|1.94|3.24|1.94|3.2|1.9|0
1702659900000|2023-12-15 17:05:00|3.23|1.93|3.22|1.92|3.24|1.94|3.21|1.91|0
1702660200000|2023-12-15 17:10:00|3.21|1.91|3.21|1.91|3.22|1.92|3.2|1.9|0
1702660500000|2023-12-15 17:15:00|3.22|1.92|3.2|1.9|3.23|1.93|3.2|1.9|0
1702660800000|2023-12-15 17:20:00|3.21|1.91|3.2|1.9|3.22|1.92|3.2|1.9|0
1702661100000|2023-12-15 17:25:00|3.19|1.89|3.19|1.89|3.2|1.9|3.18|1.88|0
1702661400000|2023-12-15 17:30:00|3.2|1.9|3.2|1.9|3.21|1.91|3.19|1.89|0
1702661700000|2023-12-15 17:35:00|3.21|1.91|3.23|1.93|3.24|1.94|3.2|1.9|0
1702662000000|2023-12-15 17:40:00|3.22|1.92|3.23|1.93|3.24|1.94|3.22|1.92|0
1702662300000|2023-12-15 17:45:00|3.24|1.94|3.23|1.93|3.27|1.97|3.23|1.93|0
1702662600000|2023-12-15 17:50:00|3.22|1.92|3.25|1.95|3.25|1.95|3.22|1.92|0
1702662900000|2023-12-15 17:55:00|3.26|1.96|3.28|1.98|3.28|1.98|3.25|1.95|0
1702663200000|2023-12-15 18:00:00|3.27|1.97|3.27|1.97|3.28|1.98|3.26|1.96|0
1702663500000|2023-12-15 18:05:00|3.26|1.96|3.27|1.97|3.27|1.97|3.25|1.95|0
1702663800000|2023-12-15 18:10:00|3.26|1.96|3.26|1.96|3.28|1.98|3.26|1.96|0
1702664100000|2023-12-15 18:15:00|3.27|1.97|3.27|1.97|3.28|1.98|3.25|1.95|0
1702664400000|2023-12-15 18:20:00|3.26|1.96|3.25|1.95|3.26|1.96|3.24|1.94|0
1702664700000|2023-12-15 18:25:00|3.24|1.94|3.23|1.93|3.26|1.96|3.23|1.93|0
1702665000000|2023-12-15 18:30:00|3.24|1.94|3.23|1.93|3.24|1.94|3.22|1.92|0
1702665300000|2023-12-15 18:35:00|3.24|1.94|3.27|1.97|3.28|1.98|3.23|1.93|0
1702665600000|2023-12-15 18:40:00|3.28|1.98|3.22|1.92|3.3|2|3.17|1.87|0
1702665900000|2023-12-15 18:45:00|3.23|1.93|3.31|2.01|3.32|2.02|3.2|1.9|0
1702666200000|2023-12-15 18:50:00|3.32|2.02|3.34|2.04|3.35|2.05|3.3|2|0
1702666500000|2023-12-15 18:55:00|3.33|2.03|3.34|2.04|3.36|2.06|3.33|2.03|0
1702666800000|2023-12-15 19:00:00|3.35|2.05|3.34|2.04|3.36|2.06|3.33|2.03|0
1702667100000|2023-12-15 19:05:00|3.35|2.05|3.35|2.05|3.36|2.06|3.33|2.03|0
1702667400000|2023-12-15 19:10:00|3.34|2.04|3.33|2.03|3.36|2.06|3.32|2.02|0
1702667700000|2023-12-15 19:15:00|3.32|2.02|3.31|2.01|3.32|2.02|3.3|2|0
1702668000000|2023-12-15 19:20:00|3.32|2.02|3.33|2.03|3.33|2.03|3.31|2.01|0
1702668300000|2023-12-15 19:25:00|3.34|2.04|3.35|2.05|3.35|2.05|3.32|2.02|0
1702668600000|2023-12-15 19:30:00|3.36|2.06|3.31|2.01|3.36|2.06|3.31|2.01|0
1702668900000|2023-12-15 19:35:00|3.3|2|3.3|2|3.31|2.01|3.29|1.99|0
1702669200000|2023-12-15 19:40:00|3.29|1.99|3.29|1.99|3.31|2.01|3.28|1.98|0
1702669500000|2023-12-15 19:45:00|3.28|1.98|3.31|2.01|3.31|2.01|3.28|1.98|0
1702669800000|2023-12-15 19:50:00|3.3|2|3.31|2.01|3.31|2.01|3.29|1.99|0
1702670100000|2023-12-15 19:55:00|3.33|2.03|3.31|2.01|3.34|2.04|3.31|2.01|0
1702670400000|2023-12-15 20:00:00|3.3|2|3.29|1.99|3.3|2|3.28|1.98|0
1702670700000|2023-12-15 20:05:00|3.3|2|3.32|2.02|3.32|2.02|3.29|1.99|0
1702671000000|2023-12-15 20:10:00|3.31|2.01|3.3|2|3.32|2.02|3.29|1.99|0
1702671300000|2023-12-15 20:15:00|3.31|2.01|3.29|1.99|3.31|2.01|3.28|1.98|0
1702671600000|2023-12-15 20:20:00|3.28|1.98|3.27|1.97|3.28|1.98|3.27|1.97|0
1702671900000|2023-12-15 20:25:00|3.26|1.96|3.27|1.97|3.27|1.97|3.25|1.95|0
1702672200000|2023-12-15 20:30:00|3.26|1.96|3.28|1.98|3.28|1.98|3.26|1.96|0
1702672500000|2023-12-15 20:35:00|3.29|1.99|3.29|1.99|3.31|2.01|3.28|1.98|0
1702672800000|2023-12-15 20:40:00|3.3|2|3.3|2|3.3|2|3.28|1.98|0
1702673100000|2023-12-15 20:45:00|3.29|1.99|3.27|1.97|3.3|2|3.27|1.97|0
1702673400000|2023-12-15 20:50:00|3.25|1.95|3.18|1.88|3.31|2.01|3.16|1.86|0
1702673700000|2023-12-15 20:55:00|3.19|1.89|3.34|2.04|3.34|2.04|3.17|1.87|0
1702674000000|2023-12-15 21:00:00|3.31|2.01|3.32|2.02|3.35|2.05|3.31|2.01|0
1702674300000|2023-12-15 21:05:00|3.33|2.03|3.31|2.01|3.33|2.03|3.31|2.01|0
1702674600000|2023-12-15 21:10:00|3.3|2|3.3|2|3.3|2|3.29|1.99|0
1702862400000|2023-12-18 01:20:00|3.28|1.68|3.28|1.68|3.28|1.68|3.28|1.68|0
1702862700000|2023-12-18 01:25:00|3.38|1.78|3.43|1.83|3.43|1.83|3.38|1.78|0
1702882800000|2023-12-18 07:00:00|3.23|1.93|3.23|1.93|3.24|1.94|3.23|1.93|0
1702883100000|2023-12-18 07:05:00|3.24|1.94|3.23|1.93|3.24|1.94|3.23|1.93|0
1702883400000|2023-12-18 07:10:00|3.24|1.94|3.23|1.93|3.24|1.94|3.23|1.93|0
1702884000000|2023-12-18 07:20:00|3.22|1.92|3.23|1.93|3.23|1.93|3.22|1.92|0
1702884300000|2023-12-18 07:25:00|3.22|1.92|3.22|1.92|3.23|1.93|3.22|1.92|0
1702884600000|2023-12-18 07:30:00|3.21|1.91|3.22|1.92|3.22|1.92|3.21|1.91|0
1702884900000|2023-12-18 07:35:00|3.21|1.91|3.21|1.91|3.22|1.92|3.21|1.91|0
1702885200000|2023-12-18 07:40:00|3.2|1.9|3.2|1.9|3.2|1.9|3.2|1.9|0
1702885500000|2023-12-18 07:45:00|3.21|1.91|3.21|1.91|3.21|1.91|3.2|1.9|0
1702885800000|2023-12-18 07:50:00|3.22|1.92|3.21|1.91|3.22|1.92|3.21|1.91|0
1702886100000|2023-12-18 07:55:00|3.22|1.92|3.23|1.93|3.23|1.93|3.21|1.91|0
1702886400000|2023-12-18 08:00:00|3.24|1.94|3.24|1.94|3.26|1.96|3.24|1.94|0
1702886700000|2023-12-18 08:05:00|3.25|1.95|3.25|1.95|3.26|1.96|3.24|1.94|0
1702887000000|2023-12-18 08:10:00|3.24|1.94|3.25|1.95|3.26|1.96|3.24|1.94|0
1702887300000|2023-12-18 08:15:00|3.24|1.94|3.25|1.95|3.25|1.95|3.24|1.94|0
1702887600000|2023-12-18 08:20:00|3.24|1.94|3.26|1.96|3.27|1.97|3.24|1.94|0
1702887900000|2023-12-18 08:25:00|3.27|1.97|3.29|1.99|3.29|1.99|3.26|1.96|0
1702888200000|2023-12-18 08:30:00|3.3|2|3.27|1.97|3.3|2|3.26|1.96|0
1702888500000|2023-12-18 08:35:00|3.26|1.96|3.25|1.95|3.27|1.97|3.25|1.95|0
1702888800000|2023-12-18 08:40:00|3.24|1.94|3.25|1.95|3.26|1.96|3.24|1.94|0
1702889100000|2023-12-18 08:45:00|3.24|1.94|3.23|1.93|3.25|1.95|3.23|1.93|0
1702889400000|2023-12-18 08:50:00|3.24|1.94|3.23|1.93|3.24|1.94|3.23|1.93|0
1702889700000|2023-12-18 08:55:00|3.26|1.96|3.17|1.87|3.27|1.97|3.17|1.87|0
1702890000000|2023-12-18 09:00:00|3.18|1.88|3.18|1.88|3.19|1.89|3.17|1.87|0
1702890300000|2023-12-18 09:05:00|3.17|1.87|3.16|1.86|3.18|1.88|3.16|1.86|0
1702890600000|2023-12-18 09:10:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1702890900000|2023-12-18 09:15:00|3.17|1.87|3.18|1.88|3.18|1.88|3.16|1.86|0
1702891200000|2023-12-18 09:20:00|3.17|1.87|3.15|1.85|3.17|1.87|3.15|1.85|0
1702891500000|2023-12-18 09:25:00|3.16|1.86|3.15|1.85|3.16|1.86|3.15|1.85|0
1702891800000|2023-12-18 09:30:00|3.16|1.86|3.15|1.85|3.16|1.86|3.15|1.85|0
1702892100000|2023-12-18 09:35:00|3.14|1.84|3.14|1.84|3.14|1.84|3.14|1.84|0
1702892400000|2023-12-18 09:40:00|3.15|1.85|3.15|1.85|3.15|1.85|3.14|1.84|0
1702892700000|2023-12-18 09:45:00|3.16|1.86|3.16|1.86|3.16|1.86|3.15|1.85|0
1702893000000|2023-12-18 09:50:00|3.15|1.85|3.15|1.85|3.16|1.86|3.15|1.85|0
1702893300000|2023-12-18 09:55:00|3.16|1.86|3.16|1.86|3.16|1.86|3.16|1.86|0
1702893600000|2023-12-18 10:00:00|3.15|1.85|3.16|1.86|3.16|1.86|3.15|1.85|0
1702893900000|2023-12-18 10:05:00|3.17|1.87|3.17|1.87|3.17|1.87|3.16|1.86|0
1702894200000|2023-12-18 10:10:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1702894500000|2023-12-18 10:15:00|3.15|1.85|3.16|1.86|3.16|1.86|3.15|1.85|0
1702894800000|2023-12-18 10:20:00|3.15|1.85|3.14|1.84|3.16|1.86|3.14|1.84|0
1702895100000|2023-12-18 10:25:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1702895400000|2023-12-18 10:30:00|3.13|1.83|3.14|1.84|3.14|1.84|3.13|1.83|0
1702895700000|2023-12-18 10:35:00|3.15|1.85|3.16|1.86|3.16|1.86|3.15|1.85|0
1702896000000|2023-12-18 10:40:00|3.15|1.85|3.16|1.86|3.16|1.86|3.15|1.85|0
1702896300000|2023-12-18 10:45:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1702896600000|2023-12-18 10:50:00|3.17|1.87|3.14|1.84|3.17|1.87|3.13|1.83|0
1702896900000|2023-12-18 10:55:00|3.13|1.83|3.14|1.84|3.14|1.84|3.13|1.83|0
1702897500000|2023-12-18 11:05:00|3.13|1.83|3.14|1.84|3.14|1.84|3.13|1.83|0
1702897800000|2023-12-18 11:10:00|3.13|1.83|3.13|1.83|3.14|1.84|3.13|1.83|0
1702898100000|2023-12-18 11:15:00|3.14|1.84|3.12|1.82|3.14|1.84|3.12|1.82|0
1702898400000|2023-12-18 11:20:00|3.11|1.81|3.12|1.82|3.12|1.82|3.11|1.81|0
1702898700000|2023-12-18 11:25:00|3.13|1.83|3.14|1.84|3.14|1.84|3.12|1.82|0
1702899000000|2023-12-18 11:30:00|3.15|1.85|3.15|1.85|3.15|1.85|3.14|1.84|0
1702899600000|2023-12-18 11:40:00|3.16|1.86|3.16|1.86|3.16|1.86|3.15|1.85|0
1702899900000|2023-12-18 11:45:00|3.15|1.85|3.16|1.86|3.17|1.87|3.15|1.85|0
1702900200000|2023-12-18 11:50:00|3.17|1.87|3.15|1.85|3.17|1.87|3.15|1.85|0
1702900500000|2023-12-18 11:55:00|3.16|1.86|3.15|1.85|3.16|1.86|3.15|1.85|0
1702900800000|2023-12-18 12:00:00|3.14|1.84|3.13|1.83|3.15|1.85|3.13|1.83|0
1702901100000|2023-12-18 12:05:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1702901400000|2023-12-18 12:10:00|3.12|1.82|3.11|1.81|3.12|1.82|3.11|1.81|0
1702901700000|2023-12-18 12:15:00|3.12|1.82|3.12|1.82|3.12|1.82|3.12|1.82|0
1702902600000|2023-12-18 12:30:00|3.13|1.83|3.13|1.83|3.13|1.83|3.12|1.82|0
1702902900000|2023-12-18 12:35:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1702903200000|2023-12-18 12:40:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1702903500000|2023-12-18 12:45:00|3.12|1.82|3.13|1.83|3.14|1.84|3.12|1.82|0
1702903800000|2023-12-18 12:50:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1702904100000|2023-12-18 12:55:00|3.12|1.82|3.11|1.81|3.13|1.83|3.11|1.81|0
1702904400000|2023-12-18 13:00:00|3.12|1.82|3.11|1.81|3.12|1.82|3.1|1.8|0
1702904700000|2023-12-18 13:05:00|3.12|1.82|3.12|1.82|3.13|1.83|3.11|1.81|0
1702905000000|2023-12-18 13:10:00|3.11|1.81|3.11|1.81|3.11|1.81|3.1|1.8|0
1702905300000|2023-12-18 13:15:00|3.12|1.82|3.12|1.82|3.12|1.82|3.11|1.81|0
1702905600000|2023-12-18 13:20:00|3.11|1.81|3.1|1.8|3.12|1.82|3.1|1.8|0
1702905900000|2023-12-18 13:25:00|3.11|1.81|3.1|1.8|3.11|1.81|3.1|1.8|0
1702906200000|2023-12-18 13:30:00|3.11|1.81|3.1|1.8|3.11|1.81|3.09|1.79|0
1702906500000|2023-12-18 13:35:00|3.09|1.79|3.11|1.81|3.12|1.82|3.09|1.79|0
1702906800000|2023-12-18 13:40:00|3.12|1.82|3.11|1.81|3.12|1.82|3.1|1.8|0
1702907100000|2023-12-18 13:45:00|3.1|1.8|3.07|1.77|3.1|1.8|3.07|1.77|0
1702907400000|2023-12-18 13:50:00|3.08|1.78|3.07|1.77|3.08|1.78|3.07|1.77|0
1702907700000|2023-12-18 13:55:00|3.08|1.78|3.08|1.78|3.08|1.78|3.07|1.77|0
1702908000000|2023-12-18 14:00:00|3.07|1.77|3.09|1.79|3.09|1.79|3.07|1.77|0
1702908300000|2023-12-18 14:05:00|3.1|1.8|3.1|1.8|3.11|1.81|3.09|1.79|0
1702908600000|2023-12-18 14:10:00|3.09|1.79|3.11|1.81|3.11|1.81|3.09|1.79|0
1702908900000|2023-12-18 14:15:00|3.1|1.8|3.1|1.8|3.1|1.8|3.09|1.79|0
1702909200000|2023-12-18 14:20:00|3.09|1.79|3.09|1.79|3.09|1.79|3.08|1.78|0
1702909500000|2023-12-18 14:25:00|3.1|1.8|3.08|1.78|3.1|1.8|3.08|1.78|0
1702909800000|2023-12-18 14:30:00|3.09|1.79|3.07|1.77|3.1|1.8|3.05|1.75|0
1702910100000|2023-12-18 14:35:00|3.06|1.76|3.05|1.75|3.07|1.77|3.04|1.74|0
1702910400000|2023-12-18 14:40:00|3.1|1.8|3.11|1.81|3.13|1.83|3.1|1.8|0
1702910700000|2023-12-18 14:45:00|3.12|1.82|3.11|1.81|3.12|1.82|3.1|1.8|0
1702911000000|2023-12-18 14:50:00|3.1|1.8|3.12|1.82|3.12|1.82|3.1|1.8|0
1702911300000|2023-12-18 14:55:00|3.11|1.81|3.1|1.8|3.13|1.83|3.1|1.8|0
1702911600000|2023-12-18 15:00:00|3.09|1.79|3.07|1.77|3.09|1.79|3.07|1.77|0
1702911900000|2023-12-18 15:05:00|3.08|1.78|3.07|1.77|3.08|1.78|3.06|1.76|0
1702912200000|2023-12-18 15:10:00|3.06|1.76|3.17|1.87|3.18|1.88|3.06|1.76|0
1702912500000|2023-12-18 15:15:00|3.16|1.86|3.14|1.84|3.18|1.88|3.14|1.84|0
1702912800000|2023-12-18 15:20:00|3.15|1.85|3.14|1.84|3.17|1.87|3.14|1.84|0
1702913100000|2023-12-18 15:25:00|3.15|1.85|3.14|1.84|3.15|1.85|3.13|1.83|0
1702913400000|2023-12-18 15:30:00|3.13|1.83|3.14|1.84|3.15|1.85|3.13|1.83|0
1702913700000|2023-12-18 15:35:00|3.15|1.85|3.17|1.87|3.17|1.87|3.14|1.84|0
1702914000000|2023-12-18 15:40:00|3.16|1.86|3.17|1.87|3.17|1.87|3.16|1.86|0
1702914300000|2023-12-18 15:45:00|3.18|1.88|3.17|1.87|3.19|1.89|3.17|1.87|0
1702914600000|2023-12-18 15:50:00|3.18|1.88|3.19|1.89|3.19|1.89|3.18|1.88|0
1702914900000|2023-12-18 15:55:00|3.2|1.9|3.13|1.83|3.2|1.9|3.12|1.82|0
1702915200000|2023-12-18 16:00:00|3.14|1.84|3.14|1.84|3.14|1.84|3.13|1.83|0
1702915500000|2023-12-18 16:05:00|3.13|1.83|3.12|1.82|3.14|1.84|3.12|1.82|0
1702915800000|2023-12-18 16:10:00|3.11|1.81|3.1|1.8|3.12|1.82|3.09|1.79|0
1702916100000|2023-12-18 16:15:00|3.09|1.79|3.06|1.76|3.09|1.79|3.06|1.76|0
1702916400000|2023-12-18 16:20:00|3.07|1.77|3.07|1.77|3.08|1.78|3.06|1.76|0
1702916700000|2023-12-18 16:25:00|3.08|1.78|3.06|1.76|3.08|1.78|3.06|1.76|0
1702917000000|2023-12-18 16:30:00|3.16|1.86|3.16|1.86|3.17|1.87|3.15|1.85|0
1702917300000|2023-12-18 16:35:00|3.17|1.87|3.17|1.87|3.17|1.87|3.16|1.86|0
1702917600000|2023-12-18 16:40:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1702917900000|2023-12-18 16:45:00|3.17|1.87|3.17|1.87|3.17|1.87|3.16|1.86|0
1702918200000|2023-12-18 16:50:00|3.16|1.86|3.16|1.86|3.17|1.87|3.15|1.85|0
1702918500000|2023-12-18 16:55:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1702918800000|2023-12-18 17:00:00|3.15|1.85|3.15|1.85|3.16|1.86|3.14|1.84|0
1702919100000|2023-12-18 17:05:00|3.14|1.84|3.14|1.84|3.14|1.84|3.14|1.84|0
1702919400000|2023-12-18 17:10:00|3.13|1.83|3.13|1.83|3.13|1.83|3.12|1.82|0
1702919700000|2023-12-18 17:15:00|3.12|1.82|3.12|1.82|3.13|1.83|3.11|1.81|0
1702920000000|2023-12-18 17:20:00|3.11|1.81|3.12|1.82|3.12|1.82|3.11|1.81|0
1702920300000|2023-12-18 17:25:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1702920600000|2023-12-18 17:30:00|3.11|1.81|3.12|1.82|3.12|1.82|3.11|1.81|0
1702920900000|2023-12-18 17:35:00|3.13|1.83|3.13|1.83|3.13|1.83|3.12|1.82|0
1702921200000|2023-12-18 17:40:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1702921800000|2023-12-18 17:50:00|3.14|1.84|3.14|1.84|3.14|1.84|3.13|1.83|0
1702922100000|2023-12-18 17:55:00|3.13|1.83|3.12|1.82|3.14|1.84|3.12|1.82|0
1702922400000|2023-12-18 18:00:00|3.13|1.83|3.15|1.85|3.15|1.85|3.12|1.82|0
1702922700000|2023-12-18 18:05:00|3.14|1.84|3.14|1.84|3.15|1.85|3.13|1.83|0
1702923000000|2023-12-18 18:10:00|3.13|1.83|3.13|1.83|3.14|1.84|3.13|1.83|0
1702923300000|2023-12-18 18:15:00|3.14|1.84|3.12|1.82|3.14|1.84|3.12|1.82|0
1702923600000|2023-12-18 18:20:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1702923900000|2023-12-18 18:25:00|3.11|1.81|3.11|1.81|3.12|1.82|3.11|1.81|0
1702924200000|2023-12-18 18:30:00|3.1|1.8|3.11|1.81|3.11|1.81|3.1|1.8|0
1702924500000|2023-12-18 18:35:00|3.12|1.82|3.12|1.82|3.12|1.82|3.11|1.81|0
1702924800000|2023-12-18 18:40:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1702925100000|2023-12-18 18:45:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1702925400000|2023-12-18 18:50:00|3.11|1.81|3.11|1.81|3.12|1.82|3.11|1.81|0
1702925700000|2023-12-18 18:55:00|3.12|1.82|3.11|1.81|3.12|1.82|3.11|1.81|0
1702926300000|2023-12-18 19:05:00|3.1|1.8|3.12|1.82|3.12|1.82|3.1|1.8|0
1702926600000|2023-12-18 19:10:00|3.11|1.81|3.11|1.81|3.12|1.82|3.1|1.8|0
1702926900000|2023-12-18 19:15:00|3.12|1.82|3.11|1.81|3.12|1.82|3.11|1.81|0
1702927200000|2023-12-18 19:20:00|3.1|1.8|3.08|1.78|3.1|1.8|3.07|1.77|0
1702927500000|2023-12-18 19:25:00|3.09|1.79|3.11|1.81|3.11|1.81|3.08|1.78|0
1702927800000|2023-12-18 19:30:00|3.12|1.82|3.13|1.83|3.13|1.83|3.11|1.81|0
1702928100000|2023-12-18 19:35:00|3.12|1.82|3.12|1.82|3.13|1.83|3.12|1.82|0
1702928400000|2023-12-18 19:40:00|3.11|1.81|3.1|1.8|3.12|1.82|3.1|1.8|0
1702928700000|2023-12-18 19:45:00|3.11|1.81|3.1|1.8|3.11|1.81|3.1|1.8|0
1702929000000|2023-12-18 19:50:00|3.09|1.79|3.09|1.79|3.09|1.79|3.09|1.79|0
1702929300000|2023-12-18 19:55:00|3.1|1.8|3.1|1.8|3.1|1.8|3.09|1.79|0
1702929600000|2023-12-18 20:00:00|3.11|1.81|3.1|1.8|3.12|1.82|3.1|1.8|0
1702929900000|2023-12-18 20:05:00|3.09|1.79|3.11|1.81|3.11|1.81|3.09|1.79|0
1702930200000|2023-12-18 20:10:00|3.1|1.8|3.1|1.8|3.11|1.81|3.1|1.8|0
1702930500000|2023-12-18 20:15:00|3.09|1.79|3.1|1.8|3.1|1.8|3.09|1.79|0
1702930800000|2023-12-18 20:20:00|3.09|1.79|3.08|1.78|3.1|1.8|3.08|1.78|0
1702931100000|2023-12-18 20:25:00|3.09|1.79|3.08|1.78|3.09|1.79|3.08|1.78|0
1702931400000|2023-12-18 20:30:00|3.09|1.79|3.09|1.79|3.1|1.8|3.09|1.79|0
1702931700000|2023-12-18 20:35:00|3.1|1.8|3.11|1.81|3.12|1.82|3.1|1.8|0
1702932000000|2023-12-18 20:40:00|3.1|1.8|3.11|1.81|3.12|1.82|3.1|1.8|0
1702932300000|2023-12-18 20:45:00|3.12|1.82|3.1|1.8|3.12|1.82|3.1|1.8|0
1702932600000|2023-12-18 20:50:00|3.11|1.81|3.1|1.8|3.12|1.82|3.1|1.8|0
1702932900000|2023-12-18 20:55:00|3.11|1.81|3.14|1.84|3.14|1.84|3.11|1.81|0
1702933200000|2023-12-18 21:00:00|3.15|1.85|3.17|1.87|3.18|1.88|3.12|1.82|0
1702933500000|2023-12-18 21:05:00|3.18|1.88|3.18|1.88|3.18|1.88|3.18|1.88|0
1702933800000|2023-12-18 21:10:00|3.17|1.87|3.18|1.88|3.18|1.88|3.17|1.87|0
1702934100000|2023-12-18 21:15:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1702934400000|2023-12-18 21:20:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1702934700000|2023-12-18 21:25:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1702936200000|2023-12-18 21:50:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1702936500000|2023-12-18 21:55:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1702936800000|2023-12-18 22:00:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1702937100000|2023-12-18 22:05:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1702937700000|2023-12-18 22:15:00|3.31|1.71|3.31|1.71|3.31|1.71|3.31|1.71|0
1702938000000|2023-12-18 22:20:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1702939500000|2023-12-18 22:45:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1702940400000|2023-12-18 23:00:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1702940700000|2023-12-18 23:05:00|3.3|1.7|3.31|1.71|3.32|1.72|3.3|1.7|0
1702941000000|2023-12-18 23:10:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1702941300000|2023-12-18 23:15:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1702941600000|2023-12-18 23:20:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1702941900000|2023-12-18 23:25:00|3.3|1.7|3.3|1.7|3.3|1.7|3.3|1.7|0
1702944000000|2023-12-19 00:00:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1702944300000|2023-12-19 00:05:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1702944600000|2023-12-19 00:10:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1702945800000|2023-12-19 00:30:00|3.29|1.69|3.29|1.69|3.3|1.7|3.29|1.69|0
1702946400000|2023-12-19 00:40:00|3.3|1.7|3.3|1.7|3.3|1.7|3.3|1.7|0
1702946700000|2023-12-19 00:45:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1702947000000|2023-12-19 00:50:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1702947300000|2023-12-19 00:55:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1702947600000|2023-12-19 01:00:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1702947900000|2023-12-19 01:05:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1702948200000|2023-12-19 01:10:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1702948500000|2023-12-19 01:15:00|3.31|1.71|3.36|1.76|3.36|1.76|3.3|1.7|0
1702949400000|2023-12-19 01:30:00|3.21|1.91|3.22|1.92|3.22|1.92|3.21|1.91|0
1702949700000|2023-12-19 01:35:00|3.21|1.91|3.21|1.91|3.21|1.91|3.21|1.91|0
1702950000000|2023-12-19 01:40:00|3.22|1.92|3.21|1.91|3.22|1.92|3.21|1.91|0
1702950600000|2023-12-19 01:50:00|3.2|1.9|3.2|1.9|3.21|1.91|3.2|1.9|0
1702951200000|2023-12-19 02:00:00|3.19|1.89|3.19|1.89|3.19|1.89|3.19|1.89|0
1702951500000|2023-12-19 02:05:00|3.18|1.88|3.18|1.88|3.19|1.89|3.18|1.88|0
1702951800000|2023-12-19 02:10:00|3.19|1.89|3.18|1.88|3.19|1.89|3.18|1.88|0
1702952100000|2023-12-19 02:15:00|3.19|1.89|3.19|1.89|3.19|1.89|3.19|1.89|0
1702952700000|2023-12-19 02:25:00|3.18|1.88|3.18|1.88|3.19|1.89|3.18|1.88|0
1702953900000|2023-12-19 02:45:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1702954200000|2023-12-19 02:50:00|3.17|1.87|3.18|1.88|3.18|1.88|3.16|1.86|0
1702954500000|2023-12-19 02:55:00|3.17|1.87|3.18|1.88|3.18|1.88|3.17|1.87|0
1702954800000|2023-12-19 03:00:00|3.17|1.87|3.17|1.87|3.18|1.88|3.17|1.87|0
1702955100000|2023-12-19 03:05:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1702955400000|2023-12-19 03:10:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1702955700000|2023-12-19 03:15:00|3.15|1.85|3.16|1.86|3.16|1.86|3.15|1.85|0
1702956000000|2023-12-19 03:20:00|3.15|1.85|3.15|1.85|3.16|1.86|3.15|1.85|0
1702956300000|2023-12-19 03:25:00|3.16|1.86|3.16|1.86|3.16|1.86|3.15|1.85|0
1702956900000|2023-12-19 03:35:00|3.15|1.85|3.16|1.86|3.16|1.86|3.15|1.85|0
1702957200000|2023-12-19 03:40:00|3.15|1.85|3.16|1.86|3.16|1.86|3.15|1.85|0
1702957800000|2023-12-19 03:50:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1702958100000|2023-12-19 03:55:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1702959000000|2023-12-19 04:10:00|3.17|1.87|3.17|1.87|3.17|1.87|3.17|1.87|0
1702959300000|2023-12-19 04:15:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1702960500000|2023-12-19 04:35:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1702962600000|2023-12-19 05:10:00|3.15|1.85|3.15|1.85|3.16|1.86|3.15|1.85|0
1702962900000|2023-12-19 05:15:00|3.16|1.86|3.15|1.85|3.16|1.86|3.15|1.85|0
1702963200000|2023-12-19 05:20:00|3.24|1.94|3.24|1.94|3.24|1.94|3.24|1.94|0
1702965300000|2023-12-19 05:55:00|3.23|1.93|3.24|1.94|3.24|1.94|3.23|1.93|0
1702965600000|2023-12-19 06:00:00|3.23|1.93|3.23|1.93|3.23|1.93|3.23|1.93|0
1702965900000|2023-12-19 06:05:00|3.24|1.94|3.24|1.94|3.24|1.94|3.24|1.94|0
1702966200000|2023-12-19 06:10:00|3.25|1.95|3.25|1.95|3.25|1.95|3.24|1.94|0
1702966500000|2023-12-19 06:15:00|3.24|1.94|3.25|1.95|3.26|1.96|3.24|1.94|0
1702966800000|2023-12-19 06:20:00|3.26|1.96|3.25|1.95|3.26|1.96|3.25|1.95|0
1702967100000|2023-12-19 06:25:00|3.24|1.94|3.25|1.95|3.25|1.95|3.24|1.94|0
1702967700000|2023-12-19 06:35:00|3.24|1.94|3.25|1.95|3.25|1.95|3.24|1.94|0
1702968600000|2023-12-19 06:50:00|3.24|1.94|3.25|1.95|3.25|1.95|3.24|1.94|0
1702968900000|2023-12-19 06:55:00|3.24|1.94|3.24|1.94|3.25|1.95|3.24|1.94|0
1702969200000|2023-12-19 07:00:00|3.25|1.95|3.23|1.93|3.25|1.95|3.23|1.93|0
1702969500000|2023-12-19 07:05:00|3.24|1.94|3.24|1.94|3.24|1.94|3.23|1.93|0
1702970100000|2023-12-19 07:15:00|3.23|1.93|3.23|1.93|3.24|1.94|3.23|1.93|0
1702970400000|2023-12-19 07:20:00|3.24|1.94|3.24|1.94|3.24|1.94|3.23|1.93|0
1702970700000|2023-12-19 07:25:00|3.23|1.93|3.24|1.94|3.24|1.94|3.23|1.93|0
1702971000000|2023-12-19 07:30:00|3.23|1.93|3.23|1.93|3.24|1.94|3.23|1.93|0
1702971300000|2023-12-19 07:35:00|3.22|1.92|3.23|1.93|3.23|1.93|3.22|1.92|0
1702971600000|2023-12-19 07:40:00|3.22|1.92|3.23|1.93|3.23|1.93|3.22|1.92|0
1702971900000|2023-12-19 07:45:00|3.22|1.92|3.22|1.92|3.23|1.93|3.22|1.92|0
1702972200000|2023-12-19 07:50:00|3.23|1.93|3.23|1.93|3.23|1.93|3.22|1.92|0
1702972500000|2023-12-19 07:55:00|3.24|1.94|3.24|1.94|3.24|1.94|3.23|1.93|0
1702972800000|2023-12-19 08:00:00|3.23|1.93|3.22|1.92|3.24|1.94|3.22|1.92|0
1702973100000|2023-12-19 08:05:00|3.23|1.93|3.22|1.92|3.23|1.93|3.22|1.92|0
1702973400000|2023-12-19 08:10:00|3.21|1.91|3.22|1.92|3.22|1.92|3.21|1.91|0
1702974000000|2023-12-19 08:20:00|3.21|1.91|3.21|1.91|3.22|1.92|3.21|1.91|0
1702974300000|2023-12-19 08:25:00|3.2|1.9|3.2|1.9|3.21|1.91|3.2|1.9|0
1702974600000|2023-12-19 08:30:00|3.21|1.91|3.2|1.9|3.21|1.91|3.2|1.9|0
1702974900000|2023-12-19 08:35:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1702975500000|2023-12-19 08:45:00|3.21|1.91|3.2|1.9|3.21|1.91|3.2|1.9|0
1702975800000|2023-12-19 08:50:00|3.19|1.89|3.21|1.91|3.21|1.91|3.19|1.89|0
1702976100000|2023-12-19 08:55:00|3.2|1.9|3.21|1.91|3.21|1.91|3.2|1.9|0
1702976400000|2023-12-19 09:00:00|3.2|1.9|3.21|1.91|3.21|1.91|3.2|1.9|0
1702976700000|2023-12-19 09:05:00|3.2|1.9|3.21|1.91|3.21|1.91|3.2|1.9|0
1702977000000|2023-12-19 09:10:00|3.2|1.9|3.2|1.9|3.21|1.91|3.19|1.89|0
1702977300000|2023-12-19 09:15:00|3.19|1.89|3.19|1.89|3.2|1.9|3.19|1.89|0
1702977600000|2023-12-19 09:20:00|3.18|1.88|3.19|1.89|3.19|1.89|3.18|1.88|0
1702977900000|2023-12-19 09:25:00|3.18|1.88|3.2|1.9|3.2|1.9|3.18|1.88|0
1702978200000|2023-12-19 09:30:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1702978500000|2023-12-19 09:35:00|3.19|1.89|3.19|1.89|3.2|1.9|3.19|1.89|0
1702978800000|2023-12-19 09:40:00|3.2|1.9|3.2|1.9|3.2|1.9|3.19|1.89|0
1702979100000|2023-12-19 09:45:00|3.21|1.91|3.2|1.9|3.21|1.91|3.2|1.9|0
1702979400000|2023-12-19 09:50:00|3.19|1.89|3.19|1.89|3.2|1.9|3.19|1.89|0
1702979700000|2023-12-19 09:55:00|3.2|1.9|3.2|1.9|3.2|1.9|3.19|1.89|0
1702980000000|2023-12-19 10:00:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1702980300000|2023-12-19 10:05:00|3.19|1.89|3.19|1.89|3.2|1.9|3.19|1.89|0
1702980600000|2023-12-19 10:10:00|3.2|1.9|3.2|1.9|3.21|1.91|3.2|1.9|0
1702980900000|2023-12-19 10:15:00|3.21|1.91|3.2|1.9|3.21|1.91|3.2|1.9|0
1702982400000|2023-12-19 10:40:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1702982700000|2023-12-19 10:45:00|3.19|1.89|3.19|1.89|3.2|1.9|3.19|1.89|0
1702983000000|2023-12-19 10:50:00|3.2|1.9|3.2|1.9|3.21|1.91|3.19|1.89|0
1702983300000|2023-12-19 10:55:00|3.21|1.91|3.2|1.9|3.21|1.91|3.2|1.9|0
1702983600000|2023-12-19 11:00:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1702983900000|2023-12-19 11:05:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1702984200000|2023-12-19 11:10:00|3.19|1.89|3.21|1.91|3.21|1.91|3.19|1.89|0
1702984500000|2023-12-19 11:15:00|3.2|1.9|3.2|1.9|3.21|1.91|3.2|1.9|0
1702984800000|2023-12-19 11:20:00|3.19|1.89|3.19|1.89|3.2|1.9|3.19|1.89|0
1702985100000|2023-12-19 11:25:00|3.2|1.9|3.18|1.88|3.2|1.9|3.18|1.88|0
1702985400000|2023-12-19 11:30:00|3.19|1.89|3.18|1.88|3.19|1.89|3.18|1.88|0
1702985700000|2023-12-19 11:35:00|3.19|1.89|3.18|1.88|3.19|1.89|3.18|1.88|0
1702986000000|2023-12-19 11:40:00|3.17|1.87|3.18|1.88|3.18|1.88|3.17|1.87|0
1702986600000|2023-12-19 11:50:00|3.17|1.87|3.17|1.87|3.18|1.88|3.17|1.87|0
1702986900000|2023-12-19 11:55:00|3.18|1.88|3.18|1.88|3.19|1.89|3.17|1.87|0
1702987200000|2023-12-19 12:00:00|3.19|1.89|3.18|1.88|3.19|1.89|3.18|1.88|0
1702987500000|2023-12-19 12:05:00|3.19|1.89|3.19|1.89|3.19|1.89|3.18|1.88|0
1702987800000|2023-12-19 12:10:00|3.18|1.88|3.16|1.86|3.19|1.89|3.16|1.86|0
1702988100000|2023-12-19 12:15:00|3.15|1.85|3.22|1.92|3.25|1.95|3.13|1.83|0
1702988400000|2023-12-19 12:20:00|3.23|1.93|3.09|1.79|3.23|1.93|3.09|1.79|0
1702988700000|2023-12-19 12:25:00|3.1|1.8|3.1|1.8|3.1|1.8|3.1|1.8|0
1702989000000|2023-12-19 12:30:00|3.11|1.81|3.11|1.81|3.11|1.81|3.1|1.8|0
1702989300000|2023-12-19 12:35:00|3.1|1.8|3.1|1.8|3.11|1.81|3.1|1.8|0
1702989600000|2023-12-19 12:40:00|3.09|1.79|3.09|1.79|3.09|1.79|3.09|1.79|0
1702989900000|2023-12-19 12:45:00|3.1|1.8|3.09|1.79|3.1|1.8|3.09|1.79|0
1702990200000|2023-12-19 12:50:00|3.08|1.78|3.08|1.78|3.09|1.79|3.08|1.78|0
1702990500000|2023-12-19 12:55:00|3.07|1.77|3.07|1.77|3.08|1.78|3.06|1.76|0
1702990800000|2023-12-19 13:00:00|3.06|1.76|3.07|1.77|3.07|1.77|3.06|1.76|0
1702991400000|2023-12-19 13:10:00|3.06|1.76|3.07|1.77|3.07|1.77|3.06|1.76|0
1702991700000|2023-12-19 13:15:00|3.06|1.76|3.07|1.77|3.07|1.77|3.06|1.76|0
1702992000000|2023-12-19 13:20:00|3.06|1.76|3.07|1.77|3.07|1.77|3.06|1.76|0
1702992300000|2023-12-19 13:25:00|3.08|1.78|3.06|1.76|3.08|1.78|3.06|1.76|0
1702992600000|2023-12-19 13:30:00|3.07|1.77|3.09|1.79|3.09|1.79|3.07|1.77|0
1702992900000|2023-12-19 13:35:00|3.08|1.78|3.09|1.79|3.09|1.79|3.08|1.78|0
1702993200000|2023-12-19 13:40:00|3.08|1.78|3.08|1.78|3.09|1.79|3.08|1.78|0
1702993500000|2023-12-19 13:45:00|3.07|1.77|3.07|1.77|3.07|1.77|3.07|1.77|0
1702993800000|2023-12-19 13:50:00|3.06|1.76|3.07|1.77|3.07|1.77|3.06|1.76|0
1702994100000|2023-12-19 13:55:00|3.08|1.78|3.09|1.79|3.09|1.79|3.07|1.77|0
1702994400000|2023-12-19 14:00:00|3.1|1.8|3.09|1.79|3.1|1.8|3.08|1.78|0
1702994700000|2023-12-19 14:05:00|3.1|1.8|3.09|1.79|3.1|1.8|3.09|1.79|0
1702995000000|2023-12-19 14:10:00|3.1|1.8|3.1|1.8|3.1|1.8|3.09|1.79|0
1702995300000|2023-12-19 14:15:00|3.09|1.79|3.1|1.8|3.1|1.8|3.09|1.79|0
1702995600000|2023-12-19 14:20:00|3.11|1.81|3.11|1.81|3.11|1.81|3.1|1.8|0
1702995900000|2023-12-19 14:25:00|3.12|1.82|3.11|1.81|3.12|1.82|3.1|1.8|0
1702996200000|2023-12-19 14:30:00|3.12|1.82|3.08|1.78|3.12|1.82|3.07|1.77|0
1702996500000|2023-12-19 14:35:00|3.07|1.77|3.09|1.79|3.11|1.81|3.07|1.77|0
1702996800000|2023-12-19 14:40:00|3.1|1.8|3.08|1.78|3.11|1.81|3.07|1.77|0
1702997100000|2023-12-19 14:45:00|3.09|1.79|3.08|1.78|3.1|1.8|3.07|1.77|0
1702997400000|2023-12-19 14:50:00|3.09|1.79|3.05|1.75|3.09|1.79|3.05|1.75|0
1702997700000|2023-12-19 14:55:00|3.06|1.76|3.16|1.86|3.16|1.86|3.04|1.74|0
1702998000000|2023-12-19 15:00:00|3.17|1.87|3.12|1.82|3.2|1.9|3.12|1.82|0
1702998300000|2023-12-19 15:05:00|3.11|1.81|3.1|1.8|3.12|1.82|3.1|1.8|0
1702998600000|2023-12-19 15:10:00|3.11|1.81|3.08|1.78|3.11|1.81|3.08|1.78|0
1702998900000|2023-12-19 15:15:00|3.09|1.79|3.13|1.83|3.13|1.83|3.08|1.78|0
1702999200000|2023-12-19 15:20:00|3.14|1.84|3.12|1.82|3.14|1.84|3.12|1.82|0
1702999500000|2023-12-19 15:25:00|3.11|1.81|3.15|1.85|3.15|1.85|3.11|1.81|0
1702999800000|2023-12-19 15:30:00|3.14|1.84|3.14|1.84|3.15|1.85|3.13|1.83|0
1703000100000|2023-12-19 15:35:00|3.15|1.85|3.15|1.85|3.16|1.86|3.13|1.83|0
1703000400000|2023-12-19 15:40:00|3.16|1.86|3.15|1.85|3.17|1.87|3.14|1.84|0
1703000700000|2023-12-19 15:45:00|3.16|1.86|3.14|1.84|3.17|1.87|3.14|1.84|0
1703001000000|2023-12-19 15:50:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1703001300000|2023-12-19 15:55:00|3.13|1.83|3.13|1.83|3.14|1.84|3.13|1.83|0
1703001600000|2023-12-19 16:00:00|3.12|1.82|3.12|1.82|3.15|1.85|3.12|1.82|0
1703001900000|2023-12-19 16:05:00|3.13|1.83|3.11|1.81|3.13|1.83|3.1|1.8|0
1703002200000|2023-12-19 16:10:00|3.16|1.86|3.15|1.85|3.16|1.86|3.15|1.85|0
1703002500000|2023-12-19 16:15:00|3.16|1.86|3.16|1.86|3.16|1.86|3.15|1.85|0
1703002800000|2023-12-19 16:20:00|3.15|1.85|3.16|1.86|3.17|1.87|3.15|1.85|0
1703003100000|2023-12-19 16:25:00|3.17|1.87|3.16|1.86|3.17|1.87|3.15|1.85|0
1703003400000|2023-12-19 16:30:00|3.17|1.87|3.18|1.88|3.18|1.88|3.16|1.86|0
1703003700000|2023-12-19 16:35:00|3.17|1.87|3.16|1.86|3.18|1.88|3.16|1.86|0
1703004000000|2023-12-19 16:40:00|3.15|1.85|3.14|1.84|3.16|1.86|3.14|1.84|0
1703004300000|2023-12-19 16:45:00|3.15|1.85|3.16|1.86|3.16|1.86|3.14|1.84|0
1703004600000|2023-12-19 16:50:00|3.17|1.87|3.17|1.87|3.18|1.88|3.17|1.87|0
1703004900000|2023-12-19 16:55:00|3.18|1.88|3.19|1.89|3.19|1.89|3.17|1.87|0
1703005200000|2023-12-19 17:00:00|3.2|1.9|3.19|1.89|3.21|1.91|3.19|1.89|0
1703005500000|2023-12-19 17:05:00|3.2|1.9|3.19|1.89|3.2|1.9|3.18|1.88|0
1703005800000|2023-12-19 17:10:00|3.2|1.9|3.15|1.85|3.21|1.91|3.15|1.85|0
1703006100000|2023-12-19 17:15:00|3.16|1.86|3.15|1.85|3.16|1.86|3.15|1.85|0
1703006400000|2023-12-19 17:20:00|3.14|1.84|3.14|1.84|3.16|1.86|3.14|1.84|0
1703006700000|2023-12-19 17:25:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1703007000000|2023-12-19 17:30:00|3.15|1.85|3.13|1.83|3.15|1.85|3.13|1.83|0
1703007300000|2023-12-19 17:35:00|3.14|1.84|3.14|1.84|3.14|1.84|3.13|1.83|0
1703007600000|2023-12-19 17:40:00|3.13|1.83|3.13|1.83|3.14|1.84|3.13|1.83|0
1703007900000|2023-12-19 17:45:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1703008200000|2023-12-19 17:50:00|3.12|1.82|3.11|1.81|3.13|1.83|3.11|1.81|0
1703008500000|2023-12-19 17:55:00|3.12|1.82|3.12|1.82|3.12|1.82|3.11|1.81|0
1703008800000|2023-12-19 18:00:00|3.13|1.83|3.12|1.82|3.14|1.84|3.12|1.82|0
1703009100000|2023-12-19 18:05:00|3.13|1.83|3.15|1.85|3.16|1.86|3.12|1.82|0
1703009400000|2023-12-19 18:10:00|3.16|1.86|3.14|1.84|3.16|1.86|3.13|1.83|0
1703009700000|2023-12-19 18:15:00|3.15|1.85|3.15|1.85|3.15|1.85|3.15|1.85|0
1703010000000|2023-12-19 18:20:00|3.14|1.84|3.14|1.84|3.15|1.85|3.14|1.84|0
1703010300000|2023-12-19 18:25:00|3.13|1.83|3.13|1.83|3.14|1.84|3.13|1.83|0
1703010600000|2023-12-19 18:30:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1703010900000|2023-12-19 18:35:00|3.12|1.82|3.09|1.79|3.15|1.85|3.09|1.79|0
1703011200000|2023-12-19 18:40:00|3.08|1.78|3.08|1.78|3.09|1.79|3.08|1.78|0
1703011500000|2023-12-19 18:45:00|3.07|1.77|3.13|1.83|3.13|1.83|3.07|1.77|0
1703011800000|2023-12-19 18:50:00|3.12|1.82|3.13|1.83|3.14|1.84|3.12|1.82|0
1703012100000|2023-12-19 18:55:00|3.14|1.84|3.13|1.83|3.15|1.85|3.13|1.83|0
1703012400000|2023-12-19 19:00:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1703012700000|2023-12-19 19:05:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1703013000000|2023-12-19 19:10:00|3.12|1.82|3.09|1.79|3.13|1.83|3.09|1.79|0
1703013300000|2023-12-19 19:15:00|3.08|1.78|3.08|1.78|3.09|1.79|3.08|1.78|0
1703013600000|2023-12-19 19:20:00|3.09|1.79|3.09|1.79|3.09|1.79|3.08|1.78|0
1703013900000|2023-12-19 19:25:00|3.08|1.78|3.07|1.77|3.09|1.79|3.07|1.77|0
1703014200000|2023-12-19 19:30:00|3.08|1.78|3.07|1.77|3.08|1.78|3.07|1.77|0
1703014500000|2023-12-19 19:35:00|3.08|1.78|3.07|1.77|3.08|1.78|3.07|1.77|0
1703014800000|2023-12-19 19:40:00|3.08|1.78|3.09|1.79|3.09|1.79|3.07|1.77|0
1703015400000|2023-12-19 19:50:00|3.1|1.8|3.09|1.79|3.1|1.8|3.09|1.79|0
1703015700000|2023-12-19 19:55:00|3.08|1.78|3.08|1.78|3.09|1.79|3.08|1.78|0
1703016000000|2023-12-19 20:00:00|3.09|1.79|3.09|1.79|3.09|1.79|3.07|1.77|0
1703016300000|2023-12-19 20:05:00|3.1|1.8|3.1|1.8|3.11|1.81|3.09|1.79|0
1703016600000|2023-12-19 20:10:00|3.09|1.79|3.09|1.79|3.09|1.79|3.08|1.78|0
1703016900000|2023-12-19 20:15:00|3.08|1.78|3.08|1.78|3.09|1.79|3.08|1.78|0
1703017200000|2023-12-19 20:20:00|3.07|1.77|3.09|1.79|3.09|1.79|3.07|1.77|0
1703017500000|2023-12-19 20:25:00|3.1|1.8|3.08|1.78|3.1|1.8|3.08|1.78|0
1703017800000|2023-12-19 20:30:00|3.09|1.79|3.08|1.78|3.09|1.79|3.08|1.78|0
1703018400000|2023-12-19 20:40:00|3.07|1.77|3.07|1.77|3.07|1.77|3.05|1.75|0
1703018700000|2023-12-19 20:45:00|3.08|1.78|3.09|1.79|3.09|1.79|3.07|1.77|0
1703019000000|2023-12-19 20:50:00|3.08|1.78|3.12|1.82|3.13|1.83|3.06|1.76|0
1703019300000|2023-12-19 20:55:00|3.11|1.81|3.13|1.83|3.14|1.84|3.09|1.79|0
1703019600000|2023-12-19 21:00:00|3.12|1.82|3.15|1.85|3.15|1.85|3.12|1.82|0
1703019900000|2023-12-19 21:05:00|3.16|1.86|3.16|1.86|3.16|1.86|3.15|1.85|0
1703020200000|2023-12-19 21:10:00|3.17|1.87|3.15|1.85|3.17|1.87|3.15|1.85|0
1703020500000|2023-12-19 21:15:00|3.3|1.7|3.3|1.7|3.3|1.7|3.3|1.7|0
1703021100000|2023-12-19 21:25:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1703021400000|2023-12-19 21:30:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1703022900000|2023-12-19 21:55:00|3.29|1.69|3.29|1.69|3.3|1.7|3.29|1.69|0
1703024700000|2023-12-19 22:25:00|3.28|1.68|3.28|1.68|3.28|1.68|3.28|1.68|0
1703026800000|2023-12-19 23:00:00|3.29|1.69|3.29|1.69|3.29|1.69|3.29|1.69|0
1703027700000|2023-12-19 23:15:00|3.28|1.68|3.28|1.68|3.29|1.69|3.28|1.68|0
1703028000000|2023-12-19 23:20:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1703028300000|2023-12-19 23:25:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1703028600000|2023-12-19 23:30:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1703028900000|2023-12-19 23:35:00|3.29|1.69|3.29|1.69|3.29|1.69|3.29|1.69|0
1703030400000|2023-12-20 00:00:00|3.28|1.68|3.28|1.68|3.29|1.69|3.28|1.68|0
1703031900000|2023-12-20 00:25:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1703032200000|2023-12-20 00:30:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1703032500000|2023-12-20 00:35:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1703032800000|2023-12-20 00:40:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1703033100000|2023-12-20 00:45:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1703033400000|2023-12-20 00:50:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1703033700000|2023-12-20 00:55:00|3.27|1.67|3.28|1.68|3.28|1.68|3.27|1.67|0
1703034900000|2023-12-20 01:15:00|3.27|1.67|3.32|1.72|3.33|1.73|3.27|1.67|0
1703035200000|2023-12-20 01:20:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1703035500000|2023-12-20 01:25:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1703035800000|2023-12-20 01:30:00|3.17|1.87|3.17|1.87|3.17|1.87|3.16|1.86|0
1703036100000|2023-12-20 01:35:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1703036400000|2023-12-20 01:40:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1703036700000|2023-12-20 01:45:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1703037000000|2023-12-20 01:50:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1703037600000|2023-12-20 02:00:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1703037900000|2023-12-20 02:05:00|3.17|1.87|3.12|1.82|3.21|1.91|3.12|1.82|0
1703039100000|2023-12-20 02:25:00|3.11|1.81|3.11|1.81|3.12|1.82|3.11|1.81|0
1703039700000|2023-12-20 02:35:00|3.1|1.8|3.1|1.8|3.11|1.81|3.1|1.8|0
1703040000000|2023-12-20 02:40:00|3.11|1.81|3.11|1.81|3.11|1.81|3.1|1.8|0
1703040300000|2023-12-20 02:45:00|3.1|1.8|3.1|1.8|3.11|1.81|3.1|1.8|0
1703041800000|2023-12-20 03:10:00|3.09|1.79|3.09|1.79|3.09|1.79|3.09|1.79|0
1703042700000|2023-12-20 03:25:00|3.08|1.78|3.08|1.78|3.09|1.79|3.08|1.78|0
1703043000000|2023-12-20 03:30:00|3.09|1.79|3.09|1.79|3.09|1.79|3.08|1.78|0
1703043300000|2023-12-20 03:35:00|3.08|1.78|3.09|1.79|3.09|1.79|3.08|1.78|0
1703044800000|2023-12-20 04:00:00|3.1|1.8|3.1|1.8|3.1|1.8|3.09|1.79|0
1703046900000|2023-12-20 04:35:00|3.09|1.79|3.1|1.8|3.1|1.8|3.09|1.79|0
1703047200000|2023-12-20 04:40:00|3.09|1.79|3.09|1.79|3.1|1.8|3.09|1.79|0
1703048100000|2023-12-20 04:55:00|3.08|1.78|3.08|1.78|3.09|1.79|3.08|1.78|0
1703048400000|2023-12-20 05:00:00|3.09|1.79|3.08|1.78|3.09|1.79|3.08|1.78|0
1703049300000|2023-12-20 05:15:00|3.07|1.77|3.07|1.77|3.07|1.77|3.07|1.77|0
1703050200000|2023-12-20 05:30:00|3.08|1.78|3.08|1.78|3.08|1.78|3.08|1.78|0
1703050500000|2023-12-20 05:35:00|3.09|1.79|3.09|1.79|3.09|1.79|3.09|1.79|0
1703051100000|2023-12-20 05:45:00|3.06|1.76|3.06|1.76|3.06|1.76|3.06|1.76|0
1703051700000|2023-12-20 05:55:00|3.05|1.75|3.05|1.75|3.05|1.75|3.05|1.75|0
1703052300000|2023-12-20 06:05:00|3.06|1.76|3.05|1.75|3.06|1.76|3.05|1.75|0
1703052600000|2023-12-20 06:10:00|3.06|1.76|3.05|1.75|3.06|1.76|3.05|1.75|0
1703053200000|2023-12-20 06:20:00|3.06|1.76|3.05|1.75|3.06|1.76|3.05|1.75|0
1703053500000|2023-12-20 06:25:00|3.06|1.76|3.06|1.76|3.06|1.76|3.05|1.75|0
1703053800000|2023-12-20 06:30:00|3.05|1.75|3.06|1.76|3.06|1.76|3.05|1.75|0
1703054100000|2023-12-20 06:35:00|3.05|1.75|3.06|1.76|3.07|1.77|3.05|1.75|0
1703054400000|2023-12-20 06:40:00|3.07|1.77|3.06|1.76|3.07|1.77|3.06|1.76|0
1703054700000|2023-12-20 06:45:00|3.07|1.77|3.06|1.76|3.07|1.77|3.06|1.76|0
1703055000000|2023-12-20 06:50:00|3.07|1.77|3.06|1.76|3.07|1.77|3.06|1.76|0
1703055600000|2023-12-20 07:00:00|3.07|1.77|3.06|1.76|3.07|1.77|3.06|1.76|0
1703056200000|2023-12-20 07:10:00|3.05|1.75|3.07|1.77|3.07|1.77|3.05|1.75|0
1703056500000|2023-12-20 07:15:00|3.06|1.76|3.06|1.76|3.07|1.77|3.06|1.76|0
1703056800000|2023-12-20 07:20:00|3.05|1.75|3.05|1.75|3.05|1.75|3.05|1.75|0
1703057100000|2023-12-20 07:25:00|3.04|1.74|3.06|1.76|3.06|1.76|3.04|1.74|0
1703057400000|2023-12-20 07:30:00|3.05|1.75|3.05|1.75|3.05|1.75|3.05|1.75|0
1703057700000|2023-12-20 07:35:00|3.04|1.74|3.05|1.75|3.06|1.76|3.04|1.74|0
1703058000000|2023-12-20 07:40:00|3.06|1.76|3.09|1.79|3.1|1.8|3.05|1.75|0
1703059200000|2023-12-20 08:00:00|3.1|1.8|3.11|1.81|3.12|1.82|3.1|1.8|0
1703059500000|2023-12-20 08:05:00|3.12|1.82|3.11|1.81|3.12|1.82|3.11|1.81|0
1703059800000|2023-12-20 08:10:00|3.1|1.8|3.13|1.83|3.13|1.83|3.1|1.8|0
1703060100000|2023-12-20 08:15:00|3.12|1.82|3.12|1.82|3.13|1.83|3.11|1.81|0
1703060400000|2023-12-20 08:20:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1703060700000|2023-12-20 08:25:00|3.13|1.83|3.11|1.81|3.13|1.83|3.11|1.81|0
1703061000000|2023-12-20 08:30:00|3.12|1.82|3.14|1.84|3.14|1.84|3.11|1.81|0
1703061300000|2023-12-20 08:35:00|3.13|1.83|3.14|1.84|3.14|1.84|3.13|1.83|0
1703061600000|2023-12-20 08:40:00|3.13|1.83|3.13|1.83|3.14|1.84|3.13|1.83|0
1703061900000|2023-12-20 08:45:00|3.14|1.84|3.14|1.84|3.14|1.84|3.14|1.84|0
1703062200000|2023-12-20 08:50:00|3.13|1.83|3.14|1.84|3.14|1.84|3.13|1.83|0
1703062500000|2023-12-20 08:55:00|3.13|1.83|3.14|1.84|3.14|1.84|3.13|1.83|0
1703062800000|2023-12-20 09:00:00|3.15|1.85|3.16|1.86|3.16|1.86|3.15|1.85|0
1703063100000|2023-12-20 09:05:00|3.17|1.87|3.17|1.87|3.18|1.88|3.16|1.86|0
1703063400000|2023-12-20 09:10:00|3.18|1.88|3.17|1.87|3.18|1.88|3.17|1.87|0
1703063700000|2023-12-20 09:15:00|3.18|1.88|3.17|1.87|3.18|1.88|3.17|1.87|0
1703064000000|2023-12-20 09:20:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1703064300000|2023-12-20 09:25:00|3.17|1.87|3.17|1.87|3.17|1.87|3.17|1.87|0
1703064600000|2023-12-20 09:30:00|3.16|1.86|3.14|1.84|3.17|1.87|3.11|1.81|0
1703064900000|2023-12-20 09:35:00|3.15|1.85|3.15|1.85|3.15|1.85|3.14|1.84|0
1703065200000|2023-12-20 09:40:00|3.14|1.84|3.15|1.85|3.15|1.85|3.14|1.84|0
1703065500000|2023-12-20 09:45:00|3.14|1.84|3.14|1.84|3.15|1.85|3.14|1.84|0
1703065800000|2023-12-20 09:50:00|3.13|1.83|3.14|1.84|3.14|1.84|3.13|1.83|0
1703066100000|2023-12-20 09:55:00|3.13|1.83|3.14|1.84|3.14|1.84|3.13|1.83|0
1703066400000|2023-12-20 10:00:00|3.13|1.83|3.13|1.83|3.14|1.84|3.13|1.83|0
1703067000000|2023-12-20 10:10:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1703067300000|2023-12-20 10:15:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1703067600000|2023-12-20 10:20:00|3.14|1.84|3.14|1.84|3.14|1.84|3.14|1.84|0
1703067900000|2023-12-20 10:25:00|3.15|1.85|3.15|1.85|3.15|1.85|3.14|1.84|0
1703068200000|2023-12-20 10:30:00|3.14|1.84|3.15|1.85|3.15|1.85|3.14|1.84|0
1703068500000|2023-12-20 10:35:00|3.14|1.84|3.15|1.85|3.15|1.85|3.14|1.84|0
1703068800000|2023-12-20 10:40:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1703069100000|2023-12-20 10:45:00|3.12|1.82|3.14|1.84|3.14|1.84|3.12|1.82|0
1703069400000|2023-12-20 10:50:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1703069700000|2023-12-20 10:55:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1703070000000|2023-12-20 11:00:00|3.15|1.85|3.13|1.83|3.15|1.85|3.13|1.83|0
1703070300000|2023-12-20 11:05:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1703070600000|2023-12-20 11:10:00|3.14|1.84|3.14|1.84|3.14|1.84|3.13|1.83|0
1703070900000|2023-12-20 11:15:00|3.13|1.83|3.14|1.84|3.14|1.84|3.13|1.83|0
1703071500000|2023-12-20 11:25:00|3.13|1.83|3.14|1.84|3.14|1.84|3.13|1.83|0
1703071800000|2023-12-20 11:30:00|3.13|1.83|3.13|1.83|3.13|1.83|3.13|1.83|0
1703072100000|2023-12-20 11:35:00|3.14|1.84|3.14|1.84|3.14|1.84|3.14|1.84|0
1703072400000|2023-12-20 11:40:00|3.15|1.85|3.16|1.86|3.16|1.86|3.14|1.84|0
1703072700000|2023-12-20 11:45:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1703073000000|2023-12-20 11:50:00|3.15|1.85|3.15|1.85|3.15|1.85|3.14|1.84|0
1703073300000|2023-12-20 11:55:00|3.14|1.84|3.14|1.84|3.15|1.85|3.14|1.84|0
1703073600000|2023-12-20 12:00:00|3.15|1.85|3.15|1.85|3.15|1.85|3.14|1.84|0
1703073900000|2023-12-20 12:05:00|3.16|1.86|3.16|1.86|3.16|1.86|3.16|1.86|0
1703074200000|2023-12-20 12:10:00|3.15|1.85|3.16|1.86|3.16|1.86|3.15|1.85|0
1703074500000|2023-12-20 12:15:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1703075100000|2023-12-20 12:25:00|3.13|1.83|3.14|1.84|3.14|1.84|3.13|1.83|0
1703075400000|2023-12-20 12:30:00|3.13|1.83|3.13|1.83|3.14|1.84|3.13|1.83|0
1703075700000|2023-12-20 12:35:00|3.14|1.84|3.14|1.84|3.14|1.84|3.14|1.84|0
1703076000000|2023-12-20 12:40:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1703076300000|2023-12-20 12:45:00|3.15|1.85|3.15|1.85|3.15|1.85|3.14|1.84|0
1703076600000|2023-12-20 12:50:00|3.1|1.8|3.13|1.83|3.14|1.84|3.09|1.79|0
1703076900000|2023-12-20 12:55:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1703077200000|2023-12-20 13:00:00|3.12|1.82|3.12|1.82|3.13|1.83|3.12|1.82|0
1703077500000|2023-12-20 13:05:00|3.11|1.81|3.11|1.81|3.12|1.82|3.11|1.81|0
1703077800000|2023-12-20 13:10:00|3.12|1.82|3.12|1.82|3.12|1.82|3.12|1.82|0
1703078100000|2023-12-20 13:15:00|3.11|1.81|3.11|1.81|3.12|1.82|3.11|1.81|0
1703078400000|2023-12-20 13:20:00|3.1|1.8|3.1|1.8|3.1|1.8|3.1|1.8|0
1703078700000|2023-12-20 13:25:00|3.11|1.81|3.1|1.8|3.11|1.81|3.1|1.8|0
1703079000000|2023-12-20 13:30:00|3.11|1.81|3.11|1.81|3.11|1.81|3.11|1.81|0
1703079300000|2023-12-20 13:35:00|3.1|1.8|3.1|1.8|3.1|1.8|3.09|1.79|0
1703079600000|2023-12-20 13:40:00|3.09|1.79|3.1|1.8|3.1|1.8|3.09|1.79|0
1703079900000|2023-12-20 13:45:00|3.09|1.79|3.1|1.8|3.1|1.8|3.09|1.79|0
1703080200000|2023-12-20 13:50:00|3.11|1.81|3.11|1.81|3.11|1.81|3.11|1.81|0
1703080500000|2023-12-20 13:55:00|3.09|1.79|3.08|1.78|3.09|1.79|3.08|1.78|0
1703080800000|2023-12-20 14:00:00|3.09|1.79|3.09|1.79|3.1|1.8|3.08|1.78|0
1703081100000|2023-12-20 14:05:00|3.1|1.8|3.1|1.8|3.1|1.8|3.09|1.79|0
1703081400000|2023-12-20 14:10:00|3.09|1.79|3.09|1.79|3.1|1.8|3.09|1.79|0
1703081700000|2023-12-20 14:15:00|3.1|1.8|3.1|1.8|3.1|1.8|3.09|1.79|0
1703082000000|2023-12-20 14:20:00|3.09|1.79|3.11|1.81|3.11|1.81|3.09|1.79|0
1703082300000|2023-12-20 14:25:00|3.1|1.8|3.09|1.79|3.11|1.81|3.09|1.79|0
1703082600000|2023-12-20 14:30:00|3.1|1.8|3.07|1.77|3.1|1.8|3.07|1.77|0
1703082900000|2023-12-20 14:35:00|3.06|1.76|3.05|1.75|3.07|1.77|3.04|1.74|0
1703083200000|2023-12-20 14:40:00|3.06|1.76|3.03|1.73|3.06|1.76|3.03|1.73|0
1703083500000|2023-12-20 14:45:00|3.04|1.74|3.03|1.73|3.04|1.74|3.03|1.73|0
1703084100000|2023-12-20 14:55:00|3.04|1.74|3.02|1.72|3.07|1.77|3.02|1.72|0
1703084400000|2023-12-20 15:00:00|3.01|1.71|3.02|1.72|3.04|1.74|2.99|1.69|0
1703084700000|2023-12-20 15:05:00|3.01|1.71|3.05|1.75|3.07|1.77|3|1.7|0
1703085000000|2023-12-20 15:10:00|3.06|1.76|3.06|1.76|3.06|1.76|3.05|1.75|0
1703085300000|2023-12-20 15:15:00|3.05|1.75|3.06|1.76|3.06|1.76|3.04|1.74|0
1703085600000|2023-12-20 15:20:00|3.05|1.75|3.05|1.75|3.06|1.76|3.05|1.75|0
1703085900000|2023-12-20 15:25:00|3.06|1.76|3.05|1.75|3.06|1.76|3.05|1.75|0
1703086200000|2023-12-20 15:30:00|3.04|1.74|3.08|1.78|3.08|1.78|3.02|1.72|0
1703086500000|2023-12-20 15:35:00|3.07|1.77|3.08|1.78|3.08|1.78|3.07|1.77|0
1703086800000|2023-12-20 15:40:00|3.09|1.79|3.07|1.77|3.1|1.8|3.07|1.77|0
1703087100000|2023-12-20 15:45:00|3.06|1.76|3.07|1.77|3.08|1.78|3.06|1.76|0
1703087400000|2023-12-20 15:50:00|3.08|1.78|3.09|1.79|3.09|1.79|3.07|1.77|0
1703087700000|2023-12-20 15:55:00|3.08|1.78|3.08|1.78|3.09|1.79|3.08|1.78|0
1703088000000|2023-12-20 16:00:00|3.09|1.79|3.08|1.78|3.09|1.79|3.07|1.77|0
1703088300000|2023-12-20 16:05:00|3.07|1.77|3.09|1.79|3.1|1.8|3.07|1.77|0
1703088600000|2023-12-20 16:10:00|3.1|1.8|3.1|1.8|3.1|1.8|3.08|1.78|0
1703088900000|2023-12-20 16:15:00|3.09|1.79|3.08|1.78|3.1|1.8|3.08|1.78|0
1703089200000|2023-12-20 16:20:00|3.07|1.77|3.07|1.77|3.08|1.78|3.07|1.77|0
1703089500000|2023-12-20 16:25:00|3.08|1.78|3.08|1.78|3.09|1.79|3.07|1.77|0
1703089800000|2023-12-20 16:30:00|3.09|1.79|3.1|1.8|3.1|1.8|3.08|1.78|0
1703090100000|2023-12-20 16:35:00|3.09|1.79|3.09|1.79|3.1|1.8|3.09|1.79|0
1703090400000|2023-12-20 16:40:00|3.1|1.8|3.09|1.79|3.1|1.8|3.09|1.79|0
1703090700000|2023-12-20 16:45:00|3.1|1.8|3.09|1.79|3.1|1.8|3.08|1.78|0
1703091000000|2023-12-20 16:50:00|3.08|1.78|3.08|1.78|3.08|1.78|3.08|1.78|0
1703091300000|2023-12-20 16:55:00|3.09|1.79|3.09|1.79|3.09|1.79|3.09|1.79|0
1703091600000|2023-12-20 17:00:00|3.08|1.78|3.07|1.77|3.08|1.78|3.07|1.77|0
1703091900000|2023-12-20 17:05:00|3.08|1.78|3.08|1.78|3.08|1.78|3.07|1.77|0
1703092200000|2023-12-20 17:10:00|3.07|1.77|3.07|1.77|3.08|1.78|3.06|1.76|0
1703092500000|2023-12-20 17:15:00|3.06|1.76|3.06|1.76|3.07|1.77|3.06|1.76|0
1703092800000|2023-12-20 17:20:00|3.07|1.77|3.06|1.76|3.07|1.77|3.06|1.76|0
1703093400000|2023-12-20 17:30:00|3.07|1.77|3.08|1.78|3.09|1.79|3.07|1.77|0
1703093700000|2023-12-20 17:35:00|3.07|1.77|3.07|1.77|3.08|1.78|3.07|1.77|0
1703094000000|2023-12-20 17:40:00|3.06|1.76|3.05|1.75|3.06|1.76|3.04|1.74|0
1703094300000|2023-12-20 17:45:00|3.06|1.76|3.05|1.75|3.06|1.76|3.05|1.75|0
1703094600000|2023-12-20 17:50:00|3.04|1.74|3.05|1.75|3.05|1.75|3.04|1.74|0
1703094900000|2023-12-20 17:55:00|3.04|1.74|3.03|1.73|3.05|1.75|3.02|1.72|0
1703095200000|2023-12-20 18:00:00|3.04|1.74|3.03|1.73|3.05|1.75|3.03|1.73|0
1703095500000|2023-12-20 18:05:00|3.04|1.74|3.05|1.75|3.05|1.75|3.03|1.73|0
1703095800000|2023-12-20 18:10:00|3.04|1.74|3.1|1.8|3.1|1.8|3.04|1.74|0
1703096100000|2023-12-20 18:15:00|3.11|1.81|3.1|1.8|3.11|1.81|3.09|1.79|0
1703096400000|2023-12-20 18:20:00|3.09|1.79|3.1|1.8|3.11|1.81|3.09|1.79|0
1703096700000|2023-12-20 18:25:00|3.11|1.81|3.1|1.8|3.11|1.81|3.1|1.8|0
1703097000000|2023-12-20 18:30:00|3.09|1.79|3.09|1.79|3.1|1.8|3.09|1.79|0
1703097300000|2023-12-20 18:35:00|3.1|1.8|3.11|1.81|3.11|1.81|3.1|1.8|0
1703097600000|2023-12-20 18:40:00|3.1|1.8|3.12|1.82|3.13|1.83|3.1|1.8|0
1703097900000|2023-12-20 18:45:00|3.13|1.83|3.12|1.82|3.13|1.83|3.11|1.81|0
1703098200000|2023-12-20 18:50:00|3.13|1.83|3.13|1.83|3.13|1.83|3.12|1.82|0
1703098500000|2023-12-20 18:55:00|3.14|1.84|3.14|1.84|3.15|1.85|3.13|1.83|0
1703098800000|2023-12-20 19:00:00|3.15|1.85|3.17|1.87|3.18|1.88|3.14|1.84|0
1703099100000|2023-12-20 19:05:00|3.16|1.86|3.17|1.87|3.17|1.87|3.16|1.86|0
1703099400000|2023-12-20 19:10:00|3.16|1.86|3.15|1.85|3.17|1.87|3.15|1.85|0
1703099700000|2023-12-20 19:15:00|3.16|1.86|3.16|1.86|3.16|1.86|3.15|1.85|0
1703100000000|2023-12-20 19:20:00|3.17|1.87|3.17|1.87|3.17|1.87|3.16|1.86|0
1703100300000|2023-12-20 19:25:00|3.16|1.86|3.18|1.88|3.19|1.89|3.16|1.86|0
1703100600000|2023-12-20 19:30:00|3.19|1.89|3.21|1.91|3.22|1.92|3.18|1.88|0
1703100900000|2023-12-20 19:35:00|3.09|1.79|3.16|1.86|3.16|1.86|3.08|1.78|0
1703101200000|2023-12-20 19:40:00|3.17|1.87|3.17|1.87|3.18|1.88|3.13|1.83|0
1703101500000|2023-12-20 19:45:00|3.18|1.88|3.23|1.93|3.24|1.94|3.16|1.86|0
1703101800000|2023-12-20 19:50:00|3.24|1.94|3.32|2.02|3.44|2.14|3.24|1.94|0
1703102100000|2023-12-20 19:55:00|3.31|2.01|3.43|2.13|3.43|2.13|3.31|2.01|0
1703102400000|2023-12-20 20:00:00|3.44|2.14|3.82|2.52|3.83|2.53|3.29|1.99|0
1703102700000|2023-12-20 20:05:00|3.83|2.53|3.82|2.52|3.9|2.6|3.8|2.5|0
1703103000000|2023-12-20 20:10:00|3.8|2.5|3.82|2.52|3.83|2.53|3.75|2.45|0
1703103300000|2023-12-20 20:15:00|3.81|2.51|3.62|2.32|3.82|2.52|3.58|2.28|0
1703103600000|2023-12-20 20:20:00|3.61|2.31|3.76|2.46|3.76|2.46|3.6|2.3|0
1703103900000|2023-12-20 20:25:00|3.78|2.48|3.84|2.54|3.84|2.54|3.74|2.44|0
1703104200000|2023-12-20 20:30:00|3.83|2.53|3.83|2.53|3.86|2.56|3.78|2.48|0
1703104500000|2023-12-20 20:35:00|3.84|2.54|3.87|2.57|3.88|2.58|3.84|2.54|0
1703104800000|2023-12-20 20:40:00|3.85|2.55|3.79|2.49|3.85|2.55|3.79|2.49|0
1703105100000|2023-12-20 20:45:00|3.8|2.5|3.66|2.36|3.82|2.52|3.66|2.36|0
1703105400000|2023-12-20 20:50:00|3.64|2.34|3.71|2.41|3.75|2.45|3.63|2.33|0
1703105700000|2023-12-20 20:55:00|3.73|2.43|3.82|2.52|3.83|2.53|3.66|2.36|0
1703106000000|2023-12-20 21:00:00|3.81|2.51|3.84|2.54|3.89|2.59|3.79|2.49|0
1703106300000|2023-12-20 21:05:00|3.83|2.53|3.75|2.45|3.84|2.54|3.71|2.41|0
1703106600000|2023-12-20 21:10:00|3.74|2.44|3.73|2.43|3.75|2.45|3.73|2.43|0
1703106900000|2023-12-20 21:15:00|3.87|2.27|3.73|2.13|3.88|2.28|3.73|2.13|0
1703107200000|2023-12-20 21:20:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1703107500000|2023-12-20 21:25:00|3.72|2.12|3.71|2.11|3.72|2.12|3.7|2.1|0
1703107800000|2023-12-20 21:30:00|3.72|2.12|3.71|2.11|3.72|2.12|3.71|2.11|0
1703108100000|2023-12-20 21:35:00|3.72|2.12|3.73|2.13|3.73|2.13|3.71|2.11|0
1703108400000|2023-12-20 21:40:00|3.74|2.14|3.72|2.12|3.74|2.14|3.72|2.12|0
1703108700000|2023-12-20 21:45:00|3.71|2.11|3.71|2.11|3.72|2.12|3.71|2.11|0
1703109000000|2023-12-20 21:50:00|3.72|2.12|3.84|2.24|3.85|2.25|3.69|2.09|0
1703109300000|2023-12-20 21:55:00|3.85|2.25|3.83|2.23|3.86|2.26|3.83|2.23|0
1703109600000|2023-12-20 22:00:00|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1703109900000|2023-12-20 22:05:00|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1703110200000|2023-12-20 22:10:00|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1703110500000|2023-12-20 22:15:00|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1703110800000|2023-12-20 22:20:00|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1703111100000|2023-12-20 22:25:00|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1703111400000|2023-12-20 22:30:00|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1703111700000|2023-12-20 22:35:00|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1703112600000|2023-12-20 22:50:00|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1703112900000|2023-12-20 22:55:00|3.84|2.24|3.83|2.23|3.85|2.25|3.83|2.23|0
1703113200000|2023-12-20 23:00:00|3.82|2.22|3.81|2.21|3.82|2.22|3.8|2.2|0
1703113800000|2023-12-20 23:10:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1703114100000|2023-12-20 23:15:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1703114400000|2023-12-20 23:20:00|3.8|2.2|3.8|2.2|3.8|2.2|3.79|2.19|0
1703114700000|2023-12-20 23:25:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1703115000000|2023-12-20 23:30:00|3.78|2.18|3.78|2.18|3.79|2.19|3.78|2.18|0
1703115300000|2023-12-20 23:35:00|3.79|2.19|3.78|2.18|3.79|2.19|3.78|2.18|0
1703115600000|2023-12-20 23:40:00|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1703115900000|2023-12-20 23:45:00|3.76|2.16|3.77|2.17|3.77|2.17|3.76|2.16|0
1703116200000|2023-12-20 23:50:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1703116800000|2023-12-21 00:00:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1703117400000|2023-12-21 00:10:00|3.76|2.16|3.76|2.16|3.76|2.16|3.76|2.16|0
1703117700000|2023-12-21 00:15:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1703118000000|2023-12-21 00:20:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1703118300000|2023-12-21 00:25:00|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1703118600000|2023-12-21 00:30:00|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1703118900000|2023-12-21 00:35:00|3.76|2.16|3.76|2.16|3.76|2.16|3.76|2.16|0
1703119200000|2023-12-21 00:40:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1703119500000|2023-12-21 00:45:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1703119800000|2023-12-21 00:50:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1703120100000|2023-12-21 00:55:00|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1703120400000|2023-12-21 01:00:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1703120700000|2023-12-21 01:05:00|3.77|2.17|3.77|2.17|3.78|2.18|3.76|2.16|0
1703121300000|2023-12-21 01:15:00|3.76|2.16|3.89|2.29|3.89|2.29|3.76|2.16|0
1703121600000|2023-12-21 01:20:00|3.88|2.28|3.88|2.28|3.89|2.29|3.88|2.28|0
1703121900000|2023-12-21 01:25:00|3.89|2.29|3.89|2.29|3.89|2.29|3.89|2.29|0
1703122200000|2023-12-21 01:30:00|3.74|2.44|3.75|2.45|3.75|2.45|3.74|2.44|0
1703122500000|2023-12-21 01:35:00|3.74|2.44|3.74|2.44|3.75|2.45|3.74|2.44|0
1703122800000|2023-12-21 01:40:00|3.73|2.43|3.74|2.44|3.74|2.44|3.73|2.43|0
1703123100000|2023-12-21 01:45:00|3.75|2.45|3.74|2.44|3.75|2.45|3.74|2.44|0
1703123400000|2023-12-21 01:50:00|3.75|2.45|3.75|2.45|3.75|2.45|3.74|2.44|0
1703123700000|2023-12-21 01:55:00|3.74|2.44|3.73|2.43|3.75|2.45|3.73|2.43|0
1703124300000|2023-12-21 02:05:00|3.72|2.42|3.73|2.43|3.73|2.43|3.72|2.42|0
1703124600000|2023-12-21 02:10:00|3.72|2.42|3.73|2.43|3.73|2.43|3.72|2.42|0
1703124900000|2023-12-21 02:15:00|3.72|2.42|3.71|2.41|3.72|2.42|3.71|2.41|0
1703125800000|2023-12-21 02:30:00|3.7|2.4|3.7|2.4|3.71|2.41|3.7|2.4|0
1703126100000|2023-12-21 02:35:00|3.71|2.41|3.71|2.41|3.72|2.42|3.7|2.4|0
1703126400000|2023-12-21 02:40:00|3.72|2.42|3.71|2.41|3.72|2.42|3.71|2.41|0
1703126700000|2023-12-21 02:45:00|3.7|2.4|3.7|2.4|3.71|2.41|3.7|2.4|0
1703127000000|2023-12-21 02:50:00|3.71|2.41|3.71|2.41|3.71|2.41|3.71|2.41|0
1703127300000|2023-12-21 02:55:00|3.7|2.4|3.7|2.4|3.71|2.41|3.7|2.4|0
1703127600000|2023-12-21 03:00:00|3.71|2.41|3.7|2.4|3.71|2.41|3.7|2.4|0
1703127900000|2023-12-21 03:05:00|3.71|2.41|3.7|2.4|3.71|2.41|3.7|2.4|0
1703128200000|2023-12-21 03:10:00|3.71|2.41|3.7|2.4|3.71|2.41|3.7|2.4|0
1703128500000|2023-12-21 03:15:00|3.71|2.41|3.71|2.41|3.71|2.41|3.7|2.4|0
1703128800000|2023-12-21 03:20:00|3.7|2.4|3.7|2.4|3.7|2.4|3.7|2.4|0
1703129400000|2023-12-21 03:30:00|3.69|2.39|3.69|2.39|3.69|2.39|3.69|2.39|0
1703129700000|2023-12-21 03:35:00|3.7|2.4|3.69|2.39|3.7|2.4|3.69|2.39|0
1703130300000|2023-12-21 03:45:00|3.7|2.4|3.7|2.4|3.7|2.4|3.7|2.4|0
1703130600000|2023-12-21 03:50:00|3.69|2.39|3.7|2.4|3.7|2.4|3.69|2.39|0
1703130900000|2023-12-21 03:55:00|3.69|2.39|3.7|2.4|3.7|2.4|3.69|2.39|0
1703131200000|2023-12-21 04:00:00|3.71|2.41|3.71|2.41|3.71|2.41|3.7|2.4|0
1703131500000|2023-12-21 04:05:00|3.7|2.4|3.69|2.39|3.7|2.4|3.68|2.38|0
1703131800000|2023-12-21 04:10:00|3.68|2.38|3.68|2.38|3.68|2.38|3.68|2.38|0
1703132100000|2023-12-21 04:15:00|3.67|2.37|3.68|2.38|3.68|2.38|3.67|2.37|0
1703132400000|2023-12-21 04:20:00|3.67|2.37|3.67|2.37|3.67|2.37|3.67|2.37|0
1703132700000|2023-12-21 04:25:00|3.68|2.38|3.67|2.37|3.68|2.38|3.67|2.37|0
1703133300000|2023-12-21 04:35:00|3.66|2.36|3.67|2.37|3.67|2.37|3.66|2.36|0
1703133600000|2023-12-21 04:40:00|3.66|2.36|3.66|2.36|3.67|2.37|3.66|2.36|0
1703133900000|2023-12-21 04:45:00|3.65|2.35|3.65|2.35|3.66|2.36|3.65|2.35|0
1703134200000|2023-12-21 04:50:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1703134800000|2023-12-21 05:00:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1703135400000|2023-12-21 05:10:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1703135700000|2023-12-21 05:15:00|3.64|2.34|3.64|2.34|3.65|2.35|3.64|2.34|0
1703136000000|2023-12-21 05:20:00|3.63|2.33|3.64|2.34|3.64|2.34|3.63|2.33|0
1703136300000|2023-12-21 05:25:00|3.65|2.35|3.64|2.34|3.65|2.35|3.64|2.34|0
1703136600000|2023-12-21 05:30:00|3.63|2.33|3.63|2.33|3.64|2.34|3.63|2.33|0
1703136900000|2023-12-21 05:35:00|3.64|2.34|3.63|2.33|3.64|2.34|3.63|2.33|0
1703137200000|2023-12-21 05:40:00|3.62|2.32|3.62|2.32|3.63|2.33|3.62|2.32|0
1703137500000|2023-12-21 05:45:00|3.63|2.33|3.63|2.33|3.63|2.33|3.62|2.32|0
1703137800000|2023-12-21 05:50:00|3.62|2.32|3.62|2.32|3.62|2.32|3.62|2.32|0
1703138400000|2023-12-21 06:00:00|3.61|2.31|3.61|2.31|3.62|2.32|3.61|2.31|0
1703138700000|2023-12-21 06:05:00|3.62|2.32|3.68|2.38|3.68|2.38|3.61|2.31|0
1703139000000|2023-12-21 06:10:00|3.67|2.37|3.68|2.38|3.68|2.38|3.67|2.37|0
1703139300000|2023-12-21 06:15:00|3.67|2.37|3.67|2.37|3.67|2.37|3.67|2.37|0
1703139900000|2023-12-21 06:25:00|3.66|2.36|3.66|2.36|3.67|2.37|3.66|2.36|0
1703140200000|2023-12-21 06:30:00|3.67|2.37|3.67|2.37|3.67|2.37|3.66|2.36|0
1703140500000|2023-12-21 06:35:00|3.66|2.36|3.67|2.37|3.67|2.37|3.66|2.36|0
1703140800000|2023-12-21 06:40:00|3.68|2.38|3.68|2.38|3.69|2.39|3.68|2.38|0
1703141100000|2023-12-21 06:45:00|3.67|2.37|3.67|2.37|3.67|2.37|3.67|2.37|0
1703141400000|2023-12-21 06:50:00|3.66|2.36|3.67|2.37|3.67|2.37|3.66|2.36|0
1703141700000|2023-12-21 06:55:00|3.66|2.36|3.66|2.36|3.67|2.37|3.66|2.36|0
1703142000000|2023-12-21 07:00:00|3.67|2.37|3.66|2.36|3.67|2.37|3.66|2.36|0
1703142300000|2023-12-21 07:05:00|3.67|2.37|3.66|2.36|3.67|2.37|3.66|2.36|0
1703142600000|2023-12-21 07:10:00|3.65|2.35|3.65|2.35|3.66|2.36|3.65|2.35|0
1703142900000|2023-12-21 07:15:00|3.64|2.34|3.64|2.34|3.65|2.35|3.64|2.34|0
1703143200000|2023-12-21 07:20:00|3.63|2.33|3.64|2.34|3.64|2.34|3.63|2.33|0
1703143500000|2023-12-21 07:25:00|3.63|2.33|3.64|2.34|3.64|2.34|3.63|2.33|0
1703143800000|2023-12-21 07:30:00|3.63|2.33|3.62|2.32|3.64|2.34|3.62|2.32|0
1703144100000|2023-12-21 07:35:00|3.63|2.33|3.63|2.33|3.63|2.33|3.63|2.33|0
1703144400000|2023-12-21 07:40:00|3.62|2.32|3.62|2.32|3.63|2.33|3.61|2.31|0
1703144700000|2023-12-21 07:45:00|3.61|2.31|3.62|2.32|3.63|2.33|3.61|2.31|0
1703145300000|2023-12-21 07:55:00|3.63|2.33|3.62|2.32|3.63|2.33|3.61|2.31|0
1703145600000|2023-12-21 08:00:00|3.59|2.29|3.73|2.43|3.91|2.61|3.58|2.28|0
1703145900000|2023-12-21 08:05:00|3.74|2.44|3.73|2.43|3.74|2.44|3.72|2.42|0
1703146200000|2023-12-21 08:10:00|3.74|2.44|3.73|2.43|3.74|2.44|3.72|2.42|0
1703146500000|2023-12-21 08:15:00|3.72|2.42|3.72|2.42|3.73|2.43|3.72|2.42|0
1703146800000|2023-12-21 08:20:00|3.71|2.41|3.62|2.32|3.73|2.43|3.62|2.32|0
1703147100000|2023-12-21 08:25:00|3.63|2.33|3.63|2.33|3.64|2.34|3.63|2.33|0
1703147400000|2023-12-21 08:30:00|3.64|2.34|3.66|2.36|3.67|2.37|3.64|2.34|0
1703147700000|2023-12-21 08:35:00|3.65|2.35|3.62|2.32|3.65|2.35|3.62|2.32|0
1703148000000|2023-12-21 08:40:00|3.61|2.31|3.61|2.31|3.62|2.32|3.61|2.31|0
1703148300000|2023-12-21 08:45:00|3.62|2.32|3.61|2.31|3.62|2.32|3.61|2.31|0
1703148600000|2023-12-21 08:50:00|3.62|2.32|3.62|2.32|3.62|2.32|3.61|2.31|0
1703148900000|2023-12-21 08:55:00|3.61|2.31|3.62|2.32|3.62|2.32|3.61|2.31|0
1703149200000|2023-12-21 09:00:00|3.63|2.33|3.62|2.32|3.63|2.33|3.61|2.31|0
1703149500000|2023-12-21 09:05:00|3.61|2.31|3.62|2.32|3.62|2.32|3.61|2.31|0
1703149800000|2023-12-21 09:10:00|3.61|2.31|3.6|2.3|3.62|2.32|3.6|2.3|0
1703150100000|2023-12-21 09:15:00|3.61|2.31|3.6|2.3|3.61|2.31|3.59|2.29|0
1703150400000|2023-12-21 09:20:00|3.59|2.29|3.59|2.29|3.59|2.29|3.59|2.29|0
1703150700000|2023-12-21 09:25:00|3.58|2.28|3.59|2.29|3.59|2.29|3.58|2.28|0
1703151000000|2023-12-21 09:30:00|3.6|2.3|3.6|2.3|3.6|2.3|3.59|2.29|0
1703151300000|2023-12-21 09:35:00|3.59|2.29|3.6|2.3|3.6|2.3|3.59|2.29|0
1703151600000|2023-12-21 09:40:00|3.61|2.31|3.59|2.29|3.61|2.31|3.59|2.29|0
1703151900000|2023-12-21 09:45:00|3.6|2.3|3.59|2.29|3.6|2.3|3.58|2.28|0
1703152200000|2023-12-21 09:50:00|3.6|2.3|3.61|2.31|3.61|2.31|3.6|2.3|0
1703152800000|2023-12-21 10:00:00|3.62|2.32|3.63|2.33|3.63|2.33|3.61|2.31|0
1703153100000|2023-12-21 10:05:00|3.64|2.34|3.63|2.33|3.65|2.35|3.62|2.32|0
1703153400000|2023-12-21 10:10:00|3.62|2.32|3.62|2.32|3.63|2.33|3.61|2.31|0
1703153700000|2023-12-21 10:15:00|3.63|2.33|3.63|2.33|3.63|2.33|3.62|2.32|0
1703154000000|2023-12-21 10:20:00|3.64|2.34|3.64|2.34|3.64|2.34|3.63|2.33|0
1703154300000|2023-12-21 10:25:00|3.63|2.33|3.64|2.34|3.65|2.35|3.63|2.33|0
1703154600000|2023-12-21 10:30:00|3.65|2.35|3.64|2.34|3.65|2.35|3.63|2.33|0
1703154900000|2023-12-21 10:35:00|3.65|2.35|3.66|2.36|3.66|2.36|3.65|2.35|0
1703155200000|2023-12-21 10:40:00|3.65|2.35|3.66|2.36|3.66|2.36|3.65|2.35|0
1703155500000|2023-12-21 10:45:00|3.65|2.35|3.65|2.35|3.66|2.36|3.64|2.34|0
1703155800000|2023-12-21 10:50:00|3.66|2.36|3.65|2.35|3.66|2.36|3.64|2.34|0
1703156100000|2023-12-21 10:55:00|3.64|2.34|3.65|2.35|3.66|2.36|3.64|2.34|0
1703156400000|2023-12-21 11:00:00|3.64|2.34|3.64|2.34|3.66|2.36|3.64|2.34|0
1703156700000|2023-12-21 11:05:00|3.63|2.33|3.63|2.33|3.63|2.33|3.62|2.32|0
1703157000000|2023-12-21 11:10:00|3.62|2.32|3.61|2.31|3.62|2.32|3.61|2.31|0
1703157300000|2023-12-21 11:15:00|3.62|2.32|3.62|2.32|3.62|2.32|3.61|2.31|0
1703157600000|2023-12-21 11:20:00|3.63|2.33|3.64|2.34|3.64|2.34|3.63|2.33|0
1703157900000|2023-12-21 11:25:00|3.63|2.33|3.63|2.33|3.64|2.34|3.63|2.33|0
1703158200000|2023-12-21 11:30:00|3.64|2.34|3.64|2.34|3.64|2.34|3.63|2.33|0
1703158500000|2023-12-21 11:35:00|3.65|2.35|3.65|2.35|3.65|2.35|3.64|2.34|0
1703158800000|2023-12-21 11:40:00|3.64|2.34|3.63|2.33|3.65|2.35|3.63|2.33|0
1703159100000|2023-12-21 11:45:00|3.53|2.23|3.54|2.24|3.54|2.24|3.53|2.23|0
1703159400000|2023-12-21 11:50:00|3.53|2.23|3.54|2.24|3.54|2.24|3.53|2.23|0
1703159700000|2023-12-21 11:55:00|3.53|2.23|3.54|2.24|3.54|2.24|3.53|2.23|0
1703160000000|2023-12-21 12:00:00|3.53|2.23|3.54|2.24|3.55|2.25|3.53|2.23|0
1703160300000|2023-12-21 12:05:00|3.55|2.25|3.54|2.24|3.55|2.25|3.53|2.23|0
1703160600000|2023-12-21 12:10:00|3.53|2.23|3.53|2.23|3.54|2.24|3.53|2.23|0
1703160900000|2023-12-21 12:15:00|3.52|2.22|3.51|2.21|3.52|2.22|3.51|2.21|0
1703161200000|2023-12-21 12:20:00|3.5|2.2|3.5|2.2|3.51|2.21|3.5|2.2|0
1703161800000|2023-12-21 12:30:00|3.51|2.21|3.5|2.2|3.51|2.21|3.5|2.2|0
1703162400000|2023-12-21 12:40:00|3.51|2.21|3.5|2.2|3.51|2.21|3.5|2.2|0
1703162700000|2023-12-21 12:45:00|3.49|2.19|3.5|2.2|3.5|2.2|3.49|2.19|0
1703163000000|2023-12-21 12:50:00|3.49|2.19|3.5|2.2|3.51|2.21|3.49|2.19|0
1703163300000|2023-12-21 12:55:00|3.51|2.21|3.5|2.2|3.51|2.21|3.5|2.2|0
1703163600000|2023-12-21 13:00:00|3.51|2.21|3.52|2.22|3.52|2.22|3.5|2.2|0
1703163900000|2023-12-21 13:05:00|3.51|2.21|3.5|2.2|3.52|2.22|3.5|2.2|0
1703164200000|2023-12-21 13:10:00|3.49|2.19|3.5|2.2|3.51|2.21|3.49|2.19|0
1703164500000|2023-12-21 13:15:00|3.49|2.19|3.49|2.19|3.5|2.2|3.49|2.19|0
1703164800000|2023-12-21 13:20:00|3.5|2.2|3.51|2.21|3.51|2.21|3.5|2.2|0
1703165100000|2023-12-21 13:25:00|3.52|2.22|3.52|2.22|3.53|2.23|3.51|2.21|0
1703165400000|2023-12-21 13:30:00|3.53|2.23|3.49|2.19|3.53|2.23|3.43|2.13|0
1703165700000|2023-12-21 13:35:00|3.48|2.18|3.45|2.15|3.49|2.19|3.43|2.13|0
1703166000000|2023-12-21 13:40:00|3.44|2.14|3.41|2.11|3.45|2.15|3.36|2.06|0
1703166300000|2023-12-21 13:45:00|3.42|2.12|3.54|2.24|3.54|2.24|3.42|2.12|0
1703166600000|2023-12-21 13:50:00|3.55|2.25|3.56|2.26|3.59|2.29|3.54|2.24|0
1703166900000|2023-12-21 13:55:00|3.46|2.16|3.46|2.16|3.48|2.18|3.44|2.14|0
1703167200000|2023-12-21 14:00:00|3.47|2.17|3.48|2.18|3.49|2.19|3.46|2.16|0
1703167500000|2023-12-21 14:05:00|3.47|2.17|3.47|2.17|3.49|2.19|3.47|2.17|0
1703167800000|2023-12-21 14:10:00|3.48|2.18|3.48|2.18|3.48|2.18|3.47|2.17|0
1703168100000|2023-12-21 14:15:00|3.47|2.17|3.49|2.19|3.5|2.2|3.47|2.17|0
1703168400000|2023-12-21 14:20:00|3.5|2.2|3.51|2.21|3.51|2.21|3.49|2.19|0
1703168700000|2023-12-21 14:25:00|3.5|2.2|3.5|2.2|3.51|2.21|3.49|2.19|0
1703169000000|2023-12-21 14:30:00|3.51|2.21|3.42|2.12|3.51|2.21|3.42|2.12|0
1703169300000|2023-12-21 14:35:00|3.41|2.11|3.43|2.13|3.51|2.21|3.4|2.1|0
1703169600000|2023-12-21 14:40:00|3.42|2.12|3.48|2.18|3.5|2.2|3.42|2.12|0
1703169900000|2023-12-21 14:45:00|3.47|2.17|3.51|2.21|3.51|2.21|3.46|2.16|0
1703170200000|2023-12-21 14:50:00|3.52|2.22|3.52|2.22|3.52|2.22|3.48|2.18|0
1703170500000|2023-12-21 14:55:00|3.51|2.21|3.56|2.26|3.56|2.26|3.51|2.21|0
1703170800000|2023-12-21 15:00:00|3.55|2.25|3.57|2.27|3.57|2.27|3.52|2.22|0
1703171100000|2023-12-21 15:05:00|3.58|2.28|3.62|2.32|3.64|2.34|3.58|2.28|0
1703171400000|2023-12-21 15:10:00|3.63|2.33|3.56|2.26|3.64|2.34|3.54|2.24|0
1703171700000|2023-12-21 15:15:00|3.58|2.28|3.53|2.23|3.59|2.29|3.52|2.22|0
1703172000000|2023-12-21 15:20:00|3.52|2.22|3.46|2.16|3.53|2.23|3.45|2.15|0
1703172300000|2023-12-21 15:25:00|3.47|2.17|3.52|2.22|3.59|2.29|3.47|2.17|0
1703172600000|2023-12-21 15:30:00|3.51|2.21|3.47|2.17|3.52|2.22|3.47|2.17|0
1703172900000|2023-12-21 15:35:00|3.48|2.18|3.51|2.21|3.51|2.21|3.46|2.16|0
1703173200000|2023-12-21 15:40:00|3.5|2.2|3.51|2.21|3.55|2.25|3.49|2.19|0
1703173500000|2023-12-21 15:45:00|3.5|2.2|3.51|2.21|3.52|2.22|3.49|2.19|0
1703173800000|2023-12-21 15:50:00|3.52|2.22|3.59|2.29|3.6|2.3|3.52|2.22|0
1703174100000|2023-12-21 15:55:00|3.6|2.3|3.59|2.29|3.61|2.31|3.54|2.24|0
1703174400000|2023-12-21 16:00:00|3.58|2.28|3.56|2.26|3.6|2.3|3.54|2.24|0
1703174700000|2023-12-21 16:05:00|3.55|2.25|3.6|2.3|3.62|2.32|3.55|2.25|0
1703175000000|2023-12-21 16:10:00|3.59|2.29|3.58|2.28|3.62|2.32|3.58|2.28|0
1703175300000|2023-12-21 16:15:00|3.59|2.29|3.6|2.3|3.63|2.33|3.57|2.27|0
1703175600000|2023-12-21 16:20:00|3.61|2.31|3.57|2.27|3.61|2.31|3.57|2.27|0
1703175900000|2023-12-21 16:25:00|3.58|2.28|3.54|2.24|3.59|2.29|3.54|2.24|0
1703176200000|2023-12-21 16:30:00|3.55|2.25|3.66|2.36|3.67|2.37|3.54|2.24|0
1703176500000|2023-12-21 16:35:00|3.65|2.35|3.64|2.34|3.66|2.36|3.61|2.31|0
1703176800000|2023-12-21 16:40:00|3.65|2.35|3.6|2.3|3.66|2.36|3.6|2.3|0
1703177100000|2023-12-21 16:45:00|3.56|2.26|3.56|2.26|3.57|2.27|3.55|2.25|0
1703177400000|2023-12-21 16:50:00|3.57|2.27|3.59|2.29|3.59|2.29|3.57|2.27|0
1703177700000|2023-12-21 16:55:00|3.6|2.3|3.63|2.33|3.63|2.33|3.59|2.29|0
1703178000000|2023-12-21 17:00:00|3.64|2.34|3.72|2.42|3.72|2.42|3.64|2.34|0
1703178300000|2023-12-21 17:05:00|3.73|2.43|3.74|2.44|3.75|2.45|3.69|2.39|0
1703178600000|2023-12-21 17:10:00|3.75|2.45|3.72|2.42|3.75|2.45|3.56|2.26|0
1703178900000|2023-12-21 17:15:00|3.71|2.41|3.71|2.41|3.73|2.43|3.69|2.39|0
1703179200000|2023-12-21 17:20:00|3.7|2.4|3.71|2.41|3.73|2.43|3.7|2.4|0
1703179500000|2023-12-21 17:25:00|3.7|2.4|3.72|2.42|3.73|2.43|3.7|2.4|0
1703179800000|2023-12-21 17:30:00|3.73|2.43|3.72|2.42|3.73|2.43|3.65|2.35|0
1703180100000|2023-12-21 17:35:00|3.71|2.41|3.7|2.4|3.73|2.43|3.69|2.39|0
1703180400000|2023-12-21 17:40:00|3.71|2.41|3.69|2.39|3.71|2.41|3.66|2.36|0
1703180700000|2023-12-21 17:45:00|3.68|2.38|3.69|2.39|3.7|2.4|3.67|2.37|0
1703181000000|2023-12-21 17:50:00|3.7|2.4|3.73|2.43|3.73|2.43|3.68|2.38|0
1703181300000|2023-12-21 17:55:00|3.74|2.44|3.73|2.43|3.74|2.44|3.72|2.42|0
1703181600000|2023-12-21 18:00:00|3.72|2.42|3.71|2.41|3.73|2.43|3.61|2.31|0
1703181900000|2023-12-21 18:05:00|3.7|2.4|3.73|2.43|3.75|2.45|3.7|2.4|0
1703182200000|2023-12-21 18:10:00|3.74|2.44|3.74|2.44|3.75|2.45|3.7|2.4|0
1703182500000|2023-12-21 18:15:00|3.75|2.45|3.77|2.47|3.77|2.47|3.69|2.39|0
1703182800000|2023-12-21 18:20:00|3.76|2.46|3.66|2.36|3.78|2.48|3.64|2.34|0
1703183100000|2023-12-21 18:25:00|3.65|2.35|3.61|2.31|3.68|2.38|3.61|2.31|0
1703183400000|2023-12-21 18:30:00|3.6|2.3|3.62|2.32|3.62|2.32|3.58|2.28|0
1703183700000|2023-12-21 18:35:00|3.61|2.31|3.63|2.33|3.64|2.34|3.61|2.31|0
1703184000000|2023-12-21 18:40:00|3.64|2.34|3.63|2.33|3.64|2.34|3.61|2.31|0
1703184300000|2023-12-21 18:45:00|3.62|2.32|3.61|2.31|3.67|2.37|3.6|2.3|0
1703184600000|2023-12-21 18:50:00|3.6|2.3|3.58|2.28|3.62|2.32|3.57|2.27|0
1703184900000|2023-12-21 18:55:00|3.59|2.29|3.56|2.26|3.59|2.29|3.56|2.26|0
1703185200000|2023-12-21 19:00:00|3.57|2.27|3.56|2.26|3.58|2.28|3.55|2.25|0
1703185500000|2023-12-21 19:05:00|3.57|2.27|3.58|2.28|3.58|2.28|3.56|2.26|0
1703185800000|2023-12-21 19:10:00|3.59|2.29|3.62|2.32|3.62|2.32|3.56|2.26|0
1703186100000|2023-12-21 19:15:00|3.61|2.31|3.56|2.26|3.62|2.32|3.56|2.26|0
1703186400000|2023-12-21 19:20:00|3.57|2.27|3.6|2.3|3.61|2.31|3.56|2.26|0
1703186700000|2023-12-21 19:25:00|3.61|2.31|3.58|2.28|3.61|2.31|3.58|2.28|0
1703187000000|2023-12-21 19:30:00|3.59|2.29|3.56|2.26|3.6|2.3|3.55|2.25|0
1703187300000|2023-12-21 19:35:00|3.55|2.25|3.56|2.26|3.58|2.28|3.55|2.25|0
1703187600000|2023-12-21 19:40:00|3.55|2.25|3.54|2.24|3.56|2.26|3.54|2.24|0
1703187900000|2023-12-21 19:45:00|3.55|2.25|3.57|2.27|3.57|2.27|3.54|2.24|0
1703188200000|2023-12-21 19:50:00|3.56|2.26|3.57|2.27|3.58|2.28|3.55|2.25|0
1703188500000|2023-12-21 19:55:00|3.58|2.28|3.58|2.28|3.62|2.32|3.57|2.27|0
1703188800000|2023-12-21 20:00:00|3.59|2.29|3.58|2.28|3.6|2.3|3.56|2.26|0
1703189100000|2023-12-21 20:05:00|3.57|2.27|3.54|2.24|3.61|2.31|3.54|2.24|0
1703189400000|2023-12-21 20:10:00|3.55|2.25|3.52|2.22|3.57|2.27|3.51|2.21|0
1703189700000|2023-12-21 20:15:00|3.53|2.23|3.51|2.21|3.54|2.24|3.5|2.2|0
1703190000000|2023-12-21 20:20:00|3.5|2.2|3.49|2.19|3.51|2.21|3.49|2.19|0
1703190300000|2023-12-21 20:25:00|3.5|2.2|3.42|2.12|3.5|2.2|3.41|2.11|0
1703190600000|2023-12-21 20:30:00|3.41|2.11|3.46|2.16|3.53|2.23|3.41|2.11|0
1703190900000|2023-12-21 20:35:00|3.47|2.17|3.49|2.19|3.49|2.19|3.42|2.12|0
1703191200000|2023-12-21 20:40:00|3.48|2.18|3.5|2.2|3.5|2.2|3.47|2.17|0
1703191500000|2023-12-21 20:45:00|3.49|2.19|3.48|2.18|3.5|2.2|3.46|2.16|0
1703191800000|2023-12-21 20:50:00|3.46|2.16|3.45|2.15|3.47|2.17|3.43|2.13|0
1703192100000|2023-12-21 20:55:00|3.44|2.14|3.48|2.18|3.5|2.2|3.42|2.12|0
1703192400000|2023-12-21 21:00:00|3.49|2.19|3.5|2.2|3.51|2.21|3.49|2.19|0
1703192700000|2023-12-21 21:05:00|3.49|2.19|3.49|2.19|3.49|2.19|3.48|2.18|0
1703193000000|2023-12-21 21:10:00|3.48|2.18|3.49|2.19|3.49|2.19|3.48|2.18|0
1703193300000|2023-12-21 21:15:00|3.64|2.04|3.63|2.03|3.64|2.04|3.62|2.02|0
1703193600000|2023-12-21 21:20:00|3.62|2.02|3.63|2.03|3.63|2.03|3.62|2.02|0
1703193900000|2023-12-21 21:25:00|3.62|2.02|3.62|2.02|3.63|2.03|3.62|2.02|0
1703194200000|2023-12-21 21:30:00|3.63|2.03|3.62|2.02|3.63|2.03|3.62|2.02|0
1703194500000|2023-12-21 21:35:00|3.63|2.03|3.62|2.02|3.63|2.03|3.62|2.02|0
1703194800000|2023-12-21 21:40:00|3.63|2.03|3.66|2.06|3.66|2.06|3.62|2.02|0
1703195400000|2023-12-21 21:50:00|3.65|2.05|3.66|2.06|3.66|2.06|3.65|2.05|0
1703195700000|2023-12-21 21:55:00|3.65|2.05|3.66|2.06|3.66|2.06|3.65|2.05|0
1703196300000|2023-12-21 22:05:00|3.65|2.05|3.66|2.06|3.66|2.06|3.65|2.05|0
1703196600000|2023-12-21 22:10:00|3.65|2.05|3.65|2.05|3.65|2.05|3.65|2.05|0
1703197500000|2023-12-21 22:25:00|3.64|2.04|3.65|2.05|3.65|2.05|3.64|2.04|0
1703198400000|2023-12-21 22:40:00|3.62|2.02|3.62|2.02|3.63|2.03|3.62|2.02|0
1703199600000|2023-12-21 23:00:00|3.63|2.03|3.65|2.05|3.67|2.07|3.63|2.03|0
1703199900000|2023-12-21 23:05:00|3.64|2.04|3.65|2.05|3.66|2.06|3.64|2.04|0
1703200200000|2023-12-21 23:10:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1703200500000|2023-12-21 23:15:00|3.65|2.05|3.64|2.04|3.65|2.05|3.64|2.04|0
1703201100000|2023-12-21 23:25:00|3.63|2.03|3.64|2.04|3.64|2.04|3.63|2.03|0
1703201400000|2023-12-21 23:30:00|3.63|2.03|3.64|2.04|3.64|2.04|3.63|2.03|0
1703201700000|2023-12-21 23:35:00|3.63|2.03|3.63|2.03|3.64|2.04|3.62|2.02|0
1703202000000|2023-12-21 23:40:00|3.62|2.02|3.62|2.02|3.63|2.03|3.61|2.01|0
1703202300000|2023-12-21 23:45:00|3.63|2.03|3.63|2.03|3.63|2.03|3.63|2.03|0
1703202600000|2023-12-21 23:50:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1703202900000|2023-12-21 23:55:00|3.65|2.05|3.65|2.05|3.65|2.05|3.65|2.05|0
1703203200000|2023-12-22 00:00:00|3.66|2.06|3.66|2.06|3.66|2.06|3.65|2.05|0
1703203500000|2023-12-22 00:05:00|3.65|2.05|3.64|2.04|3.65|2.05|3.64|2.04|0
1703203800000|2023-12-22 00:10:00|3.63|2.03|3.64|2.04|3.64|2.04|3.63|2.03|0
1703204100000|2023-12-22 00:15:00|3.65|2.05|3.65|2.05|3.66|2.06|3.64|2.04|0
1703204400000|2023-12-22 00:20:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1703204700000|2023-12-22 00:25:00|3.65|2.05|3.65|2.05|3.65|2.05|3.64|2.04|0
1703205000000|2023-12-22 00:30:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1703205300000|2023-12-22 00:35:00|3.65|2.05|3.64|2.04|3.65|2.05|3.64|2.04|0
1703205600000|2023-12-22 00:40:00|3.65|2.05|3.65|2.05|3.65|2.05|3.64|2.04|0
1703206500000|2023-12-22 00:55:00|3.66|2.06|3.66|2.06|3.66|2.06|3.65|2.05|0
1703206800000|2023-12-22 01:00:00|3.65|2.05|3.65|2.05|3.66|2.06|3.65|2.05|0
1703207100000|2023-12-22 01:05:00|3.66|2.06|3.66|2.06|3.68|2.08|3.65|2.05|0
1703207400000|2023-12-22 01:10:00|3.67|2.07|3.66|2.06|3.67|2.07|3.66|2.06|0
1703207700000|2023-12-22 01:15:00|3.67|2.07|3.65|2.05|3.67|2.07|3.65|2.05|0
1703208000000|2023-12-22 01:20:00|3.66|2.06|3.66|2.06|3.66|2.06|3.65|2.05|0
1703208300000|2023-12-22 01:25:00|3.65|2.05|3.65|2.05|3.66|2.06|3.65|2.05|0
1703208600000|2023-12-22 01:30:00|3.5|2.2|3.5|2.2|3.5|2.2|3.5|2.2|0
1703208900000|2023-12-22 01:35:00|3.51|2.21|3.5|2.2|3.52|2.22|3.5|2.2|0
1703209200000|2023-12-22 01:40:00|3.51|2.21|3.52|2.22|3.52|2.22|3.51|2.21|0
1703210100000|2023-12-22 01:55:00|3.53|2.23|3.52|2.22|3.53|2.23|3.52|2.22|0
1703210400000|2023-12-22 02:00:00|3.53|2.23|3.53|2.23|3.53|2.23|3.52|2.22|0
1703210700000|2023-12-22 02:05:00|3.52|2.22|3.52|2.22|3.53|2.23|3.52|2.22|0
1703211300000|2023-12-22 02:15:00|3.51|2.21|3.51|2.21|3.52|2.22|3.51|2.21|0
1703211600000|2023-12-22 02:20:00|3.5|2.2|3.51|2.21|3.51|2.21|3.5|2.2|0
1703211900000|2023-12-22 02:25:00|3.52|2.22|3.52|2.22|3.52|2.22|3.51|2.21|0
1703212200000|2023-12-22 02:30:00|3.51|2.21|3.51|2.21|3.52|2.22|3.51|2.21|0
1703212500000|2023-12-22 02:35:00|3.52|2.22|3.52|2.22|3.52|2.22|3.52|2.22|0
1703212800000|2023-12-22 02:40:00|3.53|2.23|3.53|2.23|3.53|2.23|3.52|2.22|0
1703213100000|2023-12-22 02:45:00|3.52|2.22|3.51|2.21|3.52|2.22|3.51|2.21|0
1703213400000|2023-12-22 02:50:00|3.52|2.22|3.51|2.21|3.52|2.22|3.5|2.2|0
1703213700000|2023-12-22 02:55:00|3.5|2.2|3.51|2.21|3.51|2.21|3.5|2.2|0
1703214000000|2023-12-22 03:00:00|3.5|2.2|3.5|2.2|3.51|2.21|3.5|2.2|0
1703214600000|2023-12-22 03:10:00|3.49|2.19|3.49|2.19|3.5|2.2|3.49|2.19|0
1703214900000|2023-12-22 03:15:00|3.5|2.2|3.5|2.2|3.5|2.2|3.5|2.2|0
1703215200000|2023-12-22 03:20:00|3.51|2.21|3.5|2.2|3.51|2.21|3.5|2.2|0
1703215500000|2023-12-22 03:25:00|3.51|2.21|3.5|2.2|3.51|2.21|3.5|2.2|0
1703215800000|2023-12-22 03:30:00|3.51|2.21|3.51|2.21|3.51|2.21|3.5|2.2|0
1703216100000|2023-12-22 03:35:00|3.52|2.22|3.52|2.22|3.52|2.22|3.51|2.21|0
1703216400000|2023-12-22 03:40:00|3.53|2.23|3.53|2.23|3.54|2.24|3.53|2.23|0
1703216700000|2023-12-22 03:45:00|3.52|2.22|3.5|2.2|3.53|2.23|3.49|2.19|0
1703217000000|2023-12-22 03:50:00|3.51|2.21|3.51|2.21|3.51|2.21|3.5|2.2|0
1703217300000|2023-12-22 03:55:00|3.5|2.2|3.51|2.21|3.51|2.21|3.5|2.2|0
1703217600000|2023-12-22 04:00:00|3.5|2.2|3.5|2.2|3.51|2.21|3.5|2.2|0
1703217900000|2023-12-22 04:05:00|3.51|2.21|3.51|2.21|3.51|2.21|3.51|2.21|0
1703218200000|2023-12-22 04:10:00|3.5|2.2|3.5|2.2|3.51|2.21|3.5|2.2|0
1703218500000|2023-12-22 04:15:00|3.51|2.21|3.5|2.2|3.51|2.21|3.5|2.2|0
1703218800000|2023-12-22 04:20:00|3.51|2.21|3.53|2.23|3.54|2.24|3.5|2.2|0
1703219100000|2023-12-22 04:25:00|3.54|2.24|3.53|2.23|3.54|2.24|3.53|2.23|0
1703219700000|2023-12-22 04:35:00|3.52|2.22|3.53|2.23|3.53|2.23|3.52|2.22|0
1703220000000|2023-12-22 04:40:00|3.52|2.22|3.53|2.23|3.53|2.23|3.52|2.22|0
1703220900000|2023-12-22 04:55:00|3.54|2.24|3.53|2.23|3.54|2.24|3.53|2.23|0
1703221200000|2023-12-22 05:00:00|3.54|2.24|3.53|2.23|3.54|2.24|3.53|2.23|0
1703221500000|2023-12-22 05:05:00|3.54|2.24|3.54|2.24|3.54|2.24|3.54|2.24|0
1703221800000|2023-12-22 05:10:00|3.53|2.23|3.54|2.24|3.54|2.24|3.53|2.23|0
1703222100000|2023-12-22 05:15:00|3.53|2.23|3.54|2.24|3.54|2.24|3.53|2.23|0
1703222700000|2023-12-22 05:25:00|3.53|2.23|3.53|2.23|3.54|2.24|3.53|2.23|0
1703223000000|2023-12-22 05:30:00|3.54|2.24|3.54|2.24|3.54|2.24|3.53|2.23|0
1703223300000|2023-12-22 05:35:00|3.53|2.23|3.53|2.23|3.53|2.23|3.53|2.23|0
1703223600000|2023-12-22 05:40:00|3.54|2.24|3.53|2.23|3.54|2.24|3.53|2.23|0
1703223900000|2023-12-22 05:45:00|3.54|2.24|3.55|2.25|3.55|2.25|3.53|2.23|0
1703224200000|2023-12-22 05:50:00|3.54|2.24|3.54|2.24|3.55|2.25|3.54|2.24|0
1703224500000|2023-12-22 05:55:00|3.55|2.25|3.56|2.26|3.56|2.26|3.54|2.24|0
1703224800000|2023-12-22 06:00:00|3.55|2.25|3.55|2.25|3.56|2.26|3.55|2.25|0
1703225100000|2023-12-22 06:05:00|3.56|2.26|3.56|2.26|3.57|2.27|3.56|2.26|0
1703225400000|2023-12-22 06:10:00|3.57|2.27|3.57|2.27|3.57|2.27|3.56|2.26|0
1703225700000|2023-12-22 06:15:00|3.56|2.26|3.56|2.26|3.56|2.26|3.56|2.26|0
1703226000000|2023-12-22 06:20:00|3.45|2.15|3.45|2.15|3.45|2.15|3.45|2.15|0
1703226300000|2023-12-22 06:25:00|3.44|2.14|3.44|2.14|3.45|2.15|3.43|2.13|0
1703226600000|2023-12-22 06:30:00|3.43|2.13|3.44|2.14|3.44|2.14|3.43|2.13|0
1703226900000|2023-12-22 06:35:00|3.43|2.13|3.43|2.13|3.44|2.14|3.43|2.13|0
1703227500000|2023-12-22 06:45:00|3.42|2.12|3.42|2.12|3.43|2.13|3.42|2.12|0
1703228400000|2023-12-22 07:00:00|3.43|2.13|3.41|2.11|3.43|2.13|3.41|2.11|0
1703228700000|2023-12-22 07:05:00|3.42|2.12|3.42|2.12|3.42|2.12|3.42|2.12|0
1703229000000|2023-12-22 07:10:00|3.43|2.13|3.45|2.15|3.46|2.16|3.42|2.12|0
1703229300000|2023-12-22 07:15:00|3.44|2.14|3.45|2.15|3.45|2.15|3.44|2.14|0
1703229600000|2023-12-22 07:20:00|3.44|2.14|3.45|2.15|3.45|2.15|3.44|2.14|0
1703229900000|2023-12-22 07:25:00|3.46|2.16|3.46|2.16|3.46|2.16|3.46|2.16|0
1703230200000|2023-12-22 07:30:00|3.45|2.15|3.45|2.15|3.45|2.15|3.45|2.15|0
1703230500000|2023-12-22 07:35:00|3.44|2.14|3.45|2.15|3.45|2.15|3.44|2.14|0
1703230800000|2023-12-22 07:40:00|3.44|2.14|3.45|2.15|3.45|2.15|3.44|2.14|0
1703231100000|2023-12-22 07:45:00|3.44|2.14|3.47|2.17|3.47|2.17|3.44|2.14|0
1703231400000|2023-12-22 07:50:00|3.48|2.18|3.47|2.17|3.48|2.18|3.47|2.17|0
1703231700000|2023-12-22 07:55:00|3.48|2.18|3.48|2.18|3.48|2.18|3.47|2.17|0
1703232000000|2023-12-22 08:00:00|3.47|2.17|3.48|2.18|3.48|2.18|3.47|2.17|0
1703232300000|2023-12-22 08:05:00|3.47|2.17|3.48|2.18|3.48|2.18|3.47|2.17|0
1703232600000|2023-12-22 08:10:00|3.49|2.19|3.47|2.17|3.49|2.19|3.46|2.16|0
1703232900000|2023-12-22 08:15:00|3.46|2.16|3.47|2.17|3.47|2.17|3.46|2.16|0
1703233200000|2023-12-22 08:20:00|3.48|2.18|3.48|2.18|3.49|2.19|3.47|2.17|0
1703233500000|2023-12-22 08:25:00|3.47|2.17|3.47|2.17|3.48|2.18|3.46|2.16|0
1703233800000|2023-12-22 08:30:00|3.46|2.16|3.44|2.14|3.47|2.17|3.44|2.14|0
1703234100000|2023-12-22 08:35:00|3.43|2.13|3.44|2.14|3.45|2.15|3.43|2.13|0
1703234400000|2023-12-22 08:40:00|3.45|2.15|3.45|2.15|3.45|2.15|3.45|2.15|0
1703234700000|2023-12-22 08:45:00|3.44|2.14|3.46|2.16|3.46|2.16|3.44|2.14|0
1703235000000|2023-12-22 08:50:00|3.47|2.17|3.48|2.18|3.48|2.18|3.46|2.16|0
1703235300000|2023-12-22 08:55:00|3.49|2.19|3.49|2.19|3.49|2.19|3.48|2.18|0
1703235600000|2023-12-22 09:00:00|3.48|2.18|3.48|2.18|3.48|2.18|3.47|2.17|0
1703235900000|2023-12-22 09:05:00|3.47|2.17|3.46|2.16|3.47|2.17|3.45|2.15|0
1703236200000|2023-12-22 09:10:00|3.45|2.15|3.46|2.16|3.46|2.16|3.45|2.15|0
1703236500000|2023-12-22 09:15:00|3.45|2.15|3.45|2.15|3.46|2.16|3.44|2.14|0
1703236800000|2023-12-22 09:20:00|3.44|2.14|3.45|2.15|3.45|2.15|3.44|2.14|0
1703237100000|2023-12-22 09:25:00|3.44|2.14|3.45|2.15|3.45|2.15|3.44|2.14|0
1703237400000|2023-12-22 09:30:00|3.44|2.14|3.42|2.12|3.45|2.15|3.42|2.12|0
1703237700000|2023-12-22 09:35:00|3.43|2.13|3.42|2.12|3.43|2.13|3.42|2.12|0
1703238000000|2023-12-22 09:40:00|3.43|2.13|3.42|2.12|3.43|2.13|3.42|2.12|0
1703238300000|2023-12-22 09:45:00|3.53|2.23|3.48|2.18|3.53|2.23|3.47|2.17|0
1703238600000|2023-12-22 09:50:00|3.49|2.19|3.5|2.2|3.5|2.2|3.48|2.18|0
1703238900000|2023-12-22 09:55:00|3.49|2.19|3.49|2.19|3.5|2.2|3.49|2.19|0
1703239200000|2023-12-22 10:00:00|3.5|2.2|3.5|2.2|3.51|2.21|3.49|2.19|0
1703239500000|2023-12-22 10:05:00|3.51|2.21|3.5|2.2|3.51|2.21|3.5|2.2|0
1703239800000|2023-12-22 10:10:00|3.49|2.19|3.49|2.19|3.49|2.19|3.49|2.19|0
1703240100000|2023-12-22 10:15:00|3.5|2.2|3.49|2.19|3.5|2.2|3.49|2.19|0
1703240400000|2023-12-22 10:20:00|3.48|2.18|3.49|2.19|3.49|2.19|3.48|2.18|0
1703240700000|2023-12-22 10:25:00|3.48|2.18|3.49|2.19|3.5|2.2|3.48|2.18|0
1703241000000|2023-12-22 10:30:00|3.5|2.2|3.5|2.2|3.5|2.2|3.49|2.19|0
1703241300000|2023-12-22 10:35:00|3.51|2.21|3.47|2.17|3.51|2.21|3.44|2.14|0
1703241600000|2023-12-22 10:40:00|3.46|2.16|3.46|2.16|3.47|2.17|3.46|2.16|0
1703241900000|2023-12-22 10:45:00|3.45|2.15|3.45|2.15|3.46|2.16|3.45|2.15|0
1703242200000|2023-12-22 10:50:00|3.46|2.16|3.43|2.13|3.53|2.23|3.43|2.13|0
1703242800000|2023-12-22 11:00:00|3.42|2.12|3.43|2.13|3.43|2.13|3.42|2.12|0
1703243100000|2023-12-22 11:05:00|3.42|2.12|3.42|2.12|3.43|2.13|3.42|2.12|0
1703243400000|2023-12-22 11:10:00|3.43|2.13|3.42|2.12|3.43|2.13|3.41|2.11|0
1703243700000|2023-12-22 11:15:00|3.41|2.11|3.42|2.12|3.42|2.12|3.41|2.11|0
1703244000000|2023-12-22 11:20:00|3.43|2.13|3.42|2.12|3.43|2.13|3.42|2.12|0
1703244300000|2023-12-22 11:25:00|3.43|2.13|3.43|2.13|3.43|2.13|3.42|2.12|0
1703244600000|2023-12-22 11:30:00|3.42|2.12|3.41|2.11|3.43|2.13|3.41|2.11|0
1703244900000|2023-12-22 11:35:00|3.42|2.12|3.43|2.13|3.43|2.13|3.42|2.12|0
1703245200000|2023-12-22 11:40:00|3.42|2.12|3.43|2.13|3.43|2.13|3.42|2.12|0
1703245500000|2023-12-22 11:45:00|3.42|2.12|3.42|2.12|3.43|2.13|3.42|2.12|0
1703245800000|2023-12-22 11:50:00|3.41|2.11|3.41|2.11|3.42|2.12|3.41|2.11|0
1703246100000|2023-12-22 11:55:00|3.42|2.12|3.41|2.11|3.42|2.12|3.41|2.11|0
1703246400000|2023-12-22 12:00:00|3.4|2.1|3.4|2.1|3.41|2.11|3.4|2.1|0
1703246700000|2023-12-22 12:05:00|3.41|2.11|3.4|2.1|3.41|2.11|3.4|2.1|0
1703247000000|2023-12-22 12:10:00|3.41|2.11|3.41|2.11|3.41|2.11|3.4|2.1|0
1703247300000|2023-12-22 12:15:00|3.4|2.1|3.4|2.1|3.41|2.11|3.4|2.1|0
1703247600000|2023-12-22 12:20:00|3.39|2.09|3.39|2.09|3.4|2.1|3.39|2.09|0
1703247900000|2023-12-22 12:25:00|3.4|2.1|3.4|2.1|3.4|2.1|3.39|2.09|0
1703248200000|2023-12-22 12:30:00|3.41|2.11|3.41|2.11|3.41|2.11|3.41|2.11|0
1703248500000|2023-12-22 12:35:00|3.4|2.1|3.4|2.1|3.41|2.11|3.4|2.1|0
1703248800000|2023-12-22 12:40:00|3.41|2.11|3.41|2.11|3.41|2.11|3.41|2.11|0
1703249100000|2023-12-22 12:45:00|3.42|2.12|3.42|2.12|3.42|2.12|3.41|2.11|0
1703249400000|2023-12-22 12:50:00|3.41|2.11|3.41|2.11|3.41|2.11|3.41|2.11|0
1703249700000|2023-12-22 12:55:00|3.42|2.12|3.41|2.11|3.42|2.12|3.41|2.11|0
1703250000000|2023-12-22 13:00:00|3.4|2.1|3.39|2.09|3.4|2.1|3.39|2.09|0
1703250300000|2023-12-22 13:05:00|3.38|2.08|3.39|2.09|3.39|2.09|3.38|2.08|0
1703250600000|2023-12-22 13:10:00|3.4|2.1|3.39|2.09|3.4|2.1|3.38|2.08|0
1703250900000|2023-12-22 13:15:00|3.38|2.08|3.37|2.07|3.39|2.09|3.37|2.07|0
1703251200000|2023-12-22 13:20:00|3.38|2.08|3.37|2.07|3.38|2.08|3.37|2.07|0
1703251500000|2023-12-22 13:25:00|3.36|2.06|3.38|2.08|3.38|2.08|3.36|2.06|0
1703251800000|2023-12-22 13:30:00|3.39|2.09|3.4|2.1|3.45|2.15|3.35|2.05|0
1703252100000|2023-12-22 13:35:00|3.39|2.09|3.35|2.05|3.4|2.1|3.32|2.02|0
1703252400000|2023-12-22 13:40:00|3.34|2.04|3.31|2.01|3.35|2.05|3.31|2.01|0
1703252700000|2023-12-22 13:45:00|3.32|2.02|3.33|2.03|3.33|2.03|3.31|2.01|0
1703253000000|2023-12-22 13:50:00|3.34|2.04|3.29|1.99|3.34|2.04|3.29|1.99|0
1703253300000|2023-12-22 13:55:00|3.3|2|3.29|1.99|3.3|2|3.29|1.99|0
1703253600000|2023-12-22 14:00:00|3.28|1.98|3.28|1.98|3.3|2|3.28|1.98|0
1703253900000|2023-12-22 14:05:00|3.29|1.99|3.3|2|3.3|2|3.28|1.98|0
1703254200000|2023-12-22 14:10:00|3.29|1.99|3.3|2|3.3|2|3.28|1.98|0
1703254500000|2023-12-22 14:15:00|3.31|2.01|3.29|1.99|3.31|2.01|3.29|1.99|0
1703254800000|2023-12-22 14:20:00|3.3|2|3.29|1.99|3.3|2|3.29|1.99|0
1703255100000|2023-12-22 14:25:00|3.3|2|3.29|1.99|3.3|2|3.28|1.98|0
1703255400000|2023-12-22 14:30:00|3.3|2|3.26|1.96|3.3|2|3.24|1.94|0
1703255700000|2023-12-22 14:35:00|3.25|1.95|3.22|1.92|3.28|1.98|3.22|1.92|0
1703256000000|2023-12-22 14:40:00|3.23|1.93|3.4|2.1|3.44|2.14|3.23|1.93|0
1703256300000|2023-12-22 14:45:00|3.39|2.09|3.39|2.09|3.41|2.11|3.38|2.08|0
1703256600000|2023-12-22 14:50:00|3.38|2.08|3.38|2.08|3.39|2.09|3.36|2.06|0
1703256900000|2023-12-22 14:55:00|3.37|2.07|3.4|2.1|3.41|2.11|3.37|2.07|0
1703257200000|2023-12-22 15:00:00|3.39|2.09|3.4|2.1|3.43|2.13|3.38|2.08|0
1703257500000|2023-12-22 15:05:00|3.39|2.09|3.39|2.09|3.42|2.12|3.37|2.07|0
1703257800000|2023-12-22 15:10:00|3.4|2.1|3.4|2.1|3.42|2.12|3.39|2.09|0
1703258100000|2023-12-22 15:15:00|3.41|2.11|3.41|2.11|3.42|2.12|3.4|2.1|0
1703258400000|2023-12-22 15:20:00|3.42|2.12|3.41|2.11|3.43|2.13|3.4|2.1|0
1703258700000|2023-12-22 15:25:00|3.42|2.12|3.38|2.08|3.43|2.13|3.38|2.08|0
1703259000000|2023-12-22 15:30:00|3.37|2.07|3.38|2.08|3.39|2.09|3.37|2.07|0
1703259300000|2023-12-22 15:35:00|3.37|2.07|3.41|2.11|3.43|2.13|3.37|2.07|0
1703259600000|2023-12-22 15:40:00|3.4|2.1|3.4|2.1|3.41|2.11|3.39|2.09|0
1703259900000|2023-12-22 15:45:00|3.39|2.09|3.42|2.12|3.42|2.12|3.39|2.09|0
1703260200000|2023-12-22 15:50:00|3.41|2.11|3.42|2.12|3.43|2.13|3.41|2.11|0
1703260500000|2023-12-22 15:55:00|3.43|2.13|3.47|2.17|3.47|2.17|3.43|2.13|0
1703260800000|2023-12-22 16:00:00|3.49|2.19|3.49|2.19|3.52|2.22|3.47|2.17|0
1703261100000|2023-12-22 16:05:00|3.5|2.2|3.48|2.18|3.52|2.22|3.47|2.17|0
1703261400000|2023-12-22 16:10:00|3.47|2.17|3.46|2.16|3.49|2.19|3.46|2.16|0
1703261700000|2023-12-22 16:15:00|3.45|2.15|3.45|2.15|3.48|2.18|3.45|2.15|0
1703262000000|2023-12-22 16:20:00|3.46|2.16|3.46|2.16|3.46|2.16|3.42|2.12|0
1703262300000|2023-12-22 16:25:00|3.47|2.17|3.45|2.15|3.47|2.17|3.44|2.14|0
1703262600000|2023-12-22 16:30:00|3.44|2.14|3.44|2.14|3.44|2.14|3.42|2.12|0
1703262900000|2023-12-22 16:35:00|3.45|2.15|3.45|2.15|3.46|2.16|3.45|2.15|0
1703263200000|2023-12-22 16:40:00|3.46|2.16|3.33|2.03|3.48|2.18|3.32|2.02|0
1703263500000|2023-12-22 16:45:00|3.34|2.04|3.34|2.04|3.34|2.04|3.32|2.02|0
1703263800000|2023-12-22 16:50:00|3.33|2.03|3.33|2.03|3.34|2.04|3.32|2.02|0
1703264100000|2023-12-22 16:55:00|3.32|2.02|3.33|2.03|3.33|2.03|3.31|2.01|0
1703264400000|2023-12-22 17:00:00|3.32|2.02|3.32|2.02|3.33|2.03|3.31|2.01|0
1703264700000|2023-12-22 17:05:00|3.31|2.01|3.34|2.04|3.34|2.04|3.29|1.99|0
1703265000000|2023-12-22 17:10:00|3.35|2.05|3.35|2.05|3.35|2.05|3.33|2.03|0
1703265300000|2023-12-22 17:15:00|3.36|2.06|3.35|2.05|3.36|2.06|3.34|2.04|0
1703265600000|2023-12-22 17:20:00|3.34|2.04|3.35|2.05|3.36|2.06|3.34|2.04|0
1703265900000|2023-12-22 17:25:00|3.34|2.04|3.32|2.02|3.35|2.05|3.32|2.02|0
1703266200000|2023-12-22 17:30:00|3.33|2.03|3.33|2.03|3.34|2.04|3.33|2.03|0
1703266500000|2023-12-22 17:35:00|3.26|1.96|3.24|1.94|3.26|1.96|3.23|1.93|0
1703266800000|2023-12-22 17:40:00|3.23|1.93|3.22|1.92|3.24|1.94|3.22|1.92|0
1703267100000|2023-12-22 17:45:00|3.23|1.93|3.23|1.93|3.23|1.93|3.21|1.91|0
1703267400000|2023-12-22 17:50:00|3.22|1.92|3.21|1.91|3.23|1.93|3.21|1.91|0
1703267700000|2023-12-22 17:55:00|3.22|1.92|3.21|1.91|3.23|1.93|3.21|1.91|0
1703268000000|2023-12-22 18:00:00|3.2|1.9|3.21|1.91|3.22|1.92|3.2|1.9|0
1703268300000|2023-12-22 18:05:00|3.2|1.9|3.2|1.9|3.2|1.9|3.2|1.9|0
1703268600000|2023-12-22 18:10:00|3.19|1.89|3.19|1.89|3.19|1.89|3.19|1.89|0
1703268900000|2023-12-22 18:15:00|3.2|1.9|3.2|1.9|3.2|1.9|3.2|1.9|0
1703269500000|2023-12-22 18:25:00|3.21|1.91|3.2|1.9|3.21|1.91|3.19|1.89|0
1703269800000|2023-12-22 18:30:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1703270100000|2023-12-22 18:35:00|3.19|1.89|3.21|1.91|3.21|1.91|3.19|1.89|0
1703270400000|2023-12-22 18:40:00|3.2|1.9|3.21|1.91|3.23|1.93|3.2|1.9|0
1703270700000|2023-12-22 18:45:00|3.22|1.92|3.21|1.91|3.22|1.92|3.2|1.9|0
1703271000000|2023-12-22 18:50:00|3.2|1.9|3.22|1.92|3.22|1.92|3.2|1.9|0
1703271300000|2023-12-22 18:55:00|3.21|1.91|3.23|1.93|3.23|1.93|3.21|1.91|0
1703271600000|2023-12-22 19:00:00|3.24|1.94|3.26|1.96|3.26|1.96|3.23|1.93|0
1703271900000|2023-12-22 19:05:00|3.28|1.98|3.31|2.01|3.33|2.03|3.28|1.98|0
1703272200000|2023-12-22 19:10:00|3.32|2.02|3.29|1.99|3.32|2.02|3.29|1.99|0
1703272500000|2023-12-22 19:15:00|3.3|2|3.24|1.94|3.38|2.08|3.21|1.91|0
1703272800000|2023-12-22 19:20:00|3.25|1.95|3.29|1.99|3.32|2.02|3.23|1.93|0
1703273100000|2023-12-22 19:25:00|3.3|2|3.32|2.02|3.33|2.03|3.29|1.99|0
1703273400000|2023-12-22 19:30:00|3.33|2.03|3.33|2.03|3.36|2.06|3.3|2|0
1703273700000|2023-12-22 19:35:00|3.32|2.02|3.28|1.98|3.32|2.02|3.26|1.96|0
1703274000000|2023-12-22 19:40:00|3.27|1.97|3.21|1.91|3.27|1.97|3.21|1.91|0
1703274300000|2023-12-22 19:45:00|3.2|1.9|3.19|1.89|3.21|1.91|3.18|1.88|0
1703274600000|2023-12-22 19:50:00|3.18|1.88|3.17|1.87|3.19|1.89|3.16|1.86|0
1703274900000|2023-12-22 19:55:00|3.18|1.88|3.16|1.86|3.18|1.88|3.16|1.86|0
1703275200000|2023-12-22 20:00:00|3.15|1.85|3.16|1.86|3.18|1.88|3.15|1.85|0
1703275500000|2023-12-22 20:05:00|3.15|1.85|3.32|2.02|3.32|2.02|3.15|1.85|0
1703275800000|2023-12-22 20:10:00|3.31|2.01|3.3|2|3.32|2.02|3.3|2|0
1703276100000|2023-12-22 20:15:00|3.31|2.01|3.3|2|3.32|2.02|3.3|2|0
1703276400000|2023-12-22 20:20:00|3.31|2.01|3.3|2|3.33|2.03|3.29|1.99|0
1703276700000|2023-12-22 20:25:00|3.31|2.01|3.28|1.98|3.31|2.01|3.28|1.98|0
1703277000000|2023-12-22 20:30:00|3.29|1.99|3.32|2.02|3.32|2.02|3.28|1.98|0
1703277300000|2023-12-22 20:35:00|3.33|2.03|3.34|2.04|3.34|2.04|3.31|2.01|0
1703277600000|2023-12-22 20:40:00|3.35|2.05|3.33|2.03|3.36|2.06|3.33|2.03|0
1703277900000|2023-12-22 20:45:00|3.32|2.02|3.35|2.05|3.35|2.05|3.32|2.02|0
1703278200000|2023-12-22 20:50:00|3.36|2.06|3.25|1.95|3.36|2.06|3.25|1.95|0
1703278500000|2023-12-22 20:55:00|3.26|1.96|3.24|1.94|3.27|1.97|3.24|1.94|0
1703278800000|2023-12-22 21:00:00|3.22|1.92|3.22|1.92|3.26|1.96|3.2|1.9|0
1703279100000|2023-12-22 21:05:00|3.21|1.91|3.23|1.93|3.23|1.93|3.21|1.91|0
1703279400000|2023-12-22 21:10:00|3.22|1.92|3.23|1.93|3.24|1.94|3.22|1.92|0
1703577600000|2023-12-26 08:00:00|2.99|1.69|3|1.7|3|1.7|2.99|1.69|0
1703577900000|2023-12-26 08:05:00|3.01|1.71|3|1.7|3.01|1.71|3|1.7|0
1703578500000|2023-12-26 08:15:00|2.99|1.69|3|1.7|3|1.7|2.99|1.69|0
1703578800000|2023-12-26 08:20:00|2.99|1.69|3|1.7|3|1.7|2.99|1.69|0
1703579100000|2023-12-26 08:25:00|2.99|1.69|2.99|1.69|3|1.7|2.99|1.69|0
1703579700000|2023-12-26 08:35:00|3|1.7|3|1.7|3|1.7|2.99|1.69|0
1703580000000|2023-12-26 08:40:00|2.99|1.69|3|1.7|3|1.7|2.99|1.69|0
1703580900000|2023-12-26 08:55:00|2.99|1.69|3|1.7|3|1.7|2.99|1.69|0
1703581200000|2023-12-26 09:00:00|2.99|1.69|2.99|1.69|3|1.7|2.99|1.69|0
1703581500000|2023-12-26 09:05:00|3|1.7|2.99|1.69|3|1.7|2.99|1.69|0
1703581800000|2023-12-26 09:10:00|3|1.7|3|1.7|3|1.7|3|1.7|0
1703582100000|2023-12-26 09:15:00|3.01|1.71|3.01|1.71|3.01|1.71|3|1.7|0
1703582400000|2023-12-26 09:20:00|3.02|1.72|3.02|1.72|3.02|1.72|3.01|1.71|0
1703582700000|2023-12-26 09:25:00|3.01|1.71|3.01|1.71|3.01|1.71|3.01|1.71|0
1703583000000|2023-12-26 09:30:00|3|1.7|3|1.7|3|1.7|3|1.7|0
1703583300000|2023-12-26 09:35:00|2.99|1.69|2.99|1.69|3|1.7|2.99|1.69|0
1703583600000|2023-12-26 09:40:00|3|1.7|3|1.7|3|1.7|2.99|1.69|0
1703583900000|2023-12-26 09:45:00|3.01|1.71|3|1.7|3.01|1.71|3|1.7|0
1703584200000|2023-12-26 09:50:00|3.01|1.71|3.01|1.71|3.01|1.71|3|1.7|0
1703584500000|2023-12-26 09:55:00|3|1.7|3|1.7|3.01|1.71|3|1.7|0
1703584800000|2023-12-26 10:00:00|3.01|1.71|3|1.7|3.01|1.71|3|1.7|0
1703586000000|2023-12-26 10:20:00|3.01|1.71|3.01|1.71|3.01|1.71|3.01|1.71|0
1703586600000|2023-12-26 10:30:00|3|1.7|3|1.7|3.01|1.71|3|1.7|0
1703586900000|2023-12-26 10:35:00|2.99|1.69|3|1.7|3|1.7|2.99|1.69|0
1703587200000|2023-12-26 10:40:00|2.99|1.69|2.99|1.69|2.99|1.69|2.99|1.69|0
1703587500000|2023-12-26 10:45:00|3|1.7|2.99|1.69|3|1.7|2.99|1.69|0
1703588700000|2023-12-26 11:05:00|3|1.7|3|1.7|3|1.7|3|1.7|0
1703589000000|2023-12-26 11:10:00|3.01|1.71|3|1.7|3.01|1.71|3|1.7|0
1703589300000|2023-12-26 11:15:00|3.01|1.71|3.01|1.71|3.01|1.71|3|1.7|0
1703589600000|2023-12-26 11:20:00|3|1.7|3.01|1.71|3.01|1.71|3|1.7|0
1703589900000|2023-12-26 11:25:00|3|1.7|3|1.7|3|1.7|3|1.7|0
1703590800000|2023-12-26 11:40:00|2.99|1.69|2.99|1.69|2.99|1.69|2.99|1.69|0
1703591100000|2023-12-26 11:45:00|3|1.7|3|1.7|3|1.7|2.99|1.69|0
1703591700000|2023-12-26 11:55:00|3.01|1.71|3|1.7|3.01|1.71|3|1.7|0
1703592000000|2023-12-26 12:00:00|3.01|1.71|3.01|1.71|3.01|1.71|3.01|1.71|0
1703592300000|2023-12-26 12:05:00|3.02|1.72|3.02|1.72|3.04|1.74|3.02|1.72|0
1703592600000|2023-12-26 12:10:00|3.01|1.71|3.03|1.73|3.03|1.73|3.01|1.71|0
1703592900000|2023-12-26 12:15:00|3.02|1.72|3.02|1.72|3.03|1.73|3.02|1.72|0
1703593200000|2023-12-26 12:20:00|3.01|1.71|3.01|1.71|3.02|1.72|3.01|1.71|0
1703593500000|2023-12-26 12:25:00|3.02|1.72|3.02|1.72|3.02|1.72|3.02|1.72|0
1703593800000|2023-12-26 12:30:00|3.01|1.71|3.01|1.71|3.01|1.71|3.01|1.71|0
1703594400000|2023-12-26 12:40:00|3.02|1.72|3.01|1.71|3.02|1.72|3.01|1.71|0
1703594700000|2023-12-26 12:45:00|3|1.7|3|1.7|3.01|1.71|3|1.7|0
1703596200000|2023-12-26 13:10:00|2.99|1.69|3.01|1.71|3.01|1.71|2.99|1.69|0
1703596800000|2023-12-26 13:20:00|3|1.7|2.99|1.69|3|1.7|2.99|1.69|0
1703597100000|2023-12-26 13:25:00|3|1.7|3|1.7|3|1.7|2.99|1.69|0
1703597400000|2023-12-26 13:30:00|2.99|1.69|3|1.7|3.01|1.71|2.99|1.69|0
1703597700000|2023-12-26 13:35:00|3.01|1.71|3.01|1.71|3.01|1.71|3|1.7|0
1703598000000|2023-12-26 13:40:00|3.02|1.72|3.01|1.71|3.02|1.72|3.01|1.71|0
1703598300000|2023-12-26 13:45:00|3|1.7|3|1.7|3.01|1.71|3|1.7|0
1703598600000|2023-12-26 13:50:00|2.99|1.69|2.99|1.69|2.99|1.69|2.99|1.69|0
1703598900000|2023-12-26 13:55:00|3|1.7|3|1.7|3|1.7|2.99|1.69|0
1703599200000|2023-12-26 14:00:00|2.99|1.69|3|1.7|3|1.7|2.99|1.69|0
1703599500000|2023-12-26 14:05:00|2.99|1.69|2.99|1.69|2.99|1.69|2.99|1.69|0
1703599800000|2023-12-26 14:10:00|3|1.7|2.99|1.69|3|1.7|2.99|1.69|0
1703600100000|2023-12-26 14:15:00|3|1.7|3|1.7|3|1.7|2.99|1.69|0
1703600400000|2023-12-26 14:20:00|2.99|1.69|3|1.7|3|1.7|2.99|1.69|0
1703600700000|2023-12-26 14:25:00|3.01|1.71|3.01|1.71|3.01|1.71|3|1.7|0
1703601000000|2023-12-26 14:30:00|3|1.7|2.97|1.67|3|1.7|2.97|1.67|0
1703601300000|2023-12-26 14:35:00|2.96|1.66|2.96|1.66|2.97|1.67|2.96|1.66|0
1703601600000|2023-12-26 14:40:00|2.97|1.67|2.96|1.66|2.97|1.67|2.95|1.65|0
1703601900000|2023-12-26 14:45:00|2.95|1.65|2.96|1.66|2.96|1.66|2.95|1.65|0
1703602200000|2023-12-26 14:50:00|2.97|1.67|2.98|1.68|2.98|1.68|2.96|1.66|0
1703602500000|2023-12-26 14:55:00|2.97|1.67|2.96|1.66|2.98|1.68|2.96|1.66|0
1703602800000|2023-12-26 15:00:00|2.95|1.65|2.95|1.65|2.96|1.66|2.95|1.65|0
1703603100000|2023-12-26 15:05:00|2.96|1.66|2.95|1.65|2.96|1.66|2.94|1.64|0
1703603400000|2023-12-26 15:10:00|2.94|1.64|2.94|1.64|2.94|1.64|2.93|1.63|0
1703603700000|2023-12-26 15:15:00|2.93|1.63|2.94|1.64|2.94|1.64|2.93|1.63|0
1703604000000|2023-12-26 15:20:00|2.93|1.63|2.94|1.64|2.95|1.65|2.93|1.63|0
1703604300000|2023-12-26 15:25:00|2.93|1.63|2.94|1.64|2.94|1.64|2.92|1.62|0
1703604600000|2023-12-26 15:30:00|2.93|1.63|2.92|1.62|2.93|1.63|2.92|1.62|0
1703604900000|2023-12-26 15:35:00|2.91|1.61|2.92|1.62|2.92|1.62|2.91|1.61|0
1703605200000|2023-12-26 15:40:00|2.91|1.61|2.93|1.63|2.93|1.63|2.91|1.61|0
1703605800000|2023-12-26 15:50:00|2.94|1.64|2.95|1.65|2.96|1.66|2.94|1.64|0
1703606100000|2023-12-26 15:55:00|2.94|1.64|2.93|1.63|2.94|1.64|2.93|1.63|0
1703606400000|2023-12-26 16:00:00|2.94|1.64|2.94|1.64|2.95|1.65|2.93|1.63|0
1703606700000|2023-12-26 16:05:00|2.93|1.63|2.93|1.63|2.94|1.64|2.93|1.63|0
1703607000000|2023-12-26 16:10:00|2.94|1.64|2.91|1.61|2.94|1.64|2.91|1.61|0
1703607300000|2023-12-26 16:15:00|2.92|1.62|2.94|1.64|2.95|1.65|2.91|1.61|0
1703607600000|2023-12-26 16:20:00|2.93|1.63|2.95|1.65|2.95|1.65|2.93|1.63|0
1703607900000|2023-12-26 16:25:00|2.94|1.64|2.94|1.64|2.95|1.65|2.94|1.64|0
1703608200000|2023-12-26 16:30:00|2.93|1.63|2.93|1.63|2.93|1.63|2.93|1.63|0
1703608500000|2023-12-26 16:35:00|2.92|1.62|2.93|1.63|2.93|1.63|2.92|1.62|0
1703608800000|2023-12-26 16:40:00|2.92|1.62|2.92|1.62|2.93|1.63|2.92|1.62|0
1703609100000|2023-12-26 16:45:00|2.91|1.61|2.92|1.62|2.92|1.62|2.91|1.61|0
1703609400000|2023-12-26 16:50:00|2.91|1.61|2.91|1.61|2.92|1.62|2.91|1.61|0
1703609700000|2023-12-26 16:55:00|2.92|1.62|2.91|1.61|2.93|1.63|2.91|1.61|0
1703610000000|2023-12-26 17:00:00|2.92|1.62|2.92|1.62|2.93|1.63|2.91|1.61|0
1703610300000|2023-12-26 17:05:00|2.93|1.63|2.92|1.62|2.93|1.63|2.92|1.62|0
1703610600000|2023-12-26 17:10:00|2.91|1.61|2.9|1.6|2.91|1.61|2.9|1.6|0
1703610900000|2023-12-26 17:15:00|2.91|1.61|2.9|1.6|2.91|1.61|2.9|1.6|0
1703611200000|2023-12-26 17:20:00|2.91|1.61|2.91|1.61|2.91|1.61|2.9|1.6|0
1703611500000|2023-12-26 17:25:00|2.9|1.6|2.91|1.61|2.91|1.61|2.9|1.6|0
1703611800000|2023-12-26 17:30:00|2.9|1.6|2.92|1.62|2.92|1.62|2.9|1.6|0
1703612100000|2023-12-26 17:35:00|2.91|1.61|2.92|1.62|2.93|1.63|2.91|1.61|0
1703612400000|2023-12-26 17:40:00|2.91|1.61|2.91|1.61|2.92|1.62|2.91|1.61|0
1703612700000|2023-12-26 17:45:00|2.9|1.6|2.89|1.59|2.9|1.6|2.88|1.58|0
1703613000000|2023-12-26 17:50:00|2.9|1.6|2.89|1.59|2.9|1.6|2.89|1.59|0
1703613300000|2023-12-26 17:55:00|2.9|1.6|2.91|1.61|2.91|1.61|2.89|1.59|0
1703613600000|2023-12-26 18:00:00|2.9|1.6|2.9|1.6|2.91|1.61|2.9|1.6|0
1703613900000|2023-12-26 18:05:00|2.89|1.59|2.9|1.6|2.9|1.6|2.89|1.59|0
1703614200000|2023-12-26 18:10:00|2.89|1.59|2.89|1.59|2.89|1.59|2.88|1.58|0
1703614500000|2023-12-26 18:15:00|2.9|1.6|2.89|1.59|2.9|1.6|2.89|1.59|0
1703614800000|2023-12-26 18:20:00|2.9|1.6|2.88|1.58|2.9|1.6|2.88|1.58|0
1703615100000|2023-12-26 18:25:00|2.89|1.59|2.89|1.59|2.89|1.59|2.88|1.58|0
1703615400000|2023-12-26 18:30:00|2.88|1.58|2.89|1.59|2.89|1.59|2.88|1.58|0
1703616000000|2023-12-26 18:40:00|2.88|1.58|2.89|1.59|2.89|1.59|2.88|1.58|0
1703616300000|2023-12-26 18:45:00|2.88|1.58|2.88|1.58|2.89|1.59|2.88|1.58|0
1703616600000|2023-12-26 18:50:00|2.89|1.59|2.89|1.59|2.9|1.6|2.88|1.58|0
1703616900000|2023-12-26 18:55:00|2.88|1.58|2.79|1.49|2.94|1.64|2.79|1.49|0
1703617200000|2023-12-26 19:00:00|2.8|1.5|2.78|1.48|2.8|1.5|2.78|1.48|0
1703617800000|2023-12-26 19:10:00|2.77|1.47|2.78|1.48|2.78|1.48|2.77|1.47|0
1703618100000|2023-12-26 19:15:00|2.77|1.47|2.77|1.47|2.77|1.47|2.77|1.47|0
1703618700000|2023-12-26 19:25:00|2.76|1.46|2.77|1.47|2.77|1.47|2.76|1.46|0
1703619000000|2023-12-26 19:30:00|2.76|1.46|2.76|1.46|2.8|1.5|2.75|1.45|0
1703619300000|2023-12-26 19:35:00|2.75|1.45|2.75|1.45|2.76|1.46|2.75|1.45|0
1703619600000|2023-12-26 19:40:00|2.76|1.46|2.76|1.46|2.76|1.46|2.76|1.46|0
1703619900000|2023-12-26 19:45:00|2.75|1.45|2.76|1.46|2.76|1.46|2.75|1.45|0
1703620200000|2023-12-26 19:50:00|2.75|1.45|2.75|1.45|2.76|1.46|2.75|1.45|0
1703620500000|2023-12-26 19:55:00|2.74|1.44|2.74|1.44|2.75|1.45|2.74|1.44|0
1703620800000|2023-12-26 20:00:00|2.75|1.45|2.74|1.44|2.75|1.45|2.74|1.44|0
1703621100000|2023-12-26 20:05:00|2.73|1.43|2.75|1.45|2.75|1.45|2.73|1.43|0
1703621400000|2023-12-26 20:10:00|2.74|1.44|2.74|1.44|2.75|1.45|2.74|1.44|0
1703622000000|2023-12-26 20:20:00|2.73|1.43|2.72|1.42|2.73|1.43|2.72|1.42|0
1703622300000|2023-12-26 20:25:00|2.71|1.41|2.71|1.41|2.71|1.41|2.68|1.38|0
1703622600000|2023-12-26 20:30:00|2.7|1.4|2.69|1.39|2.71|1.41|2.69|1.39|0
1703622900000|2023-12-26 20:35:00|2.7|1.4|2.72|1.42|2.72|1.42|2.69|1.39|0
1703623200000|2023-12-26 20:40:00|2.73|1.43|2.72|1.42|2.73|1.43|2.72|1.42|0
1703623500000|2023-12-26 20:45:00|2.73|1.43|2.73|1.43|2.73|1.43|2.71|1.41|0
1703623800000|2023-12-26 20:50:00|2.75|1.45|2.75|1.45|2.76|1.46|2.72|1.42|0
1703624100000|2023-12-26 20:55:00|2.76|1.46|2.75|1.45|2.77|1.47|2.74|1.44|0
1703624400000|2023-12-26 21:00:00|2.73|1.43|2.74|1.44|2.75|1.45|2.73|1.43|0
1703624700000|2023-12-26 21:05:00|2.75|1.45|2.74|1.44|2.75|1.45|2.74|1.44|0
1703625000000|2023-12-26 21:10:00|2.75|1.45|2.74|1.44|2.75|1.45|2.74|1.44|0
1703625300000|2023-12-26 21:15:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1703625600000|2023-12-26 21:20:00|2.9|1.3|2.9|1.3|2.9|1.3|2.9|1.3|0
1703625900000|2023-12-26 21:25:00|2.89|1.29|2.89|1.29|2.9|1.3|2.89|1.29|0
1703626800000|2023-12-26 21:40:00|2.88|1.28|2.88|1.28|2.88|1.28|2.88|1.28|0
1703627100000|2023-12-26 21:45:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1703627400000|2023-12-26 21:50:00|2.89|1.29|2.88|1.28|2.9|1.3|2.88|1.28|0
1703627700000|2023-12-26 21:55:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1703629500000|2023-12-26 22:25:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1703629800000|2023-12-26 22:30:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1703631600000|2023-12-26 23:00:00|2.86|1.26|2.86|1.26|2.86|1.26|2.86|1.26|0
1703631900000|2023-12-26 23:05:00|2.85|1.25|2.85|1.25|2.85|1.25|2.85|1.25|0
1703632200000|2023-12-26 23:10:00|2.86|1.26|2.86|1.26|2.86|1.26|2.85|1.25|0
1703633100000|2023-12-26 23:25:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1703633400000|2023-12-26 23:30:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1703633700000|2023-12-26 23:35:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1703634000000|2023-12-26 23:40:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1703634300000|2023-12-26 23:45:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1703635200000|2023-12-27 00:00:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1703635800000|2023-12-27 00:10:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1703638500000|2023-12-27 00:55:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1703638800000|2023-12-27 01:00:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1703639100000|2023-12-27 01:05:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1703639400000|2023-12-27 01:10:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1703639700000|2023-12-27 01:15:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1703640000000|2023-12-27 01:20:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1703640300000|2023-12-27 01:25:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1703640600000|2023-12-27 01:30:00|2.73|1.43|2.74|1.44|2.74|1.44|2.73|1.43|0
1703640900000|2023-12-27 01:35:00|2.73|1.43|2.73|1.43|2.74|1.44|2.73|1.43|0
1703641800000|2023-12-27 01:50:00|2.78|1.48|2.76|1.46|2.84|1.54|2.65|1.35|0
1703642100000|2023-12-27 01:55:00|2.75|1.45|2.76|1.46|2.76|1.46|2.75|1.45|0
1703642400000|2023-12-27 02:00:00|2.75|1.45|2.75|1.45|2.76|1.46|2.75|1.45|0
1703642700000|2023-12-27 02:05:00|2.76|1.46|2.75|1.45|2.76|1.46|2.75|1.45|0
1703643000000|2023-12-27 02:10:00|2.76|1.46|2.75|1.45|2.76|1.46|2.75|1.45|0
1703643300000|2023-12-27 02:15:00|2.76|1.46|2.76|1.46|2.76|1.46|2.75|1.45|0
1703643600000|2023-12-27 02:20:00|2.75|1.45|2.76|1.46|2.76|1.46|2.75|1.45|0
1703644200000|2023-12-27 02:30:00|2.75|1.45|2.75|1.45|2.75|1.45|2.75|1.45|0
1703644500000|2023-12-27 02:35:00|2.74|1.44|2.74|1.44|2.74|1.44|2.74|1.44|0
1703644800000|2023-12-27 02:40:00|2.75|1.45|2.75|1.45|2.75|1.45|2.74|1.44|0
1703645700000|2023-12-27 02:55:00|2.76|1.46|2.76|1.46|2.76|1.46|2.76|1.46|0
1703646000000|2023-12-27 03:00:00|2.75|1.45|2.76|1.46|2.76|1.46|2.75|1.45|0
1703646600000|2023-12-27 03:10:00|2.75|1.45|2.76|1.46|2.76|1.46|2.75|1.45|0
1703646900000|2023-12-27 03:15:00|2.75|1.45|2.75|1.45|2.76|1.46|2.75|1.45|0
1703647500000|2023-12-27 03:25:00|2.76|1.46|2.75|1.45|2.76|1.46|2.75|1.45|0
1703647800000|2023-12-27 03:30:00|2.76|1.46|2.76|1.46|2.76|1.46|2.75|1.45|0
1703648400000|2023-12-27 03:40:00|2.75|1.45|2.76|1.46|2.76|1.46|2.75|1.45|0
1703648700000|2023-12-27 03:45:00|2.75|1.45|2.76|1.46|2.76|1.46|2.75|1.45|0
1703649900000|2023-12-27 04:05:00|2.75|1.45|2.75|1.45|2.75|1.45|2.75|1.45|0
1703650800000|2023-12-27 04:20:00|2.74|1.44|2.74|1.44|2.74|1.44|2.74|1.44|0
1703652300000|2023-12-27 04:45:00|2.75|1.45|2.75|1.45|2.75|1.45|2.75|1.45|0
1703652600000|2023-12-27 04:50:00|2.74|1.44|2.74|1.44|2.75|1.45|2.74|1.44|0
1703653200000|2023-12-27 05:00:00|2.75|1.45|2.74|1.44|2.75|1.45|2.74|1.44|0
1703654100000|2023-12-27 05:15:00|2.73|1.43|2.73|1.43|2.73|1.43|2.73|1.43|0
1703654400000|2023-12-27 05:20:00|2.74|1.44|2.74|1.44|2.74|1.44|2.74|1.44|0
1703654700000|2023-12-27 05:25:00|2.73|1.43|2.73|1.43|2.73|1.43|2.73|1.43|0
1703656200000|2023-12-27 05:50:00|2.72|1.42|2.72|1.42|2.73|1.43|2.72|1.42|0
1703657400000|2023-12-27 06:10:00|2.73|1.43|2.73|1.43|2.73|1.43|2.72|1.42|0
1703657700000|2023-12-27 06:15:00|2.72|1.42|2.72|1.42|2.72|1.42|2.72|1.42|0
1703658300000|2023-12-27 06:25:00|2.71|1.41|2.72|1.42|2.72|1.42|2.71|1.41|0
1703658600000|2023-12-27 06:30:00|2.71|1.41|2.71|1.41|2.72|1.42|2.71|1.41|0
1703658900000|2023-12-27 06:35:00|2.72|1.42|2.72|1.42|2.72|1.42|2.71|1.41|0
1703659200000|2023-12-27 06:40:00|2.71|1.41|2.71|1.41|2.71|1.41|2.71|1.41|0
1703659500000|2023-12-27 06:45:00|2.72|1.42|2.71|1.41|2.72|1.42|2.71|1.41|0
1703659800000|2023-12-27 06:50:00|2.72|1.42|2.72|1.42|2.72|1.42|2.71|1.41|0
1703660400000|2023-12-27 07:00:00|2.71|1.41|2.71|1.41|2.71|1.41|2.71|1.41|0
1703660700000|2023-12-27 07:05:00|2.72|1.42|2.72|1.42|2.72|1.42|2.71|1.41|0
1703661000000|2023-12-27 07:10:00|2.71|1.41|2.71|1.41|2.72|1.42|2.71|1.41|0
1703661600000|2023-12-27 07:20:00|2.7|1.4|2.7|1.4|2.71|1.41|2.7|1.4|0
1703661900000|2023-12-27 07:25:00|2.71|1.41|2.71|1.41|2.71|1.41|2.7|1.4|0
1703662200000|2023-12-27 07:30:00|2.72|1.42|2.71|1.41|2.72|1.42|2.71|1.41|0
1703662500000|2023-12-27 07:35:00|2.72|1.42|2.72|1.42|2.72|1.42|2.72|1.42|0
1703662800000|2023-12-27 07:40:00|2.71|1.41|2.71|1.41|2.72|1.42|2.71|1.41|0
1703663100000|2023-12-27 07:45:00|2.72|1.42|2.72|1.42|2.72|1.42|2.71|1.41|0
1703663700000|2023-12-27 07:55:00|2.73|1.43|2.73|1.43|2.73|1.43|2.72|1.42|0
1703664000000|2023-12-27 08:00:00|2.74|1.44|2.74|1.44|2.74|1.44|2.73|1.43|0
1703664300000|2023-12-27 08:05:00|2.75|1.45|2.74|1.44|2.75|1.45|2.74|1.44|0
1703664900000|2023-12-27 08:15:00|2.73|1.43|2.74|1.44|2.74|1.44|2.73|1.43|0
1703665200000|2023-12-27 08:20:00|2.73|1.43|2.73|1.43|2.74|1.44|2.73|1.43|0
1703665500000|2023-12-27 08:25:00|2.72|1.42|2.72|1.42|2.72|1.42|2.72|1.42|0
1703665800000|2023-12-27 08:30:00|2.71|1.41|2.71|1.41|2.72|1.42|2.71|1.41|0
1703666100000|2023-12-27 08:35:00|2.72|1.42|2.72|1.42|2.72|1.42|2.71|1.41|0
1703666400000|2023-12-27 08:40:00|2.73|1.43|2.72|1.42|2.73|1.43|2.72|1.42|0
1703666700000|2023-12-27 08:45:00|2.73|1.43|2.73|1.43|2.73|1.43|2.72|1.42|0
1703667000000|2023-12-27 08:50:00|2.74|1.44|2.74|1.44|2.74|1.44|2.73|1.43|0
1703667300000|2023-12-27 08:55:00|2.73|1.43|2.73|1.43|2.74|1.44|2.73|1.43|0
1703667600000|2023-12-27 09:00:00|2.74|1.44|2.74|1.44|2.74|1.44|2.73|1.43|0
1703667900000|2023-12-27 09:05:00|2.73|1.43|2.73|1.43|2.74|1.44|2.73|1.43|0
1703668200000|2023-12-27 09:10:00|2.74|1.44|2.74|1.44|2.74|1.44|2.73|1.43|0
1703668500000|2023-12-27 09:15:00|2.73|1.43|2.73|1.43|2.74|1.44|2.72|1.42|0
1703668800000|2023-12-27 09:20:00|2.74|1.44|2.73|1.43|2.74|1.44|2.73|1.43|0
1703669100000|2023-12-27 09:25:00|2.74|1.44|2.74|1.44|2.74|1.44|2.73|1.43|0
1703669400000|2023-12-27 09:30:00|2.73|1.43|2.73|1.43|2.74|1.44|2.73|1.43|0
1703670000000|2023-12-27 09:40:00|2.74|1.44|2.74|1.44|2.74|1.44|2.74|1.44|0
1703670300000|2023-12-27 09:45:00|2.73|1.43|2.74|1.44|2.74|1.44|2.73|1.43|0
1703670600000|2023-12-27 09:50:00|2.73|1.43|2.73|1.43|2.74|1.44|2.73|1.43|0
1703671500000|2023-12-27 10:05:00|2.72|1.42|2.72|1.42|2.73|1.43|2.72|1.42|0
1703671800000|2023-12-27 10:10:00|2.73|1.43|2.74|1.44|2.74|1.44|2.72|1.42|0
1703672100000|2023-12-27 10:15:00|2.73|1.43|2.73|1.43|2.73|1.43|2.73|1.43|0
1703672400000|2023-12-27 10:20:00|2.74|1.44|2.73|1.43|2.74|1.44|2.73|1.43|0
1703672700000|2023-12-27 10:25:00|2.74|1.44|2.73|1.43|2.74|1.44|2.73|1.43|0
1703673300000|2023-12-27 10:35:00|2.72|1.42|2.72|1.42|2.72|1.42|2.72|1.42|0
1703673600000|2023-12-27 10:40:00|2.73|1.43|2.73|1.43|2.73|1.43|2.72|1.42|0
1703673900000|2023-12-27 10:45:00|2.72|1.42|2.73|1.43|2.73|1.43|2.72|1.42|0
1703674200000|2023-12-27 10:50:00|2.72|1.42|2.72|1.42|2.73|1.43|2.72|1.42|0
1703674500000|2023-12-27 10:55:00|2.73|1.43|2.73|1.43|2.73|1.43|2.72|1.42|0
1703674800000|2023-12-27 11:00:00|2.72|1.42|2.72|1.42|2.73|1.43|2.72|1.42|0
1703675100000|2023-12-27 11:05:00|2.73|1.43|2.73|1.43|2.73|1.43|2.72|1.42|0
1703675400000|2023-12-27 11:10:00|2.72|1.42|2.72|1.42|2.73|1.43|2.72|1.42|0
1703675700000|2023-12-27 11:15:00|2.73|1.43|2.73|1.43|2.73|1.43|2.72|1.42|0
1703676000000|2023-12-27 11:20:00|2.72|1.42|2.72|1.42|2.72|1.42|2.72|1.42|0
1703676300000|2023-12-27 11:25:00|2.73|1.43|2.72|1.42|2.73|1.43|2.72|1.42|0
1703676600000|2023-12-27 11:30:00|2.73|1.43|2.72|1.42|2.73|1.43|2.72|1.42|0
1703676900000|2023-12-27 11:35:00|2.73|1.43|2.73|1.43|2.73|1.43|2.73|1.43|0
1703677200000|2023-12-27 11:40:00|2.72|1.42|2.72|1.42|2.73|1.43|2.72|1.42|0
1703677500000|2023-12-27 11:45:00|2.73|1.43|2.73|1.43|2.73|1.43|2.72|1.42|0
1703677800000|2023-12-27 11:50:00|2.72|1.42|2.72|1.42|2.72|1.42|2.72|1.42|0
1703678100000|2023-12-27 11:55:00|2.73|1.43|2.72|1.42|2.73|1.43|2.72|1.42|0
1703678700000|2023-12-27 12:05:00|2.73|1.43|2.74|1.44|2.74|1.44|2.73|1.43|0
1703679000000|2023-12-27 12:10:00|2.73|1.43|2.73|1.43|2.74|1.44|2.73|1.43|0
1703679300000|2023-12-27 12:15:00|2.74|1.44|2.73|1.43|2.74|1.44|2.73|1.43|0
1703679900000|2023-12-27 12:25:00|2.72|1.42|2.72|1.42|2.72|1.42|2.72|1.42|0
1703680500000|2023-12-27 12:35:00|2.73|1.43|2.72|1.42|2.73|1.43|2.72|1.42|0
1703680800000|2023-12-27 12:40:00|2.73|1.43|2.72|1.42|2.73|1.43|2.72|1.42|0
1703681100000|2023-12-27 12:45:00|2.73|1.43|2.72|1.42|2.73|1.43|2.72|1.42|0
1703681700000|2023-12-27 12:55:00|2.71|1.41|2.71|1.41|2.71|1.41|2.71|1.41|0
1703682000000|2023-12-27 13:00:00|2.7|1.4|2.7|1.4|2.71|1.41|2.7|1.4|0
1703682300000|2023-12-27 13:05:00|2.69|1.39|2.7|1.4|2.7|1.4|2.69|1.39|0
1703682600000|2023-12-27 13:10:00|2.69|1.39|2.7|1.4|2.7|1.4|2.69|1.39|0
1703682900000|2023-12-27 13:15:00|2.69|1.39|2.69|1.39|2.7|1.4|2.69|1.39|0
1703683200000|2023-12-27 13:20:00|2.68|1.38|2.68|1.38|2.69|1.39|2.68|1.38|0
1703683800000|2023-12-27 13:30:00|2.69|1.39|2.68|1.38|2.69|1.39|2.68|1.38|0
1703684100000|2023-12-27 13:35:00|2.69|1.39|2.69|1.39|2.69|1.39|2.68|1.38|0
1703684400000|2023-12-27 13:40:00|2.7|1.4|2.69|1.39|2.7|1.4|2.69|1.39|0
1703685000000|2023-12-27 13:50:00|2.7|1.4|2.7|1.4|2.7|1.4|2.7|1.4|0
1703685300000|2023-12-27 13:55:00|2.69|1.39|2.7|1.4|2.7|1.4|2.69|1.39|0
1703685600000|2023-12-27 14:00:00|2.71|1.41|2.71|1.41|2.71|1.41|2.71|1.41|0
1703685900000|2023-12-27 14:05:00|2.7|1.4|2.71|1.41|2.71|1.41|2.7|1.4|0
1703686200000|2023-12-27 14:10:00|2.7|1.4|2.71|1.41|2.71|1.41|2.7|1.4|0
1703686800000|2023-12-27 14:20:00|2.72|1.42|2.72|1.42|2.72|1.42|2.71|1.41|0
1703687100000|2023-12-27 14:25:00|2.73|1.43|2.73|1.43|2.73|1.43|2.72|1.42|0
1703687400000|2023-12-27 14:30:00|2.72|1.42|2.7|1.4|2.73|1.43|2.69|1.39|0
1703687700000|2023-12-27 14:35:00|2.69|1.39|2.69|1.39|2.7|1.4|2.69|1.39|0
1703688000000|2023-12-27 14:40:00|2.7|1.4|2.69|1.39|2.7|1.4|2.68|1.38|0
1703688300000|2023-12-27 14:45:00|2.68|1.38|2.69|1.39|2.7|1.4|2.68|1.38|0
1703688600000|2023-12-27 14:50:00|2.68|1.38|2.61|1.31|2.69|1.39|2.61|1.31|0
1703688900000|2023-12-27 14:55:00|2.62|1.32|2.61|1.31|2.62|1.32|2.61|1.31|0
1703689200000|2023-12-27 15:00:00|2.62|1.32|2.61|1.31|2.62|1.32|2.6|1.3|0
1703689500000|2023-12-27 15:05:00|2.62|1.32|2.62|1.32|2.63|1.33|2.61|1.31|0
1703689800000|2023-12-27 15:10:00|2.61|1.31|2.66|1.36|2.67|1.37|2.61|1.31|0
1703690100000|2023-12-27 15:15:00|2.65|1.35|2.65|1.35|2.66|1.36|2.64|1.34|0
1703690400000|2023-12-27 15:20:00|2.66|1.36|2.64|1.34|2.67|1.37|2.64|1.34|0
1703690700000|2023-12-27 15:25:00|2.63|1.33|2.63|1.33|2.63|1.33|2.62|1.32|0
1703691000000|2023-12-27 15:30:00|2.64|1.34|2.65|1.35|2.65|1.35|2.63|1.33|0
1703691300000|2023-12-27 15:35:00|2.66|1.36|2.64|1.34|2.66|1.36|2.64|1.34|0
1703691600000|2023-12-27 15:40:00|2.65|1.35|2.66|1.36|2.66|1.36|2.64|1.34|0
1703691900000|2023-12-27 15:45:00|2.65|1.35|2.66|1.36|2.67|1.37|2.65|1.35|0
1703692200000|2023-12-27 15:50:00|2.67|1.37|2.66|1.36|2.68|1.38|2.66|1.36|0
1703692500000|2023-12-27 15:55:00|2.65|1.35|2.61|1.31|2.66|1.36|2.6|1.3|0
1703692800000|2023-12-27 16:00:00|2.62|1.32|2.62|1.32|2.62|1.32|2.61|1.31|0
1703693100000|2023-12-27 16:05:00|2.61|1.31|2.62|1.32|2.62|1.32|2.61|1.31|0
1703693400000|2023-12-27 16:10:00|2.61|1.31|2.52|1.22|2.62|1.32|2.52|1.22|0
1703694300000|2023-12-27 16:25:00|2.53|1.23|2.52|1.22|2.53|1.23|2.52|1.22|0
1703694600000|2023-12-27 16:30:00|2.51|1.21|2.51|1.21|2.52|1.22|2.5|1.2|0
1703694900000|2023-12-27 16:35:00|2.5|1.2|2.5|1.2|2.5|1.2|2.49|1.19|0
1703695200000|2023-12-27 16:40:00|2.49|1.19|2.49|1.19|2.49|1.19|2.48|1.18|0
1703695500000|2023-12-27 16:45:00|2.48|1.18|2.49|1.19|2.5|1.2|2.48|1.18|0
1703695800000|2023-12-27 16:50:00|2.5|1.2|2.49|1.19|2.5|1.2|2.49|1.19|0
1703696100000|2023-12-27 16:55:00|2.48|1.18|2.49|1.19|2.49|1.19|2.48|1.18|0
1703696400000|2023-12-27 17:00:00|2.5|1.2|2.5|1.2|2.5|1.2|2.49|1.19|0
1703696700000|2023-12-27 17:05:00|2.49|1.19|2.49|1.19|2.5|1.2|2.49|1.19|0
1703697000000|2023-12-27 17:10:00|2.48|1.18|2.48|1.18|2.49|1.19|2.48|1.18|0
1703697300000|2023-12-27 17:15:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1703697600000|2023-12-27 17:20:00|2.47|1.17|2.48|1.18|2.49|1.19|2.47|1.17|0
1703697900000|2023-12-27 17:25:00|2.49|1.19|2.49|1.19|2.49|1.19|2.48|1.18|0
1703698200000|2023-12-27 17:30:00|2.48|1.18|2.48|1.18|2.48|1.18|2.48|1.18|0
1703698500000|2023-12-27 17:35:00|2.49|1.19|2.49|1.19|2.5|1.2|2.48|1.18|0
1703698800000|2023-12-27 17:40:00|2.5|1.2|2.51|1.21|2.52|1.22|2.5|1.2|0
1703699100000|2023-12-27 17:45:00|2.52|1.22|2.5|1.2|2.52|1.22|2.5|1.2|0
1703699400000|2023-12-27 17:50:00|2.51|1.21|2.51|1.21|2.51|1.21|2.5|1.2|0
1703699700000|2023-12-27 17:55:00|2.5|1.2|2.5|1.2|2.51|1.21|2.5|1.2|0
1703700000000|2023-12-27 18:00:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1703700300000|2023-12-27 18:05:00|2.47|1.17|2.44|1.14|2.48|1.18|2.44|1.14|0
1703700600000|2023-12-27 18:10:00|2.45|1.15|2.46|1.16|2.46|1.16|2.43|1.13|0
1703700900000|2023-12-27 18:15:00|2.45|1.15|2.45|1.15|2.46|1.16|2.44|1.14|0
1703701200000|2023-12-27 18:20:00|2.46|1.16|2.45|1.15|2.46|1.16|2.44|1.14|0
1703701500000|2023-12-27 18:25:00|2.46|1.16|2.46|1.16|2.46|1.16|2.45|1.15|0
1703701800000|2023-12-27 18:30:00|2.45|1.15|2.46|1.16|2.46|1.16|2.44|1.14|0
1703702100000|2023-12-27 18:35:00|2.45|1.15|2.45|1.15|2.46|1.16|2.45|1.15|0
1703702400000|2023-12-27 18:40:00|2.44|1.14|2.44|1.14|2.45|1.15|2.44|1.14|0
1703702700000|2023-12-27 18:45:00|2.45|1.15|2.44|1.14|2.45|1.15|2.44|1.14|0
1703703000000|2023-12-27 18:50:00|2.45|1.15|2.45|1.15|2.45|1.15|2.44|1.14|0
1703703300000|2023-12-27 18:55:00|2.44|1.14|2.47|1.17|2.47|1.17|2.44|1.14|0
1703703600000|2023-12-27 19:00:00|2.48|1.18|2.53|1.23|2.54|1.24|2.48|1.18|0
1703703900000|2023-12-27 19:05:00|2.54|1.24|2.51|1.21|2.54|1.24|2.51|1.21|0
1703704200000|2023-12-27 19:10:00|2.52|1.22|2.53|1.23|2.54|1.24|2.51|1.21|0
1703704500000|2023-12-27 19:15:00|2.54|1.24|2.51|1.21|2.54|1.24|2.51|1.21|0
1703704800000|2023-12-27 19:20:00|2.5|1.2|2.49|1.19|2.51|1.21|2.49|1.19|0
1703705100000|2023-12-27 19:25:00|2.5|1.2|2.48|1.18|2.5|1.2|2.47|1.17|0
1703705400000|2023-12-27 19:30:00|2.49|1.19|2.5|1.2|2.5|1.2|2.48|1.18|0
1703705700000|2023-12-27 19:35:00|2.49|1.19|2.5|1.2|2.5|1.2|2.49|1.19|0
1703706000000|2023-12-27 19:40:00|2.51|1.21|2.51|1.21|2.52|1.22|2.5|1.2|0
1703706300000|2023-12-27 19:45:00|2.5|1.2|2.5|1.2|2.51|1.21|2.5|1.2|0
1703706600000|2023-12-27 19:50:00|2.51|1.21|2.52|1.22|2.52|1.22|2.5|1.2|0
1703706900000|2023-12-27 19:55:00|2.51|1.21|2.5|1.2|2.51|1.21|2.49|1.19|0
1703707200000|2023-12-27 20:00:00|2.49|1.19|2.49|1.19|2.5|1.2|2.48|1.18|0
1703707500000|2023-12-27 20:05:00|2.5|1.2|2.48|1.18|2.51|1.21|2.48|1.18|0
1703707800000|2023-12-27 20:10:00|2.49|1.19|2.49|1.19|2.49|1.19|2.47|1.17|0
1703708100000|2023-12-27 20:15:00|2.48|1.18|2.48|1.18|2.48|1.18|2.47|1.17|0
1703708400000|2023-12-27 20:20:00|2.47|1.17|2.49|1.19|2.49|1.19|2.47|1.17|0
1703708700000|2023-12-27 20:25:00|2.5|1.2|2.49|1.19|2.51|1.21|2.49|1.19|0
1703709000000|2023-12-27 20:30:00|2.5|1.2|2.47|1.17|2.5|1.2|2.47|1.17|0
1703709300000|2023-12-27 20:35:00|2.46|1.16|2.47|1.17|2.47|1.17|2.46|1.16|0
1703709600000|2023-12-27 20:40:00|2.48|1.18|2.5|1.2|2.5|1.2|2.47|1.17|0
1703709900000|2023-12-27 20:45:00|2.51|1.21|2.5|1.2|2.51|1.21|2.49|1.19|0
1703710200000|2023-12-27 20:50:00|2.51|1.21|2.49|1.19|2.51|1.21|2.48|1.18|0
1703710500000|2023-12-27 20:55:00|2.48|1.18|2.41|1.11|2.48|1.18|2.41|1.11|0
1703710800000|2023-12-27 21:00:00|2.42|1.12|2.41|1.11|2.42|1.12|2.4|1.1|0
1703711100000|2023-12-27 21:05:00|2.4|1.1|2.41|1.11|2.42|1.12|2.4|1.1|0
1703711700000|2023-12-27 21:15:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1703712000000|2023-12-27 21:20:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1703712600000|2023-12-27 21:30:00|2.56|0.96|2.56|0.96|2.57|0.97|2.56|0.96|0
1703718000000|2023-12-27 23:00:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1703718900000|2023-12-27 23:15:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1703719500000|2023-12-27 23:25:00|2.56|0.96|2.56|0.96|2.56|0.96|2.56|0.96|0
1703721000000|2023-12-27 23:50:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1703721300000|2023-12-27 23:55:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1703721900000|2023-12-28 00:05:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1703722200000|2023-12-28 00:10:00|2.54|0.94|2.54|0.94|2.55|0.95|2.54|0.94|0
1703722500000|2023-12-28 00:15:00|2.55|0.95|2.55|0.95|2.55|0.95|2.55|0.95|0
1703722800000|2023-12-28 00:20:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1703723100000|2023-12-28 00:25:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1703724300000|2023-12-28 00:45:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1703724600000|2023-12-28 00:50:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1703724900000|2023-12-28 00:55:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1703725500000|2023-12-28 01:05:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1703725800000|2023-12-28 01:10:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1703726100000|2023-12-28 01:15:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1703726400000|2023-12-28 01:20:00|2.61|1.01|2.65|1.05|2.65|1.05|2.49|0.89|0
1703727000000|2023-12-28 01:30:00|2.5|1.2|2.5|1.2|2.5|1.2|2.5|1.2|0
1703727300000|2023-12-28 01:35:00|2.49|1.19|2.49|1.19|2.49|1.19|2.49|1.19|0
1703728800000|2023-12-28 02:00:00|2.48|1.18|2.48|1.18|2.49|1.19|2.48|1.18|0
1703729400000|2023-12-28 02:10:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1703731200000|2023-12-28 02:40:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1703731500000|2023-12-28 02:45:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1703733300000|2023-12-28 03:15:00|2.49|1.19|2.49|1.19|2.49|1.19|2.48|1.18|0
1703733600000|2023-12-28 03:20:00|2.5|1.2|2.5|1.2|2.5|1.2|2.5|1.2|0
1703733900000|2023-12-28 03:25:00|2.49|1.19|2.49|1.19|2.5|1.2|2.49|1.19|0
1703735400000|2023-12-28 03:50:00|2.48|1.18|2.48|1.18|2.48|1.18|2.48|1.18|0
1703736900000|2023-12-28 04:15:00|2.47|1.17|2.47|1.17|2.48|1.18|2.47|1.17|0
1703737500000|2023-12-28 04:25:00|2.48|1.18|2.48|1.18|2.48|1.18|2.48|1.18|0
1703737800000|2023-12-28 04:30:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1703738700000|2023-12-28 04:45:00|2.49|1.19|2.49|1.19|2.49|1.19|2.48|1.18|0
1703739000000|2023-12-28 04:50:00|2.48|1.18|2.49|1.19|2.49|1.19|2.48|1.18|0
1703739300000|2023-12-28 04:55:00|2.48|1.18|2.49|1.19|2.49|1.19|2.48|1.18|0
1703739600000|2023-12-28 05:00:00|2.48|1.18|2.48|1.18|2.48|1.18|2.48|1.18|0
1703739900000|2023-12-28 05:05:00|2.47|1.17|2.47|1.17|2.48|1.18|2.47|1.17|0
1703740200000|2023-12-28 05:10:00|2.48|1.18|2.48|1.18|2.48|1.18|2.47|1.17|0
1703740500000|2023-12-28 05:15:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1703740800000|2023-12-28 05:20:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1703741400000|2023-12-28 05:30:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1703741700000|2023-12-28 05:35:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1703742900000|2023-12-28 05:55:00|2.47|1.17|2.47|1.17|2.48|1.18|2.47|1.17|0
1703744100000|2023-12-28 06:15:00|2.48|1.18|2.48|1.18|2.48|1.18|2.48|1.18|0
1703744400000|2023-12-28 06:20:00|2.47|1.17|2.47|1.17|2.47|1.17|2.47|1.17|0
1703745300000|2023-12-28 06:35:00|2.48|1.18|2.47|1.17|2.48|1.18|2.47|1.17|0
1703746200000|2023-12-28 06:50:00|2.46|1.16|2.46|1.16|2.46|1.16|2.46|1.16|0
1703746800000|2023-12-28 07:00:00|2.47|1.17|2.47|1.17|2.47|1.17|2.46|1.16|0
1703747100000|2023-12-28 07:05:00|2.46|1.16|2.47|1.17|2.47|1.17|2.46|1.16|0
1703748000000|2023-12-28 07:20:00|2.46|1.16|2.46|1.16|2.46|1.16|2.46|1.16|0
1703748300000|2023-12-28 07:25:00|2.47|1.17|2.47|1.17|2.47|1.17|2.46|1.16|0
1703748600000|2023-12-28 07:30:00|2.46|1.16|2.46|1.16|2.47|1.17|2.46|1.16|0
1703748900000|2023-12-28 07:35:00|2.47|1.17|2.47|1.17|2.47|1.17|2.47|1.17|0
1703749200000|2023-12-28 07:40:00|2.46|1.16|2.47|1.17|2.47|1.17|2.46|1.16|0
1703750400000|2023-12-28 08:00:00|2.46|1.16|2.46|1.16|2.46|1.16|2.46|1.16|0
1703750700000|2023-12-28 08:05:00|2.47|1.17|2.47|1.17|2.47|1.17|2.47|1.17|0
1703751600000|2023-12-28 08:20:00|2.48|1.18|2.48|1.18|2.48|1.18|2.47|1.17|0
1703752500000|2023-12-28 08:35:00|2.56|1.26|2.5|1.2|2.56|1.26|2.49|1.19|0
1703752800000|2023-12-28 08:40:00|2.49|1.19|2.5|1.2|2.5|1.2|2.49|1.19|0
1703753700000|2023-12-28 08:55:00|2.51|1.21|2.51|1.21|2.51|1.21|2.51|1.21|0
1703754000000|2023-12-28 09:00:00|2.52|1.22|2.52|1.22|2.52|1.22|2.51|1.21|0
1703754300000|2023-12-28 09:05:00|2.51|1.21|2.51|1.21|2.52|1.22|2.51|1.21|0
1703754600000|2023-12-28 09:10:00|2.52|1.22|2.52|1.22|2.52|1.22|2.51|1.21|0
1703754900000|2023-12-28 09:15:00|2.51|1.21|2.51|1.21|2.51|1.21|2.51|1.21|0
1703756400000|2023-12-28 09:40:00|2.52|1.22|2.51|1.21|2.52|1.22|2.51|1.21|0
1703756700000|2023-12-28 09:45:00|2.52|1.22|2.52|1.22|2.52|1.22|2.51|1.21|0
1703757000000|2023-12-28 09:50:00|2.51|1.21|2.52|1.22|2.52|1.22|2.51|1.21|0
1703757300000|2023-12-28 09:55:00|2.51|1.21|2.51|1.21|2.52|1.22|2.51|1.21|0
1703757600000|2023-12-28 10:00:00|2.5|1.2|2.5|1.2|2.51|1.21|2.5|1.2|0
1703759100000|2023-12-28 10:25:00|2.51|1.21|2.51|1.21|2.51|1.21|2.51|1.21|0
1703759400000|2023-12-28 10:30:00|2.5|1.2|2.5|1.2|2.5|1.2|2.5|1.2|0
1703759700000|2023-12-28 10:35:00|2.51|1.21|2.51|1.21|2.51|1.21|2.5|1.2|0
1703760000000|2023-12-28 10:40:00|2.52|1.22|2.51|1.21|2.52|1.22|2.51|1.21|0
1703760300000|2023-12-28 10:45:00|2.52|1.22|2.51|1.21|2.52|1.22|2.51|1.21|0
1703760600000|2023-12-28 10:50:00|2.52|1.22|2.52|1.22|2.52|1.22|2.51|1.21|0
1703760900000|2023-12-28 10:55:00|2.53|1.23|2.52|1.22|2.53|1.23|2.52|1.22|0
1703761200000|2023-12-28 11:00:00|2.51|1.21|2.51|1.21|2.51|1.21|2.51|1.21|0
1703761500000|2023-12-28 11:05:00|2.5|1.2|2.5|1.2|2.5|1.2|2.5|1.2|0
1703761800000|2023-12-28 11:10:00|2.51|1.21|2.5|1.2|2.51|1.21|2.5|1.2|0
1703762100000|2023-12-28 11:15:00|2.51|1.21|2.51|1.21|2.51|1.21|2.51|1.21|0
1703762400000|2023-12-28 11:20:00|2.52|1.22|2.52|1.22|2.52|1.22|2.51|1.21|0
1703762700000|2023-12-28 11:25:00|2.51|1.21|2.51|1.21|2.52|1.22|2.51|1.21|0
1703763000000|2023-12-28 11:30:00|2.52|1.22|2.51|1.21|2.52|1.22|2.51|1.21|0
1703763300000|2023-12-28 11:35:00|2.52|1.22|2.52|1.22|2.52|1.22|2.52|1.22|0
1703763600000|2023-12-28 11:40:00|2.51|1.21|2.52|1.22|2.52|1.22|2.51|1.21|0
1703764200000|2023-12-28 11:50:00|2.51|1.21|2.52|1.22|2.52|1.22|2.51|1.21|0
1703764500000|2023-12-28 11:55:00|2.51|1.21|2.51|1.21|2.51|1.21|2.51|1.21|0
1703765400000|2023-12-28 12:10:00|2.5|1.2|2.5|1.2|2.5|1.2|2.5|1.2|0
1703765700000|2023-12-28 12:15:00|2.51|1.21|2.5|1.2|2.51|1.21|2.5|1.2|0
1703766600000|2023-12-28 12:30:00|2.49|1.19|2.49|1.19|2.49|1.19|2.49|1.19|0
1703766900000|2023-12-28 12:35:00|2.5|1.2|2.5|1.2|2.5|1.2|2.49|1.19|0
1703767800000|2023-12-28 12:50:00|2.49|1.19|2.5|1.2|2.5|1.2|2.49|1.19|0
1703768400000|2023-12-28 13:00:00|2.48|1.18|2.48|1.18|2.49|1.19|2.48|1.18|0
1703768700000|2023-12-28 13:05:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1703769000000|2023-12-28 13:10:00|2.49|1.19|2.49|1.19|2.49|1.19|2.48|1.18|0
1703769300000|2023-12-28 13:15:00|2.48|1.18|2.49|1.19|2.49|1.19|2.48|1.18|0
1703769600000|2023-12-28 13:20:00|2.48|1.18|2.48|1.18|2.48|1.18|2.48|1.18|0
1703770200000|2023-12-28 13:30:00|2.47|1.17|2.48|1.18|2.49|1.19|2.47|1.17|0
1703770800000|2023-12-28 13:40:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1703771100000|2023-12-28 13:45:00|2.49|1.19|2.49|1.19|2.49|1.19|2.48|1.18|0
1703771400000|2023-12-28 13:50:00|2.5|1.2|2.49|1.19|2.5|1.2|2.49|1.19|0
1703771700000|2023-12-28 13:55:00|2.5|1.2|2.51|1.21|2.51|1.21|2.5|1.2|0
1703772000000|2023-12-28 14:00:00|2.5|1.2|2.51|1.21|2.51|1.21|2.5|1.2|0
1703772300000|2023-12-28 14:05:00|2.5|1.2|2.5|1.2|2.51|1.21|2.5|1.2|0
1703772600000|2023-12-28 14:10:00|2.51|1.21|2.5|1.2|2.51|1.21|2.5|1.2|0
1703772900000|2023-12-28 14:15:00|2.49|1.19|2.5|1.2|2.5|1.2|2.49|1.19|0
1703773200000|2023-12-28 14:20:00|2.49|1.19|2.49|1.19|2.5|1.2|2.49|1.19|0
1703773500000|2023-12-28 14:25:00|2.5|1.2|2.49|1.19|2.5|1.2|2.49|1.19|0
1703773800000|2023-12-28 14:30:00|2.48|1.18|2.47|1.17|2.48|1.18|2.46|1.16|0
1703774100000|2023-12-28 14:35:00|2.48|1.18|2.46|1.16|2.48|1.18|2.46|1.16|0
1703774400000|2023-12-28 14:40:00|2.45|1.15|2.49|1.19|2.49|1.19|2.45|1.15|0
1703774700000|2023-12-28 14:45:00|2.48|1.18|2.47|1.17|2.49|1.19|2.47|1.17|0
1703775000000|2023-12-28 14:50:00|2.48|1.18|2.47|1.17|2.48|1.18|2.46|1.16|0
1703775300000|2023-12-28 14:55:00|2.46|1.16|2.46|1.16|2.47|1.17|2.46|1.16|0
1703775600000|2023-12-28 15:00:00|2.47|1.17|2.48|1.18|2.48|1.18|2.46|1.16|0
1703775900000|2023-12-28 15:05:00|2.49|1.19|2.48|1.18|2.49|1.19|2.47|1.17|0
1703776200000|2023-12-28 15:10:00|2.49|1.19|2.48|1.18|2.49|1.19|2.47|1.17|0
1703776500000|2023-12-28 15:15:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1703776800000|2023-12-28 15:20:00|2.47|1.17|2.47|1.17|2.48|1.18|2.47|1.17|0
1703777100000|2023-12-28 15:25:00|2.46|1.16|2.46|1.16|2.47|1.17|2.46|1.16|0
1703777400000|2023-12-28 15:30:00|2.45|1.15|2.45|1.15|2.46|1.16|2.45|1.15|0
1703777700000|2023-12-28 15:35:00|2.46|1.16|2.46|1.16|2.46|1.16|2.45|1.15|0
1703778000000|2023-12-28 15:40:00|2.45|1.15|2.46|1.16|2.46|1.16|2.45|1.15|0
1703778300000|2023-12-28 15:45:00|2.45|1.15|2.44|1.14|2.46|1.16|2.44|1.14|0
1703778600000|2023-12-28 15:50:00|2.45|1.15|2.45|1.15|2.46|1.16|2.44|1.14|0
1703778900000|2023-12-28 15:55:00|2.46|1.16|2.47|1.17|2.47|1.17|2.45|1.15|0
1703779200000|2023-12-28 16:00:00|2.46|1.16|2.47|1.17|2.48|1.18|2.46|1.16|0
1703779500000|2023-12-28 16:05:00|2.48|1.18|2.47|1.17|2.49|1.19|2.47|1.17|0
1703779800000|2023-12-28 16:10:00|2.46|1.16|2.47|1.17|2.48|1.18|2.46|1.16|0
1703780100000|2023-12-28 16:15:00|2.48|1.18|2.49|1.19|2.49|1.19|2.47|1.17|0
1703780400000|2023-12-28 16:20:00|2.5|1.2|2.48|1.18|2.5|1.2|2.47|1.17|0
1703780700000|2023-12-28 16:25:00|2.49|1.19|2.48|1.18|2.5|1.2|2.48|1.18|0
1703781000000|2023-12-28 16:30:00|2.46|1.16|2.5|1.2|2.5|1.2|2.46|1.16|0
1703781300000|2023-12-28 16:35:00|2.51|1.21|2.5|1.2|2.51|1.21|2.5|1.2|0
1703781600000|2023-12-28 16:40:00|2.49|1.19|2.49|1.19|2.5|1.2|2.48|1.18|0
1703781900000|2023-12-28 16:45:00|2.48|1.18|2.49|1.19|2.49|1.19|2.48|1.18|0
1703782200000|2023-12-28 16:50:00|2.48|1.18|2.49|1.19|2.49|1.19|2.48|1.18|0
1703782500000|2023-12-28 16:55:00|2.48|1.18|2.49|1.19|2.5|1.2|2.48|1.18|0
1703782800000|2023-12-28 17:00:00|2.5|1.2|2.48|1.18|2.5|1.2|2.48|1.18|0
1703783100000|2023-12-28 17:05:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1703783400000|2023-12-28 17:10:00|2.47|1.17|2.49|1.19|2.49|1.19|2.47|1.17|0
1703783700000|2023-12-28 17:15:00|2.48|1.18|2.48|1.18|2.48|1.18|2.48|1.18|0
1703784000000|2023-12-28 17:20:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1703784300000|2023-12-28 17:25:00|2.49|1.19|2.49|1.19|2.49|1.19|2.48|1.18|0
1703784600000|2023-12-28 17:30:00|2.48|1.18|2.47|1.17|2.48|1.18|2.47|1.17|0
1703784900000|2023-12-28 17:35:00|2.48|1.18|2.47|1.17|2.48|1.18|2.47|1.17|0
1703785500000|2023-12-28 17:45:00|2.46|1.16|2.48|1.18|2.48|1.18|2.46|1.16|0
1703785800000|2023-12-28 17:50:00|2.47|1.17|2.46|1.16|2.47|1.17|2.46|1.16|0
1703786100000|2023-12-28 17:55:00|2.45|1.15|2.46|1.16|2.46|1.16|2.45|1.15|0
1703786400000|2023-12-28 18:00:00|2.47|1.17|2.49|1.19|2.51|1.21|2.47|1.17|0
1703786700000|2023-12-28 18:05:00|2.5|1.2|2.48|1.18|2.52|1.22|2.48|1.18|0
1703787000000|2023-12-28 18:10:00|2.47|1.17|2.49|1.19|2.49|1.19|2.47|1.17|0
1703787300000|2023-12-28 18:15:00|2.48|1.18|2.47|1.17|2.49|1.19|2.47|1.17|0
1703787600000|2023-12-28 18:20:00|2.46|1.16|2.46|1.16|2.47|1.17|2.46|1.16|0
1703787900000|2023-12-28 18:25:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1703788200000|2023-12-28 18:30:00|2.47|1.17|2.46|1.16|2.48|1.18|2.46|1.16|0
1703788500000|2023-12-28 18:35:00|2.47|1.17|2.46|1.16|2.47|1.17|2.44|1.14|0
1703788800000|2023-12-28 18:40:00|2.47|1.17|2.47|1.17|2.48|1.18|2.46|1.16|0
1703789100000|2023-12-28 18:45:00|2.48|1.18|2.48|1.18|2.48|1.18|2.47|1.17|0
1703789400000|2023-12-28 18:50:00|2.47|1.17|2.47|1.17|2.47|1.17|2.46|1.16|0
1703789700000|2023-12-28 18:55:00|2.48|1.18|2.47|1.17|2.48|1.18|2.47|1.17|0
1703790000000|2023-12-28 19:00:00|2.48|1.18|2.46|1.16|2.48|1.18|2.46|1.16|0
1703790300000|2023-12-28 19:05:00|2.47|1.17|2.46|1.16|2.47|1.17|2.46|1.16|0
1703790600000|2023-12-28 19:10:00|2.45|1.15|2.45|1.15|2.46|1.16|2.45|1.15|0
1703790900000|2023-12-28 19:15:00|2.46|1.16|2.46|1.16|2.46|1.16|2.45|1.15|0
1703791200000|2023-12-28 19:20:00|2.45|1.15|2.45|1.15|2.46|1.16|2.45|1.15|0
1703791800000|2023-12-28 19:30:00|2.44|1.14|2.45|1.15|2.46|1.16|2.44|1.14|0
1703792100000|2023-12-28 19:35:00|2.44|1.14|2.45|1.15|2.45|1.15|2.44|1.14|0
1703792400000|2023-12-28 19:40:00|2.44|1.14|2.45|1.15|2.46|1.16|2.44|1.14|0
1703792700000|2023-12-28 19:45:00|2.46|1.16|2.45|1.15|2.46|1.16|2.45|1.15|0
1703793000000|2023-12-28 19:50:00|2.46|1.16|2.46|1.16|2.47|1.17|2.45|1.15|0
1703793300000|2023-12-28 19:55:00|2.47|1.17|2.46|1.16|2.47|1.17|2.45|1.15|0
1703793600000|2023-12-28 20:00:00|2.47|1.17|2.47|1.17|2.47|1.17|2.46|1.16|0
1703793900000|2023-12-28 20:05:00|2.46|1.16|2.46|1.16|2.46|1.16|2.46|1.16|0
1703794200000|2023-12-28 20:10:00|2.47|1.17|2.48|1.18|2.49|1.19|2.46|1.16|0
1703794500000|2023-12-28 20:15:00|2.49|1.19|2.46|1.16|2.49|1.19|2.46|1.16|0
1703794800000|2023-12-28 20:20:00|2.47|1.17|2.47|1.17|2.47|1.17|2.46|1.16|0
1703795100000|2023-12-28 20:25:00|2.48|1.18|2.47|1.17|2.48|1.18|2.47|1.17|0
1703795400000|2023-12-28 20:30:00|2.46|1.16|2.47|1.17|2.47|1.17|2.46|1.16|0
1703795700000|2023-12-28 20:35:00|2.46|1.16|2.46|1.16|2.47|1.17|2.45|1.15|0
1703796000000|2023-12-28 20:40:00|2.45|1.15|2.45|1.15|2.46|1.16|2.44|1.14|0
1703796300000|2023-12-28 20:45:00|2.46|1.16|2.47|1.17|2.48|1.18|2.45|1.15|0
1703796600000|2023-12-28 20:50:00|2.46|1.16|2.5|1.2|2.5|1.2|2.46|1.16|0
1703796900000|2023-12-28 20:55:00|2.51|1.21|2.48|1.18|2.51|1.21|2.48|1.18|0
1703797200000|2023-12-28 21:00:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1703797500000|2023-12-28 21:05:00|2.47|1.17|2.47|1.17|2.47|1.17|2.47|1.17|0
1703797800000|2023-12-28 21:10:00|2.48|1.18|2.43|1.13|2.48|1.18|2.43|1.13|0
1703798100000|2023-12-28 21:15:00|2.58|0.98|2.58|0.98|2.58|0.98|2.58|0.98|0
1703798400000|2023-12-28 21:20:00|2.57|0.97|2.57|0.97|2.57|0.97|2.57|0.97|0
1703798700000|2023-12-28 21:25:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1703799000000|2023-12-28 21:30:00|2.58|0.98|2.58|0.98|2.58|0.98|2.57|0.97|0
1703799300000|2023-12-28 21:35:00|2.57|0.97|2.58|0.98|2.58|0.98|2.57|0.97|0
1703801700000|2023-12-28 22:15:00|2.57|0.97|2.58|0.98|2.58|0.98|2.57|0.97|0
1703802000000|2023-12-28 22:20:00|2.57|0.97|2.57|0.97|2.58|0.98|2.57|0.97|0
1703802300000|2023-12-28 22:25:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1703802600000|2023-12-28 22:30:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1703803200000|2023-12-28 22:40:00|2.58|0.98|2.58|0.98|2.58|0.98|2.58|0.98|0
1703803500000|2023-12-28 22:45:00|2.57|0.97|2.58|0.98|2.58|0.98|2.57|0.97|0
1703803800000|2023-12-28 22:50:00|2.57|0.97|2.58|0.98|2.58|0.98|2.57|0.97|0
1703804100000|2023-12-28 22:55:00|2.57|0.97|2.57|0.97|2.57|0.97|2.57|0.97|0
1703804400000|2023-12-28 23:00:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1703805300000|2023-12-28 23:15:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1703805600000|2023-12-28 23:20:00|2.56|0.96|2.56|0.96|2.57|0.97|2.56|0.96|0
1703806500000|2023-12-28 23:35:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1703808000000|2023-12-29 00:00:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1703809800000|2023-12-29 00:30:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1703810700000|2023-12-29 00:45:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1703811000000|2023-12-29 00:50:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1703811600000|2023-12-29 01:00:00|2.56|0.96|2.56|0.96|2.56|0.96|2.56|0.96|0
1703811900000|2023-12-29 01:05:00|2.57|0.97|2.57|0.97|2.57|0.97|2.57|0.97|0
1703812200000|2023-12-29 01:10:00|2.56|0.96|2.56|0.96|2.57|0.97|2.56|0.96|0
1703812500000|2023-12-29 01:15:00|2.55|0.95|2.55|0.95|2.55|0.95|2.55|0.95|0
1703812800000|2023-12-29 01:20:00|2.56|0.96|2.56|0.96|2.56|0.96|2.55|0.95|0
1703813400000|2023-12-29 01:30:00|2.41|1.11|2.41|1.11|2.41|1.11|2.4|1.1|0
1703813700000|2023-12-29 01:35:00|2.4|1.1|2.4|1.1|2.41|1.11|2.4|1.1|0
1703814000000|2023-12-29 01:40:00|2.41|1.11|2.44|1.14|2.44|1.14|2.4|1.1|0
1703814900000|2023-12-29 01:55:00|2.45|1.15|2.45|1.15|2.45|1.15|2.44|1.14|0
1703815200000|2023-12-29 02:00:00|2.44|1.14|2.44|1.14|2.44|1.14|2.44|1.14|0
1703815800000|2023-12-29 02:10:00|2.45|1.15|2.44|1.14|2.45|1.15|2.44|1.14|0
1703817900000|2023-12-29 02:45:00|2.43|1.13|2.43|1.13|2.43|1.13|2.43|1.13|0
1703818200000|2023-12-29 02:50:00|2.44|1.14|2.44|1.14|2.44|1.14|2.44|1.14|0
1703818800000|2023-12-29 03:00:00|2.43|1.13|2.43|1.13|2.44|1.14|2.43|1.13|0
1703822700000|2023-12-29 04:05:00|2.42|1.12|2.42|1.12|2.42|1.12|2.42|1.12|0
1703823000000|2023-12-29 04:10:00|2.43|1.13|2.43|1.13|2.43|1.13|2.42|1.12|0
1703823300000|2023-12-29 04:15:00|2.42|1.12|2.43|1.13|2.43|1.13|2.42|1.12|0
1703823600000|2023-12-29 04:20:00|2.44|1.14|2.43|1.13|2.44|1.14|2.43|1.13|0
1703824800000|2023-12-29 04:40:00|2.44|1.14|2.44|1.14|2.44|1.14|2.43|1.13|0
1703825100000|2023-12-29 04:45:00|2.43|1.13|2.43|1.13|2.44|1.14|2.43|1.13|0
1703826300000|2023-12-29 05:05:00|2.42|1.12|2.43|1.13|2.43|1.13|2.42|1.12|0
1703826600000|2023-12-29 05:10:00|2.42|1.12|2.43|1.13|2.43|1.13|2.42|1.12|0
1703826900000|2023-12-29 05:15:00|2.42|1.12|2.42|1.12|2.42|1.12|2.42|1.12|0
1703827200000|2023-12-29 05:20:00|2.43|1.13|2.43|1.13|2.43|1.13|2.43|1.13|0
1703827500000|2023-12-29 05:25:00|2.42|1.12|2.42|1.12|2.43|1.13|2.42|1.12|0
1703827800000|2023-12-29 05:30:00|2.43|1.13|2.43|1.13|2.43|1.13|2.42|1.12|0
1703828100000|2023-12-29 05:35:00|2.42|1.12|2.43|1.13|2.43|1.13|2.42|1.12|0
1703828400000|2023-12-29 05:40:00|2.42|1.12|2.42|1.12|2.43|1.13|2.42|1.12|0
1703829000000|2023-12-29 05:50:00|2.43|1.13|2.42|1.12|2.43|1.13|2.42|1.12|0
1703831100000|2023-12-29 06:25:00|2.41|1.11|2.41|1.11|2.41|1.11|2.41|1.11|0
1703831400000|2023-12-29 06:30:00|2.42|1.12|2.41|1.11|2.42|1.12|2.41|1.11|0
1703833500000|2023-12-29 07:05:00|2.4|1.1|2.41|1.11|2.41|1.11|2.4|1.1|0
1703833800000|2023-12-29 07:10:00|2.4|1.1|2.4|1.1|2.41|1.11|2.4|1.1|0
1703834100000|2023-12-29 07:15:00|2.41|1.11|2.41|1.11|2.41|1.11|2.4|1.1|0
1703834400000|2023-12-29 07:20:00|2.4|1.1|2.41|1.11|2.41|1.11|2.4|1.1|0
1703834700000|2023-12-29 07:25:00|2.4|1.1|2.41|1.11|2.41|1.11|2.4|1.1|0
1703835000000|2023-12-29 07:30:00|2.4|1.1|2.4|1.1|2.41|1.11|2.4|1.1|0
1703835600000|2023-12-29 07:40:00|2.41|1.11|2.41|1.11|2.41|1.11|2.4|1.1|0
1703836500000|2023-12-29 07:55:00|2.4|1.1|2.41|1.11|2.41|1.11|2.4|1.1|0
1703836800000|2023-12-29 08:00:00|2.4|1.1|2.4|1.1|2.4|1.1|2.4|1.1|0
1703837100000|2023-12-29 08:05:00|2.39|1.09|2.4|1.1|2.4|1.1|2.39|1.09|0
1703837400000|2023-12-29 08:10:00|2.39|1.09|2.39|1.09|2.39|1.09|2.39|1.09|0
1703838300000|2023-12-29 08:25:00|2.38|1.08|2.38|1.08|2.39|1.09|2.38|1.08|0
1703838600000|2023-12-29 08:30:00|2.39|1.09|2.38|1.08|2.39|1.09|2.38|1.08|0
1703838900000|2023-12-29 08:35:00|2.39|1.09|2.39|1.09|2.39|1.09|2.38|1.08|0
1703839500000|2023-12-29 08:45:00|2.4|1.1|2.4|1.1|2.4|1.1|2.4|1.1|0
1703839800000|2023-12-29 08:50:00|2.39|1.09|2.4|1.1|2.4|1.1|2.39|1.09|0
1703840400000|2023-12-29 09:00:00|2.39|1.09|2.39|1.09|2.4|1.1|2.39|1.09|0
1703841000000|2023-12-29 09:10:00|2.4|1.1|2.4|1.1|2.4|1.1|2.39|1.09|0
1703841300000|2023-12-29 09:15:00|2.39|1.09|2.39|1.09|2.4|1.1|2.39|1.09|0
1703841600000|2023-12-29 09:20:00|2.4|1.1|2.4|1.1|2.4|1.1|2.39|1.09|0
1703842800000|2023-12-29 09:40:00|2.41|1.11|2.41|1.11|2.41|1.11|2.4|1.1|0
1703844000000|2023-12-29 10:00:00|2.42|1.12|2.42|1.12|2.42|1.12|2.41|1.11|0
1703844300000|2023-12-29 10:05:00|2.41|1.11|2.42|1.12|2.42|1.12|2.41|1.11|0
1703844600000|2023-12-29 10:10:00|2.41|1.11|2.41|1.11|2.41|1.11|2.41|1.11|0
1703844900000|2023-12-29 10:15:00|2.42|1.12|2.42|1.12|2.42|1.12|2.41|1.11|0
1703846100000|2023-12-29 10:35:00|2.41|1.11|2.41|1.11|2.42|1.12|2.41|1.11|0
1703847000000|2023-12-29 10:50:00|2.4|1.1|2.41|1.11|2.41|1.11|2.4|1.1|0
1703847300000|2023-12-29 10:55:00|2.4|1.1|2.41|1.11|2.41|1.11|2.4|1.1|0
1703848200000|2023-12-29 11:10:00|2.4|1.1|2.41|1.11|2.41|1.11|2.4|1.1|0
1703848800000|2023-12-29 11:20:00|2.4|1.1|2.4|1.1|2.41|1.11|2.4|1.1|0
1703849100000|2023-12-29 11:25:00|2.41|1.11|2.41|1.11|2.41|1.11|2.4|1.1|0
1703849700000|2023-12-29 11:35:00|2.4|1.1|2.4|1.1|2.41|1.11|2.4|1.1|0
1703850000000|2023-12-29 11:40:00|2.39|1.09|2.4|1.1|2.4|1.1|2.39|1.09|0
1703850300000|2023-12-29 11:45:00|2.39|1.09|2.4|1.1|2.4|1.1|2.39|1.09|0
1703851200000|2023-12-29 12:00:00|2.41|1.11|2.41|1.11|2.41|1.11|2.4|1.1|0
1703851500000|2023-12-29 12:05:00|2.42|1.12|2.42|1.12|2.42|1.12|2.41|1.11|0
1703851800000|2023-12-29 12:10:00|2.41|1.11|2.42|1.12|2.43|1.13|2.41|1.11|0
1703852100000|2023-12-29 12:15:00|2.43|1.13|2.42|1.12|2.43|1.13|2.42|1.12|0
1703852400000|2023-12-29 12:20:00|2.41|1.11|2.42|1.12|2.42|1.12|2.41|1.11|0
1703853000000|2023-12-29 12:30:00|2.43|1.13|2.43|1.13|2.43|1.13|2.42|1.12|0
1703853300000|2023-12-29 12:35:00|2.44|1.14|2.44|1.14|2.44|1.14|2.43|1.13|0
1703853600000|2023-12-29 12:40:00|2.43|1.13|2.43|1.13|2.43|1.13|2.43|1.13|0
1703853900000|2023-12-29 12:45:00|2.44|1.14|2.43|1.13|2.44|1.14|2.43|1.13|0
1703854200000|2023-12-29 12:50:00|2.44|1.14|2.43|1.13|2.44|1.14|2.43|1.13|0
1703854800000|2023-12-29 13:00:00|2.44|1.14|2.43|1.13|2.44|1.14|2.43|1.13|0
1703855100000|2023-12-29 13:05:00|2.42|1.12|2.42|1.12|2.42|1.12|2.42|1.12|0
1703855400000|2023-12-29 13:10:00|2.43|1.13|2.43|1.13|2.43|1.13|2.43|1.13|0
1703855700000|2023-12-29 13:15:00|2.44|1.14|2.44|1.14|2.44|1.14|2.43|1.13|0
1703856000000|2023-12-29 13:20:00|2.43|1.13|2.43|1.13|2.43|1.13|2.43|1.13|0
1703856300000|2023-12-29 13:25:00|2.42|1.12|2.42|1.12|2.43|1.13|2.42|1.12|0
1703856600000|2023-12-29 13:30:00|2.43|1.13|2.42|1.12|2.43|1.13|2.42|1.12|0
1703857200000|2023-12-29 13:40:00|2.43|1.13|2.42|1.12|2.43|1.13|2.42|1.12|0
1703857500000|2023-12-29 13:45:00|2.43|1.13|2.43|1.13|2.43|1.13|2.42|1.12|0
1703857800000|2023-12-29 13:50:00|2.44|1.14|2.44|1.14|2.44|1.14|2.43|1.13|0
1703858100000|2023-12-29 13:55:00|2.43|1.13|2.44|1.14|2.44|1.14|2.43|1.13|0
1703858400000|2023-12-29 14:00:00|2.43|1.13|2.43|1.13|2.43|1.13|2.43|1.13|0
1703858700000|2023-12-29 14:05:00|2.44|1.14|2.43|1.13|2.44|1.14|2.43|1.13|0
1703859900000|2023-12-29 14:25:00|2.44|1.14|2.44|1.14|2.44|1.14|2.43|1.13|0
1703860200000|2023-12-29 14:30:00|2.43|1.13|2.41|1.11|2.44|1.14|2.41|1.11|0
1703860500000|2023-12-29 14:35:00|2.42|1.12|2.41|1.11|2.42|1.12|2.4|1.1|0
1703860800000|2023-12-29 14:40:00|2.42|1.12|2.41|1.11|2.42|1.12|2.4|1.1|0
1703861100000|2023-12-29 14:45:00|2.42|1.12|2.41|1.11|2.42|1.12|2.41|1.11|0
1703861400000|2023-12-29 14:50:00|2.42|1.12|2.41|1.11|2.42|1.12|2.41|1.11|0
1703861700000|2023-12-29 14:55:00|2.42|1.12|2.41|1.11|2.42|1.12|2.41|1.11|0
1703862000000|2023-12-29 15:00:00|2.4|1.1|2.41|1.11|2.41|1.11|2.4|1.1|0
1703862300000|2023-12-29 15:05:00|2.4|1.1|2.41|1.11|2.41|1.11|2.39|1.09|0
1703862600000|2023-12-29 15:10:00|2.4|1.1|2.42|1.12|2.42|1.12|2.4|1.1|0
1703862900000|2023-12-29 15:15:00|2.41|1.11|2.42|1.12|2.42|1.12|2.41|1.11|0
1703863200000|2023-12-29 15:20:00|2.41|1.11|2.42|1.12|2.43|1.13|2.41|1.11|0
1703863500000|2023-12-29 15:25:00|2.41|1.11|2.41|1.11|2.42|1.12|2.41|1.11|0
1703863800000|2023-12-29 15:30:00|2.42|1.12|2.44|1.14|2.45|1.15|2.41|1.11|0
1703864100000|2023-12-29 15:35:00|2.43|1.13|2.44|1.14|2.44|1.14|2.43|1.13|0
1703864400000|2023-12-29 15:40:00|2.45|1.15|2.47|1.17|2.47|1.17|2.45|1.15|0
1703864700000|2023-12-29 15:45:00|2.46|1.16|2.5|1.2|2.52|1.22|2.46|1.16|0
1703865000000|2023-12-29 15:50:00|2.49|1.19|2.51|1.21|2.51|1.21|2.48|1.18|0
1703865300000|2023-12-29 15:55:00|2.5|1.2|2.49|1.19|2.51|1.21|2.48|1.18|0
1703865600000|2023-12-29 16:00:00|2.5|1.2|2.48|1.18|2.5|1.2|2.48|1.18|0
1703865900000|2023-12-29 16:05:00|2.49|1.19|2.51|1.21|2.52|1.22|2.49|1.19|0
1703866200000|2023-12-29 16:10:00|2.52|1.22|2.54|1.24|2.54|1.24|2.51|1.21|0
1703866500000|2023-12-29 16:15:00|2.55|1.25|2.55|1.25|2.59|1.29|2.54|1.24|0
1703866800000|2023-12-29 16:20:00|2.56|1.26|2.58|1.28|2.58|1.28|2.55|1.25|0
1703867100000|2023-12-29 16:25:00|2.57|1.27|2.6|1.3|2.6|1.3|2.57|1.27|0
1703867400000|2023-12-29 16:30:00|2.59|1.29|2.6|1.3|2.6|1.3|2.58|1.28|0
1703867700000|2023-12-29 16:35:00|2.59|1.29|2.56|1.26|2.6|1.3|2.39|1.09|0
1703868000000|2023-12-29 16:40:00|2.55|1.25|2.56|1.26|2.57|1.27|2.55|1.25|0
1703868300000|2023-12-29 16:45:00|2.55|1.25|2.54|1.24|2.56|1.26|2.54|1.24|0
1703868600000|2023-12-29 16:50:00|2.53|1.23|2.54|1.24|2.57|1.27|2.53|1.23|0
1703868900000|2023-12-29 16:55:00|2.55|1.25|2.55|1.25|2.55|1.25|2.53|1.23|0
1703869200000|2023-12-29 17:00:00|2.54|1.24|2.55|1.25|2.56|1.26|2.53|1.23|0
1703869500000|2023-12-29 17:05:00|2.56|1.26|2.57|1.27|2.58|1.28|2.55|1.25|0
1703869800000|2023-12-29 17:10:00|2.56|1.26|2.59|1.29|2.59|1.29|2.56|1.26|0
1703870100000|2023-12-29 17:15:00|2.58|1.28|2.58|1.28|2.6|1.3|2.57|1.27|0
1703870400000|2023-12-29 17:20:00|2.57|1.27|2.6|1.3|2.61|1.31|2.57|1.27|0
1703870700000|2023-12-29 17:25:00|2.59|1.29|2.6|1.3|2.6|1.3|2.59|1.29|0
1703871000000|2023-12-29 17:30:00|2.59|1.29|2.58|1.28|2.6|1.3|2.57|1.27|0
1703871300000|2023-12-29 17:35:00|2.57|1.27|2.57|1.27|2.58|1.28|2.57|1.27|0
1703871600000|2023-12-29 17:40:00|2.56|1.26|2.56|1.26|2.57|1.27|2.56|1.26|0
1703871900000|2023-12-29 17:45:00|2.55|1.25|2.56|1.26|2.57|1.27|2.55|1.25|0
1703872200000|2023-12-29 17:50:00|2.57|1.27|2.55|1.25|2.57|1.27|2.54|1.24|0
1703872500000|2023-12-29 17:55:00|2.54|1.24|2.53|1.23|2.54|1.24|2.53|1.23|0
1703872800000|2023-12-29 18:00:00|2.54|1.24|2.51|1.21|2.54|1.24|2.51|1.21|0
1703873100000|2023-12-29 18:05:00|2.5|1.2|2.42|1.12|2.51|1.21|2.41|1.11|0
1703873400000|2023-12-29 18:10:00|2.41|1.11|2.41|1.11|2.42|1.12|2.4|1.1|0
1703873700000|2023-12-29 18:15:00|2.43|1.13|2.43|1.13|2.44|1.14|2.42|1.12|0
1703874000000|2023-12-29 18:20:00|2.44|1.14|2.44|1.14|2.45|1.15|2.43|1.13|0
1703874300000|2023-12-29 18:25:00|2.43|1.13|2.44|1.14|2.44|1.14|2.43|1.13|0
1703874600000|2023-12-29 18:30:00|2.43|1.13|2.43|1.13|2.43|1.13|2.42|1.12|0
1703874900000|2023-12-29 18:35:00|2.42|1.12|2.41|1.11|2.42|1.12|2.41|1.11|0
1703875200000|2023-12-29 18:40:00|2.4|1.1|2.4|1.1|2.41|1.11|2.39|1.09|0
1703875500000|2023-12-29 18:45:00|2.41|1.11|2.39|1.09|2.41|1.11|2.38|1.08|0
1703875800000|2023-12-29 18:50:00|2.38|1.08|2.41|1.11|2.41|1.11|2.38|1.08|0
1703876100000|2023-12-29 18:55:00|2.4|1.1|2.4|1.1|2.41|1.11|2.39|1.09|0
1703876400000|2023-12-29 19:00:00|2.39|1.09|2.4|1.1|2.41|1.11|2.39|1.09|0
1703876700000|2023-12-29 19:05:00|2.39|1.09|2.4|1.1|2.4|1.1|2.39|1.09|0
1703877000000|2023-12-29 19:10:00|2.39|1.09|2.4|1.1|2.41|1.11|2.39|1.09|0
1703877300000|2023-12-29 19:15:00|2.39|1.09|2.39|1.09|2.4|1.1|2.39|1.09|0
1703877600000|2023-12-29 19:20:00|2.38|1.08|2.38|1.08|2.38|1.08|2.37|1.07|0
1703877900000|2023-12-29 19:25:00|2.37|1.07|2.4|1.1|2.4|1.1|2.37|1.07|0
1703878200000|2023-12-29 19:30:00|2.39|1.09|2.38|1.08|2.39|1.09|2.38|1.08|0
1703878500000|2023-12-29 19:35:00|2.39|1.09|2.38|1.08|2.39|1.09|2.38|1.08|0
1703878800000|2023-12-29 19:40:00|2.37|1.07|2.38|1.08|2.38|1.08|2.37|1.07|0
1703879100000|2023-12-29 19:45:00|2.37|1.07|2.37|1.07|2.38|1.08|2.37|1.07|0
1703879400000|2023-12-29 19:50:00|2.36|1.06|2.36|1.06|2.37|1.07|2.36|1.06|0
1703879700000|2023-12-29 19:55:00|2.37|1.07|2.36|1.06|2.37|1.07|2.35|1.05|0
1703880000000|2023-12-29 20:00:00|2.37|1.07|2.37|1.07|2.4|1.1|2.36|1.06|0
1703880300000|2023-12-29 20:05:00|2.38|1.08|2.34|1.04|2.38|1.08|2.34|1.04|0
1703880600000|2023-12-29 20:10:00|2.33|1.03|2.34|1.04|2.36|1.06|2.33|1.03|0
1703880900000|2023-12-29 20:15:00|2.35|1.05|2.35|1.05|2.36|1.06|2.34|1.04|0
1703881200000|2023-12-29 20:20:00|2.36|1.06|2.36|1.06|2.38|1.08|2.35|1.05|0
1703881500000|2023-12-29 20:25:00|2.35|1.05|2.34|1.04|2.36|1.06|2.33|1.03|0
1703881800000|2023-12-29 20:30:00|2.35|1.05|2.35|1.05|2.36|1.06|2.34|1.04|0
1703882100000|2023-12-29 20:35:00|2.34|1.04|2.35|1.05|2.35|1.05|2.34|1.04|0
1703882400000|2023-12-29 20:40:00|2.34|1.04|2.36|1.06|2.36|1.06|2.34|1.04|0
1703882700000|2023-12-29 20:45:00|2.37|1.07|2.41|1.11|2.41|1.11|2.35|1.05|0
1703883000000|2023-12-29 20:50:00|2.4|1.1|2.43|1.13|2.43|1.13|2.38|1.08|0
1703883300000|2023-12-29 20:55:00|2.44|1.14|2.39|1.09|2.45|1.15|2.36|1.06|0
1703883600000|2023-12-29 21:00:00|2.4|1.1|2.41|1.11|2.41|1.11|2.4|1.1|0
1703883900000|2023-12-29 21:05:00|2.42|1.12|2.41|1.11|2.42|1.12|2.41|1.11|0
1703884200000|2023-12-29 21:10:00|2.42|1.12|2.42|1.12|2.42|1.12|2.41|1.11|0
1704158700000|2024-01-02 01:25:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1704159000000|2024-01-02 01:30:00|2.22|0.92|2.22|0.92|2.22|0.92|2.21|0.91|0
1704159600000|2024-01-02 01:40:00|2.23|0.93|2.23|0.93|2.23|0.93|2.23|0.93|0
1704159900000|2024-01-02 01:45:00|2.22|0.92|2.23|0.93|2.23|0.93|2.22|0.92|0
1704160500000|2024-01-02 01:55:00|2.22|0.92|2.23|0.93|2.23|0.93|2.22|0.92|0
1704160800000|2024-01-02 02:00:00|2.22|0.92|2.22|0.92|2.23|0.93|2.22|0.92|0
1704161100000|2024-01-02 02:05:00|2.23|0.93|2.22|0.92|2.23|0.93|2.22|0.92|0
1704161400000|2024-01-02 02:10:00|2.23|0.93|2.22|0.92|2.23|0.93|2.22|0.92|0
1704161700000|2024-01-02 02:15:00|2.23|0.93|2.23|0.93|2.23|0.93|2.22|0.92|0
1704162000000|2024-01-02 02:20:00|2.22|0.92|2.22|0.92|2.22|0.92|2.22|0.92|0
1704162600000|2024-01-02 02:30:00|2.23|0.93|2.22|0.92|2.23|0.93|2.22|0.92|0
1704162900000|2024-01-02 02:35:00|2.23|0.93|2.22|0.92|2.23|0.93|2.22|0.92|0
1704163200000|2024-01-02 02:40:00|2.23|0.93|2.23|0.93|2.23|0.93|2.22|0.92|0
1704163500000|2024-01-02 02:45:00|2.22|0.92|2.22|0.92|2.23|0.93|2.22|0.92|0
1704163800000|2024-01-02 02:50:00|2.23|0.93|2.23|0.93|2.23|0.93|2.22|0.92|0
1704164100000|2024-01-02 02:55:00|2.22|0.92|2.22|0.92|2.22|0.92|2.22|0.92|0
1704165000000|2024-01-02 03:10:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1704167100000|2024-01-02 03:45:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1704168600000|2024-01-02 04:10:00|2.21|0.91|2.21|0.91|2.21|0.91|2.21|0.91|0
1704170100000|2024-01-02 04:35:00|2.2|0.9|2.2|0.9|2.2|0.9|2.2|0.9|0
1704170400000|2024-01-02 04:40:00|2.21|0.91|2.21|0.91|2.21|0.91|2.21|0.91|0
1704170700000|2024-01-02 04:45:00|2.2|0.9|2.2|0.9|2.2|0.9|2.2|0.9|0
1704171300000|2024-01-02 04:55:00|2.21|0.91|2.21|0.91|2.21|0.91|2.21|0.91|0
1704171600000|2024-01-02 05:00:00|2.2|0.9|2.2|0.9|2.21|0.91|2.2|0.9|0
1704172200000|2024-01-02 05:10:00|2.19|0.89|2.19|0.89|2.2|0.9|2.19|0.89|0
1704173400000|2024-01-02 05:30:00|2.2|0.9|2.19|0.89|2.2|0.9|2.19|0.89|0
1704173700000|2024-01-02 05:35:00|2.2|0.9|2.19|0.89|2.2|0.9|2.19|0.89|0
1704175500000|2024-01-02 06:05:00|2.2|0.9|2.19|0.89|2.2|0.9|2.19|0.89|0
1704175800000|2024-01-02 06:10:00|2.2|0.9|2.2|0.9|2.2|0.9|2.2|0.9|0
1704176700000|2024-01-02 06:25:00|2.19|0.89|2.2|0.9|2.2|0.9|2.19|0.89|0
1704177000000|2024-01-02 06:30:00|2.19|0.89|2.2|0.9|2.2|0.9|2.19|0.89|0
1704177900000|2024-01-02 06:45:00|2.19|0.89|2.19|0.89|2.2|0.9|2.19|0.89|0
1704178200000|2024-01-02 06:50:00|2.2|0.9|2.19|0.89|2.2|0.9|2.19|0.89|0
1704178500000|2024-01-02 06:55:00|2.2|0.9|2.2|0.9|2.2|0.9|2.19|0.89|0
1704178800000|2024-01-02 07:00:00|2.19|0.89|2.2|0.9|2.2|0.9|2.19|0.89|0
1704179100000|2024-01-02 07:05:00|2.19|0.89|2.19|0.89|2.19|0.89|2.19|0.89|0
1704179400000|2024-01-02 07:10:00|2.18|0.88|2.18|0.88|2.18|0.88|2.18|0.88|0
1704181200000|2024-01-02 07:40:00|2.19|0.89|2.19|0.89|2.19|0.89|2.18|0.88|0
1704181500000|2024-01-02 07:45:00|2.18|0.88|2.19|0.89|2.19|0.89|2.18|0.88|0
1704181800000|2024-01-02 07:50:00|2.18|0.88|2.19|0.89|2.19|0.89|2.18|0.88|0
1704182100000|2024-01-02 07:55:00|2.18|0.88|2.18|0.88|2.18|0.88|2.18|0.88|0
1704182400000|2024-01-02 08:00:00|2.17|0.87|2.16|0.86|2.18|0.88|2.16|0.86|0
1704182700000|2024-01-02 08:05:00|2.17|0.87|2.17|0.87|2.17|0.87|2.16|0.86|0
1704183000000|2024-01-02 08:10:00|2.18|0.88|2.17|0.87|2.18|0.88|2.17|0.87|0
1704183600000|2024-01-02 08:20:00|2.16|0.86|2.16|0.86|2.17|0.87|2.16|0.86|0
1704184200000|2024-01-02 08:30:00|2.15|0.85|2.15|0.85|2.15|0.85|2.15|0.85|0
1704185100000|2024-01-02 08:45:00|2.16|0.86|2.16|0.86|2.16|0.86|2.15|0.85|0
1704185700000|2024-01-02 08:55:00|2.15|0.85|2.16|0.86|2.16|0.86|2.15|0.85|0
1704186300000|2024-01-02 09:05:00|2.17|0.87|2.17|0.87|2.17|0.87|2.16|0.86|0
1704186600000|2024-01-02 09:10:00|2.18|0.88|2.18|0.88|2.18|0.88|2.18|0.88|0
1704186900000|2024-01-02 09:15:00|2.19|0.89|2.19|0.89|2.19|0.89|2.18|0.88|0
1704187500000|2024-01-02 09:25:00|2.2|0.9|2.19|0.89|2.2|0.9|2.19|0.89|0
1704188100000|2024-01-02 09:35:00|2.2|0.9|2.21|0.91|2.21|0.91|2.2|0.9|0
1704188700000|2024-01-02 09:45:00|2.2|0.9|2.21|0.91|2.21|0.91|2.2|0.9|0
1704189000000|2024-01-02 09:50:00|2.22|0.92|2.22|0.92|2.22|0.92|2.21|0.91|0
1704189300000|2024-01-02 09:55:00|2.21|0.91|2.21|0.91|2.21|0.91|2.21|0.91|0
1704189900000|2024-01-02 10:05:00|2.22|0.92|2.22|0.92|2.22|0.92|2.22|0.92|0
1704190200000|2024-01-02 10:10:00|2.21|0.91|2.22|0.92|2.23|0.93|2.21|0.91|0
1704190500000|2024-01-02 10:15:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1704190800000|2024-01-02 10:20:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1704191100000|2024-01-02 10:25:00|2.23|0.93|2.22|0.92|2.23|0.93|2.22|0.92|0
1704191700000|2024-01-02 10:35:00|2.21|0.91|2.21|0.91|2.22|0.92|2.21|0.91|0
1704192000000|2024-01-02 10:40:00|2.2|0.9|2.2|0.9|2.21|0.91|2.2|0.9|0
1704192300000|2024-01-02 10:45:00|2.21|0.91|2.21|0.91|2.21|0.91|2.2|0.9|0
1704192600000|2024-01-02 10:50:00|2.2|0.9|2.21|0.91|2.22|0.92|2.2|0.9|0
1704192900000|2024-01-02 10:55:00|2.22|0.92|2.23|0.93|2.23|0.93|2.22|0.92|0
1704193500000|2024-01-02 11:05:00|2.24|0.94|2.26|0.96|2.26|0.96|2.24|0.94|0
1704193800000|2024-01-02 11:10:00|2.25|0.95|2.28|0.98|2.28|0.98|2.25|0.95|0
1704194100000|2024-01-02 11:15:00|2.29|0.99|2.32|1.02|2.33|1.03|2.29|0.99|0
1704194400000|2024-01-02 11:20:00|2.31|1.01|2.28|0.98|2.32|1.02|2.15|0.85|0
1704194700000|2024-01-02 11:25:00|2.27|0.97|2.3|1|2.3|1|2.27|0.97|0
1704195000000|2024-01-02 11:30:00|2.31|1.01|2.31|1.01|2.32|1.02|2.3|1|0
1704195300000|2024-01-02 11:35:00|2.32|1.02|2.33|1.03|2.35|1.05|2.32|1.02|0
1704195600000|2024-01-02 11:40:00|2.34|1.04|2.33|1.03|2.34|1.04|2.33|1.03|0
1704195900000|2024-01-02 11:45:00|2.32|1.02|2.32|1.02|2.33|1.03|2.32|1.02|0
1704196200000|2024-01-02 11:50:00|2.33|1.03|2.32|1.02|2.33|1.03|2.32|1.02|0
1704196500000|2024-01-02 11:55:00|2.31|1.01|2.31|1.01|2.32|1.02|2.31|1.01|0
1704196800000|2024-01-02 12:00:00|2.32|1.02|2.33|1.03|2.33|1.03|2.31|1.01|0
1704197100000|2024-01-02 12:05:00|2.34|1.04|2.35|1.05|2.35|1.05|2.29|0.99|0
1704197400000|2024-01-02 12:10:00|2.34|1.04|2.35|1.05|2.35|1.05|2.34|1.04|0
1704197700000|2024-01-02 12:15:00|2.34|1.04|2.37|1.07|2.37|1.07|2.34|1.04|0
1704198000000|2024-01-02 12:20:00|2.36|1.06|2.35|1.05|2.37|1.07|2.35|1.05|0
1704198300000|2024-01-02 12:25:00|2.36|1.06|2.36|1.06|2.36|1.06|2.35|1.05|0
1704198900000|2024-01-02 12:35:00|2.37|1.07|2.37|1.07|2.37|1.07|2.37|1.07|0
1704199200000|2024-01-02 12:40:00|2.38|1.08|2.37|1.07|2.38|1.08|2.36|1.06|0
1704199500000|2024-01-02 12:45:00|2.38|1.08|2.38|1.08|2.38|1.08|2.37|1.07|0
1704199800000|2024-01-02 12:50:00|2.39|1.09|2.39|1.09|2.4|1.1|2.39|1.09|0
1704200100000|2024-01-02 12:55:00|2.4|1.1|2.41|1.11|2.42|1.12|2.39|1.09|0
1704200400000|2024-01-02 13:00:00|2.42|1.12|2.36|1.06|2.42|1.12|2.33|1.03|0
1704200700000|2024-01-02 13:05:00|2.4|1.1|2.4|1.1|2.41|1.11|2.4|1.1|0
1704201000000|2024-01-02 13:10:00|2.41|1.11|2.42|1.12|2.42|1.12|2.4|1.1|0
1704201300000|2024-01-02 13:15:00|2.41|1.11|2.41|1.11|2.42|1.12|2.41|1.11|0
1704201600000|2024-01-02 13:20:00|2.42|1.12|2.41|1.11|2.42|1.12|2.41|1.11|0
1704201900000|2024-01-02 13:25:00|2.42|1.12|2.41|1.11|2.42|1.12|2.4|1.1|0
1704202200000|2024-01-02 13:30:00|2.42|1.12|2.38|1.08|2.42|1.12|2.38|1.08|0
1704202500000|2024-01-02 13:35:00|2.37|1.07|2.39|1.09|2.4|1.1|2.37|1.07|0
1704202800000|2024-01-02 13:40:00|2.38|1.08|2.39|1.09|2.39|1.09|2.38|1.08|0
1704203100000|2024-01-02 13:45:00|2.4|1.1|2.4|1.1|2.4|1.1|2.39|1.09|0
1704203400000|2024-01-02 13:50:00|2.41|1.11|2.4|1.1|2.41|1.11|2.4|1.1|0
1704203700000|2024-01-02 13:55:00|2.39|1.09|2.39|1.09|2.4|1.1|2.39|1.09|0
1704204000000|2024-01-02 14:00:00|2.38|1.08|2.42|1.12|2.42|1.12|2.38|1.08|0
1704204300000|2024-01-02 14:05:00|2.41|1.11|2.38|1.08|2.42|1.12|2.38|1.08|0
1704204600000|2024-01-02 14:10:00|2.39|1.09|2.38|1.08|2.39|1.09|2.37|1.07|0
1704204900000|2024-01-02 14:15:00|2.37|1.07|2.37|1.07|2.38|1.08|2.37|1.07|0
1704205200000|2024-01-02 14:20:00|2.38|1.08|2.37|1.07|2.38|1.08|2.36|1.06|0
1704205500000|2024-01-02 14:25:00|2.38|1.08|2.38|1.08|2.38|1.08|2.37|1.07|0
1704205800000|2024-01-02 14:30:00|2.37|1.07|2.31|1.01|2.37|1.07|2.31|1.01|0
1704206100000|2024-01-02 14:35:00|2.32|1.02|2.36|1.06|2.36|1.06|2.31|1.01|0
1704206400000|2024-01-02 14:40:00|2.32|1.02|2.37|1.07|2.38|1.08|2.32|1.02|0
1704206700000|2024-01-02 14:45:00|2.38|1.08|2.4|1.1|2.4|1.1|2.36|1.06|0
1704207000000|2024-01-02 14:50:00|2.39|1.09|2.4|1.1|2.4|1.1|2.37|1.07|0
1704207300000|2024-01-02 14:55:00|2.39|1.09|2.35|1.05|2.4|1.1|2.35|1.05|0
1704207600000|2024-01-02 15:00:00|2.34|1.04|2.33|1.03|2.34|1.04|2.32|1.02|0
1704207900000|2024-01-02 15:05:00|2.32|1.02|2.34|1.04|2.36|1.06|2.32|1.02|0
1704208200000|2024-01-02 15:10:00|2.33|1.03|2.36|1.06|2.36|1.06|2.33|1.03|0
1704208500000|2024-01-02 15:15:00|2.35|1.05|2.34|1.04|2.36|1.06|2.31|1.01|0
1704208800000|2024-01-02 15:20:00|2.33|1.03|2.32|1.02|2.33|1.03|2.31|1.01|0
1704209100000|2024-01-02 15:25:00|2.33|1.03|2.35|1.05|2.37|1.07|2.33|1.03|0
1704209400000|2024-01-02 15:30:00|2.36|1.06|2.37|1.07|2.38|1.08|2.36|1.06|0
1704209700000|2024-01-02 15:35:00|2.38|1.08|2.37|1.07|2.38|1.08|2.37|1.07|0
1704210000000|2024-01-02 15:40:00|2.36|1.06|2.35|1.05|2.37|1.07|2.34|1.04|0
1704210300000|2024-01-02 15:45:00|2.34|1.04|2.36|1.06|2.36|1.06|2.34|1.04|0
1704210600000|2024-01-02 15:50:00|2.35|1.05|2.36|1.06|2.37|1.07|2.35|1.05|0
1704210900000|2024-01-02 15:55:00|2.37|1.07|2.36|1.06|2.37|1.07|2.35|1.05|0
1704211200000|2024-01-02 16:00:00|2.35|1.05|2.33|1.03|2.36|1.06|2.33|1.03|0
1704211500000|2024-01-02 16:05:00|2.34|1.04|2.33|1.03|2.35|1.05|2.33|1.03|0
1704211800000|2024-01-02 16:10:00|2.32|1.02|2.33|1.03|2.34|1.04|2.31|1.01|0
1704212100000|2024-01-02 16:15:00|2.32|1.02|2.3|1|2.33|1.03|2.3|1|0
1704212400000|2024-01-02 16:20:00|2.31|1.01|2.31|1.01|2.32|1.02|2.3|1|0
1704212700000|2024-01-02 16:25:00|2.3|1|2.28|0.98|2.31|1.01|2.28|0.98|0
1704213000000|2024-01-02 16:30:00|2.27|0.97|2.26|0.96|2.28|0.98|2.26|0.96|0
1704213300000|2024-01-02 16:35:00|2.27|0.97|2.27|0.97|2.27|0.97|2.26|0.96|0
1704213600000|2024-01-02 16:40:00|2.26|0.96|2.26|0.96|2.27|0.97|2.26|0.96|0
1704213900000|2024-01-02 16:45:00|2.25|0.95|2.3|1|2.3|1|2.23|0.93|0
1704214200000|2024-01-02 16:50:00|2.26|0.96|2.24|0.94|2.26|0.96|2.24|0.94|0
1704214500000|2024-01-02 16:55:00|2.23|0.93|2.23|0.93|2.24|0.94|2.23|0.93|0
1704214800000|2024-01-02 17:00:00|2.22|0.92|2.23|0.93|2.24|0.94|2.22|0.92|0
1704215100000|2024-01-02 17:05:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1704215400000|2024-01-02 17:10:00|2.24|0.94|2.23|0.93|2.24|0.94|2.22|0.92|0
1704215700000|2024-01-02 17:15:00|2.24|0.94|2.24|0.94|2.26|0.96|2.23|0.93|0
1704216000000|2024-01-02 17:20:00|2.23|0.93|2.24|0.94|2.25|0.95|2.23|0.93|0
1704216300000|2024-01-02 17:25:00|2.25|0.95|2.25|0.95|2.25|0.95|2.23|0.93|0
1704216600000|2024-01-02 17:30:00|2.24|0.94|2.23|0.93|2.25|0.95|2.23|0.93|0
1704216900000|2024-01-02 17:35:00|2.22|0.92|2.21|0.91|2.23|0.93|2.21|0.91|0
1704217200000|2024-01-02 17:40:00|2.2|0.9|2.21|0.91|2.21|0.91|2.2|0.9|0
1704217500000|2024-01-02 17:45:00|2.22|0.92|2.24|0.94|2.25|0.95|2.21|0.91|0
1704217800000|2024-01-02 17:50:00|2.25|0.95|2.25|0.95|2.26|0.96|2.24|0.94|0
1704218100000|2024-01-02 17:55:00|2.26|0.96|2.26|0.96|2.27|0.97|2.25|0.95|0
1704218400000|2024-01-02 18:00:00|2.27|0.97|2.27|0.97|2.28|0.98|2.26|0.96|0
1704218700000|2024-01-02 18:05:00|2.26|0.96|2.28|0.98|2.28|0.98|2.26|0.96|0
1704219000000|2024-01-02 18:10:00|2.27|0.97|2.26|0.96|2.28|0.98|2.26|0.96|0
1704219300000|2024-01-02 18:15:00|2.27|0.97|2.26|0.96|2.27|0.97|2.25|0.95|0
1704219600000|2024-01-02 18:20:00|2.22|0.92|2.19|0.89|2.23|0.93|2.19|0.89|0
1704219900000|2024-01-02 18:25:00|2.13|0.83|2.14|0.84|2.14|0.84|2.12|0.82|0
1704220200000|2024-01-02 18:30:00|2.13|0.83|2.13|0.83|2.15|0.85|2.13|0.83|0
1704220500000|2024-01-02 18:35:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1704220800000|2024-01-02 18:40:00|2.13|0.83|2.13|0.83|2.13|0.83|2.12|0.82|0
1704221100000|2024-01-02 18:45:00|2.14|0.84|2.13|0.83|2.14|0.84|2.12|0.82|0
1704221400000|2024-01-02 18:50:00|2.14|0.84|2.15|0.85|2.15|0.85|2.13|0.83|0
1704221700000|2024-01-02 18:55:00|2.16|0.86|2.17|0.87|2.17|0.87|2.16|0.86|0
1704222000000|2024-01-02 19:00:00|2.16|0.86|2.18|0.88|2.18|0.88|2.16|0.86|0
1704222300000|2024-01-02 19:05:00|2.19|0.89|2.19|0.89|2.2|0.9|2.19|0.89|0
1704222600000|2024-01-02 19:10:00|2.18|0.88|2.18|0.88|2.19|0.89|2.17|0.87|0
1704222900000|2024-01-02 19:15:00|2.11|0.81|2.12|0.82|2.12|0.82|2.11|0.81|0
1704223200000|2024-01-02 19:20:00|2.13|0.83|2.13|0.83|2.13|0.83|2.12|0.82|0
1704223500000|2024-01-02 19:25:00|2.12|0.82|2.11|0.81|2.13|0.83|2.11|0.81|0
1704223800000|2024-01-02 19:30:00|2.12|0.82|2.12|0.82|2.12|0.82|2.1|0.8|0
1704224100000|2024-01-02 19:35:00|2.13|0.83|2.13|0.83|2.13|0.83|2.12|0.82|0
1704224400000|2024-01-02 19:40:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1704224700000|2024-01-02 19:45:00|2.14|0.84|2.14|0.84|2.14|0.84|2.13|0.83|0
1704225000000|2024-01-02 19:50:00|2.15|0.85|2.16|0.86|2.16|0.86|2.14|0.84|0
1704225300000|2024-01-02 19:55:00|2.15|0.85|2.1|0.8|2.16|0.86|2.1|0.8|0
1704225600000|2024-01-02 20:00:00|2.14|0.84|2.16|0.86|2.16|0.86|2.14|0.84|0
1704225900000|2024-01-02 20:05:00|2.15|0.85|2.15|0.85|2.16|0.86|2.14|0.84|0
1704226200000|2024-01-02 20:10:00|2.14|0.84|2.15|0.85|2.16|0.86|2.14|0.84|0
1704226500000|2024-01-02 20:15:00|2.16|0.86|2.13|0.83|2.16|0.86|2.13|0.83|0
1704226800000|2024-01-02 20:20:00|2.14|0.84|2.14|0.84|2.15|0.85|2.13|0.83|0
1704227100000|2024-01-02 20:25:00|2.13|0.83|2.14|0.84|2.15|0.85|2.13|0.83|0
1704227400000|2024-01-02 20:30:00|2.13|0.83|2.13|0.83|2.14|0.84|2.12|0.82|0
1704227700000|2024-01-02 20:35:00|2.14|0.84|2.14|0.84|2.15|0.85|2.13|0.83|0
1704228000000|2024-01-02 20:40:00|2.13|0.83|2.13|0.83|2.14|0.84|2.13|0.83|0
1704228300000|2024-01-02 20:45:00|2.12|0.82|2.11|0.81|2.13|0.83|2.11|0.81|0
1704228600000|2024-01-02 20:50:00|2.1|0.8|2.07|0.77|2.1|0.8|2.06|0.76|0
1704228900000|2024-01-02 20:55:00|2.06|0.76|2.03|0.73|2.08|0.78|2.03|0.73|0
1704229200000|2024-01-02 21:00:00|2.04|0.74|2.09|0.79|2.16|0.86|2.02|0.72|0
1704229500000|2024-01-02 21:05:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1704229800000|2024-01-02 21:10:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1704230100000|2024-01-02 21:15:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1704231300000|2024-01-02 21:35:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1704231600000|2024-01-02 21:40:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1704236100000|2024-01-02 22:55:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1704236400000|2024-01-02 23:00:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1704237000000|2024-01-02 23:10:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1704237600000|2024-01-02 23:20:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1704237900000|2024-01-02 23:25:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1704240000000|2024-01-03 00:00:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1704240600000|2024-01-03 00:10:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1704240900000|2024-01-03 00:15:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1704241200000|2024-01-03 00:20:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1704241800000|2024-01-03 00:30:00|2.23|0.63|2.22|0.62|2.23|0.63|2.22|0.62|0
1704242100000|2024-01-03 00:35:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1704243000000|2024-01-03 00:50:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1704243600000|2024-01-03 01:00:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1704244200000|2024-01-03 01:10:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1704244500000|2024-01-03 01:15:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1704244800000|2024-01-03 01:20:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1704245100000|2024-01-03 01:25:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1704245400000|2024-01-03 01:30:00|2.08|0.78|2.08|0.78|2.09|0.79|2.08|0.78|0
1704246000000|2024-01-03 01:40:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1704248400000|2024-01-03 02:20:00|2.09|0.79|2.09|0.79|2.09|0.79|2.08|0.78|0
1704249000000|2024-01-03 02:30:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1704249300000|2024-01-03 02:35:00|2.08|0.78|2.08|0.78|2.08|0.78|2.08|0.78|0
1704249900000|2024-01-03 02:45:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1704250200000|2024-01-03 02:50:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1704250500000|2024-01-03 02:55:00|2.09|0.79|2.09|0.79|2.09|0.79|2.08|0.78|0
1704250800000|2024-01-03 03:00:00|2.08|0.78|2.08|0.78|2.08|0.78|2.08|0.78|0
1704251700000|2024-01-03 03:15:00|2.09|0.79|2.09|0.79|2.09|0.79|2.09|0.79|0
1704252000000|2024-01-03 03:20:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1704252600000|2024-01-03 03:30:00|2.08|0.78|2.08|0.78|2.08|0.78|2.08|0.78|0
1704256500000|2024-01-03 04:35:00|2.09|0.79|2.09|0.79|2.09|0.79|2.08|0.78|0
1704258900000|2024-01-03 05:15:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1704259800000|2024-01-03 05:30:00|2.08|0.78|2.08|0.78|2.08|0.78|2.08|0.78|0
1704260100000|2024-01-03 05:35:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1704260400000|2024-01-03 05:40:00|2.09|0.79|2.09|0.79|2.09|0.79|2.08|0.78|0
1704260700000|2024-01-03 05:45:00|2.08|0.78|2.08|0.78|2.08|0.78|2.08|0.78|0
1704263100000|2024-01-03 06:25:00|2.07|0.77|2.07|0.77|2.08|0.78|2.07|0.77|0
1704265200000|2024-01-03 07:00:00|2.08|0.78|2.08|0.78|2.08|0.78|2.07|0.77|0
1704265500000|2024-01-03 07:05:00|2.07|0.77|2.07|0.77|2.08|0.78|2.07|0.77|0
1704265800000|2024-01-03 07:10:00|2.08|0.78|2.08|0.78|2.08|0.78|2.07|0.77|0
1704266400000|2024-01-03 07:20:00|2.07|0.77|2.07|0.77|2.08|0.78|2.07|0.77|0
1704267300000|2024-01-03 07:35:00|2.04|0.74|2.07|0.77|2.07|0.77|2.04|0.74|0
1704268500000|2024-01-03 07:55:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1704268800000|2024-01-03 08:00:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1704269100000|2024-01-03 08:05:00|2.06|0.76|2.06|0.76|2.06|0.76|2.06|0.76|0
1704269400000|2024-01-03 08:10:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1704269700000|2024-01-03 08:15:00|2.05|0.75|2.05|0.75|2.06|0.76|2.05|0.75|0
1704270000000|2024-01-03 08:20:00|2.06|0.76|2.06|0.76|2.06|0.76|2.05|0.75|0
1704270300000|2024-01-03 08:25:00|2.07|0.77|2.07|0.77|2.08|0.78|2.07|0.77|0
1704270600000|2024-01-03 08:30:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1704270900000|2024-01-03 08:35:00|2.06|0.76|2.06|0.76|2.07|0.77|2.06|0.76|0
1704271200000|2024-01-03 08:40:00|2.07|0.77|2.07|0.77|2.08|0.78|2.06|0.76|0
1704271500000|2024-01-03 08:45:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1704271800000|2024-01-03 08:50:00|2.08|0.78|2.08|0.78|2.08|0.78|2.07|0.77|0
1704272100000|2024-01-03 08:55:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1704272400000|2024-01-03 09:00:00|2.09|0.79|2.09|0.79|2.09|0.79|2.08|0.78|0
1704272700000|2024-01-03 09:05:00|2.1|0.8|2.1|0.8|2.1|0.8|2.1|0.8|0
1704273000000|2024-01-03 09:10:00|2.09|0.79|2.1|0.8|2.1|0.8|2.09|0.79|0
1704273300000|2024-01-03 09:15:00|2.11|0.81|2.1|0.8|2.11|0.81|2.1|0.8|0
1704273600000|2024-01-03 09:20:00|2.09|0.79|2.1|0.8|2.1|0.8|2.09|0.79|0
1704273900000|2024-01-03 09:25:00|2.09|0.79|2.1|0.8|2.1|0.8|2.09|0.79|0
1704274200000|2024-01-03 09:30:00|2.09|0.79|2.1|0.8|2.1|0.8|2.09|0.79|0
1704274500000|2024-01-03 09:35:00|2.09|0.79|2.1|0.8|2.1|0.8|2.09|0.79|0
1704274800000|2024-01-03 09:40:00|2.11|0.81|2.11|0.81|2.11|0.81|2.1|0.8|0
1704275100000|2024-01-03 09:45:00|2.12|0.82|2.12|0.82|2.12|0.82|2.12|0.82|0
1704275400000|2024-01-03 09:50:00|2.11|0.81|2.11|0.81|2.12|0.82|2.11|0.81|0
1704275700000|2024-01-03 09:55:00|2.12|0.82|2.12|0.82|2.12|0.82|2.11|0.81|0
1704276000000|2024-01-03 10:00:00|2.11|0.81|2.11|0.81|2.12|0.82|2.11|0.81|0
1704276300000|2024-01-03 10:05:00|2.12|0.82|2.12|0.82|2.12|0.82|2.11|0.81|0
1704276600000|2024-01-03 10:10:00|2.11|0.81|2.11|0.81|2.12|0.82|2.1|0.8|0
1704276900000|2024-01-03 10:15:00|2.12|0.82|2.11|0.81|2.12|0.82|2.11|0.81|0
1704277200000|2024-01-03 10:20:00|2.05|0.75|2.14|0.84|2.14|0.84|2.05|0.75|0
1704277500000|2024-01-03 10:25:00|2.15|0.85|2.14|0.84|2.15|0.85|2.14|0.84|0
1704277800000|2024-01-03 10:30:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1704278100000|2024-01-03 10:35:00|2.13|0.83|2.13|0.83|2.13|0.83|2.12|0.82|0
1704278400000|2024-01-03 10:40:00|2.12|0.82|2.12|0.82|2.12|0.82|2.12|0.82|0
1704278700000|2024-01-03 10:45:00|2.13|0.83|2.13|0.83|2.13|0.83|2.12|0.82|0
1704279000000|2024-01-03 10:50:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1704279300000|2024-01-03 10:55:00|2.13|0.83|2.13|0.83|2.13|0.83|2.13|0.83|0
1704279900000|2024-01-03 11:05:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1704280200000|2024-01-03 11:10:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1704280500000|2024-01-03 11:15:00|2.14|0.84|2.14|0.84|2.14|0.84|2.13|0.83|0
1704280800000|2024-01-03 11:20:00|2.13|0.83|2.14|0.84|2.14|0.84|2.13|0.83|0
1704281100000|2024-01-03 11:25:00|2.15|0.85|2.15|0.85|2.15|0.85|2.14|0.84|0
1704281400000|2024-01-03 11:30:00|2.16|0.86|2.15|0.85|2.16|0.86|2.15|0.85|0
1704281700000|2024-01-03 11:35:00|2.16|0.86|2.16|0.86|2.16|0.86|2.15|0.85|0
1704282000000|2024-01-03 11:40:00|2.15|0.85|2.16|0.86|2.16|0.86|2.15|0.85|0
1704282300000|2024-01-03 11:45:00|2.15|0.85|2.15|0.85|2.16|0.86|2.15|0.85|0
1704282600000|2024-01-03 11:50:00|2.16|0.86|2.16|0.86|2.16|0.86|2.15|0.85|0
1704282900000|2024-01-03 11:55:00|2.15|0.85|2.15|0.85|2.16|0.86|2.15|0.85|0
1704283200000|2024-01-03 12:00:00|2.16|0.86|2.16|0.86|2.16|0.86|2.15|0.85|0
1704283500000|2024-01-03 12:05:00|2.17|0.87|2.16|0.86|2.17|0.87|2.16|0.86|0
1704283800000|2024-01-03 12:10:00|2.17|0.87|2.17|0.87|2.17|0.87|2.16|0.86|0
1704284100000|2024-01-03 12:15:00|2.16|0.86|2.17|0.87|2.17|0.87|2.16|0.86|0
1704284400000|2024-01-03 12:20:00|2.18|0.88|2.18|0.88|2.18|0.88|2.17|0.87|0
1704284700000|2024-01-03 12:25:00|2.17|0.87|2.18|0.88|2.18|0.88|2.17|0.87|0
1704285000000|2024-01-03 12:30:00|2.17|0.87|2.18|0.88|2.18|0.88|2.17|0.87|0
1704285300000|2024-01-03 12:35:00|2.19|0.89|2.19|0.89|2.19|0.89|2.19|0.89|0
1704285600000|2024-01-03 12:40:00|2.18|0.88|2.19|0.89|2.19|0.89|2.18|0.88|0
1704285900000|2024-01-03 12:45:00|2.18|0.88|2.18|0.88|2.19|0.89|2.18|0.88|0
1704286200000|2024-01-03 12:50:00|2.17|0.87|2.18|0.88|2.18|0.88|2.14|0.84|0
1704286500000|2024-01-03 12:55:00|2.19|0.89|2.18|0.88|2.19|0.89|2.18|0.88|0
1704286800000|2024-01-03 13:00:00|2.19|0.89|2.18|0.88|2.19|0.89|2.18|0.88|0
1704287100000|2024-01-03 13:05:00|2.19|0.89|2.18|0.88|2.19|0.89|2.18|0.88|0
1704287700000|2024-01-03 13:15:00|2.17|0.87|2.16|0.86|2.17|0.87|2.16|0.86|0
1704288000000|2024-01-03 13:20:00|2.17|0.87|2.17|0.87|2.17|0.87|2.16|0.86|0
1704288300000|2024-01-03 13:25:00|2.16|0.86|2.16|0.86|2.16|0.86|2.16|0.86|0
1704288600000|2024-01-03 13:30:00|2.17|0.87|2.16|0.86|2.17|0.87|2.16|0.86|0
1704288900000|2024-01-03 13:35:00|2.15|0.85|2.15|0.85|2.15|0.85|2.15|0.85|0
1704289200000|2024-01-03 13:40:00|2.16|0.86|2.16|0.86|2.16|0.86|2.15|0.85|0
1704289500000|2024-01-03 13:45:00|2.17|0.87|2.17|0.87|2.17|0.87|2.17|0.87|0
1704289800000|2024-01-03 13:50:00|2.16|0.86|2.17|0.87|2.17|0.87|2.16|0.86|0
1704290100000|2024-01-03 13:55:00|2.18|0.88|2.19|0.89|2.19|0.89|2.17|0.87|0
1704290400000|2024-01-03 14:00:00|2.18|0.88|2.19|0.89|2.19|0.89|2.18|0.88|0
1704290700000|2024-01-03 14:05:00|2.2|0.9|2.2|0.9|2.2|0.9|2.19|0.89|0
1704291000000|2024-01-03 14:10:00|2.21|0.91|2.21|0.91|2.21|0.91|2.2|0.9|0
1704291300000|2024-01-03 14:15:00|2.2|0.9|2.19|0.89|2.21|0.91|2.19|0.89|0
1704291600000|2024-01-03 14:20:00|2.2|0.9|2.21|0.91|2.21|0.91|2.18|0.88|0
1704291900000|2024-01-03 14:25:00|2.2|0.9|2.2|0.9|2.21|0.91|2.19|0.89|0
1704292200000|2024-01-03 14:30:00|2.19|0.89|2.2|0.9|2.22|0.92|2.19|0.89|0
1704292500000|2024-01-03 14:35:00|2.21|0.91|2.21|0.91|2.22|0.92|2.2|0.9|0
1704292800000|2024-01-03 14:40:00|2.2|0.9|2.21|0.91|2.21|0.91|2.19|0.89|0
1704293100000|2024-01-03 14:45:00|2.22|0.92|2.21|0.91|2.22|0.92|2.21|0.91|0
1704293400000|2024-01-03 14:50:00|2.2|0.9|2.22|0.92|2.22|0.92|2.19|0.89|0
1704293700000|2024-01-03 14:55:00|2.21|0.91|2.27|0.97|2.28|0.98|2.16|0.86|0
1704294000000|2024-01-03 15:00:00|2.28|0.98|2.12|0.82|2.28|0.98|2.11|0.81|0
1704294300000|2024-01-03 15:05:00|2.11|0.81|2.14|0.84|2.15|0.85|2.09|0.79|0
1704294600000|2024-01-03 15:10:00|2.15|0.85|2.17|0.87|2.22|0.92|2.15|0.85|0
1704294900000|2024-01-03 15:15:00|2.18|0.88|2.17|0.87|2.18|0.88|2.17|0.87|0
1704295200000|2024-01-03 15:20:00|2.18|0.88|2.17|0.87|2.18|0.88|2.17|0.87|0
1704295500000|2024-01-03 15:25:00|2.16|0.86|2.16|0.86|2.17|0.87|2.15|0.85|0
1704295800000|2024-01-03 15:30:00|2.17|0.87|2.17|0.87|2.18|0.88|2.16|0.86|0
1704296100000|2024-01-03 15:35:00|2.18|0.88|2.2|0.9|2.21|0.91|2.18|0.88|0
1704296400000|2024-01-03 15:40:00|2.21|0.91|2.2|0.9|2.21|0.91|2.19|0.89|0
1704296700000|2024-01-03 15:45:00|2.21|0.91|2.21|0.91|2.21|0.91|2.2|0.9|0
1704297000000|2024-01-03 15:50:00|2.2|0.9|2.2|0.9|2.21|0.91|2.18|0.88|0
1704297300000|2024-01-03 15:55:00|2.19|0.89|2.14|0.84|2.2|0.9|2.13|0.83|0
1704297600000|2024-01-03 16:00:00|2.13|0.83|2.12|0.82|2.15|0.85|2.11|0.81|0
1704297900000|2024-01-03 16:05:00|2.11|0.81|2.12|0.82|2.13|0.83|2.11|0.81|0
1704298200000|2024-01-03 16:10:00|2.11|0.81|2.14|0.84|2.14|0.84|2.11|0.81|0
1704298500000|2024-01-03 16:15:00|2.13|0.83|2.15|0.85|2.15|0.85|2.12|0.82|0
1704298800000|2024-01-03 16:20:00|2.14|0.84|2.14|0.84|2.15|0.85|2.13|0.83|0
1704299100000|2024-01-03 16:25:00|2.13|0.83|2.13|0.83|2.14|0.84|2.12|0.82|0
1704299400000|2024-01-03 16:30:00|2.14|0.84|2.14|0.84|2.14|0.84|2.13|0.83|0
1704299700000|2024-01-03 16:35:00|2.13|0.83|2.15|0.85|2.15|0.85|2.13|0.83|0
1704300000000|2024-01-03 16:40:00|2.16|0.86|2.14|0.84|2.16|0.86|2.14|0.84|0
1704300300000|2024-01-03 16:45:00|2.15|0.85|2.14|0.84|2.15|0.85|2.14|0.84|0
1704300600000|2024-01-03 16:50:00|2.13|0.83|2.14|0.84|2.15|0.85|2.13|0.83|0
1704300900000|2024-01-03 16:55:00|2.15|0.85|2.16|0.86|2.16|0.86|2.14|0.84|0
1704301200000|2024-01-03 17:00:00|2.15|0.85|2.15|0.85|2.16|0.86|2.15|0.85|0
1704301500000|2024-01-03 17:05:00|2.14|0.84|2.16|0.86|2.16|0.86|2.14|0.84|0
1704301800000|2024-01-03 17:10:00|2.17|0.87|2.16|0.86|2.17|0.87|2.16|0.86|0
1704302100000|2024-01-03 17:15:00|2.17|0.87|2.17|0.87|2.17|0.87|2.15|0.85|0
1704302400000|2024-01-03 17:20:00|2.16|0.86|2.16|0.86|2.17|0.87|2.16|0.86|0
1704302700000|2024-01-03 17:25:00|2.15|0.85|2.14|0.84|2.16|0.86|2.14|0.84|0
1704303000000|2024-01-03 17:30:00|2.13|0.83|2.13|0.83|2.15|0.85|2.13|0.83|0
1704303600000|2024-01-03 17:40:00|2.12|0.82|2.12|0.82|2.13|0.83|2.11|0.81|0
1704303900000|2024-01-03 17:45:00|2.11|0.81|2.11|0.81|2.12|0.82|2.11|0.81|0
1704304200000|2024-01-03 17:50:00|2.12|0.82|2.12|0.82|2.12|0.82|2.12|0.82|0
1704304500000|2024-01-03 17:55:00|2.11|0.81|2.09|0.79|2.11|0.81|2.09|0.79|0
1704304800000|2024-01-03 18:00:00|2.08|0.78|2.06|0.76|2.12|0.82|2.05|0.75|0
1704305100000|2024-01-03 18:05:00|2.07|0.77|2.07|0.77|2.07|0.77|2.06|0.76|0
1704305400000|2024-01-03 18:10:00|2.06|0.76|2.06|0.76|2.07|0.77|2.06|0.76|0
1704305700000|2024-01-03 18:15:00|2.07|0.77|2.06|0.76|2.07|0.77|2.06|0.76|0
1704306000000|2024-01-03 18:20:00|2.07|0.77|2.07|0.77|2.07|0.77|2.06|0.76|0
1704306300000|2024-01-03 18:25:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1704306600000|2024-01-03 18:30:00|2.06|0.76|2.08|0.78|2.08|0.78|2.06|0.76|0
1704306900000|2024-01-03 18:35:00|2.09|0.79|2.07|0.77|2.09|0.79|2.07|0.77|0
1704307200000|2024-01-03 18:40:00|2.08|0.78|2.08|0.78|2.08|0.78|2.07|0.77|0
1704307500000|2024-01-03 18:45:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1704307800000|2024-01-03 18:50:00|2.07|0.77|2.08|0.78|2.08|0.78|2.07|0.77|0
1704308100000|2024-01-03 18:55:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1704308400000|2024-01-03 19:00:00|2.09|0.79|2.11|0.81|2.11|0.81|2.06|0.76|0
1704308700000|2024-01-03 19:05:00|2.12|0.82|2.09|0.79|2.15|0.85|2.09|0.79|0
1704309000000|2024-01-03 19:10:00|2.1|0.8|2.11|0.81|2.12|0.82|2.07|0.77|0
1704309300000|2024-01-03 19:15:00|2.12|0.82|2.1|0.8|2.13|0.83|2.09|0.79|0
1704309600000|2024-01-03 19:20:00|2.11|0.81|2.09|0.79|2.12|0.82|2.09|0.79|0
1704309900000|2024-01-03 19:25:00|2.08|0.78|2.03|0.73|2.08|0.78|2.02|0.72|0
1704310200000|2024-01-03 19:30:00|2.02|0.72|2.02|0.72|2.08|0.78|2.02|0.72|0
1704310500000|2024-01-03 19:35:00|2.03|0.73|2.03|0.73|2.04|0.74|2.02|0.72|0
1704310800000|2024-01-03 19:40:00|2.02|0.72|2.01|0.71|2.04|0.74|2|0.7|0
1704311100000|2024-01-03 19:45:00|2|0.7|2.03|0.73|2.03|0.73|2|0.7|0
1704311400000|2024-01-03 19:50:00|2.04|0.74|2.04|0.74|2.04|0.74|2.03|0.73|0
1704311700000|2024-01-03 19:55:00|2.05|0.75|2.05|0.75|2.05|0.75|2.03|0.73|0
1704312000000|2024-01-03 20:00:00|2.06|0.76|2.08|0.78|2.08|0.78|2.06|0.76|0
1704312300000|2024-01-03 20:05:00|2.09|0.79|2.09|0.79|2.1|0.8|2.09|0.79|0
1704312600000|2024-01-03 20:10:00|2.08|0.78|2.09|0.79|2.1|0.8|2.08|0.78|0
1704312900000|2024-01-03 20:15:00|2.1|0.8|2.1|0.8|2.11|0.81|2.09|0.79|0
1704313200000|2024-01-03 20:20:00|2.09|0.79|2.11|0.81|2.11|0.81|2.09|0.79|0
1704313500000|2024-01-03 20:25:00|2.12|0.82|2.11|0.81|2.12|0.82|2.1|0.8|0
1704313800000|2024-01-03 20:30:00|2.1|0.8|2.08|0.78|2.11|0.81|2.08|0.78|0
1704314100000|2024-01-03 20:35:00|2.09|0.79|2.09|0.79|2.1|0.8|2.08|0.78|0
1704314400000|2024-01-03 20:40:00|2.08|0.78|2.12|0.82|2.12|0.82|2.08|0.78|0
1704314700000|2024-01-03 20:45:00|2.11|0.81|2.12|0.82|2.12|0.82|2.11|0.81|0
1704315000000|2024-01-03 20:50:00|2.13|0.83|2.15|0.85|2.17|0.87|2.13|0.83|0
1704315300000|2024-01-03 20:55:00|2.16|0.86|2.13|0.83|2.23|0.93|2.09|0.79|0
1704315600000|2024-01-03 21:00:00|2.12|0.82|2.13|0.83|2.14|0.84|2.12|0.82|0
1704315900000|2024-01-03 21:05:00|2.12|0.82|2.13|0.83|2.13|0.83|2.12|0.82|0
1704316500000|2024-01-03 21:15:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1704317700000|2024-01-03 21:35:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1704318000000|2024-01-03 21:40:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1704318300000|2024-01-03 21:45:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1704318600000|2024-01-03 21:50:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1704319200000|2024-01-03 22:00:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1704319500000|2024-01-03 22:05:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1704320400000|2024-01-03 22:20:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1704322800000|2024-01-03 23:00:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1704323100000|2024-01-03 23:05:00|2.25|0.65|2.25|0.65|2.25|0.65|2.25|0.65|0
1704324600000|2024-01-03 23:30:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1704326400000|2024-01-04 00:00:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1704326700000|2024-01-04 00:05:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1704327600000|2024-01-04 00:20:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1704328800000|2024-01-04 00:40:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1704329100000|2024-01-04 00:45:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1704330900000|2024-01-04 01:15:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1704331200000|2024-01-04 01:20:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1704331800000|2024-01-04 01:30:00|2.08|0.78|2.11|0.81|2.11|0.81|2.07|0.77|0
1704332400000|2024-01-04 01:40:00|2.1|0.8|2.11|0.81|2.11|0.81|2.1|0.8|0
1704332700000|2024-01-04 01:45:00|2.1|0.8|2.11|0.81|2.11|0.81|2.1|0.8|0
1704333000000|2024-01-04 01:50:00|2.1|0.8|2.1|0.8|2.11|0.81|2.1|0.8|0
1704333300000|2024-01-04 01:55:00|2.11|0.81|2.1|0.8|2.11|0.81|2.1|0.8|0
1704333600000|2024-01-04 02:00:00|2.11|0.81|2.11|0.81|2.11|0.81|2.1|0.8|0
1704333900000|2024-01-04 02:05:00|2.1|0.8|2.11|0.81|2.11|0.81|2.1|0.8|0
1704334200000|2024-01-04 02:10:00|2.1|0.8|2.11|0.81|2.11|0.81|2.1|0.8|0
1704334800000|2024-01-04 02:20:00|2.12|0.82|2.12|0.82|2.12|0.82|2.12|0.82|0
1704335100000|2024-01-04 02:25:00|2.11|0.81|2.11|0.81|2.11|0.81|2.1|0.8|0
1704336000000|2024-01-04 02:40:00|2.12|0.82|2.11|0.81|2.12|0.82|2.11|0.81|0
1704336300000|2024-01-04 02:45:00|2.12|0.82|2.11|0.81|2.12|0.82|2.11|0.81|0
1704337200000|2024-01-04 03:00:00|2.1|0.8|2.11|0.81|2.11|0.81|2.1|0.8|0
1704337500000|2024-01-04 03:05:00|2.1|0.8|2.1|0.8|2.11|0.81|2.1|0.8|0
1704337800000|2024-01-04 03:10:00|2.11|0.81|2.1|0.8|2.11|0.81|2.1|0.8|0
1704338700000|2024-01-04 03:25:00|2.11|0.81|2.11|0.81|2.11|0.81|2.11|0.81|0
1704339300000|2024-01-04 03:35:00|2.1|0.8|2.11|0.81|2.11|0.81|2.1|0.8|0
1704340800000|2024-01-04 04:00:00|2.1|0.8|2.1|0.8|2.11|0.81|2.1|0.8|0
1704343500000|2024-01-04 04:45:00|2.11|0.81|2.11|0.81|2.11|0.81|2.11|0.81|0
1704343800000|2024-01-04 04:50:00|2.1|0.8|2.1|0.8|2.1|0.8|2.1|0.8|0
1704344100000|2024-01-04 04:55:00|2.11|0.81|2.11|0.81|2.11|0.81|2.11|0.81|0
1704344400000|2024-01-04 05:00:00|2.1|0.8|2.11|0.81|2.11|0.81|2.1|0.8|0
1704345300000|2024-01-04 05:15:00|2.1|0.8|2.11|0.81|2.11|0.81|2.1|0.8|0
1704348900000|2024-01-04 06:15:00|2.1|0.8|2.1|0.8|2.1|0.8|2.1|0.8|0
1704349500000|2024-01-04 06:25:00|2.09|0.79|2.09|0.79|2.09|0.79|2.09|0.79|0
1704349800000|2024-01-04 06:30:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1704351000000|2024-01-04 06:50:00|2.08|0.78|2.08|0.78|2.08|0.78|2.08|0.78|0
1704351600000|2024-01-04 07:00:00|2.07|0.77|2.08|0.78|2.08|0.78|2.07|0.77|0
1704351900000|2024-01-04 07:05:00|2.07|0.77|2.08|0.78|2.08|0.78|2.07|0.77|0
1704352200000|2024-01-04 07:10:00|2.07|0.77|2.07|0.77|2.07|0.77|2.07|0.77|0
1704353100000|2024-01-04 07:25:00|2.06|0.76|2.06|0.76|2.06|0.76|2.06|0.76|0
1704353400000|2024-01-04 07:30:00|2.07|0.77|2.07|0.77|2.07|0.77|2.06|0.76|0
1704353700000|2024-01-04 07:35:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1704354000000|2024-01-04 07:40:00|2.13|0.83|2.01|0.71|2.13|0.83|2.01|0.71|0
1704354300000|2024-01-04 07:45:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1704354900000|2024-01-04 07:55:00|2.03|0.73|2.03|0.73|2.03|0.73|2.02|0.72|0
1704355200000|2024-01-04 08:00:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1704355500000|2024-01-04 08:05:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1704355800000|2024-01-04 08:10:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1704356100000|2024-01-04 08:15:00|2.03|0.73|2.02|0.72|2.03|0.73|2.01|0.71|0
1704356400000|2024-01-04 08:20:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1704356700000|2024-01-04 08:25:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1704357000000|2024-01-04 08:30:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1704357300000|2024-01-04 08:35:00|2.01|0.71|2.01|0.71|2.01|0.71|2|0.7|0
1704357600000|2024-01-04 08:40:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1704357900000|2024-01-04 08:45:00|2.01|0.71|2.02|0.72|2.03|0.73|2.01|0.71|0
1704358200000|2024-01-04 08:50:00|2.01|0.71|2.02|0.72|2.03|0.73|2.01|0.71|0
1704358500000|2024-01-04 08:55:00|2.03|0.73|2.03|0.73|2.04|0.74|2.02|0.72|0
1704358800000|2024-01-04 09:00:00|2.04|0.74|2.04|0.74|2.04|0.74|2.03|0.73|0
1704359100000|2024-01-04 09:05:00|2.03|0.73|2.03|0.73|2.04|0.74|2.03|0.73|0
1704359400000|2024-01-04 09:10:00|2.04|0.74|2.04|0.74|2.04|0.74|2.03|0.73|0
1704359700000|2024-01-04 09:15:00|2.03|0.73|2.02|0.72|2.03|0.73|2.01|0.71|0
1704360000000|2024-01-04 09:20:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1704360300000|2024-01-04 09:25:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1704360600000|2024-01-04 09:30:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1704360900000|2024-01-04 09:35:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1704361200000|2024-01-04 09:40:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1704361500000|2024-01-04 09:45:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1704361800000|2024-01-04 09:50:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1704362100000|2024-01-04 09:55:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1704362400000|2024-01-04 10:00:00|2.02|0.72|2.03|0.73|2.03|0.73|2.01|0.71|0
1704362700000|2024-01-04 10:05:00|2.04|0.74|2.03|0.73|2.04|0.74|2.03|0.73|0
1704363000000|2024-01-04 10:10:00|2.02|0.72|2.03|0.73|2.03|0.73|2.02|0.72|0
1704363300000|2024-01-04 10:15:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1704363900000|2024-01-04 10:25:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1704364500000|2024-01-04 10:35:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1704364800000|2024-01-04 10:40:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1704365100000|2024-01-04 10:45:00|2.03|0.73|2.03|0.73|2.04|0.74|2.03|0.73|0
1704365400000|2024-01-04 10:50:00|2.04|0.74|2.03|0.73|2.04|0.74|2.03|0.73|0
1704365700000|2024-01-04 10:55:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1704366000000|2024-01-04 11:00:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1704366300000|2024-01-04 11:05:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1704366600000|2024-01-04 11:10:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1704366900000|2024-01-04 11:15:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1704367200000|2024-01-04 11:20:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1704367500000|2024-01-04 11:25:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1704368100000|2024-01-04 11:35:00|2.02|0.72|2.04|0.74|2.04|0.74|2.02|0.72|0
1704368400000|2024-01-04 11:40:00|2.05|0.75|2.04|0.74|2.05|0.75|2.04|0.74|0
1704368700000|2024-01-04 11:45:00|2.03|0.73|2.03|0.73|2.03|0.73|2.03|0.73|0
1704369000000|2024-01-04 11:50:00|2.04|0.74|2.04|0.74|2.04|0.74|2.03|0.73|0
1704369300000|2024-01-04 11:55:00|2.05|0.75|2.04|0.74|2.05|0.75|2.04|0.74|0
1704369600000|2024-01-04 12:00:00|2.05|0.75|2.06|0.76|2.06|0.76|2.04|0.74|0
1704369900000|2024-01-04 12:05:00|2.07|0.77|2.05|0.75|2.07|0.77|2.05|0.75|0
1704370200000|2024-01-04 12:10:00|2.04|0.74|2.01|0.71|2.05|0.75|1.98|0.68|0
1704370500000|2024-01-04 12:15:00|2|0.7|2.01|0.71|2.02|0.72|2|0.7|0
1704370800000|2024-01-04 12:20:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1704371100000|2024-01-04 12:25:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1704371400000|2024-01-04 12:30:00|2|0.7|1.97|0.67|2|0.7|1.97|0.67|0
1704371700000|2024-01-04 12:35:00|1.98|0.68|1.99|0.69|1.99|0.69|1.97|0.67|0
1704372000000|2024-01-04 12:40:00|2|0.7|1.98|0.68|2|0.7|1.98|0.68|0
1704372300000|2024-01-04 12:45:00|1.99|0.69|1.99|0.69|1.99|0.69|1.98|0.68|0
1704372600000|2024-01-04 12:50:00|1.98|0.68|1.99|0.69|2|0.7|1.98|0.68|0
1704372900000|2024-01-04 12:55:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1704373200000|2024-01-04 13:00:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1704373500000|2024-01-04 13:05:00|2.01|0.71|2|0.7|2.01|0.71|2|0.7|0
1704373800000|2024-01-04 13:10:00|2.01|0.71|2|0.7|2.01|0.71|2|0.7|0
1704374100000|2024-01-04 13:15:00|2.01|0.71|2.01|0.71|2.01|0.71|1.99|0.69|0
1704374400000|2024-01-04 13:20:00|2|0.7|2|0.7|2|0.7|2|0.7|0
1704374700000|2024-01-04 13:25:00|2.01|0.71|2|0.7|2.01|0.71|1.99|0.69|0
1704375000000|2024-01-04 13:30:00|2.01|0.71|2.02|0.72|2.02|0.72|2|0.7|0
1704375300000|2024-01-04 13:35:00|2.03|0.73|2.03|0.73|2.03|0.73|2.02|0.72|0
1704375600000|2024-01-04 13:40:00|2.04|0.74|2.09|0.79|2.1|0.8|2|0.7|0
1704375900000|2024-01-04 13:45:00|2.08|0.78|2.07|0.77|2.09|0.79|2.07|0.77|0
1704376200000|2024-01-04 13:50:00|2.08|0.78|2.07|0.77|2.08|0.78|2.07|0.77|0
1704376500000|2024-01-04 13:55:00|2.08|0.78|2.09|0.79|2.09|0.79|2.07|0.77|0
1704376800000|2024-01-04 14:00:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1704377100000|2024-01-04 14:05:00|2.1|0.8|2.08|0.78|2.1|0.8|2.08|0.78|0
1704377400000|2024-01-04 14:10:00|2.07|0.77|2.07|0.77|2.08|0.78|2.07|0.77|0
1704377700000|2024-01-04 14:15:00|2.08|0.78|2.08|0.78|2.08|0.78|2.07|0.77|0
1704378000000|2024-01-04 14:20:00|2.09|0.79|2.1|0.8|2.1|0.8|2.08|0.78|0
1704378300000|2024-01-04 14:25:00|2.09|0.79|2.11|0.81|2.12|0.82|2.09|0.79|0
1704378600000|2024-01-04 14:30:00|2.1|0.8|2.07|0.77|2.11|0.81|2.06|0.76|0
1704378900000|2024-01-04 14:35:00|2.08|0.78|2.06|0.76|2.08|0.78|2.06|0.76|0
1704379200000|2024-01-04 14:40:00|2.07|0.77|2.06|0.76|2.08|0.78|2.05|0.75|0
1704379500000|2024-01-04 14:45:00|2.07|0.77|2.08|0.78|2.09|0.79|2.06|0.76|0
1704379800000|2024-01-04 14:50:00|2.09|0.79|2.05|0.75|2.09|0.79|2.05|0.75|0
1704380100000|2024-01-04 14:55:00|2.06|0.76|2.07|0.77|2.08|0.78|2.05|0.75|0
1704380400000|2024-01-04 15:00:00|2.08|0.78|2.02|0.72|2.08|0.78|2.02|0.72|0
1704380700000|2024-01-04 15:05:00|2.03|0.73|2.02|0.72|2.07|0.77|2.02|0.72|0
1704381000000|2024-01-04 15:10:00|2.03|0.73|2.01|0.71|2.03|0.73|2.01|0.71|0
1704381300000|2024-01-04 15:15:00|2.08|0.78|2.05|0.75|2.08|0.78|2.04|0.74|0
1704381600000|2024-01-04 15:20:00|2.06|0.76|2.06|0.76|2.07|0.77|2.05|0.75|0
1704381900000|2024-01-04 15:25:00|2.07|0.77|2.06|0.76|2.07|0.77|2.05|0.75|0
1704382200000|2024-01-04 15:30:00|2.05|0.75|2.06|0.76|2.07|0.77|2.04|0.74|0
1704382500000|2024-01-04 15:35:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1704382800000|2024-01-04 15:40:00|2.05|0.75|2.04|0.74|2.06|0.76|2.04|0.74|0
1704383100000|2024-01-04 15:45:00|2.05|0.75|2|0.7|2.05|0.75|2|0.7|0
1704383400000|2024-01-04 15:50:00|2.01|0.71|2.01|0.71|2.02|0.72|2|0.7|0
1704383700000|2024-01-04 15:55:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1704384000000|2024-01-04 16:00:00|2.01|0.71|2.01|0.71|2.02|0.72|2|0.7|0
1704384300000|2024-01-04 16:05:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1704384600000|2024-01-04 16:10:00|1.99|0.69|1.97|0.67|2|0.7|1.97|0.67|0
1704384900000|2024-01-04 16:15:00|1.96|0.66|1.99|0.69|2.03|0.73|1.96|0.66|0
1704385200000|2024-01-04 16:20:00|1.98|0.68|1.98|0.68|1.99|0.69|1.98|0.68|0
1704385500000|2024-01-04 16:25:00|1.97|0.67|1.99|0.69|1.99|0.69|1.97|0.67|0
1704385800000|2024-01-04 16:30:00|1.98|0.68|2|0.7|2|0.7|1.98|0.68|0
1704386100000|2024-01-04 16:35:00|1.99|0.69|1.99|0.69|2|0.7|1.98|0.68|0
1704386400000|2024-01-04 16:40:00|2|0.7|2.01|0.71|2.01|0.71|1.99|0.69|0
1704386700000|2024-01-04 16:45:00|2|0.7|2.02|0.72|2.02|0.72|2|0.7|0
1704387000000|2024-01-04 16:50:00|2.03|0.73|2.04|0.74|2.05|0.75|2.03|0.73|0
1704387300000|2024-01-04 16:55:00|2.03|0.73|2.04|0.74|2.04|0.74|2.03|0.73|0
1704387600000|2024-01-04 17:00:00|2.03|0.73|2.05|0.75|2.06|0.76|2.03|0.73|0
1704387900000|2024-01-04 17:05:00|2.04|0.74|2.05|0.75|2.06|0.76|2.04|0.74|0
1704388200000|2024-01-04 17:10:00|2.04|0.74|2.03|0.73|2.04|0.74|1.98|0.68|0
1704388500000|2024-01-04 17:15:00|2.04|0.74|2.03|0.73|2.04|0.74|2.03|0.73|0
1704388800000|2024-01-04 17:20:00|2.02|0.72|2.04|0.74|2.04|0.74|2.02|0.72|0
1704389100000|2024-01-04 17:25:00|2.03|0.73|2.03|0.73|2.04|0.74|2.03|0.73|0
1704389400000|2024-01-04 17:30:00|2.04|0.74|2.05|0.75|2.06|0.76|2.04|0.74|0
1704389700000|2024-01-04 17:35:00|2.06|0.76|2.04|0.74|2.06|0.76|2.04|0.74|0
1704390000000|2024-01-04 17:40:00|2.05|0.75|2.06|0.76|2.07|0.77|2.04|0.74|0
1704390300000|2024-01-04 17:45:00|2.07|0.77|2.07|0.77|2.08|0.78|2.06|0.76|0
1704390600000|2024-01-04 17:50:00|2.06|0.76|2.03|0.73|2.08|0.78|2.01|0.71|0
1704390900000|2024-01-04 17:55:00|2.04|0.74|2.03|0.73|2.04|0.74|2.03|0.73|0
1704391200000|2024-01-04 18:00:00|2.02|0.72|2.02|0.72|2.03|0.73|2.02|0.72|0
1704391500000|2024-01-04 18:05:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1704391800000|2024-01-04 18:10:00|2.03|0.73|2.02|0.72|2.05|0.75|2.02|0.72|0
1704392100000|2024-01-04 18:15:00|2.03|0.73|2.02|0.72|2.03|0.73|2.01|0.71|0
1704392400000|2024-01-04 18:20:00|2.03|0.73|2.02|0.72|2.03|0.73|2.01|0.71|0
1704392700000|2024-01-04 18:25:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1704393000000|2024-01-04 18:30:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1704393300000|2024-01-04 18:35:00|2.02|0.72|2.02|0.72|2.03|0.73|2.01|0.71|0
1704393600000|2024-01-04 18:40:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1704393900000|2024-01-04 18:45:00|2|0.7|2.01|0.71|2.02|0.72|2|0.7|0
1704394200000|2024-01-04 18:50:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1704394500000|2024-01-04 18:55:00|2.03|0.73|2.01|0.71|2.03|0.73|2|0.7|0
1704394800000|2024-01-04 19:00:00|2|0.7|2.01|0.71|2.02|0.72|2|0.7|0
1704395100000|2024-01-04 19:05:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1704395400000|2024-01-04 19:10:00|2.03|0.73|2|0.7|2.03|0.73|1.99|0.69|0
1704395700000|2024-01-04 19:15:00|1.99|0.69|2.01|0.71|2.01|0.71|1.99|0.69|0
1704396000000|2024-01-04 19:20:00|2|0.7|2.02|0.72|2.02|0.72|2|0.7|0
1704396300000|2024-01-04 19:25:00|2.03|0.73|2.02|0.72|2.03|0.73|2.01|0.71|0
1704396600000|2024-01-04 19:30:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1704396900000|2024-01-04 19:35:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1704397200000|2024-01-04 19:40:00|2.03|0.73|2.03|0.73|2.03|0.73|2.02|0.72|0
1704397500000|2024-01-04 19:45:00|2.04|0.74|2.02|0.72|2.04|0.74|2.02|0.72|0
1704397800000|2024-01-04 19:50:00|2.01|0.71|2.01|0.71|2.01|0.71|2|0.7|0
1704398100000|2024-01-04 19:55:00|2|0.7|2|0.7|2.01|0.71|1.98|0.68|0
1704398400000|2024-01-04 20:00:00|1.99|0.69|2.01|0.71|2.01|0.71|1.99|0.69|0
1704398700000|2024-01-04 20:05:00|2|0.7|1.98|0.68|2.01|0.71|1.98|0.68|0
1704399000000|2024-01-04 20:10:00|1.99|0.69|2|0.7|2|0.7|1.98|0.68|0
1704399300000|2024-01-04 20:15:00|2.01|0.71|2.02|0.72|2.03|0.73|2|0.7|0
1704399600000|2024-01-04 20:20:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1704399900000|2024-01-04 20:25:00|2.01|0.71|2.02|0.72|2.03|0.73|2.01|0.71|0
1704400200000|2024-01-04 20:30:00|2.01|0.71|2|0.7|2.02|0.72|1.99|0.69|0
1704400500000|2024-01-04 20:35:00|2.01|0.71|2|0.7|2.01|0.71|2|0.7|0
1704400800000|2024-01-04 20:40:00|2.01|0.71|2|0.7|2.01|0.71|1.98|0.68|0
1704401100000|2024-01-04 20:45:00|1.99|0.69|2.02|0.72|2.02|0.72|1.99|0.69|0
1704401400000|2024-01-04 20:50:00|2.03|0.73|2.06|0.76|2.07|0.77|2.03|0.73|0
1704401700000|2024-01-04 20:55:00|2.05|0.75|2.03|0.73|2.07|0.77|1.98|0.68|0
1704402000000|2024-01-04 21:00:00|2.02|0.72|2.01|0.71|2.04|0.74|2.01|0.71|0
1704402300000|2024-01-04 21:05:00|2|0.7|2.02|0.72|2.02|0.72|2|0.7|0
1704402600000|2024-01-04 21:10:00|2.03|0.73|2.03|0.73|2.03|0.73|2.03|0.73|0
1704402900000|2024-01-04 21:15:00|2.18|0.58|2.17|0.57|2.18|0.58|2.17|0.57|0
1704403200000|2024-01-04 21:20:00|2.16|0.56|2.16|0.56|2.16|0.56|2.16|0.56|0
1704403500000|2024-01-04 21:25:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1704404700000|2024-01-04 21:45:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1704406800000|2024-01-04 22:20:00|2.15|0.55|2.15|0.55|2.15|0.55|2.15|0.55|0
1704409200000|2024-01-04 23:00:00|2.14|0.54|2.14|0.54|2.15|0.55|2.14|0.54|0
1704409800000|2024-01-04 23:10:00|2.13|0.53|2.13|0.53|2.14|0.54|2.13|0.53|0
1704410400000|2024-01-04 23:20:00|2.14|0.54|2.14|0.54|2.14|0.54|2.13|0.53|0
1704411000000|2024-01-04 23:30:00|2.13|0.53|2.13|0.53|2.14|0.54|2.13|0.53|0
1704411600000|2024-01-04 23:40:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1704411900000|2024-01-04 23:45:00|2.13|0.53|2.14|0.54|2.14|0.54|2.13|0.53|0
1704412800000|2024-01-05 00:00:00|2.15|0.55|2.14|0.54|2.15|0.55|2.14|0.54|0
1704413700000|2024-01-05 00:15:00|2.13|0.53|2.13|0.53|2.14|0.54|2.13|0.53|0
1704414000000|2024-01-05 00:20:00|2.14|0.54|2.14|0.54|2.14|0.54|2.13|0.53|0
1704414600000|2024-01-05 00:30:00|2.13|0.53|2.13|0.53|2.13|0.53|2.13|0.53|0
1704416100000|2024-01-05 00:55:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1704416400000|2024-01-05 01:00:00|2.13|0.53|2.14|0.54|2.14|0.54|2.13|0.53|0
1704417000000|2024-01-05 01:10:00|2.13|0.53|2.13|0.53|2.14|0.54|2.13|0.53|0
1704417600000|2024-01-05 01:20:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1704417900000|2024-01-05 01:25:00|2.17|0.57|2.18|0.58|2.19|0.59|2.17|0.57|0
1704418200000|2024-01-05 01:30:00|2.04|0.74|2.04|0.74|2.04|0.74|2.03|0.73|0
1704418500000|2024-01-05 01:35:00|2.03|0.73|2.03|0.73|2.04|0.74|2.03|0.73|0
1704419100000|2024-01-05 01:45:00|2.02|0.72|2.03|0.73|2.03|0.73|2.02|0.72|0
1704420000000|2024-01-05 02:00:00|2.04|0.74|2.03|0.73|2.04|0.74|2.03|0.73|0
1704421200000|2024-01-05 02:20:00|2.04|0.74|2.03|0.73|2.04|0.74|2.03|0.73|0
1704422400000|2024-01-05 02:40:00|2.04|0.74|2.04|0.74|2.04|0.74|2.04|0.74|0
1704422700000|2024-01-05 02:45:00|2.03|0.73|2.04|0.74|2.04|0.74|2.03|0.73|0
1704423000000|2024-01-05 02:50:00|2.03|0.73|2.03|0.73|2.03|0.73|2.03|0.73|0
1704423300000|2024-01-05 02:55:00|2.04|0.74|2.04|0.74|2.04|0.74|2.04|0.74|0
1704423600000|2024-01-05 03:00:00|2.03|0.73|2.03|0.73|2.03|0.73|2.03|0.73|0
1704424200000|2024-01-05 03:10:00|2.04|0.74|2.03|0.73|2.04|0.74|2.03|0.73|0
1704425700000|2024-01-05 03:35:00|2.04|0.74|2.03|0.73|2.04|0.74|2.03|0.73|0
1704426000000|2024-01-05 03:40:00|2.04|0.74|2.04|0.74|2.04|0.74|2.03|0.73|0
1704426300000|2024-01-05 03:45:00|2.03|0.73|2.03|0.73|2.04|0.74|2.03|0.73|0
1704426600000|2024-01-05 03:50:00|2.04|0.74|2.04|0.74|2.04|0.74|2.04|0.74|0
1704427200000|2024-01-05 04:00:00|2.03|0.73|2.04|0.74|2.04|0.74|2.03|0.73|0
1704427500000|2024-01-05 04:05:00|2.03|0.73|2.03|0.73|2.03|0.73|2.03|0.73|0
1704428400000|2024-01-05 04:20:00|2.02|0.72|2.03|0.73|2.03|0.73|2.02|0.72|0
1704428700000|2024-01-05 04:25:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1704429600000|2024-01-05 04:40:00|2.03|0.73|2.03|0.73|2.03|0.73|2.03|0.73|0
1704430200000|2024-01-05 04:50:00|2.04|0.74|2.04|0.74|2.04|0.74|2.04|0.74|0
1704430500000|2024-01-05 04:55:00|2.03|0.73|2.03|0.73|2.04|0.74|2.03|0.73|0
1704430800000|2024-01-05 05:00:00|2.04|0.74|2.03|0.73|2.04|0.74|2.03|0.73|0
1704431100000|2024-01-05 05:05:00|2.04|0.74|2.04|0.74|2.04|0.74|2.03|0.73|0
1704431400000|2024-01-05 05:10:00|2.03|0.73|2.04|0.74|2.04|0.74|2.03|0.73|0
1704431700000|2024-01-05 05:15:00|2.03|0.73|2.04|0.74|2.04|0.74|2.03|0.73|0
1704432000000|2024-01-05 05:20:00|2.05|0.75|2.05|0.75|2.05|0.75|2.04|0.74|0
1704432300000|2024-01-05 05:25:00|2.04|0.74|2.04|0.74|2.04|0.74|2.04|0.74|0
1704434400000|2024-01-05 06:00:00|2.03|0.73|2.04|0.74|2.04|0.74|2.03|0.73|0
1704434700000|2024-01-05 06:05:00|2.05|0.75|2.04|0.74|2.05|0.75|2.04|0.74|0
1704435000000|2024-01-05 06:10:00|2.05|0.75|2.04|0.74|2.05|0.75|2.04|0.74|0
1704435300000|2024-01-05 06:15:00|2.05|0.75|2.05|0.75|2.05|0.75|2.05|0.75|0
1704436200000|2024-01-05 06:30:00|2.06|0.76|2.06|0.76|2.06|0.76|2.05|0.75|0
1704436500000|2024-01-05 06:35:00|2.07|0.77|2.07|0.77|2.07|0.77|2.07|0.77|0
1704436800000|2024-01-05 06:40:00|2.08|0.78|2.08|0.78|2.08|0.78|2.07|0.77|0
1704437100000|2024-01-05 06:45:00|2.07|0.77|2.07|0.77|2.08|0.78|2.07|0.77|0
1704437700000|2024-01-05 06:55:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1704438000000|2024-01-05 07:00:00|2.06|0.76|2.06|0.76|2.07|0.77|2.06|0.76|0
1704438300000|2024-01-05 07:05:00|2.07|0.77|2.07|0.77|2.07|0.77|2.07|0.77|0
1704438600000|2024-01-05 07:10:00|2.06|0.76|2.06|0.76|2.06|0.76|2.06|0.76|0
1704438900000|2024-01-05 07:15:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1704439200000|2024-01-05 07:20:00|2.05|0.75|2.05|0.75|2.06|0.76|2.05|0.75|0
1704439500000|2024-01-05 07:25:00|2.06|0.76|2.05|0.75|2.06|0.76|2.05|0.75|0
1704440100000|2024-01-05 07:35:00|2.06|0.76|2.06|0.76|2.06|0.76|2.06|0.76|0
1704440400000|2024-01-05 07:40:00|2.07|0.77|2.07|0.77|2.07|0.77|2.07|0.77|0
1704441000000|2024-01-05 07:50:00|2.08|0.78|2.08|0.78|2.08|0.78|2.07|0.77|0
1704441300000|2024-01-05 07:55:00|2.07|0.77|2.08|0.78|2.08|0.78|2.07|0.77|0
1704441600000|2024-01-05 08:00:00|2.07|0.77|2.07|0.77|2.08|0.78|2.07|0.77|0
1704441900000|2024-01-05 08:05:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1704442200000|2024-01-05 08:10:00|2.06|0.76|2.05|0.75|2.07|0.77|2.05|0.75|0
1704442500000|2024-01-05 08:15:00|2.06|0.76|2.06|0.76|2.06|0.76|2.05|0.75|0
1704442800000|2024-01-05 08:20:00|2.05|0.75|2.05|0.75|2.05|0.75|2.05|0.75|0
1704443100000|2024-01-05 08:25:00|2.04|0.74|2.06|0.76|2.06|0.76|2.04|0.74|0
1704443400000|2024-01-05 08:30:00|2.07|0.77|2.06|0.76|2.07|0.77|2.06|0.76|0
1704443700000|2024-01-05 08:35:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1704444000000|2024-01-05 08:40:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1704444300000|2024-01-05 08:45:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1704444600000|2024-01-05 08:50:00|2.07|0.77|2.07|0.77|2.07|0.77|2.07|0.77|0
1704445200000|2024-01-05 09:00:00|2.08|0.78|2.09|0.79|2.09|0.79|2.07|0.77|0
1704445500000|2024-01-05 09:05:00|2.1|0.8|2.09|0.79|2.1|0.8|2.09|0.79|0
1704445800000|2024-01-05 09:10:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1704446100000|2024-01-05 09:15:00|2.08|0.78|2.07|0.77|2.09|0.79|2.07|0.77|0
1704446400000|2024-01-05 09:20:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1704446700000|2024-01-05 09:25:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1704447000000|2024-01-05 09:30:00|2.08|0.78|2.05|0.75|2.08|0.78|2.01|0.71|0
1704447300000|2024-01-05 09:35:00|2.06|0.76|2.06|0.76|2.06|0.76|2.05|0.75|0
1704447600000|2024-01-05 09:40:00|2.07|0.77|2.07|0.77|2.07|0.77|2.06|0.76|0
1704447900000|2024-01-05 09:45:00|2.06|0.76|2.06|0.76|2.07|0.77|2.06|0.76|0
1704448200000|2024-01-05 09:50:00|2.07|0.77|2.06|0.76|2.07|0.77|2.06|0.76|0
1704448500000|2024-01-05 09:55:00|2.07|0.77|2.07|0.77|2.07|0.77|2.06|0.76|0
1704448800000|2024-01-05 10:00:00|2.06|0.76|2.06|0.76|2.07|0.77|2.06|0.76|0
1704449100000|2024-01-05 10:05:00|2.07|0.77|2.06|0.76|2.07|0.77|2.06|0.76|0
1704449400000|2024-01-05 10:10:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1704450000000|2024-01-05 10:20:00|2.07|0.77|2.06|0.76|2.07|0.77|2.06|0.76|0
1704450300000|2024-01-05 10:25:00|2.07|0.77|2.07|0.77|2.07|0.77|2.06|0.76|0
1704451200000|2024-01-05 10:40:00|2.08|0.78|2.07|0.77|2.08|0.78|2.06|0.76|0
1704451500000|2024-01-05 10:45:00|2.08|0.78|2.08|0.78|2.08|0.78|2.07|0.77|0
1704451800000|2024-01-05 10:50:00|2.09|0.79|2.07|0.77|2.09|0.79|2.07|0.77|0
1704452100000|2024-01-05 10:55:00|2.06|0.76|2.06|0.76|2.07|0.77|2.06|0.76|0
1704452400000|2024-01-05 11:00:00|2.07|0.77|2.05|0.75|2.07|0.77|2.05|0.75|0
1704452700000|2024-01-05 11:05:00|2.06|0.76|2.06|0.76|2.06|0.76|2.05|0.75|0
1704453000000|2024-01-05 11:10:00|2.07|0.77|2.07|0.77|2.07|0.77|2.07|0.77|0
1704453300000|2024-01-05 11:15:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1704453600000|2024-01-05 11:20:00|2.06|0.76|2.08|0.78|2.08|0.78|2.06|0.76|0
1704453900000|2024-01-05 11:25:00|2.07|0.77|2.09|0.79|2.09|0.79|2.07|0.77|0
1704454200000|2024-01-05 11:30:00|2.08|0.78|2.1|0.8|2.1|0.8|2.08|0.78|0
1704454500000|2024-01-05 11:35:00|2.09|0.79|2.09|0.79|2.09|0.79|2.09|0.79|0
1704454800000|2024-01-05 11:40:00|2.1|0.8|2.09|0.79|2.1|0.8|2.09|0.79|0
1704455100000|2024-01-05 11:45:00|2.06|0.76|2.09|0.79|2.09|0.79|2.06|0.76|0
1704455400000|2024-01-05 11:50:00|2.08|0.78|2.08|0.78|2.09|0.79|2.08|0.78|0
1704455700000|2024-01-05 11:55:00|2.07|0.77|2.07|0.77|2.07|0.77|2.07|0.77|0
1704456000000|2024-01-05 12:00:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1704456300000|2024-01-05 12:05:00|2.08|0.78|2.08|0.78|2.08|0.78|2.07|0.77|0
1704456600000|2024-01-05 12:10:00|2.07|0.77|2.06|0.76|2.07|0.77|2.06|0.76|0
1704456900000|2024-01-05 12:15:00|2.07|0.77|2.06|0.76|2.07|0.77|2.06|0.76|0
1704457200000|2024-01-05 12:20:00|2.07|0.77|2.06|0.76|2.07|0.77|2.06|0.76|0
1704457500000|2024-01-05 12:25:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1704457800000|2024-01-05 12:30:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1704458100000|2024-01-05 12:35:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1704458400000|2024-01-05 12:40:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1704458700000|2024-01-05 12:45:00|2.05|0.75|2.07|0.77|2.07|0.77|2.05|0.75|0
1704459000000|2024-01-05 12:50:00|2.08|0.78|2.07|0.77|2.08|0.78|2.07|0.77|0
1704459600000|2024-01-05 13:00:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1704459900000|2024-01-05 13:05:00|2.08|0.78|2.08|0.78|2.09|0.79|2.07|0.77|0
1704460200000|2024-01-05 13:10:00|2.07|0.77|2.06|0.76|2.08|0.78|2.06|0.76|0
1704460500000|2024-01-05 13:15:00|2.05|0.75|2.03|0.73|2.06|0.76|2.03|0.73|0
1704460800000|2024-01-05 13:20:00|2.04|0.74|2.05|0.75|2.06|0.76|2.04|0.74|0
1704461100000|2024-01-05 13:25:00|2.04|0.74|2.05|0.75|2.06|0.76|2.04|0.74|0
1704461400000|2024-01-05 13:30:00|2.07|0.77|2.08|0.78|2.15|0.85|2.07|0.77|0
1704461700000|2024-01-05 13:35:00|2.07|0.77|2.06|0.76|2.12|0.82|2.03|0.73|0
1704462000000|2024-01-05 13:40:00|2.07|0.77|2.02|0.72|2.07|0.77|2.02|0.72|0
1704462300000|2024-01-05 13:45:00|2.03|0.73|1.99|0.69|2.09|0.79|1.97|0.67|0
1704462600000|2024-01-05 13:50:00|1.98|0.68|1.93|0.63|1.98|0.68|1.92|0.62|0
1704462900000|2024-01-05 13:55:00|1.94|0.64|1.93|0.63|1.95|0.65|1.93|0.63|0
1704463200000|2024-01-05 14:00:00|1.92|0.62|1.9|0.6|1.93|0.63|1.9|0.6|0
1704463500000|2024-01-05 14:05:00|1.89|0.59|1.91|0.61|1.91|0.61|1.89|0.59|0
1704463800000|2024-01-05 14:10:00|1.9|0.6|1.91|0.61|1.93|0.63|1.89|0.59|0
1704464100000|2024-01-05 14:15:00|1.9|0.6|1.89|0.59|1.91|0.61|1.88|0.58|0
1704464400000|2024-01-05 14:20:00|1.9|0.6|1.88|0.58|1.9|0.6|1.88|0.58|0
1704464700000|2024-01-05 14:25:00|1.89|0.59|1.88|0.58|1.89|0.59|1.86|0.56|0
1704465000000|2024-01-05 14:30:00|1.87|0.57|1.82|0.52|1.91|0.61|1.82|0.52|0
1704465300000|2024-01-05 14:35:00|1.83|0.53|1.83|0.53|1.83|0.53|1.81|0.51|0
1704465600000|2024-01-05 14:40:00|1.84|0.54|1.84|0.54|1.86|0.56|1.82|0.52|0
1704465900000|2024-01-05 14:45:00|1.83|0.53|1.82|0.52|1.84|0.54|1.82|0.52|0
1704466200000|2024-01-05 14:50:00|1.83|0.53|1.82|0.52|1.83|0.53|1.81|0.51|0
1704466500000|2024-01-05 14:55:00|1.83|0.53|1.83|0.53|1.84|0.54|1.82|0.52|0
1704466800000|2024-01-05 15:00:00|1.82|0.52|1.76|0.46|1.82|0.52|1.75|0.45|0
1704467100000|2024-01-05 15:05:00|1.75|0.45|1.74|0.44|1.76|0.46|1.73|0.43|0
1704467400000|2024-01-05 15:10:00|1.73|0.43|1.76|0.46|1.76|0.46|1.72|0.42|0
1704467700000|2024-01-05 15:15:00|1.75|0.45|1.77|0.47|1.78|0.48|1.75|0.45|0
1704468000000|2024-01-05 15:20:00|1.78|0.48|1.75|0.45|1.78|0.48|1.75|0.45|0
1704468300000|2024-01-05 15:25:00|1.76|0.46|1.77|0.47|1.77|0.47|1.75|0.45|0
1704468600000|2024-01-05 15:30:00|1.76|0.46|1.75|0.45|1.78|0.48|1.74|0.44|0
1704468900000|2024-01-05 15:35:00|1.74|0.44|1.75|0.45|1.75|0.45|1.74|0.44|0
1704469200000|2024-01-05 15:40:00|1.76|0.46|1.74|0.44|1.76|0.46|1.74|0.44|0
1704469500000|2024-01-05 15:45:00|1.73|0.43|1.74|0.44|1.75|0.45|1.73|0.43|0
1704469800000|2024-01-05 15:50:00|1.75|0.45|1.73|0.43|1.75|0.45|1.73|0.43|0
1704470100000|2024-01-05 15:55:00|1.72|0.42|1.73|0.43|1.74|0.44|1.72|0.42|0
1704470400000|2024-01-05 16:00:00|1.72|0.42|1.74|0.44|1.74|0.44|1.72|0.42|0
1704470700000|2024-01-05 16:05:00|1.73|0.43|1.74|0.44|1.75|0.45|1.73|0.43|0
1704471000000|2024-01-05 16:10:00|1.75|0.45|1.73|0.43|1.75|0.45|1.72|0.42|0
1704471300000|2024-01-05 16:15:00|1.72|0.42|1.79|0.49|1.84|0.54|1.72|0.42|0
1704471600000|2024-01-05 16:20:00|1.8|0.5|1.79|0.49|1.8|0.5|1.78|0.48|0
1704471900000|2024-01-05 16:25:00|1.8|0.5|1.8|0.5|1.81|0.51|1.79|0.49|0
1704472200000|2024-01-05 16:30:00|1.79|0.49|1.8|0.5|1.81|0.51|1.79|0.49|0
1704472500000|2024-01-05 16:35:00|1.81|0.51|1.81|0.51|1.81|0.51|1.8|0.5|0
1704472800000|2024-01-05 16:40:00|1.8|0.5|1.81|0.51|1.82|0.52|1.8|0.5|0
1704473100000|2024-01-05 16:45:00|1.82|0.52|1.82|0.52|1.83|0.53|1.81|0.51|0
1704473400000|2024-01-05 16:50:00|1.81|0.51|1.81|0.51|1.82|0.52|1.81|0.51|0
1704473700000|2024-01-05 16:55:00|1.82|0.52|1.82|0.52|1.83|0.53|1.81|0.51|0
1704474000000|2024-01-05 17:00:00|1.83|0.53|1.83|0.53|1.83|0.53|1.82|0.52|0
1704474300000|2024-01-05 17:05:00|1.84|0.54|1.88|0.58|1.88|0.58|1.84|0.54|0
1704474600000|2024-01-05 17:10:00|1.89|0.59|1.87|0.57|1.89|0.59|1.86|0.56|0
1704474900000|2024-01-05 17:15:00|1.86|0.56|1.88|0.58|1.88|0.58|1.86|0.56|0
1704475200000|2024-01-05 17:20:00|1.87|0.57|1.89|0.59|1.89|0.59|1.87|0.57|0
1704475500000|2024-01-05 17:25:00|1.88|0.58|1.89|0.59|1.9|0.6|1.88|0.58|0
1704475800000|2024-01-05 17:30:00|1.9|0.6|1.9|0.6|1.9|0.6|1.89|0.59|0
1704476100000|2024-01-05 17:35:00|1.89|0.59|1.88|0.58|1.9|0.6|1.87|0.57|0
1704476400000|2024-01-05 17:40:00|1.87|0.57|1.87|0.57|1.88|0.58|1.87|0.57|0
1704476700000|2024-01-05 17:45:00|1.86|0.56|1.88|0.58|1.88|0.58|1.86|0.56|0
1704477000000|2024-01-05 17:50:00|1.87|0.57|1.87|0.57|1.88|0.58|1.86|0.56|0
1704477300000|2024-01-05 17:55:00|1.88|0.58|1.88|0.58|1.88|0.58|1.87|0.57|0
1704477600000|2024-01-05 18:00:00|1.89|0.59|1.91|0.61|1.91|0.61|1.88|0.58|0
1704477900000|2024-01-05 18:05:00|1.9|0.6|1.82|0.52|1.91|0.61|1.76|0.46|0
1704478200000|2024-01-05 18:10:00|1.81|0.51|1.83|0.53|1.83|0.53|1.81|0.51|0
1704478500000|2024-01-05 18:15:00|1.84|0.54|1.84|0.54|1.84|0.54|1.83|0.53|0
1704478800000|2024-01-05 18:20:00|1.83|0.53|1.82|0.52|1.83|0.53|1.82|0.52|0
1704479100000|2024-01-05 18:25:00|1.81|0.51|1.78|0.48|1.82|0.52|1.78|0.48|0
1704479400000|2024-01-05 18:30:00|1.77|0.47|1.77|0.47|1.78|0.48|1.76|0.46|0
1704479700000|2024-01-05 18:35:00|1.76|0.46|1.75|0.45|1.77|0.47|1.74|0.44|0
1704480000000|2024-01-05 18:40:00|1.74|0.44|1.76|0.46|1.76|0.46|1.74|0.44|0
1704480300000|2024-01-05 18:45:00|1.75|0.45|1.75|0.45|1.76|0.46|1.75|0.45|0
1704480600000|2024-01-05 18:50:00|1.76|0.46|1.75|0.45|1.76|0.46|1.75|0.45|0
1704480900000|2024-01-05 18:55:00|1.76|0.46|1.76|0.46|1.76|0.46|1.75|0.45|0
1704481200000|2024-01-05 19:00:00|1.75|0.45|1.75|0.45|1.75|0.45|1.74|0.44|0
1704481500000|2024-01-05 19:05:00|1.74|0.44|1.74|0.44|1.75|0.45|1.73|0.43|0
1704481800000|2024-01-05 19:10:00|1.73|0.43|1.74|0.44|1.75|0.45|1.73|0.43|0
1704482100000|2024-01-05 19:15:00|1.73|0.43|1.76|0.46|1.77|0.47|1.73|0.43|0
1704482400000|2024-01-05 19:20:00|1.77|0.47|1.75|0.45|1.77|0.47|1.75|0.45|0
1704482700000|2024-01-05 19:25:00|1.76|0.46|1.76|0.46|1.76|0.46|1.75|0.45|0
1704483000000|2024-01-05 19:30:00|1.75|0.45|1.76|0.46|1.77|0.47|1.75|0.45|0
1704483300000|2024-01-05 19:35:00|1.75|0.45|1.77|0.47|1.77|0.47|1.75|0.45|0
1704483600000|2024-01-05 19:40:00|1.78|0.48|1.78|0.48|1.79|0.49|1.77|0.47|0
1704483900000|2024-01-05 19:45:00|1.79|0.49|1.8|0.5|1.8|0.5|1.78|0.48|0
1704484200000|2024-01-05 19:50:00|1.81|0.51|1.83|0.53|1.83|0.53|1.81|0.51|0
1704484500000|2024-01-05 19:55:00|1.82|0.52|1.83|0.53|1.84|0.54|1.82|0.52|0
1704484800000|2024-01-05 20:00:00|1.84|0.54|1.83|0.53|1.84|0.54|1.82|0.52|0
1704485100000|2024-01-05 20:05:00|1.84|0.54|1.82|0.52|1.84|0.54|1.82|0.52|0
1704485400000|2024-01-05 20:10:00|1.83|0.53|1.81|0.51|1.83|0.53|1.81|0.51|0
1704485700000|2024-01-05 20:15:00|1.82|0.52|1.82|0.52|1.83|0.53|1.81|0.51|0
1704486000000|2024-01-05 20:20:00|1.83|0.53|1.82|0.52|1.83|0.53|1.81|0.51|0
1704486300000|2024-01-05 20:25:00|1.83|0.53|1.82|0.52|1.84|0.54|1.82|0.52|0
1704486600000|2024-01-05 20:30:00|1.83|0.53|1.83|0.53|1.85|0.55|1.83|0.53|0
1704486900000|2024-01-05 20:35:00|1.82|0.52|1.82|0.52|1.83|0.53|1.81|0.51|0
1704487200000|2024-01-05 20:40:00|1.81|0.51|1.79|0.49|1.82|0.52|1.79|0.49|0
1704487500000|2024-01-05 20:45:00|1.78|0.48|1.78|0.48|1.8|0.5|1.78|0.48|0
1704487800000|2024-01-05 20:50:00|1.77|0.47|1.76|0.46|1.78|0.48|1.76|0.46|0
1704488100000|2024-01-05 20:55:00|1.75|0.45|1.77|0.47|1.77|0.47|1.75|0.45|0
1704488400000|2024-01-05 21:00:00|1.76|0.46|1.76|0.46|1.77|0.47|1.76|0.46|0
1704488700000|2024-01-05 21:05:00|1.75|0.45|1.76|0.46|1.76|0.46|1.75|0.45|0
1704676500000|2024-01-08 01:15:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1704696000000|2024-01-08 06:40:00|1.73|0.43|1.73|0.43|1.73|0.43|1.73|0.43|0
1704696600000|2024-01-08 06:50:00|1.72|0.42|1.73|0.43|1.73|0.43|1.72|0.42|0
1704697200000|2024-01-08 07:00:00|1.72|0.42|1.72|0.42|1.73|0.43|1.72|0.42|0
1704697500000|2024-01-08 07:05:00|1.71|0.41|1.71|0.41|1.72|0.42|1.71|0.41|0
1704697800000|2024-01-08 07:10:00|1.7|0.4|1.71|0.41|1.71|0.41|1.7|0.4|0
1704698100000|2024-01-08 07:15:00|1.72|0.42|1.72|0.42|1.72|0.42|1.72|0.42|0
1704698400000|2024-01-08 07:20:00|1.71|0.41|1.71|0.41|1.71|0.41|1.71|0.41|0
1704699000000|2024-01-08 07:30:00|1.74|0.44|1.68|0.38|1.74|0.44|1.65|0.35|0
1704699300000|2024-01-08 07:35:00|1.69|0.39|1.69|0.39|1.69|0.39|1.69|0.39|0
1704699600000|2024-01-08 07:40:00|1.68|0.38|1.68|0.38|1.69|0.39|1.68|0.38|0
1704699900000|2024-01-08 07:45:00|1.67|0.37|1.67|0.37|1.68|0.38|1.67|0.37|0
1704700200000|2024-01-08 07:50:00|1.68|0.38|1.67|0.37|1.68|0.38|1.67|0.37|0
1704700500000|2024-01-08 07:55:00|1.68|0.38|1.68|0.38|1.68|0.38|1.67|0.37|0
1704700800000|2024-01-08 08:00:00|1.67|0.37|1.67|0.37|1.68|0.38|1.67|0.37|0
1704701100000|2024-01-08 08:05:00|1.68|0.38|1.68|0.38|1.69|0.39|1.67|0.37|0
1704701400000|2024-01-08 08:10:00|1.67|0.37|1.68|0.38|1.69|0.39|1.67|0.37|0
1704701700000|2024-01-08 08:15:00|1.69|0.39|1.67|0.37|1.69|0.39|1.66|0.36|0
1704702000000|2024-01-08 08:20:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1704702300000|2024-01-08 08:25:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1704702600000|2024-01-08 08:30:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1704702900000|2024-01-08 08:35:00|1.67|0.37|1.66|0.36|1.67|0.37|1.66|0.36|0
1704703200000|2024-01-08 08:40:00|1.67|0.37|1.67|0.37|1.68|0.38|1.66|0.36|0
1704703500000|2024-01-08 08:45:00|1.68|0.38|1.67|0.37|1.68|0.38|1.67|0.37|0
1704703800000|2024-01-08 08:50:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1704704100000|2024-01-08 08:55:00|1.68|0.38|1.68|0.38|1.68|0.38|1.67|0.37|0
1704704400000|2024-01-08 09:00:00|1.69|0.39|1.69|0.39|1.69|0.39|1.69|0.39|0
1704704700000|2024-01-08 09:05:00|1.7|0.4|1.68|0.38|1.7|0.4|1.68|0.38|0
1704705000000|2024-01-08 09:10:00|1.69|0.39|1.69|0.39|1.69|0.39|1.68|0.38|0
1704705300000|2024-01-08 09:15:00|1.68|0.38|1.7|0.4|1.7|0.4|1.68|0.38|0
1704705600000|2024-01-08 09:20:00|1.69|0.39|1.71|0.41|1.71|0.41|1.69|0.39|0
1704705900000|2024-01-08 09:25:00|1.7|0.4|1.71|0.41|1.72|0.42|1.7|0.4|0
1704706200000|2024-01-08 09:30:00|1.72|0.42|1.74|0.44|1.74|0.44|1.72|0.42|0
1704706500000|2024-01-08 09:35:00|1.73|0.43|1.73|0.43|1.73|0.43|1.73|0.43|0
1704706800000|2024-01-08 09:40:00|1.72|0.42|1.72|0.42|1.72|0.42|1.72|0.42|0
1704707100000|2024-01-08 09:45:00|1.71|0.41|1.71|0.41|1.71|0.41|1.7|0.4|0
1704707400000|2024-01-08 09:50:00|1.7|0.4|1.7|0.4|1.71|0.41|1.69|0.39|0
1704707700000|2024-01-08 09:55:00|1.69|0.39|1.7|0.4|1.7|0.4|1.69|0.39|0
1704708000000|2024-01-08 10:00:00|1.69|0.39|1.7|0.4|1.7|0.4|1.69|0.39|0
1704708300000|2024-01-08 10:05:00|1.69|0.39|1.7|0.4|1.7|0.4|1.69|0.39|0
1704708600000|2024-01-08 10:10:00|1.69|0.39|1.7|0.4|1.7|0.4|1.69|0.39|0
1704708900000|2024-01-08 10:15:00|1.69|0.39|1.69|0.39|1.69|0.39|1.69|0.39|0
1704709500000|2024-01-08 10:25:00|1.7|0.4|1.69|0.39|1.7|0.4|1.69|0.39|0
1704709800000|2024-01-08 10:30:00|1.68|0.38|1.68|0.38|1.69|0.39|1.68|0.38|0
1704710100000|2024-01-08 10:35:00|1.69|0.39|1.69|0.39|1.69|0.39|1.68|0.38|0
1704710400000|2024-01-08 10:40:00|1.68|0.38|1.69|0.39|1.69|0.39|1.68|0.38|0
1704710700000|2024-01-08 10:45:00|1.68|0.38|1.69|0.39|1.69|0.39|1.68|0.38|0
1704711000000|2024-01-08 10:50:00|1.7|0.4|1.69|0.39|1.7|0.4|1.69|0.39|0
1704711300000|2024-01-08 10:55:00|1.7|0.4|1.7|0.4|1.7|0.4|1.69|0.39|0
1704711600000|2024-01-08 11:00:00|1.71|0.41|1.71|0.41|1.71|0.41|1.71|0.41|0
1704711900000|2024-01-08 11:05:00|1.7|0.4|1.7|0.4|1.7|0.4|1.7|0.4|0
1704712200000|2024-01-08 11:10:00|1.69|0.39|1.68|0.38|1.69|0.39|1.68|0.38|0
1704712500000|2024-01-08 11:15:00|1.69|0.39|1.69|0.39|1.69|0.39|1.68|0.38|0
1704712800000|2024-01-08 11:20:00|1.68|0.38|1.69|0.39|1.7|0.4|1.68|0.38|0
1704713100000|2024-01-08 11:25:00|1.68|0.38|1.68|0.38|1.68|0.38|1.68|0.38|0
1704713700000|2024-01-08 11:35:00|1.67|0.37|1.67|0.37|1.67|0.37|1.67|0.37|0
1704714000000|2024-01-08 11:40:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1704714300000|2024-01-08 11:45:00|1.67|0.37|1.66|0.36|1.67|0.37|1.66|0.36|0
1704714600000|2024-01-08 11:50:00|1.67|0.37|1.67|0.37|1.67|0.37|1.66|0.36|0
1704714900000|2024-01-08 11:55:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1704715200000|2024-01-08 12:00:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1704715500000|2024-01-08 12:05:00|1.65|0.35|1.65|0.35|1.66|0.36|1.65|0.35|0
1704715800000|2024-01-08 12:10:00|1.66|0.36|1.65|0.35|1.66|0.36|1.65|0.35|0
1704716100000|2024-01-08 12:15:00|1.66|0.36|1.65|0.35|1.66|0.36|1.65|0.35|0
1704716400000|2024-01-08 12:20:00|1.66|0.36|1.66|0.36|1.66|0.36|1.65|0.35|0
1704716700000|2024-01-08 12:25:00|1.65|0.35|1.66|0.36|1.66|0.36|1.65|0.35|0
1704717000000|2024-01-08 12:30:00|1.67|0.37|1.67|0.37|1.67|0.37|1.66|0.36|0
1704717300000|2024-01-08 12:35:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1704717600000|2024-01-08 12:40:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1704717900000|2024-01-08 12:45:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1704718200000|2024-01-08 12:50:00|1.67|0.37|1.66|0.36|1.67|0.37|1.66|0.36|0
1704718500000|2024-01-08 12:55:00|1.67|0.37|1.64|0.34|1.67|0.37|1.64|0.34|0
1704718800000|2024-01-08 13:00:00|1.65|0.35|1.64|0.34|1.65|0.35|1.64|0.34|0
1704719100000|2024-01-08 13:05:00|1.65|0.35|1.65|0.35|1.65|0.35|1.64|0.34|0
1704719400000|2024-01-08 13:10:00|1.64|0.34|1.65|0.35|1.65|0.35|1.64|0.34|0
1704719700000|2024-01-08 13:15:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1704720000000|2024-01-08 13:20:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1704720300000|2024-01-08 13:25:00|1.64|0.34|1.64|0.34|1.64|0.34|1.64|0.34|0
1704720600000|2024-01-08 13:30:00|1.63|0.33|1.63|0.33|1.64|0.34|1.63|0.33|0
1704720900000|2024-01-08 13:35:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1704721200000|2024-01-08 13:40:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1704721500000|2024-01-08 13:45:00|1.64|0.34|1.64|0.34|1.65|0.35|1.63|0.33|0
1704721800000|2024-01-08 13:50:00|1.63|0.33|1.64|0.34|1.64|0.34|1.63|0.33|0
1704722100000|2024-01-08 13:55:00|1.65|0.35|1.64|0.34|1.65|0.35|1.64|0.34|0
1704722400000|2024-01-08 14:00:00|1.63|0.33|1.64|0.34|1.65|0.35|1.63|0.33|0
1704722700000|2024-01-08 14:05:00|1.65|0.35|1.64|0.34|1.65|0.35|1.64|0.34|0
1704723000000|2024-01-08 14:10:00|1.63|0.33|1.63|0.33|1.64|0.34|1.63|0.33|0
1704723600000|2024-01-08 14:20:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1704723900000|2024-01-08 14:25:00|1.62|0.32|1.62|0.32|1.63|0.33|1.62|0.32|0
1704724200000|2024-01-08 14:30:00|1.63|0.33|1.6|0.3|1.63|0.33|1.59|0.29|0
1704724500000|2024-01-08 14:35:00|1.59|0.29|1.59|0.29|1.6|0.3|1.59|0.29|0
1704724800000|2024-01-08 14:40:00|1.6|0.3|1.6|0.3|1.62|0.32|1.59|0.29|0
1704725100000|2024-01-08 14:45:00|1.59|0.29|1.59|0.29|1.6|0.3|1.58|0.28|0
1704725400000|2024-01-08 14:50:00|1.6|0.3|1.6|0.3|1.61|0.31|1.6|0.3|0
1704725700000|2024-01-08 14:55:00|1.59|0.29|1.57|0.27|1.6|0.3|1.57|0.27|0
1704726000000|2024-01-08 15:00:00|1.58|0.28|1.56|0.26|1.58|0.28|1.56|0.26|0
1704726300000|2024-01-08 15:05:00|1.57|0.27|1.57|0.27|1.57|0.27|1.56|0.26|0
1704726600000|2024-01-08 15:10:00|1.56|0.26|1.58|0.28|1.58|0.28|1.56|0.26|0
1704726900000|2024-01-08 15:15:00|1.57|0.27|1.56|0.26|1.58|0.28|1.56|0.26|0
1704727200000|2024-01-08 15:20:00|1.57|0.27|1.58|0.28|1.66|0.36|1.56|0.26|0
1704727500000|2024-01-08 15:25:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1704727800000|2024-01-08 15:30:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1704728100000|2024-01-08 15:35:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1704728400000|2024-01-08 15:40:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1704728700000|2024-01-08 15:45:00|1.55|0.25|1.54|0.24|1.56|0.26|1.54|0.24|0
1704729000000|2024-01-08 15:50:00|1.55|0.25|1.56|0.26|1.56|0.26|1.54|0.24|0
1704729300000|2024-01-08 15:55:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1704729600000|2024-01-08 16:00:00|1.55|0.25|1.57|0.27|1.57|0.27|1.55|0.25|0
1704729900000|2024-01-08 16:05:00|1.56|0.26|1.56|0.26|1.57|0.27|1.55|0.25|0
1704730200000|2024-01-08 16:10:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1704730500000|2024-01-08 16:15:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1704730800000|2024-01-08 16:20:00|1.59|0.29|1.58|0.28|1.59|0.29|1.57|0.27|0
1704731100000|2024-01-08 16:25:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1704731400000|2024-01-08 16:30:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1704731700000|2024-01-08 16:35:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1704732000000|2024-01-08 16:40:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1704732300000|2024-01-08 16:45:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1704732600000|2024-01-08 16:50:00|1.56|0.26|1.56|0.26|1.57|0.27|1.56|0.26|0
1704732900000|2024-01-08 16:55:00|1.57|0.27|1.55|0.25|1.57|0.27|1.55|0.25|0
1704733200000|2024-01-08 17:00:00|1.54|0.24|1.55|0.25|1.55|0.25|1.54|0.24|0
1704733500000|2024-01-08 17:05:00|1.54|0.24|1.55|0.25|1.55|0.25|1.54|0.24|0
1704733800000|2024-01-08 17:10:00|1.54|0.24|1.55|0.25|1.55|0.25|1.54|0.24|0
1704734100000|2024-01-08 17:15:00|1.54|0.24|1.55|0.25|1.55|0.25|1.54|0.24|0
1704734400000|2024-01-08 17:20:00|1.56|0.26|1.56|0.26|1.57|0.27|1.55|0.25|0
1704735000000|2024-01-08 17:30:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1704735300000|2024-01-08 17:35:00|1.54|0.24|1.54|0.24|1.57|0.27|1.53|0.23|0
1704735600000|2024-01-08 17:40:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1704736200000|2024-01-08 17:50:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1704736500000|2024-01-08 17:55:00|1.53|0.23|1.53|0.23|1.53|0.23|1.53|0.23|0
1704737100000|2024-01-08 18:05:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1704737400000|2024-01-08 18:10:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1704737700000|2024-01-08 18:15:00|1.52|0.22|1.53|0.23|1.53|0.23|1.52|0.22|0
1704738000000|2024-01-08 18:20:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1704738300000|2024-01-08 18:25:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1704738600000|2024-01-08 18:30:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1704738900000|2024-01-08 18:35:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1704739200000|2024-01-08 18:40:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1704739500000|2024-01-08 18:45:00|1.51|0.21|1.51|0.21|1.51|0.21|1.51|0.21|0
1704739800000|2024-01-08 18:50:00|1.52|0.22|1.51|0.21|1.52|0.22|1.51|0.21|0
1704740100000|2024-01-08 18:55:00|1.5|0.2|1.5|0.2|1.5|0.2|1.5|0.2|0
1704740400000|2024-01-08 19:00:00|1.51|0.21|1.5|0.2|1.51|0.21|1.5|0.2|0
1704740700000|2024-01-08 19:05:00|1.51|0.21|1.5|0.2|1.51|0.21|1.5|0.2|0
1704741000000|2024-01-08 19:10:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1704741300000|2024-01-08 19:15:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1704741600000|2024-01-08 19:20:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1704741900000|2024-01-08 19:25:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1704742200000|2024-01-08 19:30:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1704742500000|2024-01-08 19:35:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1704742800000|2024-01-08 19:40:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1704743100000|2024-01-08 19:45:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1704743400000|2024-01-08 19:50:00|1.55|0.25|1.5|0.2|1.55|0.25|1.5|0.2|0
1704743700000|2024-01-08 19:55:00|1.49|0.19|1.49|0.19|1.5|0.2|1.48|0.18|0
1704744000000|2024-01-08 20:00:00|1.5|0.2|1.49|0.19|1.5|0.2|1.49|0.19|0
1704744300000|2024-01-08 20:05:00|1.5|0.2|1.5|0.2|1.5|0.2|1.49|0.19|0
1704744600000|2024-01-08 20:10:00|1.51|0.21|1.5|0.2|1.51|0.21|1.5|0.2|0
1704744900000|2024-01-08 20:15:00|1.51|0.21|1.49|0.19|1.51|0.21|1.49|0.19|0
1704745500000|2024-01-08 20:25:00|1.5|0.2|1.5|0.2|1.5|0.2|1.49|0.19|0
1704745800000|2024-01-08 20:30:00|1.49|0.19|1.49|0.19|1.5|0.2|1.49|0.19|0
1704746100000|2024-01-08 20:35:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1704746400000|2024-01-08 20:40:00|1.48|0.18|1.48|0.18|1.48|0.18|1.48|0.18|0
1704746700000|2024-01-08 20:45:00|1.49|0.19|1.5|0.2|1.5|0.2|1.48|0.18|0
1704747000000|2024-01-08 20:50:00|1.49|0.19|1.46|0.16|1.49|0.19|1.46|0.16|0
1704747300000|2024-01-08 20:55:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1704747600000|2024-01-08 21:00:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1704747900000|2024-01-08 21:05:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1704748500000|2024-01-08 21:15:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1704748800000|2024-01-08 21:20:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1704749100000|2024-01-08 21:25:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1704749400000|2024-01-08 21:30:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1704758700000|2024-01-09 00:05:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1704759000000|2024-01-09 00:10:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1704762300000|2024-01-09 01:05:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1704763200000|2024-01-09 01:20:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1704763500000|2024-01-09 01:25:00|1.62|0.02|1.65|0.05|1.65|0.05|1.61|0.01|0
1704763800000|2024-01-09 01:30:00|1.5|0.2|1.5|0.2|1.5|0.2|1.5|0.2|0
1704764100000|2024-01-09 01:35:00|1.51|0.21|1.5|0.2|1.51|0.21|1.5|0.2|0
1704764400000|2024-01-09 01:40:00|1.51|0.21|1.51|0.21|1.51|0.21|1.51|0.21|0
1704764700000|2024-01-09 01:45:00|1.5|0.2|1.5|0.2|1.51|0.21|1.5|0.2|0
1704766800000|2024-01-09 02:20:00|1.49|0.19|1.49|0.19|1.49|0.19|1.49|0.19|0
1704767100000|2024-01-09 02:25:00|1.5|0.2|1.5|0.2|1.5|0.2|1.5|0.2|0
1704769200000|2024-01-09 03:00:00|1.49|0.19|1.49|0.19|1.5|0.2|1.49|0.19|0
1704769500000|2024-01-09 03:05:00|1.5|0.2|1.5|0.2|1.5|0.2|1.49|0.19|0
1704777000000|2024-01-09 05:10:00|1.49|0.19|1.5|0.2|1.5|0.2|1.49|0.19|0
1704778500000|2024-01-09 05:35:00|1.49|0.19|1.5|0.2|1.5|0.2|1.49|0.19|0
1704781500000|2024-01-09 06:25:00|1.53|0.23|1.57|0.27|1.57|0.27|1.53|0.23|0
1704782400000|2024-01-09 06:40:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1704782700000|2024-01-09 06:45:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1704783000000|2024-01-09 06:50:00|1.57|0.27|1.57|0.27|1.57|0.27|1.56|0.26|0
1704783300000|2024-01-09 06:55:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1704783600000|2024-01-09 07:00:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1704783900000|2024-01-09 07:05:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1704785400000|2024-01-09 07:30:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1704787200000|2024-01-09 08:00:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1704787500000|2024-01-09 08:05:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1704787800000|2024-01-09 08:10:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1704788100000|2024-01-09 08:15:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1704788400000|2024-01-09 08:20:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1704788700000|2024-01-09 08:25:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1704789000000|2024-01-09 08:30:00|1.6|0.3|1.59|0.29|1.6|0.3|1.59|0.29|0
1704789300000|2024-01-09 08:35:00|1.6|0.3|1.6|0.3|1.6|0.3|1.59|0.29|0
1704789600000|2024-01-09 08:40:00|1.59|0.29|1.6|0.3|1.6|0.3|1.59|0.29|0
1704789900000|2024-01-09 08:45:00|1.59|0.29|1.6|0.3|1.6|0.3|1.59|0.29|0
1704790200000|2024-01-09 08:50:00|1.59|0.29|1.59|0.29|1.59|0.29|1.59|0.29|0
1704791100000|2024-01-09 09:05:00|1.6|0.3|1.6|0.3|1.6|0.3|1.6|0.3|0
1704791400000|2024-01-09 09:10:00|1.61|0.31|1.61|0.31|1.61|0.31|1.6|0.3|0
1704791700000|2024-01-09 09:15:00|1.6|0.3|1.61|0.31|1.61|0.31|1.6|0.3|0
1704792000000|2024-01-09 09:20:00|1.6|0.3|1.6|0.3|1.61|0.31|1.6|0.3|0
1704792300000|2024-01-09 09:25:00|1.61|0.31|1.54|0.24|1.61|0.31|1.54|0.24|0
1704793500000|2024-01-09 09:45:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1704794100000|2024-01-09 09:55:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1704794400000|2024-01-09 10:00:00|1.54|0.24|1.54|0.24|1.54|0.24|1.54|0.24|0
1704795000000|2024-01-09 10:10:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1704795600000|2024-01-09 10:20:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1704796200000|2024-01-09 10:30:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1704796500000|2024-01-09 10:35:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1704796800000|2024-01-09 10:40:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1704797100000|2024-01-09 10:45:00|1.55|0.25|1.54|0.24|1.55|0.25|1.54|0.24|0
1704798300000|2024-01-09 11:05:00|1.55|0.25|1.55|0.25|1.55|0.25|1.55|0.25|0
1704799800000|2024-01-09 11:30:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1704800100000|2024-01-09 11:35:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1704800400000|2024-01-09 11:40:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1704801000000|2024-01-09 11:50:00|1.57|0.27|1.57|0.27|1.57|0.27|1.56|0.26|0
1704801300000|2024-01-09 11:55:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1704801600000|2024-01-09 12:00:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1704801900000|2024-01-09 12:05:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1704802200000|2024-01-09 12:10:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1704802500000|2024-01-09 12:15:00|1.51|0.21|1.52|0.22|1.52|0.22|1.51|0.21|0
1704803100000|2024-01-09 12:25:00|1.53|0.23|1.53|0.23|1.53|0.23|1.53|0.23|0
1704803400000|2024-01-09 12:30:00|1.52|0.22|1.52|0.22|1.52|0.22|1.52|0.22|0
1704803700000|2024-01-09 12:35:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1704804000000|2024-01-09 12:40:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1704804300000|2024-01-09 12:45:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1704805200000|2024-01-09 13:00:00|1.53|0.23|1.53|0.23|1.53|0.23|1.53|0.23|0
1704805800000|2024-01-09 13:10:00|1.52|0.22|1.52|0.22|1.52|0.22|1.52|0.22|0
1704806100000|2024-01-09 13:15:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1704806400000|2024-01-09 13:20:00|1.54|0.24|1.54|0.24|1.54|0.24|1.54|0.24|0
1704806700000|2024-01-09 13:25:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1704807000000|2024-01-09 13:30:00|1.53|0.23|1.54|0.24|1.55|0.25|1.53|0.23|0
1704807300000|2024-01-09 13:35:00|1.55|0.25|1.54|0.24|1.55|0.25|1.54|0.24|0
1704807600000|2024-01-09 13:40:00|1.55|0.25|1.55|0.25|1.55|0.25|1.55|0.25|0
1704807900000|2024-01-09 13:45:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1704808200000|2024-01-09 13:50:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1704808500000|2024-01-09 13:55:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1704808800000|2024-01-09 14:00:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1704809100000|2024-01-09 14:05:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1704810000000|2024-01-09 14:20:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1704810300000|2024-01-09 14:25:00|1.55|0.25|1.56|0.26|1.57|0.27|1.55|0.25|0
1704810600000|2024-01-09 14:30:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1704810900000|2024-01-09 14:35:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1704811200000|2024-01-09 14:40:00|1.55|0.25|1.56|0.26|1.57|0.27|1.55|0.25|0
1704811500000|2024-01-09 14:45:00|1.57|0.27|1.52|0.22|1.58|0.28|1.51|0.21|0
1704811800000|2024-01-09 14:50:00|1.51|0.21|1.51|0.21|1.52|0.22|1.5|0.2|0
1704812100000|2024-01-09 14:55:00|1.5|0.2|1.5|0.2|1.51|0.21|1.5|0.2|0
1704812400000|2024-01-09 15:00:00|1.49|0.19|1.51|0.21|1.51|0.21|1.49|0.19|0
1704812700000|2024-01-09 15:05:00|1.52|0.22|1.49|0.19|1.52|0.22|1.49|0.19|0
1704813000000|2024-01-09 15:10:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1704813300000|2024-01-09 15:15:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1704813600000|2024-01-09 15:20:00|1.52|0.22|1.52|0.22|1.52|0.22|1.52|0.22|0
1704813900000|2024-01-09 15:25:00|1.53|0.23|1.48|0.18|1.53|0.23|1.47|0.17|0
1704814200000|2024-01-09 15:30:00|1.49|0.19|1.47|0.17|1.49|0.19|1.47|0.17|0
1704814500000|2024-01-09 15:35:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1704814800000|2024-01-09 15:40:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1704815100000|2024-01-09 15:45:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1704815400000|2024-01-09 15:50:00|1.48|0.18|1.48|0.18|1.49|0.19|1.47|0.17|0
1704815700000|2024-01-09 15:55:00|1.49|0.19|1.49|0.19|1.49|0.19|1.48|0.18|0
1704816000000|2024-01-09 16:00:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1704816300000|2024-01-09 16:05:00|1.48|0.18|1.45|0.15|1.48|0.18|1.45|0.15|0
1704816900000|2024-01-09 16:15:00|1.44|0.14|1.44|0.14|1.45|0.15|1.43|0.13|0
1704817200000|2024-01-09 16:20:00|1.43|0.13|1.43|0.13|1.44|0.14|1.42|0.12|0
1704817500000|2024-01-09 16:25:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1704817800000|2024-01-09 16:30:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1704818100000|2024-01-09 16:35:00|1.43|0.13|1.43|0.13|1.43|0.13|1.43|0.13|0
1704818400000|2024-01-09 16:40:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1704818700000|2024-01-09 16:45:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1704819000000|2024-01-09 16:50:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1704819300000|2024-01-09 16:55:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1704819600000|2024-01-09 17:00:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1704819900000|2024-01-09 17:05:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1704820200000|2024-01-09 17:10:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1704820500000|2024-01-09 17:15:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1704820800000|2024-01-09 17:20:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1704821400000|2024-01-09 17:30:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1704821700000|2024-01-09 17:35:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1704822000000|2024-01-09 17:40:00|1.46|0.16|1.42|0.12|1.46|0.16|1.42|0.12|0
1704822300000|2024-01-09 17:45:00|1.43|0.13|1.43|0.13|1.43|0.13|1.43|0.13|0
1704822600000|2024-01-09 17:50:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1704822900000|2024-01-09 17:55:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1704823200000|2024-01-09 18:00:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1704823500000|2024-01-09 18:05:00|1.41|0.11|1.43|0.13|1.43|0.13|1.41|0.11|0
1704823800000|2024-01-09 18:10:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1704824100000|2024-01-09 18:15:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1704824400000|2024-01-09 18:20:00|1.43|0.13|1.43|0.13|1.44|0.14|1.42|0.12|0
1704824700000|2024-01-09 18:25:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1704825000000|2024-01-09 18:30:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1704825300000|2024-01-09 18:35:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1704825600000|2024-01-09 18:40:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1704825900000|2024-01-09 18:45:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1704826200000|2024-01-09 18:50:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1704826500000|2024-01-09 18:55:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1704826800000|2024-01-09 19:00:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1704827100000|2024-01-09 19:05:00|1.3|0|1.4|0.1|1.42|0.12|1.3|0|0
1704827400000|2024-01-09 19:10:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1704827700000|2024-01-09 19:15:00|1.42|0.12|1.42|0.12|1.43|0.13|1.41|0.11|0
1704828000000|2024-01-09 19:20:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1704828300000|2024-01-09 19:25:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1704828600000|2024-01-09 19:30:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1704828900000|2024-01-09 19:35:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1704829200000|2024-01-09 19:40:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1704829500000|2024-01-09 19:45:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1704829800000|2024-01-09 19:50:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1704830100000|2024-01-09 19:55:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1704830400000|2024-01-09 20:00:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1704830700000|2024-01-09 20:05:00|1.42|0.12|1.43|0.13|1.44|0.14|1.42|0.12|0
1704831000000|2024-01-09 20:10:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1704831300000|2024-01-09 20:15:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1704831600000|2024-01-09 20:20:00|1.41|0.11|1.42|0.12|1.42|0.12|1.4|0.1|0
1704831900000|2024-01-09 20:25:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1704832200000|2024-01-09 20:30:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1704832500000|2024-01-09 20:35:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1704832800000|2024-01-09 20:40:00|1.43|0.13|1.43|0.13|1.44|0.14|1.42|0.12|0
1704833100000|2024-01-09 20:45:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1704833400000|2024-01-09 20:50:00|1.43|0.13|1.41|0.11|1.43|0.13|1.41|0.11|0
1704833700000|2024-01-09 20:55:00|1.4|0.1|1.38|0.08|1.42|0.12|1.37|0.07|0
1704834000000|2024-01-09 21:00:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1704834300000|2024-01-09 21:05:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1704834900000|2024-01-09 21:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1704850200000|2024-01-10 01:30:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1704850500000|2024-01-10 01:35:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1704850800000|2024-01-10 01:40:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1704851100000|2024-01-10 01:45:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1704851400000|2024-01-10 01:50:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1704852000000|2024-01-10 02:00:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1704852300000|2024-01-10 02:05:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1704853500000|2024-01-10 02:25:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1704853800000|2024-01-10 02:30:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1704856200000|2024-01-10 03:10:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1704856500000|2024-01-10 03:15:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1704856800000|2024-01-10 03:20:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1704859200000|2024-01-10 04:00:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1704859500000|2024-01-10 04:05:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1704861000000|2024-01-10 04:30:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1704861300000|2024-01-10 04:35:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1704861600000|2024-01-10 04:40:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1704861900000|2024-01-10 04:45:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1704863100000|2024-01-10 05:05:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1704863400000|2024-01-10 05:10:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1704863700000|2024-01-10 05:15:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1704864000000|2024-01-10 05:20:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1704864300000|2024-01-10 05:25:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1704864600000|2024-01-10 05:30:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1704864900000|2024-01-10 05:35:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1704865200000|2024-01-10 05:40:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1704866700000|2024-01-10 06:05:00|1.39|0.09|1.39|0.09|1.39|0.09|1.39|0.09|0
1704867000000|2024-01-10 06:10:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1704869400000|2024-01-10 06:50:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1704869700000|2024-01-10 06:55:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1704870000000|2024-01-10 07:00:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1704871200000|2024-01-10 07:20:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1704871500000|2024-01-10 07:25:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1704871800000|2024-01-10 07:30:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1704873000000|2024-01-10 07:50:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1704873300000|2024-01-10 07:55:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1704873600000|2024-01-10 08:00:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1704873900000|2024-01-10 08:05:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1704874800000|2024-01-10 08:20:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1704875100000|2024-01-10 08:25:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1704875400000|2024-01-10 08:30:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1704876300000|2024-01-10 08:45:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1704876900000|2024-01-10 08:55:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1704877500000|2024-01-10 09:05:00|1.37|0.07|1.36|0.06|1.38|0.08|1.36|0.06|0
1704877800000|2024-01-10 09:10:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1704878100000|2024-01-10 09:15:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1704878400000|2024-01-10 09:20:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1704879900000|2024-01-10 09:45:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1704880200000|2024-01-10 09:50:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1704880500000|2024-01-10 09:55:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1704880800000|2024-01-10 10:00:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1704881100000|2024-01-10 10:05:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1704882000000|2024-01-10 10:20:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1704882300000|2024-01-10 10:25:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1704882600000|2024-01-10 10:30:00|1.37|0.07|1.37|0.07|1.37|0.07|1.36|0.06|0
1704882900000|2024-01-10 10:35:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1704883200000|2024-01-10 10:40:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1704884100000|2024-01-10 10:55:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1704884400000|2024-01-10 11:00:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1704885000000|2024-01-10 11:10:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1704885300000|2024-01-10 11:15:00|1.37|0.07|1.37|0.07|1.37|0.07|1.36|0.06|0
1704886200000|2024-01-10 11:30:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1704886500000|2024-01-10 11:35:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1704886800000|2024-01-10 11:40:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1704887100000|2024-01-10 11:45:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1704887400000|2024-01-10 11:50:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1704887700000|2024-01-10 11:55:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1704888000000|2024-01-10 12:00:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1704889200000|2024-01-10 12:20:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1704889500000|2024-01-10 12:25:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1704889800000|2024-01-10 12:30:00|1.37|0.07|1.37|0.07|1.37|0.07|1.36|0.06|0
1704890100000|2024-01-10 12:35:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1704890700000|2024-01-10 12:45:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1704891600000|2024-01-10 13:00:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1704891900000|2024-01-10 13:05:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1704892800000|2024-01-10 13:20:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1704893100000|2024-01-10 13:25:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1704893400000|2024-01-10 13:30:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1704893700000|2024-01-10 13:35:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1704894000000|2024-01-10 13:40:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1704895200000|2024-01-10 14:00:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1704895500000|2024-01-10 14:05:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1704895800000|2024-01-10 14:10:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1704896700000|2024-01-10 14:25:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1704897000000|2024-01-10 14:30:00|1.35|0.05|1.36|0.06|1.36|0.06|1.34|0.04|0
1704897300000|2024-01-10 14:35:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1704897600000|2024-01-10 14:40:00|1.36|0.06|1.35|0.05|1.36|0.06|1.34|0.04|0
1704897900000|2024-01-10 14:45:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1704898200000|2024-01-10 14:50:00|1.36|0.06|1.37|0.07|1.37|0.07|1.35|0.05|0
1704898500000|2024-01-10 14:55:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1704898800000|2024-01-10 15:00:00|1.37|0.07|1.38|0.08|1.38|0.08|1.36|0.06|0
1704899100000|2024-01-10 15:05:00|1.39|0.09|1.36|0.06|1.39|0.09|1.36|0.06|0
1704899400000|2024-01-10 15:10:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1704899700000|2024-01-10 15:15:00|1.34|0.04|1.35|0.05|1.36|0.06|1.34|0.04|0
1704900000000|2024-01-10 15:20:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1704900300000|2024-01-10 15:25:00|1.35|0.05|1.34|0.04|1.36|0.06|1.34|0.04|0
1704900900000|2024-01-10 15:35:00|1.33|0.03|1.34|0.04|1.34|0.04|1.33|0.03|0
1704901200000|2024-01-10 15:40:00|1.33|0.03|1.33|0.03|1.34|0.04|1.33|0.03|0
1704901500000|2024-01-10 15:45:00|1.34|0.04|1.33|0.03|1.34|0.04|1.33|0.03|0
1704902100000|2024-01-10 15:55:00|1.32|0.02|1.33|0.03|1.33|0.03|1.32|0.02|0
1704902400000|2024-01-10 16:00:00|1.32|0.02|1.33|0.03|1.33|0.03|1.32|0.02|0
1704903000000|2024-01-10 16:10:00|1.34|0.04|1.32|0.02|1.36|0.06|1.32|0.02|0
1704903300000|2024-01-10 16:15:00|1.33|0.03|1.32|0.02|1.33|0.03|1.32|0.02|0
1704903600000|2024-01-10 16:20:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1704903900000|2024-01-10 16:25:00|1.32|0.02|1.32|0.02|1.32|0.02|1.31|0.01|0
1704904200000|2024-01-10 16:30:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1704904800000|2024-01-10 16:40:00|1.31|0.01|1.31|0.01|1.31|0.01|1.31|0.01|0
1704905400000|2024-01-10 16:50:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1704905700000|2024-01-10 16:55:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1704906000000|2024-01-10 17:00:00|1.32|0.02|1.32|0.02|1.32|0.02|1.31|0.01|0
1704906300000|2024-01-10 17:05:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1704907200000|2024-01-10 17:20:00|1.3|0|1.32|0.02|1.32|0.02|1.3|0|0
1704907500000|2024-01-10 17:25:00|1.33|0.03|1.32|0.02|1.33|0.03|1.32|0.02|0
1704908100000|2024-01-10 17:35:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1704908400000|2024-01-10 17:40:00|1.32|0.02|1.32|0.02|1.32|0.02|1.32|0.02|0
1704908700000|2024-01-10 17:45:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1704909000000|2024-01-10 17:50:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1704909600000|2024-01-10 18:00:00|1.32|0.02|1.3|0|1.32|0.02|1.3|0|0
1704909900000|2024-01-10 18:05:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1704910200000|2024-01-10 18:10:00|1.32|0.02|1.32|0.02|1.33|0.03|1.31|0.01|0
1704910500000|2024-01-10 18:15:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1704910800000|2024-01-10 18:20:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1704911100000|2024-01-10 18:25:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1704911400000|2024-01-10 18:30:00|1.32|0.02|1.3|0|1.32|0.02|1.3|0|0
1704911700000|2024-01-10 18:35:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1704912000000|2024-01-10 18:40:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1704912300000|2024-01-10 18:45:00|1.3|0|1.35|0.05|1.35|0.05|1.3|0|0
1704912600000|2024-01-10 18:50:00|1.33|0.03|1.33|0.03|1.33|0.03|1.33|0.03|0
1704913500000|2024-01-10 19:05:00|1.32|0.02|1.33|0.03|1.33|0.03|1.32|0.02|0
1704913800000|2024-01-10 19:10:00|1.32|0.02|1.31|0.01|1.32|0.02|1.3|0|0
1704914100000|2024-01-10 19:15:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1704914400000|2024-01-10 19:20:00|1.31|0.01|1.32|0.02|1.34|0.04|1.3|0|0
1704914700000|2024-01-10 19:25:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1704915000000|2024-01-10 19:30:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1704915300000|2024-01-10 19:35:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1704915600000|2024-01-10 19:40:00|1.31|0.01|1.31|0.01|1.31|0.01|1.31|0.01|0
1704916200000|2024-01-10 19:50:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1704916800000|2024-01-10 20:00:00|1.31|0.01|1.32|0.02|1.32|0.02|1.3|0|0
1704917100000|2024-01-10 20:05:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1704917400000|2024-01-10 20:10:00|1.32|0.02|1.33|0.03|1.33|0.03|1.31|0.01|0
1704917700000|2024-01-10 20:15:00|1.32|0.02|1.33|0.03|1.33|0.03|1.32|0.02|0
1704918000000|2024-01-10 20:20:00|1.34|0.04|1.35|0.05|1.36|0.06|1.34|0.04|0
1704918300000|2024-01-10 20:25:00|1.36|0.06|1.31|0.01|1.36|0.06|1.31|0.01|0
1704918600000|2024-01-10 20:30:00|1.32|0.02|1.33|0.03|1.33|0.03|1.3|0|0
1704918900000|2024-01-10 20:35:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1704919200000|2024-01-10 20:40:00|1.35|0.05|1.35|0.05|1.35|0.05|1.34|0.04|0
1704919500000|2024-01-10 20:45:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1704919800000|2024-01-10 20:50:00|1.37|0.07|1.34|0.04|1.37|0.07|1.33|0.03|0
1704920100000|2024-01-10 20:55:00|1.33|0.03|1.35|0.05|1.35|0.05|1.33|0.03|0
1704920400000|2024-01-10 21:00:00|1.34|0.04|1.35|0.05|1.35|0.05|1.34|0.04|0
1704921300000|2024-01-10 21:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1704936600000|2024-01-11 01:30:00|1.33|0.03|1.33|0.03|1.33|0.03|1.33|0.03|0
1704938400000|2024-01-11 02:00:00|1.32|0.02|1.32|0.02|1.33|0.03|1.32|0.02|0
1704940500000|2024-01-11 02:35:00|1.33|0.03|1.33|0.03|1.33|0.03|1.32|0.02|0
1704940800000|2024-01-11 02:40:00|1.32|0.02|1.32|0.02|1.32|0.02|1.32|0.02|0
1704941100000|2024-01-11 02:45:00|1.33|0.03|1.32|0.02|1.33|0.03|1.32|0.02|0
1704943800000|2024-01-11 03:30:00|1.31|0.01|1.31|0.01|1.31|0.01|1.31|0.01|0
1704944100000|2024-01-11 03:35:00|1.32|0.02|1.32|0.02|1.32|0.02|1.31|0.01|0
1704945000000|2024-01-11 03:50:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1704947700000|2024-01-11 04:35:00|1.32|0.02|1.32|0.02|1.32|0.02|1.31|0.01|0
1704948000000|2024-01-11 04:40:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1704948300000|2024-01-11 04:45:00|1.32|0.02|1.32|0.02|1.32|0.02|1.32|0.02|0
1704948600000|2024-01-11 04:50:00|1.31|0.01|1.31|0.01|1.31|0.01|1.31|0.01|0
1704954000000|2024-01-11 06:20:00|1.32|0.02|1.32|0.02|1.32|0.02|1.32|0.02|0
1704954900000|2024-01-11 06:35:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1704955200000|2024-01-11 06:40:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1704956400000|2024-01-11 07:00:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1704957300000|2024-01-11 07:15:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1704958500000|2024-01-11 07:35:00|1.35|0.05|1.3|0|1.35|0.05|1.3|0|0
1704963600000|2024-01-11 09:00:00|1.31|0.01|1.31|0.01|1.31|0.01|1.31|0.01|0
1704964500000|2024-01-11 09:15:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1704964800000|2024-01-11 09:20:00|1.32|0.02|1.32|0.02|1.32|0.02|1.31|0.01|0
1704965100000|2024-01-11 09:25:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1704965400000|2024-01-11 09:30:00|1.32|0.02|1.32|0.02|1.32|0.02|1.32|0.02|0
1704966000000|2024-01-11 09:40:00|1.33|0.03|1.33|0.03|1.33|0.03|1.32|0.02|0
1704966300000|2024-01-11 09:45:00|1.32|0.02|1.32|0.02|1.33|0.03|1.32|0.02|0
1704966600000|2024-01-11 09:50:00|1.33|0.03|1.32|0.02|1.33|0.03|1.32|0.02|0
1704966900000|2024-01-11 09:55:00|1.33|0.03|1.32|0.02|1.33|0.03|1.32|0.02|0
1704967500000|2024-01-11 10:05:00|1.33|0.03|1.33|0.03|1.33|0.03|1.32|0.02|0
1704967800000|2024-01-11 10:10:00|1.32|0.02|1.33|0.03|1.33|0.03|1.32|0.02|0
1704968100000|2024-01-11 10:15:00|1.32|0.02|1.32|0.02|1.33|0.03|1.32|0.02|0
1704968400000|2024-01-11 10:20:00|1.33|0.03|1.33|0.03|1.33|0.03|1.33|0.03|0
1704968700000|2024-01-11 10:25:00|1.32|0.02|1.32|0.02|1.33|0.03|1.32|0.02|0
1704969000000|2024-01-11 10:30:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1704969600000|2024-01-11 10:40:00|1.32|0.02|1.32|0.02|1.32|0.02|1.32|0.02|0
1704969900000|2024-01-11 10:45:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1704970500000|2024-01-11 10:55:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1704971700000|2024-01-11 11:15:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1704972000000|2024-01-11 11:20:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1704974400000|2024-01-11 12:00:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1704974700000|2024-01-11 12:05:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1704975000000|2024-01-11 12:10:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1704975900000|2024-01-11 12:25:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1704976200000|2024-01-11 12:30:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1704977700000|2024-01-11 12:55:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1704978000000|2024-01-11 13:00:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1704979800000|2024-01-11 13:30:00|1.33|0.03|1.3|0|1.37|0.07|1.3|0|0
1704980100000|2024-01-11 13:35:00|1.33|0.03|1.32|0.02|1.33|0.03|1.31|0.01|0
1704980400000|2024-01-11 13:40:00|1.31|0.01|1.32|0.02|1.32|0.02|1.3|0|0
1704980700000|2024-01-11 13:45:00|1.31|0.01|1.32|0.02|1.32|0.02|1.3|0|0
1704981000000|2024-01-11 13:50:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1704981300000|2024-01-11 13:55:00|1.33|0.03|1.34|0.04|1.34|0.04|1.32|0.02|0
1704981600000|2024-01-11 14:00:00|1.33|0.03|1.33|0.03|1.34|0.04|1.33|0.03|0
1704981900000|2024-01-11 14:05:00|1.32|0.02|1.32|0.02|1.33|0.03|1.31|0.01|0
1704982200000|2024-01-11 14:10:00|1.31|0.01|1.3|0|1.32|0.02|1.3|0|0
1704984300000|2024-01-11 14:45:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1704984600000|2024-01-11 14:50:00|1.31|0.01|1.31|0.01|1.32|0.02|1.3|0|0
1704984900000|2024-01-11 14:55:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1704985500000|2024-01-11 15:05:00|1.31|0.01|1.33|0.03|1.33|0.03|1.3|0|0
1704985800000|2024-01-11 15:10:00|1.32|0.02|1.31|0.01|1.33|0.03|1.3|0|0
1704986100000|2024-01-11 15:15:00|1.32|0.02|1.3|0|1.32|0.02|1.3|0|0
1704986400000|2024-01-11 15:20:00|1.32|0.02|1.3|0|1.32|0.02|1.3|0|0
1704987000000|2024-01-11 15:30:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1704987300000|2024-01-11 15:35:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1704987900000|2024-01-11 15:45:00|1.31|0.01|1.31|0.01|1.31|0.01|1.31|0.01|0
1704988200000|2024-01-11 15:50:00|1.32|0.02|1.32|0.02|1.32|0.02|1.3|0|0
1704988500000|2024-01-11 15:55:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1704988800000|2024-01-11 16:00:00|1.31|0.01|1.55|0.25|1.72|0.42|1.31|0.01|0
1704989100000|2024-01-11 16:05:00|1.54|0.24|1.55|0.25|1.56|0.26|1.54|0.24|0
1704989400000|2024-01-11 16:10:00|1.56|0.26|1.6|0.3|1.6|0.3|1.55|0.25|0
1704989700000|2024-01-11 16:15:00|1.59|0.29|1.56|0.26|1.6|0.3|1.53|0.23|0
1704990000000|2024-01-11 16:20:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1704990300000|2024-01-11 16:25:00|1.54|0.24|1.55|0.25|1.56|0.26|1.54|0.24|0
1704990600000|2024-01-11 16:30:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1704990900000|2024-01-11 16:35:00|1.57|0.27|1.57|0.27|1.58|0.28|1.55|0.25|0
1704991200000|2024-01-11 16:40:00|1.58|0.28|1.57|0.27|1.58|0.28|1.56|0.26|0
1704991500000|2024-01-11 16:45:00|1.58|0.28|1.54|0.24|1.58|0.28|1.54|0.24|0
1704991800000|2024-01-11 16:50:00|1.53|0.23|1.56|0.26|1.57|0.27|1.53|0.23|0
1704992100000|2024-01-11 16:55:00|1.57|0.27|1.57|0.27|1.57|0.27|1.56|0.26|0
1704992400000|2024-01-11 17:00:00|1.56|0.26|1.55|0.25|1.57|0.27|1.55|0.25|0
1704992700000|2024-01-11 17:05:00|1.54|0.24|1.54|0.24|1.55|0.25|1.54|0.24|0
1704993000000|2024-01-11 17:10:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1704993300000|2024-01-11 17:15:00|1.53|0.23|1.54|0.24|1.55|0.25|1.53|0.23|0
1704993600000|2024-01-11 17:20:00|1.55|0.25|1.51|0.21|1.55|0.25|1.51|0.21|0
1704993900000|2024-01-11 17:25:00|1.63|0.33|1.64|0.34|1.65|0.35|1.63|0.33|0
1704994200000|2024-01-11 17:30:00|1.63|0.33|1.63|0.33|1.64|0.34|1.63|0.33|0
1704994500000|2024-01-11 17:35:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1704994800000|2024-01-11 17:40:00|1.62|0.32|1.61|0.31|1.62|0.32|1.6|0.3|0
1704995100000|2024-01-11 17:45:00|1.6|0.3|1.62|0.32|1.65|0.35|1.6|0.3|0
1704995400000|2024-01-11 17:50:00|1.61|0.31|1.62|0.32|1.62|0.32|1.61|0.31|0
1704995700000|2024-01-11 17:55:00|1.61|0.31|1.62|0.32|1.63|0.33|1.61|0.31|0
1704996000000|2024-01-11 18:00:00|1.61|0.31|1.6|0.3|1.62|0.32|1.6|0.3|0
1704996300000|2024-01-11 18:05:00|1.59|0.29|1.6|0.3|1.61|0.31|1.59|0.29|0
1704996600000|2024-01-11 18:10:00|1.59|0.29|1.59|0.29|1.6|0.3|1.59|0.29|0
1704996900000|2024-01-11 18:15:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1704997200000|2024-01-11 18:20:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1704997500000|2024-01-11 18:25:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1704997800000|2024-01-11 18:30:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1704998400000|2024-01-11 18:40:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1704998700000|2024-01-11 18:45:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1704999000000|2024-01-11 18:50:00|1.57|0.27|1.57|0.27|1.58|0.28|1.56|0.26|0
1704999300000|2024-01-11 18:55:00|1.56|0.26|1.55|0.25|1.56|0.26|1.54|0.24|0
1704999600000|2024-01-11 19:00:00|1.54|0.24|1.54|0.24|1.55|0.25|1.53|0.23|0
1704999900000|2024-01-11 19:05:00|1.55|0.25|1.56|0.26|1.56|0.26|1.54|0.24|0
1705000200000|2024-01-11 19:10:00|1.55|0.25|1.54|0.24|1.56|0.26|1.54|0.24|0
1705000500000|2024-01-11 19:15:00|1.55|0.25|1.55|0.25|1.55|0.25|1.55|0.25|0
1705000800000|2024-01-11 19:20:00|1.54|0.24|1.55|0.25|1.56|0.26|1.54|0.24|0
1705001100000|2024-01-11 19:25:00|1.54|0.24|1.53|0.23|1.55|0.25|1.53|0.23|0
1705001400000|2024-01-11 19:30:00|1.52|0.22|1.53|0.23|1.54|0.24|1.52|0.22|0
1705002000000|2024-01-11 19:40:00|1.52|0.22|1.53|0.23|1.53|0.23|1.52|0.22|0
1705002300000|2024-01-11 19:45:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1705002600000|2024-01-11 19:50:00|1.51|0.21|1.51|0.21|1.52|0.22|1.51|0.21|0
1705002900000|2024-01-11 19:55:00|1.5|0.2|1.5|0.2|1.5|0.2|1.5|0.2|0
1705003200000|2024-01-11 20:00:00|1.51|0.21|1.56|0.26|1.64|0.34|1.51|0.21|0
1705003500000|2024-01-11 20:05:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1705003800000|2024-01-11 20:10:00|1.58|0.28|1.56|0.26|1.59|0.29|1.56|0.26|0
1705004100000|2024-01-11 20:15:00|1.57|0.27|1.58|0.28|1.59|0.29|1.57|0.27|0
1705004400000|2024-01-11 20:20:00|1.57|0.27|1.57|0.27|1.58|0.28|1.56|0.26|0
1705004700000|2024-01-11 20:25:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1705005000000|2024-01-11 20:30:00|1.56|0.26|1.56|0.26|1.57|0.27|1.56|0.26|0
1705005300000|2024-01-11 20:35:00|1.57|0.27|1.57|0.27|1.58|0.28|1.56|0.26|0
1705005600000|2024-01-11 20:40:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1705005900000|2024-01-11 20:45:00|1.58|0.28|1.56|0.26|1.58|0.28|1.56|0.26|0
1705006200000|2024-01-11 20:50:00|1.57|0.27|1.56|0.26|1.58|0.28|1.56|0.26|0
1705006500000|2024-01-11 20:55:00|1.55|0.25|1.55|0.25|1.56|0.26|1.54|0.24|0
1705006800000|2024-01-11 21:00:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1705007100000|2024-01-11 21:05:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1705007700000|2024-01-11 21:15:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1705008000000|2024-01-11 21:20:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1705010400000|2024-01-11 22:00:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1705010700000|2024-01-11 22:05:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1705014000000|2024-01-11 23:00:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1705014300000|2024-01-11 23:05:00|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1705015500000|2024-01-11 23:25:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1705015800000|2024-01-11 23:30:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1705016100000|2024-01-11 23:35:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1705016400000|2024-01-11 23:40:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1705016700000|2024-01-11 23:45:00|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1705017600000|2024-01-12 00:00:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1705017900000|2024-01-12 00:05:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1705018200000|2024-01-12 00:10:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1705018500000|2024-01-12 00:15:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1705019100000|2024-01-12 00:25:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1705020000000|2024-01-12 00:40:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1705020600000|2024-01-12 00:50:00|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1705020900000|2024-01-12 00:55:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1705022100000|2024-01-12 01:15:00|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1705022400000|2024-01-12 01:20:00|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1705022700000|2024-01-12 01:25:00|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1705023000000|2024-01-12 01:30:00|1.6|0.3|1.6|0.3|1.61|0.31|1.6|0.3|0
1705023600000|2024-01-12 01:40:00|1.59|0.29|1.59|0.29|1.59|0.29|1.59|0.29|0
1705024800000|2024-01-12 02:00:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1705025400000|2024-01-12 02:10:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1705025700000|2024-01-12 02:15:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1705027500000|2024-01-12 02:45:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1705028400000|2024-01-12 03:00:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1705029300000|2024-01-12 03:15:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1705032000000|2024-01-12 04:00:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1705032900000|2024-01-12 04:15:00|1.59|0.29|1.59|0.29|1.59|0.29|1.59|0.29|0
1705033200000|2024-01-12 04:20:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1705034400000|2024-01-12 04:40:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1705035900000|2024-01-12 05:05:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1705036200000|2024-01-12 05:10:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1705036500000|2024-01-12 05:15:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1705037100000|2024-01-12 05:25:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1705038000000|2024-01-12 05:40:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1705038600000|2024-01-12 05:50:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1705038900000|2024-01-12 05:55:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1705039500000|2024-01-12 06:05:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1705039800000|2024-01-12 06:10:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1705040100000|2024-01-12 06:15:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1705041600000|2024-01-12 06:40:00|1.58|0.28|1.61|0.31|1.61|0.31|1.57|0.27|0
1705042200000|2024-01-12 06:50:00|1.6|0.3|1.61|0.31|1.61|0.31|1.6|0.3|0
1705042500000|2024-01-12 06:55:00|1.6|0.3|1.6|0.3|1.61|0.31|1.6|0.3|0
1705042800000|2024-01-12 07:00:00|1.61|0.31|1.62|0.32|1.62|0.32|1.6|0.3|0
1705043100000|2024-01-12 07:05:00|1.61|0.31|1.62|0.32|1.62|0.32|1.61|0.31|0
1705043400000|2024-01-12 07:10:00|1.61|0.31|1.61|0.31|1.62|0.32|1.61|0.31|0
1705043700000|2024-01-12 07:15:00|1.62|0.32|1.6|0.3|1.62|0.32|1.6|0.3|0
1705044000000|2024-01-12 07:20:00|1.61|0.31|1.61|0.31|1.61|0.31|1.6|0.3|0
1705044300000|2024-01-12 07:25:00|1.62|0.32|1.62|0.32|1.62|0.32|1.61|0.31|0
1705044600000|2024-01-12 07:30:00|1.61|0.31|1.62|0.32|1.62|0.32|1.61|0.31|0
1705044900000|2024-01-12 07:35:00|1.56|0.26|1.6|0.3|1.6|0.3|1.56|0.26|0
1705045200000|2024-01-12 07:40:00|1.59|0.29|1.6|0.3|1.6|0.3|1.59|0.29|0
1705046400000|2024-01-12 08:00:00|1.59|0.29|1.59|0.29|1.6|0.3|1.59|0.29|0
1705046700000|2024-01-12 08:05:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1705047000000|2024-01-12 08:10:00|1.56|0.26|1.56|0.26|1.57|0.27|1.56|0.26|0
1705047600000|2024-01-12 08:20:00|1.58|0.28|1.53|0.23|1.58|0.28|1.53|0.23|0
1705048200000|2024-01-12 08:30:00|1.54|0.24|1.53|0.23|1.56|0.26|1.52|0.22|0
1705048500000|2024-01-12 08:35:00|1.54|0.24|1.54|0.24|1.54|0.24|1.54|0.24|0
1705048800000|2024-01-12 08:40:00|1.55|0.25|1.54|0.24|1.55|0.25|1.54|0.24|0
1705049100000|2024-01-12 08:45:00|1.52|0.22|1.54|0.24|1.54|0.24|1.52|0.22|0
1705049400000|2024-01-12 08:50:00|1.53|0.23|1.53|0.23|1.54|0.24|1.52|0.22|0
1705049700000|2024-01-12 08:55:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1705050000000|2024-01-12 09:00:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1705050300000|2024-01-12 09:05:00|1.51|0.21|1.52|0.22|1.52|0.22|1.51|0.21|0
1705050600000|2024-01-12 09:10:00|1.51|0.21|1.51|0.21|1.52|0.22|1.51|0.21|0
1705050900000|2024-01-12 09:15:00|1.52|0.22|1.52|0.22|1.52|0.22|1.51|0.21|0
1705051200000|2024-01-12 09:20:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1705051500000|2024-01-12 09:25:00|1.52|0.22|1.52|0.22|1.52|0.22|1.52|0.22|0
1705051800000|2024-01-12 09:30:00|1.51|0.21|1.52|0.22|1.52|0.22|1.51|0.21|0
1705052100000|2024-01-12 09:35:00|1.51|0.21|1.53|0.23|1.53|0.23|1.51|0.21|0
1705052400000|2024-01-12 09:40:00|1.52|0.22|1.52|0.22|1.52|0.22|1.52|0.22|0
1705052700000|2024-01-12 09:45:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1705053000000|2024-01-12 09:50:00|1.52|0.22|1.53|0.23|1.53|0.23|1.52|0.22|0
1705053300000|2024-01-12 09:55:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1705053600000|2024-01-12 10:00:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1705053900000|2024-01-12 10:05:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1705054500000|2024-01-12 10:15:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1705054800000|2024-01-12 10:20:00|1.52|0.22|1.53|0.23|1.53|0.23|1.52|0.22|0
1705055100000|2024-01-12 10:25:00|1.52|0.22|1.52|0.22|1.52|0.22|1.52|0.22|0
1705055400000|2024-01-12 10:30:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1705055700000|2024-01-12 10:35:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1705056000000|2024-01-12 10:40:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1705056300000|2024-01-12 10:45:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1705056600000|2024-01-12 10:50:00|1.55|0.25|1.54|0.24|1.55|0.25|1.54|0.24|0
1705057200000|2024-01-12 11:00:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1705057500000|2024-01-12 11:05:00|1.54|0.24|1.54|0.24|1.54|0.24|1.54|0.24|0
1705057800000|2024-01-12 11:10:00|1.55|0.25|1.55|0.25|1.55|0.25|1.55|0.25|0
1705058100000|2024-01-12 11:15:00|1.54|0.24|1.54|0.24|1.54|0.24|1.52|0.22|0
1705059300000|2024-01-12 11:35:00|1.55|0.25|1.55|0.25|1.55|0.25|1.55|0.25|0
1705059600000|2024-01-12 11:40:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1705059900000|2024-01-12 11:45:00|1.57|0.27|1.6|0.3|1.6|0.3|1.57|0.27|0
1705060200000|2024-01-12 11:50:00|1.59|0.29|1.6|0.3|1.61|0.31|1.53|0.23|0
1705060500000|2024-01-12 11:55:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1705060800000|2024-01-12 12:00:00|1.57|0.27|1.57|0.27|1.59|0.29|1.56|0.26|0
1705061100000|2024-01-12 12:05:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1705061700000|2024-01-12 12:15:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1705062000000|2024-01-12 12:20:00|1.57|0.27|1.57|0.27|1.57|0.27|1.56|0.26|0
1705062300000|2024-01-12 12:25:00|1.56|0.26|1.56|0.26|1.57|0.27|1.56|0.26|0
1705062600000|2024-01-12 12:30:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1705062900000|2024-01-12 12:35:00|1.56|0.26|1.58|0.28|1.58|0.28|1.55|0.25|0
1705063200000|2024-01-12 12:40:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1705063500000|2024-01-12 12:45:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1705063800000|2024-01-12 12:50:00|1.59|0.29|1.58|0.28|1.59|0.29|1.57|0.27|0
1705064100000|2024-01-12 12:55:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1705064400000|2024-01-12 13:00:00|1.58|0.28|1.57|0.27|1.59|0.29|1.56|0.26|0
1705064700000|2024-01-12 13:05:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1705065000000|2024-01-12 13:10:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1705065300000|2024-01-12 13:15:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1705065600000|2024-01-12 13:20:00|1.6|0.3|1.59|0.29|1.6|0.3|1.59|0.29|0
1705065900000|2024-01-12 13:25:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1705066200000|2024-01-12 13:30:00|1.57|0.27|1.54|0.24|1.57|0.27|1.53|0.23|0
1705066500000|2024-01-12 13:35:00|1.53|0.23|1.53|0.23|1.58|0.28|1.52|0.22|0
1705066800000|2024-01-12 13:40:00|1.52|0.22|1.54|0.24|1.54|0.24|1.52|0.22|0
1705067100000|2024-01-12 13:45:00|1.53|0.23|1.54|0.24|1.55|0.25|1.53|0.23|0
1705067400000|2024-01-12 13:50:00|1.55|0.25|1.53|0.23|1.55|0.25|1.53|0.23|0
1705067700000|2024-01-12 13:55:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1705068000000|2024-01-12 14:00:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1705068300000|2024-01-12 14:05:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1705068600000|2024-01-12 14:10:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1705068900000|2024-01-12 14:15:00|1.51|0.21|1.51|0.21|1.52|0.22|1.51|0.21|0
1705069200000|2024-01-12 14:20:00|1.5|0.2|1.5|0.2|1.51|0.21|1.5|0.2|0
1705069500000|2024-01-12 14:25:00|1.49|0.19|1.48|0.18|1.49|0.19|1.47|0.17|0
1705069800000|2024-01-12 14:30:00|1.47|0.17|1.5|0.2|1.53|0.23|1.47|0.17|0
1705070100000|2024-01-12 14:35:00|1.49|0.19|1.49|0.19|1.5|0.2|1.48|0.18|0
1705070400000|2024-01-12 14:40:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1705070700000|2024-01-12 14:45:00|1.49|0.19|1.49|0.19|1.49|0.19|1.48|0.18|0
1705071000000|2024-01-12 14:50:00|1.5|0.2|1.5|0.2|1.5|0.2|1.49|0.19|0
1705071300000|2024-01-12 14:55:00|1.51|0.21|1.53|0.23|1.53|0.23|1.51|0.21|0
1705071600000|2024-01-12 15:00:00|1.54|0.24|1.55|0.25|1.56|0.26|1.54|0.24|0
1705071900000|2024-01-12 15:05:00|1.54|0.24|1.52|0.22|1.54|0.24|1.52|0.22|0
1705072200000|2024-01-12 15:10:00|1.53|0.23|1.55|0.25|1.56|0.26|1.52|0.22|0
1705072500000|2024-01-12 15:15:00|1.54|0.24|1.57|0.27|1.58|0.28|1.54|0.24|0
1705072800000|2024-01-12 15:20:00|1.56|0.26|1.55|0.25|1.57|0.27|1.55|0.25|0
1705073100000|2024-01-12 15:25:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1705073400000|2024-01-12 15:30:00|1.54|0.24|1.55|0.25|1.55|0.25|1.54|0.24|0
1705073700000|2024-01-12 15:35:00|1.54|0.24|1.57|0.27|1.57|0.27|1.54|0.24|0
1705074000000|2024-01-12 15:40:00|1.56|0.26|1.56|0.26|1.59|0.29|1.55|0.25|0
1705074300000|2024-01-12 15:45:00|1.57|0.27|1.58|0.28|1.58|0.28|1.55|0.25|0
1705074600000|2024-01-12 15:50:00|1.59|0.29|1.6|0.3|1.6|0.3|1.58|0.28|0
1705074900000|2024-01-12 15:55:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1705075200000|2024-01-12 16:00:00|1.59|0.29|1.57|0.27|1.59|0.29|1.57|0.27|0
1705075500000|2024-01-12 16:05:00|1.58|0.28|1.55|0.25|1.58|0.28|1.55|0.25|0
1705075800000|2024-01-12 16:10:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1705076100000|2024-01-12 16:15:00|1.56|0.26|1.55|0.25|1.56|0.26|1.54|0.24|0
1705076400000|2024-01-12 16:20:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1705076700000|2024-01-12 16:25:00|1.56|0.26|1.55|0.25|1.56|0.26|1.54|0.24|0
1705077000000|2024-01-12 16:30:00|1.54|0.24|1.5|0.2|1.55|0.25|1.48|0.18|0
1705077300000|2024-01-12 16:35:00|1.51|0.21|1.53|0.23|1.55|0.25|1.5|0.2|0
1705077600000|2024-01-12 16:40:00|1.54|0.24|1.53|0.23|1.55|0.25|1.53|0.23|0
1705077900000|2024-01-12 16:45:00|1.54|0.24|1.54|0.24|1.55|0.25|1.53|0.23|0
1705078200000|2024-01-12 16:50:00|1.53|0.23|1.54|0.24|1.55|0.25|1.53|0.23|0
1705078500000|2024-01-12 16:55:00|1.55|0.25|1.54|0.24|1.55|0.25|1.53|0.23|0
1705078800000|2024-01-12 17:00:00|1.55|0.25|1.55|0.25|1.55|0.25|1.54|0.24|0
1705079100000|2024-01-12 17:05:00|1.54|0.24|1.54|0.24|1.55|0.25|1.54|0.24|0
1705079400000|2024-01-12 17:10:00|1.53|0.23|1.53|0.23|1.54|0.24|1.52|0.22|0
1705079700000|2024-01-12 17:15:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1705080000000|2024-01-12 17:20:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1705080300000|2024-01-12 17:25:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1705080600000|2024-01-12 17:30:00|1.52|0.22|1.53|0.23|1.54|0.24|1.52|0.22|0
1705080900000|2024-01-12 17:35:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1705081200000|2024-01-12 17:40:00|1.52|0.22|1.52|0.22|1.54|0.24|1.52|0.22|0
1705081500000|2024-01-12 17:45:00|1.53|0.23|1.53|0.23|1.54|0.24|1.52|0.22|0
1705081800000|2024-01-12 17:50:00|1.52|0.22|1.51|0.21|1.52|0.22|1.51|0.21|0
1705082100000|2024-01-12 17:55:00|1.52|0.22|1.52|0.22|1.53|0.23|1.51|0.21|0
1705082400000|2024-01-12 18:00:00|1.51|0.21|1.51|0.21|1.51|0.21|1.51|0.21|0
1705083000000|2024-01-12 18:10:00|1.5|0.2|1.5|0.2|1.51|0.21|1.5|0.2|0
1705083300000|2024-01-12 18:15:00|1.51|0.21|1.5|0.2|1.51|0.21|1.5|0.2|0
1705083600000|2024-01-12 18:20:00|1.51|0.21|1.5|0.2|1.51|0.21|1.5|0.2|0
1705083900000|2024-01-12 18:25:00|1.51|0.21|1.5|0.2|1.51|0.21|1.5|0.2|0
1705084200000|2024-01-12 18:30:00|1.51|0.21|1.5|0.2|1.51|0.21|1.5|0.2|0
1705084500000|2024-01-12 18:35:00|1.49|0.19|1.49|0.19|1.49|0.19|1.49|0.19|0
1705084800000|2024-01-12 18:40:00|1.5|0.2|1.5|0.2|1.5|0.2|1.49|0.19|0
1705085100000|2024-01-12 18:45:00|1.49|0.19|1.49|0.19|1.5|0.2|1.49|0.19|0
1705085400000|2024-01-12 18:50:00|1.5|0.2|1.49|0.19|1.5|0.2|1.49|0.19|0
1705085700000|2024-01-12 18:55:00|1.5|0.2|1.49|0.19|1.5|0.2|1.49|0.19|0
1705086000000|2024-01-12 19:00:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1705086900000|2024-01-12 19:15:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1705087200000|2024-01-12 19:20:00|1.49|0.19|1.49|0.19|1.5|0.2|1.48|0.18|0
1705087500000|2024-01-12 19:25:00|1.48|0.18|1.49|0.19|1.49|0.19|1.48|0.18|0
1705087800000|2024-01-12 19:30:00|1.5|0.2|1.5|0.2|1.51|0.21|1.49|0.19|0
1705088100000|2024-01-12 19:35:00|1.51|0.21|1.5|0.2|1.51|0.21|1.5|0.2|0
1705088400000|2024-01-12 19:40:00|1.51|0.21|1.52|0.22|1.52|0.22|1.5|0.2|0
1705089000000|2024-01-12 19:50:00|1.51|0.21|1.52|0.22|1.52|0.22|1.51|0.21|0
1705089300000|2024-01-12 19:55:00|1.51|0.21|1.52|0.22|1.52|0.22|1.51|0.21|0
1705089600000|2024-01-12 20:00:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1705089900000|2024-01-12 20:05:00|1.53|0.23|1.52|0.22|1.53|0.23|1.51|0.21|0
1705090200000|2024-01-12 20:10:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1705090500000|2024-01-12 20:15:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1705090800000|2024-01-12 20:20:00|1.52|0.22|1.53|0.23|1.54|0.24|1.52|0.22|0
1705091100000|2024-01-12 20:25:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1705091400000|2024-01-12 20:30:00|1.53|0.23|1.51|0.21|1.53|0.23|1.51|0.21|0
1705091700000|2024-01-12 20:35:00|1.52|0.22|1.52|0.22|1.52|0.22|1.51|0.21|0
1705092000000|2024-01-12 20:40:00|1.53|0.23|1.51|0.21|1.53|0.23|1.51|0.21|0
1705092300000|2024-01-12 20:45:00|1.5|0.2|1.5|0.2|1.51|0.21|1.5|0.2|0
1705092600000|2024-01-12 20:50:00|1.51|0.21|1.5|0.2|1.51|0.21|1.5|0.2|0
1705092900000|2024-01-12 20:55:00|1.51|0.21|1.5|0.2|1.51|0.21|1.5|0.2|0
1705093200000|2024-01-12 21:00:00|1.51|0.21|1.51|0.21|1.52|0.22|1.5|0.2|0
1705093500000|2024-01-12 21:05:00|1.52|0.22|1.52|0.22|1.52|0.22|1.52|0.22|0
1705093800000|2024-01-12 21:10:00|1.51|0.21|1.52|0.22|1.52|0.22|1.51|0.21|0
1705307400000|2024-01-15 08:30:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1705307700000|2024-01-15 08:35:00|1.46|0.16|1.44|0.14|1.46|0.16|1.44|0.14|0
1705308000000|2024-01-15 08:40:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1705316100000|2024-01-15 10:55:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1705316400000|2024-01-15 11:00:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1705316700000|2024-01-15 11:05:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1705318500000|2024-01-15 11:35:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1705319100000|2024-01-15 11:45:00|1.37|0.07|1.37|0.07|1.37|0.07|1.36|0.06|0
1705319400000|2024-01-15 11:50:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1705319700000|2024-01-15 11:55:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1705320300000|2024-01-15 12:05:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1705322100000|2024-01-15 12:35:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1705323300000|2024-01-15 12:55:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1705324800000|2024-01-15 13:20:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1705326000000|2024-01-15 13:40:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1705326900000|2024-01-15 13:55:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1705327200000|2024-01-15 14:00:00|1.37|0.07|1.37|0.07|1.37|0.07|1.36|0.06|0
1705327800000|2024-01-15 14:10:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1705328400000|2024-01-15 14:20:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1705329000000|2024-01-15 14:30:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705331100000|2024-01-15 15:05:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705332000000|2024-01-15 15:20:00|1.35|0.05|1.35|0.05|1.35|0.05|1.35|0.05|0
1705332300000|2024-01-15 15:25:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705338000000|2024-01-15 17:00:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705341300000|2024-01-15 17:55:00|1.34|0.04|1.34|0.04|1.35|0.05|1.34|0.04|0
1705353300000|2024-01-15 21:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1705368600000|2024-01-16 01:30:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1705368900000|2024-01-16 01:35:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705369800000|2024-01-16 01:50:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705370700000|2024-01-16 02:05:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705371000000|2024-01-16 02:10:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1705372200000|2024-01-16 02:30:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1705375200000|2024-01-16 03:20:00|1.37|0.07|1.37|0.07|1.37|0.07|1.36|0.06|0
1705375500000|2024-01-16 03:25:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1705375800000|2024-01-16 03:30:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1705376100000|2024-01-16 03:35:00|1.37|0.07|1.37|0.07|1.37|0.07|1.36|0.06|0
1705376400000|2024-01-16 03:40:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1705376700000|2024-01-16 03:45:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1705384500000|2024-01-16 05:55:00|1.37|0.07|1.37|0.07|1.37|0.07|1.36|0.06|0
1705385100000|2024-01-16 06:05:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705386000000|2024-01-16 06:20:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1705386300000|2024-01-16 06:25:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1705386600000|2024-01-16 06:30:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1705387800000|2024-01-16 06:50:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1705388700000|2024-01-16 07:05:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1705389900000|2024-01-16 07:25:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1705390200000|2024-01-16 07:30:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1705391100000|2024-01-16 07:45:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705391400000|2024-01-16 07:50:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705392000000|2024-01-16 08:00:00|1.37|0.07|1.39|0.09|1.4|0.1|1.37|0.07|0
1705392300000|2024-01-16 08:05:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1705392600000|2024-01-16 08:10:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1705392900000|2024-01-16 08:15:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1705393200000|2024-01-16 08:20:00|1.4|0.1|1.38|0.08|1.4|0.1|1.38|0.08|0
1705393500000|2024-01-16 08:25:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1705393800000|2024-01-16 08:30:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1705394100000|2024-01-16 08:35:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1705394400000|2024-01-16 08:40:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1705394700000|2024-01-16 08:45:00|1.7|0.4|1.69|0.39|1.7|0.4|1.69|0.39|0
1705395000000|2024-01-16 08:50:00|1.7|0.4|1.69|0.39|1.7|0.4|1.69|0.39|0
1705395300000|2024-01-16 08:55:00|1.61|0.31|1.62|0.32|1.66|0.36|1.61|0.31|0
1705395600000|2024-01-16 09:00:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1705395900000|2024-01-16 09:05:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705396500000|2024-01-16 09:15:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705396800000|2024-01-16 09:20:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1705397100000|2024-01-16 09:25:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1705397400000|2024-01-16 09:30:00|1.39|0.09|1.37|0.07|1.39|0.09|1.37|0.07|0
1705398000000|2024-01-16 09:40:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705398300000|2024-01-16 09:45:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1705398600000|2024-01-16 09:50:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1705398900000|2024-01-16 09:55:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705399200000|2024-01-16 10:00:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1705399800000|2024-01-16 10:10:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1705400100000|2024-01-16 10:15:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1705400400000|2024-01-16 10:20:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1705400700000|2024-01-16 10:25:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1705401300000|2024-01-16 10:35:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1705402500000|2024-01-16 10:55:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1705403700000|2024-01-16 11:15:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1705404000000|2024-01-16 11:20:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1705404300000|2024-01-16 11:25:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1705404600000|2024-01-16 11:30:00|1.61|0.31|1.61|0.31|1.61|0.31|1.6|0.3|0
1705404900000|2024-01-16 11:35:00|1.6|0.3|1.61|0.31|1.61|0.31|1.6|0.3|0
1705405200000|2024-01-16 11:40:00|1.6|0.3|1.6|0.3|1.61|0.31|1.6|0.3|0
1705405500000|2024-01-16 11:45:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1705405800000|2024-01-16 11:50:00|1.35|0.05|1.35|0.05|1.35|0.05|1.35|0.05|0
1705407300000|2024-01-16 12:15:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1705407900000|2024-01-16 12:25:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1705408500000|2024-01-16 12:35:00|1.34|0.04|1.34|0.04|1.34|0.04|1.34|0.04|0
1705408800000|2024-01-16 12:40:00|1.33|0.03|1.34|0.04|1.34|0.04|1.33|0.03|0
1705409100000|2024-01-16 12:45:00|1.33|0.03|1.33|0.03|1.34|0.04|1.33|0.03|0
1705410000000|2024-01-16 13:00:00|1.34|0.04|1.34|0.04|1.34|0.04|1.34|0.04|0
1705410300000|2024-01-16 13:05:00|1.33|0.03|1.33|0.03|1.34|0.04|1.33|0.03|0
1705410600000|2024-01-16 13:10:00|1.34|0.04|1.35|0.05|1.35|0.05|1.33|0.03|0
1705410900000|2024-01-16 13:15:00|1.34|0.04|1.35|0.05|1.35|0.05|1.34|0.04|0
1705411200000|2024-01-16 13:20:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1705411500000|2024-01-16 13:25:00|1.35|0.05|1.35|0.05|1.35|0.05|1.35|0.05|0
1705411800000|2024-01-16 13:30:00|1.34|0.04|1.33|0.03|1.35|0.05|1.33|0.03|0
1705412400000|2024-01-16 13:40:00|1.32|0.02|1.33|0.03|1.34|0.04|1.32|0.02|0
1705412700000|2024-01-16 13:45:00|1.34|0.04|1.34|0.04|1.35|0.05|1.34|0.04|0
1705413000000|2024-01-16 13:50:00|1.35|0.05|1.35|0.05|1.36|0.06|1.34|0.04|0
1705413300000|2024-01-16 13:55:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705413600000|2024-01-16 14:00:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1705413900000|2024-01-16 14:05:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1705414200000|2024-01-16 14:10:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705415100000|2024-01-16 14:25:00|1.34|0.04|1.33|0.03|1.35|0.05|1.33|0.03|0
1705415400000|2024-01-16 14:30:00|1.57|0.27|1.6|0.3|1.62|0.32|1.56|0.26|0
1705415700000|2024-01-16 14:35:00|1.61|0.31|1.62|0.32|1.63|0.33|1.6|0.3|0
1705416000000|2024-01-16 14:40:00|1.63|0.33|1.65|0.35|1.65|0.35|1.63|0.33|0
1705416300000|2024-01-16 14:45:00|1.64|0.34|1.66|0.36|1.66|0.36|1.64|0.34|0
1705416600000|2024-01-16 14:50:00|1.65|0.35|1.61|0.31|1.67|0.37|1.59|0.29|0
1705416900000|2024-01-16 14:55:00|1.6|0.3|1.59|0.29|1.61|0.31|1.59|0.29|0
1705417200000|2024-01-16 15:00:00|1.35|0.05|1.36|0.06|1.36|0.06|1.34|0.04|0
1705417500000|2024-01-16 15:05:00|1.35|0.05|1.35|0.05|1.37|0.07|1.35|0.05|0
1705417800000|2024-01-16 15:10:00|1.34|0.04|1.34|0.04|1.35|0.05|1.33|0.03|0
1705418100000|2024-01-16 15:15:00|1.33|0.03|1.33|0.03|1.34|0.04|1.32|0.02|0
1705418400000|2024-01-16 15:20:00|1.32|0.02|1.3|0|1.32|0.02|1.3|0|0
1705418700000|2024-01-16 15:25:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1705419000000|2024-01-16 15:30:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1705419300000|2024-01-16 15:35:00|1.31|0.01|1.3|0|1.32|0.02|1.3|0|0
1705420800000|2024-01-16 16:00:00|1.31|0.01|1.33|0.03|1.35|0.05|1.3|0|0
1705421100000|2024-01-16 16:05:00|1.34|0.04|1.33|0.03|1.34|0.04|1.31|0.01|0
1705421400000|2024-01-16 16:10:00|1.32|0.02|1.32|0.02|1.34|0.04|1.32|0.02|0
1705421700000|2024-01-16 16:15:00|1.53|0.23|1.51|0.21|1.53|0.23|1.5|0.2|0
1705422000000|2024-01-16 16:20:00|1.5|0.2|1.49|0.19|1.51|0.21|1.48|0.18|0
1705422300000|2024-01-16 16:25:00|1.5|0.2|1.51|0.21|1.51|0.21|1.49|0.19|0
1705422600000|2024-01-16 16:30:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1705422900000|2024-01-16 16:35:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1705423200000|2024-01-16 16:40:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1705423500000|2024-01-16 16:45:00|1.3|0|1.31|0.01|1.32|0.02|1.3|0|0
1705423800000|2024-01-16 16:50:00|1.32|0.02|1.32|0.02|1.32|0.02|1.31|0.01|0
1705424100000|2024-01-16 16:55:00|1.33|0.03|1.33|0.03|1.33|0.03|1.32|0.02|0
1705424400000|2024-01-16 17:00:00|1.32|0.02|1.34|0.04|1.34|0.04|1.32|0.02|0
1705424700000|2024-01-16 17:05:00|1.35|0.05|1.35|0.05|1.35|0.05|1.34|0.04|0
1705425000000|2024-01-16 17:10:00|1.34|0.04|1.34|0.04|1.35|0.05|1.34|0.04|0
1705425300000|2024-01-16 17:15:00|1.35|0.05|1.35|0.05|1.35|0.05|1.34|0.04|0
1705425600000|2024-01-16 17:20:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1705425900000|2024-01-16 17:25:00|1.35|0.05|1.35|0.05|1.35|0.05|1.35|0.05|0
1705426200000|2024-01-16 17:30:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1705426500000|2024-01-16 17:35:00|1.35|0.05|1.35|0.05|1.35|0.05|1.34|0.04|0
1705426800000|2024-01-16 17:40:00|1.34|0.04|1.35|0.05|1.35|0.05|1.34|0.04|0
1705427100000|2024-01-16 17:45:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1705427400000|2024-01-16 17:50:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705427700000|2024-01-16 17:55:00|1.35|0.05|1.37|0.07|1.37|0.07|1.35|0.05|0
1705428000000|2024-01-16 18:00:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1705428300000|2024-01-16 18:05:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705428600000|2024-01-16 18:10:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1705428900000|2024-01-16 18:15:00|1.34|0.04|1.33|0.03|1.35|0.05|1.33|0.03|0
1705429200000|2024-01-16 18:20:00|1.34|0.04|1.34|0.04|1.35|0.05|1.33|0.03|0
1705429500000|2024-01-16 18:25:00|1.35|0.05|1.33|0.03|1.35|0.05|1.33|0.03|0
1705429800000|2024-01-16 18:30:00|1.32|0.02|1.33|0.03|1.33|0.03|1.32|0.02|0
1705430100000|2024-01-16 18:35:00|1.34|0.04|1.34|0.04|1.35|0.05|1.33|0.03|0
1705430400000|2024-01-16 18:40:00|1.35|0.05|1.35|0.05|1.35|0.05|1.34|0.04|0
1705430700000|2024-01-16 18:45:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705431000000|2024-01-16 18:50:00|1.36|0.06|1.36|0.06|1.37|0.07|1.35|0.05|0
1705431300000|2024-01-16 18:55:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1705431600000|2024-01-16 19:00:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1705431900000|2024-01-16 19:05:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1705432200000|2024-01-16 19:10:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1705432500000|2024-01-16 19:15:00|1.39|0.09|1.39|0.09|1.39|0.09|1.39|0.09|0
1705432800000|2024-01-16 19:20:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1705433100000|2024-01-16 19:25:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1705433400000|2024-01-16 19:30:00|1.62|0.32|1.6|0.3|1.62|0.32|1.6|0.3|0
1705433700000|2024-01-16 19:35:00|1.61|0.31|1.61|0.31|1.61|0.31|1.6|0.3|0
1705434000000|2024-01-16 19:40:00|1.6|0.3|1.6|0.3|1.61|0.31|1.6|0.3|0
1705434300000|2024-01-16 19:45:00|1.59|0.29|1.59|0.29|1.6|0.3|1.58|0.28|0
1705434600000|2024-01-16 19:50:00|1.58|0.28|1.6|0.3|1.63|0.33|1.58|0.28|0
1705434900000|2024-01-16 19:55:00|1.61|0.31|1.6|0.3|1.61|0.31|1.6|0.3|0
1705435200000|2024-01-16 20:00:00|1.34|0.04|1.35|0.05|1.35|0.05|1.34|0.04|0
1705435800000|2024-01-16 20:10:00|1.34|0.04|1.35|0.05|1.35|0.05|1.34|0.04|0
1705436100000|2024-01-16 20:15:00|1.6|0.3|1.6|0.3|1.61|0.31|1.6|0.3|0
1705436400000|2024-01-16 20:20:00|1.59|0.29|1.61|0.31|1.61|0.31|1.59|0.29|0
1705436700000|2024-01-16 20:25:00|1.6|0.3|1.61|0.31|1.61|0.31|1.6|0.3|0
1705437000000|2024-01-16 20:30:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705437300000|2024-01-16 20:35:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705437600000|2024-01-16 20:40:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1705437900000|2024-01-16 20:45:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705438200000|2024-01-16 20:50:00|1.34|0.04|1.34|0.04|1.35|0.05|1.34|0.04|0
1705438500000|2024-01-16 20:55:00|1.33|0.03|1.33|0.03|1.33|0.03|1.32|0.02|0
1705438800000|2024-01-16 21:00:00|1.32|0.02|1.33|0.03|1.33|0.03|1.32|0.02|0
1705439100000|2024-01-16 21:05:00|1.32|0.02|1.32|0.02|1.32|0.02|1.32|0.02|0
1705439400000|2024-01-16 21:10:00|1.33|0.03|1.33|0.03|1.33|0.03|1.32|0.02|0
1705439700000|2024-01-16 21:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1705455000000|2024-01-17 01:30:00|1.33|0.03|1.32|0.02|1.33|0.03|1.32|0.02|0
1705455300000|2024-01-17 01:35:00|1.33|0.03|1.33|0.03|1.33|0.03|1.33|0.03|0
1705458000000|2024-01-17 02:20:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1705458300000|2024-01-17 02:25:00|1.33|0.03|1.33|0.03|1.33|0.03|1.33|0.03|0
1705458600000|2024-01-17 02:30:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1705459200000|2024-01-17 02:40:00|1.33|0.03|1.34|0.04|1.34|0.04|1.33|0.03|0
1705459800000|2024-01-17 02:50:00|1.33|0.03|1.34|0.04|1.34|0.04|1.33|0.03|0
1705463400000|2024-01-17 03:50:00|1.35|0.05|1.35|0.05|1.35|0.05|1.35|0.05|0
1705464300000|2024-01-17 04:05:00|1.34|0.04|1.34|0.04|1.34|0.04|1.34|0.04|0
1705466700000|2024-01-17 04:45:00|1.33|0.03|1.33|0.03|1.33|0.03|1.33|0.03|0
1705467000000|2024-01-17 04:50:00|1.34|0.04|1.33|0.03|1.34|0.04|1.33|0.03|0
1705467300000|2024-01-17 04:55:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1705468500000|2024-01-17 05:15:00|1.35|0.05|1.35|0.05|1.35|0.05|1.35|0.05|0
1705468800000|2024-01-17 05:20:00|1.34|0.04|1.34|0.04|1.35|0.05|1.34|0.04|0
1705469400000|2024-01-17 05:30:00|1.35|0.05|1.35|0.05|1.35|0.05|1.34|0.04|0
1705469700000|2024-01-17 05:35:00|1.34|0.04|1.34|0.04|1.35|0.05|1.34|0.04|0
1705470000000|2024-01-17 05:40:00|1.35|0.05|1.34|0.04|1.35|0.05|1.34|0.04|0
1705470300000|2024-01-17 05:45:00|1.35|0.05|1.35|0.05|1.35|0.05|1.35|0.05|0
1705470600000|2024-01-17 05:50:00|1.34|0.04|1.35|0.05|1.35|0.05|1.34|0.04|0
1705471500000|2024-01-17 06:05:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1705471800000|2024-01-17 06:10:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1705472100000|2024-01-17 06:15:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705473300000|2024-01-17 06:35:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1705473600000|2024-01-17 06:40:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1705473900000|2024-01-17 06:45:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705474800000|2024-01-17 07:00:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705475100000|2024-01-17 07:05:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705475400000|2024-01-17 07:10:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1705475700000|2024-01-17 07:15:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1705476300000|2024-01-17 07:25:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1705476600000|2024-01-17 07:30:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1705476900000|2024-01-17 07:35:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1705477200000|2024-01-17 07:40:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1705477500000|2024-01-17 07:45:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1705477800000|2024-01-17 07:50:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1705478100000|2024-01-17 07:55:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1705478400000|2024-01-17 08:00:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705478700000|2024-01-17 08:05:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1705479000000|2024-01-17 08:10:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1705479300000|2024-01-17 08:15:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1705479900000|2024-01-17 08:25:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1705480200000|2024-01-17 08:30:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1705480500000|2024-01-17 08:35:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1705480800000|2024-01-17 08:40:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1705481100000|2024-01-17 08:45:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1705481400000|2024-01-17 08:50:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705481700000|2024-01-17 08:55:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1705482000000|2024-01-17 09:00:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1705482600000|2024-01-17 09:10:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1705482900000|2024-01-17 09:15:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1705483200000|2024-01-17 09:20:00|1.39|0.09|1.37|0.07|1.39|0.09|1.37|0.07|0
1705483500000|2024-01-17 09:25:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705483800000|2024-01-17 09:30:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705484100000|2024-01-17 09:35:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1705484700000|2024-01-17 09:45:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1705485000000|2024-01-17 09:50:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1705486200000|2024-01-17 10:10:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705487100000|2024-01-17 10:25:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1705487400000|2024-01-17 10:30:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1705487700000|2024-01-17 10:35:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1705488300000|2024-01-17 10:45:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1705488600000|2024-01-17 10:50:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1705488900000|2024-01-17 10:55:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1705489200000|2024-01-17 11:00:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1705489800000|2024-01-17 11:10:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705490100000|2024-01-17 11:15:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705490400000|2024-01-17 11:20:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1705490700000|2024-01-17 11:25:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1705491000000|2024-01-17 11:30:00|1.35|0.05|1.35|0.05|1.35|0.05|1.35|0.05|0
1705491300000|2024-01-17 11:35:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705492200000|2024-01-17 11:50:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705492500000|2024-01-17 11:55:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705493700000|2024-01-17 12:15:00|1.34|0.04|1.34|0.04|1.35|0.05|1.34|0.04|0
1705494000000|2024-01-17 12:20:00|1.33|0.03|1.33|0.03|1.34|0.04|1.33|0.03|0
1705494300000|2024-01-17 12:25:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1705495500000|2024-01-17 12:45:00|1.35|0.05|1.34|0.04|1.35|0.05|1.34|0.04|0
1705496100000|2024-01-17 12:55:00|1.33|0.03|1.34|0.04|1.35|0.05|1.33|0.03|0
1705496400000|2024-01-17 13:00:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705496700000|2024-01-17 13:05:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1705497600000|2024-01-17 13:20:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1705497900000|2024-01-17 13:25:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1705498200000|2024-01-17 13:30:00|1.62|0.32|1.65|0.35|1.66|0.36|1.6|0.3|0
1705498500000|2024-01-17 13:35:00|1.66|0.36|1.66|0.36|1.67|0.37|1.65|0.35|0
1705498800000|2024-01-17 13:40:00|1.65|0.35|1.68|0.38|1.68|0.38|1.65|0.35|0
1705499100000|2024-01-17 13:45:00|1.69|0.39|1.7|0.4|1.7|0.4|1.68|0.38|0
1705499400000|2024-01-17 13:50:00|1.69|0.39|1.69|0.39|1.7|0.4|1.68|0.38|0
1705499700000|2024-01-17 13:55:00|1.7|0.4|1.69|0.39|1.7|0.4|1.69|0.39|0
1705500000000|2024-01-17 14:00:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1705500300000|2024-01-17 14:05:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1705500600000|2024-01-17 14:10:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1705500900000|2024-01-17 14:15:00|1.37|0.07|1.38|0.08|1.39|0.09|1.37|0.07|0
1705501200000|2024-01-17 14:20:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1705501800000|2024-01-17 14:30:00|1.7|0.4|1.72|0.42|1.72|0.42|1.69|0.39|0
1705502100000|2024-01-17 14:35:00|1.71|0.41|1.8|0.5|1.8|0.5|1.65|0.35|0
1705502400000|2024-01-17 14:40:00|1.81|0.51|1.82|0.52|1.82|0.52|1.8|0.5|0
1705502700000|2024-01-17 14:45:00|1.83|0.53|1.82|0.52|1.83|0.53|1.82|0.52|0
1705503000000|2024-01-17 14:50:00|1.83|0.53|1.82|0.52|1.83|0.53|1.8|0.5|0
1705503300000|2024-01-17 14:55:00|1.81|0.51|1.82|0.52|1.83|0.53|1.81|0.51|0
1705503600000|2024-01-17 15:00:00|1.41|0.11|1.39|0.09|1.41|0.11|1.38|0.08|0
1705503900000|2024-01-17 15:05:00|1.4|0.1|1.39|0.09|1.4|0.1|1.38|0.08|0
1705504200000|2024-01-17 15:10:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1705504500000|2024-01-17 15:15:00|1.77|0.47|1.8|0.5|1.81|0.51|1.77|0.47|0
1705504800000|2024-01-17 15:20:00|1.81|0.51|1.81|0.51|1.82|0.52|1.81|0.51|0
1705505100000|2024-01-17 15:25:00|1.8|0.5|1.79|0.49|1.8|0.5|1.78|0.48|0
1705505400000|2024-01-17 15:30:00|1.38|0.08|1.38|0.08|1.4|0.1|1.38|0.08|0
1705505700000|2024-01-17 15:35:00|1.39|0.09|1.37|0.07|1.4|0.1|1.37|0.07|0
1705506000000|2024-01-17 15:40:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1705506300000|2024-01-17 15:45:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1705506600000|2024-01-17 15:50:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1705506900000|2024-01-17 15:55:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1705507200000|2024-01-17 16:00:00|1.37|0.07|1.36|0.06|1.38|0.08|1.36|0.06|0
1705507500000|2024-01-17 16:05:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705507800000|2024-01-17 16:10:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1705508100000|2024-01-17 16:15:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1705508400000|2024-01-17 16:20:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1705508700000|2024-01-17 16:25:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1705509300000|2024-01-17 16:35:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1705509600000|2024-01-17 16:40:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705509900000|2024-01-17 16:45:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1705510200000|2024-01-17 16:50:00|1.37|0.07|1.37|0.07|1.37|0.07|1.36|0.06|0
1705510800000|2024-01-17 17:00:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1705511100000|2024-01-17 17:05:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1705511400000|2024-01-17 17:10:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1705511700000|2024-01-17 17:15:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1705512000000|2024-01-17 17:20:00|1.37|0.07|1.39|0.09|1.39|0.09|1.37|0.07|0
1705512900000|2024-01-17 17:35:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1705513200000|2024-01-17 17:40:00|1.4|0.1|1.4|0.1|1.4|0.1|1.39|0.09|0
1705513500000|2024-01-17 17:45:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1705513800000|2024-01-17 17:50:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1705514100000|2024-01-17 17:55:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1705514400000|2024-01-17 18:00:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1705514700000|2024-01-17 18:05:00|1.38|0.08|1.39|0.09|1.39|0.09|1.37|0.07|0
1705515000000|2024-01-17 18:10:00|1.4|0.1|1.4|0.1|1.4|0.1|1.39|0.09|0
1705515300000|2024-01-17 18:15:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1705515600000|2024-01-17 18:20:00|1.41|0.11|1.42|0.12|1.43|0.13|1.41|0.11|0
1705515900000|2024-01-17 18:25:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1705516200000|2024-01-17 18:30:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1705516500000|2024-01-17 18:35:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1705516800000|2024-01-17 18:40:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1705517100000|2024-01-17 18:45:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1705517400000|2024-01-17 18:50:00|1.43|0.13|1.42|0.12|1.44|0.14|1.42|0.12|0
1705517700000|2024-01-17 18:55:00|1.43|0.13|1.42|0.12|1.43|0.13|1.41|0.11|0
1705518000000|2024-01-17 19:00:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1705518300000|2024-01-17 19:05:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1705518600000|2024-01-17 19:10:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1705518900000|2024-01-17 19:15:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1705519200000|2024-01-17 19:20:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1705519500000|2024-01-17 19:25:00|1.4|0.1|1.4|0.1|1.4|0.1|1.39|0.09|0
1705519800000|2024-01-17 19:30:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1705520100000|2024-01-17 19:35:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1705520400000|2024-01-17 19:40:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1705520700000|2024-01-17 19:45:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1705521300000|2024-01-17 19:55:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1705521600000|2024-01-17 20:00:00|1.38|0.08|1.4|0.1|1.4|0.1|1.38|0.08|0
1705521900000|2024-01-17 20:05:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1705522200000|2024-01-17 20:10:00|1.39|0.09|1.41|0.11|1.41|0.11|1.39|0.09|0
1705522500000|2024-01-17 20:15:00|1.4|0.1|1.4|0.1|1.41|0.11|1.39|0.09|0
1705522800000|2024-01-17 20:20:00|1.39|0.09|1.41|0.11|1.41|0.11|1.39|0.09|0
1705523100000|2024-01-17 20:25:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1705523400000|2024-01-17 20:30:00|1.4|0.1|1.39|0.09|1.41|0.11|1.39|0.09|0
1705523700000|2024-01-17 20:35:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1705524000000|2024-01-17 20:40:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1705524300000|2024-01-17 20:45:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1705524600000|2024-01-17 20:50:00|1.37|0.07|1.36|0.06|1.37|0.07|1.35|0.05|0
1705524900000|2024-01-17 20:55:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1705525200000|2024-01-17 21:00:00|1.67|0.37|1.67|0.37|1.67|0.37|1.66|0.36|0
1705525500000|2024-01-17 21:05:00|1.68|0.38|1.68|0.38|1.68|0.38|1.67|0.37|0
1705525800000|2024-01-17 21:10:00|1.67|0.37|1.67|0.37|1.68|0.38|1.67|0.37|0
1705526100000|2024-01-17 21:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1705540800000|2024-01-18 01:20:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1705541100000|2024-01-18 01:25:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1705541400000|2024-01-18 01:30:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1705542600000|2024-01-18 01:50:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1705546500000|2024-01-18 02:55:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1705546800000|2024-01-18 03:00:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1705547100000|2024-01-18 03:05:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1705547700000|2024-01-18 03:15:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1705549800000|2024-01-18 03:50:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1705552800000|2024-01-18 04:40:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1705553400000|2024-01-18 04:50:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1705555200000|2024-01-18 05:20:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1705555500000|2024-01-18 05:25:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1705555800000|2024-01-18 05:30:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1705556100000|2024-01-18 05:35:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1705557300000|2024-01-18 05:55:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1705557900000|2024-01-18 06:05:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1705558200000|2024-01-18 06:10:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1705558500000|2024-01-18 06:15:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1705558800000|2024-01-18 06:20:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1705559100000|2024-01-18 06:25:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1705559400000|2024-01-18 06:30:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1705560000000|2024-01-18 06:40:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1705561200000|2024-01-18 07:00:00|1.67|0.37|1.67|0.37|1.68|0.38|1.67|0.37|0
1705561500000|2024-01-18 07:05:00|1.68|0.38|1.67|0.37|1.68|0.38|1.67|0.37|0
1705561800000|2024-01-18 07:10:00|1.68|0.38|1.68|0.38|1.68|0.38|1.67|0.37|0
1705562100000|2024-01-18 07:15:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1705562400000|2024-01-18 07:20:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1705563000000|2024-01-18 07:30:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1705563600000|2024-01-18 07:40:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1705563900000|2024-01-18 07:45:00|1.59|0.29|1.57|0.27|1.59|0.29|1.57|0.27|0
1705564500000|2024-01-18 07:55:00|1.39|0.09|1.39|0.09|1.39|0.09|1.39|0.09|0
1705564800000|2024-01-18 08:00:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1705565100000|2024-01-18 08:05:00|1.4|0.1|1.4|0.1|1.4|0.1|1.39|0.09|0
1705565400000|2024-01-18 08:10:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1705565700000|2024-01-18 08:15:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1705566000000|2024-01-18 08:20:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1705566300000|2024-01-18 08:25:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1705566600000|2024-01-18 08:30:00|1.38|0.08|1.4|0.1|1.4|0.1|1.38|0.08|0
1705566900000|2024-01-18 08:35:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1705567200000|2024-01-18 08:40:00|1.39|0.09|1.39|0.09|1.39|0.09|1.39|0.09|0
1705568400000|2024-01-18 09:00:00|1.38|0.08|1.38|0.08|1.4|0.1|1.38|0.08|0
1705568700000|2024-01-18 09:05:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1705569000000|2024-01-18 09:10:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1705569300000|2024-01-18 09:15:00|1.39|0.09|1.37|0.07|1.39|0.09|1.36|0.06|0
1705569600000|2024-01-18 09:20:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1705570800000|2024-01-18 09:40:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705571700000|2024-01-18 09:55:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1705572600000|2024-01-18 10:10:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1705572900000|2024-01-18 10:15:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1705573200000|2024-01-18 10:20:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1705575000000|2024-01-18 10:50:00|1.35|0.05|1.35|0.05|1.35|0.05|1.35|0.05|0
1705575300000|2024-01-18 10:55:00|1.34|0.04|1.34|0.04|1.34|0.04|1.34|0.04|0
1705575600000|2024-01-18 11:00:00|1.33|0.03|1.33|0.03|1.34|0.04|1.33|0.03|0
1705575900000|2024-01-18 11:05:00|1.35|0.05|1.33|0.03|1.35|0.05|1.33|0.03|0
1705576200000|2024-01-18 11:10:00|1.32|0.02|1.33|0.03|1.33|0.03|1.32|0.02|0
1705576800000|2024-01-18 11:20:00|1.32|0.02|1.32|0.02|1.33|0.03|1.32|0.02|0
1705577100000|2024-01-18 11:25:00|1.33|0.03|1.32|0.02|1.33|0.03|1.32|0.02|0
1705577400000|2024-01-18 11:30:00|1.33|0.03|1.32|0.02|1.33|0.03|1.32|0.02|0
1705578000000|2024-01-18 11:40:00|1.31|0.01|1.31|0.01|1.31|0.01|1.31|0.01|0
1705578300000|2024-01-18 11:45:00|1.32|0.02|1.31|0.01|1.33|0.03|1.31|0.01|0
1705578600000|2024-01-18 11:50:00|1.32|0.02|1.32|0.02|1.32|0.02|1.31|0.01|0
1705578900000|2024-01-18 11:55:00|1.31|0.01|1.31|0.01|1.31|0.01|1.31|0.01|0
1705579200000|2024-01-18 12:00:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1705579500000|2024-01-18 12:05:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1705579800000|2024-01-18 12:10:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1705580100000|2024-01-18 12:15:00|1.31|0.01|1.32|0.02|1.32|0.02|1.3|0|0
1705580700000|2024-01-18 12:25:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1705581300000|2024-01-18 12:35:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1705581600000|2024-01-18 12:40:00|1.32|0.02|1.32|0.02|1.32|0.02|1.31|0.01|0
1705581900000|2024-01-18 12:45:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1705582200000|2024-01-18 12:50:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1705583100000|2024-01-18 13:05:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1705583400000|2024-01-18 13:10:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1705583700000|2024-01-18 13:15:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1705584600000|2024-01-18 13:30:00|1.56|0.26|1.55|0.25|1.56|0.26|1.54|0.24|0
1705584900000|2024-01-18 13:35:00|1.54|0.24|1.55|0.25|1.55|0.25|1.53|0.23|0
1705585200000|2024-01-18 13:40:00|1.56|0.26|1.57|0.27|1.58|0.28|1.56|0.26|0
1705585500000|2024-01-18 13:45:00|1.34|0.04|1.33|0.03|1.34|0.04|1.33|0.03|0
1705585800000|2024-01-18 13:50:00|1.32|0.02|1.33|0.03|1.33|0.03|1.32|0.02|0
1705586100000|2024-01-18 13:55:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1705586400000|2024-01-18 14:00:00|1.33|0.03|1.33|0.03|1.34|0.04|1.33|0.03|0
1705586700000|2024-01-18 14:05:00|1.32|0.02|1.32|0.02|1.33|0.03|1.32|0.02|0
1705587000000|2024-01-18 14:10:00|1.31|0.01|1.31|0.01|1.31|0.01|1.31|0.01|0
1705587300000|2024-01-18 14:15:00|1.32|0.02|1.32|0.02|1.32|0.02|1.31|0.01|0
1705587600000|2024-01-18 14:20:00|1.33|0.03|1.33|0.03|1.33|0.03|1.32|0.02|0
1705587900000|2024-01-18 14:25:00|1.32|0.02|1.33|0.03|1.33|0.03|1.32|0.02|0
1705588200000|2024-01-18 14:30:00|1.32|0.02|1.32|0.02|1.33|0.03|1.32|0.02|0
1705588500000|2024-01-18 14:35:00|1.31|0.01|1.32|0.02|1.34|0.04|1.31|0.01|0
1705588800000|2024-01-18 14:40:00|1.33|0.03|1.31|0.01|1.33|0.03|1.31|0.01|0
1705589100000|2024-01-18 14:45:00|1.32|0.02|1.32|0.02|1.33|0.03|1.31|0.01|0
1705589400000|2024-01-18 14:50:00|1.33|0.03|1.33|0.03|1.33|0.03|1.32|0.02|0
1705589700000|2024-01-18 14:55:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1705590000000|2024-01-18 15:00:00|1.32|0.02|1.32|0.02|1.33|0.03|1.31|0.01|0
1705590300000|2024-01-18 15:05:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1705590600000|2024-01-18 15:10:00|1.31|0.01|1.3|0|1.32|0.02|1.3|0|0
1705590900000|2024-01-18 15:15:00|1.31|0.01|1.31|0.01|1.32|0.02|1.3|0|0
1705591200000|2024-01-18 15:20:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1705591500000|2024-01-18 15:25:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1705591800000|2024-01-18 15:30:00|1.31|0.01|1.3|0|1.32|0.02|1.3|0|0
1705593300000|2024-01-18 15:55:00|1.32|0.02|1.44|0.14|1.44|0.14|1.32|0.02|0
1705593600000|2024-01-18 16:00:00|1.45|0.15|1.46|0.16|1.46|0.16|1.44|0.14|0
1705593900000|2024-01-18 16:05:00|1.45|0.15|1.44|0.14|1.46|0.16|1.44|0.14|0
1705594200000|2024-01-18 16:10:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1705594500000|2024-01-18 16:15:00|1.43|0.13|1.43|0.13|1.44|0.14|1.42|0.12|0
1705594800000|2024-01-18 16:20:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1705595100000|2024-01-18 16:25:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1705595400000|2024-01-18 16:30:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1705596000000|2024-01-18 16:40:00|1.42|0.12|1.42|0.12|1.43|0.13|1.41|0.11|0
1705596300000|2024-01-18 16:45:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1705596600000|2024-01-18 16:50:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1705596900000|2024-01-18 16:55:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1705597200000|2024-01-18 17:00:00|1.42|0.12|1.46|0.16|1.46|0.16|1.42|0.12|0
1705597500000|2024-01-18 17:05:00|1.47|0.17|1.46|0.16|1.47|0.17|1.45|0.15|0
1705597800000|2024-01-18 17:10:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1705598100000|2024-01-18 17:15:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1705598400000|2024-01-18 17:20:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1705598700000|2024-01-18 17:25:00|1.47|0.17|1.46|0.16|1.47|0.17|1.45|0.15|0
1705599000000|2024-01-18 17:30:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1705599300000|2024-01-18 17:35:00|1.48|0.18|1.46|0.16|1.48|0.18|1.46|0.16|0
1705599600000|2024-01-18 17:40:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1705599900000|2024-01-18 17:45:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1705600200000|2024-01-18 17:50:00|1.46|0.16|1.46|0.16|1.47|0.17|1.45|0.15|0
1705600500000|2024-01-18 17:55:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1705600800000|2024-01-18 18:00:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1705601100000|2024-01-18 18:05:00|1.58|0.28|1.58|0.28|1.6|0.3|1.58|0.28|0
1705601400000|2024-01-18 18:10:00|1.59|0.29|1.59|0.29|1.6|0.3|1.58|0.28|0
1705601700000|2024-01-18 18:15:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1705602000000|2024-01-18 18:20:00|1.49|0.19|1.49|0.19|1.5|0.2|1.41|0.11|0
1705602300000|2024-01-18 18:25:00|1.5|0.2|1.49|0.19|1.5|0.2|1.48|0.18|0
1705602600000|2024-01-18 18:30:00|1.48|0.18|1.47|0.17|1.49|0.19|1.47|0.17|0
1705602900000|2024-01-18 18:35:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1705603200000|2024-01-18 18:40:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1705603500000|2024-01-18 18:45:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1705603800000|2024-01-18 18:50:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1705604400000|2024-01-18 19:00:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1705605000000|2024-01-18 19:10:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1705605300000|2024-01-18 19:15:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1705605600000|2024-01-18 19:20:00|1.38|0.08|1.35|0.05|1.38|0.08|1.35|0.05|0
1705605900000|2024-01-18 19:25:00|1.36|0.06|1.4|0.1|1.46|0.16|1.35|0.05|0
1705606200000|2024-01-18 19:30:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1705606500000|2024-01-18 19:35:00|1.39|0.09|1.39|0.09|1.39|0.09|1.39|0.09|0
1705606800000|2024-01-18 19:40:00|1.41|0.11|1.42|0.12|1.43|0.13|1.41|0.11|0
1705607100000|2024-01-18 19:45:00|1.53|0.23|1.52|0.22|1.54|0.24|1.51|0.21|0
1705607400000|2024-01-18 19:50:00|1.51|0.21|1.51|0.21|1.52|0.22|1.5|0.2|0
1705607700000|2024-01-18 19:55:00|1.5|0.2|1.51|0.21|1.51|0.21|1.5|0.2|0
1705608300000|2024-01-18 20:05:00|1.4|0.1|1.4|0.1|1.4|0.1|1.39|0.09|0
1705608600000|2024-01-18 20:10:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1705608900000|2024-01-18 20:15:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1705609200000|2024-01-18 20:20:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1705609800000|2024-01-18 20:30:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1705610100000|2024-01-18 20:35:00|1.38|0.08|1.4|0.1|1.4|0.1|1.38|0.08|0
1705610400000|2024-01-18 20:40:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1705610700000|2024-01-18 20:45:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1705611000000|2024-01-18 20:50:00|1.38|0.08|1.38|0.08|1.39|0.09|1.37|0.07|0
1705611300000|2024-01-18 20:55:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1705611600000|2024-01-18 21:00:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1705611900000|2024-01-18 21:05:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1705612500000|2024-01-18 21:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1705626900000|2024-01-19 01:15:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1705627200000|2024-01-19 01:20:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1705627500000|2024-01-19 01:25:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1705627800000|2024-01-19 01:30:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1705628100000|2024-01-19 01:35:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1705628400000|2024-01-19 01:40:00|1.46|0.16|1.46|0.16|1.46|0.16|1.45|0.15|0
1705628700000|2024-01-19 01:45:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1705629000000|2024-01-19 01:50:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1705632300000|2024-01-19 02:45:00|1.35|0.05|1.35|0.05|1.35|0.05|1.35|0.05|0
1705632600000|2024-01-19 02:50:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1705632900000|2024-01-19 02:55:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705633200000|2024-01-19 03:00:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1705634400000|2024-01-19 03:20:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705634700000|2024-01-19 03:25:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705635000000|2024-01-19 03:30:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705642800000|2024-01-19 05:40:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705643100000|2024-01-19 05:45:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705643400000|2024-01-19 05:50:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1705644000000|2024-01-19 06:00:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705644300000|2024-01-19 06:05:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1705646400000|2024-01-19 06:40:00|1.34|0.04|1.35|0.05|1.35|0.05|1.34|0.04|0
1705647300000|2024-01-19 06:55:00|1.34|0.04|1.35|0.05|1.35|0.05|1.34|0.04|0
1705647900000|2024-01-19 07:05:00|1.34|0.04|1.35|0.05|1.35|0.05|1.34|0.04|0
1705648500000|2024-01-19 07:15:00|1.34|0.04|1.33|0.03|1.34|0.04|1.33|0.03|0
1705649100000|2024-01-19 07:25:00|1.34|0.04|1.33|0.03|1.34|0.04|1.33|0.03|0
1705649700000|2024-01-19 07:35:00|1.4|0.1|1.33|0.03|1.4|0.1|1.33|0.03|0
1705650000000|2024-01-19 07:40:00|1.32|0.02|1.33|0.03|1.33|0.03|1.32|0.02|0
1705650600000|2024-01-19 07:50:00|1.32|0.02|1.32|0.02|1.32|0.02|1.32|0.02|0
1705650900000|2024-01-19 07:55:00|1.33|0.03|1.33|0.03|1.33|0.03|1.33|0.03|0
1705651200000|2024-01-19 08:00:00|1.32|0.02|1.33|0.03|1.33|0.03|1.32|0.02|0
1705652100000|2024-01-19 08:15:00|1.32|0.02|1.33|0.03|1.33|0.03|1.32|0.02|0
1705652400000|2024-01-19 08:20:00|1.32|0.02|1.32|0.02|1.32|0.02|1.32|0.02|0
1705652700000|2024-01-19 08:25:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1705653000000|2024-01-19 08:30:00|1.33|0.03|1.32|0.02|1.33|0.03|1.32|0.02|0
1705653900000|2024-01-19 08:45:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1705654200000|2024-01-19 08:50:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1705654800000|2024-01-19 09:00:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1705657500000|2024-01-19 09:45:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1705657800000|2024-01-19 09:50:00|1.39|0.09|1.38|0.08|1.4|0.1|1.37|0.07|0
1705658100000|2024-01-19 09:55:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1705665600000|2024-01-19 12:00:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705665900000|2024-01-19 12:05:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1705672500000|2024-01-19 13:55:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1705672800000|2024-01-19 14:00:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1705673100000|2024-01-19 14:05:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1705673400000|2024-01-19 14:10:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1705673700000|2024-01-19 14:15:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1705674000000|2024-01-19 14:20:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1705674300000|2024-01-19 14:25:00|1.32|0.02|1.33|0.03|1.33|0.03|1.31|0.01|0
1705674600000|2024-01-19 14:30:00|1.32|0.02|1.31|0.01|1.34|0.04|1.3|0|0
1705674900000|2024-01-19 14:35:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1705675200000|2024-01-19 14:40:00|1.32|0.02|1.32|0.02|1.32|0.02|1.31|0.01|0
1705675500000|2024-01-19 14:45:00|1.31|0.01|1.32|0.02|1.33|0.03|1.3|0|0
1705675800000|2024-01-19 14:50:00|1.33|0.03|1.3|0|1.33|0.03|1.3|0|0
1705676700000|2024-01-19 15:05:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1705677000000|2024-01-19 15:10:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1705677300000|2024-01-19 15:15:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1705677600000|2024-01-19 15:20:00|1.31|0.01|1.3|0|1.32|0.02|1.3|0|0
1705678200000|2024-01-19 15:30:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1705678500000|2024-01-19 15:35:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1705678800000|2024-01-19 15:40:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1705679100000|2024-01-19 15:45:00|1.37|0.07|1.37|0.07|1.37|0.07|1.36|0.06|0
1705679400000|2024-01-19 15:50:00|1.38|0.08|1.36|0.06|1.38|0.08|1.36|0.06|0
1705679700000|2024-01-19 15:55:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1705680000000|2024-01-19 16:00:00|1.37|0.07|1.35|0.05|1.37|0.07|1.35|0.05|0
1705680300000|2024-01-19 16:05:00|1.36|0.06|1.35|0.05|1.36|0.06|1.34|0.04|0
1705680600000|2024-01-19 16:10:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1705680900000|2024-01-19 16:15:00|1.33|0.03|1.34|0.04|1.34|0.04|1.33|0.03|0
1705681200000|2024-01-19 16:20:00|1.33|0.03|1.33|0.03|1.34|0.04|1.33|0.03|0
1705681500000|2024-01-19 16:25:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1705681800000|2024-01-19 16:30:00|1.37|0.07|1.36|0.06|1.37|0.07|1.35|0.05|0
1705682100000|2024-01-19 16:35:00|1.37|0.07|1.37|0.07|1.37|0.07|1.36|0.06|0
1705682400000|2024-01-19 16:40:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1705683600000|2024-01-19 17:00:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705683900000|2024-01-19 17:05:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1705684200000|2024-01-19 17:10:00|1.37|0.07|1.36|0.06|1.37|0.07|1.35|0.05|0
1705685400000|2024-01-19 17:30:00|1.33|0.03|1.32|0.02|1.34|0.04|1.32|0.02|0
1705685700000|2024-01-19 17:35:00|1.31|0.01|1.33|0.03|1.33|0.03|1.31|0.01|0
1705686000000|2024-01-19 17:40:00|1.32|0.02|1.32|0.02|1.34|0.04|1.32|0.02|0
1705696800000|2024-01-19 20:40:00|1.35|0.05|1.32|0.02|1.35|0.05|1.32|0.02|0
1705697100000|2024-01-19 20:45:00|1.38|0.08|1.46|0.16|1.47|0.17|1.38|0.08|0
1705697400000|2024-01-19 20:50:00|1.47|0.17|1.45|0.15|1.47|0.17|1.45|0.15|0
1705697700000|2024-01-19 20:55:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1705698000000|2024-01-19 21:00:00|1.45|0.15|1.44|0.14|1.46|0.16|1.44|0.14|0
1705698300000|2024-01-19 21:05:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1705887600000|2024-01-22 01:40:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1705887900000|2024-01-22 01:45:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1705889700000|2024-01-22 02:15:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1705890000000|2024-01-22 02:20:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1705890600000|2024-01-22 02:30:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1705890900000|2024-01-22 02:35:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1705891200000|2024-01-22 02:40:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1705893000000|2024-01-22 03:10:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1705893300000|2024-01-22 03:15:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1705896300000|2024-01-22 04:05:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1705896600000|2024-01-22 04:10:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1705896900000|2024-01-22 04:15:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1705898100000|2024-01-22 04:35:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1705899000000|2024-01-22 04:50:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1705899300000|2024-01-22 04:55:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1705899600000|2024-01-22 05:00:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1705899900000|2024-01-22 05:05:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1705900200000|2024-01-22 05:10:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1705900500000|2024-01-22 05:15:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1705900800000|2024-01-22 05:20:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1705901100000|2024-01-22 05:25:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1705901700000|2024-01-22 05:35:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1705902300000|2024-01-22 05:45:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1705903200000|2024-01-22 06:00:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1705903500000|2024-01-22 06:05:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1705903800000|2024-01-22 06:10:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1705904100000|2024-01-22 06:15:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1705904400000|2024-01-22 06:20:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1705905900000|2024-01-22 06:45:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1705906200000|2024-01-22 06:50:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1705906500000|2024-01-22 06:55:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1705906800000|2024-01-22 07:00:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1705907400000|2024-01-22 07:10:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1705909800000|2024-01-22 07:50:00|1.45|0.15|1.43|0.13|1.45|0.15|1.42|0.12|0
1705910100000|2024-01-22 07:55:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1705910400000|2024-01-22 08:00:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1705910700000|2024-01-22 08:05:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1705911000000|2024-01-22 08:10:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1705911300000|2024-01-22 08:15:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1705912200000|2024-01-22 08:30:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1705912500000|2024-01-22 08:35:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1705913700000|2024-01-22 08:55:00|1.42|0.12|1.41|0.11|1.48|0.18|1.41|0.11|0
1705914000000|2024-01-22 09:00:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1705914300000|2024-01-22 09:05:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1705914600000|2024-01-22 09:10:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1705914900000|2024-01-22 09:15:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1705915200000|2024-01-22 09:20:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1705915500000|2024-01-22 09:25:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1705915800000|2024-01-22 09:30:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1705916400000|2024-01-22 09:40:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1705918200000|2024-01-22 10:10:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1705918500000|2024-01-22 10:15:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705918800000|2024-01-22 10:20:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1705919400000|2024-01-22 10:30:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1705919700000|2024-01-22 10:35:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1705920000000|2024-01-22 10:40:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1705920300000|2024-01-22 10:45:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1705922100000|2024-01-22 11:15:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1705922400000|2024-01-22 11:20:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1705922700000|2024-01-22 11:25:00|1.4|0.1|1.4|0.1|1.4|0.1|1.39|0.09|0
1705923000000|2024-01-22 11:30:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1705924200000|2024-01-22 11:50:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1705924500000|2024-01-22 11:55:00|1.4|0.1|1.4|0.1|1.4|0.1|1.39|0.09|0
1705924800000|2024-01-22 12:00:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1705926300000|2024-01-22 12:25:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1705927500000|2024-01-22 12:45:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1705929300000|2024-01-22 13:15:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1705929900000|2024-01-22 13:25:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1705930200000|2024-01-22 13:30:00|1.39|0.09|1.39|0.09|1.4|0.1|1.38|0.08|0
1705930800000|2024-01-22 13:40:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1705931400000|2024-01-22 13:50:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1705931700000|2024-01-22 13:55:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1705932000000|2024-01-22 14:00:00|1.4|0.1|1.4|0.1|1.4|0.1|1.39|0.09|0
1705933200000|2024-01-22 14:20:00|1.39|0.09|1.39|0.09|1.39|0.09|1.39|0.09|0
1705933500000|2024-01-22 14:25:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1705933800000|2024-01-22 14:30:00|1.38|0.08|1.37|0.07|1.39|0.09|1.37|0.07|0
1705934100000|2024-01-22 14:35:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1705934400000|2024-01-22 14:40:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1705934700000|2024-01-22 14:45:00|1.37|0.07|1.37|0.07|1.38|0.08|1.36|0.06|0
1705935000000|2024-01-22 14:50:00|1.36|0.06|1.39|0.09|1.4|0.1|1.36|0.06|0
1705935300000|2024-01-22 14:55:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1705935600000|2024-01-22 15:00:00|1.4|0.1|1.41|0.11|1.42|0.12|1.4|0.1|0
1705935900000|2024-01-22 15:05:00|1.42|0.12|1.39|0.09|1.42|0.12|1.39|0.09|0
1705936200000|2024-01-22 15:10:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1705936500000|2024-01-22 15:15:00|1.38|0.08|1.4|0.1|1.4|0.1|1.38|0.08|0
1705936800000|2024-01-22 15:20:00|1.39|0.09|1.37|0.07|1.4|0.1|1.37|0.07|0
1705937100000|2024-01-22 15:25:00|1.36|0.06|1.36|0.06|1.38|0.08|1.36|0.06|0
1705937400000|2024-01-22 15:30:00|1.37|0.07|1.37|0.07|1.38|0.08|1.36|0.06|0
1705937700000|2024-01-22 15:35:00|1.38|0.08|1.36|0.06|1.38|0.08|1.36|0.06|0
1705938000000|2024-01-22 15:40:00|1.37|0.07|1.37|0.07|1.37|0.07|1.36|0.06|0
1705938300000|2024-01-22 15:45:00|1.38|0.08|1.39|0.09|1.39|0.09|1.37|0.07|0
1705938600000|2024-01-22 15:50:00|1.38|0.08|1.38|0.08|1.39|0.09|1.37|0.07|0
1705938900000|2024-01-22 15:55:00|1.37|0.07|1.39|0.09|1.39|0.09|1.37|0.07|0
1705939200000|2024-01-22 16:00:00|1.4|0.1|1.4|0.1|1.4|0.1|1.39|0.09|0
1705939500000|2024-01-22 16:05:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1705939800000|2024-01-22 16:10:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1705940400000|2024-01-22 16:20:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1705940700000|2024-01-22 16:25:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705941000000|2024-01-22 16:30:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705941300000|2024-01-22 16:35:00|1.36|0.06|1.34|0.04|1.36|0.06|1.34|0.04|0
1705941600000|2024-01-22 16:40:00|1.35|0.05|1.35|0.05|1.35|0.05|1.34|0.04|0
1705941900000|2024-01-22 16:45:00|1.34|0.04|1.34|0.04|1.35|0.05|1.34|0.04|0
1705942200000|2024-01-22 16:50:00|1.35|0.05|1.34|0.04|1.35|0.05|1.34|0.04|0
1705942500000|2024-01-22 16:55:00|1.33|0.03|1.33|0.03|1.33|0.03|1.33|0.03|0
1705942800000|2024-01-22 17:00:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1705943100000|2024-01-22 17:05:00|1.35|0.05|1.35|0.05|1.36|0.06|1.34|0.04|0
1705943400000|2024-01-22 17:10:00|1.36|0.06|1.34|0.04|1.36|0.06|1.34|0.04|0
1705943700000|2024-01-22 17:15:00|1.35|0.05|1.34|0.04|1.35|0.05|1.34|0.04|0
1705944000000|2024-01-22 17:20:00|1.33|0.03|1.34|0.04|1.34|0.04|1.33|0.03|0
1705944600000|2024-01-22 17:30:00|1.33|0.03|1.34|0.04|1.35|0.05|1.33|0.03|0
1705944900000|2024-01-22 17:35:00|1.35|0.05|1.34|0.04|1.35|0.05|1.34|0.04|0
1705945800000|2024-01-22 17:50:00|1.35|0.05|1.34|0.04|1.35|0.05|1.34|0.04|0
1705946100000|2024-01-22 17:55:00|1.35|0.05|1.34|0.04|1.35|0.05|1.34|0.04|0
1705946400000|2024-01-22 18:00:00|1.35|0.05|1.35|0.05|1.35|0.05|1.34|0.04|0
1705946700000|2024-01-22 18:05:00|1.34|0.04|1.35|0.05|1.35|0.05|1.34|0.04|0
1705947000000|2024-01-22 18:10:00|1.34|0.04|1.34|0.04|1.35|0.05|1.34|0.04|0
1705947300000|2024-01-22 18:15:00|1.35|0.05|1.35|0.05|1.35|0.05|1.34|0.04|0
1705947600000|2024-01-22 18:20:00|1.36|0.06|1.35|0.05|1.36|0.06|1.34|0.04|0
1705947900000|2024-01-22 18:25:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1705948200000|2024-01-22 18:30:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1705948500000|2024-01-22 18:35:00|1.35|0.05|1.35|0.05|1.35|0.05|1.35|0.05|0
1705949100000|2024-01-22 18:45:00|1.34|0.04|1.34|0.04|1.34|0.04|1.34|0.04|0
1705949400000|2024-01-22 18:50:00|1.33|0.03|1.33|0.03|1.33|0.03|1.33|0.03|0
1705949700000|2024-01-22 18:55:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1705950000000|2024-01-22 19:00:00|1.33|0.03|1.33|0.03|1.33|0.03|1.33|0.03|0
1705950600000|2024-01-22 19:10:00|1.34|0.04|1.34|0.04|1.34|0.04|1.34|0.04|0
1705950900000|2024-01-22 19:15:00|1.35|0.05|1.35|0.05|1.35|0.05|1.34|0.04|0
1705951200000|2024-01-22 19:20:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1705951500000|2024-01-22 19:25:00|1.34|0.04|1.31|0.01|1.35|0.05|1.31|0.01|0
1705951800000|2024-01-22 19:30:00|1.3|0|1.31|0.01|1.32|0.02|1.3|0|0
1705952100000|2024-01-22 19:35:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1705953600000|2024-01-22 20:00:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1705953900000|2024-01-22 20:05:00|1.3|0|1.3|0|1.3|0|1.3|0|0
1705954200000|2024-01-22 20:10:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1705956300000|2024-01-22 20:45:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1705956600000|2024-01-22 20:50:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1705956900000|2024-01-22 20:55:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1705957200000|2024-01-22 21:00:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1705958100000|2024-01-22 21:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1705973400000|2024-01-23 01:30:00|1.3||1.3||1.3||1.3||0
1706005800000|2024-01-23 10:30:00|1.33|0.03|1.33|0.03|1.33|0.03|1.32|0.02|0
1706006400000|2024-01-23 10:40:00|1.32|0.02|1.33|0.03|1.33|0.03|1.32|0.02|0
1706006700000|2024-01-23 10:45:00|1.32|0.02|1.32|0.02|1.33|0.03|1.32|0.02|0
1706007000000|2024-01-23 10:50:00|1.33|0.03|1.33|0.03|1.33|0.03|1.32|0.02|0
1706007600000|2024-01-23 11:00:00|1.32|0.02|1.32|0.02|1.33|0.03|1.32|0.02|0
1706008800000|2024-01-23 11:20:00|1.33|0.03|1.32|0.02|1.33|0.03|1.32|0.02|0
1706009100000|2024-01-23 11:25:00|1.33|0.03|1.33|0.03|1.33|0.03|1.32|0.02|0
1706009400000|2024-01-23 11:30:00|1.32|0.02|1.32|0.02|1.33|0.03|1.32|0.02|0
1706011500000|2024-01-23 12:05:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1706012100000|2024-01-23 12:15:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1706013900000|2024-01-23 12:45:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1706014200000|2024-01-23 12:50:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1706014800000|2024-01-23 13:00:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1706015100000|2024-01-23 13:05:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1706015400000|2024-01-23 13:10:00|1.31|0.01|1.31|0.01|1.31|0.01|1.31|0.01|0
1706015700000|2024-01-23 13:15:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1706016000000|2024-01-23 13:20:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1706019600000|2024-01-23 14:20:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1706019900000|2024-01-23 14:25:00|1.3|0|1.3|0|1.3|0|1.3|0|0
1706020200000|2024-01-23 14:30:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1706020500000|2024-01-23 14:35:00|1.3|0|1.3|0|1.3|0|1.3|0|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
1706116200000|2024-01-24 17:10:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1706116500000|2024-01-24 17:15:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1706116800000|2024-01-24 17:20:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1706119200000|2024-01-24 18:00:00|1.31|0.01|1.34|0.04|1.35|0.05|1.3|0|0
1706119500000|2024-01-24 18:05:00|1.35|0.05|1.33|0.03|1.35|0.05|1.33|0.03|0
1706119800000|2024-01-24 18:10:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1706120100000|2024-01-24 18:15:00|1.35|0.05|1.34|0.04|1.35|0.05|1.34|0.04|0
1706120700000|2024-01-24 18:25:00|1.33|0.03|1.33|0.03|1.34|0.04|1.33|0.03|0
1706121000000|2024-01-24 18:30:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1706121300000|2024-01-24 18:35:00|1.35|0.05|1.35|0.05|1.35|0.05|1.34|0.04|0
1706121600000|2024-01-24 18:40:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1706121900000|2024-01-24 18:45:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1706122200000|2024-01-24 18:50:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1706122500000|2024-01-24 18:55:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1706122800000|2024-01-24 19:00:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1706123100000|2024-01-24 19:05:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1706123400000|2024-01-24 19:10:00|1.37|0.07|1.37|0.07|1.37|0.07|1.36|0.06|0
1706123700000|2024-01-24 19:15:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1706124000000|2024-01-24 19:20:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1706124300000|2024-01-24 19:25:00|1.38|0.08|1.36|0.06|1.39|0.09|1.32|0.02|0
1706124600000|2024-01-24 19:30:00|1.42|0.12|1.42|0.12|1.43|0.13|1.41|0.11|0
1706124900000|2024-01-24 19:35:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1706125200000|2024-01-24 19:40:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1706125500000|2024-01-24 19:45:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1706125800000|2024-01-24 19:50:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1706126100000|2024-01-24 19:55:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1706126400000|2024-01-24 20:00:00|1.42|0.12|1.4|0.1|1.42|0.12|1.4|0.1|0
1706127000000|2024-01-24 20:10:00|1.41|0.11|1.43|0.13|1.43|0.13|1.41|0.11|0
1706127300000|2024-01-24 20:15:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1706127600000|2024-01-24 20:20:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1706127900000|2024-01-24 20:25:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1706128200000|2024-01-24 20:30:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1706128500000|2024-01-24 20:35:00|1.42|0.12|1.4|0.1|1.43|0.13|1.4|0.1|0
1706128800000|2024-01-24 20:40:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1706129100000|2024-01-24 20:45:00|1.41|0.11|1.42|0.12|1.42|0.12|1.4|0.1|0
1706129400000|2024-01-24 20:50:00|1.43|0.13|1.43|0.13|1.44|0.14|1.42|0.12|0
1706129700000|2024-01-24 20:55:00|1.42|0.12|1.42|0.12|1.43|0.13|1.41|0.11|0
1706130000000|2024-01-24 21:00:00|1.43|0.13|1.44|0.14|1.44|0.14|1.42|0.12|0
1706130300000|2024-01-24 21:05:00|1.45|0.15|1.45|0.15|1.46|0.16|1.44|0.14|0
1706130600000|2024-01-24 21:10:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1706130900000|2024-01-24 21:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1706146200000|2024-01-25 01:30:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1706147100000|2024-01-25 01:45:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1706147400000|2024-01-25 01:50:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1706148000000|2024-01-25 02:00:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1706150100000|2024-01-25 02:35:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1706151300000|2024-01-25 02:55:00|1.38|0.08|1.39|0.09|1.4|0.1|1.38|0.08|0
1706152200000|2024-01-25 03:10:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1706152500000|2024-01-25 03:15:00|1.39|0.09|1.39|0.09|1.39|0.09|1.39|0.09|0
1706155500000|2024-01-25 04:05:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1706160600000|2024-01-25 05:30:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1706164500000|2024-01-25 06:35:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1706164800000|2024-01-25 06:40:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1706165100000|2024-01-25 06:45:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1706165400000|2024-01-25 06:50:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1706165700000|2024-01-25 06:55:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1706166600000|2024-01-25 07:10:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1706167200000|2024-01-25 07:20:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1706167500000|2024-01-25 07:25:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1706167800000|2024-01-25 07:30:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1706168100000|2024-01-25 07:35:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1706169300000|2024-01-25 07:55:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1706169900000|2024-01-25 08:05:00|1.4|0.1|1.38|0.08|1.4|0.1|1.38|0.08|0
1706170200000|2024-01-25 08:10:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1706170800000|2024-01-25 08:20:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1706171100000|2024-01-25 08:25:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1706171400000|2024-01-25 08:30:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1706171700000|2024-01-25 08:35:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1706172000000|2024-01-25 08:40:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1706173500000|2024-01-25 09:05:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1706173800000|2024-01-25 09:10:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1706174100000|2024-01-25 09:15:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1706174400000|2024-01-25 09:20:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1706174700000|2024-01-25 09:25:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1706175300000|2024-01-25 09:35:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1706175600000|2024-01-25 09:40:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1706175900000|2024-01-25 09:45:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1706176200000|2024-01-25 09:50:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1706176500000|2024-01-25 09:55:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1706177100000|2024-01-25 10:05:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1706177400000|2024-01-25 10:10:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1706177700000|2024-01-25 10:15:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1706181300000|2024-01-25 11:15:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1706181600000|2024-01-25 11:20:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1706181900000|2024-01-25 11:25:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1706182200000|2024-01-25 11:30:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1706182500000|2024-01-25 11:35:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1706182800000|2024-01-25 11:40:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1706183100000|2024-01-25 11:45:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1706183400000|2024-01-25 11:50:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1706184300000|2024-01-25 12:05:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1706184600000|2024-01-25 12:10:00|1.37|0.07|1.37|0.07|1.37|0.07|1.36|0.06|0
1706185200000|2024-01-25 12:20:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1706185500000|2024-01-25 12:25:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1706185800000|2024-01-25 12:30:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1706186100000|2024-01-25 12:35:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1706187000000|2024-01-25 12:50:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1706187300000|2024-01-25 12:55:00|1.4|0.1|1.43|0.13|1.43|0.13|1.4|0.1|0
1706188200000|2024-01-25 13:10:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1706188500000|2024-01-25 13:15:00|1.43|0.13|1.41|0.11|1.43|0.13|1.41|0.11|0
1706188800000|2024-01-25 13:20:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1706189100000|2024-01-25 13:25:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1706189400000|2024-01-25 13:30:00|1.41|0.11|1.42|0.12|1.43|0.13|1.39|0.09|0
1706189700000|2024-01-25 13:35:00|1.4|0.1|1.42|0.12|1.43|0.13|1.4|0.1|0
1706190000000|2024-01-25 13:40:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1706190300000|2024-01-25 13:45:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1706190600000|2024-01-25 13:50:00|1.42|0.12|1.4|0.1|1.42|0.12|1.4|0.1|0
1706190900000|2024-01-25 13:55:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1706191200000|2024-01-25 14:00:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1706191500000|2024-01-25 14:05:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1706191800000|2024-01-25 14:10:00|1.4|0.1|1.4|0.1|1.41|0.11|1.39|0.09|0
1706192100000|2024-01-25 14:15:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1706193000000|2024-01-25 14:30:00|1.41|0.11|1.39|0.09|1.44|0.14|1.39|0.09|0
1706193300000|2024-01-25 14:35:00|1.4|0.1|1.4|0.1|1.4|0.1|1.39|0.09|0
1706193600000|2024-01-25 14:40:00|1.39|0.09|1.41|0.11|1.41|0.11|1.39|0.09|0
1706193900000|2024-01-25 14:45:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1706194200000|2024-01-25 14:50:00|1.41|0.11|1.39|0.09|1.41|0.11|1.39|0.09|0
1706194500000|2024-01-25 14:55:00|1.4|0.1|1.4|0.1|1.4|0.1|1.39|0.09|0
1706194800000|2024-01-25 15:00:00|1.39|0.09|1.4|0.1|1.41|0.11|1.39|0.09|0
1706195100000|2024-01-25 15:05:00|1.41|0.11|1.38|0.08|1.41|0.11|1.38|0.08|0
1706195400000|2024-01-25 15:10:00|1.39|0.09|1.4|0.1|1.4|0.1|1.38|0.08|0
1706196000000|2024-01-25 15:20:00|1.39|0.09|1.39|0.09|1.4|0.1|1.38|0.08|0
1706196300000|2024-01-25 15:25:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1706196600000|2024-01-25 15:30:00|1.41|0.11|1.42|0.12|1.42|0.12|1.4|0.1|0
1706196900000|2024-01-25 15:35:00|1.43|0.13|1.41|0.11|1.44|0.14|1.41|0.11|0
1706197200000|2024-01-25 15:40:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1706197500000|2024-01-25 15:45:00|1.41|0.11|1.42|0.12|1.42|0.12|1.4|0.1|0
1706197800000|2024-01-25 15:50:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1706198100000|2024-01-25 15:55:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1706198400000|2024-01-25 16:00:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1706198700000|2024-01-25 16:05:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1706199000000|2024-01-25 16:10:00|1.42|0.12|1.4|0.1|1.42|0.12|1.4|0.1|0
1706199300000|2024-01-25 16:15:00|1.41|0.11|1.42|0.12|1.42|0.12|1.4|0.1|0
1706199600000|2024-01-25 16:20:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1706199900000|2024-01-25 16:25:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1706200200000|2024-01-25 16:30:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1706200800000|2024-01-25 16:40:00|1.42|0.12|1.42|0.12|1.43|0.13|1.41|0.11|0
1706201100000|2024-01-25 16:45:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1706201400000|2024-01-25 16:50:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1706201700000|2024-01-25 16:55:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1706202000000|2024-01-25 17:00:00|1.41|0.11|1.43|0.13|1.43|0.13|1.41|0.11|0
1706202300000|2024-01-25 17:05:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1706202900000|2024-01-25 17:15:00|1.43|0.13|1.42|0.12|1.44|0.14|1.41|0.11|0
1706203200000|2024-01-25 17:20:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1706203500000|2024-01-25 17:25:00|1.44|0.14|1.43|0.13|1.44|0.14|1.42|0.12|0
1706203800000|2024-01-25 17:30:00|1.42|0.12|1.44|0.14|1.44|0.14|1.42|0.12|0
1706204100000|2024-01-25 17:35:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1706204400000|2024-01-25 17:40:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1706204700000|2024-01-25 17:45:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1706205000000|2024-01-25 17:50:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1706205600000|2024-01-25 18:00:00|1.42|0.12|1.43|0.13|1.44|0.14|1.4|0.1|0
1706205900000|2024-01-25 18:05:00|1.44|0.14|1.43|0.13|1.44|0.14|1.42|0.12|0
1706206200000|2024-01-25 18:10:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1706206500000|2024-01-25 18:15:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1706206800000|2024-01-25 18:20:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1706207100000|2024-01-25 18:25:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1706207400000|2024-01-25 18:30:00|1.46|0.16|1.46|0.16|1.46|0.16|1.45|0.15|0
1706207700000|2024-01-25 18:35:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1706208000000|2024-01-25 18:40:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1706208300000|2024-01-25 18:45:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1706208600000|2024-01-25 18:50:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1706208900000|2024-01-25 18:55:00|1.46|0.16|1.46|0.16|1.47|0.17|1.45|0.15|0
1706209200000|2024-01-25 19:00:00|1.47|0.17|1.47|0.17|1.48|0.18|1.46|0.16|0
1706209500000|2024-01-25 19:05:00|1.48|0.18|1.48|0.18|1.48|0.18|1.47|0.17|0
1706209800000|2024-01-25 19:10:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1706210100000|2024-01-25 19:15:00|1.46|0.16|1.44|0.14|1.46|0.16|1.44|0.14|0
1706210400000|2024-01-25 19:20:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1706210700000|2024-01-25 19:25:00|1.44|0.14|1.44|0.14|1.45|0.15|1.43|0.13|0
1706211000000|2024-01-25 19:30:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1706211300000|2024-01-25 19:35:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1706211600000|2024-01-25 19:40:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1706211900000|2024-01-25 19:45:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1706212200000|2024-01-25 19:50:00|1.44|0.14|1.43|0.13|1.45|0.15|1.43|0.13|0
1706212500000|2024-01-25 19:55:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1706212800000|2024-01-25 20:00:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1706213100000|2024-01-25 20:05:00|1.44|0.14|1.42|0.12|1.44|0.14|1.42|0.12|0
1706213400000|2024-01-25 20:10:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1706213700000|2024-01-25 20:15:00|1.42|0.12|1.4|0.1|1.43|0.13|1.4|0.1|0
1706214000000|2024-01-25 20:20:00|1.39|0.09|1.42|0.12|1.42|0.12|1.39|0.09|0
1706214600000|2024-01-25 20:30:00|1.41|0.11|1.4|0.1|1.42|0.12|1.4|0.1|0
1706214900000|2024-01-25 20:35:00|1.39|0.09|1.4|0.1|1.41|0.11|1.39|0.09|0
1706215200000|2024-01-25 20:40:00|1.41|0.11|1.42|0.12|1.43|0.13|1.4|0.1|0
1706215800000|2024-01-25 20:50:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1706216100000|2024-01-25 20:55:00|1.4|0.1|1.4|0.1|1.42|0.12|1.4|0.1|0
1706216400000|2024-01-25 21:00:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1706217300000|2024-01-25 21:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1706232600000|2024-01-26 01:30:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1706232900000|2024-01-26 01:35:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1706233200000|2024-01-26 01:40:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1706233800000|2024-01-26 01:50:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1706235000000|2024-01-26 02:10:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1706235900000|2024-01-26 02:25:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1706237100000|2024-01-26 02:45:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1706238000000|2024-01-26 03:00:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1706240400000|2024-01-26 03:40:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1706241600000|2024-01-26 04:00:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1706241900000|2024-01-26 04:05:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1706242200000|2024-01-26 04:10:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1706242500000|2024-01-26 04:15:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1706242800000|2024-01-26 04:20:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1706243100000|2024-01-26 04:25:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1706243400000|2024-01-26 04:30:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1706243700000|2024-01-26 04:35:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1706244300000|2024-01-26 04:45:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1706244600000|2024-01-26 04:50:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1706244900000|2024-01-26 04:55:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1706245800000|2024-01-26 05:10:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1706247300000|2024-01-26 05:35:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1706247600000|2024-01-26 05:40:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1706248200000|2024-01-26 05:50:00|1.41|0.11|1.43|0.13|1.43|0.13|1.4|0.1|0
1706248800000|2024-01-26 06:00:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1706249100000|2024-01-26 06:05:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1706249400000|2024-01-26 06:10:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1706249700000|2024-01-26 06:15:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1706250300000|2024-01-26 06:25:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1706250900000|2024-01-26 06:35:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1706251800000|2024-01-26 06:50:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1706252100000|2024-01-26 06:55:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1706253300000|2024-01-26 07:15:00|1.43|0.13|1.45|0.15|1.45|0.15|1.42|0.12|0
1706253600000|2024-01-26 07:20:00|1.47|0.17|1.5|0.2|1.5|0.2|1.41|0.11|0
1706254200000|2024-01-26 07:30:00|1.51|0.21|1.51|0.21|1.51|0.21|1.51|0.21|0
1706254500000|2024-01-26 07:35:00|1.5|0.2|1.5|0.2|1.51|0.21|1.5|0.2|0
1706254800000|2024-01-26 07:40:00|1.51|0.21|1.51|0.21|1.51|0.21|1.5|0.2|0
1706255100000|2024-01-26 07:45:00|1.5|0.2|1.51|0.21|1.51|0.21|1.5|0.2|0
1706255400000|2024-01-26 07:50:00|1.52|0.22|1.51|0.21|1.52|0.22|1.51|0.21|0
1706256000000|2024-01-26 08:00:00|1.5|0.2|1.51|0.21|1.51|0.21|1.5|0.2|0
1706256300000|2024-01-26 08:05:00|1.5|0.2|1.5|0.2|1.51|0.21|1.5|0.2|0
1706257200000|2024-01-26 08:20:00|1.51|0.21|1.5|0.2|1.51|0.21|1.5|0.2|0
1706257500000|2024-01-26 08:25:00|1.51|0.21|1.5|0.2|1.51|0.21|1.5|0.2|0
1706257800000|2024-01-26 08:30:00|1.49|0.19|1.49|0.19|1.5|0.2|1.49|0.19|0
1706258400000|2024-01-26 08:40:00|1.5|0.2|1.5|0.2|1.5|0.2|1.5|0.2|0
1706258700000|2024-01-26 08:45:00|1.49|0.19|1.49|0.19|1.49|0.19|1.49|0.19|0
1706259600000|2024-01-26 09:00:00|1.5|0.2|1.5|0.2|1.5|0.2|1.49|0.19|0
1706259900000|2024-01-26 09:05:00|1.49|0.19|1.49|0.19|1.5|0.2|1.49|0.19|0
1706260200000|2024-01-26 09:10:00|1.5|0.2|1.49|0.19|1.5|0.2|1.49|0.19|0
1706260500000|2024-01-26 09:15:00|1.5|0.2|1.49|0.19|1.5|0.2|1.49|0.19|0
1706260800000|2024-01-26 09:20:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1706261400000|2024-01-26 09:30:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1706261700000|2024-01-26 09:35:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1706262000000|2024-01-26 09:40:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1706262600000|2024-01-26 09:50:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1706263800000|2024-01-26 10:10:00|1.51|0.21|1.5|0.2|1.51|0.21|1.49|0.19|0
1706264100000|2024-01-26 10:15:00|1.49|0.19|1.49|0.19|1.49|0.19|1.49|0.19|0
1706264400000|2024-01-26 10:20:00|1.48|0.18|1.49|0.19|1.49|0.19|1.48|0.18|0
1706264700000|2024-01-26 10:25:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1706265000000|2024-01-26 10:30:00|1.49|0.19|1.49|0.19|1.49|0.19|1.49|0.19|0
1706265600000|2024-01-26 10:40:00|1.48|0.18|1.48|0.18|1.48|0.18|1.48|0.18|0
1706266200000|2024-01-26 10:50:00|1.49|0.19|1.49|0.19|1.49|0.19|1.49|0.19|0
1706266800000|2024-01-26 11:00:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1706267100000|2024-01-26 11:05:00|1.49|0.19|1.49|0.19|1.49|0.19|1.48|0.18|0
1706268000000|2024-01-26 11:20:00|1.48|0.18|1.48|0.18|1.48|0.18|1.48|0.18|0
1706268600000|2024-01-26 11:30:00|1.47|0.17|1.47|0.17|1.47|0.17|1.47|0.17|0
1706268900000|2024-01-26 11:35:00|1.48|0.18|1.48|0.18|1.48|0.18|1.48|0.18|0
1706270100000|2024-01-26 11:55:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1706270400000|2024-01-26 12:00:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1706271000000|2024-01-26 12:10:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1706271600000|2024-01-26 12:20:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1706271900000|2024-01-26 12:25:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1706272500000|2024-01-26 12:35:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1706272800000|2024-01-26 12:40:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1706273100000|2024-01-26 12:45:00|1.46|0.16|1.47|0.17|1.47|0.17|1.45|0.15|0
1706273400000|2024-01-26 12:50:00|1.48|0.18|1.48|0.18|1.48|0.18|1.48|0.18|0
1706274000000|2024-01-26 13:00:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1706274300000|2024-01-26 13:05:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1706274600000|2024-01-26 13:10:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1706274900000|2024-01-26 13:15:00|1.48|0.18|1.48|0.18|1.48|0.18|1.48|0.18|0
1706275200000|2024-01-26 13:20:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1706275500000|2024-01-26 13:25:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1706275800000|2024-01-26 13:30:00|1.47|0.17|1.47|0.17|1.5|0.2|1.47|0.17|0
1706276100000|2024-01-26 13:35:00|1.48|0.18|1.47|0.17|1.49|0.19|1.47|0.17|0
1706276400000|2024-01-26 13:40:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1706276700000|2024-01-26 13:45:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1706277000000|2024-01-26 13:50:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1706277300000|2024-01-26 13:55:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1706277600000|2024-01-26 14:00:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1706277900000|2024-01-26 14:05:00|1.46|0.16|1.45|0.15|1.47|0.17|1.45|0.15|0
1706278200000|2024-01-26 14:10:00|1.46|0.16|1.47|0.17|1.47|0.17|1.45|0.15|0
1706278500000|2024-01-26 14:15:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1706278800000|2024-01-26 14:20:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1706279100000|2024-01-26 14:25:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1706279400000|2024-01-26 14:30:00|1.45|0.15|1.44|0.14|1.46|0.16|1.44|0.14|0
1706279700000|2024-01-26 14:35:00|1.45|0.15|1.45|0.15|1.46|0.16|1.44|0.14|0
1706280000000|2024-01-26 14:40:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1706280300000|2024-01-26 14:45:00|1.46|0.16|1.46|0.16|1.46|0.16|1.45|0.15|0
1706280600000|2024-01-26 14:50:00|1.45|0.15|1.46|0.16|1.47|0.17|1.45|0.15|0
1706280900000|2024-01-26 14:55:00|1.47|0.17|1.44|0.14|1.47|0.17|1.44|0.14|0
1706281200000|2024-01-26 15:00:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1706281500000|2024-01-26 15:05:00|1.46|0.16|1.44|0.14|1.46|0.16|1.44|0.14|0
1706281800000|2024-01-26 15:10:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1706282100000|2024-01-26 15:15:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1706282400000|2024-01-26 15:20:00|1.45|0.15|1.43|0.13|1.45|0.15|1.43|0.13|0
1706282700000|2024-01-26 15:25:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1706283000000|2024-01-26 15:30:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1706283300000|2024-01-26 15:35:00|1.42|0.12|1.41|0.11|1.42|0.12|1.4|0.1|0
1706283600000|2024-01-26 15:40:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1706283900000|2024-01-26 15:45:00|1.45|0.15|1.45|0.15|1.45|0.15|1.45|0.15|0
1706284200000|2024-01-26 15:50:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1706284500000|2024-01-26 15:55:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1706284800000|2024-01-26 16:00:00|1.42|0.12|1.42|0.12|1.43|0.13|1.41|0.11|0
1706285100000|2024-01-26 16:05:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1706285400000|2024-01-26 16:10:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1706285700000|2024-01-26 16:15:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1706286300000|2024-01-26 16:25:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1706286900000|2024-01-26 16:35:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1706287200000|2024-01-26 16:40:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1706287500000|2024-01-26 16:45:00|1.43|0.13|1.43|0.13|1.43|0.13|1.43|0.13|0
1706287800000|2024-01-26 16:50:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1706288100000|2024-01-26 16:55:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1706288700000|2024-01-26 17:05:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1706289000000|2024-01-26 17:10:00|1.44|0.14|1.43|0.13|1.44|0.14|1.42|0.12|0
1706289300000|2024-01-26 17:15:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1706289600000|2024-01-26 17:20:00|1.43|0.13|1.43|0.13|1.43|0.13|1.43|0.13|0
1706289900000|2024-01-26 17:25:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1706290200000|2024-01-26 17:30:00|1.44|0.14|1.45|0.15|1.45|0.15|1.43|0.13|0
1706290500000|2024-01-26 17:35:00|1.46|0.16|1.44|0.14|1.47|0.17|1.41|0.11|0
1706290800000|2024-01-26 17:40:00|1.43|0.13|1.44|0.14|1.45|0.15|1.43|0.13|0
1706291100000|2024-01-26 17:45:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1706291400000|2024-01-26 17:50:00|1.45|0.15|1.45|0.15|1.46|0.16|1.44|0.14|0
1706292000000|2024-01-26 18:00:00|1.46|0.16|1.45|0.15|1.46|0.16|1.44|0.14|0
1706292300000|2024-01-26 18:05:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1706292600000|2024-01-26 18:10:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1706293200000|2024-01-26 18:20:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1706293500000|2024-01-26 18:25:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1706293800000|2024-01-26 18:30:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1706294100000|2024-01-26 18:35:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1706294400000|2024-01-26 18:40:00|1.45|0.15|1.45|0.15|1.46|0.16|1.44|0.14|0
1706294700000|2024-01-26 18:45:00|1.46|0.16|1.46|0.16|1.46|0.16|1.45|0.15|0
1706295000000|2024-01-26 18:50:00|1.45|0.15|1.42|0.12|1.46|0.16|1.42|0.12|0
1706295300000|2024-01-26 18:55:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1706295600000|2024-01-26 19:00:00|1.4|0.1|1.3|0|1.5|0.2|1.3|0|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
1706718300000|2024-01-31 16:25:00|1.44|0.14|1.3|0|1.44|0.14|1.3|0|0
1706731500000|2024-01-31 20:05:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|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
1707096000000|2024-02-05 01:20:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1707105600000|2024-02-05 04:00:00|1.69|0.39|1.69|0.39|1.69|0.39|1.69|0.39|0
1707105900000|2024-02-05 04:05:00|1.68|0.38|1.68|0.38|1.69|0.39|1.68|0.38|0
1707109200000|2024-02-05 05:00:00|1.67|0.37|1.68|0.38|1.68|0.38|1.67|0.37|0
1707109800000|2024-02-05 05:10:00|1.67|0.37|1.67|0.37|1.68|0.38|1.67|0.37|0
1707112800000|2024-02-05 06:00:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1707114300000|2024-02-05 06:25:00|1.65|0.35|1.66|0.36|1.66|0.36|1.65|0.35|0
1707114600000|2024-02-05 06:30:00|1.65|0.35|1.66|0.36|1.66|0.36|1.65|0.35|0
1707116100000|2024-02-05 06:55:00|1.65|0.35|1.66|0.36|1.66|0.36|1.65|0.35|0
1707116400000|2024-02-05 07:00:00|1.65|0.35|1.65|0.35|1.66|0.36|1.65|0.35|0
1707116700000|2024-02-05 07:05:00|1.66|0.36|1.66|0.36|1.66|0.36|1.66|0.36|0
1707117000000|2024-02-05 07:10:00|1.65|0.35|1.66|0.36|1.66|0.36|1.65|0.35|0
1707117300000|2024-02-05 07:15:00|1.65|0.35|1.65|0.35|1.65|0.35|1.65|0.35|0
1707117600000|2024-02-05 07:20:00|1.66|0.36|1.65|0.35|1.66|0.36|1.65|0.35|0
1707118200000|2024-02-05 07:30:00|1.66|0.36|1.65|0.35|1.66|0.36|1.65|0.35|0
1707118800000|2024-02-05 07:40:00|1.64|0.34|1.64|0.34|1.65|0.35|1.64|0.34|0
1707119100000|2024-02-05 07:45:00|1.65|0.35|1.65|0.35|1.65|0.35|1.65|0.35|0
1707119700000|2024-02-05 07:55:00|1.66|0.36|1.66|0.36|1.66|0.36|1.66|0.36|0
1707120000000|2024-02-05 08:00:00|1.65|0.35|1.65|0.35|1.66|0.36|1.65|0.35|0
1707120600000|2024-02-05 08:10:00|1.64|0.34|1.64|0.34|1.65|0.35|1.64|0.34|0
1707120900000|2024-02-05 08:15:00|1.65|0.35|1.64|0.34|1.65|0.35|1.64|0.34|0
1707121200000|2024-02-05 08:20:00|1.68|0.38|1.68|0.38|1.68|0.38|1.68|0.38|0
1707121500000|2024-02-05 08:25:00|1.67|0.37|1.67|0.37|1.68|0.38|1.67|0.37|0
1707121800000|2024-02-05 08:30:00|1.68|0.38|1.67|0.37|1.68|0.38|1.67|0.37|0
1707122100000|2024-02-05 08:35:00|1.68|0.38|1.68|0.38|1.68|0.38|1.68|0.38|0
1707122400000|2024-02-05 08:40:00|1.67|0.37|1.68|0.38|1.68|0.38|1.67|0.37|0
1707122700000|2024-02-05 08:45:00|1.67|0.37|1.67|0.37|1.67|0.37|1.67|0.37|0
1707123000000|2024-02-05 08:50:00|1.68|0.38|1.68|0.38|1.68|0.38|1.67|0.37|0
1707123600000|2024-02-05 09:00:00|1.67|0.37|1.68|0.38|1.68|0.38|1.67|0.37|0
1707124500000|2024-02-05 09:15:00|1.69|0.39|1.69|0.39|1.69|0.39|1.69|0.39|0
1707125100000|2024-02-05 09:25:00|1.66|0.36|1.64|0.34|1.66|0.36|1.64|0.34|0
1707125400000|2024-02-05 09:30:00|1.63|0.33|1.64|0.34|1.64|0.34|1.63|0.33|0
1707126000000|2024-02-05 09:40:00|1.63|0.33|1.63|0.33|1.64|0.34|1.63|0.33|0
1707126300000|2024-02-05 09:45:00|1.64|0.34|1.64|0.34|1.64|0.34|1.64|0.34|0
1707126600000|2024-02-05 09:50:00|1.65|0.35|1.65|0.35|1.65|0.35|1.65|0.35|0
1707126900000|2024-02-05 09:55:00|1.64|0.34|1.64|0.34|1.64|0.34|1.64|0.34|0
1707127200000|2024-02-05 10:00:00|1.63|0.33|1.63|0.33|1.63|0.33|1.63|0.33|0
1707127500000|2024-02-05 10:05:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1707127800000|2024-02-05 10:10:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1707128400000|2024-02-05 10:20:00|1.62|0.32|1.62|0.32|1.62|0.32|1.62|0.32|0
1707129000000|2024-02-05 10:30:00|1.61|0.31|1.61|0.31|1.62|0.32|1.61|0.31|0
1707129300000|2024-02-05 10:35:00|1.62|0.32|1.61|0.31|1.62|0.32|1.61|0.31|0
1707130500000|2024-02-05 10:55:00|1.62|0.32|1.61|0.31|1.62|0.32|1.61|0.31|0
1707130800000|2024-02-05 11:00:00|1.62|0.32|1.62|0.32|1.62|0.32|1.62|0.32|0
1707131100000|2024-02-05 11:05:00|1.61|0.31|1.61|0.31|1.61|0.31|1.61|0.31|0
1707131400000|2024-02-05 11:10:00|1.62|0.32|1.62|0.32|1.62|0.32|1.62|0.32|0
1707131700000|2024-02-05 11:15:00|1.61|0.31|1.61|0.31|1.62|0.32|1.61|0.31|0
1707132600000|2024-02-05 11:30:00|1.62|0.32|1.61|0.31|1.62|0.32|1.61|0.31|0
1707133500000|2024-02-05 11:45:00|1.62|0.32|1.61|0.31|1.62|0.32|1.61|0.31|0
1707134100000|2024-02-05 11:55:00|1.62|0.32|1.61|0.31|1.62|0.32|1.61|0.31|0
1707134400000|2024-02-05 12:00:00|1.62|0.32|1.62|0.32|1.62|0.32|1.62|0.32|0
1707134700000|2024-02-05 12:05:00|1.61|0.31|1.61|0.31|1.61|0.31|1.61|0.31|0
1707135000000|2024-02-05 12:10:00|1.6|0.3|1.6|0.3|1.61|0.31|1.6|0.3|0
1707135300000|2024-02-05 12:15:00|1.61|0.31|1.6|0.3|1.61|0.31|1.6|0.3|0
1707135600000|2024-02-05 12:20:00|1.65|0.35|1.61|0.31|1.65|0.35|1.61|0.31|0
1707135900000|2024-02-05 12:25:00|1.62|0.32|1.62|0.32|1.62|0.32|1.62|0.32|0
1707136200000|2024-02-05 12:30:00|1.61|0.31|1.61|0.31|1.61|0.31|1.61|0.31|0
1707137700000|2024-02-05 12:55:00|1.6|0.3|1.61|0.31|1.61|0.31|1.6|0.3|0
1707138900000|2024-02-05 13:15:00|1.62|0.32|1.61|0.31|1.62|0.32|1.61|0.31|0
1707139200000|2024-02-05 13:20:00|1.62|0.32|1.63|0.33|1.63|0.33|1.62|0.32|0
1707140100000|2024-02-05 13:35:00|1.64|0.34|1.64|0.34|1.64|0.34|1.63|0.33|0
1707140400000|2024-02-05 13:40:00|1.63|0.33|1.63|0.33|1.64|0.34|1.63|0.33|0
1707140700000|2024-02-05 13:45:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1707141000000|2024-02-05 13:50:00|1.64|0.34|1.64|0.34|1.64|0.34|1.63|0.33|0
1707141300000|2024-02-05 13:55:00|1.63|0.33|1.59|0.29|1.64|0.34|1.59|0.29|0
1707141600000|2024-02-05 14:00:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1707141900000|2024-02-05 14:05:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1707142200000|2024-02-05 14:10:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1707142800000|2024-02-05 14:20:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1707143100000|2024-02-05 14:25:00|1.58|0.28|1.56|0.26|1.58|0.28|1.56|0.26|0
1707143400000|2024-02-05 14:30:00|1.57|0.27|1.59|0.29|1.61|0.31|1.56|0.26|0
1707143700000|2024-02-05 14:35:00|1.6|0.3|1.6|0.3|1.61|0.31|1.59|0.29|0
1707144000000|2024-02-05 14:40:00|1.61|0.31|1.6|0.3|1.61|0.31|1.6|0.3|0
1707144300000|2024-02-05 14:45:00|1.59|0.29|1.58|0.28|1.6|0.3|1.57|0.27|0
1707144600000|2024-02-05 14:50:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1707144900000|2024-02-05 14:55:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1707145200000|2024-02-05 15:00:00|1.58|0.28|1.62|0.32|1.62|0.32|1.58|0.28|0
1707145500000|2024-02-05 15:05:00|1.61|0.31|1.62|0.32|1.62|0.32|1.6|0.3|0
1707145800000|2024-02-05 15:10:00|1.61|0.31|1.57|0.27|1.61|0.31|1.55|0.25|0
1707146100000|2024-02-05 15:15:00|1.58|0.28|1.59|0.29|1.61|0.31|1.56|0.26|0
1707146400000|2024-02-05 15:20:00|1.6|0.3|1.59|0.29|1.6|0.3|1.58|0.28|0
1707146700000|2024-02-05 15:25:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1707147000000|2024-02-05 15:30:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1707147300000|2024-02-05 15:35:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1707147600000|2024-02-05 15:40:00|1.59|0.29|1.61|0.31|1.62|0.32|1.58|0.28|0
1707147900000|2024-02-05 15:45:00|1.62|0.32|1.6|0.3|1.62|0.32|1.6|0.3|0
1707148200000|2024-02-05 15:50:00|1.61|0.31|1.6|0.3|1.61|0.31|1.6|0.3|0
1707148500000|2024-02-05 15:55:00|1.59|0.29|1.6|0.3|1.6|0.3|1.59|0.29|0
1707148800000|2024-02-05 16:00:00|1.59|0.29|1.59|0.29|1.6|0.3|1.59|0.29|0
1707149100000|2024-02-05 16:05:00|1.58|0.28|1.57|0.27|1.6|0.3|1.57|0.27|0
1707149400000|2024-02-05 16:10:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1707149700000|2024-02-05 16:15:00|1.56|0.26|1.56|0.26|1.57|0.27|1.56|0.26|0
1707150000000|2024-02-05 16:20:00|1.57|0.27|1.57|0.27|1.58|0.28|1.56|0.26|0
1707150300000|2024-02-05 16:25:00|1.58|0.28|1.59|0.29|1.59|0.29|1.57|0.27|0
1707150600000|2024-02-05 16:30:00|1.58|0.28|1.55|0.25|1.58|0.28|1.55|0.25|0
1707150900000|2024-02-05 16:35:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1707151200000|2024-02-05 16:40:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707151500000|2024-02-05 16:45:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1707151800000|2024-02-05 16:50:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1707152100000|2024-02-05 16:55:00|1.54|0.24|1.54|0.24|1.55|0.25|1.54|0.24|0
1707152400000|2024-02-05 17:00:00|1.55|0.25|1.54|0.24|1.55|0.25|1.54|0.24|0
1707152700000|2024-02-05 17:05:00|1.53|0.23|1.53|0.23|1.53|0.23|1.53|0.23|0
1707153300000|2024-02-05 17:15:00|1.52|0.22|1.53|0.23|1.53|0.23|1.52|0.22|0
1707153600000|2024-02-05 17:20:00|1.54|0.24|1.53|0.23|1.58|0.28|1.53|0.23|0
1707153900000|2024-02-05 17:25:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1707154200000|2024-02-05 17:30:00|1.51|0.21|1.52|0.22|1.52|0.22|1.51|0.21|0
1707154500000|2024-02-05 17:35:00|1.51|0.21|1.5|0.2|1.52|0.22|1.5|0.2|0
1707154800000|2024-02-05 17:40:00|1.51|0.21|1.5|0.2|1.51|0.21|1.5|0.2|0
1707155100000|2024-02-05 17:45:00|1.51|0.21|1.51|0.21|1.51|0.21|1.51|0.21|0
1707155400000|2024-02-05 17:50:00|1.52|0.22|1.51|0.21|1.52|0.22|1.51|0.21|0
1707156000000|2024-02-05 18:00:00|1.52|0.22|1.51|0.21|1.52|0.22|1.51|0.21|0
1707156300000|2024-02-05 18:05:00|1.5|0.2|1.5|0.2|1.51|0.21|1.5|0.2|0
1707156600000|2024-02-05 18:10:00|1.51|0.21|1.49|0.19|1.51|0.21|1.49|0.19|0
1707156900000|2024-02-05 18:15:00|1.5|0.2|1.5|0.2|1.51|0.21|1.5|0.2|0
1707157200000|2024-02-05 18:20:00|1.51|0.21|1.51|0.21|1.51|0.21|1.5|0.2|0
1707157500000|2024-02-05 18:25:00|1.52|0.22|1.52|0.22|1.52|0.22|1.51|0.21|0
1707157800000|2024-02-05 18:30:00|1.51|0.21|1.51|0.21|1.52|0.22|1.51|0.21|0
1707158100000|2024-02-05 18:35:00|1.5|0.2|1.51|0.21|1.52|0.22|1.5|0.2|0
1707158400000|2024-02-05 18:40:00|1.52|0.22|1.51|0.21|1.52|0.22|1.51|0.21|0
1707158700000|2024-02-05 18:45:00|1.5|0.2|1.51|0.21|1.51|0.21|1.5|0.2|0
1707159000000|2024-02-05 18:50:00|1.5|0.2|1.51|0.21|1.51|0.21|1.5|0.2|0
1707159300000|2024-02-05 18:55:00|1.5|0.2|1.5|0.2|1.51|0.21|1.5|0.2|0
1707159600000|2024-02-05 19:00:00|1.51|0.21|1.51|0.21|1.51|0.21|1.5|0.2|0
1707159900000|2024-02-05 19:05:00|1.5|0.2|1.5|0.2|1.5|0.2|1.5|0.2|0
1707160500000|2024-02-05 19:15:00|1.51|0.21|1.5|0.2|1.51|0.21|1.5|0.2|0
1707160800000|2024-02-05 19:20:00|1.51|0.21|1.49|0.19|1.51|0.21|1.49|0.19|0
1707161100000|2024-02-05 19:25:00|1.5|0.2|1.49|0.19|1.5|0.2|1.49|0.19|0
1707161400000|2024-02-05 19:30:00|1.48|0.18|1.48|0.18|1.48|0.18|1.48|0.18|0
1707161700000|2024-02-05 19:35:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1707162000000|2024-02-05 19:40:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1707162600000|2024-02-05 19:50:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1707163200000|2024-02-05 20:00:00|1.48|0.18|1.48|0.18|1.48|0.18|1.47|0.17|0
1707163500000|2024-02-05 20:05:00|1.49|0.19|1.5|0.2|1.5|0.2|1.49|0.19|0
1707163800000|2024-02-05 20:10:00|1.49|0.19|1.51|0.21|1.51|0.21|1.49|0.19|0
1707164100000|2024-02-05 20:15:00|1.52|0.22|1.5|0.2|1.52|0.22|1.5|0.2|0
1707164400000|2024-02-05 20:20:00|1.49|0.19|1.49|0.19|1.5|0.2|1.49|0.19|0
1707164700000|2024-02-05 20:25:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1707165000000|2024-02-05 20:30:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1707165300000|2024-02-05 20:35:00|1.54|0.24|1.48|0.18|1.54|0.24|1.47|0.17|0
1707165600000|2024-02-05 20:40:00|1.49|0.19|1.49|0.19|1.49|0.19|1.48|0.18|0
1707165900000|2024-02-05 20:45:00|1.48|0.18|1.49|0.19|1.49|0.19|1.48|0.18|0
1707166200000|2024-02-05 20:50:00|1.5|0.2|1.48|0.18|1.5|0.2|1.48|0.18|0
1707166500000|2024-02-05 20:55:00|1.47|0.17|1.51|0.21|1.51|0.21|1.47|0.17|0
1707166800000|2024-02-05 21:00:00|1.52|0.22|1.51|0.21|1.52|0.22|1.51|0.21|0
1707167100000|2024-02-05 21:05:00|1.5|0.2|1.51|0.21|1.51|0.21|1.5|0.2|0
1707167700000|2024-02-05 21:15:00|1.66|0.06|1.61|0.01|1.66|0.06|1.6|0|0
1707168600000|2024-02-05 21:30:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1707168900000|2024-02-05 21:35:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1707172800000|2024-02-05 22:40:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1707173100000|2024-02-05 22:45:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1707173400000|2024-02-05 22:50:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1707176700000|2024-02-05 23:45:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1707177000000|2024-02-05 23:50:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1707177300000|2024-02-05 23:55:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1707177600000|2024-02-06 00:00:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1707182100000|2024-02-06 01:15:00|1.43|0.13|1.45|0.15|1.46|0.16|1.43|0.13|0
1707182400000|2024-02-06 01:20:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1707183600000|2024-02-06 01:40:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1707184800000|2024-02-06 02:00:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1707185100000|2024-02-06 02:05:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1707185400000|2024-02-06 02:10:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1707185700000|2024-02-06 02:15:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1707189000000|2024-02-06 03:10:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1707191400000|2024-02-06 03:50:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1707194400000|2024-02-06 04:40:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1707194700000|2024-02-06 04:45:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1707195300000|2024-02-06 04:55:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1707196800000|2024-02-06 05:20:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1707200700000|2024-02-06 06:25:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1707201000000|2024-02-06 06:30:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1707201300000|2024-02-06 06:35:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1707202800000|2024-02-06 07:00:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1707203700000|2024-02-06 07:15:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1707205200000|2024-02-06 07:40:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1707206700000|2024-02-06 08:05:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1707207000000|2024-02-06 08:10:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1707207300000|2024-02-06 08:15:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1707207600000|2024-02-06 08:20:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1707207900000|2024-02-06 08:25:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1707208800000|2024-02-06 08:40:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1707209400000|2024-02-06 08:50:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1707209700000|2024-02-06 08:55:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1707210000000|2024-02-06 09:00:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1707210600000|2024-02-06 09:10:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1707212700000|2024-02-06 09:45:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1707213600000|2024-02-06 10:00:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1707213900000|2024-02-06 10:05:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1707214200000|2024-02-06 10:10:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1707214500000|2024-02-06 10:15:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1707214800000|2024-02-06 10:20:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1707215100000|2024-02-06 10:25:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1707216000000|2024-02-06 10:40:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1707216300000|2024-02-06 10:45:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1707216600000|2024-02-06 10:50:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1707217800000|2024-02-06 11:10:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1707218100000|2024-02-06 11:15:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1707219000000|2024-02-06 11:30:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1707219300000|2024-02-06 11:35:00|1.45|0.15|1.45|0.15|1.45|0.15|1.45|0.15|0
1707219600000|2024-02-06 11:40:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1707220200000|2024-02-06 11:50:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1707222000000|2024-02-06 12:20:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1707222300000|2024-02-06 12:25:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1707222600000|2024-02-06 12:30:00|1.45|0.15|1.38|0.08|1.45|0.15|1.38|0.08|0
1707223200000|2024-02-06 12:40:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1707224400000|2024-02-06 13:00:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1707225000000|2024-02-06 13:10:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1707225300000|2024-02-06 13:15:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1707225600000|2024-02-06 13:20:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1707225900000|2024-02-06 13:25:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1707226200000|2024-02-06 13:30:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1707226500000|2024-02-06 13:35:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1707227100000|2024-02-06 13:45:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1707227400000|2024-02-06 13:50:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1707227700000|2024-02-06 13:55:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1707228000000|2024-02-06 14:00:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1707229800000|2024-02-06 14:30:00|1.37|0.07|1.37|0.07|1.39|0.09|1.37|0.07|0
1707230100000|2024-02-06 14:35:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1707230400000|2024-02-06 14:40:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1707230700000|2024-02-06 14:45:00|1.35|0.05|1.38|0.08|1.39|0.09|1.35|0.05|0
1707231000000|2024-02-06 14:50:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1707231300000|2024-02-06 14:55:00|1.4|0.1|1.41|0.11|1.41|0.11|1.39|0.09|0
1707231600000|2024-02-06 15:00:00|1.42|0.12|1.38|0.08|1.42|0.12|1.36|0.06|0
1707231900000|2024-02-06 15:05:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1707232200000|2024-02-06 15:10:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1707232500000|2024-02-06 15:15:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1707232800000|2024-02-06 15:20:00|1.38|0.08|1.39|0.09|1.39|0.09|1.37|0.07|0
1707233100000|2024-02-06 15:25:00|1.38|0.08|1.4|0.1|1.41|0.11|1.38|0.08|0
1707233400000|2024-02-06 15:30:00|1.41|0.11|1.39|0.09|1.41|0.11|1.39|0.09|0
1707233700000|2024-02-06 15:35:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1707234000000|2024-02-06 15:40:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1707234300000|2024-02-06 15:45:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1707234600000|2024-02-06 15:50:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1707235200000|2024-02-06 16:00:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1707235500000|2024-02-06 16:05:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1707235800000|2024-02-06 16:10:00|1.38|0.08|1.39|0.09|1.4|0.1|1.38|0.08|0
1707236100000|2024-02-06 16:15:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1707236400000|2024-02-06 16:20:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1707236700000|2024-02-06 16:25:00|1.38|0.08|1.38|0.08|1.38|0.08|1.37|0.07|0
1707237000000|2024-02-06 16:30:00|1.37|0.07|1.38|0.08|1.39|0.09|1.37|0.07|0
1707237300000|2024-02-06 16:35:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1707237600000|2024-02-06 16:40:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1707237900000|2024-02-06 16:45:00|1.4|0.1|1.4|0.1|1.41|0.11|1.38|0.08|0
1707238200000|2024-02-06 16:50:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1707238500000|2024-02-06 16:55:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1707238800000|2024-02-06 17:00:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1707239100000|2024-02-06 17:05:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1707239400000|2024-02-06 17:10:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1707239700000|2024-02-06 17:15:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1707240300000|2024-02-06 17:25:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1707240600000|2024-02-06 17:30:00|1.4|0.1|1.4|0.1|1.4|0.1|1.39|0.09|0
1707240900000|2024-02-06 17:35:00|1.39|0.09|1.38|0.08|1.4|0.1|1.38|0.08|0
1707241200000|2024-02-06 17:40:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1707241500000|2024-02-06 17:45:00|1.38|0.08|1.39|0.09|1.39|0.09|1.37|0.07|0
1707241800000|2024-02-06 17:50:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1707242100000|2024-02-06 17:55:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1707242400000|2024-02-06 18:00:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1707242700000|2024-02-06 18:05:00|1.37|0.07|1.38|0.08|1.38|0.08|1.37|0.07|0
1707243000000|2024-02-06 18:10:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1707243300000|2024-02-06 18:15:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1707243600000|2024-02-06 18:20:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1707243900000|2024-02-06 18:25:00|1.38|0.08|1.38|0.08|1.39|0.09|1.37|0.07|0
1707244200000|2024-02-06 18:30:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1707244500000|2024-02-06 18:35:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1707244800000|2024-02-06 18:40:00|1.37|0.07|1.35|0.05|1.37|0.07|1.35|0.05|0
1707245100000|2024-02-06 18:45:00|1.34|0.04|1.34|0.04|1.35|0.05|1.34|0.04|0
1707245400000|2024-02-06 18:50:00|1.35|0.05|1.33|0.03|1.35|0.05|1.32|0.02|0
1707245700000|2024-02-06 18:55:00|1.32|0.02|1.32|0.02|1.33|0.03|1.32|0.02|0
1707246000000|2024-02-06 19:00:00|1.33|0.03|1.34|0.04|1.35|0.05|1.32|0.02|0
1707246300000|2024-02-06 19:05:00|1.35|0.05|1.35|0.05|1.37|0.07|1.34|0.04|0
1707246900000|2024-02-06 19:15:00|1.34|0.04|1.34|0.04|1.35|0.05|1.33|0.03|0
1707247200000|2024-02-06 19:20:00|1.35|0.05|1.34|0.04|1.35|0.05|1.33|0.03|0
1707247500000|2024-02-06 19:25:00|1.33|0.03|1.34|0.04|1.34|0.04|1.33|0.03|0
1707247800000|2024-02-06 19:30:00|1.33|0.03|1.33|0.03|1.34|0.04|1.33|0.03|0
1707248100000|2024-02-06 19:35:00|1.34|0.04|1.34|0.04|1.34|0.04|1.34|0.04|0
1707248700000|2024-02-06 19:45:00|1.33|0.03|1.33|0.03|1.35|0.05|1.33|0.03|0
1707249000000|2024-02-06 19:50:00|1.34|0.04|1.33|0.03|1.34|0.04|1.33|0.03|0
1707249300000|2024-02-06 19:55:00|1.32|0.02|1.32|0.02|1.33|0.03|1.32|0.02|0
1707249600000|2024-02-06 20:00:00|1.33|0.03|1.32|0.02|1.33|0.03|1.32|0.02|0
1707249900000|2024-02-06 20:05:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1707250500000|2024-02-06 20:15:00|1.33|0.03|1.32|0.02|1.33|0.03|1.32|0.02|0
1707250800000|2024-02-06 20:20:00|1.33|0.03|1.32|0.02|1.33|0.03|1.32|0.02|0
1707251100000|2024-02-06 20:25:00|1.33|0.03|1.32|0.02|1.33|0.03|1.32|0.02|0
1707251400000|2024-02-06 20:30:00|1.33|0.03|1.33|0.03|1.34|0.04|1.32|0.02|0
1707252000000|2024-02-06 20:40:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1707252300000|2024-02-06 20:45:00|1.32|0.02|1.31|0.01|1.32|0.02|1.3|0|0
1707252600000|2024-02-06 20:50:00|1.3|0|1.32|0.02|1.32|0.02|1.3|0|0
1707252900000|2024-02-06 20:55:00|1.31|0.01|1.32|0.02|1.33|0.03|1.31|0.01|0
1707253200000|2024-02-06 21:00:00|1.33|0.03|1.33|0.03|1.33|0.03|1.32|0.02|0
1707253800000|2024-02-06 21:10:00|1.34|0.04|1.33|0.03|1.34|0.04|1.33|0.03|0
1707254100000|2024-02-06 21:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1707268500000|2024-02-07 01:15:00|1.3||1.3||1.3||1.3||0
1707312600000|2024-02-07 13:30:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|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
1707855300000|2024-02-13 20:15:00|1.31|0.01|1.33|0.03|1.33|0.03|1.31|0.01|0
1707855600000|2024-02-13 20:20:00|1.32|0.02|1.33|0.03|1.33|0.03|1.32|0.02|0
1707855900000|2024-02-13 20:25:00|1.32|0.02|1.31|0.01|1.33|0.03|1.31|0.01|0
1707856200000|2024-02-13 20:30:00|1.32|0.02|1.3|0|1.32|0.02|1.3|0|0
1707856500000|2024-02-13 20:35:00|1.32|0.02|1.3|0|1.32|0.02|1.3|0|0
1707857100000|2024-02-13 20:45:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|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|18.02|16.22|18.04|16.24|18.06|16.26|18.02|16.22|0
1710767100000|2024-03-18 13:05:00|18.05|16.25|18.02|16.22|18.06|16.26|18.02|16.22|0
1710767400000|2024-03-18 13:10:00|18.03|16.23|18|16.2|18.03|16.23|17.99|16.19|0
1710767700000|2024-03-18 13:15:00|17.99|16.19|18.02|16.22|18.02|16.22|17.96|16.16|0
1710768000000|2024-03-18 13:20:00|18.01|16.21|18.01|16.21|18.04|16.24|17.99|16.19|0
1710768300000|2024-03-18 13:25:00|18.02|16.22|17.93|16.13|18.03|16.23|17.9|16.1|0
1710768600000|2024-03-18 13:30:00|17.9|16.1|17.74|15.94|17.94|16.14|17.73|15.93|0
1710768900000|2024-03-18 13:35:00|17.72|15.92|17.86|16.06|17.86|16.06|17.71|15.91|0
1710769200000|2024-03-18 13:40:00|17.84|16.04|17.83|16.03|17.84|16.04|17.73|15.93|0
1710769500000|2024-03-18 13:45:00|17.79|15.99|17.89|16.09|17.92|16.12|17.75|15.95|0
1710769800000|2024-03-18 13:50:00|17.87|16.07|18.2|16.4|18.23|16.43|17.48|15.68|0
1710770100000|2024-03-18 13:55:00|18.19|16.39|18.28|16.48|18.28|16.48|18.17|16.37|0
1710770400000|2024-03-18 14:00:00|18.25|16.45|18.18|16.38|18.28|16.48|18.17|16.37|0
1710770700000|2024-03-18 14:05:00|18.19|16.39|18.06|16.26|18.24|16.44|18.05|16.25|0
1710771000000|2024-03-18 14:10:00|18.05|16.25|18.04|16.24|18.06|16.26|17.96|16.16|0
1710771300000|2024-03-18 14:15:00|18.03|16.23|17.98|16.18|18.04|16.24|17.95|16.15|0
1710771600000|2024-03-18 14:20:00|17.97|16.17|17.89|16.09|18|16.2|17.89|16.09|0
1710771900000|2024-03-18 14:25:00|17.88|16.08|17.92|16.12|17.92|16.12|17.82|16.02|0
1710772200000|2024-03-18 14:30:00|17.9|16.1|17.95|16.15|17.98|16.18|17.88|16.08|0
1710772500000|2024-03-18 14:35:00|17.94|16.14|17.93|16.13|17.97|16.17|17.88|16.08|0
1710772800000|2024-03-18 14:40:00|17.92|16.12|17.97|16.17|17.98|16.18|17.88|16.08|0
1710773100000|2024-03-18 14:45:00|17.96|16.16|17.91|16.11|18|16.2|17.89|16.09|0
1710773400000|2024-03-18 14:50:00|17.9|16.1|17.93|16.13|17.96|16.16|17.9|16.1|0
1710773700000|2024-03-18 14:55:00|17.94|16.14|17.91|16.11|17.97|16.17|17.91|16.11|0
1710774000000|2024-03-18 15:00:00|17.89|16.09|17.95|16.15|18|16.2|17.89|16.09|0
1710774300000|2024-03-18 15:05:00|17.96|16.16|17.95|16.15|18.02|16.22|17.94|16.14|0
1710774600000|2024-03-18 15:10:00|17.97|16.17|18.04|16.24|18.08|16.28|17.95|16.15|0
1710774900000|2024-03-18 15:15:00|18.06|16.26|18.08|16.28|18.14|16.34|18.05|16.25|0
1710775200000|2024-03-18 15:20:00|18.09|16.29|18.05|16.25|18.1|16.3|18.02|16.22|0
1710775500000|2024-03-18 15:25:00|18.04|16.24|18.03|16.23|18.09|16.29|18.02|16.22|0
1710775800000|2024-03-18 15:30:00|18.04|16.24|18.17|16.37|18.2|16.4|18.04|16.24|0
1710776100000|2024-03-18 15:35:00|18.18|16.38|18.09|16.29|18.2|16.4|18.08|16.28|0
1710776400000|2024-03-18 15:40:00|18.1|16.3|18.07|16.27|18.13|16.33|18.07|16.27|0
1710776700000|2024-03-18 15:45:00|18.08|16.28|18.14|16.34|18.17|16.37|18.06|16.26|0
1710777000000|2024-03-18 15:50:00|18.13|16.33|18.2|16.4|18.24|16.44|18.12|16.32|0
1710777300000|2024-03-18 15:55:00|18.21|16.41|18.15|16.35|18.23|16.43|18.13|16.33|0
1710777600000|2024-03-18 16:00:00|18.16|16.36|18.24|16.44|18.26|16.46|18.16|16.36|0
1710777900000|2024-03-18 16:05:00|18.25|16.45|18.23|16.43|18.4|16.6|18.2|16.4|0
1710778200000|2024-03-18 16:10:00|18.22|16.42|18.14|16.34|18.24|16.44|18.13|16.33|0
1710778500000|2024-03-18 16:15:00|18.13|16.33|18.16|16.36|18.19|16.39|18.13|16.33|0
1710778800000|2024-03-18 16:20:00|18.18|16.38|18.19|16.39|18.2|16.4|18.15|16.35|0
1710779100000|2024-03-18 16:25:00|18.2|16.4|18.21|16.41|18.24|16.44|18.18|16.38|0
1710779400000|2024-03-18 16:30:00|18.22|16.42|18.26|16.46|18.27|16.47|18.2|16.4|0
1710779700000|2024-03-18 16:35:00|18.25|16.45|18.26|16.46|18.27|16.47|18.22|16.42|0
1710780000000|2024-03-18 16:40:00|18.25|16.45|18.19|16.39|18.28|16.48|18.18|16.38|0
1710780300000|2024-03-18 16:45:00|18.2|16.4|18.28|16.48|18.28|16.48|18.19|16.39|0
1710780600000|2024-03-18 16:50:00|18.27|16.47|18.34|16.54|18.39|16.59|18.26|16.46|0
1710780900000|2024-03-18 16:55:00|18.35|16.55|18.4|16.6|18.41|16.61|18.34|16.54|0
1710781200000|2024-03-18 17:00:00|18.39|16.59|18.41|16.61|18.42|16.62|18.33|16.53|0
1710781500000|2024-03-18 17:05:00|18.42|16.62|18.34|16.54|18.42|16.62|18.3|16.5|0
1710781800000|2024-03-18 17:10:00|18.35|16.55|18.34|16.54|18.38|16.58|18.33|16.53|0
1710782100000|2024-03-18 17:15:00|18.36|16.56|18.35|16.55|18.39|16.59|18.34|16.54|0
1710782400000|2024-03-18 17:20:00|18.34|16.54|18.24|16.44|18.34|16.54|18.24|16.44|0
1710782700000|2024-03-18 17:25:00|18.25|16.45|18.2|16.4|18.28|16.48|18.2|16.4|0
1710783000000|2024-03-18 17:30:00|18.19|16.39|18.28|16.48|18.3|16.5|18.19|16.39|0
1710783300000|2024-03-18 17:35:00|18.29|16.49|18.4|16.6|18.41|16.61|18.28|16.48|0
1710783600000|2024-03-18 17:40:00|18.39|16.59|18.41|16.61|18.45|16.65|18.39|16.59|0
1710783900000|2024-03-18 17:45:00|18.4|16.6|18.36|16.56|18.43|16.63|18.36|16.56|0
1710784200000|2024-03-18 17:50:00|18.35|16.55|18.38|16.58|18.41|16.61|18.32|16.52|0
1710784500000|2024-03-18 17:55:00|18.39|16.59|18.31|16.51|18.41|16.61|18.3|16.5|0
1710784800000|2024-03-18 18:00:00|18.3|16.5|18.29|16.49|18.35|16.55|18.28|16.48|0
1710785100000|2024-03-18 18:05:00|18.31|16.51|18.27|16.47|18.34|16.54|18.26|16.46|0
1710785400000|2024-03-18 18:10:00|18.28|16.48|18.29|16.49|18.31|16.51|18.22|16.42|0
1710785700000|2024-03-18 18:15:00|18.3|16.5|18.24|16.44|18.3|16.5|18.23|16.43|0
1710786000000|2024-03-18 18:20:00|18.23|16.43|17.17|15.37|18.62|16.82|17.15|15.35|0
1710786300000|2024-03-18 18:25:00|17.16|15.36|17.07|15.27|17.17|15.37|17.07|15.27|0
1710786600000|2024-03-18 18:30:00|17.08|15.28|17.09|15.29|17.12|15.32|17.07|15.27|0
1710786900000|2024-03-18 18:35:00|17.1|15.3|17.11|15.31|17.13|15.33|17.06|15.26|0
1710787200000|2024-03-18 18:40:00|17.12|15.32|17.29|15.49|17.37|15.57|17.12|15.32|0
1710787500000|2024-03-18 18:45:00|17.3|15.5|17.24|15.44|17.34|15.54|17.24|15.44|0
1710787800000|2024-03-18 18:50:00|17.25|15.45|17.24|15.44|17.27|15.47|17.22|15.42|0
1710788100000|2024-03-18 18:55:00|17.25|15.45|17.22|15.42|17.28|15.48|17.2|15.4|0
1710788400000|2024-03-18 19:00:00|17.23|15.43|17.22|15.42|17.26|15.46|17.21|15.41|0
1710788700000|2024-03-18 19:05:00|17.23|15.43|17.15|15.35|17.26|15.46|17.12|15.32|0
1710789000000|2024-03-18 19:10:00|17.16|15.36|17.16|15.36|17.18|15.38|17.12|15.32|0
1710789300000|2024-03-18 19:15:00|17.17|15.37|17.13|15.33|17.17|15.37|17.13|15.33|0
1710789600000|2024-03-18 19:20:00|17.14|15.34|17.18|15.38|17.19|15.39|17.13|15.33|0
1710789900000|2024-03-18 19:25:00|17.19|15.39|17.2|15.4|17.22|15.42|17.16|15.36|0
1710790200000|2024-03-18 19:30:00|17.19|15.39|17.15|15.35|17.21|15.41|17.13|15.33|0
1710790500000|2024-03-18 19:35:00|17.16|15.36|17.24|15.44|17.24|15.44|17.15|15.35|0
1710790800000|2024-03-18 19:40:00|17.23|15.43|17.22|15.42|17.26|15.46|17.21|15.41|0
1710791100000|2024-03-18 19:45:00|17.23|15.43|17.24|15.44|17.25|15.45|17.2|15.4|0
1710791400000|2024-03-18 19:50:00|17.29|15.49|17.46|15.66|17.47|15.67|17.29|15.49|0
1710791700000|2024-03-18 19:55:00|17.42|15.62|17.42|15.62|17.54|15.74|17.37|15.57|0
1710792000000|2024-03-18 20:00:00|17.41|15.61|17.49|15.69|17.51|15.71|17.41|15.61|0
1710792300000|2024-03-18 20:05:00|17.48|15.68|17.02|15.22|17.48|15.68|17.01|15.21|0
1710792600000|2024-03-18 20:10:00|17.03|15.23|17.02|15.22|17.05|15.25|17|15.2|0
1710792900000|2024-03-18 20:15:00|17.13|15.13|17.18|15.18|17.22|15.22|17.13|15.13|0
1710793200000|2024-03-18 20:20:00|17.19|15.19|17.2|15.2|17.24|15.24|17.18|15.18|0
1710793500000|2024-03-18 20:25:00|17.21|15.21|17.15|15.15|17.21|15.21|17.1|15.1|0
1710793800000|2024-03-18 20:30:00|17.14|15.14|17.12|15.12|17.17|15.17|17.1|15.1|0
1710794100000|2024-03-18 20:35:00|17.11|15.11|17.16|15.16|17.17|15.17|17.11|15.11|0
1710794400000|2024-03-18 20:40:00|17.15|15.15|17.15|15.15|17.17|15.17|17.13|15.13|0
1710794700000|2024-03-18 20:45:00|17.16|15.16|17.14|15.14|17.16|15.16|17.13|15.13|0
1710795000000|2024-03-18 20:50:00|17.15|15.15|17.17|15.17|17.17|15.17|17.14|15.14|0
1710795300000|2024-03-18 20:55:00|17.18|15.18|17.16|15.16|17.18|15.18|17.14|15.14|0
1710795600000|2024-03-18 21:00:00|17.14|15.14|17.16|15.16|17.16|15.16|17.13|15.13|0
1710795900000|2024-03-18 21:05:00|17.17|15.17|17.18|15.18|17.19|15.19|17.16|15.16|0
1710796200000|2024-03-18 21:10:00|17.19|15.19|17.19|15.19|17.2|15.2|17.18|15.18|0
1710796500000|2024-03-18 21:15:00|17.2|15.2|17.17|15.17|17.2|15.2|17.16|15.16|0
1710796800000|2024-03-18 21:20:00|17.16|15.16|17.14|15.14|17.17|15.17|17.14|15.14|0
1710797100000|2024-03-18 21:25:00|17.13|15.13|17.14|15.14|17.15|15.15|17.13|15.13|0
1710797400000|2024-03-18 21:30:00|17.13|15.13|17.14|15.14|17.14|15.14|17.13|15.13|0
1710797700000|2024-03-18 21:35:00|17.15|15.15|17.15|15.15|17.15|15.15|17.14|15.14|0
1710798000000|2024-03-18 21:40:00|17.14|15.14|17.15|15.15|17.15|15.15|17.14|15.14|0
1710798600000|2024-03-18 21:50:00|17.2|15.2|17.16|15.16|17.2|15.2|17.15|15.15|0
1710798900000|2024-03-18 21:55:00|17.18|15.18|17.16|15.16|17.18|15.18|17.15|15.15|0
1710799200000|2024-03-18 22:00:00|17.19|15.19|17.15|15.15|17.22|15.22|17.11|15.11|0
1710799500000|2024-03-18 22:05:00|17.16|15.16|17.16|15.16|17.19|15.19|17.14|15.14|0
1710799800000|2024-03-18 22:10:00|17.17|15.17|17.16|15.16|17.17|15.17|17.14|15.14|0
1710800100000|2024-03-18 22:15:00|17.17|15.17|17.15|15.15|17.18|15.18|17.13|15.13|0
1710800400000|2024-03-18 22:20:00|17.14|15.14|17.16|15.16|17.17|15.17|17.14|15.14|0
1710800700000|2024-03-18 22:25:00|17.15|15.15|17.16|15.16|17.16|15.16|17.13|15.13|0
1710801000000|2024-03-18 22:30:00|17.15|15.15|17.21|15.21|17.21|15.21|17.15|15.15|0
1710801300000|2024-03-18 22:35:00|17.2|15.2|17.2|15.2|17.22|15.22|17.19|15.19|0
1710801600000|2024-03-18 22:40:00|17.21|15.21|17.23|15.23|17.23|15.23|17.2|15.2|0
1710801900000|2024-03-18 22:45:00|17.22|15.22|17.33|15.33|17.34|15.34|17.22|15.22|0
1710802200000|2024-03-18 22:50:00|17.32|15.32|17.3|15.3|17.33|15.33|17.3|15.3|0
1710802500000|2024-03-18 22:55:00|17.31|15.31|17.3|15.3|17.31|15.31|17.29|15.29|0
1710802800000|2024-03-18 23:00:00|17.31|15.31|17.35|15.35|17.36|15.36|17.3|15.3|0
1710803100000|2024-03-18 23:05:00|17.34|15.34|17.31|15.31|17.34|15.34|17.31|15.31|0
1710803400000|2024-03-18 23:10:00|17.32|15.32|17.26|15.26|17.32|15.32|17.24|15.24|0
1710803700000|2024-03-18 23:15:00|17.27|15.27|17.27|15.27|17.28|15.28|17.26|15.26|0
1710804000000|2024-03-18 23:20:00|17.28|15.28|17.25|15.25|17.28|15.28|17.25|15.25|0
1710804300000|2024-03-18 23:25:00|17.26|15.26|17.26|15.26|17.27|15.27|17.25|15.25|0
1710804600000|2024-03-18 23:30:00|17.25|15.25|17.26|15.26|17.27|15.27|17.25|15.25|0
1710804900000|2024-03-18 23:35:00|17.27|15.27|17.27|15.27|17.27|15.27|17.25|15.25|0
1710805200000|2024-03-18 23:40:00|17.26|15.26|17.28|15.28|17.28|15.28|17.25|15.25|0
1710805500000|2024-03-18 23:45:00|17.29|15.29|17.27|15.27|17.29|15.29|17.27|15.27|0
1710805800000|2024-03-18 23:50:00|17.26|15.26|17.24|15.24|17.28|15.28|17.24|15.24|0
1710806100000|2024-03-18 23:55:00|17.25|15.25|17.25|15.25|17.26|15.26|17.24|15.24|0
1710806400000|2024-03-19 00:00:00|17.24|15.24|17.28|15.28|17.3|15.3|17.24|15.24|0
1710806700000|2024-03-19 00:05:00|17.27|15.27|17.3|15.3|17.3|15.3|17.27|15.27|0
1710807000000|2024-03-19 00:10:00|17.31|15.31|17.28|15.28|17.33|15.33|17.28|15.28|0
1710807300000|2024-03-19 00:15:00|17.18|15.38|17.18|15.38|17.18|15.38|17.16|15.36|0
1710807600000|2024-03-19 00:20:00|17.17|15.37|17.18|15.38|17.21|15.41|17.17|15.37|0
1710807900000|2024-03-19 00:25:00|17.19|15.39|18.67|16.87|18.68|16.88|17.19|15.39|0
1710808200000|2024-03-19 00:30:00|18.66|16.86|18.67|16.87|18.69|16.89|18.65|16.85|0
1710808500000|2024-03-19 00:35:00|18.66|16.86|18.65|16.85|18.67|16.87|18.65|16.85|0
1710808800000|2024-03-19 00:40:00|18.66|16.86|18.66|16.86|18.67|16.87|18.63|16.83|0
1710809100000|2024-03-19 00:45:00|18.67|16.87|18.71|16.91|18.75|16.95|18.67|16.87|0
1710809400000|2024-03-19 00:50:00|18.7|16.9|18.73|16.93|18.74|16.94|18.7|16.9|0
1710809700000|2024-03-19 00:55:00|18.72|16.92|18.74|16.94|18.74|16.94|18.71|16.91|0
1710810000000|2024-03-19 01:00:00|18.73|16.93|18.72|16.92|18.75|16.95|18.71|16.91|0
1710810300000|2024-03-19 01:05:00|18.71|16.91|18.7|16.9|18.72|16.92|18.7|16.9|0
1710810600000|2024-03-19 01:10:00|18.71|16.91|18.71|16.91|18.72|16.92|18.71|16.91|0
1710810900000|2024-03-19 01:15:00|18.72|16.92|18.72|16.92|18.75|16.95|18.72|16.92|0
1710811200000|2024-03-19 01:20:00|18.73|16.93|18.75|16.95|18.75|16.95|18.72|16.92|0
1710811500000|2024-03-19 01:25:00|18.74|16.94|18.77|16.97|18.78|16.98|18.73|16.93|0
1710811800000|2024-03-19 01:30:00|18.78|16.98|18.79|16.99|18.79|16.99|18.76|16.96|0
1710812100000|2024-03-19 01:35:00|18.8|17|18.76|16.96|18.81|17.01|18.75|16.95|0
1710812400000|2024-03-19 01:40:00|18.75|16.95|18.74|16.94|18.76|16.96|18.73|16.93|0
1710812700000|2024-03-19 01:45:00|18.73|16.93|18.74|16.94|18.76|16.96|18.73|16.93|0
1710813000000|2024-03-19 01:50:00|18.75|16.95|18.73|16.93|18.75|16.95|18.73|16.93|0
1710813300000|2024-03-19 01:55:00|18.74|16.94|18.71|16.91|18.75|16.95|18.71|16.91|0
1710813600000|2024-03-19 02:00:00|18.7|16.9|18.68|16.88|18.71|16.91|18.67|16.87|0
1710813900000|2024-03-19 02:05:00|18.67|16.87|18.66|16.86|18.68|16.88|18.66|16.86|0
1710814200000|2024-03-19 02:10:00|18.65|16.85|18.61|16.81|18.65|16.85|18.6|16.8|0
1710814500000|2024-03-19 02:15:00|18.62|16.82|18.61|16.81|18.63|16.83|18.61|16.81|0
1710814800000|2024-03-19 02:20:00|18.6|16.8|18.61|16.81|18.61|16.81|18.58|16.78|0
1710815100000|2024-03-19 02:25:00|18.6|16.8|18.62|16.82|18.63|16.83|18.6|16.8|0
1710815400000|2024-03-19 02:30:00|18.63|16.83|18.64|16.84|18.64|16.84|18.62|16.82|0
1710815700000|2024-03-19 02:35:00|18.63|16.83|18.65|16.85|18.65|16.85|18.63|16.83|0
1710816000000|2024-03-19 02:40:00|18.66|16.86|18.64|16.84|18.66|16.86|18.64|16.84|0
1710816300000|2024-03-19 02:45:00|18.65|16.85|18.64|16.84|18.65|16.85|18.63|16.83|0
1710816600000|2024-03-19 02:50:00|18.63|16.83|18.64|16.84|18.64|16.84|18.63|16.83|0
1710816900000|2024-03-19 02:55:00|18.65|16.85|18.64|16.84|18.65|16.85|18.63|16.83|0
1710817200000|2024-03-19 03:00:00|18.63|16.83|18.61|16.81|18.63|16.83|18.58|16.78|0
1710817500000|2024-03-19 03:05:00|18.6|16.8|18.58|16.78|18.61|16.81|18.57|16.77|0
1710817800000|2024-03-19 03:10:00|18.59|16.79|18.58|16.78|18.59|16.79|18.57|16.77|0
1710818100000|2024-03-19 03:15:00|18.57|16.77|18.59|16.79|18.59|16.79|18.57|16.77|0
1710818400000|2024-03-19 03:20:00|18.6|16.8|18.6|16.8|18.61|16.81|18.58|16.78|0
1710818700000|2024-03-19 03:25:00|18.59|16.79|18.6|16.8|18.62|16.82|18.59|16.79|0
1710819000000|2024-03-19 03:30:00|18.61|16.81|18.64|16.84|18.65|16.85|18.59|16.79|0
1710819300000|2024-03-19 03:35:00|18.66|16.86|18.58|16.78|18.66|16.86|18.58|16.78|0
1710819600000|2024-03-19 03:40:00|18.57|16.77|18.58|16.78|18.58|16.78|18.49|16.69|0
1710819900000|2024-03-19 03:45:00|18.59|16.79|18.71|16.91|18.73|16.93|18.59|16.79|0
1710820200000|2024-03-19 03:50:00|18.72|16.92|18.69|16.89|18.76|16.96|18.69|16.89|0
1710820500000|2024-03-19 03:55:00|18.68|16.88|18.64|16.84|18.69|16.89|18.63|16.83|0
1710820800000|2024-03-19 04:00:00|18.63|16.83|18.63|16.83|18.67|16.87|18.63|16.83|0
1710821100000|2024-03-19 04:05:00|18.62|16.82|18.56|16.76|18.63|16.83|18.56|16.76|0
1710821400000|2024-03-19 04:10:00|18.57|16.77|18.54|16.74|18.59|16.79|18.54|16.74|0
1710821700000|2024-03-19 04:15:00|18.52|16.72|18.56|16.76|18.56|16.76|18.52|16.72|0
1710822000000|2024-03-19 04:20:00|18.57|16.77|18.58|16.78|18.6|16.8|18.56|16.76|0
1710822300000|2024-03-19 04:25:00|18.59|16.79|18.6|16.8|18.6|16.8|18.57|16.77|0
1710822600000|2024-03-19 04:30:00|18.61|16.81|18.6|16.8|18.63|16.83|18.6|16.8|0
1710822900000|2024-03-19 04:35:00|18.61|16.81|18.6|16.8|18.62|16.82|18.6|16.8|0
1710823200000|2024-03-19 04:40:00|18.59|16.79|18.59|16.79|18.6|16.8|18.57|16.77|0
1710823500000|2024-03-19 04:45:00|18.6|16.8|18.59|16.79|18.61|16.81|18.59|16.79|0
1710823800000|2024-03-19 04:50:00|18.6|16.8|18.59|16.79|18.61|16.81|18.57|16.77|0
1710824100000|2024-03-19 04:55:00|18.58|16.78|18.57|16.77|18.59|16.79|18.57|16.77|0
1710824400000|2024-03-19 05:00:00|18.58|16.78|18.6|16.8|18.6|16.8|18.58|16.78|0
1710824700000|2024-03-19 05:05:00|18.59|16.79|18.61|16.81|18.64|16.84|18.59|16.79|0
1710825000000|2024-03-19 05:10:00|18.62|16.82|18.61|16.81|18.63|16.83|18.61|16.81|0
1710825300000|2024-03-19 05:15:00|18.6|16.8|18.61|16.81|18.61|16.81|18.6|16.8|0
1710825600000|2024-03-19 05:20:00|18.6|16.8|18.61|16.81|18.62|16.82|18.6|16.8|0
1710825900000|2024-03-19 05:25:00|18.6|16.8|18.62|16.82|18.62|16.82|18.59|16.79|0
1710826200000|2024-03-19 05:30:00|18.61|16.81|18.59|16.79|18.64|16.84|18.59|16.79|0
1710826500000|2024-03-19 05:35:00|18.6|16.8|18.6|16.8|18.61|16.81|18.58|16.78|0
1710826800000|2024-03-19 05:40:00|18.59|16.79|18.6|16.8|18.6|16.8|18.57|16.77|0
1710827100000|2024-03-19 05:45:00|18.59|16.79|18.59|16.79|18.6|16.8|18.57|16.77|0
1710827400000|2024-03-19 05:50:00|18.57|16.77|18.53|16.73|18.57|16.77|18.49|16.69|0
1710827700000|2024-03-19 05:55:00|18.52|16.72|18.51|16.71|18.54|16.74|18.5|16.7|0
1710828000000|2024-03-19 06:00:00|18.5|16.7|18.56|16.76|18.56|16.76|18.49|16.69|0
1710828300000|2024-03-19 06:05:00|18.57|16.77|18.62|16.82|18.63|16.83|18.57|16.77|0
1710828600000|2024-03-19 06:10:00|18.63|16.83|18.62|16.82|18.66|16.86|18.59|16.79|0
1710828900000|2024-03-19 06:15:00|18.63|16.83|18.61|16.81|18.63|16.83|18.6|16.8|0
1710829200000|2024-03-19 06:20:00|18.6|16.8|18.6|16.8|18.6|16.8|18.58|16.78|0
1710829500000|2024-03-19 06:25:00|18.59|16.79|18.6|16.8|18.61|16.81|18.59|16.79|0
1710829800000|2024-03-19 06:30:00|18.59|16.79|18.6|16.8|18.6|16.8|18.55|16.75|0
1710830100000|2024-03-19 06:35:00|18.59|16.79|18.59|16.79|18.59|16.79|18.57|16.77|0
1710830400000|2024-03-19 06:40:00|18.58|16.78|18.6|16.8|18.62|16.82|18.58|16.78|0
1710830700000|2024-03-19 06:45:00|18.59|16.79|18.59|16.79|18.6|16.8|18.58|16.78|0
1710831000000|2024-03-19 06:50:00|18.6|16.8|18.6|16.8|18.62|16.82|18.6|16.8|0
1710831300000|2024-03-19 06:55:00|18.61|16.81|18.59|16.79|18.61|16.81|18.59|16.79|0
1710831600000|2024-03-19 07:00:00|18.6|16.8|18.58|16.78|18.62|16.82|18.58|16.78|0
1710831900000|2024-03-19 07:05:00|18.59|16.79|18.54|16.74|18.59|16.79|18.51|16.71|0
1710832200000|2024-03-19 07:10:00|18.55|16.75|18.56|16.76|18.57|16.77|18.51|16.71|0
1710832500000|2024-03-19 07:15:00|18.55|16.75|18.58|16.78|18.59|16.79|18.55|16.75|0
1710832800000|2024-03-19 07:20:00|18.59|16.79|18.58|16.78|18.6|16.8|18.57|16.77|0
1710833100000|2024-03-19 07:25:00|18.59|16.79|18.54|16.74|18.6|16.8|18.54|16.74|0
1710833400000|2024-03-19 07:30:00|18.53|16.73|18.5|16.7|18.54|16.74|18.48|16.68|0
1710833700000|2024-03-19 07:35:00|18.51|16.71|18.55|16.75|18.57|16.77|18.51|16.71|0
1710834000000|2024-03-19 07:40:00|18.56|16.76|18.59|16.79|18.6|16.8|18.53|16.73|0
1710834300000|2024-03-19 07:45:00|18.6|16.8|18.62|16.82|18.63|16.83|18.58|16.78|0
1710834600000|2024-03-19 07:50:00|18.63|16.83|18.61|16.81|18.65|16.85|18.61|16.81|0
1710834900000|2024-03-19 07:55:00|18.62|16.82|18.6|16.8|18.64|16.84|18.6|16.8|0
1710835200000|2024-03-19 08:00:00|18.59|16.79|18.56|16.76|18.61|16.81|18.52|16.72|0
1710835500000|2024-03-19 08:05:00|18.57|16.77|18.65|16.85|18.7|16.9|18.56|16.76|0
1710835800000|2024-03-19 08:10:00|18.66|16.86|18.66|16.86|18.68|16.88|18.6|16.8|0
1710836100000|2024-03-19 08:15:00|18.67|16.87|18.7|16.9|18.72|16.92|18.65|16.85|0
1710836400000|2024-03-19 08:20:00|18.69|16.89|18.6|16.8|18.69|16.89|18.57|16.77|0
1710836700000|2024-03-19 08:25:00|18.59|16.79|18.55|16.75|18.63|16.83|18.55|16.75|0
1710837000000|2024-03-19 08:30:00|18.56|16.76|18.55|16.75|18.59|16.79|18.54|16.74|0
1710837300000|2024-03-19 08:35:00|18.54|16.74|18.53|16.73|18.56|16.76|18.51|16.71|0
1710837600000|2024-03-19 08:40:00|18.52|16.72|18.41|16.61|18.52|16.72|18.4|16.6|0
1710837900000|2024-03-19 08:45:00|18.39|16.59|18.37|16.57|18.44|16.64|18.37|16.57|0
1710838200000|2024-03-19 08:50:00|18.36|16.56|18.31|16.51|18.38|16.58|18.29|16.49|0
1710838500000|2024-03-19 08:55:00|18.32|16.52|18.45|16.65|18.46|16.66|18.32|16.52|0
1710838800000|2024-03-19 09:00:00|18.44|16.64|18.42|16.62|18.45|16.65|18.4|16.6|0
1710839100000|2024-03-19 09:05:00|18.43|16.63|18.55|16.75|18.61|16.81|18.42|16.62|0
1710839400000|2024-03-19 09:10:00|18.56|16.76|18.52|16.72|18.57|16.77|18.51|16.71|0
1710839700000|2024-03-19 09:15:00|18.53|16.73|18.58|16.78|18.59|16.79|18.52|16.72|0
1710840000000|2024-03-19 09:20:00|18.57|16.77|18.56|16.76|18.58|16.78|18.53|16.73|0
1710840300000|2024-03-19 09:25:00|18.55|16.75|18.57|16.77|18.6|16.8|18.55|16.75|0
1710840600000|2024-03-19 09:30:00|18.58|16.78|18.6|16.8|18.61|16.81|18.55|16.75|0
1710840900000|2024-03-19 09:35:00|18.61|16.81|18.61|16.81|18.67|16.87|18.61|16.81|0
1710841200000|2024-03-19 09:40:00|18.62|16.82|18.66|16.86|18.67|16.87|18.6|16.8|0
1710841500000|2024-03-19 09:45:00|18.65|16.85|18.71|16.91|18.73|16.93|18.65|16.85|0
1710841800000|2024-03-19 09:50:00|18.72|16.92|18.71|16.91|18.73|16.93|18.69|16.89|0
1710842100000|2024-03-19 09:55:00|18.72|16.92|18.44|16.64|18.76|16.96|18.15|16.35|0
1710842400000|2024-03-19 10:00:00|18.45|16.65|18.38|16.58|18.46|16.66|18.38|16.58|0
1710842700000|2024-03-19 10:05:00|18.39|16.59|18.37|16.57|18.4|16.6|18.32|16.52|0
1710843000000|2024-03-19 10:10:00|18.36|16.56|18.34|16.54|18.37|16.57|18.34|16.54|0
1710843300000|2024-03-19 10:15:00|18.35|16.55|18.35|16.55|18.37|16.57|18.33|16.53|0
1710843600000|2024-03-19 10:20:00|18.34|16.54|18.35|16.55|18.36|16.56|18.34|16.54|0
1710843900000|2024-03-19 10:25:00|18.36|16.56|18.34|16.54|18.37|16.57|18.34|16.54|0
1710844200000|2024-03-19 10:30:00|18.35|16.55|18.35|16.55|18.37|16.57|18.34|16.54|0
1710844500000|2024-03-19 10:35:00|18.34|16.54|18.35|16.55|18.36|16.56|18.31|16.51|0
1710844800000|2024-03-19 10:40:00|18.34|16.54|18.32|16.52|18.34|16.54|18.29|16.49|0
1710845100000|2024-03-19 10:45:00|18.31|16.51|18.34|16.54|18.34|16.54|18.3|16.5|0
1710845400000|2024-03-19 10:50:00|18.33|16.53|18.46|16.66|18.49|16.69|18.32|16.52|0
1710845700000|2024-03-19 10:55:00|18.45|16.65|18.43|16.63|18.47|16.67|18.42|16.62|0
1710846000000|2024-03-19 11:00:00|18.44|16.64|18.62|16.82|18.64|16.84|18.44|16.64|0
1710846300000|2024-03-19 11:05:00|18.63|16.83|18.57|16.77|18.64|16.84|18.55|16.75|0
1710846600000|2024-03-19 11:10:00|18.58|16.78|18.62|16.82|18.66|16.86|18.57|16.77|0
1710846900000|2024-03-19 11:15:00|18.64|16.84|18.66|16.86|18.69|16.89|18.63|16.83|0
1710847200000|2024-03-19 11:20:00|18.65|16.85|18.69|16.89|18.71|16.91|18.65|16.85|0
1710847500000|2024-03-19 11:25:00|18.7|16.9|18.66|16.86|18.7|16.9|18.65|16.85|0
1710847800000|2024-03-19 11:30:00|18.67|16.87|18.76|16.96|18.79|16.99|18.66|16.86|0
1710848100000|2024-03-19 11:35:00|18.77|16.97|18.75|16.95|18.8|17|18.72|16.92|0
1710848400000|2024-03-19 11:40:00|18.76|16.96|18.79|16.99|18.82|17.02|18.76|16.96|0
1710848700000|2024-03-19 11:45:00|18.78|16.98|18.75|16.95|18.8|17|18.75|16.95|0
1710849000000|2024-03-19 11:50:00|18.76|16.96|18.74|16.94|18.77|16.97|18.7|16.9|0
1710849300000|2024-03-19 11:55:00|18.73|16.93|18.7|16.9|18.73|16.93|18.68|16.88|0
1710849600000|2024-03-19 12:00:00|18.71|16.91|18.72|16.92|18.74|16.94|18.67|16.87|0
1710849900000|2024-03-19 12:05:00|18.73|16.93|18.83|17.03|18.84|17.04|18.7|16.9|0
1710850200000|2024-03-19 12:10:00|18.84|17.04|18.8|17|18.84|17.04|18.77|16.97|0
1710850500000|2024-03-19 12:15:00|18.81|17.01|18.74|16.94|18.81|17.01|18.72|16.92|0
1710850800000|2024-03-19 12:20:00|18.75|16.95|18.84|17.04|18.84|17.04|18.74|16.94|0
1710851100000|2024-03-19 12:25:00|18.85|17.05|18.87|17.07|18.9|17.1|18.84|17.04|0
1710851400000|2024-03-19 12:30:00|18.88|17.08|18.72|16.92|18.88|17.08|18.67|16.87|0
1710851700000|2024-03-19 12:35:00|18.71|16.91|18.65|16.85|18.71|16.91|18.65|16.85|0
1710852000000|2024-03-19 12:40:00|18.64|16.84|18.71|16.91|18.73|16.93|18.64|16.84|0
1710852300000|2024-03-19 12:45:00|18.7|16.9|18.61|16.81|18.7|16.9|18.61|16.81|0
1710852600000|2024-03-19 12:50:00|18.6|16.8|18.61|16.81|18.65|16.85|18.58|16.78|0
1710852900000|2024-03-19 12:55:00|18.62|16.82|18.54|16.74|18.62|16.82|18.53|16.73|0
1710853200000|2024-03-19 13:00:00|18.55|16.75|18.52|16.72|18.57|16.77|18.5|16.7|0
1710853500000|2024-03-19 13:05:00|18.53|16.73|18.6|16.8|18.6|16.8|18.52|16.72|0
1710853800000|2024-03-19 13:10:00|18.59|16.79|18.52|16.72|18.6|16.8|18.52|16.72|0
1710854100000|2024-03-19 13:15:00|18.53|16.73|18.47|16.67|18.53|16.73|18.45|16.65|0
1710854400000|2024-03-19 13:20:00|18.48|16.68|18.42|16.62|18.49|16.69|18.4|16.6|0
1710854700000|2024-03-19 13:25:00|18.43|16.63|18.33|16.53|18.44|16.64|18.33|16.53|0
1710855000000|2024-03-19 13:30:00|18.35|16.55|18.45|16.65|18.57|16.77|18.34|16.54|0
1710855300000|2024-03-19 13:35:00|18.49|16.69|18.56|16.76|18.58|16.78|18.46|16.66|0
1710855600000|2024-03-19 13:40:00|18.57|16.77|18.58|16.78|18.63|16.83|18.52|16.72|0
1710855900000|2024-03-19 13:45:00|18.56|16.76|18.53|16.73|18.59|16.79|18.49|16.69|0
1710856200000|2024-03-19 13:50:00|18.55|16.75|18.51|16.71|18.6|16.8|18.45|16.65|0
1710856500000|2024-03-19 13:55:00|18.53|16.73|18.48|16.68|18.55|16.75|18.42|16.62|0
1710856800000|2024-03-19 14:00:00|18.5|16.7|18.27|16.47|18.5|16.7|18.24|16.44|0
1710857100000|2024-03-19 14:05:00|18.28|16.48|18.31|16.51|18.32|16.52|18.21|16.41|0
1710857400000|2024-03-19 14:10:00|18.28|16.48|18.3|16.5|18.35|16.55|18.25|16.45|0
1710857700000|2024-03-19 14:15:00|18.31|16.51|18.41|16.61|18.42|16.62|18.3|16.5|0
1710858000000|2024-03-19 14:20:00|18.42|16.62|18.37|16.57|18.46|16.66|18.37|16.57|0
1710858300000|2024-03-19 14:25:00|18.36|16.56|18.39|16.59|18.44|16.64|18.26|16.46|0
1710858600000|2024-03-19 14:30:00|18.38|16.58|18.31|16.51|18.41|16.61|18.29|16.49|0
1710858900000|2024-03-19 14:35:00|18.3|16.5|18.19|16.39|18.32|16.52|18.18|16.38|0
1710859200000|2024-03-19 14:40:00|18.2|16.4|18|16.2|18.21|16.41|17.98|16.18|0
1710859500000|2024-03-19 14:45:00|17.99|16.19|17.97|16.17|18.03|16.23|17.97|16.17|0
1710859800000|2024-03-19 14:50:00|17.96|16.16|17.98|16.18|18.02|16.22|17.95|16.15|0
1710860100000|2024-03-19 14:55:00|17.97|16.17|18.03|16.23|18.03|16.23|17.92|16.12|0
1710860400000|2024-03-19 15:00:00|18.02|16.22|17.52|15.72|18.04|16.24|17.52|15.72|0
1710860700000|2024-03-19 15:05:00|17.51|15.71|16.82|15.02|17.92|16.12|16.82|15.02|0
1710861000000|2024-03-19 15:10:00|16.83|15.03|16.81|15.01|16.85|15.05|16.79|14.99|0
1710861300000|2024-03-19 15:15:00|16.8|15|16.83|15.03|16.85|15.05|16.79|14.99|0
1710861600000|2024-03-19 15:20:00|16.84|15.04|16.87|15.07|16.89|15.09|16.83|15.03|0
1710861900000|2024-03-19 15:25:00|16.86|15.06|16.77|14.97|16.88|15.08|16.75|14.95|0
1710862200000|2024-03-19 15:30:00|16.76|14.96|16.66|14.86|16.76|14.96|16.63|14.83|0
1710862500000|2024-03-19 15:35:00|16.65|14.85|17.02|15.22|17.28|15.48|16.58|14.78|0
1710862800000|2024-03-19 15:40:00|17.03|15.23|17.02|15.22|17.03|15.23|16.97|15.17|0
1710863100000|2024-03-19 15:45:00|17.03|15.23|16.99|15.19|17.06|15.26|16.98|15.18|0
1710863400000|2024-03-19 15:50:00|16.98|15.18|17.05|15.25|17.06|15.26|16.98|15.18|0
1710863700000|2024-03-19 15:55:00|17.06|15.26|16.98|15.18|17.06|15.26|16.98|15.18|0
1710864000000|2024-03-19 16:00:00|16.99|15.19|16.98|15.18|17.02|15.22|16.96|15.16|0
1710864300000|2024-03-19 16:05:00|16.97|15.17|17|15.2|17|15.2|16.92|15.12|0
1710864600000|2024-03-19 16:10:00|17.01|15.21|17.01|15.21|17.03|15.23|16.97|15.17|0
1710864900000|2024-03-19 16:15:00|17.02|15.22|16.85|15.05|17.03|15.23|16.84|15.04|0
1710865200000|2024-03-19 16:20:00|16.84|15.04|16.75|14.95|16.84|15.04|16.74|14.94|0
1710865500000|2024-03-19 16:25:00|16.74|14.94|16.77|14.97|16.81|15.01|16.74|14.94|0
1710865800000|2024-03-19 16:30:00|16.75|14.95|17.1|15.3|17.11|15.31|16.66|14.86|0
1710866100000|2024-03-19 16:35:00|17.11|15.31|17.05|15.25|17.11|15.31|17.05|15.25|0
1710866400000|2024-03-19 16:40:00|17.06|15.26|16.94|15.14|17.08|15.28|16.94|15.14|0
1710866700000|2024-03-19 16:45:00|16.92|15.12|16.96|15.16|16.98|15.18|16.9|15.1|0
1710867000000|2024-03-19 16:50:00|16.95|15.15|16.92|15.12|16.95|15.15|16.89|15.09|0
1710867300000|2024-03-19 16:55:00|16.91|15.11|17.01|15.21|17.02|15.22|16.91|15.11|0
1710867600000|2024-03-19 17:00:00|17|15.2|16.95|15.15|17|15.2|16.8|15|0
1710867900000|2024-03-19 17:05:00|16.96|15.16|17.04|15.24|17.07|15.27|16.96|15.16|0
1710868200000|2024-03-19 17:10:00|17.03|15.23|17.03|15.23|17.03|15.23|16.97|15.17|0
1710868500000|2024-03-19 17:15:00|17.02|15.22|17.04|15.24|17.08|15.28|17|15.2|0
1710868800000|2024-03-19 17:20:00|17.03|15.23|17.02|15.22|17.06|15.26|17|15.2|0
1710869100000|2024-03-19 17:25:00|17.01|15.21|16.95|15.15|17.02|15.22|16.95|15.15|0
1710869400000|2024-03-19 17:30:00|16.94|15.14|16.92|15.12|16.94|15.14|16.87|15.07|0
1710869700000|2024-03-19 17:35:00|16.94|15.14|16.9|15.1|16.96|15.16|16.89|15.09|0
1710870000000|2024-03-19 17:40:00|16.91|15.11|16.9|15.1|16.94|15.14|16.88|15.08|0
1710870300000|2024-03-19 17:45:00|16.89|15.09|16.89|15.09|16.91|15.11|16.85|15.05|0
1710870600000|2024-03-19 17:50:00|16.88|15.08|16.97|15.17|16.99|15.19|16.87|15.07|0
1710870900000|2024-03-19 17:55:00|16.96|15.16|16.92|15.12|16.98|15.18|16.91|15.11|0
1710871200000|2024-03-19 18:00:00|16.93|15.13|16.97|15.17|17.01|15.21|16.93|15.13|0
1710871500000|2024-03-19 18:05:00|16.98|15.18|17.01|15.21|17.03|15.23|16.95|15.15|0
1710871800000|2024-03-19 18:10:00|17|15.2|16.97|15.17|17.04|15.24|16.93|15.13|0
1710872100000|2024-03-19 18:15:00|16.96|15.16|16.93|15.13|16.97|15.17|16.87|15.07|0
1710872400000|2024-03-19 18:20:00|16.94|15.14|16.95|15.15|16.99|15.19|16.9|15.1|0
1710872700000|2024-03-19 18:25:00|16.96|15.16|16.91|15.11|16.97|15.17|16.9|15.1|0
1710873000000|2024-03-19 18:30:00|16.92|15.12|16.88|15.08|16.92|15.12|16.83|15.03|0
1710873300000|2024-03-19 18:35:00|16.87|15.07|16.87|15.07|16.89|15.09|16.84|15.04|0
1710873600000|2024-03-19 18:40:00|16.86|15.06|16.85|15.05|16.88|15.08|16.83|15.03|0
1710873900000|2024-03-19 18:45:00|16.84|15.04|16.84|15.04|16.87|15.07|16.83|15.03|0
1710874200000|2024-03-19 18:50:00|16.85|15.05|16.91|15.11|16.91|15.11|16.83|15.03|0
1710874500000|2024-03-19 18:55:00|16.9|15.1|17.15|15.35|17.16|15.36|16.9|15.1|0
1710874800000|2024-03-19 19:00:00|17.16|15.36|17.15|15.35|17.17|15.37|17.11|15.31|0
1710875100000|2024-03-19 19:05:00|17.16|15.36|17.22|15.42|17.22|15.42|17.16|15.36|0
1710875400000|2024-03-19 19:10:00|17.21|15.41|17.24|15.44|17.27|15.47|17.17|15.37|0
1710875700000|2024-03-19 19:15:00|17.25|15.45|17.2|15.4|17.32|15.52|17.19|15.39|0
1710876000000|2024-03-19 19:20:00|17.18|15.38|17.25|15.45|17.26|15.46|17.18|15.38|0
1710876300000|2024-03-19 19:25:00|17.26|15.46|17.23|15.43|17.28|15.48|17.22|15.42|0
1710876600000|2024-03-19 19:30:00|17.25|15.45|17.23|15.43|17.27|15.47|17.16|15.36|0
1710876900000|2024-03-19 19:35:00|17.22|15.42|16.95|15.15|17.22|15.42|16.95|15.15|0
1710877200000|2024-03-19 19:40:00|16.96|15.16|16.96|15.16|16.99|15.19|16.95|15.15|0
1710877500000|2024-03-19 19:45:00|16.95|15.15|16.83|15.03|16.96|15.16|16.81|15.01|0
1710877800000|2024-03-19 19:50:00|16.84|15.04|17.16|15.36|17.18|15.38|16.76|14.96|0
1710878100000|2024-03-19 19:55:00|17.17|15.37|17.19|15.39|17.25|15.45|17.12|15.32|0
1710878400000|2024-03-19 20:00:00|17.17|15.37|17.14|15.34|17.2|15.4|17.13|15.33|0
1710878700000|2024-03-19 20:05:00|17.15|15.35|17.2|15.4|17.21|15.41|17.15|15.35|0
1710879000000|2024-03-19 20:10:00|17.19|15.39|17.22|15.42|17.23|15.43|17.19|15.39|0
1710879300000|2024-03-19 20:15:00|17.31|15.31|17.33|15.33|17.35|15.35|17.3|15.3|0
1710879600000|2024-03-19 20:20:00|17.32|15.32|17.32|15.32|17.34|15.34|17.32|15.32|0
1710879900000|2024-03-19 20:25:00|17.31|15.31|17.32|15.32|17.33|15.33|17.31|15.31|0
1710880200000|2024-03-19 20:30:00|17.31|15.31|17.31|15.31|17.33|15.33|17.31|15.31|0
1710880500000|2024-03-19 20:35:00|17.3|15.3|17.29|15.29|17.31|15.31|17.29|15.29|0
1710880800000|2024-03-19 20:40:00|17.28|15.28|17.27|15.27|17.29|15.29|17.25|15.25|0
1710881100000|2024-03-19 20:45:00|17.28|15.28|17.29|15.29|17.3|15.3|17.27|15.27|0
1710881400000|2024-03-19 20:50:00|17.3|15.3|17.28|15.28|17.31|15.31|17.28|15.28|0
1710881700000|2024-03-19 20:55:00|17.29|15.29|17.34|15.34|17.34|15.34|17.29|15.29|0
1710882000000|2024-03-19 21:00:00|17.35|15.35|17.35|15.35|17.36|15.36|17.34|15.34|0
1710882300000|2024-03-19 21:05:00|17.34|15.34|17.34|15.34|17.35|15.35|17.34|15.34|0
1710882600000|2024-03-19 21:10:00|17.33|15.33|17.34|15.34|17.34|15.34|17.33|15.33|0
1710883200000|2024-03-19 21:20:00|17.35|15.35|17.35|15.35|17.35|15.35|17.34|15.34|0
1710883800000|2024-03-19 21:30:00|17.34|15.34|17.33|15.33|17.34|15.34|17.33|15.33|0
1710884100000|2024-03-19 21:35:00|17.32|15.32|17.33|15.33|17.33|15.33|17.32|15.32|0
1710884400000|2024-03-19 21:40:00|17.32|15.32|17.32|15.32|17.33|15.33|17.32|15.32|0
1710884700000|2024-03-19 21:45:00|17.33|15.33|17.33|15.33|17.33|15.33|17.32|15.32|0
1710885300000|2024-03-19 21:55:00|17.32|15.32|17.32|15.32|17.32|15.32|17.32|15.32|0
1710885600000|2024-03-19 22:00:00|17.35|15.35|17.34|15.34|17.35|15.35|17.31|15.31|0
1710885900000|2024-03-19 22:05:00|17.33|15.33|17.34|15.34|17.35|15.35|17.33|15.33|0
1710886200000|2024-03-19 22:10:00|17.33|15.33|17.33|15.33|17.34|15.34|17.33|15.33|0
1710886500000|2024-03-19 22:15:00|17.34|15.34|17.35|15.35|17.35|15.35|17.33|15.33|0
1710886800000|2024-03-19 22:20:00|17.34|15.34|17.33|15.33|17.34|15.34|17.33|15.33|0
1710887100000|2024-03-19 22:25:00|17.34|15.34|17.32|15.32|17.34|15.34|17.31|15.31|0
1710887400000|2024-03-19 22:30:00|17.33|15.33|17.34|15.34|17.35|15.35|17.32|15.32|0
1710887700000|2024-03-19 22:35:00|17.35|15.35|17.34|15.34|17.35|15.35|17.33|15.33|0
1710888000000|2024-03-19 22:40:00|17.33|15.33|17.34|15.34|17.34|15.34|17.33|15.33|0
1710888300000|2024-03-19 22:45:00|17.33|15.33|17.33|15.33|17.33|15.33|17.32|15.32|0
1710888600000|2024-03-19 22:50:00|17.34|15.34|17.33|15.33|17.34|15.34|17.32|15.32|0
1710888900000|2024-03-19 22:55:00|17.32|15.32|17.32|15.32|17.33|15.33|17.3|15.3|0
1710889200000|2024-03-19 23:00:00|17.31|15.31|17.3|15.3|17.31|15.31|17.3|15.3|0
1710889500000|2024-03-19 23:05:00|17.29|15.29|17.32|15.32|17.32|15.32|17.29|15.29|0
1710889800000|2024-03-19 23:10:00|17.31|15.31|17.34|15.34|17.34|15.34|17.31|15.31|0
1710890100000|2024-03-19 23:15:00|17.33|15.33|17.31|15.31|17.34|15.34|17.31|15.31|0
1710890400000|2024-03-19 23:20:00|17.3|15.3|17.31|15.31|17.32|15.32|17.3|15.3|0
1710890700000|2024-03-19 23:25:00|17.3|15.3|17.3|15.3|17.3|15.3|17.29|15.29|0
1710891000000|2024-03-19 23:30:00|17.29|15.29|17.31|15.31|17.32|15.32|17.29|15.29|0
1710891300000|2024-03-19 23:35:00|17.32|15.32|17.31|15.31|17.32|15.32|17.31|15.31|0
1710891600000|2024-03-19 23:40:00|17.32|15.32|17.31|15.31|17.32|15.32|17.31|15.31|0
1710891900000|2024-03-19 23:45:00|17.3|15.3|17.31|15.31|17.32|15.32|17.3|15.3|0
1710892200000|2024-03-19 23:50:00|17.32|15.32|17.32|15.32|17.33|15.33|17.31|15.31|0
1710892500000|2024-03-19 23:55:00|17.33|15.33|17.34|15.34|17.34|15.34|17.33|15.33|0
1710892800000|2024-03-20 00:00:00|17.35|15.35|17.36|15.36|17.37|15.37|17.34|15.34|0
1710893100000|2024-03-20 00:05:00|17.37|15.37|17.37|15.37|17.37|15.37|17.35|15.35|0
1710893400000|2024-03-20 00:10:00|17.38|15.38|17.35|15.35|17.38|15.38|17.35|15.35|0
1710893700000|2024-03-20 00:15:00|17.25|15.45|17.27|15.47|17.27|15.47|17.25|15.45|0
1710894000000|2024-03-20 00:20:00|17.26|15.46|17.28|15.48|17.29|15.49|17.25|15.45|0
1710894300000|2024-03-20 00:25:00|17.29|15.49|17.27|15.47|17.3|15.5|17.27|15.47|0
1710894900000|2024-03-20 00:35:00|17.28|15.48|17.3|15.5|17.52|15.72|17.26|15.46|0
1710895200000|2024-03-20 00:40:00|17.29|15.49|17.3|15.5|17.3|15.5|17.29|15.49|0
1710895500000|2024-03-20 00:45:00|17.31|15.51|17.31|15.51|17.31|15.51|17.3|15.5|0
1710895800000|2024-03-20 00:50:00|17.32|15.52|17.33|15.53|17.33|15.53|17.31|15.51|0
1710896100000|2024-03-20 00:55:00|17.32|15.52|17.33|15.53|17.33|15.53|17.32|15.52|0
1710896400000|2024-03-20 01:00:00|17.32|15.52|17.32|15.52|17.33|15.53|17.32|15.52|0
1710896700000|2024-03-20 01:05:00|17.31|15.51|17.32|15.52|17.32|15.52|17.31|15.51|0
1710897000000|2024-03-20 01:10:00|17.33|15.53|17.34|15.54|17.35|15.55|17.32|15.52|0
1710897300000|2024-03-20 01:15:00|17.35|15.55|17.34|15.54|17.35|15.55|17.33|15.53|0
1710897600000|2024-03-20 01:20:00|17.33|15.53|17.33|15.53|17.34|15.54|17.32|15.52|0
1710897900000|2024-03-20 01:25:00|17.34|15.54|17.33|15.53|17.35|15.55|17.33|15.53|0
1710898200000|2024-03-20 01:30:00|17.34|15.54|17.36|15.56|17.36|15.56|17.33|15.53|0
1710898500000|2024-03-20 01:35:00|17.35|15.55|17.36|15.56|17.37|15.57|17.35|15.55|0
1710898800000|2024-03-20 01:40:00|17.37|15.57|17.37|15.57|17.38|15.58|17.36|15.56|0
1710899100000|2024-03-20 01:45:00|17.38|15.58|17.38|15.58|17.42|15.62|17.37|15.57|0
1710899400000|2024-03-20 01:50:00|17.37|15.57|17.36|15.56|17.38|15.58|17.36|15.56|0
1710899700000|2024-03-20 01:55:00|17.37|15.57|17.37|15.57|17.38|15.58|17.37|15.57|0
1710900000000|2024-03-20 02:00:00|17.38|15.58|17.37|15.57|17.39|15.59|17.37|15.57|0
1710900300000|2024-03-20 02:05:00|17.36|15.56|17.35|15.55|17.37|15.57|17.35|15.55|0
1710900600000|2024-03-20 02:10:00|17.36|15.56|17.35|15.55|17.36|15.56|17.34|15.54|0
1710900900000|2024-03-20 02:15:00|17.34|15.54|17.33|15.53|17.34|15.54|17.33|15.53|0
1710901200000|2024-03-20 02:20:00|17.34|15.54|17.35|15.55|17.36|15.56|17.34|15.54|0
1710901500000|2024-03-20 02:25:00|17.36|15.56|17.35|15.55|17.36|15.56|17.35|15.55|0
1710901800000|2024-03-20 02:30:00|17.36|15.56|17.37|15.57|17.37|15.57|17.36|15.56|0
1710902100000|2024-03-20 02:35:00|17.36|15.56|17.35|15.55|17.36|15.56|17.35|15.55|0
1710902400000|2024-03-20 02:40:00|17.36|15.56|17.35|15.55|17.36|15.56|17.34|15.54|0
1710902700000|2024-03-20 02:45:00|17.36|15.56|17.36|15.56|17.36|15.56|17.35|15.55|0
1710903000000|2024-03-20 02:50:00|17.37|15.57|17.35|15.55|17.37|15.57|17.35|15.55|0
1710903300000|2024-03-20 02:55:00|17.34|15.54|17.32|15.52|17.35|15.55|17.32|15.52|0
1710903600000|2024-03-20 03:00:00|17.33|15.53|17.33|15.53|17.34|15.54|17.33|15.53|0
1710903900000|2024-03-20 03:05:00|17.34|15.54|17.33|15.53|17.35|15.55|17.33|15.53|0
1710904200000|2024-03-20 03:10:00|17.34|15.54|17.34|15.54|17.34|15.54|17.33|15.53|0
1710904500000|2024-03-20 03:15:00|17.35|15.55|17.34|15.54|17.35|15.55|17.34|15.54|0
1710904800000|2024-03-20 03:20:00|17.33|15.53|17.32|15.52|17.33|15.53|17.31|15.51|0
1710905100000|2024-03-20 03:25:00|17.33|15.53|17.32|15.52|17.33|15.53|17.31|15.51|0
1710905400000|2024-03-20 03:30:00|17.31|15.51|17.31|15.51|17.32|15.52|17.31|15.51|0
1710905700000|2024-03-20 03:35:00|17.32|15.52|17.38|15.58|17.39|15.59|17.32|15.52|0
1710906000000|2024-03-20 03:40:00|17.39|15.59|17.39|15.59|17.39|15.59|17.38|15.58|0
1710906300000|2024-03-20 03:45:00|17.38|15.58|17.37|15.57|17.39|15.59|17.37|15.57|0
1710906900000|2024-03-20 03:55:00|17.38|15.58|17.37|15.57|17.38|15.58|17.37|15.57|0
1710907200000|2024-03-20 04:00:00|17.38|15.58|17.38|15.58|17.39|15.59|17.37|15.57|0
1710907500000|2024-03-20 04:05:00|17.39|15.59|17.39|15.59|17.4|15.6|17.38|15.58|0
1710907800000|2024-03-20 04:10:00|17.38|15.58|17.38|15.58|17.39|15.59|17.38|15.58|0
1710908100000|2024-03-20 04:15:00|17.37|15.57|17.37|15.57|17.37|15.57|17.37|15.57|0
1710908400000|2024-03-20 04:20:00|17.38|15.58|17.38|15.58|17.38|15.58|17.37|15.57|0
1710908700000|2024-03-20 04:25:00|17.37|15.57|17.36|15.56|17.38|15.58|17.36|15.56|0
1710909000000|2024-03-20 04:30:00|17.37|15.57|17.34|15.54|17.37|15.57|17.34|15.54|0
1710909300000|2024-03-20 04:35:00|17.33|15.53|17.35|15.55|17.35|15.55|17.33|15.53|0
1710909600000|2024-03-20 04:40:00|17.34|15.54|17.35|15.55|17.35|15.55|17.34|15.54|0
1710909900000|2024-03-20 04:45:00|17.36|15.56|17.37|15.57|17.37|15.57|17.36|15.56|0
1710910200000|2024-03-20 04:50:00|17.38|15.58|17.38|15.58|17.39|15.59|17.37|15.57|0
1710910500000|2024-03-20 04:55:00|17.39|15.59|17.4|15.6|17.4|15.6|17.38|15.58|0
1710910800000|2024-03-20 05:00:00|17.41|15.61|17.4|15.6|17.42|15.62|17.4|15.6|0
1710911100000|2024-03-20 05:05:00|17.39|15.59|17.39|15.59|17.4|15.6|17.38|15.58|0
1710911400000|2024-03-20 05:10:00|17.4|15.6|17.39|15.59|17.4|15.6|17.39|15.59|0
1710911700000|2024-03-20 05:15:00|17.4|15.6|17.39|15.59|17.4|15.6|17.39|15.59|0
1710912000000|2024-03-20 05:20:00|17.38|15.58|17.39|15.59|17.39|15.59|17.38|15.58|0
1710912300000|2024-03-20 05:25:00|17.38|15.58|17.38|15.58|17.39|15.59|17.38|15.58|0
1710912600000|2024-03-20 05:30:00|17.39|15.59|17.38|15.58|17.39|15.59|17.38|15.58|0
1710912900000|2024-03-20 05:35:00|17.39|15.59|17.35|15.55|17.39|15.59|17.35|15.55|0
1710913200000|2024-03-20 05:40:00|17.36|15.56|17.34|15.54|17.37|15.57|17.34|15.54|0
1710913500000|2024-03-20 05:45:00|17.33|15.53|17.35|15.55|17.35|15.55|17.33|15.53|0
1710913800000|2024-03-20 05:50:00|17.36|15.56|17.36|15.56|17.36|15.56|17.35|15.55|0
1710914100000|2024-03-20 05:55:00|17.35|15.55|17.36|15.56|17.36|15.56|17.35|15.55|0
1710914400000|2024-03-20 06:00:00|17.35|15.55|17.37|15.57|17.37|15.57|17.35|15.55|0
1710914700000|2024-03-20 06:05:00|17.36|15.56|17.38|15.58|17.38|15.58|17.36|15.56|0
1710915000000|2024-03-20 06:10:00|17.37|15.57|17.34|15.54|17.37|15.57|17.34|15.54|0
1710915300000|2024-03-20 06:15:00|17.35|15.55|17.35|15.55|17.35|15.55|17.34|15.54|0
1710915600000|2024-03-20 06:20:00|17.34|15.54|17.34|15.54|17.34|15.54|17.32|15.52|0
1710915900000|2024-03-20 06:25:00|17.33|15.53|17.36|15.56|17.37|15.57|17.33|15.53|0
1710916200000|2024-03-20 06:30:00|17.37|15.57|17.37|15.57|17.38|15.58|17.37|15.57|0
1710916500000|2024-03-20 06:35:00|17.36|15.56|17.36|15.56|17.38|15.58|17.36|15.56|0
1710916800000|2024-03-20 06:40:00|17.37|15.57|17.37|15.57|17.37|15.57|17.36|15.56|0
1710917100000|2024-03-20 06:45:00|17.36|15.56|17.36|15.56|17.36|15.56|17.35|15.55|0
1710917400000|2024-03-20 06:50:00|17.35|15.55|17.35|15.55|17.35|15.55|17.34|15.54|0
1710917700000|2024-03-20 06:55:00|17.34|15.54|17.34|15.54|17.36|15.56|17.34|15.54|0
1710918000000|2024-03-20 07:00:00|17.33|15.53|17.3|15.5|17.34|15.54|17.29|15.49|0
1710918300000|2024-03-20 07:05:00|17.29|15.49|17.26|15.46|17.3|15.5|17.25|15.45|0
1710918600000|2024-03-20 07:10:00|17.25|15.45|17.25|15.45|17.25|15.45|17.22|15.42|0
1710918900000|2024-03-20 07:15:00|17.24|15.44|17.26|15.46|17.27|15.47|17.24|15.44|0
1710919200000|2024-03-20 07:20:00|17.25|15.45|17.25|15.45|17.25|15.45|17.23|15.43|0
1710919500000|2024-03-20 07:25:00|17.24|15.44|17.24|15.44|17.25|15.45|17.24|15.44|0
1710919800000|2024-03-20 07:30:00|17.23|15.43|17.23|15.43|17.24|15.44|17.22|15.42|0
1710920100000|2024-03-20 07:35:00|17.24|15.44|17.26|15.46|17.26|15.46|17.23|15.43|0
1710920400000|2024-03-20 07:40:00|17.27|15.47|17.25|15.45|17.27|15.47|17.25|15.45|0
1710920700000|2024-03-20 07:45:00|17.24|15.44|17.26|15.46|17.27|15.47|17.24|15.44|0
1710921000000|2024-03-20 07:50:00|17.23|15.43|16.96|15.16|17.23|15.43|16.95|15.15|0
1710921300000|2024-03-20 07:55:00|16.97|15.17|16.99|15.19|17|15.2|16.96|15.16|0
1710921600000|2024-03-20 08:00:00|17|15.2|17.01|15.21|17.05|15.25|16.98|15.18|0
1710921900000|2024-03-20 08:05:00|17|15.2|17.03|15.23|17.03|15.23|16.99|15.19|0
1710922200000|2024-03-20 08:10:00|17.02|15.22|16.97|15.17|17.03|15.23|16.97|15.17|0
1710922500000|2024-03-20 08:15:00|16.98|15.18|17.02|15.22|17.02|15.22|16.94|15.14|0
1710922800000|2024-03-20 08:20:00|17.01|15.21|17.01|15.21|17.03|15.23|16.99|15.19|0
1710923100000|2024-03-20 08:25:00|17.02|15.22|17.02|15.22|17.04|15.24|17.01|15.21|0
1710923400000|2024-03-20 08:30:00|17.03|15.23|16.98|15.18|17.03|15.23|16.98|15.18|0
1710923700000|2024-03-20 08:35:00|16.99|15.19|17.05|15.25|17.06|15.26|16.99|15.19|0
1710924000000|2024-03-20 08:40:00|17.06|15.26|17.06|15.26|17.08|15.28|17.05|15.25|0
1710924300000|2024-03-20 08:45:00|17.05|15.25|17.06|15.26|17.08|15.28|17.05|15.25|0
1710924600000|2024-03-20 08:50:00|17.07|15.27|17.06|15.26|17.1|15.3|17.05|15.25|0
1710924900000|2024-03-20 08:55:00|17.05|15.25|17.03|15.23|17.06|15.26|17|15.2|0
1710925200000|2024-03-20 09:00:00|17.04|15.24|17.07|15.27|17.09|15.29|17.02|15.22|0
1710925500000|2024-03-20 09:05:00|17.08|15.28|17.08|15.28|17.09|15.29|17.06|15.26|0
1710925800000|2024-03-20 09:10:00|17.07|15.27|17.03|15.23|17.09|15.29|17.03|15.23|0
1710926100000|2024-03-20 09:15:00|17.02|15.22|17|15.2|17.04|15.24|17|15.2|0
1710926400000|2024-03-20 09:20:00|17.01|15.21|17|15.2|17.01|15.21|16.99|15.19|0
1710926700000|2024-03-20 09:25:00|17.01|15.21|16.99|15.19|17.01|15.21|16.98|15.18|0
1710927000000|2024-03-20 09:30:00|17|15.2|16.97|15.17|17.01|15.21|16.97|15.17|0
1710927300000|2024-03-20 09:35:00|16.98|15.18|16.99|15.19|16.99|15.19|16.96|15.16|0
1710927600000|2024-03-20 09:40:00|16.98|15.18|17.02|15.22|17.02|15.22|16.97|15.17|0
1710927900000|2024-03-20 09:45:00|17.01|15.21|17.02|15.22|17.02|15.22|17|15.2|0
1710928200000|2024-03-20 09:50:00|17.01|15.21|17.02|15.22|17.05|15.25|17.01|15.21|0
1710928500000|2024-03-20 09:55:00|17.03|15.23|16.97|15.17|17.03|15.23|16.97|15.17|0
1710928800000|2024-03-20 10:00:00|16.98|15.18|17|15.2|17.01|15.21|16.97|15.17|0
1710929100000|2024-03-20 10:05:00|16.99|15.19|16.98|15.18|17|15.2|16.98|15.18|0
1710929400000|2024-03-20 10:10:00|16.97|15.17|16.95|15.15|16.98|15.18|16.95|15.15|0
1710929700000|2024-03-20 10:15:00|16.96|15.16|16.95|15.15|16.97|15.17|16.95|15.15|0
1710930000000|2024-03-20 10:20:00|16.94|15.14|16.98|15.18|16.98|15.18|16.94|15.14|0
1710930300000|2024-03-20 10:25:00|16.99|15.19|16.99|15.19|17.01|15.21|16.97|15.17|0
1710930600000|2024-03-20 10:30:00|16.98|15.18|16.93|15.13|16.98|15.18|16.91|15.11|0
1710930900000|2024-03-20 10:35:00|16.92|15.12|16.94|15.14|16.96|15.16|16.91|15.11|0
1710931200000|2024-03-20 10:40:00|16.93|15.13|16.93|15.13|16.94|15.14|16.91|15.11|0
1710931500000|2024-03-20 10:45:00|16.92|15.12|16.95|15.15|16.95|15.15|16.92|15.12|0
1710931800000|2024-03-20 10:50:00|16.94|15.14|16.93|15.13|16.94|15.14|16.93|15.13|0
1710932100000|2024-03-20 10:55:00|16.92|15.12|16.91|15.11|16.92|15.12|16.9|15.1|0
1710932400000|2024-03-20 11:00:00|16.9|15.1|16.87|15.07|16.92|15.12|16.86|15.06|0
1710932700000|2024-03-20 11:05:00|16.88|15.08|16.83|15.03|16.88|15.08|16.83|15.03|0
1710933000000|2024-03-20 11:10:00|16.84|15.04|16.81|15.01|16.85|15.05|16.81|15.01|0
1710933300000|2024-03-20 11:15:00|16.82|15.02|16.81|15.01|16.83|15.03|16.8|15|0
1710933600000|2024-03-20 11:20:00|16.8|15|16.85|15.05|16.85|15.05|16.8|15|0
1710933900000|2024-03-20 11:25:00|16.84|15.04|16.81|15.01|16.84|15.04|16.8|15|0
1710934200000|2024-03-20 11:30:00|16.82|15.02|16.81|15.01|16.83|15.03|16.8|15|0
1710934500000|2024-03-20 11:35:00|16.8|15|16.78|14.98|16.82|15.02|16.77|14.97|0
1710934800000|2024-03-20 11:40:00|16.79|14.99|16.78|14.98|16.8|15|16.77|14.97|0
1710935100000|2024-03-20 11:45:00|16.77|14.97|16.76|14.96|16.78|14.98|16.76|14.96|0
1710935400000|2024-03-20 11:50:00|16.77|14.97|16.78|14.98|16.78|14.98|16.76|14.96|0
1710935700000|2024-03-20 11:55:00|16.79|14.99|16.79|14.99|16.8|15|16.78|14.98|0
1710936000000|2024-03-20 12:00:00|16.78|14.98|16.81|15.01|16.81|15.01|16.78|14.98|0
1710936300000|2024-03-20 12:05:00|16.82|15.02|16.87|15.07|16.88|15.08|16.81|15.01|0
1710936600000|2024-03-20 12:10:00|16.86|15.06|16.9|15.1|16.9|15.1|16.85|15.05|0
1710936900000|2024-03-20 12:15:00|16.91|15.11|16.92|15.12|16.92|15.12|16.9|15.1|0
1710937200000|2024-03-20 12:20:00|16.93|15.13|16.91|15.11|16.94|15.14|16.91|15.11|0
1710937500000|2024-03-20 12:25:00|16.9|15.1|16.86|15.06|16.91|15.11|16.84|15.04|0
1710937800000|2024-03-20 12:30:00|16.87|15.07|16.87|15.07|16.88|15.08|16.84|15.04|0
1710938100000|2024-03-20 12:35:00|16.86|15.06|16.92|15.12|16.92|15.12|16.85|15.05|0
1710938400000|2024-03-20 12:40:00|16.93|15.13|16.98|15.18|17.02|15.22|16.93|15.13|0
1710938700000|2024-03-20 12:45:00|16.99|15.19|16.96|15.16|17.02|15.22|16.96|15.16|0
1710939000000|2024-03-20 12:50:00|16.95|15.15|16.95|15.15|16.98|15.18|16.94|15.14|0
1710939300000|2024-03-20 12:55:00|16.94|15.14|16.97|15.17|16.98|15.18|16.94|15.14|0
1710939600000|2024-03-20 13:00:00|16.96|15.16|16.98|15.18|16.99|15.19|16.96|15.16|0
1710939900000|2024-03-20 13:05:00|16.97|15.17|16.95|15.15|16.98|15.18|16.94|15.14|0
1710940200000|2024-03-20 13:10:00|16.96|15.16|16.97|15.17|16.98|15.18|16.96|15.16|0
1710940500000|2024-03-20 13:15:00|16.96|15.16|16.93|15.13|16.97|15.17|16.93|15.13|0
1710940800000|2024-03-20 13:20:00|16.94|15.14|16.93|15.13|16.95|15.15|16.91|15.11|0
1710941100000|2024-03-20 13:25:00|16.92|15.12|16.89|15.09|16.92|15.12|16.85|15.05|0
1710941400000|2024-03-20 13:30:00|16.86|15.06|16.95|15.15|16.95|15.15|16.82|15.02|0
1710941700000|2024-03-20 13:35:00|16.96|15.16|16.98|15.18|17.02|15.22|16.95|15.15|0
1710942000000|2024-03-20 13:40:00|16.99|15.19|17|15.2|17.02|15.22|16.92|15.12|0
1710942300000|2024-03-20 13:45:00|16.99|15.19|16.99|15.19|17.02|15.22|16.97|15.17|0
1710942600000|2024-03-20 13:50:00|16.98|15.18|16.95|15.15|17|15.2|16.94|15.14|0
1710942900000|2024-03-20 13:55:00|16.94|15.14|16.96|15.16|16.96|15.16|16.91|15.11|0
1710943200000|2024-03-20 14:00:00|16.98|15.18|16.92|15.12|16.99|15.19|16.9|15.1|0
1710943500000|2024-03-20 14:05:00|16.91|15.11|16.9|15.1|16.92|15.12|16.88|15.08|0
1710943800000|2024-03-20 14:10:00|16.89|15.09|16.91|15.11|16.95|15.15|16.88|15.08|0
1710944100000|2024-03-20 14:15:00|16.9|15.1|16.91|15.11|16.92|15.12|16.86|15.06|0
1710944400000|2024-03-20 14:20:00|16.9|15.1|16.78|14.98|16.93|15.13|16.77|14.97|0
1710944700000|2024-03-20 14:25:00|16.79|14.99|16.72|14.92|16.8|15|16.71|14.91|0
1710945000000|2024-03-20 14:30:00|16.71|14.91|16.8|15|16.8|15|16.7|14.9|0
1710945300000|2024-03-20 14:35:00|16.82|15.02|16.87|15.07|16.92|15.12|16.82|15.02|0
1710945600000|2024-03-20 14:40:00|16.86|15.06|16.89|15.09|16.91|15.11|16.85|15.05|0
1710945900000|2024-03-20 14:45:00|16.91|15.11|16.9|15.1|16.91|15.11|16.85|15.05|0
1710946200000|2024-03-20 14:50:00|16.89|15.09|16.86|15.06|16.89|15.09|16.83|15.03|0
1710946500000|2024-03-20 14:55:00|16.85|15.05|16.85|15.05|16.87|15.07|16.83|15.03|0
1710946800000|2024-03-20 15:00:00|16.86|15.06|16.79|14.99|16.86|15.06|16.79|14.99|0
1710947100000|2024-03-20 15:05:00|16.78|14.98|16.78|14.98|16.8|15|16.77|14.97|0
1710947400000|2024-03-20 15:10:00|16.79|14.99|16.75|14.95|16.79|14.99|16.74|14.94|0
1710947700000|2024-03-20 15:15:00|16.74|14.94|16.76|14.96|16.78|14.98|16.74|14.94|0
1710948000000|2024-03-20 15:20:00|16.75|14.95|16.77|14.97|16.79|14.99|16.75|14.95|0
1710948300000|2024-03-20 15:25:00|16.76|14.96|16.76|14.96|16.8|15|16.75|14.95|0
1710948600000|2024-03-20 15:30:00|16.75|14.95|16.81|15.01|16.83|15.03|16.73|14.93|0
1710948900000|2024-03-20 15:35:00|16.8|15|16.83|15.03|16.84|15.04|16.79|14.99|0
1710949200000|2024-03-20 15:40:00|16.84|15.04|16.85|15.05|16.85|15.05|16.82|15.02|0
1710949500000|2024-03-20 15:45:00|16.86|15.06|16.9|15.1|16.92|15.12|16.86|15.06|0
1710949800000|2024-03-20 15:50:00|16.89|15.09|16.86|15.06|16.91|15.11|16.85|15.05|0
1710950100000|2024-03-20 15:55:00|16.87|15.07|16.84|15.04|16.87|15.07|16.82|15.02|0
1710950400000|2024-03-20 16:00:00|16.85|15.05|16.85|15.05|16.86|15.06|16.83|15.03|0
1710950700000|2024-03-20 16:05:00|16.86|15.06|16.89|15.09|16.94|15.14|16.84|15.04|0
1710951000000|2024-03-20 16:10:00|16.88|15.08|16.93|15.13|16.93|15.13|16.86|15.06|0
1710951300000|2024-03-20 16:15:00|16.92|15.12|16.9|15.1|16.93|15.13|16.89|15.09|0
1710951600000|2024-03-20 16:20:00|16.89|15.09|16.89|15.09|16.92|15.12|16.88|15.08|0
1710951900000|2024-03-20 16:25:00|16.88|15.08|16.87|15.07|16.89|15.09|16.84|15.04|0
1710952200000|2024-03-20 16:30:00|16.88|15.08|16.93|15.13|16.97|15.17|16.87|15.07|0
1710952500000|2024-03-20 16:35:00|16.92|15.12|16.86|15.06|16.92|15.12|16.85|15.05|0
1710952800000|2024-03-20 16:40:00|16.85|15.05|16.83|15.03|16.85|15.05|16.82|15.02|0
1710953100000|2024-03-20 16:45:00|16.84|15.04|16.82|15.02|16.84|15.04|16.81|15.01|0
1710953400000|2024-03-20 16:50:00|16.83|15.03|16.78|14.98|16.83|15.03|16.78|14.98|0
1710953700000|2024-03-20 16:55:00|16.79|14.99|16.77|14.97|16.79|14.99|16.77|14.97|0
1710954000000|2024-03-20 17:00:00|16.78|14.98|16.83|15.03|16.85|15.05|16.78|14.98|0
1710954300000|2024-03-20 17:05:00|16.82|15.02|16.89|15.09|16.9|15.1|16.82|15.02|0
1710954600000|2024-03-20 17:10:00|16.9|15.1|16.97|15.17|16.98|15.18|16.89|15.09|0
1710954900000|2024-03-20 17:15:00|16.98|15.18|16.93|15.13|16.99|15.19|16.92|15.12|0
1710955200000|2024-03-20 17:20:00|16.92|15.12|16.97|15.17|16.97|15.17|16.92|15.12|0
1710955500000|2024-03-20 17:25:00|16.96|15.16|16.96|15.16|16.96|15.16|16.92|15.12|0
1710955800000|2024-03-20 17:30:00|16.98|15.18|16.92|15.12|16.98|15.18|16.91|15.11|0
1710956100000|2024-03-20 17:35:00|16.93|15.13|17|15.2|17|15.2|16.91|15.11|0
1710956400000|2024-03-20 17:40:00|17.01|15.21|17.01|15.21|17.05|15.25|17.01|15.21|0
1710956700000|2024-03-20 17:45:00|17.02|15.22|16.94|15.14|17.04|15.24|16.94|15.14|0
1710957000000|2024-03-20 17:50:00|16.93|15.13|16.9|15.1|16.94|15.14|16.89|15.09|0
1710957300000|2024-03-20 17:55:00|16.91|15.11|16.96|15.16|16.98|15.18|16.9|15.1|0
1710957600000|2024-03-20 18:00:00|16.89|15.09|16.42|14.62|16.89|15.09|16.37|14.57|0
1710957900000|2024-03-20 18:05:00|16.39|14.59|16.63|14.83|16.64|14.84|16.22|14.42|0
1710958200000|2024-03-20 18:10:00|16.59|14.79|16.52|14.72|16.59|14.79|16.37|14.57|0
1710958500000|2024-03-20 18:15:00|16.58|14.78|16.67|14.87|16.71|14.91|16.56|14.76|0
1710958800000|2024-03-20 18:20:00|16.66|14.86|16.56|14.76|16.69|14.89|16.52|14.72|0
1710959100000|2024-03-20 18:25:00|16.55|14.75|16.38|14.58|16.57|14.77|16.38|14.58|0
1710959400000|2024-03-20 18:30:00|16.37|14.57|16.77|14.97|16.77|14.97|16.3|14.5|0
1710959700000|2024-03-20 18:35:00|16.78|14.98|16.41|14.61|16.82|15.02|16.31|14.51|0
1710960000000|2024-03-20 18:40:00|16.37|14.57|16.29|14.49|16.5|14.7|16.18|14.38|0
1710960300000|2024-03-20 18:45:00|16.22|14.42|17.3|15.5|17.64|15.84|15.93|14.13|0
1710960600000|2024-03-20 18:50:00|17.33|15.53|16.96|15.16|17.52|15.72|16.92|15.12|0
1710960900000|2024-03-20 18:55:00|16.95|15.15|17.02|15.22|17.06|15.26|16.86|15.06|0
1710961200000|2024-03-20 19:00:00|16.99|15.19|16.93|15.13|17.02|15.22|16.86|15.06|0
1710961500000|2024-03-20 19:05:00|16.91|15.11|16.11|14.31|16.91|15.11|16.06|14.26|0
1710961800000|2024-03-20 19:10:00|16.12|14.32|16.25|14.45|16.27|14.47|16.05|14.25|0
1710962100000|2024-03-20 19:15:00|16.66|14.86|17.09|15.29|17.22|15.42|16.47|14.67|0
1710962400000|2024-03-20 19:20:00|17.06|15.26|17.11|15.31|17.22|15.42|17.06|15.26|0
1710962700000|2024-03-20 19:25:00|17.12|15.32|17.06|15.26|17.18|15.38|17.03|15.23|0
1710963000000|2024-03-20 19:30:00|17.05|15.25|15.97|14.17|17.07|15.27|15.94|14.14|0
1710963300000|2024-03-20 19:35:00|15.96|14.16|16.02|14.22|16.1|14.3|15.96|14.16|0
1710963600000|2024-03-20 19:40:00|16.01|14.21|16.15|14.35|16.16|14.36|16.01|14.21|0
1710963900000|2024-03-20 19:45:00|16.14|14.34|16.25|14.45|16.25|14.45|16.09|14.29|0
1710964200000|2024-03-20 19:50:00|16.23|14.43|16.16|14.36|16.27|14.47|16.06|14.26|0
1710964500000|2024-03-20 19:55:00|16.1|14.3|15.96|14.16|16.14|14.34|15.93|14.13|0
1710964800000|2024-03-20 20:00:00|15.94|14.14|16.14|14.34|16.31|14.51|15.88|14.08|0
1710965100000|2024-03-20 20:05:00|16.13|14.33|16.06|14.26|16.16|14.36|16.06|14.26|0
1710965400000|2024-03-20 20:10:00|16.05|14.25|16.03|14.23|16.06|14.26|16.01|14.21|0
1710965700000|2024-03-20 20:15:00|16.13|14.13|16.15|14.15|16.16|14.16|16.12|14.12|0
1710966000000|2024-03-20 20:20:00|16.16|14.16|16.13|14.13|16.16|14.16|16.11|14.11|0
1710966300000|2024-03-20 20:25:00|16.12|14.12|16.14|14.14|16.16|14.16|16.12|14.12|0
1710966600000|2024-03-20 20:30:00|16.13|14.13|16.09|14.09|16.14|14.14|16.06|14.06|0
1710966900000|2024-03-20 20:35:00|16.1|14.1|16.11|14.11|16.11|14.11|16.1|14.1|0
1710967200000|2024-03-20 20:40:00|16.12|14.12|16.1|14.1|16.12|14.12|16.1|14.1|0
1710967500000|2024-03-20 20:45:00|16.12|14.12|16.12|14.12|16.12|14.12|16.1|14.1|0
1710967800000|2024-03-20 20:50:00|16.11|14.11|16.12|14.12|16.13|14.13|16.11|14.11|0
1710968100000|2024-03-20 20:55:00|16.13|14.13|16.1|14.1|16.13|14.13|16.1|14.1|0
1710968400000|2024-03-20 21:00:00|16.11|14.11|16.11|14.11|16.12|14.12|16.1|14.1|0
1710968700000|2024-03-20 21:05:00|16.12|14.12|16.12|14.12|16.13|14.13|16.12|14.12|0
1710969600000|2024-03-20 21:20:00|16.13|14.13|16.15|14.15|16.16|14.16|16.13|14.13|0
1710969900000|2024-03-20 21:25:00|16.14|14.14|16.15|14.15|16.15|14.15|16.13|14.13|0
1710970200000|2024-03-20 21:30:00|16.16|14.16|16.16|14.16|16.16|14.16|16.15|14.15|0
1710970500000|2024-03-20 21:35:00|16.17|14.17|16.17|14.17|16.18|14.18|16.16|14.16|0
1710970800000|2024-03-20 21:40:00|16.18|14.18|16.16|14.16|16.18|14.18|16.16|14.16|0
1710971100000|2024-03-20 21:45:00|16.17|14.17|16.15|14.15|16.17|14.17|16.15|14.15|0
1710971400000|2024-03-20 21:50:00|16.16|14.16|16.15|14.15|16.16|14.16|16.14|14.14|0
1710971700000|2024-03-20 21:55:00|16.14|14.14|16.14|14.14|16.14|14.14|16.13|14.13|0
1710972000000|2024-03-20 22:00:00|16.12|14.12|16.14|14.14|16.15|14.15|16.11|14.11|0
1710972300000|2024-03-20 22:05:00|16.13|14.13|16.13|14.13|16.13|14.13|16.1|14.1|0
1710972600000|2024-03-20 22:10:00|16.14|14.14|16.08|14.08|16.14|14.14|16.04|14.04|0
1710972900000|2024-03-20 22:15:00|16.06|14.06|16.06|14.06|16.08|14.08|16.05|14.05|0
1710973200000|2024-03-20 22:20:00|16.07|14.07|16.09|14.09|16.09|14.09|16.06|14.06|0
1710973500000|2024-03-20 22:25:00|16.08|14.08|16.06|14.06|16.09|14.09|16.06|14.06|0
1710973800000|2024-03-20 22:30:00|16.07|14.07|16.08|14.08|16.08|14.08|16.06|14.06|0
1710974100000|2024-03-20 22:35:00|16.07|14.07|16.07|14.07|16.08|14.08|16.05|14.05|0
1710974400000|2024-03-20 22:40:00|16.06|14.06|16.06|14.06|16.07|14.07|16.06|14.06|0
1710974700000|2024-03-20 22:45:00|16.05|14.05|16.04|14.04|16.06|14.06|16.04|14.04|0
1710975000000|2024-03-20 22:50:00|16.03|14.03|16.01|14.01|16.03|14.03|16.01|14.01|0
1710975300000|2024-03-20 22:55:00|16.02|14.02|16.01|14.01|16.02|14.02|16.01|14.01|0
1710975600000|2024-03-20 23:00:00|16.02|14.02|16.01|14.01|16.02|14.02|16.01|14.01|0
1710975900000|2024-03-20 23:05:00|16|14|15.96|13.96|16.02|14.02|15.96|13.96|0
1710976200000|2024-03-20 23:10:00|15.95|13.95|15.94|13.94|15.96|13.96|15.93|13.93|0
1710976500000|2024-03-20 23:15:00|15.95|13.95|15.93|13.93|15.95|13.95|15.92|13.92|0
1710976800000|2024-03-20 23:20:00|15.92|13.92|15.9|13.9|15.93|13.93|15.88|13.88|0
1710977100000|2024-03-20 23:25:00|15.88|13.88|15.91|13.91|15.92|13.92|15.88|13.88|0
1710977400000|2024-03-20 23:30:00|15.9|13.9|15.92|13.92|15.92|13.92|15.9|13.9|0
1710977700000|2024-03-20 23:35:00|15.93|13.93|15.91|13.91|15.93|13.93|15.91|13.91|0
1710978000000|2024-03-20 23:40:00|15.92|13.92|15.9|13.9|15.92|13.92|15.89|13.89|0
1710978300000|2024-03-20 23:45:00|15.91|13.91|15.93|13.93|15.94|13.94|15.9|13.9|0
1710978600000|2024-03-20 23:50:00|15.94|13.94|15.94|13.94|15.95|13.95|15.92|13.92|0
1710978900000|2024-03-20 23:55:00|15.93|13.93|15.92|13.92|15.95|13.95|15.92|13.92|0
1710979200000|2024-03-21 00:00:00|15.93|13.93|15.95|13.95|15.97|13.97|15.93|13.93|0
1710979500000|2024-03-21 00:05:00|15.94|13.94|15.96|13.96|15.96|13.96|15.93|13.93|0
1710979800000|2024-03-21 00:10:00|15.97|13.97|15.96|13.96|15.97|13.97|15.96|13.96|0
1710980100000|2024-03-21 00:15:00|15.86|14.06|15.87|14.07|15.88|14.08|15.86|14.06|0
1710980400000|2024-03-21 00:20:00|15.86|14.06|15.85|14.05|15.87|14.07|15.85|14.05|0
1710980700000|2024-03-21 00:25:00|15.86|14.06|15.87|14.07|15.87|14.07|15.85|14.05|0
1710981000000|2024-03-21 00:30:00|15.86|14.06|15.88|14.08|15.88|14.08|15.86|14.06|0
1710981300000|2024-03-21 00:35:00|15.87|14.07|16.93|15.13|16.94|15.14|15.58|13.78|0
1710981600000|2024-03-21 00:40:00|16.94|15.14|16.93|15.13|16.94|15.14|16.93|15.13|0
1710981900000|2024-03-21 00:45:00|16.94|15.14|16.93|15.13|16.94|15.14|16.93|15.13|0
1710982200000|2024-03-21 00:50:00|16.92|15.12|16.93|15.13|16.94|15.14|16.91|15.11|0
1710982500000|2024-03-21 00:55:00|16.92|15.12|16.93|15.13|16.94|15.14|16.92|15.12|0
1710982800000|2024-03-21 01:00:00|16.94|15.14|16.93|15.13|16.94|15.14|16.93|15.13|0
1710983100000|2024-03-21 01:05:00|16.94|15.14|16.91|15.11|16.94|15.14|16.91|15.11|0
1710983400000|2024-03-21 01:10:00|16.92|15.12|16.89|15.09|16.92|15.12|16.88|15.08|0
1710983700000|2024-03-21 01:15:00|16.88|15.08|16.88|15.08|16.89|15.09|16.86|15.06|0
1710984000000|2024-03-21 01:20:00|16.89|15.09|16.91|15.11|16.92|15.12|16.88|15.08|0
1710984300000|2024-03-21 01:25:00|16.9|15.1|16.91|15.11|16.92|15.12|16.9|15.1|0
1710984600000|2024-03-21 01:30:00|16.9|15.1|16.92|15.12|16.93|15.13|16.9|15.1|0
1710984900000|2024-03-21 01:35:00|16.93|15.13|16.93|15.13|16.93|15.13|16.92|15.12|0
1710985200000|2024-03-21 01:40:00|16.94|15.14|16.94|15.14|16.95|15.15|16.93|15.13|0
1710985500000|2024-03-21 01:45:00|16.95|15.15|16.91|15.11|16.95|15.15|16.91|15.11|0
1710985800000|2024-03-21 01:50:00|16.92|15.12|16.93|15.13|16.93|15.13|16.91|15.11|0
1710986100000|2024-03-21 01:55:00|16.92|15.12|16.9|15.1|16.93|15.13|16.9|15.1|0
1710986400000|2024-03-21 02:00:00|16.91|15.11|16.89|15.09|16.91|15.11|16.89|15.09|0
1710986700000|2024-03-21 02:05:00|16.9|15.1|16.9|15.1|16.91|15.11|16.89|15.09|0
1710987000000|2024-03-21 02:10:00|16.89|15.09|16.87|15.07|16.89|15.09|16.87|15.07|0
1710987300000|2024-03-21 02:15:00|16.86|15.06|16.86|15.06|16.88|15.08|16.86|15.06|0
1710987600000|2024-03-21 02:20:00|16.85|15.05|16.85|15.05|16.86|15.06|16.84|15.04|0
1710987900000|2024-03-21 02:25:00|16.84|15.04|16.84|15.04|16.85|15.05|16.84|15.04|0
1710988200000|2024-03-21 02:30:00|16.83|15.03|16.8|15|16.83|15.03|16.79|14.99|0
1710988500000|2024-03-21 02:35:00|16.81|15.01|16.8|15|16.81|15.01|16.8|15|0
1710988800000|2024-03-21 02:40:00|16.81|15.01|16.8|15|16.81|15.01|16.8|15|0
1710989100000|2024-03-21 02:45:00|16.81|15.01|16.81|15.01|16.83|15.03|16.81|15.01|0
1710989400000|2024-03-21 02:50:00|16.8|15|16.79|14.99|16.81|15.01|16.78|14.98|0
1710989700000|2024-03-21 02:55:00|16.8|15|16.8|15|16.8|15|16.8|15|0
1710990000000|2024-03-21 03:00:00|16.79|14.99|16.79|14.99|16.8|15|16.79|14.99|0
1710990300000|2024-03-21 03:05:00|16.8|15|16.77|14.97|16.8|15|16.77|14.97|0
1710990600000|2024-03-21 03:10:00|16.76|14.96|16.77|14.97|16.77|14.97|16.75|14.95|0
1710990900000|2024-03-21 03:15:00|16.76|14.96|16.77|14.97|16.78|14.98|16.76|14.96|0
1710991200000|2024-03-21 03:20:00|16.76|14.96|16.76|14.96|16.77|14.97|16.75|14.95|0
1710991500000|2024-03-21 03:25:00|16.77|14.97|16.76|14.96|16.77|14.97|16.76|14.96|0
1710991800000|2024-03-21 03:30:00|16.77|14.97|16.74|14.94|16.77|14.97|16.74|14.94|0
1710992100000|2024-03-21 03:35:00|16.75|14.95|16.76|14.96|16.76|14.96|16.74|14.94|0
1710992400000|2024-03-21 03:40:00|16.77|14.97|16.77|14.97|16.78|14.98|16.77|14.97|0
1710992700000|2024-03-21 03:45:00|16.76|14.96|16.76|14.96|16.77|14.97|16.76|14.96|0
1710993000000|2024-03-21 03:50:00|16.77|14.97|16.76|14.96|16.77|14.97|16.76|14.96|0
1710993300000|2024-03-21 03:55:00|16.75|14.95|16.74|14.94|16.76|14.96|16.74|14.94|0
1710993600000|2024-03-21 04:00:00|16.75|14.95|16.75|14.95|16.75|14.95|16.74|14.94|0
1710993900000|2024-03-21 04:05:00|16.74|14.94|16.75|14.95|16.75|14.95|16.74|14.94|0
1710994200000|2024-03-21 04:10:00|16.74|14.94|16.73|14.93|16.75|14.95|16.73|14.93|0
1710994500000|2024-03-21 04:15:00|16.74|14.94|16.73|14.93|16.74|14.94|16.73|14.93|0
1710994800000|2024-03-21 04:20:00|16.72|14.92|16.73|14.93|16.73|14.93|16.72|14.92|0
1710995100000|2024-03-21 04:25:00|16.72|14.92|16.72|14.92|16.73|14.93|16.72|14.92|0
1710995400000|2024-03-21 04:30:00|16.73|14.93|16.7|14.9|16.73|14.93|16.69|14.89|0
1710995700000|2024-03-21 04:35:00|16.69|14.89|16.71|14.91|16.71|14.91|16.69|14.89|0
1710996000000|2024-03-21 04:40:00|16.72|14.92|16.71|14.91|16.72|14.92|16.71|14.91|0
1710996300000|2024-03-21 04:45:00|16.7|14.9|16.69|14.89|16.71|14.91|16.69|14.89|0
1710996600000|2024-03-21 04:50:00|16.7|14.9|16.7|14.9|16.71|14.91|16.69|14.89|0
1710996900000|2024-03-21 04:55:00|16.69|14.89|16.69|14.89|16.71|14.91|16.69|14.89|0
1710997200000|2024-03-21 05:00:00|16.68|14.88|16.71|14.91|16.71|14.91|16.68|14.88|0
1710997500000|2024-03-21 05:05:00|16.7|14.9|16.69|14.89|16.7|14.9|16.68|14.88|0
1710997800000|2024-03-21 05:10:00|16.7|14.9|16.68|14.88|16.7|14.9|16.68|14.88|0
1710998100000|2024-03-21 05:15:00|16.69|14.89|16.69|14.89|16.69|14.89|16.68|14.88|0
1710998400000|2024-03-21 05:20:00|16.7|14.9|16.69|14.89|16.7|14.9|16.68|14.88|0
1710998700000|2024-03-21 05:25:00|16.7|14.9|16.7|14.9|16.7|14.9|16.68|14.88|0
1710999000000|2024-03-21 05:30:00|16.71|14.91|16.68|14.88|16.71|14.91|16.68|14.88|0
1710999300000|2024-03-21 05:35:00|16.67|14.87|16.67|14.87|16.68|14.88|16.66|14.86|0
1710999600000|2024-03-21 05:40:00|16.68|14.88|16.68|14.88|16.68|14.88|16.67|14.87|0
1710999900000|2024-03-21 05:45:00|16.67|14.87|16.67|14.87|16.68|14.88|16.67|14.87|0
1711000200000|2024-03-21 05:50:00|16.66|14.86|16.67|14.87|16.67|14.87|16.66|14.86|0
1711000500000|2024-03-21 05:55:00|16.66|14.86|16.67|14.87|16.67|14.87|16.65|14.85|0
1711000800000|2024-03-21 06:00:00|16.66|14.86|16.69|14.89|16.69|14.89|16.65|14.85|0
1711001100000|2024-03-21 06:05:00|16.68|14.88|16.65|14.85|16.68|14.88|16.65|14.85|0
1711001400000|2024-03-21 06:10:00|16.66|14.86|16.65|14.85|16.66|14.86|16.64|14.84|0
1711002000000|2024-03-21 06:20:00|16.64|14.84|16.65|14.85|16.65|14.85|16.64|14.84|0
1711002300000|2024-03-21 06:25:00|16.64|14.84|16.64|14.84|16.65|14.85|16.64|14.84|0
1711002600000|2024-03-21 06:30:00|16.65|14.85|16.65|14.85|16.66|14.86|16.64|14.84|0
1711002900000|2024-03-21 06:35:00|16.64|14.84|16.65|14.85|16.66|14.86|16.64|14.84|0
1711003200000|2024-03-21 06:40:00|16.64|14.84|16.66|14.86|16.66|14.86|16.64|14.84|0
1711003500000|2024-03-21 06:45:00|16.67|14.87|16.66|14.86|16.67|14.87|16.66|14.86|0
1711003800000|2024-03-21 06:50:00|16.67|14.87|16.65|14.85|16.68|14.88|16.65|14.85|0
1711004100000|2024-03-21 06:55:00|16.64|14.84|16.63|14.83|16.65|14.85|16.63|14.83|0
1711004400000|2024-03-21 07:00:00|16.64|14.84|16.61|14.81|16.65|14.85|16.6|14.8|0
1711004700000|2024-03-21 07:05:00|16.62|14.82|16.62|14.82|16.63|14.83|16.61|14.81|0
1711005000000|2024-03-21 07:10:00|16.63|14.83|16.65|14.85|16.65|14.85|16.63|14.83|0
1711005300000|2024-03-21 07:15:00|16.64|14.84|16.62|14.82|16.65|14.85|16.61|14.81|0
1711005600000|2024-03-21 07:20:00|16.61|14.81|16.58|14.78|16.61|14.81|16.57|14.77|0
1711005900000|2024-03-21 07:25:00|16.59|14.79|16.59|14.79|16.6|14.8|16.58|14.78|0
1711006200000|2024-03-21 07:30:00|16.58|14.78|16.6|14.8|16.61|14.81|16.58|14.78|0
1711006500000|2024-03-21 07:35:00|16.61|14.81|16.56|14.76|16.61|14.81|16.56|14.76|0
1711006800000|2024-03-21 07:40:00|16.58|14.78|16.53|14.73|16.58|14.78|16.53|14.73|0
1711007100000|2024-03-21 07:45:00|16.54|14.74|16.54|14.74|16.56|14.76|16.53|14.73|0
1711007400000|2024-03-21 07:50:00|16.53|14.73|16.51|14.71|16.54|14.74|16.51|14.71|0
1711007700000|2024-03-21 07:55:00|16.5|14.7|16.49|14.69|16.51|14.71|16.49|14.69|0
1711008000000|2024-03-21 08:00:00|16.5|14.7|16.52|14.72|16.55|14.75|16.5|14.7|0
1711008300000|2024-03-21 08:05:00|16.53|14.73|16.52|14.72|16.57|14.77|16.51|14.71|0
1711008600000|2024-03-21 08:10:00|16.51|14.71|16.18|14.38|16.58|14.78|16.15|14.35|0
1711008900000|2024-03-21 08:15:00|16.17|14.37|16.18|14.38|16.2|14.4|16.15|14.35|0
1711009200000|2024-03-21 08:20:00|16.19|14.39|16.25|14.45|16.25|14.45|16.19|14.39|0
1711009500000|2024-03-21 08:25:00|16.24|14.44|16.23|14.43|16.25|14.45|16.21|14.41|0
1711009800000|2024-03-21 08:30:00|16.22|14.42|16.19|14.39|16.25|14.45|16.19|14.39|0
1711010100000|2024-03-21 08:35:00|16.18|14.38|16.21|14.41|16.22|14.42|16.18|14.38|0
1711010400000|2024-03-21 08:40:00|16.22|14.42|16.25|14.45|16.27|14.47|16.21|14.41|0
1711010700000|2024-03-21 08:45:00|16.26|14.46|16.24|14.44|16.27|14.47|16.22|14.42|0
1711011000000|2024-03-21 08:50:00|16.23|14.43|16.22|14.42|16.24|14.44|16.21|14.41|0
1711011300000|2024-03-21 08:55:00|16.23|14.43|16.25|14.45|16.26|14.46|16.23|14.43|0
1711011600000|2024-03-21 09:00:00|16.26|14.46|16.92|15.12|16.92|15.12|16.24|14.44|0
1711011900000|2024-03-21 09:05:00|16.93|15.13|16.67|14.87|16.93|15.13|16.62|14.82|0
1711012200000|2024-03-21 09:10:00|16.66|14.86|16.67|14.87|16.67|14.87|16.63|14.83|0
1711012500000|2024-03-21 09:15:00|16.66|14.86|16.65|14.85|16.67|14.87|16.64|14.84|0
1711012800000|2024-03-21 09:20:00|16.64|14.84|16.67|14.87|16.67|14.87|16.61|14.81|0
1711013100000|2024-03-21 09:25:00|16.66|14.86|16.64|14.84|16.68|14.88|16.62|14.82|0
1711013400000|2024-03-21 09:30:00|16.65|14.85|16.67|14.87|16.69|14.89|16.64|14.84|0
1711013700000|2024-03-21 09:35:00|16.68|14.88|16.63|14.83|16.68|14.88|16.62|14.82|0
1711014000000|2024-03-21 09:40:00|16.62|14.82|16.59|14.79|16.63|14.83|16.58|14.78|0
1711014300000|2024-03-21 09:45:00|16.58|14.78|16.61|14.81|16.61|14.81|16.57|14.77|0
1711014600000|2024-03-21 09:50:00|16.62|14.82|16.6|14.8|16.62|14.82|16.59|14.79|0
1711014900000|2024-03-21 09:55:00|16.61|14.81|16.62|14.82|16.63|14.83|16.6|14.8|0
1711015200000|2024-03-21 10:00:00|16.63|14.83|16.65|14.85|16.66|14.86|16.61|14.81|0
1711015500000|2024-03-21 10:05:00|16.66|14.86|16.64|14.84|16.7|14.9|16.64|14.84|0
1711015800000|2024-03-21 10:10:00|16.65|14.85|16.65|14.85|16.66|14.86|16.62|14.82|0
1711016100000|2024-03-21 10:15:00|16.66|14.86|16.64|14.84|16.67|14.87|16.64|14.84|0
1711016400000|2024-03-21 10:20:00|16.65|14.85|16.61|14.81|16.65|14.85|16.61|14.81|0
1711016700000|2024-03-21 10:25:00|16.62|14.82|16.63|14.83|16.64|14.84|16.62|14.82|0
1711017000000|2024-03-21 10:30:00|16.62|14.82|16.62|14.82|16.64|14.84|16.61|14.81|0
1711017300000|2024-03-21 10:35:00|16.63|14.83|16.67|14.87|16.67|14.87|16.62|14.82|0
1711017600000|2024-03-21 10:40:00|16.66|14.86|16.67|14.87|16.69|14.89|16.66|14.86|0
1711017900000|2024-03-21 10:45:00|16.68|14.88|16.67|14.87|16.68|14.88|16.65|14.85|0
1711018200000|2024-03-21 10:50:00|16.66|14.86|16.67|14.87|16.67|14.87|16.65|14.85|0
1711018500000|2024-03-21 10:55:00|16.66|14.86|16.65|14.85|16.66|14.86|16.63|14.83|0
1711018800000|2024-03-21 11:00:00|16.64|14.84|16.63|14.83|16.65|14.85|16.62|14.82|0
1711019100000|2024-03-21 11:05:00|16.62|14.82|16.6|14.8|16.64|14.84|16.6|14.8|0
1711019400000|2024-03-21 11:10:00|16.61|14.81|16.59|14.79|16.61|14.81|16.55|14.75|0
1711019700000|2024-03-21 11:15:00|16.58|14.78|16.58|14.78|16.61|14.81|16.56|14.76|0
1711020000000|2024-03-21 11:20:00|16.57|14.77|16.58|14.78|16.59|14.79|16.55|14.75|0
1711020300000|2024-03-21 11:25:00|16.59|14.79|16.59|14.79|16.59|14.79|16.58|14.78|0
1711020600000|2024-03-21 11:30:00|16.6|14.8|16.53|14.73|16.6|14.8|16.53|14.73|0
1711020900000|2024-03-21 11:35:00|16.54|14.74|16.5|14.7|16.56|14.76|16.49|14.69|0
1711021200000|2024-03-21 11:40:00|16.49|14.69|16.51|14.71|16.52|14.72|16.48|14.68|0
1711021500000|2024-03-21 11:45:00|16.5|14.7|16.5|14.7|16.52|14.72|16.49|14.69|0
1711021800000|2024-03-21 11:50:00|16.51|14.71|16.53|14.73|16.54|14.74|16.51|14.71|0
1711022100000|2024-03-21 11:55:00|16.52|14.72|16.52|14.72|16.55|14.75|16.52|14.72|0
1711022400000|2024-03-21 12:00:00|16.5|14.7|16.43|14.63|16.51|14.71|16.43|14.63|0
1711022700000|2024-03-21 12:05:00|16.44|14.64|16.47|14.67|16.48|14.68|16.42|14.62|0
1711023000000|2024-03-21 12:10:00|16.46|14.66|16.47|14.67|16.5|14.7|16.46|14.66|0
1711023300000|2024-03-21 12:15:00|16.46|14.66|16.69|14.89|16.86|15.06|16.44|14.64|0
1711023600000|2024-03-21 12:20:00|16.7|14.9|16.71|14.91|16.72|14.92|16.69|14.89|0
1711023900000|2024-03-21 12:25:00|16.7|14.9|16.67|14.87|16.71|14.91|16.66|14.86|0
1711024200000|2024-03-21 12:30:00|16.66|14.86|16.69|14.89|16.7|14.9|16.65|14.85|0
1711024500000|2024-03-21 12:35:00|16.68|14.88|16.7|14.9|16.74|14.94|16.68|14.88|0
1711024800000|2024-03-21 12:40:00|16.69|14.89|16.73|14.93|16.74|14.94|16.68|14.88|0
1711025100000|2024-03-21 12:45:00|16.72|14.92|16.69|14.89|16.73|14.93|16.68|14.88|0
1711025400000|2024-03-21 12:50:00|16.7|14.9|16.7|14.9|16.71|14.91|16.67|14.87|0
1711025700000|2024-03-21 12:55:00|16.69|14.89|16.69|14.89|16.7|14.9|16.68|14.88|0
1711026000000|2024-03-21 13:00:00|16.68|14.88|16.7|14.9|16.71|14.91|16.68|14.88|0
1711026300000|2024-03-21 13:05:00|16.69|14.89|16.73|14.93|16.73|14.93|16.68|14.88|0
1711026600000|2024-03-21 13:10:00|16.74|14.94|16.73|14.93|16.74|14.94|16.71|14.91|0
1711026900000|2024-03-21 13:15:00|16.72|14.92|16.69|14.89|16.73|14.93|16.68|14.88|0
1711027200000|2024-03-21 13:20:00|16.68|14.88|16.66|14.86|16.69|14.89|16.66|14.86|0
1711027500000|2024-03-21 13:25:00|16.64|14.84|16.62|14.82|16.64|14.84|16.56|14.76|0
1711027800000|2024-03-21 13:30:00|16.64|14.84|16.72|14.92|16.74|14.94|16.63|14.83|0
1711028100000|2024-03-21 13:35:00|16.71|14.91|16.6|14.8|16.72|14.92|16.59|14.79|0
1711028400000|2024-03-21 13:40:00|16.59|14.79|16.58|14.78|16.61|14.81|16.46|14.66|0
1711028700000|2024-03-21 13:45:00|16.57|14.77|16.96|15.16|16.98|15.18|16.55|14.75|0
1711029000000|2024-03-21 13:50:00|16.97|15.17|16.91|15.11|16.97|15.17|16.9|15.1|0
1711029300000|2024-03-21 13:55:00|16.9|15.1|16.81|15.01|16.93|15.13|16.81|15.01|0
1711029600000|2024-03-21 14:00:00|16.83|15.03|16.84|15.04|16.86|15.06|16.79|14.99|0
1711029900000|2024-03-21 14:05:00|16.85|15.05|16.78|14.98|16.88|15.08|16.75|14.95|0
1711030200000|2024-03-21 14:10:00|16.75|14.95|16.81|15.01|16.83|15.03|16.75|14.95|0
1711030500000|2024-03-21 14:15:00|16.8|15|16.75|14.95|16.81|15.01|16.74|14.94|0
1711030800000|2024-03-21 14:20:00|16.74|14.94|16.74|14.94|16.76|14.96|16.67|14.87|0
1711031100000|2024-03-21 14:25:00|16.75|14.95|16.72|14.92|16.75|14.95|16.68|14.88|0
1711031400000|2024-03-21 14:30:00|16.71|14.91|16.82|15.02|16.86|15.06|16.71|14.91|0
1711031700000|2024-03-21 14:35:00|16.83|15.03|16.82|15.02|16.84|15.04|16.77|14.97|0
1711032000000|2024-03-21 14:40:00|16.8|15|16.69|14.89|16.86|15.06|16.68|14.88|0
1711032300000|2024-03-21 14:45:00|16.7|14.9|16.81|15.01|16.85|15.05|16.67|14.87|0
1711032600000|2024-03-21 14:50:00|16.8|15|16.83|15.03|16.86|15.06|16.8|15|0
1711032900000|2024-03-21 14:55:00|16.84|15.04|16.91|15.11|16.91|15.11|16.81|15.01|0
1711033200000|2024-03-21 15:00:00|16.89|15.09|16.94|15.14|16.96|15.16|16.84|15.04|0
1711033500000|2024-03-21 15:05:00|16.96|15.16|17.01|15.21|17.04|15.24|16.95|15.15|0
1711033800000|2024-03-21 15:10:00|17|15.2|16.94|15.14|17.01|15.21|16.93|15.13|0
1711034100000|2024-03-21 15:15:00|16.93|15.13|16.98|15.18|17.02|15.22|16.91|15.11|0
1711034400000|2024-03-21 15:20:00|16.99|15.19|16.94|15.14|17|15.2|16.92|15.12|0
1711034700000|2024-03-21 15:25:00|16.93|15.13|16.94|15.14|16.99|15.19|16.93|15.13|0
1711035000000|2024-03-21 15:30:00|16.93|15.13|16.9|15.1|16.97|15.17|16.88|15.08|0
1711035300000|2024-03-21 15:35:00|16.89|15.09|16.86|15.06|16.89|15.09|16.85|15.05|0
1711035600000|2024-03-21 15:40:00|16.85|15.05|16.86|15.06|16.88|15.08|16.83|15.03|0
1711035900000|2024-03-21 15:45:00|16.87|15.07|16.88|15.08|16.89|15.09|16.84|15.04|0
1711036200000|2024-03-21 15:50:00|16.87|15.07|16.87|15.07|16.88|15.08|16.81|15.01|0
1711036500000|2024-03-21 15:55:00|16.86|15.06|16.84|15.04|16.86|15.06|16.82|15.02|0
1711036800000|2024-03-21 16:00:00|16.85|15.05|16.84|15.04|16.88|15.08|16.83|15.03|0
1711037100000|2024-03-21 16:05:00|16.83|15.03|16.86|15.06|16.87|15.07|16.79|14.99|0
1711037400000|2024-03-21 16:10:00|16.87|15.07|16.82|15.02|16.88|15.08|16.81|15.01|0
1711037700000|2024-03-21 16:15:00|16.8|15|16.82|15.02|16.83|15.03|16.79|14.99|0
1711038000000|2024-03-21 16:20:00|16.81|15.01|16.82|15.02|16.83|15.03|16.78|14.98|0
1711038300000|2024-03-21 16:25:00|16.81|15.01|16.78|14.98|16.83|15.03|16.77|14.97|0
1711038600000|2024-03-21 16:30:00|16.76|14.96|16.85|15.05|16.86|15.06|16.75|14.95|0
1711038900000|2024-03-21 16:35:00|16.86|15.06|16.85|15.05|16.9|15.1|16.83|15.03|0
1711039200000|2024-03-21 16:40:00|16.84|15.04|16.89|15.09|16.91|15.11|16.82|15.02|0
1711039500000|2024-03-21 16:45:00|16.9|15.1|16.88|15.08|16.92|15.12|16.87|15.07|0
1711039800000|2024-03-21 16:50:00|16.87|15.07|16.84|15.04|16.88|15.08|16.83|15.03|0
1711040100000|2024-03-21 16:55:00|16.83|15.03|16.84|15.04|16.86|15.06|16.83|15.03|0
1711040400000|2024-03-21 17:00:00|16.85|15.05|16.92|15.12|16.98|15.18|16.85|15.05|0
1711040700000|2024-03-21 17:05:00|16.91|15.11|16.93|15.13|16.95|15.15|16.89|15.09|0
1711041000000|2024-03-21 17:10:00|16.92|15.12|16.87|15.07|16.92|15.12|16.85|15.05|0
1711041300000|2024-03-21 17:15:00|16.88|15.08|16.92|15.12|16.93|15.13|16.87|15.07|0
1711041600000|2024-03-21 17:20:00|16.93|15.13|16.97|15.17|16.98|15.18|16.92|15.12|0
1711041900000|2024-03-21 17:25:00|16.96|15.16|16.93|15.13|16.97|15.17|16.91|15.11|0
1711042200000|2024-03-21 17:30:00|16.95|15.15|16.98|15.18|16.98|15.18|16.93|15.13|0
1711042500000|2024-03-21 17:35:00|16.97|15.17|16.92|15.12|16.98|15.18|16.92|15.12|0
1711042800000|2024-03-21 17:40:00|16.91|15.11|16.9|15.1|16.94|15.14|16.89|15.09|0
1711043100000|2024-03-21 17:45:00|16.89|15.09|16.99|15.19|17.02|15.22|16.89|15.09|0
1711043400000|2024-03-21 17:50:00|16.98|15.18|17.07|15.27|17.08|15.28|16.97|15.17|0
1711043700000|2024-03-21 17:55:00|17.06|15.26|17.07|15.27|17.09|15.29|17.05|15.25|0
1711044000000|2024-03-21 18:00:00|17.09|15.29|17.05|15.25|17.11|15.31|17.04|15.24|0
1711044300000|2024-03-21 18:05:00|17.04|15.24|17.14|15.34|17.14|15.34|17.02|15.22|0
1711044600000|2024-03-21 18:10:00|17.13|15.33|17.1|15.3|17.14|15.34|17.07|15.27|0
1711044900000|2024-03-21 18:15:00|17.11|15.31|17.07|15.27|17.12|15.32|17.05|15.25|0
1711045200000|2024-03-21 18:20:00|17.05|15.25|17.08|15.28|17.08|15.28|17.01|15.21|0
1711045500000|2024-03-21 18:25:00|17.07|15.27|17.01|15.21|17.07|15.27|17|15.2|0
1711045800000|2024-03-21 18:30:00|17.02|15.22|17.1|15.3|17.1|15.3|17.01|15.21|0
1711046100000|2024-03-21 18:35:00|17.11|15.31|17.19|15.39|17.24|15.44|17.11|15.31|0
1711046400000|2024-03-21 18:40:00|17.2|15.4|17.16|15.36|17.26|15.46|17.15|15.35|0
1711046700000|2024-03-21 18:45:00|17.15|15.35|17.17|15.37|17.18|15.38|17.1|15.3|0
1711047000000|2024-03-21 18:50:00|17.16|15.36|17.17|15.37|17.17|15.37|17.13|15.33|0
1711047300000|2024-03-21 18:55:00|17.18|15.38|17.19|15.39|17.26|15.46|17.17|15.37|0
1711047600000|2024-03-21 19:00:00|17.2|15.4|17.21|15.41|17.25|15.45|17.18|15.38|0
1711047900000|2024-03-21 19:05:00|17.2|15.4|17.12|15.32|17.2|15.4|17.12|15.32|0
1711048200000|2024-03-21 19:10:00|17.13|15.33|17.14|15.34|17.15|15.35|17.09|15.29|0
1711048500000|2024-03-21 19:15:00|17.13|15.33|17.08|15.28|17.13|15.33|17.07|15.27|0
1711048800000|2024-03-21 19:20:00|17.07|15.27|17.13|15.33|17.16|15.36|17.06|15.26|0
1711049100000|2024-03-21 19:25:00|17.12|15.32|17.08|15.28|17.13|15.33|17.07|15.27|0
1711049400000|2024-03-21 19:30:00|17.07|15.27|17.66|15.86|18.36|16.56|16.92|15.12|0
1711049700000|2024-03-21 19:35:00|17.67|15.87|17.73|15.93|17.75|15.95|17.66|15.86|0
1711050000000|2024-03-21 19:40:00|17.72|15.92|17.62|15.82|17.72|15.92|17.61|15.81|0
1711050300000|2024-03-21 19:45:00|17.63|15.83|17.71|15.91|17.74|15.94|17.61|15.81|0
1711050600000|2024-03-21 19:50:00|17.69|15.89|17.72|15.92|17.74|15.94|17.65|15.85|0
1711050900000|2024-03-21 19:55:00|17.7|15.9|17.62|15.82|17.75|15.95|17.09|15.29|0
1711051200000|2024-03-21 20:00:00|17.6|15.8|17.56|15.76|17.6|15.8|17.52|15.72|0
1711051500000|2024-03-21 20:05:00|17.55|15.75|17.5|15.7|17.56|15.76|17.5|15.7|0
1711051800000|2024-03-21 20:10:00|17.49|15.69|17.47|15.67|17.49|15.69|17.45|15.65|0
1711052100000|2024-03-21 20:15:00|17.58|15.58|17.55|15.55|17.58|15.58|17.55|15.55|0
1711052400000|2024-03-21 20:20:00|17.56|15.56|17.52|15.52|17.56|15.56|17.52|15.52|0
1711052700000|2024-03-21 20:25:00|17.53|15.53|17.55|15.55|17.55|15.55|17.52|15.52|0
1711053000000|2024-03-21 20:30:00|17.54|15.54|17.58|15.58|17.58|15.58|17.54|15.54|0
1711053300000|2024-03-21 20:35:00|17.57|15.57|17.56|15.56|17.58|15.58|17.56|15.56|0
1711053600000|2024-03-21 20:40:00|17.55|15.55|17.56|15.56|17.56|15.56|17.54|15.54|0
1711053900000|2024-03-21 20:45:00|17.55|15.55|17.55|15.55|17.56|15.56|17.55|15.55|0
1711054200000|2024-03-21 20:50:00|17.56|15.56|17.57|15.57|17.57|15.57|17.55|15.55|0
1711054500000|2024-03-21 20:55:00|17.56|15.56|17.55|15.55|17.57|15.57|17.55|15.55|0
1711054800000|2024-03-21 21:00:00|17.54|15.54|17.54|15.54|17.54|15.54|17.54|15.54|0
1711055100000|2024-03-21 21:05:00|17.53|15.53|17.53|15.53|17.53|15.53|17.53|15.53|0
1711055400000|2024-03-21 21:10:00|17.54|15.54|17.53|15.53|17.54|15.54|17.52|15.52|0
1711055700000|2024-03-21 21:15:00|17.54|15.54|17.55|15.55|17.56|15.56|17.54|15.54|0
1711056000000|2024-03-21 21:20:00|17.54|15.54|17.54|15.54|17.54|15.54|17.54|15.54|0
1711056600000|2024-03-21 21:30:00|17.55|15.55|17.55|15.55|17.55|15.55|17.55|15.55|0
1711056900000|2024-03-21 21:35:00|17.54|15.54|17.55|15.55|17.55|15.55|17.54|15.54|0
1711057200000|2024-03-21 21:40:00|17.56|15.56|17.55|15.55|17.56|15.56|17.55|15.55|0
1711057500000|2024-03-21 21:45:00|17.53|15.53|17.55|15.55|17.56|15.56|17.53|15.53|0
1711057800000|2024-03-21 21:50:00|17.56|15.56|17.57|15.57|17.57|15.57|17.56|15.56|0
1711058100000|2024-03-21 21:55:00|17.58|15.58|17.56|15.56|17.58|15.58|17.56|15.56|0
1711058400000|2024-03-21 22:00:00|17.55|15.55|17.55|15.55|17.56|15.56|17.53|15.53|0
1711058700000|2024-03-21 22:05:00|17.54|15.54|17.61|15.61|17.62|15.62|17.54|15.54|0
1711059000000|2024-03-21 22:10:00|17.62|15.62|17.6|15.6|17.62|15.62|17.57|15.57|0
1711059300000|2024-03-21 22:15:00|17.59|15.59|17.6|15.6|17.6|15.6|17.57|15.57|0
1711059600000|2024-03-21 22:20:00|17.61|15.61|17.61|15.61|17.61|15.61|17.61|15.61|0
1711059900000|2024-03-21 22:25:00|17.6|15.6|17.61|15.61|17.61|15.61|17.6|15.6|0
1711060200000|2024-03-21 22:30:00|17.6|15.6|17.54|15.54|17.6|15.6|17.54|15.54|0
1711060500000|2024-03-21 22:35:00|17.56|15.56|17.53|15.53|17.56|15.56|17.53|15.53|0
1711060800000|2024-03-21 22:40:00|17.54|15.54|17.53|15.53|17.54|15.54|17.52|15.52|0
1711061100000|2024-03-21 22:45:00|17.52|15.52|17.51|15.51|17.53|15.53|17.51|15.51|0
1711061400000|2024-03-21 22:50:00|17.5|15.5|17.5|15.5|17.5|15.5|17.49|15.49|0
1711061700000|2024-03-21 22:55:00|17.49|15.49|17.49|15.49|17.49|15.49|17.49|15.49|0
1711062000000|2024-03-21 23:00:00|17.5|15.5|17.5|15.5|17.51|15.51|17.49|15.49|0
1711062300000|2024-03-21 23:05:00|17.51|15.51|17.49|15.49|17.51|15.51|17.49|15.49|0
1711062600000|2024-03-21 23:10:00|17.5|15.5|17.49|15.49|17.51|15.51|17.49|15.49|0
1711062900000|2024-03-21 23:15:00|17.5|15.5|17.52|15.52|17.53|15.53|17.49|15.49|0
1711063200000|2024-03-21 23:20:00|17.51|15.51|17.51|15.51|17.52|15.52|17.5|15.5|0
1711063500000|2024-03-21 23:25:00|17.5|15.5|17.5|15.5|17.5|15.5|17.49|15.49|0
1711063800000|2024-03-21 23:30:00|17.49|15.49|17.49|15.49|17.5|15.5|17.48|15.48|0
1711064100000|2024-03-21 23:35:00|17.48|15.48|17.49|15.49|17.49|15.49|17.47|15.47|0
1711064400000|2024-03-21 23:40:00|17.48|15.48|17.48|15.48|17.49|15.49|17.47|15.47|0
1711064700000|2024-03-21 23:45:00|17.47|15.47|17.47|15.47|17.48|15.48|17.46|15.46|0
1711065000000|2024-03-21 23:50:00|17.48|15.48|17.46|15.46|17.48|15.48|17.46|15.46|0
1711065300000|2024-03-21 23:55:00|17.47|15.47|17.47|15.47|17.47|15.47|17.47|15.47|0
1711065600000|2024-03-22 00:00:00|17.46|15.46|17.45|15.45|17.47|15.47|17.44|15.44|0
1711065900000|2024-03-22 00:05:00|17.44|15.44|17.48|15.48|17.48|15.48|17.44|15.44|0
1711066200000|2024-03-22 00:10:00|17.47|15.47|17.48|15.48|17.49|15.49|17.46|15.46|0
1711066500000|2024-03-22 00:15:00|17.38|15.58|17.37|15.57|17.4|15.6|17.37|15.57|0
1711066800000|2024-03-22 00:20:00|17.38|15.58|17.36|15.56|17.38|15.58|17.35|15.55|0
1711067100000|2024-03-22 00:25:00|17.35|15.55|17.36|15.56|17.37|15.57|17.35|15.55|0
1711067400000|2024-03-22 00:30:00|17.35|15.55|17.38|15.58|17.38|15.58|17.35|15.55|0
1711067700000|2024-03-22 00:35:00|17.37|15.57|17.38|15.58|17.38|15.58|17.36|15.56|0
1711068000000|2024-03-22 00:40:00|17.37|15.57|17.4|15.6|17.4|15.6|17.36|15.56|0
1711068300000|2024-03-22 00:45:00|17.39|15.59|17.4|15.6|17.42|15.62|17.39|15.59|0
1711068600000|2024-03-22 00:50:00|17.39|15.59|17.39|15.59|17.39|15.59|17.39|15.59|0
1711068900000|2024-03-22 00:55:00|17.38|15.58|17.37|15.57|17.38|15.58|17.37|15.57|0
1711069200000|2024-03-22 01:00:00|17.38|15.58|17.39|15.59|17.39|15.59|17.37|15.57|0
1711069500000|2024-03-22 01:05:00|17.38|15.58|17.35|15.55|17.38|15.58|17.35|15.55|0
1711069800000|2024-03-22 01:10:00|17.34|15.54|17.36|15.56|17.36|15.56|17.34|15.54|0
1711070100000|2024-03-22 01:15:00|17.35|15.55|17.37|15.57|17.37|15.57|17.35|15.55|0
1711070400000|2024-03-22 01:20:00|17.36|15.56|17.38|15.58|17.38|15.58|17.36|15.56|0
1711070700000|2024-03-22 01:25:00|17.37|15.57|17.36|15.56|17.38|15.58|17.36|15.56|0
1711071000000|2024-03-22 01:30:00|17.37|15.57|17.34|15.54|17.37|15.57|17.34|15.54|0
1711071300000|2024-03-22 01:35:00|17.35|15.55|17.43|15.63|17.43|15.63|17.34|15.54|0
1711071600000|2024-03-22 01:40:00|17.42|15.62|17.42|15.62|17.45|15.65|17.41|15.61|0
1711071900000|2024-03-22 01:45:00|17.43|15.63|17.45|15.65|17.45|15.65|17.39|15.59|0
1711072200000|2024-03-22 01:50:00|17.44|15.64|17.45|15.65|17.46|15.66|17.43|15.63|0
1711072500000|2024-03-22 01:55:00|17.46|15.66|17.51|15.71|17.52|15.72|17.45|15.65|0
1711072800000|2024-03-22 02:00:00|17.5|15.7|17.5|15.7|17.5|15.7|17.48|15.68|0
1711073100000|2024-03-22 02:05:00|17.51|15.71|17.49|15.69|17.51|15.71|17.48|15.68|0
1711073400000|2024-03-22 02:10:00|17.48|15.68|17.49|15.69|17.49|15.69|17.47|15.67|0
1711073700000|2024-03-22 02:15:00|17.5|15.7|17.49|15.69|17.51|15.71|17.49|15.69|0
1711074000000|2024-03-22 02:20:00|17.5|15.7|17.48|15.68|17.5|15.7|17.47|15.67|0
1711074300000|2024-03-22 02:25:00|17.49|15.69|17.49|15.69|17.49|15.69|17.48|15.68|0
1711074600000|2024-03-22 02:30:00|17.5|15.7|17.52|15.72|17.52|15.72|17.49|15.69|0
1711074900000|2024-03-22 02:35:00|17.53|15.73|17.58|15.78|17.6|15.8|17.52|15.72|0
1711075200000|2024-03-22 02:40:00|17.59|15.79|17.58|15.78|17.62|15.82|17.57|15.77|0
1711075500000|2024-03-22 02:45:00|17.61|15.81|17.58|15.78|17.61|15.81|17.56|15.76|0
1711075800000|2024-03-22 02:50:00|17.57|15.77|17.59|15.79|17.59|15.79|17.57|15.77|0
1711076100000|2024-03-22 02:55:00|17.58|15.78|17.61|15.81|17.61|15.81|17.58|15.78|0
1711076400000|2024-03-22 03:00:00|17.6|15.8|17.58|15.78|17.61|15.81|17.58|15.78|0
1711076700000|2024-03-22 03:05:00|17.57|15.77|17.57|15.77|17.58|15.78|17.57|15.77|0
1711077000000|2024-03-22 03:10:00|17.56|15.76|17.59|15.79|17.59|15.79|17.56|15.76|0
1711077300000|2024-03-22 03:15:00|17.58|15.78|17.57|15.77|17.58|15.78|17.55|15.75|0
1711077600000|2024-03-22 03:20:00|17.56|15.76|17.54|15.74|17.57|15.77|17.53|15.73|0
1711077900000|2024-03-22 03:25:00|17.55|15.75|17.54|15.74|17.55|15.75|17.52|15.72|0
1711078200000|2024-03-22 03:30:00|17.55|15.75|17.61|15.81|17.61|15.81|17.55|15.75|0
1711078500000|2024-03-22 03:35:00|17.6|15.8|17.55|15.75|17.61|15.81|17.54|15.74|0
1711078800000|2024-03-22 03:40:00|17.54|15.74|17.54|15.74|17.55|15.75|17.54|15.74|0
1711079100000|2024-03-22 03:45:00|17.53|15.73|17.54|15.74|17.54|15.74|17.53|15.73|0
1711079400000|2024-03-22 03:50:00|17.53|15.73|17.53|15.73|17.55|15.75|17.53|15.73|0
1711079700000|2024-03-22 03:55:00|17.52|15.72|17.52|15.72|17.53|15.73|17.52|15.72|0
1711080000000|2024-03-22 04:00:00|17.51|15.71|17.51|15.71|17.51|15.71|17.5|15.7|0
1711080300000|2024-03-22 04:05:00|17.5|15.7|17.47|15.67|17.5|15.7|17.47|15.67|0
1711080600000|2024-03-22 04:10:00|17.45|15.65|17.44|15.64|17.45|15.65|17.44|15.64|0
1711080900000|2024-03-22 04:15:00|17.43|15.63|17.46|15.66|17.46|15.66|17.43|15.63|0
1711081200000|2024-03-22 04:20:00|17.47|15.67|17.45|15.65|17.47|15.67|17.44|15.64|0
1711081500000|2024-03-22 04:25:00|17.46|15.66|17.46|15.66|17.46|15.66|17.45|15.65|0
1711081800000|2024-03-22 04:30:00|17.45|15.65|17.43|15.63|17.45|15.65|17.43|15.63|0
1711082100000|2024-03-22 04:35:00|17.44|15.64|17.43|15.63|17.44|15.64|17.43|15.63|0
1711082400000|2024-03-22 04:40:00|17.44|15.64|17.44|15.64|17.45|15.65|17.43|15.63|0
1711082700000|2024-03-22 04:45:00|17.43|15.63|17.45|15.65|17.45|15.65|17.43|15.63|0
1711083000000|2024-03-22 04:50:00|17.44|15.64|17.44|15.64|17.45|15.65|17.43|15.63|0
1711083300000|2024-03-22 04:55:00|17.43|15.63|17.44|15.64|17.45|15.65|17.43|15.63|0
1711083600000|2024-03-22 05:00:00|17.45|15.65|17.43|15.63|17.45|15.65|17.43|15.63|0
1711083900000|2024-03-22 05:05:00|17.42|15.62|17.43|15.63|17.44|15.64|17.42|15.62|0
1711084200000|2024-03-22 05:10:00|17.42|15.62|17.42|15.62|17.43|15.63|17.42|15.62|0
1711084500000|2024-03-22 05:15:00|17.43|15.63|17.41|15.61|17.43|15.63|17.4|15.6|0
1711084800000|2024-03-22 05:20:00|17.43|15.63|17.44|15.64|17.45|15.65|17.42|15.62|0
1711085100000|2024-03-22 05:25:00|17.43|15.63|17.43|15.63|17.44|15.64|17.42|15.62|0
1711085400000|2024-03-22 05:30:00|17.44|15.64|17.42|15.62|17.45|15.65|17.42|15.62|0
1711085700000|2024-03-22 05:35:00|17.43|15.63|17.42|15.62|17.44|15.64|17.41|15.61|0
1711086000000|2024-03-22 05:40:00|17.41|15.61|17.42|15.62|17.42|15.62|17.41|15.61|0
1711086300000|2024-03-22 05:45:00|17.41|15.61|17.4|15.6|17.42|15.62|17.4|15.6|0
1711086600000|2024-03-22 05:50:00|17.41|15.61|17.42|15.62|17.42|15.62|17.4|15.6|0
1711086900000|2024-03-22 05:55:00|17.43|15.63|17.43|15.63|17.44|15.64|17.42|15.62|0
1711087200000|2024-03-22 06:00:00|17.42|15.62|17.43|15.63|17.44|15.64|17.42|15.62|0
1711087500000|2024-03-22 06:05:00|17.42|15.62|17.43|15.63|17.43|15.63|17.41|15.61|0
1711087800000|2024-03-22 06:10:00|17.42|15.62|17.39|15.59|17.42|15.62|17.38|15.58|0
1711088100000|2024-03-22 06:15:00|17.4|15.6|17.39|15.59|17.4|15.6|17.39|15.59|0
1711088400000|2024-03-22 06:20:00|17.4|15.6|17.4|15.6|17.41|15.61|17.4|15.6|0
1711088700000|2024-03-22 06:25:00|17.41|15.61|17.42|15.62|17.43|15.63|17.39|15.59|0
1711089000000|2024-03-22 06:30:00|17.43|15.63|17.46|15.66|17.46|15.66|17.42|15.62|0
1711089300000|2024-03-22 06:35:00|17.45|15.65|17.45|15.65|17.46|15.66|17.44|15.64|0
1711089600000|2024-03-22 06:40:00|17.44|15.64|17.46|15.66|17.46|15.66|17.44|15.64|0
1711089900000|2024-03-22 06:45:00|17.45|15.65|17.44|15.64|17.46|15.66|17.44|15.64|0
1711090200000|2024-03-22 06:50:00|17.45|15.65|17.45|15.65|17.47|15.67|17.45|15.65|0
1711090500000|2024-03-22 06:55:00|17.44|15.64|17.45|15.65|17.45|15.65|17.43|15.63|0
1711090800000|2024-03-22 07:00:00|17.44|15.64|17.49|15.69|17.51|15.71|17.44|15.64|0
1711091100000|2024-03-22 07:05:00|17.48|15.68|17.5|15.7|17.5|15.7|17.47|15.67|0
1711091400000|2024-03-22 07:10:00|17.51|15.71|17.52|15.72|17.54|15.74|17.51|15.71|0
1711091700000|2024-03-22 07:15:00|17.53|15.73|17.5|15.7|17.54|15.74|17.5|15.7|0
1711092000000|2024-03-22 07:20:00|17.51|15.71|17.54|15.74|17.55|15.75|17.51|15.71|0
1711092300000|2024-03-22 07:25:00|17.55|15.75|17.57|15.77|17.58|15.78|17.54|15.74|0
1711092600000|2024-03-22 07:30:00|17.58|15.78|17.58|15.78|17.59|15.79|17.57|15.77|0
1711092900000|2024-03-22 07:35:00|17.59|15.79|17.59|15.79|17.62|15.82|17.59|15.79|0
1711093200000|2024-03-22 07:40:00|17.6|15.8|17.56|15.76|17.6|15.8|17.55|15.75|0
1711093500000|2024-03-22 07:45:00|17.55|15.75|16.82|15.02|17.62|15.82|16.81|15.01|0
1711093800000|2024-03-22 07:50:00|16.81|15.01|16.84|15.04|16.84|15.04|16.79|14.99|0
1711094100000|2024-03-22 07:55:00|16.85|15.05|16.8|15|16.85|15.05|16.8|15|0
1711094400000|2024-03-22 08:00:00|16.81|15.01|16.79|14.99|16.81|15.01|16.77|14.97|0
1711094700000|2024-03-22 08:05:00|16.78|14.98|16.82|15.02|16.82|15.02|16.77|14.97|0
1711095000000|2024-03-22 08:10:00|16.83|15.03|16.74|14.94|16.85|15.05|16.74|14.94|0
1711095300000|2024-03-22 08:15:00|16.75|14.95|16.75|14.95|16.8|15|16.72|14.92|0
1711095600000|2024-03-22 08:20:00|16.74|14.94|16.72|14.92|16.76|14.96|16.7|14.9|0
1711095900000|2024-03-22 08:25:00|16.73|14.93|16.74|14.94|16.75|14.95|16.71|14.91|0
1711096200000|2024-03-22 08:30:00|16.73|14.93|16.69|14.89|16.73|14.93|16.66|14.86|0
1711096500000|2024-03-22 08:35:00|16.68|14.88|16.68|14.88|16.73|14.93|16.67|14.87|0
1711096800000|2024-03-22 08:40:00|16.69|14.89|16.65|14.85|16.69|14.89|16.64|14.84|0
1711097100000|2024-03-22 08:45:00|16.64|14.84|16.66|14.86|16.67|14.87|16.63|14.83|0
1711097400000|2024-03-22 08:50:00|16.65|14.85|16.67|14.87|16.7|14.9|16.65|14.85|0
1711097700000|2024-03-22 08:55:00|16.69|14.89|16.65|14.85|16.69|14.89|16.63|14.83|0
1711098000000|2024-03-22 09:00:00|16.64|14.84|16.65|14.85|16.67|14.87|16.63|14.83|0
1711098300000|2024-03-22 09:05:00|16.64|14.84|16.63|14.83|16.65|14.85|16.59|14.79|0
1711098600000|2024-03-22 09:10:00|16.64|14.84|16.6|14.8|16.64|14.84|16.59|14.79|0
1711098900000|2024-03-22 09:15:00|16.59|14.79|16.63|14.83|16.63|14.83|16.59|14.79|0
1711099200000|2024-03-22 09:20:00|16.64|14.84|16.66|14.86|16.66|14.86|16.63|14.83|0
1711099500000|2024-03-22 09:25:00|16.67|14.87|16.67|14.87|16.69|14.89|16.66|14.86|0
1711099800000|2024-03-22 09:30:00|16.66|14.86|16.66|14.86|16.67|14.87|16.64|14.84|0
1711100100000|2024-03-22 09:35:00|16.67|14.87|16.68|14.88|16.69|14.89|16.66|14.86|0
1711100400000|2024-03-22 09:40:00|16.67|14.87|16.67|14.87|16.68|14.88|16.66|14.86|0
1711100700000|2024-03-22 09:45:00|16.68|14.88|16.69|14.89|16.69|14.89|16.66|14.86|0
1711101000000|2024-03-22 09:50:00|16.68|14.88|16.66|14.86|16.68|14.88|16.65|14.85|0
1711101300000|2024-03-22 09:55:00|16.65|14.85|16.64|14.84|16.66|14.86|16.62|14.82|0
1711101600000|2024-03-22 10:00:00|16.63|14.83|16.62|14.82|16.64|14.84|16.61|14.81|0
1711101900000|2024-03-22 10:05:00|16.63|14.83|16.64|14.84|16.64|14.84|16.62|14.82|0
1711102200000|2024-03-22 10:10:00|16.65|14.85|16.66|14.86|16.66|14.86|16.62|14.82|0
1711102500000|2024-03-22 10:15:00|16.65|14.85|16.65|14.85|16.66|14.86|16.63|14.83|0
1711102800000|2024-03-22 10:20:00|16.64|14.84|16.61|14.81|16.64|14.84|16.6|14.8|0
1711103100000|2024-03-22 10:25:00|16.62|14.82|16.61|14.81|16.63|14.83|16.61|14.81|0
1711103400000|2024-03-22 10:30:00|16.62|14.82|16.62|14.82|16.63|14.83|16.62|14.82|0
1711103700000|2024-03-22 10:35:00|16.61|14.81|16.62|14.82|16.62|14.82|16.6|14.8|0
1711104000000|2024-03-22 10:40:00|16.61|14.81|16.58|14.78|16.61|14.81|16.58|14.78|0
1711104300000|2024-03-22 10:45:00|16.59|14.79|16.58|14.78|16.6|14.8|16.56|14.76|0
1711104600000|2024-03-22 10:50:00|16.59|14.79|16.62|14.82|16.62|14.82|16.59|14.79|0
1711104900000|2024-03-22 10:55:00|16.64|14.84|16.64|14.84|16.65|14.85|16.63|14.83|0
1711105200000|2024-03-22 11:00:00|16.63|14.83|16.62|14.82|16.64|14.84|16.61|14.81|0
1711105500000|2024-03-22 11:05:00|16.63|14.83|16.6|14.8|16.63|14.83|16.58|14.78|0
1711105800000|2024-03-22 11:10:00|16.61|14.81|16.58|14.78|16.61|14.81|16.58|14.78|0
1711106100000|2024-03-22 11:15:00|16.59|14.79|16.63|14.83|16.63|14.83|16.58|14.78|0
1711106400000|2024-03-22 11:20:00|16.64|14.84|16.7|14.9|16.71|14.91|16.64|14.84|0
1711106700000|2024-03-22 11:25:00|16.69|14.89|16.69|14.89|16.71|14.91|16.69|14.89|0
1711107000000|2024-03-22 11:30:00|16.7|14.9|16.7|14.9|16.7|14.9|16.69|14.89|0
1711107300000|2024-03-22 11:35:00|16.69|14.89|16.75|14.95|16.75|14.95|16.69|14.89|0
1711107600000|2024-03-22 11:40:00|16.76|14.96|16.8|15|16.81|15.01|16.76|14.96|0
1711107900000|2024-03-22 11:45:00|16.81|15.01|16.95|15.15|16.95|15.15|16.81|15.01|0
1711108200000|2024-03-22 11:50:00|16.94|15.14|16.94|15.14|17|15.2|16.94|15.14|0
1711108500000|2024-03-22 11:55:00|16.95|15.15|16.97|15.17|17|15.2|16.94|15.14|0
1711108800000|2024-03-22 12:00:00|16.98|15.18|17|15.2|17.03|15.23|16.95|15.15|0
1711109100000|2024-03-22 12:05:00|17.01|15.21|16.95|15.15|17.02|15.22|16.95|15.15|0
1711109400000|2024-03-22 12:10:00|16.96|15.16|16.93|15.13|16.96|15.16|16.9|15.1|0
1711109700000|2024-03-22 12:15:00|16.95|15.15|16.94|15.14|17.01|15.21|16.93|15.13|0
1711110000000|2024-03-22 12:20:00|16.93|15.13|16.99|15.19|16.99|15.19|16.91|15.11|0
1711110300000|2024-03-22 12:25:00|17|15.2|16.98|15.18|17.01|15.21|16.96|15.16|0
1711110600000|2024-03-22 12:30:00|16.99|15.19|16.99|15.19|17.02|15.22|16.97|15.17|0
1711110900000|2024-03-22 12:35:00|17|15.2|16.94|15.14|17.02|15.22|16.94|15.14|0
1711111200000|2024-03-22 12:40:00|16.95|15.15|16.9|15.1|16.97|15.17|16.89|15.09|0
1711111500000|2024-03-22 12:45:00|16.89|15.09|16.88|15.08|16.93|15.13|16.88|15.08|0
1711111800000|2024-03-22 12:50:00|16.89|15.09|16.88|15.08|16.9|15.1|16.87|15.07|0
1711112100000|2024-03-22 12:55:00|16.87|15.07|16.88|15.08|16.9|15.1|16.87|15.07|0
1711112400000|2024-03-22 13:00:00|16.87|15.07|16.85|15.05|16.87|15.07|16.83|15.03|0
1711112700000|2024-03-22 13:05:00|16.84|15.04|16.86|15.06|16.86|15.06|16.81|15.01|0
1711113000000|2024-03-22 13:10:00|16.87|15.07|16.84|15.04|16.87|15.07|16.83|15.03|0
1711113300000|2024-03-22 13:15:00|16.83|15.03|16.83|15.03|16.84|15.04|16.79|14.99|0
1711113600000|2024-03-22 13:20:00|16.82|15.02|16.89|15.09|16.9|15.1|16.82|15.02|0
1711113900000|2024-03-22 13:25:00|16.9|15.1|16.81|15.01|16.9|15.1|16.81|15.01|0
1711114200000|2024-03-22 13:30:00|16.8|15|16.84|15.04|16.89|15.09|16.74|14.94|0
1711114500000|2024-03-22 13:35:00|16.82|15.02|16.77|14.97|16.84|15.04|16.76|14.96|0
1711114800000|2024-03-22 13:40:00|16.76|14.96|16.9|15.1|16.9|15.1|16.72|14.92|0
1711115100000|2024-03-22 13:45:00|16.89|15.09|16.96|15.16|16.97|15.17|16.88|15.08|0
1711115400000|2024-03-22 13:50:00|16.95|15.15|16.84|15.04|16.95|15.15|16.81|15.01|0
1711115700000|2024-03-22 13:55:00|16.85|15.05|16.9|15.1|16.9|15.1|16.83|15.03|0
1711116000000|2024-03-22 14:00:00|16.89|15.09|16.78|14.98|16.89|15.09|16.78|14.98|0
1711116300000|2024-03-22 14:05:00|16.79|14.99|16.81|15.01|16.83|15.03|16.76|14.96|0
1711116600000|2024-03-22 14:10:00|16.82|15.02|16.91|15.11|16.91|15.11|16.8|15|0
1711116900000|2024-03-22 14:15:00|16.93|15.13|16.85|15.05|16.93|15.13|16.83|15.03|0
1711117200000|2024-03-22 14:20:00|16.86|15.06|16.92|15.12|16.93|15.13|16.84|15.04|0
1711117500000|2024-03-22 14:25:00|16.93|15.13|16.87|15.07|16.97|15.17|16.87|15.07|0
1711117800000|2024-03-22 14:30:00|16.88|15.08|16.94|15.14|16.96|15.16|16.88|15.08|0
1711118100000|2024-03-22 14:35:00|16.93|15.13|16.94|15.14|16.98|15.18|16.92|15.12|0
1711118400000|2024-03-22 14:40:00|16.93|15.13|17.03|15.23|17.03|15.23|16.93|15.13|0
1711118700000|2024-03-22 14:45:00|17.04|15.24|16.99|15.19|17.05|15.25|16.98|15.18|0
1711119000000|2024-03-22 14:50:00|17|15.2|17.05|15.25|17.05|15.25|17|15.2|0
1711119300000|2024-03-22 14:55:00|17.04|15.24|17.07|15.27|17.08|15.28|17.04|15.24|0
1711119600000|2024-03-22 15:00:00|17.06|15.26|16.96|15.16|17.07|15.27|16.95|15.15|0
1711119900000|2024-03-22 15:05:00|16.97|15.17|17|15.2|17.01|15.21|16.94|15.14|0
1711120200000|2024-03-22 15:10:00|16.99|15.19|16.95|15.15|16.99|15.19|16.93|15.13|0
1711120500000|2024-03-22 15:15:00|16.94|15.14|16.97|15.17|17|15.2|16.94|15.14|0
1711120800000|2024-03-22 15:20:00|16.96|15.16|16.92|15.12|16.97|15.17|16.91|15.11|0
1711121100000|2024-03-22 15:25:00|16.91|15.11|16.9|15.1|16.94|15.14|16.89|15.09|0
1711121400000|2024-03-22 15:30:00|16.89|15.09|16.88|15.08|16.9|15.1|16.87|15.07|0
1711121700000|2024-03-22 15:35:00|16.87|15.07|16.95|15.15|16.97|15.17|16.87|15.07|0
1711122000000|2024-03-22 15:40:00|16.94|15.14|16.96|15.16|16.96|15.16|16.91|15.11|0
1711122300000|2024-03-22 15:45:00|16.97|15.17|16.95|15.15|16.97|15.17|16.91|15.11|0
1711122600000|2024-03-22 15:50:00|16.94|15.14|16.73|14.93|16.95|15.15|16.7|14.9|0
1711122900000|2024-03-22 15:55:00|16.72|14.92|16.7|14.9|16.75|14.95|16.69|14.89|0
1711123200000|2024-03-22 16:00:00|16.69|14.89|16.74|14.94|16.74|14.94|16.67|14.87|0
1711123500000|2024-03-22 16:05:00|16.73|14.93|16.74|14.94|16.76|14.96|16.71|14.91|0
1711123800000|2024-03-22 16:10:00|16.73|14.93|16.75|14.95|16.77|14.97|16.7|14.9|0
1711124100000|2024-03-22 16:15:00|16.76|14.96|16.75|14.95|16.81|15.01|16.75|14.95|0
1711124400000|2024-03-22 16:20:00|16.76|14.96|16.75|14.95|16.78|14.98|16.73|14.93|0
1711124700000|2024-03-22 16:25:00|16.76|14.96|16.75|14.95|16.79|14.99|16.73|14.93|0
1711125000000|2024-03-22 16:30:00|16.74|14.94|16.83|15.03|16.84|15.04|16.74|14.94|0
1711125300000|2024-03-22 16:35:00|16.84|15.04|16.8|15|16.86|15.06|16.8|15|0
1711125600000|2024-03-22 16:40:00|16.79|14.99|16.73|14.93|16.79|14.99|16.73|14.93|0
1711125900000|2024-03-22 16:45:00|16.74|14.94|16.71|14.91|16.74|14.94|16.7|14.9|0
1711126200000|2024-03-22 16:50:00|16.7|14.9|16.66|14.86|16.71|14.91|16.65|14.85|0
1711126500000|2024-03-22 16:55:00|16.65|14.85|16.65|14.85|16.7|14.9|16.65|14.85|0
1711126800000|2024-03-22 17:00:00|16.64|14.84|16.64|14.84|16.66|14.86|16.64|14.84|0
1711127100000|2024-03-22 17:05:00|16.63|14.83|16.62|14.82|16.64|14.84|16.61|14.81|0
1711127400000|2024-03-22 17:10:00|16.63|14.83|16.6|14.8|16.66|14.86|16.59|14.79|0
1711127700000|2024-03-22 17:15:00|16.61|14.81|16.59|14.79|16.61|14.81|16.56|14.76|0
1711128000000|2024-03-22 17:20:00|16.6|14.8|16.61|14.81|16.64|14.84|16.6|14.8|0
1711128300000|2024-03-22 17:25:00|16.62|14.82|16.59|14.79|16.62|14.82|16.59|14.79|0
1711128600000|2024-03-22 17:30:00|16.58|14.78|16.57|14.77|16.58|14.78|16.54|14.74|0
1711128900000|2024-03-22 17:35:00|16.58|14.78|16.61|14.81|16.62|14.82|16.57|14.77|0
1711129200000|2024-03-22 17:40:00|16.6|14.8|16.58|14.78|16.62|14.82|16.57|14.77|0
1711129500000|2024-03-22 17:45:00|16.57|14.77|16.54|14.74|16.57|14.77|16.51|14.71|0
1711129800000|2024-03-22 17:50:00|16.53|14.73|16.49|14.69|16.53|14.73|16.47|14.67|0
1711130100000|2024-03-22 17:55:00|16.5|14.7|16.46|14.66|16.5|14.7|16.46|14.66|0
1711130400000|2024-03-22 18:00:00|16.48|14.68|16.46|14.66|16.5|14.7|16.45|14.65|0
1711130700000|2024-03-22 18:05:00|16.47|14.67|16.51|14.71|16.52|14.72|16.47|14.67|0
1711131000000|2024-03-22 18:10:00|16.5|14.7|16.51|14.71|16.51|14.71|16.49|14.69|0
1711131300000|2024-03-22 18:15:00|16.52|14.72|16.55|14.75|16.56|14.76|16.51|14.71|0
1711131600000|2024-03-22 18:20:00|16.54|14.74|16.55|14.75|16.6|14.8|16.54|14.74|0
1711131900000|2024-03-22 18:25:00|16.54|14.74|16.47|14.67|16.55|14.75|16.46|14.66|0
1711132200000|2024-03-22 18:30:00|16.48|14.68|16.5|14.7|16.54|14.74|16.47|14.67|0
1711132500000|2024-03-22 18:35:00|16.51|14.71|16.5|14.7|16.52|14.72|16.48|14.68|0
1711132800000|2024-03-22 18:40:00|16.51|14.71|16.55|14.75|16.56|14.76|16.51|14.71|0
1711133100000|2024-03-22 18:45:00|16.54|14.74|16.58|14.78|16.59|14.79|16.54|14.74|0
1711133400000|2024-03-22 18:50:00|16.59|14.79|16.59|14.79|16.6|14.8|16.56|14.76|0
1711133700000|2024-03-22 18:55:00|16.58|14.78|16.55|14.75|16.59|14.79|16.53|14.73|0
1711134000000|2024-03-22 19:00:00|16.56|14.76|16.59|14.79|16.59|14.79|16.54|14.74|0
1711134300000|2024-03-22 19:05:00|16.58|14.78|16.57|14.77|16.62|14.82|16.56|14.76|0
1711134600000|2024-03-22 19:10:00|16.56|14.76|16.72|14.92|16.77|14.97|16.56|14.76|0
1711134900000|2024-03-22 19:15:00|16.71|14.91|16.75|14.95|16.8|15|16.7|14.9|0
1711135200000|2024-03-22 19:20:00|16.74|14.94|16.73|14.93|16.77|14.97|16.72|14.92|0
1711135500000|2024-03-22 19:25:00|16.72|14.92|16.67|14.87|16.72|14.92|16.65|14.85|0
1711135800000|2024-03-22 19:30:00|16.66|14.86|16.7|14.9|16.73|14.93|16.66|14.86|0
1711136100000|2024-03-22 19:35:00|16.69|14.89|16.98|15.18|17.69|15.89|16.63|14.83|0
1711136400000|2024-03-22 19:40:00|16.99|15.19|16.94|15.14|17|15.2|16.92|15.12|0
1711136700000|2024-03-22 19:45:00|16.95|15.15|16.92|15.12|16.97|15.17|16.92|15.12|0
1711137000000|2024-03-22 19:50:00|16.89|15.09|16.91|15.11|16.94|15.14|16.85|15.05|0
1711137300000|2024-03-22 19:55:00|16.92|15.12|17.13|15.33|17.13|15.33|16.9|15.1|0
1711137600000|2024-03-22 20:00:00|17.09|15.29|17.16|15.36|17.17|15.37|17.09|15.29|0
1711137900000|2024-03-22 20:05:00|17.15|15.35|17.2|15.4|17.2|15.4|17.15|15.35|0
1711138200000|2024-03-22 20:10:00|17.19|15.39|17.19|15.39|17.2|15.4|17.18|15.38|0
1711326900000|2024-03-25 00:35:00|17.02|15.22|17.03|15.23|17.03|15.23|17.01|15.21|0
1711327200000|2024-03-25 00:40:00|17.02|15.22|17.03|15.23|17.04|15.24|17.02|15.22|0
1711327500000|2024-03-25 00:45:00|17.04|15.24|17.03|15.23|17.04|15.24|17.03|15.23|0
1711327800000|2024-03-25 00:50:00|17.02|15.22|17.04|15.24|17.04|15.24|17.01|15.21|0
1711328100000|2024-03-25 00:55:00|17.03|15.23|17.05|15.25|17.06|15.26|17.02|15.22|0
1711328400000|2024-03-25 01:00:00|17.06|15.26|17.06|15.26|17.07|15.27|17.04|15.24|0
1711328700000|2024-03-25 01:05:00|17.07|15.27|17.04|15.24|17.07|15.27|17.04|15.24|0
1711329000000|2024-03-25 01:10:00|17.05|15.25|17.07|15.27|17.07|15.27|17.04|15.24|0
1711329300000|2024-03-25 01:15:00|17.05|15.25|17.04|15.24|17.08|15.28|17.03|15.23|0
1711329600000|2024-03-25 01:20:00|17.03|15.23|17.01|15.21|17.03|15.23|17|15.2|0
1711329900000|2024-03-25 01:25:00|17.02|15.22|17.01|15.21|17.03|15.23|17.01|15.21|0
1711330200000|2024-03-25 01:30:00|17|15.2|17.02|15.22|17.02|15.22|17|15.2|0
1711330500000|2024-03-25 01:35:00|17.01|15.21|16.97|15.17|17.02|15.22|16.97|15.17|0
1711330800000|2024-03-25 01:40:00|16.98|15.18|16.99|15.19|16.99|15.19|16.96|15.16|0
1711331100000|2024-03-25 01:45:00|17|15.2|17.01|15.21|17.01|15.21|16.98|15.18|0
1711331400000|2024-03-25 01:50:00|17.02|15.22|17.01|15.21|17.02|15.22|17|15.2|0
1711331700000|2024-03-25 01:55:00|17|15.2|17|15.2|17.02|15.22|17|15.2|0
1711332000000|2024-03-25 02:00:00|17.01|15.21|17.02|15.22|17.03|15.23|17.01|15.21|0
1711332300000|2024-03-25 02:05:00|17.03|15.23|17.02|15.22|17.04|15.24|17.02|15.22|0
1711332600000|2024-03-25 02:10:00|17.03|15.23|17.03|15.23|17.05|15.25|17.03|15.23|0
1711332900000|2024-03-25 02:15:00|17.04|15.24|17.11|15.31|17.13|15.33|17.04|15.24|0
1711333200000|2024-03-25 02:20:00|17.12|15.32|17.1|15.3|17.14|15.34|17.1|15.3|0
1711333500000|2024-03-25 02:25:00|17.11|15.31|17.09|15.29|17.12|15.32|17.09|15.29|0
1711333800000|2024-03-25 02:30:00|17.08|15.28|17.09|15.29|17.1|15.3|17.08|15.28|0
1711334100000|2024-03-25 02:35:00|17.1|15.3|17.09|15.29|17.1|15.3|17.07|15.27|0
1711334400000|2024-03-25 02:40:00|17.08|15.28|17.1|15.3|17.11|15.31|17.08|15.28|0
1711334700000|2024-03-25 02:45:00|17.09|15.29|17.08|15.28|17.1|15.3|17.08|15.28|0
1711335000000|2024-03-25 02:50:00|17.09|15.29|17.08|15.28|17.09|15.29|17.07|15.27|0
1711335300000|2024-03-25 02:55:00|17.07|15.27|17.07|15.27|17.08|15.28|17.07|15.27|0
1711335600000|2024-03-25 03:00:00|17.08|15.28|17.09|15.29|17.1|15.3|17.08|15.28|0
1711335900000|2024-03-25 03:05:00|17.08|15.28|17.08|15.28|17.09|15.29|17.07|15.27|0
1711336200000|2024-03-25 03:10:00|17.09|15.29|17.08|15.28|17.12|15.32|17.08|15.28|0
1711336500000|2024-03-25 03:15:00|17.07|15.27|17.08|15.28|17.08|15.28|17.07|15.27|0
1711336800000|2024-03-25 03:20:00|17.09|15.29|17.09|15.29|17.09|15.29|17.08|15.28|0
1711337100000|2024-03-25 03:25:00|17.08|15.28|17.1|15.3|17.1|15.3|17.08|15.28|0
1711337400000|2024-03-25 03:30:00|17.11|15.31|17.1|15.3|17.11|15.31|17.1|15.3|0
1711337700000|2024-03-25 03:35:00|17.09|15.29|17.09|15.29|17.1|15.3|17.09|15.29|0
1711338000000|2024-03-25 03:40:00|17.1|15.3|17.12|15.32|17.12|15.32|17.1|15.3|0
1711338300000|2024-03-25 03:45:00|17.11|15.31|17.08|15.28|17.11|15.31|17.08|15.28|0
1711338600000|2024-03-25 03:50:00|17.09|15.29|17.09|15.29|17.1|15.3|17.09|15.29|0
1711338900000|2024-03-25 03:55:00|17.08|15.28|17.08|15.28|17.09|15.29|17.08|15.28|0
1711339200000|2024-03-25 04:00:00|17.09|15.29|17.09|15.29|17.09|15.29|17.08|15.28|0
1711339500000|2024-03-25 04:05:00|17.1|15.3|17.1|15.3|17.11|15.31|17.1|15.3|0
1711340100000|2024-03-25 04:15:00|17.11|15.31|17.1|15.3|17.11|15.31|17.1|15.3|0
1711340400000|2024-03-25 04:20:00|17.11|15.31|17.11|15.31|17.12|15.32|17.1|15.3|0
1711340700000|2024-03-25 04:25:00|17.12|15.32|17.08|15.28|17.12|15.32|17.08|15.28|0
1711341000000|2024-03-25 04:30:00|17.07|15.27|17.08|15.28|17.09|15.29|17.07|15.27|0
1711341300000|2024-03-25 04:35:00|17.09|15.29|17.09|15.29|17.09|15.29|17.09|15.29|0
1711341600000|2024-03-25 04:40:00|17.08|15.28|17.08|15.28|17.09|15.29|17.08|15.28|0
1711341900000|2024-03-25 04:45:00|17.09|15.29|17.09|15.29|17.09|15.29|17.08|15.28|0
1711342800000|2024-03-25 05:00:00|17.1|15.3|17.07|15.27|17.11|15.31|17.07|15.27|0
1711343100000|2024-03-25 05:05:00|17.08|15.28|17.1|15.3|17.1|15.3|17.08|15.28|0
1711343400000|2024-03-25 05:10:00|17.09|15.29|17.09|15.29|17.1|15.3|17.08|15.28|0
1711343700000|2024-03-25 05:15:00|17.1|15.3|17.13|15.33|17.14|15.34|17.1|15.3|0
1711344000000|2024-03-25 05:20:00|17.12|15.32|17.12|15.32|17.13|15.33|17.11|15.31|0
1711344300000|2024-03-25 05:25:00|17.13|15.33|17.14|15.34|17.14|15.34|17.12|15.32|0
1711344600000|2024-03-25 05:30:00|17.13|15.33|17.13|15.33|17.14|15.34|17.11|15.31|0
1711344900000|2024-03-25 05:35:00|17.14|15.34|17.14|15.34|17.15|15.35|17.13|15.33|0
1711345200000|2024-03-25 05:40:00|17.13|15.33|17.13|15.33|17.13|15.33|17.12|15.32|0
1711345500000|2024-03-25 05:45:00|17.12|15.32|17.12|15.32|17.14|15.34|17.12|15.32|0
1711345800000|2024-03-25 05:50:00|17.13|15.33|17.15|15.35|17.15|15.35|17.12|15.32|0
1711346100000|2024-03-25 05:55:00|17.14|15.34|17.15|15.35|17.15|15.35|17.14|15.34|0
1711346400000|2024-03-25 06:00:00|17.14|15.34|17.17|15.37|17.19|15.39|17.14|15.34|0
1711346700000|2024-03-25 06:05:00|17.18|15.38|17.21|15.41|17.22|15.42|17.18|15.38|0
1711347000000|2024-03-25 06:10:00|17.22|15.42|17.2|15.4|17.22|15.42|17.19|15.39|0
1711347300000|2024-03-25 06:15:00|17.21|15.41|17.22|15.42|17.22|15.42|17.2|15.4|0
1711347600000|2024-03-25 06:20:00|17.23|15.43|17.24|15.44|17.25|15.45|17.22|15.42|0
1711347900000|2024-03-25 06:25:00|17.23|15.43|17.21|15.41|17.24|15.44|17.21|15.41|0
1711348200000|2024-03-25 06:30:00|17.2|15.4|17.21|15.41|17.21|15.41|17.19|15.39|0
1711348500000|2024-03-25 06:35:00|17.2|15.4|17.27|15.47|18.04|16.24|17.2|15.4|0
1711348800000|2024-03-25 06:40:00|17.28|15.48|17.26|15.46|17.28|15.48|17.26|15.46|0
1711349100000|2024-03-25 06:45:00|17.25|15.45|17.24|15.44|17.26|15.46|17.24|15.44|0
1711349700000|2024-03-25 06:55:00|17.23|15.43|17.24|15.44|17.25|15.45|17.23|15.43|0
1711350000000|2024-03-25 07:00:00|17.25|15.45|17.28|15.48|17.29|15.49|17.24|15.44|0
1711350300000|2024-03-25 07:05:00|17.29|15.49|17.28|15.48|17.3|15.5|17.27|15.47|0
1711350600000|2024-03-25 07:10:00|17.27|15.47|17.24|15.44|17.27|15.47|17.23|15.43|0
1711350900000|2024-03-25 07:15:00|17.25|15.45|17.23|15.43|17.25|15.45|17.23|15.43|0
1711351200000|2024-03-25 07:20:00|17.22|15.42|17.23|15.43|17.24|15.44|17.22|15.42|0
1711351500000|2024-03-25 07:25:00|17.22|15.42|17.23|15.43|17.25|15.45|17.22|15.42|0
1711351800000|2024-03-25 07:30:00|17.24|15.44|17.23|15.43|17.25|15.45|17.23|15.43|0
1711352100000|2024-03-25 07:35:00|17.24|15.44|17.22|15.42|17.24|15.44|17.19|15.39|0
1711352400000|2024-03-25 07:40:00|17.21|15.41|17.19|15.39|17.22|15.42|17.19|15.39|0
1711352700000|2024-03-25 07:45:00|17.18|15.38|17.21|15.41|17.21|15.41|17.18|15.38|0
1711353000000|2024-03-25 07:50:00|17.22|15.42|17.2|15.4|17.22|15.42|17.2|15.4|0
1711353300000|2024-03-25 07:55:00|17.19|15.39|17.22|15.42|17.22|15.42|17.19|15.39|0
1711353600000|2024-03-25 08:00:00|17.2|15.4|17.12|15.32|17.2|15.4|17.11|15.31|0
1711353900000|2024-03-25 08:05:00|17.13|15.33|16.96|15.16|17.15|15.35|16.96|15.16|0
1711354200000|2024-03-25 08:10:00|16.95|15.15|16.94|15.14|16.98|15.18|16.94|15.14|0
1711354500000|2024-03-25 08:15:00|16.93|15.13|16.96|15.16|16.96|15.16|16.92|15.12|0
1711354800000|2024-03-25 08:20:00|16.97|15.17|16.99|15.19|17.02|15.22|16.97|15.17|0
1711355100000|2024-03-25 08:25:00|17|15.2|16.95|15.15|17|15.2|16.94|15.14|0
1711355400000|2024-03-25 08:30:00|16.94|15.14|16.91|15.11|16.97|15.17|16.91|15.11|0
1711355700000|2024-03-25 08:35:00|16.9|15.1|16.97|15.17|16.97|15.17|16.9|15.1|0
1711356000000|2024-03-25 08:40:00|16.96|15.16|16.94|15.14|16.97|15.17|16.93|15.13|0
1711356300000|2024-03-25 08:45:00|16.93|15.13|16.96|15.16|16.97|15.17|16.93|15.13|0
1711356600000|2024-03-25 08:50:00|16.97|15.17|17.01|15.21|17.02|15.22|16.96|15.16|0
1711356900000|2024-03-25 08:55:00|17.03|15.23|16.98|15.18|17.03|15.23|16.95|15.15|0
1711357200000|2024-03-25 09:00:00|16.97|15.17|17.02|15.22|17.05|15.25|16.96|15.16|0
1711357500000|2024-03-25 09:05:00|17.03|15.23|17.04|15.24|17.05|15.25|17.01|15.21|0
1711357800000|2024-03-25 09:10:00|17.05|15.25|17.03|15.23|17.05|15.25|17.03|15.23|0
1711358100000|2024-03-25 09:15:00|17.04|15.24|17.05|15.25|17.05|15.25|17.03|15.23|0
1711358400000|2024-03-25 09:20:00|17.04|15.24|17.04|15.24|17.05|15.25|17.02|15.22|0
1711358700000|2024-03-25 09:25:00|17.05|15.25|17.04|15.24|17.07|15.27|17.03|15.23|0
1711359000000|2024-03-25 09:30:00|17.03|15.23|17.05|15.25|17.05|15.25|17|15.2|0
1711359300000|2024-03-25 09:35:00|17.04|15.24|17.07|15.27|17.07|15.27|17.04|15.24|0
1711359600000|2024-03-25 09:40:00|17.08|15.28|17.06|15.26|17.08|15.28|17.05|15.25|0
1711359900000|2024-03-25 09:45:00|17.07|15.27|17.06|15.26|17.07|15.27|17.05|15.25|0
1711360200000|2024-03-25 09:50:00|17.07|15.27|17.11|15.31|17.11|15.31|17.05|15.25|0
1711360500000|2024-03-25 09:55:00|17.1|15.3|17.16|15.36|17.18|15.38|17.1|15.3|0
1711360800000|2024-03-25 10:00:00|17.17|15.37|17.13|15.33|17.19|15.39|17.13|15.33|0
1711361100000|2024-03-25 10:05:00|17.14|15.34|17.17|15.37|17.17|15.37|17.14|15.34|0
1711361400000|2024-03-25 10:10:00|17.16|15.36|17.22|15.42|17.22|15.42|17.16|15.36|0
1711361700000|2024-03-25 10:15:00|17.23|15.43|16.72|14.92|17.24|15.44|16.58|14.78|0
1711362000000|2024-03-25 10:20:00|16.73|14.93|16.72|14.92|16.74|14.94|16.71|14.91|0
1711362300000|2024-03-25 10:25:00|16.71|14.91|16.71|14.91|16.72|14.92|16.69|14.89|0
1711362600000|2024-03-25 10:30:00|16.72|14.92|16.71|14.91|16.72|14.92|16.69|14.89|0
1711362900000|2024-03-25 10:35:00|16.72|14.92|16.72|14.92|16.73|14.93|16.71|14.91|0
1711363200000|2024-03-25 10:40:00|16.71|14.91|16.71|14.91|16.73|14.93|16.7|14.9|0
1711363500000|2024-03-25 10:45:00|16.72|14.92|16.75|14.95|16.75|14.95|16.71|14.91|0
1711363800000|2024-03-25 10:50:00|16.74|14.94|16.73|14.93|16.75|14.95|16.72|14.92|0
1711364100000|2024-03-25 10:55:00|16.72|14.92|16.74|14.94|16.75|14.95|16.72|14.92|0
1711364400000|2024-03-25 11:00:00|16.73|14.93|16.79|14.99|16.8|15|16.73|14.93|0
1711364700000|2024-03-25 11:05:00|16.8|15|16.82|15.02|16.84|15.04|16.79|14.99|0
1711365000000|2024-03-25 11:10:00|16.83|15.03|16.8|15|16.85|15.05|16.8|15|0
1711365300000|2024-03-25 11:15:00|16.81|15.01|16.82|15.02|16.83|15.03|16.8|15|0
1711365600000|2024-03-25 11:20:00|16.83|15.03|16.85|15.05|16.89|15.09|16.83|15.03|0
1711365900000|2024-03-25 11:25:00|16.86|15.06|16.85|15.05|16.87|15.07|16.83|15.03|0
1711366200000|2024-03-25 11:30:00|16.86|15.06|16.84|15.04|16.86|15.06|16.83|15.03|0
1711366500000|2024-03-25 11:35:00|16.85|15.05|16.86|15.06|16.86|15.06|16.82|15.02|0
1711366800000|2024-03-25 11:40:00|16.85|15.05|16.78|14.98|16.86|15.06|16.65|14.85|0
1711367100000|2024-03-25 11:45:00|16.77|14.97|16.79|14.99|16.79|14.99|16.76|14.96|0
1711367400000|2024-03-25 11:50:00|16.8|15|16.77|14.97|16.83|15.03|16.77|14.97|0
1711367700000|2024-03-25 11:55:00|16.78|14.98|16.77|14.97|16.8|15|16.77|14.97|0
1711368000000|2024-03-25 12:00:00|16.78|14.98|16.74|14.94|16.79|14.99|16.73|14.93|0
1711368300000|2024-03-25 12:05:00|16.73|14.93|16.8|15|16.8|15|16.72|14.92|0
1711368600000|2024-03-25 12:10:00|16.79|14.99|16.79|14.99|16.82|15.02|16.78|14.98|0
1711368900000|2024-03-25 12:15:00|16.78|14.98|16.72|14.92|16.78|14.98|16.71|14.91|0
1711369200000|2024-03-25 12:20:00|16.73|14.93|16.7|14.9|16.73|14.93|16.7|14.9|0
1711369500000|2024-03-25 12:25:00|16.71|14.91|16.7|14.9|16.74|14.94|16.7|14.9|0
1711369800000|2024-03-25 12:30:00|16.71|14.91|16.71|14.91|16.72|14.92|16.69|14.89|0
1711370100000|2024-03-25 12:35:00|16.7|14.9|16.76|14.96|16.77|14.97|16.7|14.9|0
1711370400000|2024-03-25 12:40:00|16.75|14.95|16.69|14.89|16.75|14.95|16.69|14.89|0
1711370700000|2024-03-25 12:45:00|16.7|14.9|16.7|14.9|16.7|14.9|16.69|14.89|0
1711371000000|2024-03-25 12:50:00|16.69|14.89|16.7|14.9|16.73|14.93|16.69|14.89|0
1711371300000|2024-03-25 12:55:00|16.71|14.91|16.7|14.9|16.73|14.93|16.7|14.9|0
1711371600000|2024-03-25 13:00:00|16.71|14.91|16.69|14.89|16.71|14.91|16.69|14.89|0
1711371900000|2024-03-25 13:05:00|16.68|14.88|16.73|14.93|16.74|14.94|16.68|14.88|0
1711372200000|2024-03-25 13:10:00|16.75|14.95|16.69|14.89|16.76|14.96|16.69|14.89|0
1711372500000|2024-03-25 13:15:00|16.7|14.9|16.71|14.91|16.71|14.91|16.68|14.88|0
1711372800000|2024-03-25 13:20:00|16.7|14.9|16.71|14.91|16.72|14.92|16.69|14.89|0
1711373100000|2024-03-25 13:25:00|16.7|14.9|16.73|14.93|16.75|14.95|16.66|14.86|0
1711373400000|2024-03-25 13:30:00|16.75|14.95|16.62|14.82|16.75|14.95|16.59|14.79|0
1711373700000|2024-03-25 13:35:00|16.61|14.81|16.65|14.85|16.66|14.86|16.59|14.79|0
1711374000000|2024-03-25 13:40:00|16.64|14.84|16.74|14.94|16.78|14.98|16.64|14.84|0
1711374300000|2024-03-25 13:45:00|16.76|14.96|16.67|14.87|16.78|14.98|16.66|14.86|0
1711374600000|2024-03-25 13:50:00|16.68|14.88|16.26|14.46|16.68|14.88|16.25|14.45|0
1711374900000|2024-03-25 13:55:00|16.27|14.47|16.67|14.87|16.72|14.92|16.25|14.45|0
1711375200000|2024-03-25 14:00:00|16.68|14.88|16.73|14.93|16.73|14.93|16.66|14.86|0
1711375500000|2024-03-25 14:05:00|16.71|14.91|16.65|14.85|16.71|14.91|16.62|14.82|0
1711375800000|2024-03-25 14:10:00|16.63|14.83|16.58|14.78|16.63|14.83|16.56|14.76|0
1711376100000|2024-03-25 14:15:00|16.57|14.77|16.59|14.79|16.61|14.81|16.55|14.75|0
1711376400000|2024-03-25 14:20:00|16.58|14.78|16.59|14.79|16.61|14.81|16.52|14.72|0
1711376700000|2024-03-25 14:25:00|16.58|14.78|16.63|14.83|16.64|14.84|16.56|14.76|0
1711377000000|2024-03-25 14:30:00|16.62|14.82|16.59|14.79|16.67|14.87|16.59|14.79|0
1711377300000|2024-03-25 14:35:00|16.6|14.8|16.62|14.82|16.66|14.86|16.58|14.78|0
1711377600000|2024-03-25 14:40:00|16.61|14.81|16.63|14.83|16.66|14.86|16.61|14.81|0
1711377900000|2024-03-25 14:45:00|16.64|14.84|16.66|14.86|16.7|14.9|16.64|14.84|0
1711378200000|2024-03-25 14:50:00|16.65|14.85|16.65|14.85|16.68|14.88|16.63|14.83|0
1711378500000|2024-03-25 14:55:00|16.64|14.84|16.59|14.79|16.65|14.85|16.58|14.78|0
1711378800000|2024-03-25 15:00:00|16.58|14.78|16.56|14.76|16.6|14.8|16.55|14.75|0
1711379100000|2024-03-25 15:05:00|16.55|14.75|16.58|14.78|16.59|14.79|16.54|14.74|0
1711379400000|2024-03-25 15:10:00|16.57|14.77|16.59|14.79|16.62|14.82|16.56|14.76|0
1711379700000|2024-03-25 15:15:00|16.58|14.78|16.57|14.77|16.62|14.82|16.54|14.74|0
1711380000000|2024-03-25 15:20:00|16.56|14.76|16.61|14.81|16.62|14.82|16.56|14.76|0
1711380300000|2024-03-25 15:25:00|16.6|14.8|16.58|14.78|16.64|14.84|16.56|14.76|0
1711380600000|2024-03-25 15:30:00|16.57|14.77|16.6|14.8|16.63|14.83|16.57|14.77|0
1711380900000|2024-03-25 15:35:00|16.59|14.79|16.55|14.75|16.62|14.82|16.55|14.75|0
1711381200000|2024-03-25 15:40:00|16.56|14.76|16.55|14.75|16.57|14.77|16.53|14.73|0
1711381500000|2024-03-25 15:45:00|16.54|14.74|16.54|14.74|16.56|14.76|16.52|14.72|0
1711381800000|2024-03-25 15:50:00|16.53|14.73|16.55|14.75|16.6|14.8|16.53|14.73|0
1711382100000|2024-03-25 15:55:00|16.54|14.74|16.58|14.78|16.58|14.78|16.53|14.73|0
1711382400000|2024-03-25 16:00:00|16.57|14.77|16.63|14.83|16.65|14.85|16.57|14.77|0
1711382700000|2024-03-25 16:05:00|16.64|14.84|16.64|14.84|16.64|14.84|16.61|14.81|0
1711383000000|2024-03-25 16:10:00|16.63|14.83|16.59|14.79|16.63|14.83|16.57|14.77|0
1711383300000|2024-03-25 16:15:00|16.58|14.78|16.56|14.76|16.59|14.79|16.55|14.75|0
1711383600000|2024-03-25 16:20:00|16.57|14.77|16.56|14.76|16.59|14.79|16.55|14.75|0
1711383900000|2024-03-25 16:25:00|16.55|14.75|16.6|14.8|16.6|14.8|16.55|14.75|0
1711384200000|2024-03-25 16:30:00|16.59|14.79|16.61|14.81|16.62|14.82|16.59|14.79|0
1711384500000|2024-03-25 16:35:00|16.6|14.8|16.62|14.82|16.62|14.82|16.58|14.78|0
1711384800000|2024-03-25 16:40:00|16.63|14.83|16.61|14.81|16.64|14.84|16.57|14.77|0
1711385100000|2024-03-25 16:45:00|16.62|14.82|16.63|14.83|16.65|14.85|16.6|14.8|0
1711385400000|2024-03-25 16:50:00|16.64|14.84|16.58|14.78|16.66|14.86|16.57|14.77|0
1711385700000|2024-03-25 16:55:00|16.57|14.77|16.61|14.81|16.63|14.83|16.57|14.77|0
1711386000000|2024-03-25 17:00:00|16.6|14.8|16.59|14.79|16.63|14.83|16.59|14.79|0
1711386300000|2024-03-25 17:05:00|16.6|14.8|16.62|14.82|16.64|14.84|16.59|14.79|0
1711386600000|2024-03-25 17:10:00|16.61|14.81|16.61|14.81|16.67|14.87|16.61|14.81|0
1711386900000|2024-03-25 17:15:00|16.62|14.82|16.6|14.8|16.62|14.82|16.59|14.79|0
1711387200000|2024-03-25 17:20:00|16.61|14.81|16.61|14.81|16.65|14.85|16.59|14.79|0
1711387500000|2024-03-25 17:25:00|16.6|14.8|16.58|14.78|16.6|14.8|16.57|14.77|0
1711387800000|2024-03-25 17:30:00|16.57|14.77|16.57|14.77|16.6|14.8|16.56|14.76|0
1711388100000|2024-03-25 17:35:00|16.58|14.78|16.58|14.78|16.6|14.8|16.57|14.77|0
1711388400000|2024-03-25 17:40:00|16.57|14.77|16.54|14.74|16.57|14.77|16.53|14.73|0
1711388700000|2024-03-25 17:45:00|16.55|14.75|16.58|14.78|16.58|14.78|16.53|14.73|0
1711389000000|2024-03-25 17:50:00|16.57|14.77|16.56|14.76|16.59|14.79|16.56|14.76|0
1711389300000|2024-03-25 17:55:00|16.57|14.77|16.54|14.74|16.58|14.78|16.53|14.73|0
1711389600000|2024-03-25 18:00:00|16.53|14.73|16.54|14.74|16.56|14.76|16.53|14.73|0
1711389900000|2024-03-25 18:05:00|16.53|14.73|16.5|14.7|16.54|14.74|16.5|14.7|0
1711390200000|2024-03-25 18:10:00|16.49|14.69|16.52|14.72|16.52|14.72|16.49|14.69|0
1711390500000|2024-03-25 18:15:00|16.51|14.71|16.49|14.69|16.52|14.72|16.47|14.67|0
1711390800000|2024-03-25 18:20:00|16.5|14.7|16.5|14.7|16.5|14.7|16.48|14.68|0
1711391100000|2024-03-25 18:25:00|16.49|14.69|16.48|14.68|16.52|14.72|16.48|14.68|0
1711391400000|2024-03-25 18:30:00|16.49|14.69|16.52|14.72|16.52|14.72|16.49|14.69|0
1711391700000|2024-03-25 18:35:00|16.51|14.71|16.48|14.68|16.52|14.72|16.47|14.67|0
1711392000000|2024-03-25 18:40:00|16.47|14.67|16.52|14.72|16.52|14.72|16.46|14.66|0
1711392300000|2024-03-25 18:45:00|16.53|14.73|16.51|14.71|16.53|14.73|16.49|14.69|0
1711392600000|2024-03-25 18:50:00|16.52|14.72|16.49|14.69|16.52|14.72|16.48|14.68|0
1711392900000|2024-03-25 18:55:00|16.48|14.68|16.49|14.69|16.51|14.71|16.48|14.68|0
1711393200000|2024-03-25 19:00:00|16.5|14.7|16.53|14.73|16.53|14.73|16.5|14.7|0
1711393500000|2024-03-25 19:05:00|16.54|14.74|16.57|14.77|16.57|14.77|16.51|14.71|0
1711393800000|2024-03-25 19:10:00|16.56|14.76|16.59|14.79|16.61|14.81|16.56|14.76|0
1711394100000|2024-03-25 19:15:00|16.6|14.8|16.38|14.58|16.6|14.8|16.26|14.46|0
1711394400000|2024-03-25 19:20:00|16.39|14.59|16.41|14.61|16.46|14.66|16.39|14.59|0
1711394700000|2024-03-25 19:25:00|16.42|14.62|16.42|14.62|16.44|14.64|16.41|14.61|0
1711395000000|2024-03-25 19:30:00|16.44|14.64|16.39|14.59|16.44|14.64|16.37|14.57|0
1711395300000|2024-03-25 19:35:00|16.38|14.58|16.4|14.6|16.41|14.61|16.36|14.56|0
1711395600000|2024-03-25 19:40:00|16.39|14.59|16.37|14.57|16.39|14.59|16.32|14.52|0
1711395900000|2024-03-25 19:45:00|16.36|14.56|16.4|14.6|16.4|14.6|16.35|14.55|0
1711396200000|2024-03-25 19:50:00|16.42|14.62|16.52|14.72|16.53|14.73|16.42|14.62|0
1711396500000|2024-03-25 19:55:00|16.51|14.71|16.5|14.7|16.57|14.77|16.48|14.68|0
1711396800000|2024-03-25 20:00:00|16.51|14.71|16.53|14.73|16.53|14.73|16.46|14.66|0
1711397100000|2024-03-25 20:05:00|16.52|14.72|16.53|14.73|16.53|14.73|16.51|14.71|0
1711397400000|2024-03-25 20:10:00|16.52|14.72|16.51|14.71|16.53|14.73|16.51|14.71|0
1711397700000|2024-03-25 20:15:00|16.61|14.61|16.61|14.61|16.62|14.62|16.6|14.6|0
1711398000000|2024-03-25 20:20:00|16.6|14.6|16.59|14.59|16.61|14.61|16.58|14.58|0
1711398300000|2024-03-25 20:25:00|16.58|14.58|16.59|14.59|16.59|14.59|16.58|14.58|0
1711398600000|2024-03-25 20:30:00|16.58|14.58|16.59|14.59|16.59|14.59|16.57|14.57|0
1711398900000|2024-03-25 20:35:00|16.6|14.6|16.58|14.58|16.6|14.6|16.58|14.58|0
1711399200000|2024-03-25 20:40:00|16.57|14.57|16.58|14.58|16.58|14.58|16.57|14.57|0
1711399500000|2024-03-25 20:45:00|16.57|14.57|16.58|14.58|16.58|14.58|16.57|14.57|0
1711399800000|2024-03-25 20:50:00|16.59|14.59|16.57|14.57|16.59|14.59|16.57|14.57|0
1711400100000|2024-03-25 20:55:00|16.56|14.56|16.54|14.54|16.56|14.56|16.54|14.54|0
1711400400000|2024-03-25 21:00:00|16.55|14.55|16.55|14.55|16.55|14.55|16.54|14.54|0
1711401000000|2024-03-25 21:10:00|16.56|14.56|16.55|14.55|16.56|14.56|16.55|14.55|0
1711401300000|2024-03-25 21:15:00|16.56|14.56|16.55|14.55|16.56|14.56|16.55|14.55|0
1711401600000|2024-03-25 21:20:00|16.56|14.56|16.55|14.55|16.56|14.56|16.54|14.54|0
1711401900000|2024-03-25 21:25:00|16.54|14.54|16.54|14.54|16.54|14.54|16.54|14.54|0
1711403700000|2024-03-25 21:55:00|16.53|14.53|16.53|14.53|16.53|14.53|16.53|14.53|0
1711404000000|2024-03-25 22:00:00|16.52|14.52|16.49|14.49|16.53|14.53|16.48|14.48|0
1711404300000|2024-03-25 22:05:00|16.48|14.48|16.47|14.47|16.49|14.49|16.47|14.47|0
1711404600000|2024-03-25 22:10:00|16.46|14.46|16.46|14.46|16.46|14.46|16.44|14.44|0
1711404900000|2024-03-25 22:15:00|16.45|14.45|16.45|14.45|16.46|14.46|16.44|14.44|0
1711405200000|2024-03-25 22:20:00|16.46|14.46|16.44|14.44|16.46|14.46|16.44|14.44|0
1711405500000|2024-03-25 22:25:00|16.45|14.45|16.46|14.46|16.46|14.46|16.44|14.44|0
1711405800000|2024-03-25 22:30:00|16.47|14.47|16.48|14.48|16.48|14.48|16.46|14.46|0
1711406100000|2024-03-25 22:35:00|16.49|14.49|16.47|14.47|16.49|14.49|16.47|14.47|0
1711406400000|2024-03-25 22:40:00|16.48|14.48|16.48|14.48|16.48|14.48|16.47|14.47|0
1711406700000|2024-03-25 22:45:00|16.47|14.47|16.48|14.48|16.48|14.48|16.47|14.47|0
1711407000000|2024-03-25 22:50:00|16.47|14.47|16.48|14.48|16.48|14.48|16.47|14.47|0
1711407300000|2024-03-25 22:55:00|16.49|14.49|16.49|14.49|16.49|14.49|16.48|14.48|0
1711407600000|2024-03-25 23:00:00|16.48|14.48|16.48|14.48|16.48|14.48|16.47|14.47|0
1711408200000|2024-03-25 23:10:00|16.47|14.47|16.49|14.49|16.51|14.51|16.47|14.47|0
1711408500000|2024-03-25 23:15:00|16.5|14.5|16.5|14.5|16.5|14.5|16.49|14.49|0
1711408800000|2024-03-25 23:20:00|16.49|14.49|16.5|14.5|16.51|14.51|16.49|14.49|0
1711409100000|2024-03-25 23:25:00|16.49|14.49|16.48|14.48|16.49|14.49|16.48|14.48|0
1711409400000|2024-03-25 23:30:00|16.49|14.49|16.47|14.47|16.49|14.49|16.47|14.47|0
1711409700000|2024-03-25 23:35:00|16.48|14.48|16.47|14.47|16.48|14.48|16.46|14.46|0
1711410000000|2024-03-25 23:40:00|16.46|14.46|16.45|14.45|16.47|14.47|16.45|14.45|0
1711410300000|2024-03-25 23:45:00|16.44|14.44|16.45|14.45|16.45|14.45|16.44|14.44|0
1711410600000|2024-03-25 23:50:00|16.44|14.44|16.43|14.43|16.45|14.45|16.43|14.43|0
1711410900000|2024-03-25 23:55:00|16.44|14.44|16.44|14.44|16.45|14.45|16.44|14.44|0
1711411200000|2024-03-26 00:00:00|16.45|14.45|16.44|14.44|16.46|14.46|16.44|14.44|0
1711411500000|2024-03-26 00:05:00|16.43|14.43|16.43|14.43|16.43|14.43|16.43|14.43|0
1711411800000|2024-03-26 00:10:00|16.42|14.42|16.41|14.41|16.42|14.42|16.41|14.41|0
1711412100000|2024-03-26 00:15:00|16.31|14.51|16.32|14.52|16.33|14.53|16.3|14.5|0
1711412400000|2024-03-26 00:20:00|16.31|14.51|16.15|14.35|16.32|14.52|16.07|14.27|0
1711412700000|2024-03-26 00:25:00|16.14|14.34|16.14|14.34|16.15|14.35|16.14|14.34|0
1711413000000|2024-03-26 00:30:00|16.15|14.35|16.14|14.34|16.15|14.35|16.14|14.34|0
1711413300000|2024-03-26 00:35:00|16.13|14.33|16.13|14.33|16.14|14.34|16.12|14.32|0
1711413600000|2024-03-26 00:40:00|16.12|14.32|16.12|14.32|16.13|14.33|16.12|14.32|0
1711413900000|2024-03-26 00:45:00|16.13|14.33|16.11|14.31|16.13|14.33|16.1|14.3|0
1711414200000|2024-03-26 00:50:00|16.12|14.32|16.12|14.32|16.12|14.32|16.11|14.31|0
1711414500000|2024-03-26 00:55:00|16.13|14.33|16.11|14.31|16.13|14.33|16.11|14.31|0
1711414800000|2024-03-26 01:00:00|16.12|14.32|16.1|14.3|16.12|14.32|16.1|14.3|0
1711415100000|2024-03-26 01:05:00|16.11|14.31|16.09|14.29|16.11|14.31|16.09|14.29|0
1711415400000|2024-03-26 01:10:00|16.1|14.3|16.09|14.29|16.11|14.31|16.09|14.29|0
1711416000000|2024-03-26 01:20:00|16.1|14.3|16.12|14.32|16.12|14.32|16.1|14.3|0
1711416300000|2024-03-26 01:25:00|16.13|14.33|16.11|14.31|16.13|14.33|16.11|14.31|0
1711416600000|2024-03-26 01:30:00|16.12|14.32|16.12|14.32|16.13|14.33|16.1|14.3|0
1711416900000|2024-03-26 01:35:00|16.11|14.31|16.1|14.3|16.12|14.32|16.1|14.3|0
1711417200000|2024-03-26 01:40:00|16.11|14.31|16.1|14.3|16.12|14.32|16.1|14.3|0
1711417500000|2024-03-26 01:45:00|16.11|14.31|16.13|14.33|16.13|14.33|16.1|14.3|0
1711417800000|2024-03-26 01:50:00|16.12|14.32|16.11|14.31|16.13|14.33|16.11|14.31|0
1711418100000|2024-03-26 01:55:00|16.12|14.32|16.13|14.33|16.13|14.33|16.11|14.31|0
1711418400000|2024-03-26 02:00:00|16.12|14.32|16.13|14.33|16.13|14.33|16.11|14.31|0
1711418700000|2024-03-26 02:05:00|16.12|14.32|16.12|14.32|16.14|14.34|16.12|14.32|0
1711419000000|2024-03-26 02:10:00|16.13|14.33|16.13|14.33|16.14|14.34|16.12|14.32|0
1711419300000|2024-03-26 02:15:00|16.14|14.34|16.12|14.32|16.14|14.34|16.12|14.32|0
1711419900000|2024-03-26 02:25:00|16.13|14.33|16.12|14.32|16.13|14.33|16.12|14.32|0
1711420200000|2024-03-26 02:30:00|16.11|14.31|16.1|14.3|16.11|14.31|16.1|14.3|0
1711420500000|2024-03-26 02:35:00|16.09|14.29|16.1|14.3|16.1|14.3|16.09|14.29|0
1711420800000|2024-03-26 02:40:00|16.11|14.31|16.12|14.32|16.12|14.32|16.1|14.3|0
1711421100000|2024-03-26 02:45:00|16.11|14.31|16.13|14.33|16.13|14.33|16.1|14.3|0
1711421400000|2024-03-26 02:50:00|16.12|14.32|16.12|14.32|16.13|14.33|16.11|14.31|0
1711421700000|2024-03-26 02:55:00|16.13|14.33|16.14|14.34|16.14|14.34|16.13|14.33|0
1711422000000|2024-03-26 03:00:00|16.13|14.33|16.13|14.33|16.14|14.34|16.13|14.33|0
1711422300000|2024-03-26 03:05:00|16.14|14.34|16.12|14.32|16.14|14.34|16.12|14.32|0
1711422600000|2024-03-26 03:10:00|16.13|14.33|16.14|14.34|16.14|14.34|16.12|14.32|0
1711422900000|2024-03-26 03:15:00|16.13|14.33|16.12|14.32|16.14|14.34|16.12|14.32|0
1711423200000|2024-03-26 03:20:00|16.11|14.31|16.12|14.32|16.12|14.32|16.11|14.31|0
1711423500000|2024-03-26 03:25:00|16.11|14.31|16.12|14.32|16.12|14.32|16.11|14.31|0
1711423800000|2024-03-26 03:30:00|16.11|14.31|16.13|14.33|16.13|14.33|16.1|14.3|0
1711424100000|2024-03-26 03:35:00|16.14|14.34|16.15|14.35|16.15|14.35|16.14|14.34|0
1711424400000|2024-03-26 03:40:00|16.16|14.36|16.19|14.39|16.21|14.41|16.16|14.36|0
1711424700000|2024-03-26 03:45:00|16.21|14.41|16.17|14.37|16.21|14.41|16.17|14.37|0
1711425000000|2024-03-26 03:50:00|16.18|14.38|16.18|14.38|16.19|14.39|16.17|14.37|0
1711425300000|2024-03-26 03:55:00|16.17|14.37|16.18|14.38|16.19|14.39|16.17|14.37|0
1711425600000|2024-03-26 04:00:00|16.17|14.37|16.16|14.36|16.17|14.37|16.16|14.36|0
1711425900000|2024-03-26 04:05:00|16.17|14.37|16.15|14.35|16.17|14.37|16.15|14.35|0
1711426200000|2024-03-26 04:10:00|16.16|14.36|16.15|14.35|16.16|14.36|16.15|14.35|0
1711426500000|2024-03-26 04:15:00|16.14|14.34|16.14|14.34|16.14|14.34|16.13|14.33|0
1711426800000|2024-03-26 04:20:00|16.13|14.33|16.15|14.35|16.15|14.35|16.13|14.33|0
1711427100000|2024-03-26 04:25:00|16.14|14.34|16.13|14.33|16.15|14.35|16.13|14.33|0
1711427400000|2024-03-26 04:30:00|16.12|14.32|16.12|14.32|16.13|14.33|16.12|14.32|0
1711427700000|2024-03-26 04:35:00|16.13|14.33|16.11|14.31|16.13|14.33|16.11|14.31|0
1711428000000|2024-03-26 04:40:00|16.12|14.32|16.13|14.33|16.13|14.33|16.11|14.31|0
1711428300000|2024-03-26 04:45:00|16.12|14.32|16.12|14.32|16.13|14.33|16.12|14.32|0
1711428600000|2024-03-26 04:50:00|16.13|14.33|16.12|14.32|16.13|14.33|16.12|14.32|0
1711428900000|2024-03-26 04:55:00|16.13|14.33|16.13|14.33|16.13|14.33|16.12|14.32|0
1711429200000|2024-03-26 05:00:00|16.14|14.34|16.14|14.34|16.14|14.34|16.13|14.33|0
1711429500000|2024-03-26 05:05:00|16.13|14.33|16.1|14.3|16.13|14.33|16.1|14.3|0
1711429800000|2024-03-26 05:10:00|16.09|14.29|16.11|14.31|16.11|14.31|16.09|14.29|0
1711430100000|2024-03-26 05:15:00|16.1|14.3|16.1|14.3|16.1|14.3|16.1|14.3|0
1711430400000|2024-03-26 05:20:00|16.09|14.29|16.09|14.29|16.1|14.3|16.08|14.28|0
1711430700000|2024-03-26 05:25:00|16.1|14.3|16.1|14.3|16.11|14.31|16.1|14.3|0
1711431000000|2024-03-26 05:30:00|16.09|14.29|16.09|14.29|16.09|14.29|16.08|14.28|0
1711431300000|2024-03-26 05:35:00|16.1|14.3|16.08|14.28|16.1|14.3|16.08|14.28|0
1711431600000|2024-03-26 05:40:00|16.07|14.27|16.07|14.27|16.07|14.27|16.07|14.27|0
1711431900000|2024-03-26 05:45:00|16.08|14.28|16.08|14.28|16.08|14.28|16.07|14.27|0
1711432200000|2024-03-26 05:50:00|16.09|14.29|16.08|14.28|16.09|14.29|16.08|14.28|0
1711432500000|2024-03-26 05:55:00|16.07|14.27|16.07|14.27|16.07|14.27|16.07|14.27|0
1711432800000|2024-03-26 06:00:00|16.08|14.28|16.1|14.3|16.1|14.3|16.08|14.28|0
1711433100000|2024-03-26 06:05:00|16.09|14.29|16.1|14.3|16.11|14.31|16.09|14.29|0
1711433400000|2024-03-26 06:10:00|16.09|14.29|16.1|14.3|16.1|14.3|16.09|14.29|0
1711433700000|2024-03-26 06:15:00|16.09|14.29|16.1|14.3|16.1|14.3|16.09|14.29|0
1711434000000|2024-03-26 06:20:00|16.09|14.29|16.1|14.3|16.1|14.3|16.09|14.29|0
1711434300000|2024-03-26 06:25:00|16.09|14.29|16.09|14.29|16.1|14.3|16.09|14.29|0
1711434600000|2024-03-26 06:30:00|16.08|14.28|16.05|14.25|16.08|14.28|16.05|14.25|0
1711434900000|2024-03-26 06:35:00|16.06|14.26|16.03|14.23|16.06|14.26|16.03|14.23|0
1711435200000|2024-03-26 06:40:00|16.04|14.24|16.04|14.24|16.04|14.24|16.04|14.24|0
1711435500000|2024-03-26 06:45:00|16.03|14.23|16.02|14.22|16.03|14.23|16.02|14.22|0
1711435800000|2024-03-26 06:50:00|16.01|14.21|16|14.2|16.01|14.21|15.99|14.19|0
1711436100000|2024-03-26 06:55:00|15.99|14.19|15.98|14.18|15.99|14.19|15.95|14.15|0
1711436400000|2024-03-26 07:00:00|15.97|14.17|15.92|14.12|15.97|14.17|15.9|14.1|0
1711436700000|2024-03-26 07:05:00|15.9|14.1|15.89|14.09|15.92|14.12|15.89|14.09|0
1711437000000|2024-03-26 07:10:00|15.88|14.08|15.92|14.12|15.92|14.12|15.88|14.08|0
1711437300000|2024-03-26 07:15:00|15.91|14.11|15.93|14.13|15.93|14.13|15.9|14.1|0
1711437600000|2024-03-26 07:20:00|15.92|14.12|15.91|14.11|15.94|14.14|15.91|14.11|0
1711437900000|2024-03-26 07:25:00|15.9|14.1|15.91|14.11|15.92|14.12|15.9|14.1|0
1711438200000|2024-03-26 07:30:00|15.9|14.1|15.91|14.11|15.93|14.13|15.9|14.1|0
1711438500000|2024-03-26 07:35:00|15.92|14.12|16.14|14.34|16.14|14.34|15.91|14.11|0
1711438800000|2024-03-26 07:40:00|16.15|14.35|16.17|14.37|16.33|14.53|16.14|14.34|0
1711439100000|2024-03-26 07:45:00|16.18|14.38|16.21|14.41|16.21|14.41|16.17|14.37|0
1711439400000|2024-03-26 07:50:00|16.22|14.42|16.25|14.45|16.25|14.45|16.22|14.42|0
1711439700000|2024-03-26 07:55:00|16.24|14.44|16.23|14.43|16.25|14.45|16.22|14.42|0
1711440000000|2024-03-26 08:00:00|16.24|14.44|16.2|14.4|16.24|14.44|16.19|14.39|0
1711440300000|2024-03-26 08:05:00|16.19|14.39|16.21|14.41|16.22|14.42|16.19|14.39|0
1711440600000|2024-03-26 08:10:00|16.22|14.42|16.2|14.4|16.23|14.43|16.18|14.38|0
1711440900000|2024-03-26 08:15:00|16.19|14.39|16.17|14.37|16.2|14.4|16.17|14.37|0
1711441200000|2024-03-26 08:20:00|16.16|14.36|16.18|14.38|16.18|14.38|16.16|14.36|0
1711441500000|2024-03-26 08:25:00|16.19|14.39|16.18|14.38|16.2|14.4|16.18|14.38|0
1711441800000|2024-03-26 08:30:00|16.17|14.37|16.16|14.36|16.18|14.38|16.14|14.34|0
1711442100000|2024-03-26 08:35:00|16.15|14.35|16.14|14.34|16.16|14.36|16.14|14.34|0
1711442400000|2024-03-26 08:40:00|16.13|14.33|16.11|14.31|16.13|14.33|16.1|14.3|0
1711442700000|2024-03-26 08:45:00|16.1|14.3|16.11|14.31|16.13|14.33|16.1|14.3|0
1711443000000|2024-03-26 08:50:00|16.1|14.3|16.26|14.46|16.27|14.47|16.07|14.27|0
1711443300000|2024-03-26 08:55:00|16.25|14.45|16.29|14.49|16.3|14.5|16.25|14.45|0
1711443600000|2024-03-26 09:00:00|16.28|14.48|16.27|14.47|16.29|14.49|16.27|14.47|0
1711443900000|2024-03-26 09:05:00|16.28|14.48|16.27|14.47|16.28|14.48|16.26|14.46|0
1711444200000|2024-03-26 09:10:00|16.26|14.46|16.28|14.48|16.29|14.49|16.24|14.44|0
1711444500000|2024-03-26 09:15:00|16.27|14.47|16.21|14.41|16.29|14.49|16.2|14.4|0
1711444800000|2024-03-26 09:20:00|16.2|14.4|16.2|14.4|16.22|14.42|16.19|14.39|0
1711445100000|2024-03-26 09:25:00|16.19|14.39|16.19|14.39|16.19|14.39|16.17|14.37|0
1711445400000|2024-03-26 09:30:00|16.2|14.4|16.18|14.38|16.2|14.4|16.17|14.37|0
1711445700000|2024-03-26 09:35:00|16.17|14.37|16.18|14.38|16.19|14.39|16.16|14.36|0
1711446000000|2024-03-26 09:40:00|16.19|14.39|16.22|14.42|16.23|14.43|16.19|14.39|0
1711446300000|2024-03-26 09:45:00|16.21|14.41|16.18|14.38|16.21|14.41|16.18|14.38|0
1711446600000|2024-03-26 09:50:00|16.19|14.39|16.2|14.4|16.2|14.4|16.18|14.38|0
1711446900000|2024-03-26 09:55:00|16.19|14.39|16.18|14.38|16.2|14.4|16.18|14.38|0
1711447200000|2024-03-26 10:00:00|16.17|14.37|16.14|14.34|16.18|14.38|16.13|14.33|0
1711447500000|2024-03-26 10:05:00|16.15|14.35|16.16|14.36|16.17|14.37|16.15|14.35|0
1711447800000|2024-03-26 10:10:00|16.15|14.35|16.14|14.34|16.15|14.35|16.13|14.33|0
1711448100000|2024-03-26 10:15:00|16.13|14.33|16.13|14.33|16.14|14.34|16.12|14.32|0
1711448400000|2024-03-26 10:20:00|16.14|14.34|16.14|14.34|16.15|14.35|16.13|14.33|0
1711448700000|2024-03-26 10:25:00|16.15|14.35|16.15|14.35|16.17|14.37|16.15|14.35|0
1711449000000|2024-03-26 10:30:00|16.16|14.36|16.15|14.35|16.17|14.37|16.15|14.35|0
1711449300000|2024-03-26 10:35:00|16.14|14.34|16.14|14.34|16.15|14.35|16.12|14.32|0
1711449600000|2024-03-26 10:40:00|16.15|14.35|16.14|14.34|16.15|14.35|16.14|14.34|0
1711449900000|2024-03-26 10:45:00|16.15|14.35|16.13|14.33|16.15|14.35|16.13|14.33|0
1711450200000|2024-03-26 10:50:00|16.12|14.32|16.12|14.32|16.13|14.33|16.11|14.31|0
1711450500000|2024-03-26 10:55:00|16.11|14.31|16.12|14.32|16.13|14.33|16.1|14.3|0
1711450800000|2024-03-26 11:00:00|16.13|14.33|16.1|14.3|16.13|14.33|16.1|14.3|0
1711451100000|2024-03-26 11:05:00|16.11|14.31|16.14|14.34|16.14|14.34|16.1|14.3|0
1711451400000|2024-03-26 11:10:00|16.15|14.35|16.16|14.36|16.16|14.36|16.13|14.33|0
1711451700000|2024-03-26 11:15:00|16.17|14.37|16.14|14.34|16.17|14.37|16.14|14.34|0
1711452000000|2024-03-26 11:20:00|16.15|14.35|16.17|14.37|16.18|14.38|16.15|14.35|0
1711452300000|2024-03-26 11:25:00|16.16|14.36|16.22|14.42|16.22|14.42|16.15|14.35|0
1711452600000|2024-03-26 11:30:00|16.21|14.41|16.19|14.39|16.22|14.42|16.18|14.38|0
1711452900000|2024-03-26 11:35:00|16.2|14.4|16.16|14.36|16.2|14.4|16.15|14.35|0
1711453200000|2024-03-26 11:40:00|16.15|14.35|16.16|14.36|16.17|14.37|16.14|14.34|0
1711453500000|2024-03-26 11:45:00|16.17|14.37|16.17|14.37|16.18|14.38|16.15|14.35|0
1711453800000|2024-03-26 11:50:00|16.18|14.38|16.15|14.35|16.19|14.39|16.15|14.35|0
1711454100000|2024-03-26 11:55:00|16.16|14.36|16.14|14.34|16.16|14.36|16.13|14.33|0
1711454400000|2024-03-26 12:00:00|16.13|14.33|16.14|14.34|16.16|14.36|16.12|14.32|0
1711454700000|2024-03-26 12:05:00|16.15|14.35|16.19|14.39|16.2|14.4|16.14|14.34|0
1711455000000|2024-03-26 12:10:00|16.18|14.38|16.18|14.38|16.2|14.4|16.17|14.37|0
1711455300000|2024-03-26 12:15:00|16.17|14.37|16.15|14.35|16.18|14.38|16.15|14.35|0
1711455600000|2024-03-26 12:20:00|16.16|14.36|16.17|14.37|16.18|14.38|16.16|14.36|0
1711455900000|2024-03-26 12:25:00|16.18|14.38|16.19|14.39|16.2|14.4|16.17|14.37|0
1711456200000|2024-03-26 12:30:00|16.18|14.38|16.24|14.44|16.24|14.44|16.18|14.38|0
1711456500000|2024-03-26 12:35:00|16.25|14.45|16.21|14.41|16.28|14.48|16.2|14.4|0
1711456800000|2024-03-26 12:40:00|16.23|14.43|16.36|14.56|16.38|14.58|16.21|14.41|0
1711457100000|2024-03-26 12:45:00|16.35|14.55|16.34|14.54|16.35|14.55|16.29|14.49|0
1711457400000|2024-03-26 12:50:00|16.35|14.55|16.37|14.57|16.37|14.57|16.32|14.52|0
1711457700000|2024-03-26 12:55:00|16.36|14.56|16.35|14.55|16.38|14.58|16.33|14.53|0
1711458000000|2024-03-26 13:00:00|16.36|14.56|16.33|14.53|16.38|14.58|16.33|14.53|0
1711458300000|2024-03-26 13:05:00|16.34|14.54|16.35|14.55|16.36|14.56|16.33|14.53|0
1711458600000|2024-03-26 13:10:00|16.36|14.56|16.41|14.61|16.42|14.62|16.35|14.55|0
1711458900000|2024-03-26 13:15:00|16.42|14.62|16.43|14.63|16.44|14.64|16.4|14.6|0
1711459200000|2024-03-26 13:20:00|16.44|14.64|16.4|14.6|16.44|14.64|16.4|14.6|0
1711459500000|2024-03-26 13:25:00|16.41|14.61|16.34|14.54|16.41|14.61|16.33|14.53|0
1711459800000|2024-03-26 13:30:00|16.35|14.55|16.31|14.51|16.42|14.62|16.29|14.49|0
1711460100000|2024-03-26 13:35:00|16.29|14.49|16.37|14.57|16.4|14.6|16.29|14.49|0
1711460400000|2024-03-26 13:40:00|16.38|14.58|16.35|14.55|16.43|14.63|16.34|14.54|0
1711460700000|2024-03-26 13:45:00|16.34|14.54|16.14|14.34|16.37|14.57|16.13|14.33|0
1711461000000|2024-03-26 13:50:00|16.13|14.33|16.2|14.4|16.21|14.41|16.13|14.33|0
1711461300000|2024-03-26 13:55:00|16.21|14.41|16.13|14.33|16.21|14.41|16.12|14.32|0
1711461600000|2024-03-26 14:00:00|16.11|14.31|16.1|14.3|16.14|14.34|16.09|14.29|0
1711461900000|2024-03-26 14:05:00|16.11|14.31|16.11|14.31|16.11|14.31|16.06|14.26|0
1711462200000|2024-03-26 14:10:00|16.1|14.3|16.1|14.3|16.2|14.4|16.09|14.29|0
1711462500000|2024-03-26 14:15:00|16.09|14.29|16.08|14.28|16.12|14.32|16.06|14.26|0
1711462800000|2024-03-26 14:20:00|16.07|14.27|15.88|14.08|16.11|14.31|15.88|14.08|0
1711463100000|2024-03-26 14:25:00|15.87|14.07|15.96|14.16|15.98|14.18|15.87|14.07|0
1711463400000|2024-03-26 14:30:00|15.97|14.17|15.99|14.19|16.06|14.26|15.97|14.17|0
1711463700000|2024-03-26 14:35:00|16|14.2|15.95|14.15|16.02|14.22|15.94|14.14|0
1711464000000|2024-03-26 14:40:00|15.96|14.16|15.96|14.16|16|14.2|15.93|14.13|0
1711464300000|2024-03-26 14:45:00|15.95|14.15|15.99|14.19|16|14.2|15.94|14.14|0
1711464600000|2024-03-26 14:50:00|15.98|14.18|15.93|14.13|15.98|14.18|15.93|14.13|0
1711464900000|2024-03-26 14:55:00|15.94|14.14|15.9|14.1|15.94|14.14|15.89|14.09|0
1711465200000|2024-03-26 15:00:00|15.89|14.09|15.93|14.13|15.94|14.14|15.89|14.09|0
1711465500000|2024-03-26 15:05:00|15.92|14.12|15.92|14.12|15.93|14.13|15.91|14.11|0
1711465800000|2024-03-26 15:10:00|15.91|14.11|15.92|14.12|15.94|14.14|15.9|14.1|0
1711466100000|2024-03-26 15:15:00|15.91|14.11|15.93|14.13|15.93|14.13|15.9|14.1|0
1711466400000|2024-03-26 15:20:00|15.92|14.12|15.9|14.1|15.94|14.14|15.88|14.08|0
1711466700000|2024-03-26 15:25:00|15.89|14.09|15.9|14.1|15.91|14.11|15.88|14.08|0
1711467000000|2024-03-26 15:30:00|15.91|14.11|15.91|14.11|15.92|14.12|15.89|14.09|0
1711467300000|2024-03-26 15:35:00|15.9|14.1|15.92|14.12|15.95|14.15|15.9|14.1|0
1711467600000|2024-03-26 15:40:00|15.93|14.13|15.92|14.12|15.95|14.15|15.91|14.11|0
1711467900000|2024-03-26 15:45:00|15.93|14.13|15.94|14.14|15.95|14.15|15.92|14.12|0
1711468200000|2024-03-26 15:50:00|15.93|14.13|15.87|14.07|15.93|14.13|15.86|14.06|0
1711468500000|2024-03-26 15:55:00|15.88|14.08|15.87|14.07|15.89|14.09|15.86|14.06|0
1711468800000|2024-03-26 16:00:00|15.86|14.06|15.84|14.04|16.07|14.27|15.81|14.01|0
1711469100000|2024-03-26 16:05:00|15.85|14.05|15.85|14.05|15.87|14.07|15.84|14.04|0
1711469400000|2024-03-26 16:10:00|15.86|14.06|15.85|14.05|15.87|14.07|15.84|14.04|0
1711469700000|2024-03-26 16:15:00|15.86|14.06|15.87|14.07|15.88|14.08|15.84|14.04|0
1711470000000|2024-03-26 16:20:00|15.88|14.08|15.9|14.1|15.91|14.11|15.87|14.07|0
1711470300000|2024-03-26 16:25:00|15.91|14.11|15.86|14.06|15.91|14.11|15.86|14.06|0
1711470600000|2024-03-26 16:30:00|15.87|14.07|15.91|14.11|15.91|14.11|15.86|14.06|0
1711470900000|2024-03-26 16:35:00|15.9|14.1|15.89|14.09|15.92|14.12|15.88|14.08|0
1711471200000|2024-03-26 16:40:00|15.9|14.1|15.92|14.12|15.92|14.12|15.89|14.09|0
1711471500000|2024-03-26 16:45:00|15.91|14.11|15.9|14.1|15.92|14.12|15.88|14.08|0
1711471800000|2024-03-26 16:50:00|15.89|14.09|15.73|13.93|15.92|14.12|15.7|13.9|0
1711472100000|2024-03-26 16:55:00|15.72|13.92|15.72|13.92|15.75|13.95|15.71|13.91|0
1711472400000|2024-03-26 17:00:00|15.73|13.93|15.74|13.94|15.76|13.96|15.71|13.91|0
1711472700000|2024-03-26 17:05:00|15.73|13.93|15.71|13.91|15.73|13.93|15.69|13.89|0
1711473000000|2024-03-26 17:10:00|15.7|13.9|15.69|13.89|15.72|13.92|15.69|13.89|0
1711473300000|2024-03-26 17:15:00|15.7|13.9|15.73|13.93|15.75|13.95|15.69|13.89|0
1711473600000|2024-03-26 17:20:00|15.74|13.94|15.75|13.95|15.75|13.95|15.73|13.93|0
1711473900000|2024-03-26 17:25:00|15.76|13.96|15.73|13.93|15.76|13.96|15.72|13.92|0
1711474200000|2024-03-26 17:30:00|15.72|13.92|15.7|13.9|15.73|13.93|15.7|13.9|0
1711474500000|2024-03-26 17:35:00|15.71|13.91|15.74|13.94|15.75|13.95|15.71|13.91|0
1711474800000|2024-03-26 17:40:00|15.73|13.93|15.77|13.97|15.77|13.97|15.73|13.93|0
1711475100000|2024-03-26 17:45:00|15.78|13.98|15.78|13.98|15.8|14|15.76|13.96|0
1711475400000|2024-03-26 17:50:00|15.79|13.99|15.76|13.96|15.8|14|15.76|13.96|0
1711475700000|2024-03-26 17:55:00|15.75|13.95|15.77|13.97|15.78|13.98|15.74|13.94|0
1711476000000|2024-03-26 18:00:00|15.78|13.98|15.72|13.92|15.78|13.98|15.72|13.92|0
1711476300000|2024-03-26 18:05:00|15.71|13.91|15.73|13.93|15.73|13.93|15.7|13.9|0
1711476600000|2024-03-26 18:10:00|15.74|13.94|15.72|13.92|15.75|13.95|15.72|13.92|0
1711476900000|2024-03-26 18:15:00|15.71|13.91|15.7|13.9|15.72|13.92|15.69|13.89|0
1711477200000|2024-03-26 18:20:00|15.71|13.91|15.7|13.9|15.73|13.93|15.7|13.9|0
1711477500000|2024-03-26 18:25:00|15.71|13.91|15.69|13.89|15.72|13.92|15.69|13.89|0
1711477800000|2024-03-26 18:30:00|15.7|13.9|15.68|13.88|15.7|13.9|15.68|13.88|0
1711478100000|2024-03-26 18:35:00|15.67|13.87|15.73|13.93|15.73|13.93|15.67|13.87|0
1711478400000|2024-03-26 18:40:00|15.74|13.94|15.76|13.96|15.76|13.96|15.73|13.93|0
1711478700000|2024-03-26 18:45:00|15.75|13.95|15.75|13.95|15.76|13.96|15.74|13.94|0
1711479000000|2024-03-26 18:50:00|15.76|13.96|15.59|13.79|15.76|13.96|15.58|13.78|0
1711479300000|2024-03-26 18:55:00|15.58|13.78|15.59|13.79|15.59|13.79|15.56|13.76|0
1711479600000|2024-03-26 19:00:00|15.6|13.8|15.6|13.8|15.61|13.81|15.59|13.79|0
1711479900000|2024-03-26 19:05:00|15.61|13.81|15.59|13.79|15.62|13.82|15.58|13.78|0
1711480200000|2024-03-26 19:10:00|15.58|13.78|15.62|13.82|15.62|13.82|15.57|13.77|0
1711480500000|2024-03-26 19:15:00|15.61|13.81|15.63|13.83|15.63|13.83|15.6|13.8|0
1711480800000|2024-03-26 19:20:00|15.64|13.84|15.45|13.65|15.66|13.86|15.43|13.63|0
1711481100000|2024-03-26 19:25:00|15.46|13.66|15.55|13.75|15.59|13.79|15.43|13.63|0
1711481400000|2024-03-26 19:30:00|15.53|13.73|15.44|13.64|15.59|13.79|15.38|13.58|0
1711481700000|2024-03-26 19:35:00|15.45|13.65|15.47|13.67|15.48|13.68|15.43|13.63|0
1711482000000|2024-03-26 19:40:00|15.48|13.68|15.59|13.79|15.59|13.79|15.4|13.6|0
1711482300000|2024-03-26 19:45:00|15.57|13.77|15.6|13.8|15.62|13.82|15.52|13.72|0
1711482600000|2024-03-26 19:50:00|15.63|13.83|15.33|13.53|15.63|13.83|15.2|13.4|0
1711482900000|2024-03-26 19:55:00|15.34|13.54|15.43|13.63|15.49|13.69|15.34|13.54|0
1711483200000|2024-03-26 20:00:00|15.42|13.62|15.36|13.56|15.42|13.62|15.32|13.52|0
1711483500000|2024-03-26 20:05:00|15.35|13.55|15.34|13.54|15.35|13.55|15.32|13.52|0
1711483800000|2024-03-26 20:10:00|15.33|13.53|15.3|13.5|15.33|13.53|15.29|13.49|0
1711484100000|2024-03-26 20:15:00|15.41|13.41|15.38|13.38|15.42|13.42|15.37|13.37|0
1711484400000|2024-03-26 20:20:00|15.37|13.37|15.38|13.38|15.38|13.38|15.37|13.37|0
1711484700000|2024-03-26 20:25:00|15.39|13.39|15.38|13.38|15.39|13.39|15.37|13.37|0
1711485000000|2024-03-26 20:30:00|15.39|13.39|15.36|13.36|15.39|13.39|15.36|13.36|0
1711485300000|2024-03-26 20:35:00|15.35|13.35|15.36|13.36|15.36|13.36|15.34|13.34|0
1711485600000|2024-03-26 20:40:00|15.35|13.35|15.36|13.36|15.37|13.37|15.35|13.35|0
1711485900000|2024-03-26 20:45:00|15.55|13.55|15.57|13.57|15.57|13.57|15.54|13.54|0
1711486200000|2024-03-26 20:50:00|15.58|13.58|15.57|13.57|15.59|13.59|15.57|13.57|0
1711486500000|2024-03-26 20:55:00|15.56|13.56|15.56|13.56|15.57|13.57|15.53|13.53|0
1711486800000|2024-03-26 21:00:00|15.55|13.55|15.55|13.55|15.56|13.56|15.54|13.54|0
1711487100000|2024-03-26 21:05:00|15.56|13.56|15.54|13.54|15.56|13.56|15.54|13.54|0
1711487400000|2024-03-26 21:10:00|15.53|13.53|15.54|13.54|15.54|13.54|15.53|13.53|0
1711487700000|2024-03-26 21:15:00|15.55|13.55|15.54|13.54|15.55|13.55|15.54|13.54|0
1711488000000|2024-03-26 21:20:00|15.53|13.53|15.54|13.54|15.54|13.54|15.53|13.53|0
1711488300000|2024-03-26 21:25:00|15.55|13.55|15.55|13.55|15.55|13.55|15.54|13.54|0
1711488600000|2024-03-26 21:30:00|15.56|13.56|15.55|13.55|15.56|13.56|15.55|13.55|0
1711488900000|2024-03-26 21:35:00|15.56|13.56|15.55|13.55|15.56|13.56|15.55|13.55|0
1711489200000|2024-03-26 21:40:00|15.54|13.54|15.54|13.54|15.54|13.54|15.54|13.54|0
1711489500000|2024-03-26 21:45:00|15.55|13.55|15.54|13.54|15.55|13.55|15.54|13.54|0
1711490100000|2024-03-26 21:55:00|15.53|13.53|15.53|13.53|15.53|13.53|15.52|13.52|0
1711490400000|2024-03-26 22:00:00|15.54|13.54|15.55|13.55|15.58|13.58|15.53|13.53|0
1711490700000|2024-03-26 22:05:00|15.54|13.54|15.54|13.54|15.56|13.56|15.53|13.53|0
1711491000000|2024-03-26 22:10:00|15.55|13.55|15.54|13.54|15.55|13.55|15.54|13.54|0
1711491300000|2024-03-26 22:15:00|15.53|13.53|15.54|13.54|15.55|13.55|15.53|13.53|0
1711491900000|2024-03-26 22:25:00|15.53|13.53|15.51|13.51|15.54|13.54|15.51|13.51|0
1711492200000|2024-03-26 22:30:00|15.52|13.52|15.54|13.54|15.55|13.55|15.52|13.52|0
1711492500000|2024-03-26 22:35:00|15.55|13.55|15.54|13.54|15.55|13.55|15.54|13.54|0
1711492800000|2024-03-26 22:40:00|15.55|13.55|15.56|13.56|15.56|13.56|15.55|13.55|0
1711493100000|2024-03-26 22:45:00|15.55|13.55|15.54|13.54|15.55|13.55|15.52|13.52|0
1711493400000|2024-03-26 22:50:00|15.53|13.53|15.52|13.52|15.54|13.54|15.52|13.52|0
1711493700000|2024-03-26 22:55:00|15.53|13.53|15.53|13.53|15.54|13.54|15.53|13.53|0
1711494000000|2024-03-26 23:00:00|15.54|13.54|15.53|13.53|15.56|13.56|15.53|13.53|0
1711494300000|2024-03-26 23:05:00|15.52|13.52|15.53|13.53|15.53|13.53|15.52|13.52|0
1711494600000|2024-03-26 23:10:00|15.52|13.52|15.52|13.52|15.53|13.53|15.52|13.52|0
1711494900000|2024-03-26 23:15:00|15.53|13.53|15.51|13.51|15.53|13.53|15.51|13.51|0
1711495200000|2024-03-26 23:20:00|15.52|13.52|15.52|13.52|15.52|13.52|15.51|13.51|0
1711495500000|2024-03-26 23:25:00|15.51|13.51|15.51|13.51|15.52|13.52|15.5|13.5|0
1711495800000|2024-03-26 23:30:00|15.5|13.5|15.5|13.5|15.51|13.51|15.5|13.5|0
1711496100000|2024-03-26 23:35:00|15.51|13.51|15.51|13.51|15.51|13.51|15.49|13.49|0
1711496400000|2024-03-26 23:40:00|15.5|13.5|15.5|13.5|15.5|13.5|15.49|13.49|0
1711496700000|2024-03-26 23:45:00|15.51|13.51|15.48|13.48|15.51|13.51|15.48|13.48|0
1711497300000|2024-03-26 23:55:00|15.47|13.47|15.47|13.47|15.47|13.47|15.47|13.47|0
1711497600000|2024-03-27 00:00:00|15.48|13.48|15.48|13.48|15.49|13.49|15.47|13.47|0
1711497900000|2024-03-27 00:05:00|15.47|13.47|15.48|13.48|15.49|13.49|15.47|13.47|0
1711498200000|2024-03-27 00:10:00|15.47|13.47|15.48|13.48|15.49|13.49|15.47|13.47|0
1711498500000|2024-03-27 00:15:00|15.38|13.58|15.38|13.58|15.38|13.58|15.38|13.58|0
1711498800000|2024-03-27 00:20:00|15.37|13.57|15.44|13.64|15.45|13.65|15.37|13.57|0
1711499100000|2024-03-27 00:25:00|15.43|13.63|15.44|13.64|15.44|13.64|15.43|13.63|0
1711499400000|2024-03-27 00:30:00|15.43|13.63|15.44|13.64|15.44|13.64|15.43|13.63|0
1711499700000|2024-03-27 00:35:00|15.43|13.63|15.43|13.63|15.43|13.63|15.43|13.63|0
1711500000000|2024-03-27 00:40:00|15.44|13.64|15.45|13.65|15.45|13.65|15.44|13.64|0
1711500300000|2024-03-27 00:45:00|15.44|13.64|15.42|13.62|15.45|13.65|15.41|13.61|0
1711500600000|2024-03-27 00:50:00|15.41|13.61|15.42|13.62|15.42|13.62|15.41|13.61|0
1711500900000|2024-03-27 00:55:00|15.43|13.63|15.43|13.63|15.43|13.63|15.42|13.62|0
1711501200000|2024-03-27 01:00:00|15.42|13.62|15.43|13.63|15.43|13.63|15.42|13.62|0
1711501500000|2024-03-27 01:05:00|15.44|13.64|15.44|13.64|15.44|13.64|15.43|13.63|0
1711501800000|2024-03-27 01:10:00|15.43|13.63|15.41|13.61|15.43|13.63|15.41|13.61|0
1711502100000|2024-03-27 01:15:00|15.42|13.62|15.42|13.62|15.42|13.62|15.41|13.61|0
1711502400000|2024-03-27 01:20:00|15.43|13.63|15.44|13.64|15.45|13.65|15.42|13.62|0
1711502700000|2024-03-27 01:25:00|15.43|13.63|15.43|13.63|15.44|13.64|15.42|13.62|0
1711503000000|2024-03-27 01:30:00|15.42|13.62|15.43|13.63|15.43|13.63|15.42|13.62|0
1711503300000|2024-03-27 01:35:00|15.42|13.62|15.45|13.65|15.45|13.65|15.42|13.62|0
1711503600000|2024-03-27 01:40:00|15.44|13.64|15.44|13.64|15.45|13.65|15.44|13.64|0
1711503900000|2024-03-27 01:45:00|15.43|13.63|15.42|13.62|15.44|13.64|15.42|13.62|0
1711504200000|2024-03-27 01:50:00|15.43|13.63|15.42|13.62|15.43|13.63|15.42|13.62|0
1711504500000|2024-03-27 01:55:00|15.41|13.61|15.39|13.59|15.42|13.62|15.39|13.59|0
1711504800000|2024-03-27 02:00:00|15.4|13.6|15.4|13.6|15.41|13.61|15.39|13.59|0
1711505100000|2024-03-27 02:05:00|15.41|13.61|15.41|13.61|15.41|13.61|15.4|13.6|0
1711505700000|2024-03-27 02:15:00|15.4|13.6|15.41|13.61|15.41|13.61|15.4|13.6|0
1711506000000|2024-03-27 02:20:00|15.42|13.62|15.4|13.6|15.42|13.62|15.4|13.6|0
1711506300000|2024-03-27 02:25:00|15.41|13.61|15.39|13.59|15.41|13.61|15.39|13.59|0
1711506600000|2024-03-27 02:30:00|15.4|13.6|15.39|13.59|15.4|13.6|15.38|13.58|0
1711506900000|2024-03-27 02:35:00|15.4|13.6|15.39|13.59|15.4|13.6|15.39|13.59|0
1711507200000|2024-03-27 02:40:00|15.4|13.6|15.4|13.6|15.4|13.6|15.39|13.59|0
1711507500000|2024-03-27 02:45:00|15.39|13.59|15.4|13.6|15.4|13.6|15.39|13.59|0
1711507800000|2024-03-27 02:50:00|15.41|13.61|15.4|13.6|15.41|13.61|15.4|13.6|0
1711508400000|2024-03-27 03:00:00|15.39|13.59|15.38|13.58|15.4|13.6|15.38|13.58|0
1711508700000|2024-03-27 03:05:00|15.39|13.59|15.37|13.57|15.39|13.59|15.36|13.56|0
1711509000000|2024-03-27 03:10:00|15.38|13.58|15.37|13.57|15.38|13.58|15.37|13.57|0
1711509300000|2024-03-27 03:15:00|15.38|13.58|15.36|13.56|15.38|13.58|15.36|13.56|0
1711509600000|2024-03-27 03:20:00|15.37|13.57|15.35|13.55|15.37|13.57|15.35|13.55|0
1711509900000|2024-03-27 03:25:00|15.34|13.54|15.35|13.55|15.35|13.55|15.34|13.54|0
1711510200000|2024-03-27 03:30:00|15.36|13.56|15.35|13.55|15.36|13.56|15.35|13.55|0
1711510500000|2024-03-27 03:35:00|15.34|13.54|15.35|13.55|15.35|13.55|15.34|13.54|0
1711510800000|2024-03-27 03:40:00|15.36|13.56|15.36|13.56|15.36|13.56|15.35|13.55|0
1711511100000|2024-03-27 03:45:00|15.35|13.55|15.36|13.56|15.36|13.56|15.35|13.55|0
1711512000000|2024-03-27 04:00:00|15.35|13.55|15.35|13.55|15.35|13.55|15.35|13.55|0
1711512300000|2024-03-27 04:05:00|15.34|13.54|15.33|13.53|15.34|13.54|15.32|13.52|0
1711512600000|2024-03-27 04:10:00|15.32|13.52|15.32|13.52|15.32|13.52|15.31|13.51|0
1711512900000|2024-03-27 04:15:00|15.31|13.51|15.3|13.5|15.31|13.51|15.3|13.5|0
1711513200000|2024-03-27 04:20:00|15.31|13.51|15.31|13.51|15.31|13.51|15.31|13.51|0
1711513500000|2024-03-27 04:25:00|15.3|13.5|15.29|13.49|15.31|13.51|15.29|13.49|0
1711513800000|2024-03-27 04:30:00|15.3|13.5|15.29|13.49|15.3|13.5|15.28|13.48|0
1711514100000|2024-03-27 04:35:00|15.28|13.48|15.27|13.47|15.28|13.48|15.26|13.46|0
1711514400000|2024-03-27 04:40:00|15.26|13.46|15.27|13.47|15.27|13.47|15.26|13.46|0
1711514700000|2024-03-27 04:45:00|15.28|13.48|15.27|13.47|15.29|13.49|15.27|13.47|0
1711515000000|2024-03-27 04:50:00|15.28|13.48|15.26|13.46|15.28|13.48|15.26|13.46|0
1711515300000|2024-03-27 04:55:00|15.25|13.45|15.25|13.45|15.26|13.46|15.25|13.45|0
1711515600000|2024-03-27 05:00:00|15.24|13.44|15.25|13.45|15.25|13.45|15.23|13.43|0
1711515900000|2024-03-27 05:05:00|15.24|13.44|15.24|13.44|15.24|13.44|15.23|13.43|0
1711516200000|2024-03-27 05:10:00|15.23|13.43|15.25|13.45|15.25|13.45|15.23|13.43|0
1711516500000|2024-03-27 05:15:00|15.24|13.44|15.24|13.44|15.26|13.46|15.24|13.44|0
1711516800000|2024-03-27 05:20:00|15.23|13.43|15.25|13.45|15.25|13.45|15.23|13.43|0
1711517100000|2024-03-27 05:25:00|15.26|13.46|15.25|13.45|15.26|13.46|15.25|13.45|0
1711517400000|2024-03-27 05:30:00|15.26|13.46|15.26|13.46|15.26|13.46|15.25|13.45|0
1711517700000|2024-03-27 05:35:00|15.25|13.45|15.25|13.45|15.26|13.46|15.25|13.45|0
1711518000000|2024-03-27 05:40:00|15.24|13.44|15.2|13.4|15.24|13.44|15.2|13.4|0
1711518300000|2024-03-27 05:45:00|15.19|13.39|15.18|13.38|15.2|13.4|15.17|13.37|0
1711518600000|2024-03-27 05:50:00|15.19|13.39|15.21|13.41|15.22|13.42|15.19|13.39|0
1711518900000|2024-03-27 05:55:00|15.22|13.42|15.24|13.44|15.24|13.44|15.21|13.41|0
1711519200000|2024-03-27 06:00:00|15.25|13.45|15.24|13.44|15.27|13.47|15.23|13.43|0
1711519500000|2024-03-27 06:05:00|15.23|13.43|15.26|13.46|15.26|13.46|15.23|13.43|0
1711519800000|2024-03-27 06:10:00|15.25|13.45|15.25|13.45|15.25|13.45|15.23|13.43|0
1711520100000|2024-03-27 06:15:00|15.24|13.44|15.27|13.47|15.27|13.47|15.24|13.44|0
1711520400000|2024-03-27 06:20:00|15.26|13.46|15.27|13.47|15.27|13.47|15.26|13.46|0
1711520700000|2024-03-27 06:25:00|15.26|13.46|15.25|13.45|15.26|13.46|15.25|13.45|0
1711521000000|2024-03-27 06:30:00|15.26|13.46|15.27|13.47|15.28|13.48|15.26|13.46|0
1711521300000|2024-03-27 06:35:00|15.26|13.46|15.25|13.45|15.26|13.46|15.25|13.45|0
1711521600000|2024-03-27 06:40:00|15.26|13.46|15.26|13.46|15.27|13.47|15.25|13.45|0
1711521900000|2024-03-27 06:45:00|15.25|13.45|15.23|13.43|15.26|13.46|15.23|13.43|0
1711522200000|2024-03-27 06:50:00|15.24|13.44|15.25|13.45|15.25|13.45|15.24|13.44|0
1711522500000|2024-03-27 06:55:00|15.24|13.44|15.28|13.48|15.29|13.49|15.24|13.44|0
1711522800000|2024-03-27 07:00:00|15.29|13.49|15.32|13.52|15.32|13.52|15.27|13.47|0
1711523100000|2024-03-27 07:05:00|15.33|13.53|15.32|13.52|15.34|13.54|15.32|13.52|0
1711523400000|2024-03-27 07:10:00|15.31|13.51|15.34|13.54|15.35|13.55|15.31|13.51|0
1711523700000|2024-03-27 07:15:00|15.35|13.55|15.66|13.86|15.75|13.95|15.33|13.53|0
1711524000000|2024-03-27 07:20:00|15.67|13.87|15.65|13.85|15.68|13.88|15.65|13.85|0
1711524300000|2024-03-27 07:25:00|15.64|13.84|15.65|13.85|15.66|13.86|15.64|13.84|0
1711524600000|2024-03-27 07:30:00|15.66|13.86|15.68|13.88|15.69|13.89|15.64|13.84|0
1711524900000|2024-03-27 07:35:00|15.69|13.89|15.66|13.86|15.69|13.89|15.66|13.86|0
1711525200000|2024-03-27 07:40:00|15.67|13.87|15.67|13.87|15.67|13.87|15.66|13.86|0
1711525500000|2024-03-27 07:45:00|15.66|13.86|15.68|13.88|15.68|13.88|15.65|13.85|0
1711525800000|2024-03-27 07:50:00|15.69|13.89|15.67|13.87|15.7|13.9|15.67|13.87|0
1711526100000|2024-03-27 07:55:00|15.68|13.88|15.67|13.87|15.68|13.88|15.67|13.87|0
1711526400000|2024-03-27 08:00:00|15.66|13.86|15.63|13.83|15.66|13.86|15.62|13.82|0
1711526700000|2024-03-27 08:05:00|15.62|13.82|15.6|13.8|15.65|13.85|15.59|13.79|0
1711527000000|2024-03-27 08:10:00|15.61|13.81|15.63|13.83|15.65|13.85|15.61|13.81|0
1711527300000|2024-03-27 08:15:00|15.62|13.82|15.57|13.77|15.63|13.83|15.57|13.77|0
1711527600000|2024-03-27 08:20:00|15.58|13.78|15.55|13.75|15.59|13.79|15.55|13.75|0
1711527900000|2024-03-27 08:25:00|15.54|13.74|15.56|13.76|15.56|13.76|15.52|13.72|0
1711528200000|2024-03-27 08:30:00|15.55|13.75|15.56|13.76|15.56|13.76|15.53|13.73|0
1711528500000|2024-03-27 08:35:00|15.55|13.75|15.57|13.77|15.58|13.78|15.55|13.75|0
1711528800000|2024-03-27 08:40:00|15.58|13.78|15.55|13.75|15.58|13.78|15.55|13.75|0
1711529100000|2024-03-27 08:45:00|15.56|13.76|15.53|13.73|15.56|13.76|15.52|13.72|0
1711529400000|2024-03-27 08:50:00|15.52|13.72|15.54|13.74|15.55|13.75|15.52|13.72|0
1711529700000|2024-03-27 08:55:00|15.53|13.73|15.56|13.76|15.57|13.77|15.51|13.71|0
1711530000000|2024-03-27 09:00:00|15.55|13.75|15.51|13.71|15.56|13.76|15.51|13.71|0
1711530300000|2024-03-27 09:05:00|15.5|13.7|15.5|13.7|15.54|13.74|15.5|13.7|0
1711530600000|2024-03-27 09:10:00|15.49|13.69|15.53|13.73|15.53|13.73|15.48|13.68|0
1711530900000|2024-03-27 09:15:00|15.52|13.72|15.52|13.72|15.53|13.73|15.5|13.7|0
1711531200000|2024-03-27 09:20:00|15.53|13.73|15.55|13.75|15.55|13.75|15.52|13.72|0
1711531500000|2024-03-27 09:25:00|15.54|13.74|15.55|13.75|15.56|13.76|15.54|13.74|0
1711531800000|2024-03-27 09:30:00|15.54|13.74|15.57|13.77|15.57|13.77|15.54|13.74|0
1711532100000|2024-03-27 09:35:00|15.56|13.76|15.58|13.78|15.59|13.79|15.55|13.75|0
1711532400000|2024-03-27 09:40:00|15.57|13.77|15.51|13.71|15.57|13.77|15.5|13.7|0
1711532700000|2024-03-27 09:45:00|15.52|13.72|15.51|13.71|15.52|13.72|15.5|13.7|0
1711533000000|2024-03-27 09:50:00|15.52|13.72|15.49|13.69|15.52|13.72|15.49|13.69|0
1711533300000|2024-03-27 09:55:00|15.5|13.7|15.51|13.71|15.51|13.71|15.5|13.7|0
1711533600000|2024-03-27 10:00:00|15.5|13.7|15.48|13.68|15.51|13.71|15.48|13.68|0
1711533900000|2024-03-27 10:05:00|15.49|13.69|15.73|13.93|15.73|13.93|15.48|13.68|0
1711534200000|2024-03-27 10:10:00|15.72|13.92|15.71|13.91|15.73|13.93|15.71|13.91|0
1711534500000|2024-03-27 10:15:00|15.72|13.92|15.67|13.87|15.72|13.92|15.66|13.86|0
1711534800000|2024-03-27 10:20:00|15.66|13.86|15.63|13.83|15.67|13.87|15.62|13.82|0
1711535100000|2024-03-27 10:25:00|15.64|13.84|15.62|13.82|15.64|13.84|15.62|13.82|0
1711535400000|2024-03-27 10:30:00|15.61|13.81|15.62|13.82|15.62|13.82|15.6|13.8|0
1711535700000|2024-03-27 10:35:00|15.61|13.81|15.62|13.82|15.62|13.82|15.6|13.8|0
1711536000000|2024-03-27 10:40:00|15.63|13.83|15.81|14.01|15.82|14.02|15.61|13.81|0
1711536300000|2024-03-27 10:45:00|15.8|14|15.78|13.98|15.8|14|15.78|13.98|0
1711536600000|2024-03-27 10:50:00|15.77|13.97|15.8|14|15.8|14|15.77|13.97|0
1711536900000|2024-03-27 10:55:00|15.79|13.99|15.79|13.99|15.8|14|15.78|13.98|0
1711537200000|2024-03-27 11:00:00|15.8|14|15.82|14.02|15.83|14.03|15.79|13.99|0
1711537500000|2024-03-27 11:05:00|15.83|14.03|15.82|14.02|15.83|14.03|15.81|14.01|0
1711537800000|2024-03-27 11:10:00|15.83|14.03|15.81|14.01|15.83|14.03|15.8|14|0
1711538100000|2024-03-27 11:15:00|15.82|14.02|15.81|14.01|15.83|14.03|15.79|13.99|0
1711538400000|2024-03-27 11:20:00|15.8|14|15.8|14|15.81|14.01|15.79|13.99|0
1711538700000|2024-03-27 11:25:00|15.79|13.99|15.79|13.99|15.81|14.01|15.78|13.98|0
1711539000000|2024-03-27 11:30:00|15.78|13.98|15.78|13.98|15.79|13.99|15.78|13.98|0
1711539300000|2024-03-27 11:35:00|15.79|13.99|15.81|14.01|15.81|14.01|15.78|13.98|0
1711539600000|2024-03-27 11:40:00|15.8|14|15.82|14.02|15.82|14.02|15.8|14|0
1711539900000|2024-03-27 11:45:00|15.83|14.03|15.81|14.01|15.83|14.03|15.81|14.01|0
1711540200000|2024-03-27 11:50:00|15.8|14|15.85|14.05|15.85|14.05|15.8|14|0
1711540500000|2024-03-27 11:55:00|15.84|14.04|15.85|14.05|15.86|14.06|15.84|14.04|0
1711540800000|2024-03-27 12:00:00|15.86|14.06|15.89|14.09|15.89|14.09|15.85|14.05|0
1711541100000|2024-03-27 12:05:00|15.88|14.08|15.86|14.06|15.88|14.08|15.84|14.04|0
1711541400000|2024-03-27 12:10:00|15.84|14.04|15.86|14.06|15.87|14.07|15.83|14.03|0
1711541700000|2024-03-27 12:15:00|15.85|14.05|15.89|14.09|15.89|14.09|15.85|14.05|0
1711542000000|2024-03-27 12:20:00|15.9|14.1|15.88|14.08|15.9|14.1|15.87|14.07|0
1711542300000|2024-03-27 12:25:00|15.89|14.09|15.91|14.11|15.93|14.13|15.89|14.09|0
1711542600000|2024-03-27 12:30:00|15.9|14.1|15.85|14.05|15.91|14.11|15.85|14.05|0
1711542900000|2024-03-27 12:35:00|15.84|14.04|15.79|13.99|15.84|14.04|15.79|13.99|0
1711543200000|2024-03-27 12:40:00|15.78|13.98|15.79|13.99|15.81|14.01|15.77|13.97|0
1711543500000|2024-03-27 12:45:00|15.8|14|15.79|13.99|15.81|14.01|15.78|13.98|0
1711543800000|2024-03-27 12:50:00|15.78|13.98|15.78|13.98|15.78|13.98|15.77|13.97|0
1711544100000|2024-03-27 12:55:00|15.77|13.97|15.74|13.94|15.77|13.97|15.74|13.94|0
1711544400000|2024-03-27 13:00:00|15.73|13.93|15.71|13.91|15.74|13.94|15.7|13.9|0
1711544700000|2024-03-27 13:05:00|15.7|13.9|15.72|13.92|15.74|13.94|15.7|13.9|0
1711545000000|2024-03-27 13:10:00|15.71|13.91|15.73|13.93|15.74|13.94|15.71|13.91|0
1711545300000|2024-03-27 13:15:00|15.72|13.92|15.7|13.9|15.74|13.94|15.7|13.9|0
1711545600000|2024-03-27 13:20:00|15.69|13.89|15.67|13.87|15.7|13.9|15.66|13.86|0
1711545900000|2024-03-27 13:25:00|15.68|13.88|15.64|13.84|15.69|13.89|15.61|13.81|0
1711546200000|2024-03-27 13:30:00|15.63|13.83|15.7|13.9|15.73|13.93|15.63|13.83|0
1711546500000|2024-03-27 13:35:00|15.68|13.88|15.7|13.9|15.78|13.98|15.66|13.86|0
1711546800000|2024-03-27 13:40:00|15.69|13.89|15.71|13.91|15.73|13.93|15.69|13.89|0
1711547100000|2024-03-27 13:45:00|15.7|13.9|15.65|13.85|15.72|13.92|15.64|13.84|0
1711547400000|2024-03-27 13:50:00|15.66|13.86|15.8|14|15.84|14.04|15.65|13.85|0
1711547700000|2024-03-27 13:55:00|15.79|13.99|15.84|14.04|15.88|14.08|15.78|13.98|0
1711548000000|2024-03-27 14:00:00|15.83|14.03|16.05|14.25|16.09|14.29|15.83|14.03|0
1711548300000|2024-03-27 14:05:00|16.03|14.23|16.01|14.21|16.06|14.26|15.99|14.19|0
1711548600000|2024-03-27 14:10:00|16.02|14.22|15.62|13.82|16.12|14.32|15.61|13.81|0
1711548900000|2024-03-27 14:15:00|15.63|13.83|15.58|13.78|15.63|13.83|15.55|13.75|0
1711549200000|2024-03-27 14:20:00|15.57|13.77|15.7|13.9|15.71|13.91|15.57|13.77|0
1711549500000|2024-03-27 14:25:00|15.69|13.89|15.68|13.88|15.72|13.92|15.67|13.87|0
1711549800000|2024-03-27 14:30:00|15.67|13.87|15.62|13.82|15.69|13.89|15.6|13.8|0
1711550100000|2024-03-27 14:35:00|15.63|13.83|15.61|13.81|15.64|13.84|15.58|13.78|0
1711550400000|2024-03-27 14:40:00|15.6|13.8|15.68|13.88|15.69|13.89|15.56|13.76|0
1711550700000|2024-03-27 14:45:00|15.67|13.87|15.74|13.94|15.75|13.95|15.65|13.85|0
1711551000000|2024-03-27 14:50:00|15.72|13.92|15.69|13.89|15.75|13.95|15.69|13.89|0
1711551300000|2024-03-27 14:55:00|15.68|13.88|15.7|13.9|15.72|13.92|15.66|13.86|0
1711551600000|2024-03-27 15:00:00|15.71|13.91|15.7|13.9|15.73|13.93|15.67|13.87|0
1711551900000|2024-03-27 15:05:00|15.69|13.89|15.65|13.85|15.72|13.92|15.64|13.84|0
1711552200000|2024-03-27 15:10:00|15.66|13.86|15.65|13.85|15.71|13.91|15.65|13.85|0
1711552500000|2024-03-27 15:15:00|15.66|13.86|15.45|13.65|15.69|13.89|15.34|13.54|0
1711552800000|2024-03-27 15:20:00|15.46|13.66|15.49|13.69|15.49|13.69|15.45|13.65|0
1711553100000|2024-03-27 15:25:00|15.48|13.68|15.52|13.72|15.52|13.72|15.45|13.65|0
1711553400000|2024-03-27 15:30:00|15.54|13.74|15.53|13.73|15.56|13.76|15.52|13.72|0
1711553700000|2024-03-27 15:35:00|15.54|13.74|15.49|13.69|15.54|13.74|15.47|13.67|0
1711554000000|2024-03-27 15:40:00|15.5|13.7|15.46|13.66|15.52|13.72|15.44|13.64|0
1711554300000|2024-03-27 15:45:00|15.45|13.65|15.49|13.69|15.5|13.7|15.45|13.65|0
1711554600000|2024-03-27 15:50:00|15.48|13.68|15.51|13.71|15.51|13.71|15.46|13.66|0
1711554900000|2024-03-27 15:55:00|15.5|13.7|15.56|13.76|15.56|13.76|15.47|13.67|0
1711555200000|2024-03-27 16:00:00|15.57|13.77|15.54|13.74|15.57|13.77|15.53|13.73|0
1711555500000|2024-03-27 16:05:00|15.55|13.75|15.52|13.72|15.56|13.76|15.51|13.71|0
1711555800000|2024-03-27 16:10:00|15.53|13.73|15.53|13.73|15.54|13.74|15.51|13.71|0
1711556100000|2024-03-27 16:15:00|15.54|13.74|15.5|13.7|15.55|13.75|15.49|13.69|0
1711556400000|2024-03-27 16:20:00|15.51|13.71|15.45|13.65|15.51|13.71|15.45|13.65|0
1711556700000|2024-03-27 16:25:00|15.46|13.66|15.43|13.63|15.46|13.66|15.42|13.62|0
1711557000000|2024-03-27 16:30:00|15.42|13.62|15.38|13.58|15.42|13.62|15.36|13.56|0
1711557300000|2024-03-27 16:35:00|15.37|13.57|15.4|13.6|15.41|13.61|15.37|13.57|0
1711557600000|2024-03-27 16:40:00|15.39|13.59|15.39|13.59|15.4|13.6|15.36|13.56|0
1711557900000|2024-03-27 16:45:00|15.38|13.58|15.24|13.44|15.38|13.58|15.23|13.43|0
1711558200000|2024-03-27 16:50:00|15.25|13.45|15.24|13.44|15.27|13.47|15.23|13.43|0
1711558500000|2024-03-27 16:55:00|15.25|13.45|15.26|13.46|15.27|13.47|15.24|13.44|0
1711558800000|2024-03-27 17:00:00|15.25|13.45|15.27|13.47|15.29|13.49|15.22|13.42|0
1711559100000|2024-03-27 17:05:00|15.28|13.48|15.34|13.54|15.35|13.55|15.27|13.47|0
1711559400000|2024-03-27 17:10:00|15.36|13.56|15.32|13.52|15.39|13.59|15.32|13.52|0
1711559700000|2024-03-27 17:15:00|15.33|13.53|15.25|13.45|15.33|13.53|15.25|13.45|0
1711560000000|2024-03-27 17:20:00|15.26|13.46|15.25|13.45|15.27|13.47|15.22|13.42|0
1711560300000|2024-03-27 17:25:00|15.26|13.46|15.25|13.45|15.27|13.47|15.23|13.43|0
1711560600000|2024-03-27 17:30:00|15.24|13.44|15.25|13.45|15.26|13.46|15.22|13.42|0
1711560900000|2024-03-27 17:35:00|15.26|13.46|15.27|13.47|15.28|13.48|15.23|13.43|0
1711561200000|2024-03-27 17:40:00|15.26|13.46|15.26|13.46|15.29|13.49|15.24|13.44|0
1711561500000|2024-03-27 17:45:00|15.25|13.45|15.25|13.45|15.27|13.47|15.23|13.43|0
1711561800000|2024-03-27 17:50:00|15.26|13.46|15.29|13.49|15.3|13.5|15.26|13.46|0
1711562100000|2024-03-27 17:55:00|15.28|13.48|15.28|13.48|15.29|13.49|15.26|13.46|0
1711562400000|2024-03-27 18:00:00|15.29|13.49|15.3|13.5|15.3|13.5|15.26|13.46|0
1711562700000|2024-03-27 18:05:00|15.29|13.49|15.28|13.48|15.31|13.51|15.27|13.47|0
1711563000000|2024-03-27 18:10:00|15.29|13.49|15.24|13.44|15.31|13.51|15.24|13.44|0
1711563300000|2024-03-27 18:15:00|15.23|13.43|15.17|13.37|15.25|13.45|15.15|13.35|0
1711563600000|2024-03-27 18:20:00|15.16|13.36|15.14|13.34|15.17|13.37|15.12|13.32|0
1711563900000|2024-03-27 18:25:00|15.15|13.35|15.11|13.31|15.15|13.35|15.1|13.3|0
1711564200000|2024-03-27 18:30:00|15.1|13.3|15.16|13.36|15.17|13.37|15.08|13.28|0
1711564500000|2024-03-27 18:35:00|15.17|13.37|15.19|13.39|15.2|13.4|15.17|13.37|0
1711564800000|2024-03-27 18:40:00|15.2|13.4|15.17|13.37|15.2|13.4|15.16|13.36|0
1711565100000|2024-03-27 18:45:00|15.18|13.38|15.21|13.41|15.23|13.43|15.15|13.35|0
1711565400000|2024-03-27 18:50:00|15.22|13.42|15.24|13.44|15.25|13.45|15.2|13.4|0
1711565700000|2024-03-27 18:55:00|15.25|13.45|15.23|13.43|15.26|13.46|15.22|13.42|0
1711566000000|2024-03-27 19:00:00|15.22|13.42|15.19|13.39|15.22|13.42|15.17|13.37|0
1711566300000|2024-03-27 19:05:00|15.2|13.4|15.21|13.41|15.22|13.42|15.15|13.35|0
1711566600000|2024-03-27 19:10:00|15.22|13.42|15.26|13.46|15.3|13.5|15.21|13.41|0
1711566900000|2024-03-27 19:15:00|15.27|13.47|15.3|13.5|15.32|13.52|15.26|13.46|0
1711567200000|2024-03-27 19:20:00|15.31|13.51|15.17|13.37|15.31|13.51|15.17|13.37|0
1711567500000|2024-03-27 19:25:00|15.18|13.38|15.09|13.29|15.21|13.41|15.05|13.25|0
1711567800000|2024-03-27 19:30:00|15.08|13.28|15.05|13.25|15.11|13.31|15.01|13.21|0
1711568100000|2024-03-27 19:35:00|15.04|13.24|14.82|13.02|15.04|13.24|14.81|13.01|0
1711568400000|2024-03-27 19:40:00|14.83|13.03|15.42|13.62|15.76|13.96|14.79|12.99|0
1711568700000|2024-03-27 19:45:00|15.43|13.63|15.48|13.68|15.51|13.71|15.41|13.61|0
1711569000000|2024-03-27 19:50:00|15.49|13.69|15.33|13.53|15.5|13.7|15.31|13.51|0
1711569300000|2024-03-27 19:55:00|15.37|13.57|15.25|13.45|15.39|13.59|15.25|13.45|0
1711569600000|2024-03-27 20:00:00|15.23|13.43|15.18|13.38|15.25|13.45|15.14|13.34|0
1711569900000|2024-03-27 20:05:00|15.17|13.37|15.19|13.39|15.21|13.41|15.17|13.37|0
1711570200000|2024-03-27 20:10:00|15.18|13.38|15.2|13.4|15.21|13.41|15.15|13.35|0
1711570500000|2024-03-27 20:15:00|15.29|13.29|15.28|13.28|15.29|13.29|15.25|13.25|0
1711570800000|2024-03-27 20:20:00|15.29|13.29|15.29|13.29|15.29|13.29|15.28|13.28|0
1711571100000|2024-03-27 20:25:00|15.3|13.3|15.29|13.29|15.3|13.3|15.28|13.28|0
1711571400000|2024-03-27 20:30:00|15.28|13.28|15.28|13.28|15.29|13.29|15.27|13.27|0
1711571700000|2024-03-27 20:35:00|15.29|13.29|15.29|13.29|15.29|13.29|15.29|13.29|0
1711572000000|2024-03-27 20:40:00|15.28|13.28|15.29|13.29|15.29|13.29|15.27|13.27|0
1711572300000|2024-03-27 20:45:00|15.3|13.3|15.28|13.28|15.3|13.3|15.28|13.28|0
1711572600000|2024-03-27 20:50:00|15.29|13.29|15.33|13.33|15.33|13.33|15.28|13.28|0
1711572900000|2024-03-27 20:55:00|15.34|13.34|15.36|13.36|15.37|13.37|15.32|13.32|0
1711573200000|2024-03-27 21:00:00|15.35|13.35|15.35|13.35|15.37|13.37|15.35|13.35|0
1711573500000|2024-03-27 21:05:00|15.36|13.36|15.35|13.35|15.36|13.36|15.35|13.35|0
1711573800000|2024-03-27 21:10:00|15.36|13.36|15.35|13.35|15.36|13.36|15.35|13.35|0
1711574700000|2024-03-27 21:25:00|15.36|13.36|15.35|13.35|15.36|13.36|15.35|13.35|0
1711575000000|2024-03-27 21:30:00|15.34|13.34|15.34|13.34|15.35|13.35|15.34|13.34|0
1711575600000|2024-03-27 21:40:00|15.35|13.35|15.38|13.38|15.38|13.38|15.35|13.35|0
1711575900000|2024-03-27 21:45:00|15.37|13.37|15.36|13.36|15.38|13.38|15.36|13.36|0
1711576500000|2024-03-27 21:55:00|15.35|13.35|15.35|13.35|15.36|13.36|15.35|13.35|0
1711576800000|2024-03-27 22:00:00|15.36|13.36|15.41|13.41|15.51|13.51|15.36|13.36|0
1711577100000|2024-03-27 22:05:00|15.4|13.4|15.42|13.42|15.48|13.48|15.4|13.4|0
1711577400000|2024-03-27 22:10:00|15.43|13.43|15.46|13.46|15.47|13.47|15.42|13.42|0
1711577700000|2024-03-27 22:15:00|15.45|13.45|15.45|13.45|15.45|13.45|15.42|13.42|0
1711578000000|2024-03-27 22:20:00|15.44|13.44|15.44|13.44|15.47|13.47|15.44|13.44|0
1711578300000|2024-03-27 22:25:00|15.45|13.45|15.43|13.43|15.45|13.45|15.43|13.43|0
1711578600000|2024-03-27 22:30:00|15.44|13.44|15.42|13.42|15.44|13.44|15.41|13.41|0
1711578900000|2024-03-27 22:35:00|15.43|13.43|15.44|13.44|15.45|13.45|15.42|13.42|0
1711579200000|2024-03-27 22:40:00|15.45|13.45|15.45|13.45|15.45|13.45|15.44|13.44|0
1711579500000|2024-03-27 22:45:00|15.46|13.46|15.47|13.47|15.48|13.48|15.45|13.45|0
1711579800000|2024-03-27 22:50:00|15.48|13.48|15.46|13.46|15.48|13.48|15.45|13.45|0
1711580100000|2024-03-27 22:55:00|15.45|13.45|15.46|13.46|15.48|13.48|15.45|13.45|0
1711580400000|2024-03-27 23:00:00|15.45|13.45|15.44|13.44|15.46|13.46|15.43|13.43|0
1711580700000|2024-03-27 23:05:00|15.45|13.45|15.45|13.45|15.46|13.46|15.44|13.44|0
1711581000000|2024-03-27 23:10:00|15.46|13.46|15.44|13.44|15.46|13.46|15.43|13.43|0
1711581300000|2024-03-27 23:15:00|15.43|13.43|15.43|13.43|15.44|13.44|15.43|13.43|0
1711581600000|2024-03-27 23:20:00|15.44|13.44|15.42|13.42|15.44|13.44|15.42|13.42|0
1711581900000|2024-03-27 23:25:00|15.41|13.41|15.41|13.41|15.42|13.42|15.41|13.41|0
1711582200000|2024-03-27 23:30:00|15.42|13.42|15.44|13.44|15.44|13.44|15.42|13.42|0
1711582500000|2024-03-27 23:35:00|15.45|13.45|15.44|13.44|15.45|13.45|15.44|13.44|0
1711582800000|2024-03-27 23:40:00|15.45|13.45|15.45|13.45|15.45|13.45|15.45|13.45|0
1711583100000|2024-03-27 23:45:00|15.44|13.44|15.45|13.45|15.46|13.46|15.43|13.43|0
1711583400000|2024-03-27 23:50:00|15.46|13.46|15.46|13.46|15.48|13.48|15.46|13.46|0
1711583700000|2024-03-27 23:55:00|15.47|13.47|15.46|13.46|15.47|13.47|15.46|13.46|0
1711584000000|2024-03-28 00:00:00|15.45|13.45|15.44|13.44|15.46|13.46|15.43|13.43|0
1711584300000|2024-03-28 00:05:00|15.43|13.43|15.43|13.43|15.44|13.44|15.42|13.42|0
1711584600000|2024-03-28 00:10:00|15.42|13.42|15.41|13.41|15.43|13.43|15.41|13.41|0
1711584900000|2024-03-28 00:15:00|15.31|13.51|15.31|13.51|15.31|13.51|15.3|13.5|0
1711585200000|2024-03-28 00:20:00|15.3|13.5|15.39|13.59|15.54|13.74|15.27|13.47|0
1711585500000|2024-03-28 00:25:00|15.47|13.67|16.1|14.3|16.32|14.52|15.47|13.67|0
1711585800000|2024-03-28 00:30:00|16.11|14.31|16.1|14.3|16.11|14.31|16.09|14.29|0
1711586100000|2024-03-28 00:35:00|16.11|14.31|16.1|14.3|16.12|14.32|16.1|14.3|0
1711586400000|2024-03-28 00:40:00|16.11|14.31|16.11|14.31|16.12|14.32|16.1|14.3|0
1711586700000|2024-03-28 00:45:00|16.1|14.3|16.11|14.31|16.11|14.31|16.1|14.3|0
1711587000000|2024-03-28 00:50:00|16.1|14.3|16.1|14.3|16.11|14.31|16.1|14.3|0
1711587300000|2024-03-28 00:55:00|16.09|14.29|16.08|14.28|16.1|14.3|16.08|14.28|0
1711587600000|2024-03-28 01:00:00|16.07|14.27|16.09|14.29|16.09|14.29|16.07|14.27|0
1711587900000|2024-03-28 01:05:00|16.1|14.3|16.13|14.33|16.14|14.34|16.1|14.3|0
1711588200000|2024-03-28 01:10:00|16.12|14.32|16.11|14.31|16.13|14.33|16.11|14.31|0
1711588500000|2024-03-28 01:15:00|16.12|14.32|16.11|14.31|16.12|14.32|16.11|14.31|0
1711588800000|2024-03-28 01:20:00|16.12|14.32|16.11|14.31|16.12|14.32|16.08|14.28|0
1711589100000|2024-03-28 01:25:00|16.1|14.3|16.11|14.31|16.13|14.33|16.09|14.29|0
1711589400000|2024-03-28 01:30:00|16.1|14.3|16.12|14.32|16.13|14.33|16.1|14.3|0
1711589700000|2024-03-28 01:35:00|16.13|14.33|16.14|14.34|16.14|14.34|16.12|14.32|0
1711590000000|2024-03-28 01:40:00|16.13|14.33|16.15|14.35|16.15|14.35|16.13|14.33|0
1711590300000|2024-03-28 01:45:00|16.14|14.34|16.14|14.34|16.15|14.35|16.13|14.33|0
1711590600000|2024-03-28 01:50:00|16.15|14.35|16.14|14.34|16.15|14.35|16.14|14.34|0
1711590900000|2024-03-28 01:55:00|16.15|14.35|16.16|14.36|16.16|14.36|16.14|14.34|0
1711591200000|2024-03-28 02:00:00|16.15|14.35|16.15|14.35|16.16|14.36|16.14|14.34|0
1711591500000|2024-03-28 02:05:00|16.16|14.36|16.15|14.35|16.16|14.36|16.14|14.34|0
1711591800000|2024-03-28 02:10:00|16.16|14.36|16.14|14.34|16.16|14.36|16.14|14.34|0
1711592100000|2024-03-28 02:15:00|16.15|14.35|16.14|14.34|16.15|14.35|16.14|14.34|0
1711592400000|2024-03-28 02:20:00|16.15|14.35|16.15|14.35|16.15|14.35|16.15|14.35|0
1711592700000|2024-03-28 02:25:00|16.14|14.34|16.15|14.35|16.15|14.35|16.14|14.34|0
1711593000000|2024-03-28 02:30:00|16.14|14.34|16.16|14.36|16.16|14.36|16.14|14.34|0
1711593300000|2024-03-28 02:35:00|16.15|14.35|16.16|14.36|16.16|14.36|16.15|14.35|0
1711593600000|2024-03-28 02:40:00|16.15|14.35|16.15|14.35|16.16|14.36|16.14|14.34|0
1711593900000|2024-03-28 02:45:00|16.14|14.34|16.15|14.35|16.15|14.35|16.14|14.34|0
1711594200000|2024-03-28 02:50:00|16.16|14.36|16.16|14.36|16.16|14.36|16.16|14.36|0
1711594500000|2024-03-28 02:55:00|16.15|14.35|16.16|14.36|16.17|14.37|16.15|14.35|0
1711594800000|2024-03-28 03:00:00|16.15|14.35|16.14|14.34|16.15|14.35|16.14|14.34|0
1711595100000|2024-03-28 03:05:00|16.15|14.35|16.14|14.34|16.15|14.35|16.14|14.34|0
1711595400000|2024-03-28 03:10:00|16.15|14.35|16.15|14.35|16.15|14.35|16.14|14.34|0
1711595700000|2024-03-28 03:15:00|16.14|14.34|16.14|14.34|16.14|14.34|16.14|14.34|0
1711596000000|2024-03-28 03:20:00|16.13|14.33|16.13|14.33|16.13|14.33|16.13|14.33|0
1711596300000|2024-03-28 03:25:00|16.12|14.32|16.12|14.32|16.12|14.32|16.12|14.32|0
1711596600000|2024-03-28 03:30:00|16.11|14.31|16.13|14.33|16.13|14.33|16.11|14.31|0
1711596900000|2024-03-28 03:35:00|16.12|14.32|16.12|14.32|16.13|14.33|16.12|14.32|0
1711597200000|2024-03-28 03:40:00|16.13|14.33|16.13|14.33|16.13|14.33|16.12|14.32|0
1711597500000|2024-03-28 03:45:00|16.14|14.34|16.14|14.34|16.14|14.34|16.14|14.34|0
1711597800000|2024-03-28 03:50:00|16.15|14.35|16.14|14.34|16.15|14.35|16.14|14.34|0
1711598100000|2024-03-28 03:55:00|16.13|14.33|16.13|14.33|16.13|14.33|16.13|14.33|0
1711598400000|2024-03-28 04:00:00|16.14|14.34|16.14|14.34|16.14|14.34|16.13|14.33|0
1711598700000|2024-03-28 04:05:00|16.13|14.33|16.12|14.32|16.13|14.33|16.12|14.32|0
1711599000000|2024-03-28 04:10:00|16.13|14.33|16.12|14.32|16.13|14.33|16.12|14.32|0
1711599300000|2024-03-28 04:15:00|16.13|14.33|16.1|14.3|16.13|14.33|16.1|14.3|0
1711599600000|2024-03-28 04:20:00|16.09|14.29|16.1|14.3|16.1|14.3|16.09|14.29|0
1711600200000|2024-03-28 04:30:00|16.09|14.29|16.1|14.3|16.1|14.3|16.09|14.29|0
1711600500000|2024-03-28 04:35:00|16.09|14.29|16.09|14.29|16.1|14.3|16.09|14.29|0
1711600800000|2024-03-28 04:40:00|16.08|14.28|16.08|14.28|16.09|14.29|16.08|14.28|0
1711601100000|2024-03-28 04:45:00|16.07|14.27|16.08|14.28|16.09|14.29|16.07|14.27|0
1711601400000|2024-03-28 04:50:00|16.09|14.29|16.09|14.29|16.09|14.29|16.08|14.28|0
1711601700000|2024-03-28 04:55:00|16.08|14.28|16.09|14.29|16.09|14.29|16.08|14.28|0
1711602000000|2024-03-28 05:00:00|16.08|14.28|16.07|14.27|16.09|14.29|16.06|14.26|0
1711602300000|2024-03-28 05:05:00|16.06|14.26|16.07|14.27|16.07|14.27|16.06|14.26|0
1711602600000|2024-03-28 05:10:00|16.08|14.28|16.09|14.29|16.09|14.29|16.07|14.27|0
1711602900000|2024-03-28 05:15:00|16.1|14.3|16.1|14.3|16.1|14.3|16.1|14.3|0
1711603200000|2024-03-28 05:20:00|16.11|14.31|16.1|14.3|16.11|14.31|16.1|14.3|0
1711603500000|2024-03-28 05:25:00|16.11|14.31|16.1|14.3|16.11|14.31|16.09|14.29|0
1711603800000|2024-03-28 05:30:00|16.09|14.29|16.09|14.29|16.1|14.3|16.08|14.28|0
1711604100000|2024-03-28 05:35:00|16.08|14.28|16.07|14.27|16.08|14.28|16.06|14.26|0
1711604400000|2024-03-28 05:40:00|16.06|14.26|16.05|14.25|16.08|14.28|16.05|14.25|0
1711604700000|2024-03-28 05:45:00|16.06|14.26|16.06|14.26|16.06|14.26|16.05|14.25|0
1711605000000|2024-03-28 05:50:00|16.05|14.25|16.06|14.26|16.06|14.26|16.04|14.24|0
1711605300000|2024-03-28 05:55:00|16.05|14.25|16.05|14.25|16.06|14.26|16.04|14.24|0
1711605600000|2024-03-28 06:00:00|16.06|14.26|16.07|14.27|16.07|14.27|16.05|14.25|0
1711605900000|2024-03-28 06:05:00|16.06|14.26|16.07|14.27|16.07|14.27|16.05|14.25|0
1711606200000|2024-03-28 06:10:00|16.06|14.26|16.07|14.27|16.07|14.27|16.06|14.26|0
1711606500000|2024-03-28 06:15:00|16.08|14.28|16.07|14.27|16.08|14.28|16.07|14.27|0
1711606800000|2024-03-28 06:20:00|16.08|14.28|16.08|14.28|16.08|14.28|16.07|14.27|0
1711607100000|2024-03-28 06:25:00|16.09|14.29|16.11|14.31|16.11|14.31|16.09|14.29|0
1711607400000|2024-03-28 06:30:00|16.1|14.3|16.13|14.33|16.13|14.33|16.1|14.3|0
1711607700000|2024-03-28 06:35:00|16.12|14.32|16.12|14.32|16.13|14.33|16.12|14.32|0
1711608000000|2024-03-28 06:40:00|16.13|14.33|16.13|14.33|16.13|14.33|16.12|14.32|0
1711608300000|2024-03-28 06:45:00|16.12|14.32|16.12|14.32|16.13|14.33|16.12|14.32|0
1711608600000|2024-03-28 06:50:00|16.11|14.31|16.11|14.31|16.12|14.32|16.11|14.31|0
1711608900000|2024-03-28 06:55:00|16.1|14.3|16.1|14.3|16.12|14.32|16.1|14.3|0
1711609200000|2024-03-28 07:00:00|16.11|14.31|16.13|14.33|16.13|14.33|16.1|14.3|0
1711609500000|2024-03-28 07:05:00|16.14|14.34|16.15|14.35|16.16|14.36|16.14|14.34|0
1711609800000|2024-03-28 07:10:00|16.14|14.34|16.14|14.34|16.16|14.36|16.13|14.33|0
1711610100000|2024-03-28 07:15:00|16.13|14.33|16.14|14.34|16.15|14.35|16.13|14.33|0
1711610400000|2024-03-28 07:20:00|16.13|14.33|16.15|14.35|16.16|14.36|16.13|14.33|0
1711610700000|2024-03-28 07:25:00|16.14|14.34|16.26|14.46|16.35|14.55|16.14|14.34|0
1711611000000|2024-03-28 07:30:00|16.27|14.47|16.27|14.47|16.27|14.47|16.26|14.46|0
1711611300000|2024-03-28 07:35:00|16.26|14.46|16.24|14.44|16.27|14.47|16.23|14.43|0
1711611600000|2024-03-28 07:40:00|16.23|14.43|16.21|14.41|16.23|14.43|16.21|14.41|0
1711611900000|2024-03-28 07:45:00|16.22|14.42|16.22|14.42|16.24|14.44|16.21|14.41|0
1711612200000|2024-03-28 07:50:00|16.23|14.43|16.23|14.43|16.24|14.44|16.22|14.42|0
1711612500000|2024-03-28 07:55:00|16.24|14.44|16.22|14.42|16.24|14.44|16.2|14.4|0
1711612800000|2024-03-28 08:00:00|16.21|14.41|16.23|14.43|16.23|14.43|16.19|14.39|0
1711613100000|2024-03-28 08:05:00|16.24|14.44|16.25|14.45|16.26|14.46|16.22|14.42|0
1711613400000|2024-03-28 08:10:00|16.24|14.44|16.24|14.44|16.27|14.47|16.24|14.44|0
1711613700000|2024-03-28 08:15:00|16.25|14.45|16.25|14.45|16.26|14.46|16.24|14.44|0
1711614000000|2024-03-28 08:20:00|16.24|14.44|16.24|14.44|16.26|14.46|16.24|14.44|0
1711614300000|2024-03-28 08:25:00|16.23|14.43|16.2|14.4|16.24|14.44|16.19|14.39|0
1711614600000|2024-03-28 08:30:00|16.19|14.39|16.21|14.41|16.23|14.43|16.18|14.38|0
1711614900000|2024-03-28 08:35:00|16.22|14.42|16.18|14.38|16.22|14.42|16.18|14.38|0
1711615200000|2024-03-28 08:40:00|16.17|14.37|16.18|14.38|16.19|14.39|16.17|14.37|0
1711615500000|2024-03-28 08:45:00|16.19|14.39|16.19|14.39|16.2|14.4|16.17|14.37|0
1711615800000|2024-03-28 08:50:00|16.2|14.4|16.19|14.39|16.2|14.4|16.19|14.39|0
1711616100000|2024-03-28 08:55:00|16.2|14.4|16.23|14.43|16.24|14.44|16.19|14.39|0
1711616400000|2024-03-28 09:00:00|16.22|14.42|16.22|14.42|16.23|14.43|16.21|14.41|0
1711616700000|2024-03-28 09:05:00|16.21|14.41|16.18|14.38|16.22|14.42|16.17|14.37|0
1711617000000|2024-03-28 09:10:00|16.19|14.39|16.21|14.41|16.22|14.42|16.18|14.38|0
1711617300000|2024-03-28 09:15:00|16.22|14.42|16.26|14.46|16.26|14.46|16.22|14.42|0
1711617600000|2024-03-28 09:20:00|16.27|14.47|16.29|14.49|16.29|14.49|16.26|14.46|0
1711617900000|2024-03-28 09:25:00|16.28|14.48|16.3|14.5|16.3|14.5|16.27|14.47|0
1711618200000|2024-03-28 09:30:00|16.29|14.49|16.29|14.49|16.3|14.5|16.29|14.49|0
1711618500000|2024-03-28 09:35:00|16.28|14.48|16.27|14.47|16.28|14.48|16.26|14.46|0
1711618800000|2024-03-28 09:40:00|16.26|14.46|16.28|14.48|16.3|14.5|16.26|14.46|0
1711619100000|2024-03-28 09:45:00|16.27|14.47|16.27|14.47|16.29|14.49|16.27|14.47|0
1711619400000|2024-03-28 09:50:00|16.28|14.48|16.25|14.45|16.28|14.48|16.25|14.45|0
1711619700000|2024-03-28 09:55:00|16.26|14.46|16.24|14.44|16.27|14.47|16.23|14.43|0
1711620000000|2024-03-28 10:00:00|16.25|14.45|16.22|14.42|16.25|14.45|16.21|14.41|0
1711620300000|2024-03-28 10:05:00|16.23|14.43|16.22|14.42|16.23|14.43|16.21|14.41|0
1711620600000|2024-03-28 10:10:00|16.21|14.41|16.2|14.4|16.22|14.42|16.19|14.39|0
1711620900000|2024-03-28 10:15:00|16.19|14.39|16.2|14.4|16.2|14.4|16.18|14.38|0
1711621200000|2024-03-28 10:20:00|16.19|14.39|16.19|14.39|16.22|14.42|16.19|14.39|0
1711621500000|2024-03-28 10:25:00|16.18|14.38|16.16|14.36|16.18|14.38|16.15|14.35|0
1711621800000|2024-03-28 10:30:00|16.15|14.35|16.14|14.34|16.16|14.36|16.13|14.33|0
1711622100000|2024-03-28 10:35:00|16.15|14.35|16.19|14.39|16.19|14.39|16.14|14.34|0
1711622400000|2024-03-28 10:40:00|16.18|14.38|16.18|14.38|16.19|14.39|16.17|14.37|0
1711622700000|2024-03-28 10:45:00|16.19|14.39|16.17|14.37|16.19|14.39|16.17|14.37|0
1711623000000|2024-03-28 10:50:00|16.18|14.38|16.15|14.35|16.18|14.38|16.15|14.35|0
1711623300000|2024-03-28 10:55:00|16.16|14.36|16.2|14.4|16.2|14.4|16.16|14.36|0
1711623600000|2024-03-28 11:00:00|16.19|14.39|16.16|14.36|16.2|14.4|16.16|14.36|0
1711623900000|2024-03-28 11:05:00|16.15|14.35|16.15|14.35|16.15|14.35|16.13|14.33|0
1711624200000|2024-03-28 11:10:00|16.14|14.34|16.17|14.37|16.18|14.38|16.14|14.34|0
1711624500000|2024-03-28 11:15:00|16.16|14.36|16.18|14.38|16.19|14.39|16.16|14.36|0
1711624800000|2024-03-28 11:20:00|16.19|14.39|16.15|14.35|16.19|14.39|16.14|14.34|0
1711625100000|2024-03-28 11:25:00|16.14|14.34|16.16|14.36|16.16|14.36|16.14|14.34|0
1711625400000|2024-03-28 11:30:00|16.17|14.37|16.25|14.45|16.25|14.45|16.17|14.37|0
1711625700000|2024-03-28 11:35:00|16.26|14.46|16.23|14.43|16.27|14.47|16.22|14.42|0
1711626000000|2024-03-28 11:40:00|16.24|14.44|16.25|14.45|16.25|14.45|16.23|14.43|0
1711626300000|2024-03-28 11:45:00|16.24|14.44|16.22|14.42|16.25|14.45|16.22|14.42|0
1711626600000|2024-03-28 11:50:00|16.23|14.43|16.19|14.39|16.23|14.43|16.19|14.39|0
1711626900000|2024-03-28 11:55:00|16.18|14.38|16.17|14.37|16.2|14.4|16.17|14.37|0
1711627200000|2024-03-28 12:00:00|16.18|14.38|16.11|14.31|16.18|14.38|16.11|14.31|0
1711627500000|2024-03-28 12:05:00|16.1|14.3|16.15|14.35|16.15|14.35|16.1|14.3|0
1711627800000|2024-03-28 12:10:00|16.14|14.34|16.15|14.35|16.18|14.38|16.13|14.33|0
1711628100000|2024-03-28 12:15:00|16.16|14.36|16.15|14.35|16.17|14.37|16.14|14.34|0
1711628400000|2024-03-28 12:20:00|16.14|14.34|16.14|14.34|16.15|14.35|16.13|14.33|0
1711628700000|2024-03-28 12:25:00|16.13|14.33|16.13|14.33|16.16|14.36|16.13|14.33|0
1711629000000|2024-03-28 12:30:00|16.15|14.35|16.17|14.37|16.18|14.38|16.01|14.21|0
1711629300000|2024-03-28 12:35:00|16.16|14.36|16.17|14.37|16.22|14.42|16.12|14.32|0
1711629600000|2024-03-28 12:40:00|16.18|14.38|16.2|14.4|16.22|14.42|16.17|14.37|0
1711629900000|2024-03-28 12:45:00|16.18|14.38|16.17|14.37|16.23|14.43|16.16|14.36|0
1711630200000|2024-03-28 12:50:00|16.16|14.36|16.15|14.35|16.18|14.38|16.11|14.31|0
1711630500000|2024-03-28 12:55:00|16.14|14.34|16.1|14.3|16.17|14.37|16.09|14.29|0
1711630800000|2024-03-28 13:00:00|16.08|14.28|16.09|14.29|16.12|14.32|16.07|14.27|0
1711631100000|2024-03-28 13:05:00|16.08|14.28|16.1|14.3|16.12|14.32|16.07|14.27|0
1711631400000|2024-03-28 13:10:00|16.11|14.31|16.05|14.25|16.11|14.31|16.05|14.25|0
1711631700000|2024-03-28 13:15:00|16.04|14.24|16.07|14.27|16.08|14.28|16.03|14.23|0
1711632000000|2024-03-28 13:20:00|16.08|14.28|16.05|14.25|16.08|14.28|16.05|14.25|0
1711632300000|2024-03-28 13:25:00|16.06|14.26|16.09|14.29|16.09|14.29|16.04|14.24|0
1711632600000|2024-03-28 13:30:00|16.08|14.28|16.12|14.32|16.17|14.37|16.07|14.27|0
1711632900000|2024-03-28 13:35:00|16.14|14.34|16.14|14.34|16.18|14.38|16.1|14.3|0
1711633200000|2024-03-28 13:40:00|16.15|14.35|16.06|14.26|16.15|14.35|16.04|14.24|0
1711633500000|2024-03-28 13:45:00|16.05|14.25|16.42|14.62|16.42|14.62|15.95|14.15|0
1711633800000|2024-03-28 13:50:00|16.41|14.61|16.42|14.62|16.43|14.63|16.4|14.6|0
1711634100000|2024-03-28 13:55:00|16.41|14.61|16.46|14.66|16.48|14.68|16.4|14.6|0
1711634400000|2024-03-28 14:00:00|16.45|14.65|16.35|14.55|16.45|14.65|16.34|14.54|0
1711634700000|2024-03-28 14:05:00|16.36|14.56|16.45|14.65|16.46|14.66|16.35|14.55|0
1711635000000|2024-03-28 14:10:00|16.46|14.66|16.47|14.67|16.51|14.71|16.44|14.64|0
1711635300000|2024-03-28 14:15:00|16.46|14.66|16.48|14.68|16.5|14.7|16.43|14.63|0
1711635600000|2024-03-28 14:20:00|16.49|14.69|16.49|14.69|16.52|14.72|16.46|14.66|0
1711635900000|2024-03-28 14:25:00|16.48|14.68|16.47|14.67|16.49|14.69|16.42|14.62|0
1711636200000|2024-03-28 14:30:00|16.46|14.66|16.44|14.64|16.49|14.69|16.43|14.63|0
1711636500000|2024-03-28 14:35:00|16.43|14.63|16.41|14.61|16.44|14.64|16.39|14.59|0
1711636800000|2024-03-28 14:40:00|16.4|14.6|16.39|14.59|16.45|14.65|16.38|14.58|0
1711637100000|2024-03-28 14:45:00|16.38|14.58|16.41|14.61|16.43|14.63|16.38|14.58|0
1711637400000|2024-03-28 14:50:00|16.4|14.6|16.39|14.59|16.41|14.61|16.37|14.57|0
1711637700000|2024-03-28 14:55:00|16.38|14.58|16.38|14.58|16.4|14.6|16.37|14.57|0
1711638000000|2024-03-28 15:00:00|16.39|14.59|16.38|14.58|16.42|14.62|16.36|14.56|0
1711638300000|2024-03-28 15:05:00|16.37|14.57|16.42|14.62|16.44|14.64|16.34|14.54|0
1711638600000|2024-03-28 15:10:00|16.43|14.63|16.38|14.58|16.44|14.64|16.38|14.58|0
1711638900000|2024-03-28 15:15:00|16.37|14.57|16.33|14.53|16.38|14.58|16.33|14.53|0
1711639200000|2024-03-28 15:20:00|16.34|14.54|16.34|14.54|16.37|14.57|16.33|14.53|0
1711639500000|2024-03-28 15:25:00|16.33|14.53|16.34|14.54|16.36|14.56|16.33|14.53|0
1711639800000|2024-03-28 15:30:00|16.33|14.53|16.35|14.55|16.36|14.56|16.3|14.5|0
1711640100000|2024-03-28 15:35:00|16.36|14.56|16.39|14.59|16.4|14.6|16.35|14.55|0
1711640400000|2024-03-28 15:40:00|16.38|14.58|16.4|14.6|16.4|14.6|16.36|14.56|0
1711640700000|2024-03-28 15:45:00|16.41|14.61|16.34|14.54|16.41|14.61|16.34|14.54|0
1711641000000|2024-03-28 15:50:00|16.35|14.55|16.33|14.53|16.35|14.55|16.32|14.52|0
1711641300000|2024-03-28 15:55:00|16.34|14.54|16.33|14.53|16.35|14.55|16.32|14.52|0
1711641600000|2024-03-28 16:00:00|16.34|14.54|16.35|14.55|16.37|14.57|16.33|14.53|0
1711641900000|2024-03-28 16:05:00|16.36|14.56|16.4|14.6|16.43|14.63|16.36|14.56|0
1711642200000|2024-03-28 16:10:00|16.39|14.59|16.39|14.59|16.41|14.61|16.38|14.58|0
1711642500000|2024-03-28 16:15:00|16.4|14.6|16.42|14.62|16.42|14.62|16.38|14.58|0
1711642800000|2024-03-28 16:20:00|16.41|14.61|16.44|14.64|16.45|14.65|16.4|14.6|0
1711643100000|2024-03-28 16:25:00|16.43|14.63|16.37|14.57|16.45|14.65|16.37|14.57|0
1711643400000|2024-03-28 16:30:00|16.38|14.58|16.44|14.64|16.47|14.67|16.38|14.58|0
1711643700000|2024-03-28 16:35:00|16.46|14.66|16.45|14.65|16.47|14.67|16.43|14.63|0
1711644000000|2024-03-28 16:40:00|16.47|14.67|16.46|14.66|16.47|14.67|16.42|14.62|0
1711644300000|2024-03-28 16:45:00|16.48|14.68|16.47|14.67|16.49|14.69|16.44|14.64|0
1711644600000|2024-03-28 16:50:00|16.46|14.66|16.44|14.64|16.48|14.68|16.44|14.64|0
1711644900000|2024-03-28 16:55:00|16.45|14.65|16.44|14.64|16.49|14.69|16.43|14.63|0
1711645200000|2024-03-28 17:00:00|16.45|14.65|16.47|14.67|16.51|14.71|16.44|14.64|0
1711645500000|2024-03-28 17:05:00|16.46|14.66|16.44|14.64|16.46|14.66|16.41|14.61|0
1711645800000|2024-03-28 17:10:00|16.43|14.63|16.49|14.69|16.51|14.71|16.43|14.63|0
1711646100000|2024-03-28 17:15:00|16.48|14.68|16.49|14.69|16.54|14.74|16.47|14.67|0
1711646400000|2024-03-28 17:20:00|16.48|14.68|16.5|14.7|16.52|14.72|16.47|14.67|0
1711646700000|2024-03-28 17:25:00|16.51|14.71|16.5|14.7|16.53|14.73|16.48|14.68|0
1711647000000|2024-03-28 17:30:00|16.51|14.71|16.52|14.72|16.53|14.73|16.5|14.7|0
1711647300000|2024-03-28 17:35:00|16.53|14.73|16.46|14.66|16.55|14.75|16.45|14.65|0
1711647600000|2024-03-28 17:40:00|16.47|14.67|16.46|14.66|16.49|14.69|16.45|14.65|0
1711647900000|2024-03-28 17:45:00|16.47|14.67|16.43|14.63|16.48|14.68|16.43|14.63|0
1711648200000|2024-03-28 17:50:00|16.44|14.64|16.48|14.68|16.48|14.68|16.41|14.61|0
1711648500000|2024-03-28 17:55:00|16.47|14.67|16.45|14.65|16.47|14.67|16.43|14.63|0
1711648800000|2024-03-28 18:00:00|16.44|14.64|16.48|14.68|16.51|14.71|16.44|14.64|0
1711649100000|2024-03-28 18:05:00|16.49|14.69|16.41|14.61|16.49|14.69|16.41|14.61|0
1711649400000|2024-03-28 18:10:00|16.42|14.62|16.41|14.61|16.42|14.62|16.39|14.59|0
1711649700000|2024-03-28 18:15:00|16.4|14.6|16.45|14.65|16.45|14.65|16.39|14.59|0
1711650000000|2024-03-28 18:20:00|16.44|14.64|16.44|14.64|16.45|14.65|16.41|14.61|0
1711650300000|2024-03-28 18:25:00|16.43|14.63|16.42|14.62|16.45|14.65|16.4|14.6|0
1711650600000|2024-03-28 18:30:00|16.41|14.61|16.44|14.64|16.45|14.65|16.4|14.6|0
1711650900000|2024-03-28 18:35:00|16.43|14.63|16.44|14.64|16.45|14.65|16.42|14.62|0
1711651200000|2024-03-28 18:40:00|16.45|14.65|16.51|14.71|16.54|14.74|16.44|14.64|0
1711651500000|2024-03-28 18:45:00|16.52|14.72|16.45|14.65|16.52|14.72|16.44|14.64|0
1711651800000|2024-03-28 18:50:00|16.44|14.64|16.41|14.61|16.46|14.66|16.41|14.61|0
1711652100000|2024-03-28 18:55:00|16.4|14.6|16.27|14.47|16.4|14.6|16.24|14.44|0
1711652400000|2024-03-28 19:00:00|16.26|14.46|16.34|14.54|16.35|14.55|16.21|14.41|0
1711652700000|2024-03-28 19:05:00|16.36|14.56|16.29|14.49|16.39|14.59|16.28|14.48|0
1711653000000|2024-03-28 19:10:00|16.28|14.48|16.27|14.47|16.32|14.52|16.25|14.45|0
1711653300000|2024-03-28 19:15:00|16.28|14.48|16.25|14.45|16.28|14.48|16.23|14.43|0
1711653600000|2024-03-28 19:20:00|16.24|14.44|16.24|14.44|16.28|14.48|16.23|14.43|0
1711653900000|2024-03-28 19:25:00|16.23|14.43|16.19|14.39|16.25|14.45|16.16|14.36|0
1711654200000|2024-03-28 19:30:00|16.18|14.38|16.24|14.44|16.28|14.48|16.15|14.35|0
1711654500000|2024-03-28 19:35:00|16.25|14.45|16.3|14.5|16.33|14.53|16.25|14.45|0
1711654800000|2024-03-28 19:40:00|16.29|14.49|16.29|14.49|16.35|14.55|16.26|14.46|0
1711655100000|2024-03-28 19:45:00|16.3|14.5|16.34|14.54|16.36|14.56|16.28|14.48|0
1711655400000|2024-03-28 19:50:00|16.35|14.55|16.32|14.52|16.4|14.6|16.28|14.48|0
1711655700000|2024-03-28 19:55:00|16.29|14.49|16.52|14.72|16.52|14.72|16.24|14.44|0
1711656000000|2024-03-28 20:00:00|16.56|14.76|16.53|14.73|16.61|14.81|16.46|14.66|0
1711656300000|2024-03-28 20:05:00|16.54|14.74|16.48|14.68|16.54|14.74|16.48|14.68|0
1711656600000|2024-03-28 20:10:00|16.49|14.69|16.5|14.7|16.5|14.7|16.47|14.67|0
1711656900000|2024-03-28 20:15:00|16.6|14.6|16.59|14.59|16.6|14.6|16.57|14.57|0
1711657200000|2024-03-28 20:20:00|16.6|14.6|16.6|14.6|16.6|14.6|16.58|14.58|0
1711657500000|2024-03-28 20:25:00|16.59|14.59|16.6|14.6|16.61|14.61|16.59|14.59|0
1711657800000|2024-03-28 20:30:00|16.61|14.61|16.61|14.61|16.63|14.63|16.6|14.6|0
1711658100000|2024-03-28 20:35:00|16.62|14.62|16.67|14.67|16.67|14.67|16.61|14.61|0
1711658400000|2024-03-28 20:40:00|16.66|14.66|16.65|14.65|16.67|14.67|16.65|14.65|0
1711658700000|2024-03-28 20:45:00|16.66|14.66|16.66|14.66|16.66|14.66|16.65|14.65|0
1711659000000|2024-03-28 20:50:00|16.65|14.65|16.65|14.65|16.65|14.65|16.65|14.65|0
1711659300000|2024-03-28 20:55:00|16.66|14.66|16.66|14.66|16.67|14.67|16.65|14.65|0
1711659900000|2024-03-28 21:05:00|16.65|14.65|16.65|14.65|16.65|14.65|16.65|14.65|0
1711931100000|2024-04-01 00:25:00|16.04|14.24|16.04|14.24|16.04|14.24|16.04|14.24|0
1711931400000|2024-04-01 00:30:00|16.03|14.23|16.04|14.24|16.04|14.24|16.03|14.23|0
1711931700000|2024-04-01 00:35:00|16.05|14.25|16.03|14.23|16.05|14.25|16.03|14.23|0
1711932000000|2024-04-01 00:40:00|16.02|14.22|16.02|14.22|16.03|14.23|16|14.2|0
1711932300000|2024-04-01 00:45:00|16.01|14.21|16.02|14.22|16.02|14.22|16|14.2|0
1711932600000|2024-04-01 00:50:00|16.01|14.21|16.02|14.22|16.02|14.22|16|14.2|0
1711932900000|2024-04-01 00:55:00|16.01|14.21|16.03|14.23|16.03|14.23|16.01|14.21|0
1711933200000|2024-04-01 01:00:00|16.04|14.24|16.03|14.23|16.04|14.24|16.03|14.23|0
1711933500000|2024-04-01 01:05:00|16.02|14.22|16.02|14.22|16.03|14.23|16.02|14.22|0
1711933800000|2024-04-01 01:10:00|16.03|14.23|16.01|14.21|16.03|14.23|16.01|14.21|0
1711934100000|2024-04-01 01:15:00|16.02|14.22|16.02|14.22|16.02|14.22|16.01|14.21|0
1711934400000|2024-04-01 01:20:00|16.03|14.23|16.01|14.21|16.03|14.23|16.01|14.21|0
1711934700000|2024-04-01 01:25:00|16.02|14.22|16.03|14.23|16.04|14.24|16.01|14.21|0
1711935000000|2024-04-01 01:30:00|16.02|14.22|16.03|14.23|16.04|14.24|16.01|14.21|0
1711935300000|2024-04-01 01:35:00|16.04|14.24|16.05|14.25|16.06|14.26|16.03|14.23|0
1711935600000|2024-04-01 01:40:00|16.06|14.26|16.06|14.26|16.06|14.26|16.06|14.26|0
1711935900000|2024-04-01 01:45:00|16.07|14.27|16.05|14.25|16.07|14.27|16.05|14.25|0
1711936200000|2024-04-01 01:50:00|16.06|14.26|16.06|14.26|16.06|14.26|16.04|14.24|0
1711936500000|2024-04-01 01:55:00|16.07|14.27|16.06|14.26|16.07|14.27|16.06|14.26|0
1711936800000|2024-04-01 02:00:00|16.07|14.27|16.08|14.28|16.08|14.28|16.06|14.26|0
1711937100000|2024-04-01 02:05:00|16.09|14.29|16.07|14.27|16.09|14.29|16.07|14.27|0
1711937400000|2024-04-01 02:10:00|16.06|14.26|16.06|14.26|16.07|14.27|16.06|14.26|0
1711937700000|2024-04-01 02:15:00|16.07|14.27|16.08|14.28|16.08|14.28|16.06|14.26|0
1711938000000|2024-04-01 02:20:00|16.07|14.27|16.08|14.28|16.08|14.28|16.07|14.27|0
1711938300000|2024-04-01 02:25:00|16.07|14.27|16.07|14.27|16.08|14.28|16.06|14.26|0
1711938600000|2024-04-01 02:30:00|16.08|14.28|16.08|14.28|16.09|14.29|16.08|14.28|0
1711938900000|2024-04-01 02:35:00|16.09|14.29|16.09|14.29|16.1|14.3|16.08|14.28|0
1711939200000|2024-04-01 02:40:00|16.1|14.3|16.09|14.29|16.1|14.3|16.09|14.29|0
1711939500000|2024-04-01 02:45:00|16.08|14.28|16.07|14.27|16.09|14.29|16.07|14.27|0
1711939800000|2024-04-01 02:50:00|16.06|14.26|16.07|14.27|16.07|14.27|16.06|14.26|0
1711940400000|2024-04-01 03:00:00|16.06|14.26|16.07|14.27|16.07|14.27|16.06|14.26|0
1711940700000|2024-04-01 03:05:00|16.06|14.26|16.08|14.28|16.09|14.29|16.06|14.26|0
1711941000000|2024-04-01 03:10:00|16.07|14.27|16.08|14.28|16.08|14.28|16.07|14.27|0
1711941300000|2024-04-01 03:15:00|16.09|14.29|16.09|14.29|16.1|14.3|16.08|14.28|0
1711941600000|2024-04-01 03:20:00|16.08|14.28|16.08|14.28|16.09|14.29|16.08|14.28|0
1711941900000|2024-04-01 03:25:00|16.09|14.29|16.08|14.28|16.09|14.29|16.08|14.28|0
1711942200000|2024-04-01 03:30:00|16.07|14.27|16.06|14.26|16.08|14.28|16.06|14.26|0
1711942500000|2024-04-01 03:35:00|16.07|14.27|16.06|14.26|16.07|14.27|16.06|14.26|0
1711942800000|2024-04-01 03:40:00|16.05|14.25|16.05|14.25|16.05|14.25|16.04|14.24|0
1711943100000|2024-04-01 03:45:00|16.04|14.24|16.04|14.24|16.05|14.25|16.04|14.24|0
1711943400000|2024-04-01 03:50:00|16.03|14.23|16.03|14.23|16.04|14.24|16.02|14.22|0
1711943700000|2024-04-01 03:55:00|16.04|14.24|16.02|14.22|16.04|14.24|16.02|14.22|0
1711944000000|2024-04-01 04:00:00|16.01|14.21|16.01|14.21|16.02|14.22|16.01|14.21|0
1711944300000|2024-04-01 04:05:00|16.02|14.22|16.02|14.22|16.02|14.22|16.01|14.21|0
1711944900000|2024-04-01 04:15:00|16.01|14.21|16.02|14.22|16.02|14.22|16|14.2|0
1711945200000|2024-04-01 04:20:00|16.03|14.23|16.02|14.22|16.03|14.23|16.02|14.22|0
1711945500000|2024-04-01 04:25:00|16.01|14.21|16.01|14.21|16.01|14.21|16.01|14.21|0
1711945800000|2024-04-01 04:30:00|16|14.2|16.01|14.21|16.01|14.21|16|14.2|0
1711946100000|2024-04-01 04:35:00|16.02|14.22|16.02|14.22|16.02|14.22|16.01|14.21|0
1711946400000|2024-04-01 04:40:00|16.01|14.21|16.01|14.21|16.01|14.21|16.01|14.21|0
1711946700000|2024-04-01 04:45:00|16|14.2|16|14.2|16|14.2|15.99|14.19|0
1711947000000|2024-04-01 04:50:00|15.99|14.19|16|14.2|16|14.2|15.99|14.19|0
1711947300000|2024-04-01 04:55:00|15.99|14.19|15.99|14.19|16|14.2|15.99|14.19|0
1711947600000|2024-04-01 05:00:00|16|14.2|16.01|14.21|16.01|14.21|15.99|14.19|0
1711947900000|2024-04-01 05:05:00|16|14.2|16|14.2|16|14.2|15.99|14.19|0
1711948200000|2024-04-01 05:10:00|15.99|14.19|16|14.2|16|14.2|15.98|14.18|0
1711948500000|2024-04-01 05:15:00|16.01|14.21|16.02|14.22|16.02|14.22|16.01|14.21|0
1711948800000|2024-04-01 05:20:00|16.01|14.21|16|14.2|16.01|14.21|16|14.2|0
1711949100000|2024-04-01 05:25:00|16.01|14.21|16.01|14.21|16.01|14.21|16|14.2|0
1711949400000|2024-04-01 05:30:00|16.02|14.22|16.03|14.23|16.04|14.24|16.02|14.22|0
1711949700000|2024-04-01 05:35:00|16.04|14.24|16.03|14.23|16.04|14.24|16.03|14.23|0
1711950000000|2024-04-01 05:40:00|16.04|14.24|16.04|14.24|16.04|14.24|16.03|14.23|0
1711950300000|2024-04-01 05:45:00|16.02|14.22|16.08|14.28|16.09|14.29|16.02|14.22|0
1711950600000|2024-04-01 05:50:00|16.09|14.29|16.08|14.28|16.09|14.29|16.08|14.28|0
1711950900000|2024-04-01 05:55:00|16.09|14.29|16.1|14.3|16.11|14.31|16.09|14.29|0
1711951200000|2024-04-01 06:00:00|16.11|14.31|16.1|14.3|16.11|14.31|16.08|14.28|0
1711951500000|2024-04-01 06:05:00|16.09|14.29|16.07|14.27|16.09|14.29|16.06|14.26|0
1711951800000|2024-04-01 06:10:00|16.08|14.28|16.08|14.28|16.08|14.28|16.07|14.27|0
1711952100000|2024-04-01 06:15:00|16.07|14.27|16.08|14.28|16.09|14.29|16.07|14.27|0
1711952400000|2024-04-01 06:20:00|16.09|14.29|16.07|14.27|16.09|14.29|16.07|14.27|0
1711952700000|2024-04-01 06:25:00|16.08|14.28|16.07|14.27|16.09|14.29|16.07|14.27|0
1711953000000|2024-04-01 06:30:00|16.06|14.26|16.07|14.27|16.07|14.27|16.06|14.26|0
1711953300000|2024-04-01 06:35:00|16.08|14.28|16.08|14.28|16.08|14.28|16.07|14.27|0
1711953600000|2024-04-01 06:40:00|16.09|14.29|16.08|14.28|16.09|14.29|16.08|14.28|0
1711953900000|2024-04-01 06:45:00|16.09|14.29|16.1|14.3|16.1|14.3|16.08|14.28|0
1711954200000|2024-04-01 06:50:00|16.09|14.29|16.09|14.29|16.09|14.29|16.08|14.28|0
1711954500000|2024-04-01 06:55:00|16.08|14.28|16.09|14.29|16.09|14.29|16.08|14.28|0
1711954800000|2024-04-01 07:00:00|16.08|14.28|16.06|14.26|16.08|14.28|16.05|14.25|0
1711955100000|2024-04-01 07:05:00|16.05|14.25|16.05|14.25|16.07|14.27|16.05|14.25|0
1711955400000|2024-04-01 07:10:00|16.04|14.24|16.01|14.21|16.04|14.24|16.01|14.21|0
1711955700000|2024-04-01 07:15:00|16.02|14.22|16.02|14.22|16.03|14.23|16.01|14.21|0
1711956000000|2024-04-01 07:20:00|16.01|14.21|16.02|14.22|16.03|14.23|16.01|14.21|0
1711956300000|2024-04-01 07:25:00|16.01|14.21|16.01|14.21|16.02|14.22|16|14.2|0
1711956600000|2024-04-01 07:30:00|16|14.2|16.02|14.22|16.02|14.22|16|14.2|0
1711956900000|2024-04-01 07:35:00|16.03|14.23|16.02|14.22|16.04|14.24|16.02|14.22|0
1711957200000|2024-04-01 07:40:00|16.03|14.23|16.03|14.23|16.04|14.24|16.02|14.22|0
1711957500000|2024-04-01 07:45:00|16.04|14.24|16.03|14.23|16.04|14.24|16.02|14.22|0
1711957800000|2024-04-01 07:50:00|16.02|14.22|16.02|14.22|16.02|14.22|16.01|14.21|0
1711958100000|2024-04-01 07:55:00|16.01|14.21|16.01|14.21|16.02|14.22|16.01|14.21|0
1711958400000|2024-04-01 08:00:00|16.02|14.22|16.05|14.25|16.06|14.26|16.02|14.22|0
1711958700000|2024-04-01 08:05:00|16.06|14.26|16.09|14.29|16.09|14.29|16.05|14.25|0
1711959000000|2024-04-01 08:10:00|16.1|14.3|16.08|14.28|16.11|14.31|16.08|14.28|0
1711959300000|2024-04-01 08:15:00|16.09|14.29|16.08|14.28|16.09|14.29|16.07|14.27|0
1711959600000|2024-04-01 08:20:00|16.07|14.27|16.05|14.25|16.07|14.27|16.05|14.25|0
1711959900000|2024-04-01 08:25:00|16.04|14.24|16.05|14.25|16.05|14.25|16.04|14.24|0
1711960200000|2024-04-01 08:30:00|16.04|14.24|15.97|14.17|16.04|14.24|15.95|14.15|0
1711960500000|2024-04-01 08:35:00|15.98|14.18|15.96|14.16|15.98|14.18|15.96|14.16|0
1711960800000|2024-04-01 08:40:00|15.97|14.17|15.97|14.17|15.97|14.17|15.96|14.16|0
1711961100000|2024-04-01 08:45:00|15.96|14.16|15.97|14.17|15.97|14.17|15.96|14.16|0
1711961400000|2024-04-01 08:50:00|15.96|14.16|15.95|14.15|15.96|14.16|15.95|14.15|0
1711961700000|2024-04-01 08:55:00|15.94|14.14|15.94|14.14|15.95|14.15|15.94|14.14|0
1711962000000|2024-04-01 09:00:00|15.95|14.15|15.95|14.15|15.95|14.15|15.94|14.14|0
1711962300000|2024-04-01 09:05:00|15.94|14.14|15.95|14.15|15.97|14.17|15.94|14.14|0
1711962600000|2024-04-01 09:10:00|15.96|14.16|15.98|14.18|15.98|14.18|15.96|14.16|0
1711962900000|2024-04-01 09:15:00|15.99|14.19|15.98|14.18|15.99|14.19|15.97|14.17|0
1711963200000|2024-04-01 09:20:00|15.99|14.19|16|14.2|16|14.2|15.98|14.18|0
1711963500000|2024-04-01 09:25:00|15.99|14.19|15.99|14.19|16|14.2|15.98|14.18|0
1711963800000|2024-04-01 09:30:00|15.98|14.18|15.99|14.19|16|14.2|15.98|14.18|0
1711964100000|2024-04-01 09:35:00|16|14.2|16|14.2|16.01|14.21|15.99|14.19|0
1711964400000|2024-04-01 09:40:00|16.01|14.21|15.99|14.19|16.01|14.21|15.99|14.19|0
1711964700000|2024-04-01 09:45:00|15.98|14.18|15.99|14.19|15.99|14.19|15.98|14.18|0
1711965000000|2024-04-01 09:50:00|15.98|14.18|15.98|14.18|15.98|14.18|15.97|14.17|0
1711965300000|2024-04-01 09:55:00|15.97|14.17|15.98|14.18|15.98|14.18|15.97|14.17|0
1711965600000|2024-04-01 10:00:00|15.97|14.17|15.97|14.17|15.97|14.17|15.97|14.17|0
1711965900000|2024-04-01 10:05:00|15.96|14.16|15.97|14.17|15.97|14.17|15.96|14.16|0
1711966200000|2024-04-01 10:10:00|15.98|14.18|15.97|14.17|15.98|14.18|15.96|14.16|0
1711966500000|2024-04-01 10:15:00|15.96|14.16|15.95|14.15|15.96|14.16|15.95|14.15|0
1711966800000|2024-04-01 10:20:00|15.96|14.16|15.95|14.15|15.96|14.16|15.94|14.14|0
1711967100000|2024-04-01 10:25:00|15.94|14.14|15.94|14.14|15.94|14.14|15.94|14.14|0
1711967400000|2024-04-01 10:30:00|15.93|14.13|15.94|14.14|15.94|14.14|15.93|14.13|0
1711967700000|2024-04-01 10:35:00|15.93|14.13|15.94|14.14|15.94|14.14|15.93|14.13|0
1711968000000|2024-04-01 10:40:00|15.93|14.13|15.94|14.14|15.94|14.14|15.93|14.13|0
1711968300000|2024-04-01 10:45:00|15.95|14.15|15.95|14.15|15.95|14.15|15.94|14.14|0
1711968600000|2024-04-01 10:50:00|15.82|14.02|15.81|14.01|15.83|14.03|15.81|14.01|0
1711968900000|2024-04-01 10:55:00|15.8|14|15.81|14.01|15.81|14.01|15.8|14|0
1711969200000|2024-04-01 11:00:00|15.82|14.02|15.87|14.07|15.87|14.07|15.82|14.02|0
1711969500000|2024-04-01 11:05:00|15.86|14.06|15.86|14.06|15.88|14.08|15.86|14.06|0
1711969800000|2024-04-01 11:10:00|15.85|14.05|15.86|14.06|15.87|14.07|15.85|14.05|0
1711970100000|2024-04-01 11:15:00|15.87|14.07|15.9|14.1|15.91|14.11|15.86|14.06|0
1711970400000|2024-04-01 11:20:00|15.91|14.11|15.92|14.12|15.93|14.13|15.9|14.1|0
1711970700000|2024-04-01 11:25:00|15.93|14.13|15.95|14.15|15.96|14.16|15.93|14.13|0
1711971000000|2024-04-01 11:30:00|15.94|14.14|16.1|14.3|16.37|14.57|15.94|14.14|0
1711971300000|2024-04-01 11:35:00|16.09|14.29|16.06|14.26|16.1|14.3|16.06|14.26|0
1711971600000|2024-04-01 11:40:00|16.05|14.25|16.06|14.26|16.07|14.27|16.05|14.25|0
1711971900000|2024-04-01 11:45:00|16.07|14.27|16.05|14.25|16.07|14.27|16.05|14.25|0
1711972200000|2024-04-01 11:50:00|16.06|14.26|16.06|14.26|16.08|14.28|16.05|14.25|0
1711972500000|2024-04-01 11:55:00|16.05|14.25|16.07|14.27|16.07|14.27|16.05|14.25|0
1711972800000|2024-04-01 12:00:00|16.08|14.28|16.08|14.28|16.08|14.28|16.06|14.26|0
1711973100000|2024-04-01 12:05:00|16.09|14.29|16.23|14.43|16.25|14.45|16.09|14.29|0
1711973400000|2024-04-01 12:10:00|16.22|14.42|16.23|14.43|16.26|14.46|16.21|14.41|0
1711973700000|2024-04-01 12:15:00|16.24|14.44|16.24|14.44|16.27|14.47|16.24|14.44|0
1711974000000|2024-04-01 12:20:00|16.25|14.45|16.29|14.49|16.32|14.52|16.25|14.45|0
1711974300000|2024-04-01 12:25:00|16.3|14.5|16.27|14.47|16.3|14.5|16.26|14.46|0
1711974600000|2024-04-01 12:30:00|16.29|14.49|16.34|14.54|16.36|14.56|16.28|14.48|0
1711974900000|2024-04-01 12:35:00|16.33|14.53|16.31|14.51|16.33|14.53|16.29|14.49|0
1711975200000|2024-04-01 12:40:00|16.3|14.5|16.19|14.39|16.3|14.5|16.05|14.25|0
1711975500000|2024-04-01 12:45:00|16.18|14.38|16.18|14.38|16.18|14.38|16.16|14.36|0
1711975800000|2024-04-01 12:50:00|16.17|14.37|16.16|14.36|16.19|14.39|16.16|14.36|0
1711976100000|2024-04-01 12:55:00|16.17|14.37|16.19|14.39|16.21|14.41|16.17|14.37|0
1711976400000|2024-04-01 13:00:00|16.18|14.38|16.23|14.43|16.23|14.43|16.18|14.38|0
1711976700000|2024-04-01 13:05:00|16.22|14.42|16.21|14.41|16.23|14.43|16.2|14.4|0
1711977000000|2024-04-01 13:10:00|16.2|14.4|16.27|14.47|16.27|14.47|16.2|14.4|0
1711977300000|2024-04-01 13:15:00|16.28|14.48|16.32|14.52|16.34|14.54|16.26|14.46|0
1711977600000|2024-04-01 13:20:00|16.33|14.53|16.31|14.51|16.35|14.55|16.3|14.5|0
1711977900000|2024-04-01 13:25:00|16.32|14.52|16.27|14.47|16.32|14.52|16.25|14.45|0
1711978200000|2024-04-01 13:30:00|16.3|14.5|16.22|14.42|16.36|14.56|16.21|14.41|0
1711978500000|2024-04-01 13:35:00|16.21|14.41|16.18|14.38|16.28|14.48|16.16|14.36|0
1711978800000|2024-04-01 13:40:00|16.16|14.36|16.18|14.38|16.19|14.39|16.14|14.34|0
1711979100000|2024-04-01 13:45:00|16.16|14.36|16.22|14.42|16.25|14.45|16.13|14.33|0
1711979400000|2024-04-01 13:50:00|16.21|14.41|16.21|14.41|16.24|14.44|16.2|14.4|0
1711979700000|2024-04-01 13:55:00|16.2|14.4|16.2|14.4|16.22|14.42|16.17|14.37|0
1711980000000|2024-04-01 14:00:00|16.27|14.47|16.42|14.62|16.44|14.64|16.18|14.38|0
1711980300000|2024-04-01 14:05:00|16.41|14.61|16.28|14.48|16.41|14.61|16.26|14.46|0
1711980600000|2024-04-01 14:10:00|16.29|14.49|16.25|14.45|16.29|14.49|16.23|14.43|0
1711980900000|2024-04-01 14:15:00|16.24|14.44|16.27|14.47|16.29|14.49|16.08|14.28|0
1711981200000|2024-04-01 14:20:00|16.28|14.48|16.22|14.42|16.3|14.5|16.21|14.41|0
1711981500000|2024-04-01 14:25:00|16.23|14.43|16.28|14.48|16.28|14.48|16.22|14.42|0
1711981800000|2024-04-01 14:30:00|16.27|14.47|16.31|14.51|16.36|14.56|16.25|14.45|0
1711982100000|2024-04-01 14:35:00|16.32|14.52|16.44|14.64|16.48|14.68|16.3|14.5|0
1711982400000|2024-04-01 14:40:00|16.45|14.65|16.19|14.39|16.74|14.94|15.81|14.01|0
1711982700000|2024-04-01 14:45:00|16.2|14.4|16.22|14.42|16.25|14.45|16.2|14.4|0
1711983000000|2024-04-01 14:50:00|16.23|14.43|16.28|14.48|16.3|14.5|16.22|14.42|0
1711983300000|2024-04-01 14:55:00|16.29|14.49|16.26|14.46|16.3|14.5|16.24|14.44|0
1711983600000|2024-04-01 15:00:00|16.25|14.45|16.27|14.47|16.3|14.5|16.25|14.45|0
1711983900000|2024-04-01 15:05:00|16.26|14.46|16.3|14.5|16.33|14.53|16.23|14.43|0
1711984200000|2024-04-01 15:10:00|16.31|14.51|16.35|14.55|16.36|14.56|16.3|14.5|0
1711984500000|2024-04-01 15:15:00|16.36|14.56|16.43|14.63|16.47|14.67|16.36|14.56|0
1711984800000|2024-04-01 15:20:00|16.44|14.64|16.38|14.58|16.49|14.69|16.34|14.54|0
1711985100000|2024-04-01 15:25:00|16.37|14.57|16.32|14.52|16.38|14.58|16.31|14.51|0
1711985400000|2024-04-01 15:30:00|16.33|14.53|16.39|14.59|16.39|14.59|16.31|14.51|0
1711985700000|2024-04-01 15:35:00|16.38|14.58|16.42|14.62|16.42|14.62|16.32|14.52|0
1711986000000|2024-04-01 15:40:00|16.4|14.6|16.37|14.57|16.43|14.63|16.37|14.57|0
1711986300000|2024-04-01 15:45:00|16.38|14.58|16.16|14.36|16.45|14.65|16.15|14.35|0
1711986600000|2024-04-01 15:50:00|16.17|14.37|16.32|14.52|16.34|14.54|16.15|14.35|0
1711986900000|2024-04-01 15:55:00|16.31|14.51|16.36|14.56|16.36|14.56|16.28|14.48|0
1711987200000|2024-04-01 16:00:00|16.38|14.58|16.24|14.44|16.39|14.59|16.24|14.44|0
1711987500000|2024-04-01 16:05:00|16.25|14.45|16.21|14.41|16.25|14.45|16.17|14.37|0
1711987800000|2024-04-01 16:10:00|16.2|14.4|16.18|14.38|16.23|14.43|16.18|14.38|0
1711988100000|2024-04-01 16:15:00|16.17|14.37|16.18|14.38|16.19|14.39|16.15|14.35|0
1711988400000|2024-04-01 16:20:00|16.17|14.37|16.17|14.37|16.21|14.41|16.16|14.36|0
1711988700000|2024-04-01 16:25:00|16.18|14.38|16.13|14.33|16.18|14.38|16.12|14.32|0
1711989000000|2024-04-01 16:30:00|16.12|14.32|16.1|14.3|16.13|14.33|16.09|14.29|0
1711989300000|2024-04-01 16:35:00|16.11|14.31|16.11|14.31|16.14|14.34|16.08|14.28|0
1711989600000|2024-04-01 16:40:00|16.1|14.3|16.09|14.29|16.1|14.3|16.08|14.28|0
1711989900000|2024-04-01 16:45:00|16.08|14.28|16.1|14.3|16.13|14.33|16.08|14.28|0
1711990200000|2024-04-01 16:50:00|16.11|14.31|16.11|14.31|16.11|14.31|16.07|14.27|0
1711990500000|2024-04-01 16:55:00|16.12|14.32|16.15|14.35|16.15|14.35|16.11|14.31|0
1711990800000|2024-04-01 17:00:00|16.16|14.36|16.18|14.38|16.19|14.39|16.15|14.35|0
1711991100000|2024-04-01 17:05:00|16.17|14.37|16.2|14.4|16.23|14.43|16.16|14.36|0
1711991400000|2024-04-01 17:10:00|16.21|14.41|16.2|14.4|16.23|14.43|16.18|14.38|0
1711991700000|2024-04-01 17:15:00|16.21|14.41|16.25|14.45|16.25|14.45|16.19|14.39|0
1711992000000|2024-04-01 17:20:00|16.26|14.46|16.35|14.55|16.35|14.55|16.26|14.46|0
1711992300000|2024-04-01 17:25:00|16.36|14.56|16.14|14.34|16.36|14.56|16.03|14.23|0
1711992600000|2024-04-01 17:30:00|16.15|14.35|16.19|14.39|16.2|14.4|16.13|14.33|0
1711992900000|2024-04-01 17:35:00|16.2|14.4|16.17|14.37|16.2|14.4|16.12|14.32|0
1711993200000|2024-04-01 17:40:00|16.16|14.36|16.09|14.29|16.17|14.37|16.08|14.28|0
1711993500000|2024-04-01 17:45:00|16.1|14.3|16.12|14.32|16.13|14.33|16.1|14.3|0
1711993800000|2024-04-01 17:50:00|16.11|14.31|16.14|14.34|16.19|14.39|16.1|14.3|0
1711994100000|2024-04-01 17:55:00|16.13|14.33|16.11|14.31|16.15|14.35|16.11|14.31|0
1711994400000|2024-04-01 18:00:00|16.12|14.32|16.09|14.29|16.13|14.33|16.09|14.29|0
1711994700000|2024-04-01 18:05:00|16.1|14.3|16.11|14.31|16.13|14.33|16.1|14.3|0
1711995000000|2024-04-01 18:10:00|16.12|14.32|16.15|14.35|16.17|14.37|16.11|14.31|0
1711995300000|2024-04-01 18:15:00|16.14|14.34|16.08|14.28|16.14|14.34|16.08|14.28|0
1711995600000|2024-04-01 18:20:00|16.07|14.27|16.04|14.24|16.1|14.3|16.03|14.23|0
1711995900000|2024-04-01 18:25:00|16.05|14.25|16.27|14.47|16.28|14.48|16.03|14.23|0
1711996200000|2024-04-01 18:30:00|16.26|14.46|16.24|14.44|16.27|14.47|16.23|14.43|0
1711996500000|2024-04-01 18:35:00|16.25|14.45|16.22|14.42|16.25|14.45|16.21|14.41|0
1711996800000|2024-04-01 18:40:00|16.21|14.41|16.22|14.42|16.25|14.45|16.2|14.4|0
1711997100000|2024-04-01 18:45:00|16.23|14.43|16.23|14.43|16.24|14.44|16.22|14.42|0
1711997400000|2024-04-01 18:50:00|16.22|14.42|16.23|14.43|16.25|14.45|16.19|14.39|0
1711997700000|2024-04-01 18:55:00|16.22|14.42|16.26|14.46|16.29|14.49|16.21|14.41|0
1711998000000|2024-04-01 19:00:00|16.27|14.47|16.22|14.42|16.31|14.51|16.22|14.42|0
1711998300000|2024-04-01 19:05:00|16.21|14.41|16.18|14.38|16.21|14.41|16.15|14.35|0
1711998600000|2024-04-01 19:10:00|16.17|14.37|16.22|14.42|16.23|14.43|16.16|14.36|0
1711998900000|2024-04-01 19:15:00|16.21|14.41|16.25|14.45|16.27|14.47|16.18|14.38|0
1711999200000|2024-04-01 19:20:00|16.24|14.44|16.23|14.43|16.27|14.47|16.19|14.39|0
1711999500000|2024-04-01 19:25:00|16.22|14.42|16.26|14.46|16.29|14.49|16.22|14.42|0
1711999800000|2024-04-01 19:30:00|16.25|14.45|16.2|14.4|16.27|14.47|16.18|14.38|0
1712000100000|2024-04-01 19:35:00|16.19|14.39|16.3|14.5|16.32|14.52|16.19|14.39|0
1712000400000|2024-04-01 19:40:00|16.28|14.48|16.2|14.4|16.28|14.48|16.18|14.38|0
1712000700000|2024-04-01 19:45:00|16.19|14.39|16.25|14.45|16.26|14.46|16.18|14.38|0
1712001000000|2024-04-01 19:50:00|16.26|14.46|16.11|14.31|16.28|14.48|16.11|14.31|0
1712001300000|2024-04-01 19:55:00|16.07|14.27|16.18|14.38|16.18|14.38|16.04|14.24|0
1712001600000|2024-04-01 20:00:00|16.2|14.4|16.16|14.36|16.21|14.41|16.16|14.36|0
1712001900000|2024-04-01 20:05:00|16.15|14.35|16.19|14.39|16.2|14.4|16.15|14.35|0
1712002200000|2024-04-01 20:10:00|16.18|14.38|16.18|14.38|16.18|14.38|16.15|14.35|0
1712002500000|2024-04-01 20:15:00|16.28|14.28|16.28|14.28|16.3|14.3|16.28|14.28|0
1712002800000|2024-04-01 20:20:00|16.29|14.29|16.32|14.32|16.32|14.32|16.28|14.28|0
1712003100000|2024-04-01 20:25:00|16.33|14.33|16.34|14.34|16.34|14.34|16.32|14.32|0
1712003400000|2024-04-01 20:30:00|16.35|14.35|16.32|14.32|16.35|14.35|16.32|14.32|0
1712003700000|2024-04-01 20:35:00|16.31|14.31|16.31|14.31|16.32|14.32|16.31|14.31|0
1712004000000|2024-04-01 20:40:00|16.32|14.32|16.33|14.33|16.33|14.33|16.31|14.31|0
1712004300000|2024-04-01 20:45:00|16.32|14.32|16.32|14.32|16.33|14.33|16.31|14.31|0
1712004600000|2024-04-01 20:50:00|16.31|14.31|16.31|14.31|16.32|14.32|16.31|14.31|0
1712004900000|2024-04-01 20:55:00|16.3|14.3|16.29|14.29|16.31|14.31|16.29|14.29|0
1712005200000|2024-04-01 21:00:00|16.3|14.3|16.29|14.29|16.3|14.3|16.28|14.28|0
1712005500000|2024-04-01 21:05:00|16.28|14.28|16.28|14.28|16.29|14.29|16.27|14.27|0
1712006100000|2024-04-01 21:15:00|16.29|14.29|16.28|14.28|16.29|14.29|16.28|14.28|0
1712006700000|2024-04-01 21:25:00|16.29|14.29|16.26|14.26|16.29|14.29|16.26|14.26|0
1712007000000|2024-04-01 21:30:00|16.28|14.28|16.27|14.27|16.28|14.28|16.27|14.27|0
1712007300000|2024-04-01 21:35:00|16.28|14.28|16.27|14.27|16.28|14.28|16.27|14.27|0
1712007600000|2024-04-01 21:40:00|16.28|14.28|16.28|14.28|16.28|14.28|16.27|14.27|0
1712007900000|2024-04-01 21:45:00|16.27|14.27|16.28|14.28|16.28|14.28|16.27|14.27|0
1712008200000|2024-04-01 21:50:00|16.27|14.27|16.28|14.28|16.28|14.28|16.27|14.27|0
1712008500000|2024-04-01 21:55:00|16.27|14.27|16.26|14.26|16.27|14.27|16.26|14.26|0
1712008800000|2024-04-01 22:00:00|16.29|14.29|16.34|14.34|16.35|14.35|16.28|14.28|0
1712009100000|2024-04-01 22:05:00|16.33|14.33|16.36|14.36|16.36|14.36|16.31|14.31|0
1712009400000|2024-04-01 22:10:00|16.35|14.35|16.34|14.34|16.35|14.35|16.33|14.33|0
1712009700000|2024-04-01 22:15:00|16.33|14.33|16.36|14.36|16.36|14.36|16.33|14.33|0
1712010000000|2024-04-01 22:20:00|16.35|14.35|16.36|14.36|16.37|14.37|16.35|14.35|0
1712010300000|2024-04-01 22:25:00|16.37|14.37|16.38|14.38|16.38|14.38|16.37|14.37|0
1712010600000|2024-04-01 22:30:00|16.39|14.39|16.38|14.38|16.4|14.4|16.38|14.38|0
1712010900000|2024-04-01 22:35:00|16.36|14.36|16.35|14.35|16.36|14.36|16.33|14.33|0
1712011200000|2024-04-01 22:40:00|16.36|14.36|16.35|14.35|16.36|14.36|16.34|14.34|0
1712011500000|2024-04-01 22:45:00|16.34|14.34|16.34|14.34|16.35|14.35|16.34|14.34|0
1712011800000|2024-04-01 22:50:00|16.35|14.35|16.39|14.39|16.39|14.39|16.35|14.35|0
1712012100000|2024-04-01 22:55:00|16.38|14.38|16.38|14.38|16.39|14.39|16.38|14.38|0
1712012400000|2024-04-01 23:00:00|16.39|14.39|16.39|14.39|16.39|14.39|16.39|14.39|0
1712012700000|2024-04-01 23:05:00|16.38|14.38|16.38|14.38|16.39|14.39|16.37|14.37|0
1712013000000|2024-04-01 23:10:00|16.37|14.37|16.37|14.37|16.38|14.38|16.37|14.37|0
1712013300000|2024-04-01 23:15:00|16.36|14.36|16.36|14.36|16.37|14.37|16.36|14.36|0
1712013600000|2024-04-01 23:20:00|16.35|14.35|16.36|14.36|16.36|14.36|16.34|14.34|0
1712013900000|2024-04-01 23:25:00|16.35|14.35|16.38|14.38|16.39|14.39|16.34|14.34|0
1712014200000|2024-04-01 23:30:00|16.37|14.37|16.36|14.36|16.38|14.38|16.35|14.35|0
1712014500000|2024-04-01 23:35:00|16.37|14.37|16.44|14.44|16.44|14.44|16.37|14.37|0
1712014800000|2024-04-01 23:40:00|16.43|14.43|16.45|14.45|16.45|14.45|16.42|14.42|0
1712015100000|2024-04-01 23:45:00|16.44|14.44|16.41|14.41|16.45|14.45|16.4|14.4|0
1712015400000|2024-04-01 23:50:00|16.4|14.4|16.4|14.4|16.41|14.41|16.39|14.39|0
1712015700000|2024-04-01 23:55:00|16.39|14.39|16.38|14.38|16.4|14.4|16.37|14.37|0
1712016000000|2024-04-02 00:00:00|16.39|14.39|16.38|14.38|16.42|14.42|16.37|14.37|0
1712016300000|2024-04-02 00:05:00|16.39|14.39|16.41|14.41|16.43|14.43|16.38|14.38|0
1712016600000|2024-04-02 00:10:00|16.4|14.4|16.39|14.39|16.41|14.41|16.38|14.38|0
1712016900000|2024-04-02 00:15:00|16.29|14.49|16.29|14.49|16.3|14.5|16.28|14.48|0
1712017200000|2024-04-02 00:20:00|16.3|14.5|16.28|14.48|16.31|14.51|16.28|14.48|0
1712017500000|2024-04-02 00:25:00|16.29|14.49|16.26|14.46|16.29|14.49|16.26|14.46|0
1712017800000|2024-04-02 00:30:00|16.25|14.45|16.27|14.47|16.27|14.47|16.24|14.44|0
1712018100000|2024-04-02 00:35:00|16.28|14.48|16.28|14.48|16.29|14.49|16.27|14.47|0
1712018400000|2024-04-02 00:40:00|16.27|14.47|16.26|14.46|16.28|14.48|16.26|14.46|0
1712018700000|2024-04-02 00:45:00|16.27|14.47|16.26|14.46|16.28|14.48|16.25|14.45|0
1712019000000|2024-04-02 00:50:00|16.27|14.47|16.26|14.46|16.27|14.47|16.24|14.44|0
1712019300000|2024-04-02 00:55:00|16.27|14.47|16.28|14.48|16.29|14.49|16.26|14.46|0
1712019600000|2024-04-02 01:00:00|16.29|14.49|16.31|14.51|16.31|14.51|16.28|14.48|0
1712019900000|2024-04-02 01:05:00|16.3|14.5|16.31|14.51|16.33|14.53|16.3|14.5|0
1712020200000|2024-04-02 01:10:00|16.3|14.5|16.32|14.52|16.33|14.53|16.3|14.5|0
1712020500000|2024-04-02 01:15:00|16.31|14.51|16.29|14.49|16.33|14.53|16.29|14.49|0
1712020800000|2024-04-02 01:20:00|16.28|14.48|16.25|14.45|16.28|14.48|16.24|14.44|0
1712021100000|2024-04-02 01:25:00|16.26|14.46|16.23|14.43|16.26|14.46|16.23|14.43|0
1712021400000|2024-04-02 01:30:00|16.22|14.42|16.26|14.46|16.27|14.47|16.21|14.41|0
1712021700000|2024-04-02 01:35:00|16.27|14.47|16.27|14.47|16.29|14.49|16.26|14.46|0
1712022000000|2024-04-02 01:40:00|16.28|14.48|16.27|14.47|16.29|14.49|16.27|14.47|0
1712022300000|2024-04-02 01:45:00|16.26|14.46|16.25|14.45|16.28|14.48|16.25|14.45|0
1712022600000|2024-04-02 01:50:00|16.26|14.46|16.27|14.47|16.28|14.48|16.26|14.46|0
1712022900000|2024-04-02 01:55:00|16.28|14.48|16.26|14.46|16.28|14.48|16.26|14.46|0
1712023200000|2024-04-02 02:00:00|16.25|14.45|16.27|14.47|16.27|14.47|16.25|14.45|0
1712023500000|2024-04-02 02:05:00|16.26|14.46|16.28|14.48|16.28|14.48|16.25|14.45|0
1712023800000|2024-04-02 02:10:00|16.29|14.49|16.28|14.48|16.29|14.49|16.27|14.47|0
1712024100000|2024-04-02 02:15:00|16.27|14.47|16.26|14.46|16.28|14.48|16.26|14.46|0
1712024400000|2024-04-02 02:20:00|16.25|14.45|16.23|14.43|16.25|14.45|16.23|14.43|0
1712024700000|2024-04-02 02:25:00|16.24|14.44|16.24|14.44|16.26|14.46|16.23|14.43|0
1712025000000|2024-04-02 02:30:00|16.23|14.43|16.22|14.42|16.23|14.43|16.22|14.42|0
1712025300000|2024-04-02 02:35:00|16.21|14.41|16.24|14.44|16.24|14.44|16.21|14.41|0
1712025600000|2024-04-02 02:40:00|16.23|14.43|16.24|14.44|16.25|14.45|16.23|14.43|0
1712025900000|2024-04-02 02:45:00|16.25|14.45|16.25|14.45|16.25|14.45|16.24|14.44|0
1712026200000|2024-04-02 02:50:00|16.24|14.44|16.21|14.41|16.25|14.45|16.21|14.41|0
1712026500000|2024-04-02 02:55:00|16.2|14.4|16.2|14.4|16.2|14.4|16.19|14.39|0
1712026800000|2024-04-02 03:00:00|16.19|14.39|16.2|14.4|16.21|14.41|16.19|14.39|0
1712027100000|2024-04-02 03:05:00|16.21|14.41|16.21|14.41|16.22|14.42|16.2|14.4|0
1712027400000|2024-04-02 03:10:00|16.22|14.42|16.2|14.4|16.23|14.43|16.2|14.4|0
1712027700000|2024-04-02 03:15:00|16.21|14.41|16.21|14.41|16.22|14.42|16.21|14.41|0
1712028000000|2024-04-02 03:20:00|16.2|14.4|16.22|14.42|16.22|14.42|16.2|14.4|0
1712028300000|2024-04-02 03:25:00|16.21|14.41|16.21|14.41|16.22|14.42|16.21|14.41|0
1712028600000|2024-04-02 03:30:00|16.22|14.42|16.22|14.42|16.22|14.42|16.21|14.41|0
1712028900000|2024-04-02 03:35:00|16.21|14.41|16.21|14.41|16.22|14.42|16.19|14.39|0
1712029200000|2024-04-02 03:40:00|16.22|14.42|16.23|14.43|16.25|14.45|16.22|14.42|0
1712029500000|2024-04-02 03:45:00|16.24|14.44|16.25|14.45|16.25|14.45|16.23|14.43|0
1712029800000|2024-04-02 03:50:00|16.24|14.44|16.24|14.44|16.25|14.45|16.24|14.44|0
1712030100000|2024-04-02 03:55:00|16.25|14.45|16.25|14.45|16.26|14.46|16.24|14.44|0
1712030400000|2024-04-02 04:00:00|16.24|14.44|16.26|14.46|16.26|14.46|16.23|14.43|0
1712030700000|2024-04-02 04:05:00|16.25|14.45|16.26|14.46|16.27|14.47|16.25|14.45|0
1712031000000|2024-04-02 04:10:00|16.27|14.47|16.26|14.46|16.27|14.47|16.26|14.46|0
1712031300000|2024-04-02 04:15:00|16.27|14.47|16.27|14.47|16.28|14.48|16.27|14.47|0
1712031600000|2024-04-02 04:20:00|16.28|14.48|16.29|14.49|16.29|14.49|16.28|14.48|0
1712031900000|2024-04-02 04:25:00|16.28|14.48|16.27|14.47|16.28|14.48|16.27|14.47|0
1712032200000|2024-04-02 04:30:00|16.26|14.46|16.27|14.47|16.28|14.48|16.26|14.46|0
1712032500000|2024-04-02 04:35:00|16.26|14.46|16.26|14.46|16.27|14.47|16.25|14.45|0
1712032800000|2024-04-02 04:40:00|16.25|14.45|16.24|14.44|16.25|14.45|16.24|14.44|0
1712033100000|2024-04-02 04:45:00|16.25|14.45|16.25|14.45|16.25|14.45|16.24|14.44|0
1712033400000|2024-04-02 04:50:00|16.26|14.46|16.26|14.46|16.26|14.46|16.25|14.45|0
1712033700000|2024-04-02 04:55:00|16.25|14.45|16.26|14.46|16.26|14.46|16.25|14.45|0
1712034000000|2024-04-02 05:00:00|16.27|14.47|16.28|14.48|16.28|14.48|16.27|14.47|0
1712034300000|2024-04-02 05:05:00|16.27|14.47|16.27|14.47|16.28|14.48|16.27|14.47|0
1712034600000|2024-04-02 05:10:00|16.28|14.48|16.28|14.48|16.29|14.49|16.27|14.47|0
1712034900000|2024-04-02 05:15:00|16.29|14.49|16.33|14.53|16.33|14.53|16.29|14.49|0
1712035200000|2024-04-02 05:20:00|16.32|14.52|16.32|14.52|16.33|14.53|16.31|14.51|0
1712035500000|2024-04-02 05:25:00|16.31|14.51|16.3|14.5|16.31|14.51|16.29|14.49|0
1712035800000|2024-04-02 05:30:00|16.29|14.49|16.31|14.51|16.31|14.51|16.29|14.49|0
1712036100000|2024-04-02 05:35:00|16.3|14.5|16.31|14.51|16.31|14.51|16.3|14.5|0
1712036400000|2024-04-02 05:40:00|16.32|14.52|16.31|14.51|16.33|14.53|16.31|14.51|0
1712036700000|2024-04-02 05:45:00|16.32|14.52|16.29|14.49|16.32|14.52|16.29|14.49|0
1712037000000|2024-04-02 05:50:00|16.3|14.5|16.3|14.5|16.31|14.51|16.29|14.49|0
1712037300000|2024-04-02 05:55:00|16.29|14.49|16.29|14.49|16.31|14.51|16.28|14.48|0
1712037600000|2024-04-02 06:00:00|16.28|14.48|16.27|14.47|16.29|14.49|16.26|14.46|0
1712037900000|2024-04-02 06:05:00|16.26|14.46|16.26|14.46|16.27|14.47|16.24|14.44|0
1712038200000|2024-04-02 06:10:00|16.25|14.45|16.26|14.46|16.28|14.48|16.25|14.45|0
1712038500000|2024-04-02 06:15:00|16.27|14.47|16.24|14.44|16.29|14.49|16.24|14.44|0
1712038800000|2024-04-02 06:20:00|16.25|14.45|16.23|14.43|16.25|14.45|16.23|14.43|0
1712039100000|2024-04-02 06:25:00|16.24|14.44|16.22|14.42|16.25|14.45|16.21|14.41|0
1712039400000|2024-04-02 06:30:00|16.21|14.41|16.23|14.43|16.23|14.43|16.2|14.4|0
1712039700000|2024-04-02 06:35:00|16.22|14.42|16.23|14.43|16.24|14.44|16.22|14.42|0
1712040000000|2024-04-02 06:40:00|16.22|14.42|16.2|14.4|16.25|14.45|16.2|14.4|0
1712040300000|2024-04-02 06:45:00|16.21|14.41|16.17|14.37|16.21|14.41|16.17|14.37|0
1712040600000|2024-04-02 06:50:00|16.16|14.36|16.23|14.43|16.23|14.43|16.16|14.36|0
1712040900000|2024-04-02 06:55:00|16.22|14.42|16.26|14.46|16.26|14.46|16.22|14.42|0
1712041200000|2024-04-02 07:00:00|16.24|14.44|16.18|14.38|16.25|14.45|16.18|14.38|0
1712041500000|2024-04-02 07:05:00|16.16|14.36|16.14|14.34|16.18|14.38|16.14|14.34|0
1712041800000|2024-04-02 07:10:00|16.15|14.35|16.17|14.37|16.2|14.4|16.15|14.35|0
1712042100000|2024-04-02 07:15:00|16.18|14.38|16.23|14.43|16.23|14.43|16.17|14.37|0
1712042400000|2024-04-02 07:20:00|16.24|14.44|16.26|14.46|16.26|14.46|16.22|14.42|0
1712042700000|2024-04-02 07:25:00|16.27|14.47|16.32|14.52|16.33|14.53|16.26|14.46|0
1712043000000|2024-04-02 07:30:00|16.31|14.51|16.28|14.48|16.32|14.52|16.26|14.46|0
1712043300000|2024-04-02 07:35:00|16.27|14.47|16.24|14.44|16.31|14.51|16.23|14.43|0
1712043600000|2024-04-02 07:40:00|16.23|14.43|16.25|14.45|16.26|14.46|16.23|14.43|0
1712043900000|2024-04-02 07:45:00|16.26|14.46|16.25|14.45|16.27|14.47|16.24|14.44|0
1712044200000|2024-04-02 07:50:00|16.24|14.44|16.26|14.46|16.29|14.49|16.24|14.44|0
1712044500000|2024-04-02 07:55:00|16.25|14.45|16.27|14.47|16.27|14.47|16.23|14.43|0
1712044800000|2024-04-02 08:00:00|16.25|14.45|16.12|14.32|16.25|14.45|16.1|14.3|0
1712045100000|2024-04-02 08:05:00|16.11|14.31|16.16|14.36|16.17|14.37|16.11|14.31|0
1712045400000|2024-04-02 08:10:00|16.14|14.34|16.16|14.36|16.17|14.37|16.14|14.34|0
1712045700000|2024-04-02 08:15:00|16.17|14.37|16.08|14.28|16.17|14.37|16.07|14.27|0
1712046000000|2024-04-02 08:20:00|16.07|14.27|16.1|14.3|16.12|14.32|16.07|14.27|0
1712046300000|2024-04-02 08:25:00|16.09|14.29|16.1|14.3|16.11|14.31|16.08|14.28|0
1712046600000|2024-04-02 08:30:00|16.11|14.31|16.11|14.31|16.12|14.32|16.1|14.3|0
1712046900000|2024-04-02 08:35:00|16.1|14.3|16.13|14.33|16.15|14.35|16.1|14.3|0
1712047200000|2024-04-02 08:40:00|16.14|14.34|16.19|14.39|16.21|14.41|16.13|14.33|0
1712047500000|2024-04-02 08:45:00|16.2|14.4|16.22|14.42|16.24|14.44|16.19|14.39|0
1712047800000|2024-04-02 08:50:00|16.23|14.43|16.24|14.44|16.28|14.48|16.23|14.43|0
1712048100000|2024-04-02 08:55:00|16.25|14.45|16.22|14.42|16.25|14.45|16.21|14.41|0
1712048400000|2024-04-02 09:00:00|16.21|14.41|16.22|14.42|16.24|14.44|16.2|14.4|0
1712048700000|2024-04-02 09:05:00|16.21|14.41|16.17|14.37|16.23|14.43|16.17|14.37|0
1712049000000|2024-04-02 09:10:00|16.16|14.36|16.17|14.37|16.18|14.38|16.14|14.34|0
1712049300000|2024-04-02 09:15:00|16.18|14.38|16.2|14.4|16.2|14.4|16.17|14.37|0
1712049600000|2024-04-02 09:20:00|16.19|14.39|16.15|14.35|16.2|14.4|16.15|14.35|0
1712049900000|2024-04-02 09:25:00|16.14|14.34|16.16|14.36|16.17|14.37|16.14|14.34|0
1712050200000|2024-04-02 09:30:00|16.17|14.37|16.19|14.39|16.21|14.41|16.16|14.36|0
1712050500000|2024-04-02 09:35:00|16.18|14.38|16.17|14.37|16.19|14.39|16.16|14.36|0
1712050800000|2024-04-02 09:40:00|16.18|14.38|16.15|14.35|16.18|14.38|16.14|14.34|0
1712051100000|2024-04-02 09:45:00|16.16|14.36|16.2|14.4|16.22|14.42|16.15|14.35|0
1712051400000|2024-04-02 09:50:00|16.19|14.39|16.25|14.45|16.25|14.45|16.18|14.38|0
1712051700000|2024-04-02 09:55:00|16.24|14.44|16.26|14.46|16.27|14.47|16.24|14.44|0
1712052000000|2024-04-02 10:00:00|16.27|14.47|16.33|14.53|16.34|14.54|16.27|14.47|0
1712052300000|2024-04-02 10:05:00|16.34|14.54|16.34|14.54|16.34|14.54|16.32|14.52|0
1712052600000|2024-04-02 10:10:00|16.33|14.53|16.34|14.54|16.35|14.55|16.31|14.51|0
1712052900000|2024-04-02 10:15:00|16.35|14.55|16.29|14.49|16.36|14.56|16.29|14.49|0
1712053200000|2024-04-02 10:20:00|16.3|14.5|16.3|14.5|16.31|14.51|16.27|14.47|0
1712053500000|2024-04-02 10:25:00|16.29|14.49|16.29|14.49|16.31|14.51|16.27|14.47|0
1712053800000|2024-04-02 10:30:00|16.28|14.48|16.29|14.49|16.3|14.5|16.27|14.47|0
1712054100000|2024-04-02 10:35:00|16.3|14.5|16.43|14.63|16.45|14.65|16.29|14.49|0
1712054400000|2024-04-02 10:40:00|16.42|14.62|16.39|14.59|16.45|14.65|16.38|14.58|0
1712054700000|2024-04-02 10:45:00|16.4|14.6|16.38|14.58|16.41|14.61|16.38|14.58|0
1712055000000|2024-04-02 10:50:00|16.37|14.57|16.38|14.58|16.4|14.6|16.35|14.55|0
1712055300000|2024-04-02 10:55:00|16.39|14.59|16.36|14.56|16.39|14.59|16.32|14.52|0
1712055600000|2024-04-02 11:00:00|16.35|14.55|16.34|14.54|16.39|14.59|16.34|14.54|0
1712055900000|2024-04-02 11:05:00|16.35|14.55|16.36|14.56|16.39|14.59|16.34|14.54|0
1712056200000|2024-04-02 11:10:00|16.37|14.57|16.38|14.58|16.39|14.59|16.37|14.57|0
1712056500000|2024-04-02 11:15:00|16.37|14.57|16.39|14.59|16.4|14.6|16.36|14.56|0
1712056800000|2024-04-02 11:20:00|16.4|14.6|16.48|14.68|16.51|14.71|16.39|14.59|0
1712057100000|2024-04-02 11:25:00|16.47|14.67|16.45|14.65|16.48|14.68|16.45|14.65|0
1712057400000|2024-04-02 11:30:00|16.47|14.67|16.47|14.67|16.47|14.67|16.45|14.65|0
1712057700000|2024-04-02 11:35:00|16.46|14.66|16.42|14.62|16.46|14.66|16.42|14.62|0
1712058000000|2024-04-02 11:40:00|16.43|14.63|16.15|14.35|16.45|14.65|15.85|14.05|0
1712058300000|2024-04-02 11:45:00|16.14|14.34|16.21|14.41|16.22|14.42|16.14|14.34|0
1712058600000|2024-04-02 11:50:00|16.22|14.42|16.22|14.42|16.23|14.43|16.19|14.39|0
1712058900000|2024-04-02 11:55:00|16.24|14.44|16.24|14.44|16.24|14.44|16.21|14.41|0
1712059200000|2024-04-02 12:00:00|16.23|14.43|16.23|14.43|16.24|14.44|16.19|14.39|0
1712059500000|2024-04-02 12:05:00|16.22|14.42|16.22|14.42|16.25|14.45|16.21|14.41|0
1712059800000|2024-04-02 12:10:00|16.21|14.41|16.26|14.46|16.26|14.46|16.2|14.4|0
1712060100000|2024-04-02 12:15:00|16.28|14.48|16.28|14.48|16.3|14.5|16.27|14.47|0
1712060400000|2024-04-02 12:20:00|16.29|14.49|16.28|14.48|16.3|14.5|16.27|14.47|0
1712060700000|2024-04-02 12:25:00|16.27|14.47|16.23|14.43|16.28|14.48|16.23|14.43|0
1712061000000|2024-04-02 12:30:00|16.24|14.44|16.32|14.52|16.32|14.52|16.23|14.43|0
1712061300000|2024-04-02 12:35:00|16.31|14.51|16.39|14.59|16.39|14.59|16.3|14.5|0
1712061600000|2024-04-02 12:40:00|16.4|14.6|15.89|14.09|16.49|14.69|15.89|14.09|0
1712061900000|2024-04-02 12:45:00|15.9|14.1|15.95|14.15|15.99|14.19|15.89|14.09|0
1712062200000|2024-04-02 12:50:00|15.97|14.17|15.96|14.16|15.98|14.18|15.93|14.13|0
1712062500000|2024-04-02 12:55:00|15.97|14.17|15.99|14.19|16.02|14.22|15.97|14.17|0
1712062800000|2024-04-02 13:00:00|16|14.2|16.07|14.27|16.07|14.27|15.98|14.18|0
1712063100000|2024-04-02 13:05:00|16.06|14.26|16.1|14.3|16.12|14.32|16.06|14.26|0
1712063400000|2024-04-02 13:10:00|16.12|14.32|16.17|14.37|16.2|14.4|16.12|14.32|0
1712063700000|2024-04-02 13:15:00|16.18|14.38|16.23|14.43|16.25|14.45|16.17|14.37|0
1712064000000|2024-04-02 13:20:00|16.24|14.44|16.22|14.42|16.24|14.44|16.18|14.38|0
1712064300000|2024-04-02 13:25:00|16.23|14.43|16.16|14.36|16.25|14.45|16.16|14.36|0
1712064600000|2024-04-02 13:30:00|16.19|14.39|16.5|14.7|16.5|14.7|16.14|14.34|0
1712064900000|2024-04-02 13:35:00|16.52|14.72|16.61|14.81|16.61|14.81|16.49|14.69|0
1712065200000|2024-04-02 13:40:00|16.62|14.82|16.08|14.28|17.62|15.82|15.88|14.08|0
1712065500000|2024-04-02 13:45:00|16.09|14.29|16.14|14.34|16.15|14.35|16.08|14.28|0
1712065800000|2024-04-02 13:50:00|16.15|14.35|16.11|14.31|16.21|14.41|16.1|14.3|0
1712066100000|2024-04-02 13:55:00|16.1|14.3|16.09|14.29|16.19|14.39|16.09|14.29|0
1712066400000|2024-04-02 14:00:00|16.1|14.3|15.95|14.15|16.2|14.4|15.95|14.15|0
1712066700000|2024-04-02 14:05:00|15.96|14.16|16.16|14.36|16.25|14.45|15.85|14.05|0
1712067000000|2024-04-02 14:10:00|16.15|14.35|16.31|14.51|16.32|14.52|16.14|14.34|0
1712067300000|2024-04-02 14:15:00|16.29|14.49|16.17|14.37|16.29|14.49|15.87|14.07|0
1712067600000|2024-04-02 14:20:00|16.18|14.38|16.04|14.24|16.18|14.38|16|14.2|0
1712067900000|2024-04-02 14:25:00|16.05|14.25|16.36|14.56|16.41|14.61|15.99|14.19|0
1712068200000|2024-04-02 14:30:00|16.35|14.55|16.38|14.58|16.41|14.61|16.3|14.5|0
1712068500000|2024-04-02 14:35:00|16.37|14.57|16.31|14.51|16.38|14.58|16.28|14.48|0
1712068800000|2024-04-02 14:40:00|16.3|14.5|16.29|14.49|16.34|14.54|16.24|14.44|0
1712069100000|2024-04-02 14:45:00|16.3|14.5|16.38|14.58|16.4|14.6|16.26|14.46|0
1712069400000|2024-04-02 14:50:00|16.36|14.56|16.38|14.58|16.39|14.59|16.33|14.53|0
1712069700000|2024-04-02 14:55:00|16.39|14.59|16.41|14.61|16.45|14.65|16.38|14.58|0
1712070000000|2024-04-02 15:00:00|16.43|14.63|16.4|14.6|16.43|14.63|16.36|14.56|0
1712070300000|2024-04-02 15:05:00|16.39|14.59|16.34|14.54|16.41|14.61|16.32|14.52|0
1712070600000|2024-04-02 15:10:00|16.33|14.53|16.23|14.43|16.33|14.53|16.23|14.43|0
1712070900000|2024-04-02 15:15:00|16.24|14.44|16.19|14.39|16.26|14.46|16.19|14.39|0
1712071200000|2024-04-02 15:20:00|16.2|14.4|16.25|14.45|16.25|14.45|16.18|14.38|0
1712071500000|2024-04-02 15:25:00|16.24|14.44|16.23|14.43|16.27|14.47|16.22|14.42|0
1712071800000|2024-04-02 15:30:00|16.24|14.44|16.22|14.42|16.25|14.45|16.2|14.4|0
1712072100000|2024-04-02 15:35:00|16.23|14.43|16.28|14.48|16.29|14.49|16.18|14.38|0
1712072400000|2024-04-02 15:40:00|16.29|14.49|16.28|14.48|16.29|14.49|16.23|14.43|0
1712072700000|2024-04-02 15:45:00|16.27|14.47|16.34|14.54|16.34|14.54|16.27|14.47|0
1712073000000|2024-04-02 15:50:00|16.33|14.53|16.38|14.58|16.39|14.59|16.33|14.53|0
1712073300000|2024-04-02 15:55:00|16.39|14.59|16.36|14.56|16.39|14.59|16.29|14.49|0
1712073600000|2024-04-02 16:00:00|16.35|14.55|16.33|14.53|16.39|14.59|16.32|14.52|0
1712073900000|2024-04-02 16:05:00|16.32|14.52|16.34|14.54|16.39|14.59|16.31|14.51|0
1712074200000|2024-04-02 16:10:00|16.33|14.53|16.39|14.59|16.4|14.6|16.33|14.53|0
1712074500000|2024-04-02 16:15:00|16.4|14.6|16.38|14.58|16.4|14.6|16.35|14.55|0
1712074800000|2024-04-02 16:20:00|16.37|14.57|16.33|14.53|16.4|14.6|16.29|14.49|0
1712075100000|2024-04-02 16:25:00|16.32|14.52|16.27|14.47|16.33|14.53|16.26|14.46|0
1712075400000|2024-04-02 16:30:00|16.28|14.48|16.26|14.46|16.3|14.5|16.26|14.46|0
1712075700000|2024-04-02 16:35:00|16.27|14.47|16.24|14.44|16.27|14.47|16.23|14.43|0
1712076000000|2024-04-02 16:40:00|16.23|14.43|16.26|14.46|16.27|14.47|16.21|14.41|0
1712076300000|2024-04-02 16:45:00|16.27|14.47|16.15|14.35|16.27|14.47|16.12|14.32|0
1712076600000|2024-04-02 16:50:00|16.16|14.36|16.17|14.37|16.2|14.4|16.15|14.35|0
1712076900000|2024-04-02 16:55:00|16.16|14.36|16.13|14.33|16.17|14.37|16.12|14.32|0
1712077200000|2024-04-02 17:00:00|16.12|14.32|16.1|14.3|16.14|14.34|16.09|14.29|0
1712077500000|2024-04-02 17:05:00|16.12|14.32|16.14|14.34|16.15|14.35|16.1|14.3|0
1712077800000|2024-04-02 17:10:00|16.15|14.35|16.2|14.4|16.21|14.41|16.13|14.33|0
1712078100000|2024-04-02 17:15:00|16.21|14.41|16.24|14.44|16.24|14.44|16.17|14.37|0
1712078400000|2024-04-02 17:20:00|16.23|14.43|16.21|14.41|16.25|14.45|16.2|14.4|0
1712078700000|2024-04-02 17:25:00|16.2|14.4|16.2|14.4|16.23|14.43|16.19|14.39|0
1712079000000|2024-04-02 17:30:00|16.19|14.39|16.22|14.42|16.23|14.43|16.19|14.39|0
1712079300000|2024-04-02 17:35:00|16.23|14.43|16.22|14.42|16.26|14.46|16.19|14.39|0
1712079600000|2024-04-02 17:40:00|16.23|14.43|16.21|14.41|16.27|14.47|16.21|14.41|0
1712079900000|2024-04-02 17:45:00|16.22|14.42|16.15|14.35|16.22|14.42|16.15|14.35|0
1712080200000|2024-04-02 17:50:00|16.14|14.34|16.17|14.37|16.2|14.4|16.13|14.33|0
1712080500000|2024-04-02 17:55:00|16.18|14.38|16.17|14.37|16.19|14.39|16.14|14.34|0
1712080800000|2024-04-02 18:00:00|16.16|14.36|16.17|14.37|16.19|14.39|16.15|14.35|0
1712081100000|2024-04-02 18:05:00|16.16|14.36|16.12|14.32|16.2|14.4|16.12|14.32|0
1712081400000|2024-04-02 18:10:00|16.13|14.33|16.15|14.35|16.16|14.36|16.11|14.31|0
1712081700000|2024-04-02 18:15:00|16.14|14.34|16.11|14.31|16.15|14.35|16.11|14.31|0
1712082000000|2024-04-02 18:20:00|16.1|14.3|16.14|14.34|16.15|14.35|16.08|14.28|0
1712082300000|2024-04-02 18:25:00|16.15|14.35|16.14|14.34|16.15|14.35|16.09|14.29|0
1712082600000|2024-04-02 18:30:00|16.13|14.33|16|14.2|16.26|14.46|16|14.2|0
1712082900000|2024-04-02 18:35:00|16.01|14.21|16.03|14.23|16.06|14.26|16|14.2|0
1712083200000|2024-04-02 18:40:00|16.02|14.22|15.99|14.19|16.03|14.23|15.97|14.17|0
1712083500000|2024-04-02 18:45:00|16|14.2|16.06|14.26|16.08|14.28|16|14.2|0
1712083800000|2024-04-02 18:50:00|16.05|14.25|16.03|14.23|16.06|14.26|15.99|14.19|0
1712084100000|2024-04-02 18:55:00|16.02|14.22|16.05|14.25|16.06|14.26|16.01|14.21|0
1712084400000|2024-04-02 19:00:00|16.04|14.24|15.95|14.15|16.06|14.26|15.95|14.15|0
1712084700000|2024-04-02 19:05:00|15.96|14.16|15.91|14.11|15.96|14.16|15.85|14.05|0
1712085000000|2024-04-02 19:10:00|15.89|14.09|16|14.2|16|14.2|15.88|14.08|0
1712085300000|2024-04-02 19:15:00|16.01|14.21|16.02|14.22|16.03|14.23|15.97|14.17|0
1712085600000|2024-04-02 19:20:00|16.01|14.21|15.91|14.11|16.01|14.21|15.91|14.11|0
1712085900000|2024-04-02 19:25:00|15.9|14.1|15.9|14.1|15.91|14.11|15.86|14.06|0
1712086200000|2024-04-02 19:30:00|15.88|14.08|15.83|14.03|15.93|14.13|15.82|14.02|0
1712086500000|2024-04-02 19:35:00|15.84|14.04|15.81|14.01|15.84|14.04|15.79|13.99|0
1712086800000|2024-04-02 19:40:00|15.8|14|16.05|14.25|16.09|14.29|15.79|13.99|0
1712087100000|2024-04-02 19:45:00|16.06|14.26|16|14.2|16.09|14.29|16|14.2|0
1712087400000|2024-04-02 19:50:00|16.02|14.22|16.01|14.21|16.08|14.28|15.99|14.19|0
1712087700000|2024-04-02 19:55:00|16.02|14.22|16.01|14.21|16.05|14.25|15.98|14.18|0
1712088000000|2024-04-02 20:00:00|15.99|14.19|15.97|14.17|16.01|14.21|15.96|14.16|0
1712088300000|2024-04-02 20:05:00|15.96|14.16|15.97|14.17|15.97|14.17|15.96|14.16|0
1712088600000|2024-04-02 20:10:00|15.96|14.16|15.96|14.16|15.97|14.17|15.95|14.15|0
1712088900000|2024-04-02 20:15:00|16.06|14.06|16.05|14.05|16.06|14.06|16.05|14.05|0
1712089800000|2024-04-02 20:30:00|16.04|14.04|16.05|14.05|16.05|14.05|16.04|14.04|0
1712090100000|2024-04-02 20:35:00|16.04|14.04|16.04|14.04|16.05|14.05|16.04|14.04|0
1712090400000|2024-04-02 20:40:00|16.03|14.03|16.03|14.03|16.04|14.04|16.03|14.03|0
1712091000000|2024-04-02 20:50:00|16.04|14.04|16.04|14.04|16.04|14.04|16.04|14.04|0
1712091300000|2024-04-02 20:55:00|16.05|14.05|16.05|14.05|16.05|14.05|16.04|14.04|0
1712091600000|2024-04-02 21:00:00|16.04|14.04|16.05|14.05|16.05|14.05|16.04|14.04|0
1712091900000|2024-04-02 21:05:00|16.06|14.06|16.06|14.06|16.06|14.06|16.05|14.05|0
1712092200000|2024-04-02 21:10:00|16.05|14.05|16.06|14.06|16.06|14.06|16.05|14.05|0
1712092500000|2024-04-02 21:15:00|16.05|14.05|16.05|14.05|16.06|14.06|16.05|14.05|0
1712092800000|2024-04-02 21:20:00|16.06|14.06|16.05|14.05|16.06|14.06|16.05|14.05|0
1712093100000|2024-04-02 21:25:00|16.06|14.06|16.05|14.05|16.06|14.06|16.05|14.05|0
1712093700000|2024-04-02 21:35:00|16.04|14.04|16.04|14.04|16.04|14.04|16.04|14.04|0
1712094000000|2024-04-02 21:40:00|16.03|14.03|16.03|14.03|16.04|14.04|16.03|14.03|0
1712095200000|2024-04-02 22:00:00|16.04|14.04|16.07|14.07|16.07|14.07|16.04|14.04|0
1712095500000|2024-04-02 22:05:00|16.06|14.06|16.05|14.05|16.06|14.06|16.05|14.05|0
1712095800000|2024-04-02 22:10:00|16.06|14.06|16.07|14.07|16.08|14.08|16.06|14.06|0
1712096100000|2024-04-02 22:15:00|16.08|14.08|16.08|14.08|16.08|14.08|16.08|14.08|0
1712096400000|2024-04-02 22:20:00|16.07|14.07|16.07|14.07|16.07|14.07|16.06|14.06|0
1712096700000|2024-04-02 22:25:00|16.08|14.08|16.07|14.07|16.08|14.08|16.07|14.07|0
1712097000000|2024-04-02 22:30:00|16.08|14.08|16.07|14.07|16.08|14.08|16.06|14.06|0
1712097300000|2024-04-02 22:35:00|16.06|14.06|16.07|14.07|16.07|14.07|16.06|14.06|0
1712097600000|2024-04-02 22:40:00|16.06|14.06|16.08|14.08|16.08|14.08|16.06|14.06|0
1712097900000|2024-04-02 22:45:00|16.09|14.09|16.09|14.09|16.09|14.09|16.08|14.08|0
1712098200000|2024-04-02 22:50:00|16.1|14.1|16.12|14.12|16.12|14.12|16.09|14.09|0
1712098500000|2024-04-02 22:55:00|16.11|14.11|16.11|14.11|16.11|14.11|16.11|14.11|0
1712098800000|2024-04-02 23:00:00|16.12|14.12|16.12|14.12|16.13|14.13|16.11|14.11|0
1712099100000|2024-04-02 23:05:00|16.11|14.11|16.12|14.12|16.12|14.12|16.11|14.11|0
1712099400000|2024-04-02 23:10:00|16.1|14.1|16.11|14.11|16.11|14.11|16.1|14.1|0
1712099700000|2024-04-02 23:15:00|16.1|14.1|16.1|14.1|16.11|14.11|16.1|14.1|0
1712100300000|2024-04-02 23:25:00|16.09|14.09|16.09|14.09|16.09|14.09|16.09|14.09|0
1712100600000|2024-04-02 23:30:00|16.08|14.08|16.08|14.08|16.08|14.08|16.08|14.08|0
1712100900000|2024-04-02 23:35:00|16.09|14.09|16.09|14.09|16.09|14.09|16.09|14.09|0
1712101200000|2024-04-02 23:40:00|16.1|14.1|16.09|14.09|16.11|14.11|16.09|14.09|0
1712101500000|2024-04-02 23:45:00|16.1|14.1|16.11|14.11|16.12|14.12|16.1|14.1|0
1712101800000|2024-04-02 23:50:00|16.12|14.12|16.12|14.12|16.13|14.13|16.11|14.11|0
1712102100000|2024-04-02 23:55:00|16.11|14.11|16.12|14.12|16.12|14.12|16.11|14.11|0
1712102400000|2024-04-03 00:00:00|16.13|14.13|16.15|14.15|16.15|14.15|16.12|14.12|0
1712102700000|2024-04-03 00:05:00|16.16|14.16|16.2|14.2|16.2|14.2|16.15|14.15|0
1712103000000|2024-04-03 00:10:00|16.21|14.21|16.22|14.22|16.22|14.22|16.2|14.2|0
1712103300000|2024-04-03 00:15:00|16.13|14.33|16.11|14.31|16.16|14.36|16.11|14.31|0
1712103600000|2024-04-03 00:20:00|16.12|14.32|16.08|14.28|16.12|14.32|16.07|14.27|0
1712103900000|2024-04-03 00:25:00|16.09|14.29|16.09|14.29|16.11|14.31|16.08|14.28|0
1712104200000|2024-04-03 00:30:00|16.08|14.28|16.08|14.28|16.09|14.29|16.08|14.28|0
1712104500000|2024-04-03 00:35:00|16.09|14.29|16.22|14.42|16.22|14.42|16.07|14.27|0
1712104800000|2024-04-03 00:40:00|16.21|14.41|16.24|14.44|16.24|14.44|16.2|14.4|0
1712105100000|2024-04-03 00:45:00|16.25|14.45|16.25|14.45|16.27|14.47|16.24|14.44|0
1712105400000|2024-04-03 00:50:00|16.24|14.44|16.22|14.42|16.27|14.47|16.22|14.42|0
1712105700000|2024-04-03 00:55:00|16.23|14.43|16.25|14.45|16.25|14.45|16.22|14.42|0
1712106000000|2024-04-03 01:00:00|16.26|14.46|16.26|14.46|16.27|14.47|16.25|14.45|0
1712106300000|2024-04-03 01:05:00|16.25|14.45|16.26|14.46|16.32|14.52|16.25|14.45|0
1712106600000|2024-04-03 01:10:00|16.25|14.45|16.27|14.47|16.28|14.48|16.25|14.45|0
1712106900000|2024-04-03 01:15:00|16.28|14.48|16.27|14.47|16.29|14.49|16.26|14.46|0
1712107200000|2024-04-03 01:20:00|16.26|14.46|16.26|14.46|16.26|14.46|16.24|14.44|0
1712107500000|2024-04-03 01:25:00|16.25|14.45|16.24|14.44|16.26|14.46|16.23|14.43|0
1712107800000|2024-04-03 01:30:00|16.25|14.45|16.27|14.47|16.27|14.47|16.25|14.45|0
1712108100000|2024-04-03 01:35:00|16.26|14.46|16.25|14.45|16.27|14.47|16.25|14.45|0
1712108400000|2024-04-03 01:40:00|16.26|14.46|16.27|14.47|16.28|14.48|16.25|14.45|0
1712108700000|2024-04-03 01:45:00|16.26|14.46|16.27|14.47|16.28|14.48|16.25|14.45|0
1712109000000|2024-04-03 01:50:00|16.26|14.46|16.25|14.45|16.27|14.47|16.25|14.45|0
1712109300000|2024-04-03 01:55:00|16.26|14.46|16.31|14.51|16.31|14.51|16.25|14.45|0
1712109600000|2024-04-03 02:00:00|16.3|14.5|16.29|14.49|16.31|14.51|16.27|14.47|0
1712109900000|2024-04-03 02:05:00|16.28|14.48|16.29|14.49|16.29|14.49|16.28|14.48|0
1712110200000|2024-04-03 02:10:00|16.28|14.48|16.29|14.49|16.29|14.49|16.28|14.48|0
1712110500000|2024-04-03 02:15:00|16.3|14.5|16.29|14.49|16.31|14.51|16.29|14.49|0
1712110800000|2024-04-03 02:20:00|16.28|14.48|16.27|14.47|16.28|14.48|16.27|14.47|0
1712111100000|2024-04-03 02:25:00|16.26|14.46|16.27|14.47|16.27|14.47|16.25|14.45|0
1712111400000|2024-04-03 02:30:00|16.28|14.48|16.26|14.46|16.28|14.48|16.26|14.46|0
1712111700000|2024-04-03 02:35:00|16.27|14.47|16.25|14.45|16.27|14.47|16.24|14.44|0
1712112000000|2024-04-03 02:40:00|16.26|14.46|16.26|14.46|16.26|14.46|16.25|14.45|0
1712112300000|2024-04-03 02:45:00|16.27|14.47|16.27|14.47|16.27|14.47|16.27|14.47|0
1712112600000|2024-04-03 02:50:00|16.26|14.46|16.28|14.48|16.3|14.5|16.26|14.46|0
1712112900000|2024-04-03 02:55:00|16.29|14.49|16.28|14.48|16.29|14.49|16.27|14.47|0
1712113200000|2024-04-03 03:00:00|16.27|14.47|16.25|14.45|16.27|14.47|16.24|14.44|0
1712113500000|2024-04-03 03:05:00|16.24|14.44|16.24|14.44|16.26|14.46|16.24|14.44|0
1712113800000|2024-04-03 03:10:00|16.25|14.45|16.24|14.44|16.25|14.45|16.24|14.44|0
1712114100000|2024-04-03 03:15:00|16.25|14.45|16.25|14.45|16.25|14.45|16.25|14.45|0
1712114400000|2024-04-03 03:20:00|16.24|14.44|16.25|14.45|16.25|14.45|16.24|14.44|0
1712114700000|2024-04-03 03:25:00|16.26|14.46|16.25|14.45|16.26|14.46|16.25|14.45|0
1712115000000|2024-04-03 03:30:00|16.26|14.46|16.25|14.45|16.26|14.46|16.24|14.44|0
1712115300000|2024-04-03 03:35:00|16.24|14.44|16.25|14.45|16.25|14.45|16.24|14.44|0
1712115600000|2024-04-03 03:40:00|16.24|14.44|16.21|14.41|16.25|14.45|16.21|14.41|0
1712115900000|2024-04-03 03:45:00|16.22|14.42|16.21|14.41|16.22|14.42|16.21|14.41|0
1712116500000|2024-04-03 03:55:00|16.2|14.4|16.21|14.41|16.21|14.41|16.2|14.4|0
1712116800000|2024-04-03 04:00:00|16.22|14.42|16.21|14.41|16.22|14.42|16.21|14.41|0
1712117100000|2024-04-03 04:05:00|16.22|14.42|16.22|14.42|16.22|14.42|16.21|14.41|0
1712117400000|2024-04-03 04:10:00|16.23|14.43|16.24|14.44|16.24|14.44|16.22|14.42|0
1712117700000|2024-04-03 04:15:00|16.25|14.45|16.27|14.47|16.27|14.47|16.25|14.45|0
1712118000000|2024-04-03 04:20:00|16.28|14.48|16.29|14.49|16.3|14.5|16.28|14.48|0
1712118300000|2024-04-03 04:25:00|16.28|14.48|16.25|14.45|16.28|14.48|16.25|14.45|0
1712118600000|2024-04-03 04:30:00|16.26|14.46|16.23|14.43|16.27|14.47|16.23|14.43|0
1712118900000|2024-04-03 04:35:00|16.24|14.44|16.25|14.45|16.26|14.46|16.24|14.44|0
1712119200000|2024-04-03 04:40:00|16.26|14.46|16.25|14.45|16.26|14.46|16.25|14.45|0
1712119500000|2024-04-03 04:45:00|16.24|14.44|16.25|14.45|16.25|14.45|16.23|14.43|0
1712119800000|2024-04-03 04:50:00|16.24|14.44|16.23|14.43|16.25|14.45|16.23|14.43|0
1712120100000|2024-04-03 04:55:00|16.24|14.44|16.24|14.44|16.25|14.45|16.23|14.43|0
1712120400000|2024-04-03 05:00:00|16.25|14.45|16.23|14.43|16.26|14.46|16.23|14.43|0
1712120700000|2024-04-03 05:05:00|16.24|14.44|16.27|14.47|16.27|14.47|16.24|14.44|0
1712121000000|2024-04-03 05:10:00|16.28|14.48|16.26|14.46|16.28|14.48|16.25|14.45|0
1712121300000|2024-04-03 05:15:00|16.27|14.47|16.27|14.47|16.27|14.47|16.25|14.45|0
1712121600000|2024-04-03 05:20:00|16.26|14.46|16.24|14.44|16.26|14.46|16.24|14.44|0
1712121900000|2024-04-03 05:25:00|16.25|14.45|16.26|14.46|16.27|14.47|16.24|14.44|0
1712122200000|2024-04-03 05:30:00|16.25|14.45|16.26|14.46|16.26|14.46|16.25|14.45|0
1712122500000|2024-04-03 05:35:00|16.27|14.47|16.3|14.5|16.31|14.51|16.26|14.46|0
1712122800000|2024-04-03 05:40:00|16.29|14.49|16.3|14.5|16.3|14.5|16.28|14.48|0
1712123100000|2024-04-03 05:45:00|16.31|14.51|16.33|14.53|16.34|14.54|16.3|14.5|0
1712123400000|2024-04-03 05:50:00|16.32|14.52|16.35|14.55|16.36|14.56|16.32|14.52|0
1712123700000|2024-04-03 05:55:00|16.34|14.54|16.35|14.55|16.36|14.56|16.34|14.54|0
1712124000000|2024-04-03 06:00:00|16.36|14.56|16.36|14.56|16.41|14.61|16.35|14.55|0
1712124300000|2024-04-03 06:05:00|16.37|14.57|16.37|14.57|16.39|14.59|16.36|14.56|0
1712124600000|2024-04-03 06:10:00|16.36|14.56|16.31|14.51|16.36|14.56|16.31|14.51|0
1712124900000|2024-04-03 06:15:00|16.32|14.52|16.3|14.5|16.32|14.52|16.3|14.5|0
1712125200000|2024-04-03 06:20:00|16.29|14.49|16.32|14.52|16.32|14.52|16.29|14.49|0
1712125500000|2024-04-03 06:25:00|16.31|14.51|16.33|14.53|16.33|14.53|16.31|14.51|0
1712125800000|2024-04-03 06:30:00|16.32|14.52|16.31|14.51|16.34|14.54|16.3|14.5|0
1712126100000|2024-04-03 06:35:00|16.32|14.52|16.31|14.51|16.33|14.53|16.28|14.48|0
1712126400000|2024-04-03 06:40:00|16.3|14.5|16.28|14.48|16.3|14.5|16.27|14.47|0
1712126700000|2024-04-03 06:45:00|16.29|14.49|16.25|14.45|16.29|14.49|16.25|14.45|0
1712127000000|2024-04-03 06:50:00|16.26|14.46|16.26|14.46|16.27|14.47|16.25|14.45|0
1712127300000|2024-04-03 06:55:00|16.27|14.47|16.28|14.48|16.29|14.49|16.26|14.46|0
1712127600000|2024-04-03 07:00:00|16.27|14.47|16.23|14.43|16.27|14.47|16.21|14.41|0
1712127900000|2024-04-03 07:05:00|16.24|14.44|16.29|14.49|16.34|14.54|16.24|14.44|0
1712128200000|2024-04-03 07:10:00|16.28|14.48|16.22|14.42|16.29|14.49|16.22|14.42|0
1712128500000|2024-04-03 07:15:00|16.23|14.43|16.25|14.45|16.25|14.45|16.21|14.41|0
1712128800000|2024-04-03 07:20:00|16.26|14.46|16.25|14.45|16.27|14.47|16.22|14.42|0
1712129100000|2024-04-03 07:25:00|16.26|14.46|16.26|14.46|16.27|14.47|16.23|14.43|0
1712129400000|2024-04-03 07:30:00|16.27|14.47|16.28|14.48|16.33|14.53|16.27|14.47|0
1712129700000|2024-04-03 07:35:00|16.27|14.47|16.28|14.48|16.3|14.5|16.24|14.44|0
1712130000000|2024-04-03 07:40:00|16.27|14.47|16.23|14.43|16.27|14.47|16.22|14.42|0
1712130300000|2024-04-03 07:45:00|16.24|14.44|16.32|14.52|16.32|14.52|16.23|14.43|0
1712130600000|2024-04-03 07:50:00|16.34|14.54|16.37|14.57|16.37|14.57|16.29|14.49|0
1712130900000|2024-04-03 07:55:00|16.36|14.56|16.36|14.56|16.36|14.56|16.33|14.53|0
1712131200000|2024-04-03 08:00:00|16.35|14.55|16.28|14.48|16.37|14.57|16.26|14.46|0
1712131500000|2024-04-03 08:05:00|16.29|14.49|16.29|14.49|16.34|14.54|16.27|14.47|0
1712131800000|2024-04-03 08:10:00|16.3|14.5|16.28|14.48|16.33|14.53|16.28|14.48|0
1712132100000|2024-04-03 08:15:00|16.29|14.49|16.26|14.46|16.33|14.53|16.26|14.46|0
1712132400000|2024-04-03 08:20:00|16.25|14.45|16.28|14.48|16.3|14.5|16.25|14.45|0
1712132700000|2024-04-03 08:25:00|16.27|14.47|16.29|14.49|16.3|14.5|16.26|14.46|0
1712133000000|2024-04-03 08:30:00|16.28|14.48|16.28|14.48|16.29|14.49|16.24|14.44|0
1712133300000|2024-04-03 08:35:00|16.29|14.49|16.26|14.46|16.3|14.5|16.26|14.46|0
1712133600000|2024-04-03 08:40:00|16.27|14.47|16.26|14.46|16.29|14.49|16.25|14.45|0
1712133900000|2024-04-03 08:45:00|16.25|14.45|16.17|14.37|16.26|14.46|16.16|14.36|0
1712134200000|2024-04-03 08:50:00|16.18|14.38|16.2|14.4|16.2|14.4|16.17|14.37|0
1712134500000|2024-04-03 08:55:00|16.22|14.42|16.24|14.44|16.24|14.44|16.2|14.4|0
1712134800000|2024-04-03 09:00:00|16.25|14.45|16.26|14.46|16.27|14.47|16.23|14.43|0
1712135100000|2024-04-03 09:05:00|16.25|14.45|16.22|14.42|16.25|14.45|16.22|14.42|0
1712135400000|2024-04-03 09:10:00|16.23|14.43|16.19|14.39|16.23|14.43|16.18|14.38|0
1712135700000|2024-04-03 09:15:00|16.2|14.4|16.19|14.39|16.21|14.41|16.18|14.38|0
1712136000000|2024-04-03 09:20:00|16.18|14.38|16.23|14.43|16.23|14.43|16.18|14.38|0
1712136300000|2024-04-03 09:25:00|16.24|14.44|16.28|14.48|16.28|14.48|16.24|14.44|0
1712136600000|2024-04-03 09:30:00|16.27|14.47|16.23|14.43|16.27|14.47|16.22|14.42|0
1712136900000|2024-04-03 09:35:00|16.24|14.44|16.23|14.43|16.24|14.44|16.21|14.41|0
1712137200000|2024-04-03 09:40:00|16.22|14.42|16.22|14.42|16.24|14.44|16.21|14.41|0
1712137500000|2024-04-03 09:45:00|16.23|14.43|16.27|14.47|16.28|14.48|16.23|14.43|0
1712137800000|2024-04-03 09:50:00|16.26|14.46|16.33|14.53|16.33|14.53|16.26|14.46|0
1712138100000|2024-04-03 09:55:00|16.32|14.52|16.33|14.53|16.35|14.55|16.32|14.52|0
1712138400000|2024-04-03 10:00:00|16.32|14.52|16.32|14.52|16.35|14.55|16.32|14.52|0
1712138700000|2024-04-03 10:05:00|16.33|14.53|16.3|14.5|16.34|14.54|16.29|14.49|0
1712139000000|2024-04-03 10:10:00|16.29|14.49|16.31|14.51|16.33|14.53|16.29|14.49|0
1712139300000|2024-04-03 10:15:00|16.32|14.52|16.29|14.49|16.32|14.52|16.29|14.49|0
1712139600000|2024-04-03 10:20:00|16.3|14.5|16.3|14.5|16.3|14.5|16.28|14.48|0
1712139900000|2024-04-03 10:25:00|16.31|14.51|16.32|14.52|16.32|14.52|16.3|14.5|0
1712140200000|2024-04-03 10:30:00|16.33|14.53|16.35|14.55|16.36|14.56|16.29|14.49|0
1712140500000|2024-04-03 10:35:00|16.34|14.54|16.36|14.56|16.37|14.57|16.32|14.52|0
1712140800000|2024-04-03 10:40:00|16.37|14.57|16.32|14.52|16.37|14.57|16.32|14.52|0
1712141100000|2024-04-03 10:45:00|16.33|14.53|16.3|14.5|16.34|14.54|16.29|14.49|0
1712141400000|2024-04-03 10:50:00|16.29|14.49|16.04|14.24|16.31|14.51|16.04|14.24|0
1712141700000|2024-04-03 10:55:00|16.03|14.23|16.03|14.23|16.06|14.26|16.03|14.23|0
1712142000000|2024-04-03 11:00:00|16|14.2|15.94|14.14|16.01|14.21|15.94|14.14|0
1712142300000|2024-04-03 11:05:00|15.93|14.13|16|14.2|16|14.2|15.93|14.13|0
1712142600000|2024-04-03 11:10:00|15.99|14.19|15.94|14.14|16|14.2|15.94|14.14|0
1712142900000|2024-04-03 11:15:00|15.93|14.13|15.92|14.12|15.94|14.14|15.89|14.09|0
1712143200000|2024-04-03 11:20:00|15.91|14.11|15.9|14.1|15.93|14.13|15.88|14.08|0
1712143500000|2024-04-03 11:25:00|15.91|14.11|15.89|14.09|15.93|14.13|15.88|14.08|0
1712143800000|2024-04-03 11:30:00|15.88|14.08|15.87|14.07|15.9|14.1|15.84|14.04|0
1712144100000|2024-04-03 11:35:00|15.86|14.06|15.9|14.1|15.9|14.1|15.86|14.06|0
1712144400000|2024-04-03 11:40:00|15.89|14.09|15.94|14.14|15.94|14.14|15.89|14.09|0
1712144700000|2024-04-03 11:45:00|15.93|14.13|15.95|14.15|15.96|14.16|15.92|14.12|0
1712145000000|2024-04-03 11:50:00|15.94|14.14|15.85|14.05|15.95|14.15|15.83|14.03|0
1712145300000|2024-04-03 11:55:00|15.86|14.06|15.83|14.03|15.87|14.07|15.82|14.02|0
1712145600000|2024-04-03 12:00:00|15.84|14.04|15.83|14.03|16.02|14.22|15.83|14.03|0
1712145900000|2024-04-03 12:05:00|15.84|14.04|15.81|14.01|15.85|14.05|15.81|14.01|0
1712146200000|2024-04-03 12:10:00|15.82|14.02|15.87|14.07|15.87|14.07|15.82|14.02|0
1712146500000|2024-04-03 12:15:00|15.89|14.09|15.9|14.1|15.95|14.15|15.87|14.07|0
1712146800000|2024-04-03 12:20:00|15.89|14.09|15.99|14.19|15.99|14.19|15.88|14.08|0
1712147100000|2024-04-03 12:25:00|15.98|14.18|16.11|14.31|16.12|14.32|15.98|14.18|0
1712147400000|2024-04-03 12:30:00|16.12|14.32|16.07|14.27|16.14|14.34|16.06|14.26|0
1712147700000|2024-04-03 12:35:00|16.06|14.26|16.01|14.21|16.09|14.29|16.01|14.21|0
1712148000000|2024-04-03 12:40:00|16.02|14.22|16.03|14.23|16.07|14.27|16.01|14.21|0
1712148300000|2024-04-03 12:45:00|16.04|14.24|16.11|14.31|16.11|14.31|16.04|14.24|0
1712148600000|2024-04-03 12:50:00|16.12|14.32|16.04|14.24|16.17|14.37|16.04|14.24|0
1712148900000|2024-04-03 12:55:00|16.05|14.25|16.07|14.27|16.1|14.3|16.01|14.21|0
1712149200000|2024-04-03 13:00:00|16.08|14.28|16.03|14.23|16.08|14.28|16.02|14.22|0
1712149500000|2024-04-03 13:05:00|16.04|14.24|16.05|14.25|16.08|14.28|16|14.2|0
1712149800000|2024-04-03 13:10:00|16.06|14.26|16.11|14.31|16.13|14.33|16.06|14.26|0
1712150100000|2024-04-03 13:15:00|16.12|14.32|16.14|14.34|16.18|14.38|16.09|14.29|0
1712150400000|2024-04-03 13:20:00|16.13|14.33|16.19|14.39|16.21|14.41|16.12|14.32|0
1712150700000|2024-04-03 13:25:00|16.2|14.4|16.13|14.33|16.21|14.41|16.13|14.33|0
1712151000000|2024-04-03 13:30:00|16.14|14.34|16.01|14.21|16.14|14.34|15.98|14.18|0
1712151300000|2024-04-03 13:35:00|16.02|14.22|15.94|14.14|16.02|14.22|15.93|14.13|0
1712151600000|2024-04-03 13:40:00|15.93|14.13|15.98|14.18|15.99|14.19|15.92|14.12|0
1712151900000|2024-04-03 13:45:00|15.99|14.19|15.96|14.16|15.99|14.19|15.9|14.1|0
1712152200000|2024-04-03 13:50:00|15.94|14.14|15.92|14.12|15.96|14.16|15.91|14.11|0
1712152500000|2024-04-03 13:55:00|15.91|14.11|15.96|14.16|15.99|14.19|15.91|14.11|0
1712152800000|2024-04-03 14:00:00|15.84|14.04|15.58|13.78|15.84|14.04|15.52|13.72|0
1712153100000|2024-04-03 14:05:00|15.56|13.76|15.68|13.88|15.68|13.88|15.49|13.69|0
1712153400000|2024-04-03 14:10:00|15.67|13.87|15.89|14.09|16.08|14.28|15.65|13.85|0
1712153700000|2024-04-03 14:15:00|15.88|14.08|15.84|14.04|15.93|14.13|15.83|14.03|0
1712154000000|2024-04-03 14:20:00|15.85|14.05|15.85|14.05|15.88|14.08|15.82|14.02|0
1712154300000|2024-04-03 14:25:00|15.86|14.06|15.85|14.05|15.87|14.07|15.79|13.99|0
1712154600000|2024-04-03 14:30:00|15.84|14.04|15.97|14.17|16.21|14.41|15.77|13.97|0
1712154900000|2024-04-03 14:35:00|15.96|14.16|15.98|14.18|16|14.2|15.92|14.12|0
1712155200000|2024-04-03 14:40:00|15.99|14.19|15.96|14.16|16.02|14.22|15.95|14.15|0
1712155500000|2024-04-03 14:45:00|15.95|14.15|15.94|14.14|15.98|14.18|15.92|14.12|0
1712155800000|2024-04-03 14:50:00|15.93|14.13|15.91|14.11|15.93|14.13|15.87|14.07|0
1712156100000|2024-04-03 14:55:00|15.9|14.1|15.91|14.11|15.94|14.14|15.88|14.08|0
1712156400000|2024-04-03 15:00:00|15.89|14.09|15.88|14.08|15.92|14.12|15.87|14.07|0
1712156700000|2024-04-03 15:05:00|15.87|14.07|15.86|14.06|15.89|14.09|15.86|14.06|0
1712157000000|2024-04-03 15:10:00|15.87|14.07|15.85|14.05|16.05|14.25|15.84|14.04|0
1712157300000|2024-04-03 15:15:00|15.86|14.06|15.87|14.07|15.9|14.1|15.84|14.04|0
1712157600000|2024-04-03 15:20:00|15.86|14.06|15.84|14.04|15.87|14.07|15.84|14.04|0
1712157900000|2024-04-03 15:25:00|15.85|14.05|15.87|14.07|15.87|14.07|15.84|14.04|0
1712158200000|2024-04-03 15:30:00|15.85|14.05|15.88|14.08|15.88|14.08|15.84|14.04|0
1712158500000|2024-04-03 15:35:00|15.87|14.07|15.88|14.08|15.88|14.08|15.84|14.04|0
1712158800000|2024-04-03 15:40:00|15.87|14.07|15.88|14.08|15.88|14.08|15.84|14.04|0
1712159100000|2024-04-03 15:45:00|15.89|14.09|15.9|14.1|15.92|14.12|15.88|14.08|0
1712159400000|2024-04-03 15:50:00|15.91|14.11|15.99|14.19|16|14.2|15.91|14.11|0
1712159700000|2024-04-03 15:55:00|15.98|14.18|15.63|13.83|16.03|14.23|15.61|13.81|0
1712160000000|2024-04-03 16:00:00|15.62|13.82|15.69|13.89|15.7|13.9|15.62|13.82|0
1712160300000|2024-04-03 16:05:00|15.7|13.9|15.66|13.86|15.7|13.9|15.65|13.85|0
1712160600000|2024-04-03 16:10:00|15.67|13.87|15.66|13.86|15.73|13.93|15.62|13.82|0
1712160900000|2024-04-03 16:15:00|15.65|13.85|15.59|13.79|15.7|13.9|15.59|13.79|0
1712161200000|2024-04-03 16:20:00|15.58|13.78|15.54|13.74|15.6|13.8|15.53|13.73|0
1712161500000|2024-04-03 16:25:00|15.53|13.73|15.71|13.91|15.76|13.96|15.53|13.73|0
1712161800000|2024-04-03 16:30:00|15.72|13.92|15.7|13.9|15.73|13.93|15.66|13.86|0
1712162100000|2024-04-03 16:35:00|15.71|13.91|15.99|14.19|16.02|14.22|15.68|13.88|0
1712162400000|2024-04-03 16:40:00|15.98|14.18|15.79|13.99|15.98|14.18|15.77|13.97|0
1712162700000|2024-04-03 16:45:00|15.8|14|15.79|13.99|15.83|14.03|15.77|13.97|0
1712163000000|2024-04-03 16:50:00|15.8|14|15.74|13.94|15.8|14|15.69|13.89|0
1712163300000|2024-04-03 16:55:00|15.73|13.93|15.79|13.99|15.79|13.99|15.71|13.91|0
1712163600000|2024-04-03 17:00:00|15.77|13.97|15.76|13.96|15.79|13.99|15.72|13.92|0
1712163900000|2024-04-03 17:05:00|15.75|13.95|15.75|13.95|15.78|13.98|15.73|13.93|0
1712164200000|2024-04-03 17:10:00|15.74|13.94|15.74|13.94|15.75|13.95|15.72|13.92|0
1712164500000|2024-04-03 17:15:00|15.75|13.95|15.74|13.94|15.78|13.98|15.73|13.93|0
1712164800000|2024-04-03 17:20:00|15.75|13.95|15.74|13.94|15.76|13.96|15.7|13.9|0
1712165100000|2024-04-03 17:25:00|15.73|13.93|15.71|13.91|15.73|13.93|15.7|13.9|0
1712165400000|2024-04-03 17:30:00|15.7|13.9|15.72|13.92|15.76|13.96|15.7|13.9|0
1712165700000|2024-04-03 17:35:00|15.71|13.91|15.75|13.95|15.76|13.96|15.71|13.91|0
1712166000000|2024-04-03 17:40:00|15.74|13.94|15.72|13.92|15.75|13.95|15.7|13.9|0
1712166300000|2024-04-03 17:45:00|15.73|13.93|15.7|13.9|15.74|13.94|15.68|13.88|0
1712166600000|2024-04-03 17:50:00|15.69|13.89|15.69|13.89|15.71|13.91|15.66|13.86|0
1712166900000|2024-04-03 17:55:00|15.7|13.9|15.72|13.92|15.74|13.94|15.69|13.89|0
1712167200000|2024-04-03 18:00:00|15.73|13.93|15.72|13.92|15.75|13.95|15.71|13.91|0
1712167500000|2024-04-03 18:05:00|15.73|13.93|15.69|13.89|15.73|13.93|15.66|13.86|0
1712167800000|2024-04-03 18:10:00|15.68|13.88|15.72|13.92|15.72|13.92|15.66|13.86|0
1712168100000|2024-04-03 18:15:00|15.71|13.91|15.74|13.94|15.79|13.99|15.7|13.9|0
1712168400000|2024-04-03 18:20:00|15.73|13.93|15.74|13.94|15.77|13.97|15.73|13.93|0
1712168700000|2024-04-03 18:25:00|15.75|13.95|15.8|14|15.81|14.01|15.75|13.95|0
1712169000000|2024-04-03 18:30:00|15.81|14.01|15.8|14|15.85|14.05|15.8|14|0
1712169300000|2024-04-03 18:35:00|15.78|13.98|15.78|13.98|15.8|14|15.76|13.96|0
1712169600000|2024-04-03 18:40:00|15.77|13.97|15.78|13.98|15.81|14.01|15.75|13.95|0
1712169900000|2024-04-03 18:45:00|15.79|13.99|15.84|14.04|15.84|14.04|15.78|13.98|0
1712170200000|2024-04-03 18:50:00|15.83|14.03|15.83|14.03|15.89|14.09|15.81|14.01|0
1712170500000|2024-04-03 18:55:00|15.82|14.02|15.85|14.05|15.88|14.08|15.81|14.01|0
1712170800000|2024-04-03 19:00:00|15.86|14.06|15.88|14.08|15.92|14.12|15.85|14.05|0
1712171100000|2024-04-03 19:05:00|15.87|14.07|15.88|14.08|15.9|14.1|15.85|14.05|0
1712171400000|2024-04-03 19:10:00|15.89|14.09|16.17|14.37|16.2|14.4|15.88|14.08|0
1712171700000|2024-04-03 19:15:00|16.22|14.42|16.18|14.38|16.38|14.58|16.1|14.3|0
1712172000000|2024-04-03 19:20:00|16.17|14.37|15.69|13.89|16.22|14.42|15.63|13.83|0
1712172300000|2024-04-03 19:25:00|15.68|13.88|15.62|13.82|15.71|13.91|15.6|13.8|0
1712172600000|2024-04-03 19:30:00|15.63|13.83|15.54|13.74|15.68|13.88|15.54|13.74|0
1712172900000|2024-04-03 19:35:00|15.53|13.73|15.43|13.63|15.53|13.73|15.4|13.6|0
1712173200000|2024-04-03 19:40:00|15.44|13.64|15.41|13.61|15.46|13.66|15.39|13.59|0
1712173500000|2024-04-03 19:45:00|15.4|13.6|15.4|13.6|15.71|13.91|15.35|13.55|0
1712173800000|2024-04-03 19:50:00|15.42|13.62|15.47|13.67|15.49|13.69|15.4|13.6|0
1712174100000|2024-04-03 19:55:00|15.5|13.7|15.45|13.65|15.56|13.76|15.43|13.63|0
1712174400000|2024-04-03 20:00:00|15.47|13.67|15.38|13.58|15.47|13.67|15.35|13.55|0
1712174700000|2024-04-03 20:05:00|15.37|13.57|15.4|13.6|15.4|13.6|15.36|13.56|0
1712175000000|2024-04-03 20:10:00|15.39|13.59|15.38|13.58|15.4|13.6|15.36|13.56|0
1712175300000|2024-04-03 20:15:00|15.48|13.48|15.48|13.48|15.48|13.48|15.46|13.46|0
1712175600000|2024-04-03 20:20:00|15.47|13.47|15.47|13.47|15.49|13.49|15.47|13.47|0
1712175900000|2024-04-03 20:25:00|15.46|13.46|15.46|13.46|15.46|13.46|15.46|13.46|0
1712176200000|2024-04-03 20:30:00|15.45|13.45|15.46|13.46|15.46|13.46|15.45|13.45|0
1712176500000|2024-04-03 20:35:00|15.45|13.45|15.45|13.45|15.46|13.46|15.44|13.44|0
1712176800000|2024-04-03 20:40:00|15.44|13.44|15.45|13.45|15.45|13.45|15.44|13.44|0
1712177100000|2024-04-03 20:45:00|15.44|13.44|15.44|13.44|15.44|13.44|15.44|13.44|0
1712177400000|2024-04-03 20:50:00|15.45|13.45|15.45|13.45|15.45|13.45|15.44|13.44|0
1712177700000|2024-04-03 20:55:00|15.46|13.46|15.49|13.49|15.49|13.49|15.45|13.45|0
1712178000000|2024-04-03 21:00:00|15.48|13.48|15.48|13.48|15.48|13.48|15.48|13.48|0
1712178300000|2024-04-03 21:05:00|15.47|13.47|15.48|13.48|15.48|13.48|15.47|13.47|0
1712178600000|2024-04-03 21:10:00|15.47|13.47|15.47|13.47|15.47|13.47|15.47|13.47|0
1712178900000|2024-04-03 21:15:00|15.48|13.48|15.48|13.48|15.49|13.49|15.48|13.48|0
1712179200000|2024-04-03 21:20:00|15.47|13.47|15.48|13.48|15.48|13.48|15.47|13.47|0
1712179500000|2024-04-03 21:25:00|15.47|13.47|15.47|13.47|15.47|13.47|15.47|13.47|0
1712180400000|2024-04-03 21:40:00|15.46|13.46|15.46|13.46|15.47|13.47|15.46|13.46|0
1712181000000|2024-04-03 21:50:00|15.45|13.45|15.46|13.46|15.46|13.46|15.45|13.45|0
1712181300000|2024-04-03 21:55:00|15.45|13.45|15.45|13.45|15.45|13.45|15.45|13.45|0
1712181600000|2024-04-03 22:00:00|15.46|13.46|15.52|13.52|15.52|13.52|15.46|13.46|0
1712181900000|2024-04-03 22:05:00|15.51|13.51|15.5|13.5|15.51|13.51|15.49|13.49|0
1712182500000|2024-04-03 22:15:00|15.51|13.51|15.52|13.52|15.52|13.52|15.51|13.51|0
1712182800000|2024-04-03 22:20:00|15.51|13.51|15.51|13.51|15.51|13.51|15.5|13.5|0
1712183100000|2024-04-03 22:25:00|15.5|13.5|15.5|13.5|15.51|13.51|15.5|13.5|0
1712183400000|2024-04-03 22:30:00|15.51|13.51|15.5|13.5|15.51|13.51|15.5|13.5|0
1712183700000|2024-04-03 22:35:00|15.49|13.49|15.49|13.49|15.5|13.5|15.48|13.48|0
1712184000000|2024-04-03 22:40:00|15.5|13.5|15.5|13.5|15.5|13.5|15.49|13.49|0
1712184300000|2024-04-03 22:45:00|15.49|13.49|15.49|13.49|15.51|13.51|15.49|13.49|0
1712184600000|2024-04-03 22:50:00|15.5|13.5|15.5|13.5|15.51|13.51|15.49|13.49|0
1712184900000|2024-04-03 22:55:00|15.49|13.49|15.49|13.49|15.5|13.5|15.49|13.49|0
1712185200000|2024-04-03 23:00:00|15.48|13.48|15.49|13.49|15.49|13.49|15.48|13.48|0
1712185500000|2024-04-03 23:05:00|15.48|13.48|15.47|13.47|15.48|13.48|15.47|13.47|0
1712185800000|2024-04-03 23:10:00|15.46|13.46|15.44|13.44|15.46|13.46|15.44|13.44|0
1712186100000|2024-04-03 23:15:00|15.45|13.45|15.44|13.44|15.45|13.45|15.44|13.44|0
1712186400000|2024-04-03 23:20:00|15.45|13.45|15.43|13.43|15.45|13.45|15.43|13.43|0
1712186700000|2024-04-03 23:25:00|15.42|13.42|15.37|13.37|15.43|13.43|15.36|13.36|0
1712187000000|2024-04-03 23:30:00|15.35|13.35|15.25|13.25|15.36|13.36|15.11|13.11|0
1712187300000|2024-04-03 23:35:00|15.27|13.27|15.29|13.29|15.3|13.3|15.26|13.26|0
1712187600000|2024-04-03 23:40:00|15.28|13.28|15.26|13.26|15.28|13.28|15.26|13.26|0
1712187900000|2024-04-03 23:45:00|15.27|13.27|15.28|13.28|15.3|13.3|15.26|13.26|0
1712188200000|2024-04-03 23:50:00|15.29|13.29|15.28|13.28|15.29|13.29|15.25|13.25|0
1712188500000|2024-04-03 23:55:00|15.27|13.27|15.24|13.24|15.29|13.29|15.24|13.24|0
1712188800000|2024-04-04 00:00:00|15.25|13.25|15.31|13.31|15.33|13.33|15.24|13.24|0
1712189100000|2024-04-04 00:05:00|15.32|13.32|15.33|13.33|15.33|13.33|15.3|13.3|0
1712189400000|2024-04-04 00:10:00|15.32|13.32|15.33|13.33|15.33|13.33|15.3|13.3|0
1712189700000|2024-04-04 00:15:00|15.21|13.41|15.2|13.4|15.21|13.41|15.18|13.38|0
1712190000000|2024-04-04 00:20:00|15.21|13.41|15.2|13.4|15.21|13.41|15.18|13.38|0
1712190300000|2024-04-04 00:25:00|15.21|13.41|15.19|13.39|15.21|13.41|15.18|13.38|0
1712190600000|2024-04-04 00:30:00|15.18|13.38|15.22|13.42|15.23|13.43|15.18|13.38|0
1712190900000|2024-04-04 00:35:00|15.23|13.43|15.19|13.39|15.23|13.43|15.18|13.38|0
1712191200000|2024-04-04 00:40:00|15.2|13.4|15.21|13.41|15.21|13.41|15.19|13.39|0
1712191500000|2024-04-04 00:45:00|15.22|13.42|15.19|13.39|15.22|13.42|15.19|13.39|0
1712191800000|2024-04-04 00:50:00|15.45|13.65|15.62|13.82|15.62|13.82|15.44|13.64|0
1712192100000|2024-04-04 00:55:00|15.61|13.81|15.62|13.82|15.62|13.82|15.6|13.8|0
1712192400000|2024-04-04 01:00:00|15.61|13.81|15.63|13.83|15.63|13.83|15.6|13.8|0
1712192700000|2024-04-04 01:05:00|15.64|13.84|15.64|13.84|15.64|13.84|15.62|13.82|0
1712193000000|2024-04-04 01:10:00|15.63|13.83|15.62|13.82|15.64|13.84|15.62|13.82|0
1712193300000|2024-04-04 01:15:00|15.63|13.83|15.61|13.81|15.63|13.83|15.61|13.81|0
1712193600000|2024-04-04 01:20:00|15.62|13.82|15.59|13.79|15.62|13.82|15.59|13.79|0
1712193900000|2024-04-04 01:25:00|15.6|13.8|15.61|13.81|15.61|13.81|15.59|13.79|0
1712194200000|2024-04-04 01:30:00|15.6|13.8|15.6|13.8|15.61|13.81|15.59|13.79|0
1712194500000|2024-04-04 01:35:00|15.61|13.81|15.6|13.8|15.61|13.81|15.6|13.8|0
1712194800000|2024-04-04 01:40:00|15.61|13.81|15.62|13.82|15.63|13.83|15.6|13.8|0
1712195100000|2024-04-04 01:45:00|15.61|13.81|15.61|13.81|15.61|13.81|15.59|13.79|0
1712195400000|2024-04-04 01:50:00|15.6|13.8|15.6|13.8|15.61|13.81|15.6|13.8|0
1712195700000|2024-04-04 01:55:00|15.59|13.79|15.6|13.8|15.6|13.8|15.59|13.79|0
1712196000000|2024-04-04 02:00:00|15.59|13.79|15.57|13.77|15.6|13.8|15.57|13.77|0
1712196300000|2024-04-04 02:05:00|15.58|13.78|15.58|13.78|15.59|13.79|15.58|13.78|0
1712196600000|2024-04-04 02:10:00|15.57|13.77|15.57|13.77|15.57|13.77|15.56|13.76|0
1712196900000|2024-04-04 02:15:00|15.56|13.76|15.6|13.8|15.61|13.81|15.56|13.76|0
1712197200000|2024-04-04 02:20:00|15.61|13.81|15.59|13.79|15.61|13.81|15.59|13.79|0
1712197500000|2024-04-04 02:25:00|15.6|13.8|15.57|13.77|15.6|13.8|15.57|13.77|0
1712197800000|2024-04-04 02:30:00|15.56|13.76|15.56|13.76|15.56|13.76|15.55|13.75|0
1712198100000|2024-04-04 02:35:00|15.55|13.75|15.55|13.75|15.56|13.76|15.54|13.74|0
1712198400000|2024-04-04 02:40:00|15.56|13.76|15.54|13.74|15.56|13.76|15.54|13.74|0
1712198700000|2024-04-04 02:45:00|15.55|13.75|15.53|13.73|15.55|13.75|15.53|13.73|0
1712199000000|2024-04-04 02:50:00|15.54|13.74|15.54|13.74|15.54|13.74|15.54|13.74|0
1712199300000|2024-04-04 02:55:00|15.55|13.75|15.55|13.75|15.55|13.75|15.54|13.74|0
1712199600000|2024-04-04 03:00:00|15.54|13.74|15.53|13.73|15.55|13.75|15.53|13.73|0
1712199900000|2024-04-04 03:05:00|15.54|13.74|15.53|13.73|15.54|13.74|15.53|13.73|0
1712200200000|2024-04-04 03:10:00|15.54|13.74|15.51|13.71|15.54|13.74|15.5|13.7|0
1712200500000|2024-04-04 03:15:00|15.52|13.72|15.51|13.71|15.52|13.72|15.5|13.7|0
1712200800000|2024-04-04 03:20:00|15.5|13.7|15.51|13.71|15.52|13.72|15.5|13.7|0
1712201100000|2024-04-04 03:25:00|15.52|13.72|15.51|13.71|15.52|13.72|15.5|13.7|0
1712201400000|2024-04-04 03:30:00|15.52|13.72|15.53|13.73|15.53|13.73|15.51|13.71|0
1712201700000|2024-04-04 03:35:00|15.52|13.72|15.54|13.74|15.54|13.74|15.52|13.72|0
1712202000000|2024-04-04 03:40:00|15.53|13.73|15.51|13.71|15.53|13.73|15.5|13.7|0
1712202300000|2024-04-04 03:45:00|15.52|13.72|15.51|13.71|15.52|13.72|15.51|13.71|0
1712202600000|2024-04-04 03:50:00|15.52|13.72|15.5|13.7|15.52|13.72|15.49|13.69|0
1712202900000|2024-04-04 03:55:00|15.49|13.69|15.49|13.69|15.5|13.7|15.49|13.69|0
1712203200000|2024-04-04 04:00:00|15.48|13.68|15.47|13.67|15.5|13.7|15.47|13.67|0
1712203500000|2024-04-04 04:05:00|15.48|13.68|15.46|13.66|15.48|13.68|15.46|13.66|0
1712203800000|2024-04-04 04:10:00|15.47|13.67|15.47|13.67|15.49|13.69|15.47|13.67|0
1712204100000|2024-04-04 04:15:00|15.48|13.68|15.47|13.67|15.48|13.68|15.47|13.67|0
1712204700000|2024-04-04 04:25:00|15.48|13.68|15.47|13.67|15.48|13.68|15.46|13.66|0
1712205000000|2024-04-04 04:30:00|15.46|13.66|15.45|13.65|15.47|13.67|15.45|13.65|0
1712205300000|2024-04-04 04:35:00|15.44|13.64|15.44|13.64|15.45|13.65|15.44|13.64|0
1712205600000|2024-04-04 04:40:00|15.43|13.63|15.44|13.64|15.44|13.64|15.43|13.63|0
1712205900000|2024-04-04 04:45:00|15.45|13.65|15.45|13.65|15.45|13.65|15.44|13.64|0
1712206200000|2024-04-04 04:50:00|15.46|13.66|15.46|13.66|15.46|13.66|15.45|13.65|0
1712206500000|2024-04-04 04:55:00|15.47|13.67|15.47|13.67|15.47|13.67|15.46|13.66|0
1712206800000|2024-04-04 05:00:00|15.46|13.66|15.48|13.68|15.49|13.69|15.46|13.66|0
1712207100000|2024-04-04 05:05:00|15.49|13.69|15.49|13.69|15.5|13.7|15.48|13.68|0
1712207400000|2024-04-04 05:10:00|15.5|13.7|15.48|13.68|15.5|13.7|15.48|13.68|0
1712207700000|2024-04-04 05:15:00|15.5|13.7|15.5|13.7|15.5|13.7|15.49|13.69|0
1712208000000|2024-04-04 05:20:00|15.51|13.71|15.53|13.73|15.53|13.73|15.51|13.71|0
1712208300000|2024-04-04 05:25:00|15.52|13.72|15.54|13.74|15.55|13.75|15.52|13.72|0
1712208600000|2024-04-04 05:30:00|15.55|13.75|15.54|13.74|15.55|13.75|15.54|13.74|0
1712208900000|2024-04-04 05:35:00|15.53|13.73|15.53|13.73|15.53|13.73|15.52|13.72|0
1712209200000|2024-04-04 05:40:00|15.52|13.72|15.53|13.73|15.54|13.74|15.52|13.72|0
1712209500000|2024-04-04 05:45:00|15.54|13.74|15.54|13.74|15.54|13.74|15.53|13.73|0
1712209800000|2024-04-04 05:50:00|15.53|13.73|15.53|13.73|15.54|13.74|15.53|13.73|0
1712210100000|2024-04-04 05:55:00|15.54|13.74|15.55|13.75|15.55|13.75|15.53|13.73|0
1712210400000|2024-04-04 06:00:00|15.56|13.76|15.57|13.77|15.6|13.8|15.56|13.76|0
1712210700000|2024-04-04 06:05:00|15.58|13.78|15.58|13.78|15.59|13.79|15.57|13.77|0
1712211000000|2024-04-04 06:10:00|15.57|13.77|15.57|13.77|15.57|13.77|15.54|13.74|0
1712211300000|2024-04-04 06:15:00|15.56|13.76|15.56|13.76|15.58|13.78|15.56|13.76|0
1712211600000|2024-04-04 06:20:00|15.57|13.77|15.6|13.8|15.6|13.8|15.55|13.75|0
1712211900000|2024-04-04 06:25:00|15.59|13.79|15.59|13.79|15.6|13.8|15.57|13.77|0
1712212200000|2024-04-04 06:30:00|15.58|13.78|15.97|14.17|15.98|14.18|15.55|13.75|0
1712212500000|2024-04-04 06:35:00|15.71|13.91|15.74|13.94|15.75|13.95|15.71|13.91|0
1712212800000|2024-04-04 06:40:00|15.73|13.93|15.72|13.92|15.74|13.94|15.72|13.92|0
1712213100000|2024-04-04 06:45:00|15.73|13.93|15.72|13.92|15.73|13.93|15.7|13.9|0
1712213400000|2024-04-04 06:50:00|15.73|13.93|15.74|13.94|15.74|13.94|15.72|13.92|0
1712213700000|2024-04-04 06:55:00|15.73|13.93|15.72|13.92|15.73|13.93|15.71|13.91|0
1712214000000|2024-04-04 07:00:00|15.73|13.93|15.67|13.87|15.75|13.95|15.67|13.87|0
1712214300000|2024-04-04 07:05:00|15.68|13.88|15.75|13.95|15.76|13.96|15.67|13.87|0
1712214600000|2024-04-04 07:10:00|15.74|13.94|15.67|13.87|15.75|13.95|15.66|13.86|0
1712214900000|2024-04-04 07:15:00|15.68|13.88|15.66|13.86|15.7|13.9|15.65|13.85|0
1712215200000|2024-04-04 07:20:00|15.65|13.85|15.67|13.87|15.67|13.87|15.63|13.83|0
1712215500000|2024-04-04 07:25:00|15.66|13.86|15.63|13.83|15.67|13.87|15.61|13.81|0
1712215800000|2024-04-04 07:30:00|15.62|13.82|15.62|13.82|15.65|13.85|15.61|13.81|0
1712216100000|2024-04-04 07:35:00|15.63|13.83|15.61|13.81|15.64|13.84|15.59|13.79|0
1712216400000|2024-04-04 07:40:00|15.6|13.8|15.62|13.82|15.64|13.84|15.6|13.8|0
1712216700000|2024-04-04 07:45:00|15.63|13.83|15.62|13.82|15.65|13.85|15.62|13.82|0
1712217000000|2024-04-04 07:50:00|15.63|13.83|15.64|13.84|15.64|13.84|15.62|13.82|0
1712217300000|2024-04-04 07:55:00|15.63|13.83|15.61|13.81|15.65|13.85|15.6|13.8|0
1712217600000|2024-04-04 08:00:00|15.6|13.8|15.6|13.8|15.63|13.83|15.59|13.79|0
1712217900000|2024-04-04 08:05:00|15.59|13.79|15.57|13.77|15.59|13.79|15.55|13.75|0
1712218200000|2024-04-04 08:10:00|15.55|13.75|15.58|13.78|15.58|13.78|15.55|13.75|0
1712218500000|2024-04-04 08:15:00|15.6|13.8|15.56|13.76|15.61|13.81|15.56|13.76|0
1712218800000|2024-04-04 08:20:00|15.57|13.77|15.58|13.78|15.61|13.81|15.56|13.76|0
1712219100000|2024-04-04 08:25:00|15.57|13.77|15.57|13.77|15.59|13.79|15.55|13.75|0
1712219400000|2024-04-04 08:30:00|15.56|13.76|15.56|13.76|15.57|13.77|15.52|13.72|0
1712219700000|2024-04-04 08:35:00|15.55|13.75|15.59|13.79|15.59|13.79|15.53|13.73|0
1712220000000|2024-04-04 08:40:00|15.6|13.8|15.6|13.8|15.6|13.8|15.59|13.79|0
1712220300000|2024-04-04 08:45:00|15.61|13.81|15.6|13.8|15.62|13.82|15.59|13.79|0
1712220600000|2024-04-04 08:50:00|15.61|13.81|15.57|13.77|15.62|13.82|15.56|13.76|0
1712220900000|2024-04-04 08:55:00|15.58|13.78|15.6|13.8|15.61|13.81|15.58|13.78|0
1712221200000|2024-04-04 09:00:00|15.61|13.81|15.61|13.81|15.61|13.81|15.58|13.78|0
1712221500000|2024-04-04 09:05:00|15.62|13.82|15.61|13.81|15.63|13.83|15.6|13.8|0
1712221800000|2024-04-04 09:10:00|15.62|13.82|15.58|13.78|15.63|13.83|15.58|13.78|0
1712222100000|2024-04-04 09:15:00|15.59|13.79|15.57|13.77|15.59|13.79|15.56|13.76|0
1712222400000|2024-04-04 09:20:00|15.58|13.78|15.55|13.75|15.58|13.78|15.55|13.75|0
1712222700000|2024-04-04 09:25:00|15.54|13.74|15.55|13.75|15.56|13.76|15.53|13.73|0
1712223000000|2024-04-04 09:30:00|15.56|13.76|15.54|13.74|15.56|13.76|15.54|13.74|0
1712223300000|2024-04-04 09:35:00|15.55|13.75|15.57|13.77|15.57|13.77|15.55|13.75|0
1712223600000|2024-04-04 09:40:00|15.56|13.76|15.54|13.74|15.57|13.77|15.54|13.74|0
1712223900000|2024-04-04 09:45:00|15.53|13.73|15.57|13.77|15.57|13.77|15.53|13.73|0
1712224200000|2024-04-04 09:50:00|15.58|13.78|15.54|13.74|15.58|13.78|15.54|13.74|0
1712224500000|2024-04-04 09:55:00|15.55|13.75|15.57|13.77|15.57|13.77|15.54|13.74|0
1712224800000|2024-04-04 10:00:00|15.56|13.76|15.61|13.81|15.61|13.81|15.55|13.75|0
1712225100000|2024-04-04 10:05:00|15.6|13.8|15.58|13.78|15.61|13.81|15.58|13.78|0
1712225400000|2024-04-04 10:10:00|15.57|13.77|15.54|13.74|15.58|13.78|15.53|13.73|0
1712225700000|2024-04-04 10:15:00|15.53|13.73|15.56|13.76|15.56|13.76|15.53|13.73|0
1712226000000|2024-04-04 10:20:00|15.55|13.75|15.55|13.75|15.58|13.78|15.53|13.73|0
1712226300000|2024-04-04 10:25:00|15.56|13.76|15.56|13.76|15.56|13.76|15.54|13.74|0
1712226600000|2024-04-04 10:30:00|15.57|13.77|15.58|13.78|15.77|13.97|15.56|13.76|0
1712226900000|2024-04-04 10:35:00|15.57|13.77|15.6|13.8|15.61|13.81|15.57|13.77|0
1712227200000|2024-04-04 10:40:00|15.59|13.79|15.57|13.77|15.6|13.8|15.57|13.77|0
1712227500000|2024-04-04 10:45:00|15.58|13.78|15.55|13.75|15.58|13.78|15.55|13.75|0
1712227800000|2024-04-04 10:50:00|15.56|13.76|15.53|13.73|15.56|13.76|15.53|13.73|0
1712228100000|2024-04-04 10:55:00|15.52|13.72|15.48|13.68|15.52|13.72|15.48|13.68|0
1712228400000|2024-04-04 11:00:00|15.49|13.69|15.5|13.7|15.51|13.71|15.48|13.68|0
1712228700000|2024-04-04 11:05:00|15.49|13.69|15.49|13.69|15.52|13.72|15.49|13.69|0
1712229000000|2024-04-04 11:10:00|15.5|13.7|15.5|13.7|15.51|13.71|15.49|13.69|0
1712229300000|2024-04-04 11:15:00|15.51|13.71|15.51|13.71|15.52|13.72|15.5|13.7|0
1712229600000|2024-04-04 11:20:00|15.52|13.72|15.53|13.73|15.53|13.73|15.5|13.7|0
1712229900000|2024-04-04 11:25:00|15.52|13.72|15.52|13.72|15.53|13.73|15.52|13.72|0
1712230200000|2024-04-04 11:30:00|15.53|13.73|15.54|13.74|15.54|13.74|15.51|13.71|0
1712230500000|2024-04-04 11:35:00|15.53|13.73|15.53|13.73|15.54|13.74|15.52|13.72|0
1712230800000|2024-04-04 11:40:00|15.54|13.74|15.56|13.76|15.56|13.76|15.51|13.71|0
1712231100000|2024-04-04 11:45:00|15.55|13.75|15.55|13.75|15.56|13.76|15.52|13.72|0
1712231400000|2024-04-04 11:50:00|15.56|13.76|15.53|13.73|15.57|13.77|15.52|13.72|0
1712231700000|2024-04-04 11:55:00|15.54|13.74|15.53|13.73|15.54|13.74|15.52|13.72|0
1712232000000|2024-04-04 12:00:00|15.55|13.75|15.55|13.75|15.58|13.78|15.54|13.74|0
1712232300000|2024-04-04 12:05:00|15.54|13.74|15.55|13.75|15.56|13.76|15.52|13.72|0
1712232600000|2024-04-04 12:10:00|15.54|13.74|15.53|13.73|15.58|13.78|15.53|13.73|0
1712232900000|2024-04-04 12:15:00|15.52|13.72|15.57|13.77|15.57|13.77|15.52|13.72|0
1712233200000|2024-04-04 12:20:00|15.56|13.76|15.56|13.76|15.57|13.77|15.54|13.74|0
1712233500000|2024-04-04 12:25:00|15.57|13.77|15.53|13.73|15.57|13.77|15.5|13.7|0
1712233800000|2024-04-04 12:30:00|15.5|13.7|15.42|13.62|15.54|13.74|15.41|13.61|0
1712234100000|2024-04-04 12:35:00|15.41|13.61|15.34|13.54|15.42|13.62|15.34|13.54|0
1712234400000|2024-04-04 12:40:00|15.33|13.53|15.33|13.53|15.36|13.56|15.32|13.52|0
1712234700000|2024-04-04 12:45:00|15.32|13.52|15.19|13.39|15.33|13.53|15.18|13.38|0
1712235000000|2024-04-04 12:50:00|15.2|13.4|15.16|13.36|15.2|13.4|15.16|13.36|0
1712235300000|2024-04-04 12:55:00|15.15|13.35|15.13|13.33|15.15|13.35|15.11|13.31|0
1712235600000|2024-04-04 13:00:00|15.12|13.32|15.13|13.33|15.15|13.35|15.12|13.32|0
1712235900000|2024-04-04 13:05:00|15.12|13.32|15.1|13.3|15.13|13.33|15.1|13.3|0
1712236200000|2024-04-04 13:10:00|15.09|13.29|15.05|13.25|15.1|13.3|15.02|13.22|0
1712236500000|2024-04-04 13:15:00|15.06|13.26|15.05|13.25|15.09|13.29|15.04|13.24|0
1712236800000|2024-04-04 13:20:00|15.06|13.26|15.04|13.24|15.07|13.27|15.04|13.24|0
1712237100000|2024-04-04 13:25:00|15.06|13.26|14.99|13.19|15.07|13.27|14.99|13.19|0
1712237400000|2024-04-04 13:30:00|15|13.2|15.5|13.7|15.82|14.02|14.99|13.19|0
1712237700000|2024-04-04 13:35:00|15.49|13.69|15.62|13.82|15.64|13.84|15.48|13.68|0
1712238000000|2024-04-04 13:40:00|15.63|13.83|15.6|13.8|15.63|13.83|15.55|13.75|0
1712238300000|2024-04-04 13:45:00|15.58|13.78|15.59|13.79|15.63|13.83|15.57|13.77|0
1712238600000|2024-04-04 13:50:00|15.58|13.78|15.68|13.88|15.69|13.89|15.58|13.78|0
1712238900000|2024-04-04 13:55:00|15.67|13.87|15.68|13.88|15.73|13.93|15.67|13.87|0
1712239200000|2024-04-04 14:00:00|15.67|13.87|15.41|13.61|15.68|13.88|15.27|13.47|0
1712239500000|2024-04-04 14:05:00|15.4|13.6|15.4|13.6|15.44|13.64|15.38|13.58|0
1712239800000|2024-04-04 14:10:00|15.39|13.59|15.4|13.6|15.43|13.63|15.37|13.57|0
1712240100000|2024-04-04 14:15:00|15.39|13.59|15.42|13.62|15.44|13.64|15.38|13.58|0
1712240400000|2024-04-04 14:20:00|15.43|13.63|15.47|13.67|15.5|13.7|15.41|13.61|0
1712240700000|2024-04-04 14:25:00|15.48|13.68|15.22|13.42|15.48|13.68|15.19|13.39|0
1712241000000|2024-04-04 14:30:00|15.2|13.4|15.27|13.47|15.28|13.48|15.2|13.4|0
1712241300000|2024-04-04 14:35:00|15.26|13.46|15.24|13.44|15.29|13.49|15.23|13.43|0
1712241600000|2024-04-04 14:40:00|15.25|13.45|15.21|13.41|15.26|13.46|15.2|13.4|0
1712241900000|2024-04-04 14:45:00|15.2|13.4|15.22|13.42|15.23|13.43|15.2|13.4|0
1712242200000|2024-04-04 14:50:00|15.23|13.43|15.26|13.46|15.27|13.47|15.23|13.43|0
1712242500000|2024-04-04 14:55:00|15.25|13.45|15.25|13.45|15.27|13.47|15.22|13.42|0
1712242800000|2024-04-04 15:00:00|15.24|13.44|15.26|13.46|15.26|13.46|15.22|13.42|0
1712243100000|2024-04-04 15:05:00|15.25|13.45|15.28|13.48|15.29|13.49|15.24|13.44|0
1712243400000|2024-04-04 15:10:00|15.29|13.49|15.32|13.52|15.33|13.53|15.26|13.46|0
1712243700000|2024-04-04 15:15:00|15.31|13.51|15.32|13.52|15.33|13.53|15.3|13.5|0
1712244000000|2024-04-04 15:20:00|15.31|13.51|15.27|13.47|15.32|13.52|15.27|13.47|0
1712244300000|2024-04-04 15:25:00|15.28|13.48|15.24|13.44|15.3|13.5|15.24|13.44|0
1712244600000|2024-04-04 15:30:00|15.23|13.43|15.24|13.44|15.26|13.46|15.22|13.42|0
1712244900000|2024-04-04 15:35:00|15.23|13.43|15.21|13.41|15.24|13.44|15.21|13.41|0
1712245200000|2024-04-04 15:40:00|15.2|13.4|15.17|13.37|15.21|13.41|15.16|13.36|0
1712245500000|2024-04-04 15:45:00|15.16|13.36|15.18|13.38|15.2|13.4|15.16|13.36|0
1712245800000|2024-04-04 15:50:00|15.17|13.37|15.13|13.33|15.18|13.38|15.11|13.31|0
1712246100000|2024-04-04 15:55:00|15.14|13.34|15.12|13.32|15.14|13.34|15.11|13.31|0
1712246400000|2024-04-04 16:00:00|15.13|13.33|15.08|13.28|15.14|13.34|15.08|13.28|0
1712246700000|2024-04-04 16:05:00|15.07|13.27|15|13.2|15.08|13.28|14.97|13.17|0
1712247000000|2024-04-04 16:10:00|14.99|13.19|15.04|13.24|15.05|13.25|14.97|13.17|0
1712247300000|2024-04-04 16:15:00|15.03|13.23|15.06|13.26|15.06|13.26|15.03|13.23|0
1712247600000|2024-04-04 16:20:00|15.05|13.25|15.06|13.26|15.08|13.28|15.04|13.24|0
1712247900000|2024-04-04 16:25:00|15.05|13.25|15.05|13.25|15.07|13.27|15.05|13.25|0
1712248200000|2024-04-04 16:30:00|15.06|13.26|15.06|13.26|15.08|13.28|15.05|13.25|0
1712248500000|2024-04-04 16:35:00|15.07|13.27|15.05|13.25|15.07|13.27|15.05|13.25|0
1712248800000|2024-04-04 16:40:00|15.04|13.24|15.06|13.26|15.07|13.27|15.04|13.24|0
1712249100000|2024-04-04 16:45:00|15.05|13.25|15.06|13.26|15.06|13.26|15.04|13.24|0
1712249400000|2024-04-04 16:50:00|15.05|13.25|15.03|13.23|15.06|13.26|15.03|13.23|0
1712249700000|2024-04-04 16:55:00|15.04|13.24|15.07|13.27|15.1|13.3|15.03|13.23|0
1712250000000|2024-04-04 17:00:00|15.08|13.28|15.11|13.31|15.12|13.32|15.07|13.27|0
1712250300000|2024-04-04 17:05:00|15.1|13.3|15.07|13.27|15.11|13.31|15.07|13.27|0
1712250600000|2024-04-04 17:10:00|15.08|13.28|15.08|13.28|15.09|13.29|15.07|13.27|0
1712250900000|2024-04-04 17:15:00|15.09|13.29|15.1|13.3|15.11|13.31|15.08|13.28|0
1712251200000|2024-04-04 17:20:00|15.09|13.29|15.12|13.32|15.12|13.32|15.09|13.29|0
1712251500000|2024-04-04 17:25:00|15.11|13.31|15.13|13.33|15.13|13.33|15.1|13.3|0
1712251800000|2024-04-04 17:30:00|15.14|13.34|15.17|13.37|15.17|13.37|15.14|13.34|0
1712252100000|2024-04-04 17:35:00|15.16|13.36|15.17|13.37|15.17|13.37|15.15|13.35|0
1712252400000|2024-04-04 17:40:00|15.18|13.38|15.25|13.45|15.28|13.48|15.18|13.38|0
1712252700000|2024-04-04 17:45:00|15.26|13.46|15.3|13.5|15.34|13.54|15.25|13.45|0
1712253000000|2024-04-04 17:50:00|15.31|13.51|15.33|13.53|15.33|13.53|15.28|13.48|0
1712253300000|2024-04-04 17:55:00|15.34|13.54|15.44|13.64|15.46|13.66|15.32|13.52|0
1712253600000|2024-04-04 18:00:00|15.45|13.65|15.39|13.59|15.52|13.72|15.14|13.34|0
1712253900000|2024-04-04 18:05:00|15.4|13.6|15.61|13.81|15.63|13.83|15.39|13.59|0
1712254200000|2024-04-04 18:10:00|15.63|13.83|15.83|14.03|15.83|14.03|15.63|13.83|0
1712254500000|2024-04-04 18:15:00|15.85|14.05|16|14.2|16.58|14.78|15.81|14.01|0
1712254800000|2024-04-04 18:20:00|16.01|14.21|15.88|14.08|16.08|14.28|15.87|14.07|0
1712255100000|2024-04-04 18:25:00|15.89|14.09|16.27|14.47|16.31|14.51|15.86|14.06|0
1712255400000|2024-04-04 18:30:00|16.31|14.51|17.23|14.83|17.23|14.83|14.69|12.89|0
1712255700000|2024-04-04 18:35:00|17.21|14.8|16.91|14.55|17.23|14.82|16.83|14.48|0
1712256000000|2024-04-04 18:40:00|16.96|14.59|16.75|14.41|17.46|15.03|15.76|13.56|0
1712256300000|2024-04-04 18:45:00|16.74|14.39|16.47|14.17|16.74|14.41|16.47|14.17|0
1712256600000|2024-04-04 18:50:00|16.5|14.19|16.64|14.32|16.67|14.34|16.47|14.17|0
1712256900000|2024-04-04 18:55:00|16.65|14.33|16.83|14.48|16.93|14.56|16.65|14.33|0
1712257200000|2024-04-04 19:00:00|16.91|14.55|16.62|14.3|17.09|14.7|16.22|13.95|0
1712257500000|2024-04-04 19:05:00|16.59|14.27|15.96|13.73|16.59|14.27|15.95|13.73|0
1712257800000|2024-04-04 19:10:00|16|13.77|16.37|14.08|16.47|14.17|16|13.77|0
1712258100000|2024-04-04 19:15:00|16.36|14.09|16.83|14.48|16.85|14.5|16.36|14.09|0
1712258400000|2024-04-04 19:20:00|16.84|14.49|17.7|13.62|17.73|14.49|16.68|13.51|0
1712258700000|2024-04-04 19:25:00|17.67|13.59|17.74|14.14|17.88|14.16|17.61|13.57|0
1712259000000|2024-04-04 19:30:00|17.73|14.13|17.68|14.08|17.78|14.18|17.63|14.03|0
1712259300000|2024-04-04 19:35:00|17.69|14.09|17.87|14.27|17.88|14.28|17.69|14.09|0
1712259600000|2024-04-04 19:40:00|17.86|14.26|17.85|14.25|18.01|14.41|17.82|14.22|0
1712259900000|2024-04-04 19:45:00|17.87|14.27|17.01|13.41|17.87|14.27|17.01|13.41|0
1712260200000|2024-04-04 19:50:00|16.96|13.36|16.72|13.12|17.12|13.52|16.71|13.11|0
1712260500000|2024-04-04 19:55:00|16.71|13.11|17.02|13.42|17.02|13.42|16.71|13.11|0
1712260800000|2024-04-04 20:00:00|16.97|13.37|16.86|13.26|16.97|13.37|16.82|13.22|0
1712261100000|2024-04-04 20:05:00|16.85|13.25|16.88|13.28|16.91|13.31|16.83|13.23|0
1712261400000|2024-04-04 20:10:00|16.87|13.27|16.88|13.28|16.92|13.32|16.83|13.23|0
1712261700000|2024-04-04 20:15:00|16.89|13.29|17.29|13.69|17.33|13.73|16.88|13.28|0
1712262000000|2024-04-04 20:20:00|17.3|13.7|17.01|14.01|17.3|14.02|16.96|13.63|0
1712262300000|2024-04-04 20:25:00|17.02|14.02|17.07|14.07|17.1|14.1|17.01|14.01|0
1712262600000|2024-04-04 20:30:00|17.08|14.08|17.04|14.04|17.09|14.09|17.03|14.03|0
1712262900000|2024-04-04 20:35:00|17.05|14.05|16.99|13.99|17.05|14.05|16.98|13.98|0
1712263200000|2024-04-04 20:40:00|16.98|13.98|16.99|13.99|17.01|14.01|16.97|13.97|0
1712263500000|2024-04-04 20:45:00|17|14|16.97|13.97|17|14|16.97|13.97|0
1712263800000|2024-04-04 20:50:00|16.96|13.96|16.99|13.99|17|14|16.96|13.96|0
1712264100000|2024-04-04 20:55:00|16.98|13.98|17.16|13.8|17.2|14|16.98|13.79|0
1712264400000|2024-04-04 21:00:00|17.15|13.79|17.26|13.66|17.27|13.79|17.15|13.66|0
1712264700000|2024-04-04 21:05:00|17.27|13.67|17.25|13.65|17.27|13.67|17.25|13.65|0
1712265000000|2024-04-04 21:10:00|17.24|13.64|17.23|13.63|17.24|13.64|17.23|13.63|0
1712265300000|2024-04-04 21:15:00|17.24|13.64|17.24|13.64|17.24|13.64|17.23|13.63|0
1712265600000|2024-04-04 21:20:00|17.23|13.63|17.24|13.64|17.24|13.64|17.22|13.62|0
1712265900000|2024-04-04 21:25:00|17.23|13.63|17.24|13.64|17.24|13.64|17.23|13.63|0
1712266200000|2024-04-04 21:30:00|17.22|13.62|17.23|13.63|17.24|13.64|17.21|13.61|0
1712266500000|2024-04-04 21:35:00|17.21|13.61|17.23|13.63|17.23|13.63|17.21|13.61|0
1712266800000|2024-04-04 21:40:00|17.22|13.62|17.22|13.62|17.23|13.63|17.22|13.62|0
1712267400000|2024-04-04 21:50:00|17.23|13.63|17.23|13.63|17.23|13.63|17.23|13.63|0
1712267700000|2024-04-04 21:55:00|17.22|13.62|17.22|13.62|17.23|13.63|17.22|13.62|0
1712268000000|2024-04-04 22:00:00|17.17|13.57|17.11|13.51|17.17|13.57|17.06|13.46|0
1712268300000|2024-04-04 22:05:00|17.12|13.52|17.05|13.45|17.13|13.53|17.05|13.45|0
1712268600000|2024-04-04 22:10:00|17.03|13.43|17.03|13.43|17.03|13.43|17|13.4|0
1712268900000|2024-04-04 22:15:00|17.04|13.44|17.05|13.45|17.06|13.46|17.01|13.41|0
1712269200000|2024-04-04 22:20:00|17.06|13.46|17.19|13.59|17.24|13.64|17.06|13.46|0
1712269500000|2024-04-04 22:25:00|17.18|13.58|17.15|13.55|17.24|13.64|17.14|13.54|0
1712269800000|2024-04-04 22:30:00|17.13|13.53|17.07|13.47|17.14|13.54|17.04|13.44|0
1712270100000|2024-04-04 22:35:00|17.08|13.48|17.11|13.51|17.15|13.55|17.07|13.47|0
1712270400000|2024-04-04 22:40:00|17.1|13.5|17.06|13.46|17.12|13.52|17.05|13.45|0
1712270700000|2024-04-04 22:45:00|17.05|13.45|17.12|13.52|17.13|13.53|17.05|13.45|0
1712271000000|2024-04-04 22:50:00|17.11|13.51|17.16|13.56|17.18|13.58|17.11|13.51|0
1712271300000|2024-04-04 22:55:00|17.15|13.55|17.16|13.56|17.16|13.56|17.12|13.52|0
1712271600000|2024-04-04 23:00:00|17.15|13.55|17.08|13.48|17.19|13.59|17.08|13.48|0
1712271900000|2024-04-04 23:05:00|17.09|13.49|17.13|13.53|17.14|13.54|17.08|13.48|0
1712272200000|2024-04-04 23:10:00|17.14|13.54|16.32|14.32|17.14|14.32|16.31|13.52|0
1712272500000|2024-04-04 23:15:00|16.33|14.33|16.35|14.35|16.38|14.38|16.32|14.32|0
1712272800000|2024-04-04 23:20:00|16.34|14.34|16.33|14.33|16.37|14.37|16.33|14.33|0
1712273100000|2024-04-04 23:25:00|16.32|14.32|16.32|14.32|16.37|14.37|16.31|14.31|0
1712273400000|2024-04-04 23:30:00|16.31|14.31|16.29|14.29|16.31|14.31|16.26|14.26|0
1712273700000|2024-04-04 23:35:00|16.28|14.28|16.29|14.29|16.31|14.31|16.27|14.27|0
1712274000000|2024-04-04 23:40:00|16.3|14.3|16.34|14.34|16.36|14.36|16.29|14.29|0
1712274300000|2024-04-04 23:45:00|16.35|14.35|16.33|14.33|16.35|14.35|16.32|14.32|0
1712274600000|2024-04-04 23:50:00|16.34|14.34|16.35|14.35|16.35|14.35|16.31|14.31|0
1712274900000|2024-04-04 23:55:00|16.36|14.36|16.36|14.36|16.37|14.37|16.36|14.36|0
1712275200000|2024-04-05 00:00:00|16.38|14.38|16.35|14.35|16.4|14.4|16.34|14.34|0
1712275500000|2024-04-05 00:05:00|16.36|14.36|16.32|14.32|16.41|14.41|16.32|14.32|0
1712275800000|2024-04-05 00:10:00|16.31|14.31|16.28|14.28|16.31|14.31|16.26|14.26|0
1712276100000|2024-04-05 00:15:00|16.19|14.36|16.24|14.4|16.26|14.42|16.19|14.35|0
1712276400000|2024-04-05 00:20:00|16.25|14.41|17.73|15.72|17.74|15.73|16.24|14.4|0
1712276700000|2024-04-05 00:25:00|17.74|15.73|17.72|15.71|17.74|15.73|17.69|15.69|0
1712277000000|2024-04-05 00:30:00|17.73|15.72|17.76|15.75|17.76|15.75|17.7|15.7|0
1712277300000|2024-04-05 00:35:00|17.77|15.76|17.85|15.83|17.96|15.93|17.76|15.75|0
1712277600000|2024-04-05 00:40:00|17.84|15.82|17.87|15.85|17.88|15.86|17.81|15.8|0
1712277900000|2024-04-05 00:45:00|17.88|15.86|17.86|15.84|17.89|15.87|17.86|15.84|0
1712278200000|2024-04-05 00:50:00|17.85|15.83|17.74|15.73|17.85|15.83|17.73|15.73|0
1712278500000|2024-04-05 00:55:00|17.75|15.74|17.73|15.73|17.76|15.75|17.73|15.72|0
1712278800000|2024-04-05 01:00:00|17.74|15.75|17.72|15.71|17.77|15.76|17.72|15.71|0
1712279100000|2024-04-05 01:05:00|17.73|15.72|17.72|15.71|17.74|15.73|17.71|15.71|0
1712279400000|2024-04-05 01:10:00|17.73|15.72|17.7|15.69|17.73|15.72|17.7|15.69|0
1712279700000|2024-04-05 01:15:00|17.71|15.7|17.72|15.71|17.72|15.71|17.7|15.69|0
1712280000000|2024-04-05 01:20:00|17.73|15.72|17.74|15.74|17.74|15.74|17.72|15.71|0
1712280300000|2024-04-05 01:25:00|17.76|15.75|17.82|15.81|17.83|15.81|17.75|15.74|0
1712280600000|2024-04-05 01:30:00|17.81|15.8|17.84|15.82|17.84|15.82|17.8|15.79|0
1712280900000|2024-04-05 01:35:00|17.83|15.81|17.81|15.79|17.83|15.81|17.79|15.77|0
1712281200000|2024-04-05 01:40:00|17.8|15.78|17.78|15.77|17.8|15.79|17.76|15.75|0
1712281500000|2024-04-05 01:45:00|17.79|15.78|17.81|15.79|17.83|15.81|17.76|15.75|0
1712281800000|2024-04-05 01:50:00|17.82|15.8|17.86|15.84|17.87|15.85|17.79|15.78|0
1712282100000|2024-04-05 01:55:00|17.85|15.83|17.83|15.81|17.86|15.84|17.83|15.81|0
1712282400000|2024-04-05 02:00:00|17.82|15.8|17.83|15.81|17.84|15.82|17.8|15.78|0
1712282700000|2024-04-05 02:05:00|17.84|15.82|17.81|15.79|17.86|15.84|17.8|15.78|0
1712283000000|2024-04-05 02:10:00|17.82|15.8|17.75|15.74|17.82|15.8|17.75|15.74|0
1712283300000|2024-04-05 02:15:00|17.76|15.75|17.77|15.75|17.79|15.77|17.75|15.74|0
1712283600000|2024-04-05 02:20:00|17.78|15.76|17.79|15.78|17.81|15.79|17.77|15.76|0
1712283900000|2024-04-05 02:25:00|17.78|15.77|17.8|15.79|17.8|15.79|17.77|15.76|0
1712284200000|2024-04-05 02:30:00|17.79|15.77|17.76|15.75|17.79|15.77|17.74|15.73|0
1712284500000|2024-04-05 02:35:00|17.75|15.74|17.76|15.75|17.76|15.75|17.74|15.73|0
1712284800000|2024-04-05 02:40:00|17.75|15.74|17.76|15.75|17.76|15.75|17.73|15.73|0
1712285100000|2024-04-05 02:45:00|17.75|15.74|17.72|15.71|17.75|15.74|17.72|15.71|0
1712285400000|2024-04-05 02:50:00|17.73|15.72|17.7|15.7|17.73|15.72|17.7|15.7|0
1712285700000|2024-04-05 02:55:00|17.71|15.71|17.71|15.71|17.73|15.72|17.71|15.7|0
1712286000000|2024-04-05 03:00:00|17.72|15.7|17.68|15.68|17.75|15.74|17.68|15.68|0
1712286300000|2024-04-05 03:05:00|17.69|15.69|17.67|15.67|17.71|15.71|17.67|15.67|0
1712286600000|2024-04-05 03:10:00|17.68|15.68|17.67|15.67|17.69|15.69|17.67|15.67|0
1712286900000|2024-04-05 03:15:00|17.66|15.66|17.67|15.67|17.69|15.68|17.66|15.66|0
1712287200000|2024-04-05 03:20:00|17.66|15.66|17.66|15.66|17.67|15.67|17.65|15.65|0
1712287500000|2024-04-05 03:25:00|17.67|15.67|17.68|15.68|17.69|15.68|17.66|15.66|0
1712287800000|2024-04-05 03:30:00|17.67|15.67|17.63|15.63|17.67|15.67|17.62|15.63|0
1712288100000|2024-04-05 03:35:00|17.62|15.64|17.66|15.66|17.66|15.66|17.62|15.63|0
1712288400000|2024-04-05 03:40:00|17.65|15.65|17.65|15.66|17.67|15.67|17.65|15.65|0
1712288700000|2024-04-05 03:45:00|17.66|15.67|17.64|15.64|17.67|15.67|17.64|15.64|0
1712289000000|2024-04-05 03:50:00|17.65|15.65|17.6|15.6|17.65|15.65|17.6|15.6|0
1712289300000|2024-04-05 03:55:00|17.59|15.61|17.57|15.58|17.6|15.61|17.57|15.58|0
1712289600000|2024-04-05 04:00:00|17.58|15.59|17.62|15.62|17.62|15.63|17.58|15.59|0
1712289900000|2024-04-05 04:05:00|17.61|15.63|17.61|15.61|17.64|15.64|17.61|15.61|0
1712290200000|2024-04-05 04:10:00|17.62|15.62|17.6|15.61|17.63|15.63|17.6|15.61|0
1712290500000|2024-04-05 04:15:00|17.61|15.62|17.63|15.64|17.63|15.64|17.6|15.62|0
1712290800000|2024-04-05 04:20:00|17.64|15.63|17.63|15.63|17.64|15.65|17.62|15.62|0
1712291100000|2024-04-05 04:25:00|17.64|15.64|17.63|15.63|17.65|15.65|17.63|15.63|0
1712291400000|2024-04-05 04:30:00|17.62|15.62|17.61|15.61|17.63|15.63|17.61|15.61|0
1712291700000|2024-04-05 04:35:00|17.6|15.6|17.58|15.59|17.6|15.6|17.58|15.59|0
1712292000000|2024-04-05 04:40:00|17.59|15.6|17.59|15.6|17.6|15.61|17.58|15.59|0
1712292300000|2024-04-05 04:45:00|17.6|15.61|17.59|15.6|17.61|15.62|17.59|15.6|0
1712292600000|2024-04-05 04:50:00|17.58|15.59|17.57|15.58|17.59|15.6|17.55|15.57|0
1712292900000|2024-04-05 04:55:00|17.56|15.57|17.59|15.6|17.6|15.61|17.54|15.55|0
1712293200000|2024-04-05 05:00:00|17.58|15.59|17.57|15.58|17.59|15.6|17.54|15.56|0
1712293500000|2024-04-05 05:05:00|17.56|15.57|17.52|15.53|17.57|15.58|17.52|15.53|0
1712293800000|2024-04-05 05:10:00|17.51|15.54|17.56|15.57|17.56|15.57|17.51|15.54|0
1712294100000|2024-04-05 05:15:00|17.55|15.56|17.56|15.58|17.57|15.58|17.54|15.55|0
1712294400000|2024-04-05 05:20:00|17.57|15.6|17.59|15.6|17.61|15.61|17.56|15.59|0
1712294700000|2024-04-05 05:25:00|17.6|15.61|17.58|15.59|17.61|15.61|17.58|15.59|0
1712295000000|2024-04-05 05:30:00|17.59|15.6|17.62|15.62|17.63|15.64|17.58|15.59|0
1712295300000|2024-04-05 05:35:00|17.61|15.61|17.55|15.57|17.61|15.61|17.55|15.57|0
1712295600000|2024-04-05 05:40:00|17.56|15.56|17.56|15.57|17.58|15.59|17.55|15.56|0
1712295900000|2024-04-05 05:45:00|17.55|15.56|17.54|15.55|17.56|15.57|17.54|15.55|0
1712296200000|2024-04-05 05:50:00|17.55|15.56|17.55|15.56|17.55|15.57|17.52|15.54|0
1712296500000|2024-04-05 05:55:00|17.54|15.57|17.54|15.56|17.56|15.57|17.52|15.54|0
1712296800000|2024-04-05 06:00:00|17.53|15.55|17.45|15.48|17.53|15.55|17.42|15.45|0
1712297100000|2024-04-05 06:05:00|17.46|15.49|17.42|15.45|17.49|15.51|17.42|15.44|0
1712297400000|2024-04-05 06:10:00|17.43|15.46|17.51|15.52|17.53|15.54|17.42|15.45|0
1712297700000|2024-04-05 06:15:00|17.52|15.53|17.52|15.54|17.55|15.56|17.51|15.53|0
1712298000000|2024-04-05 06:20:00|17.51|15.53|17.51|15.52|17.51|15.53|17.49|15.51|0
1712298300000|2024-04-05 06:25:00|17.5|15.53|17.47|15.49|17.51|15.53|17.46|15.48|0
1712298600000|2024-04-05 06:30:00|17.46|15.5|17.39|15.42|17.48|15.5|17.39|15.42|0
1712298900000|2024-04-05 06:35:00|17.4|15.43|17.59|15.6|17.59|15.6|17.38|15.42|0
1712299200000|2024-04-05 06:40:00|17.58|15.59|17.38|15.41|18.05|16.01|16.72|14.83|0
1712299500000|2024-04-05 06:45:00|17.37|15.4|17.39|15.42|17.41|15.44|17.37|15.4|0
1712299800000|2024-04-05 06:50:00|17.4|15.43|17.43|15.46|17.44|15.46|17.39|15.42|0
1712300100000|2024-04-05 06:55:00|17.42|15.45|17.38|15.42|17.43|15.46|17.36|15.4|0
1712300400000|2024-04-05 07:00:00|17.41|15.44|17.43|15.46|17.47|15.49|17.38|15.42|0
1712300700000|2024-04-05 07:05:00|17.44|15.47|17.42|15.44|17.46|15.48|17.39|15.42|0
1712301000000|2024-04-05 07:10:00|17.41|15.45|17.4|15.43|17.44|15.47|17.36|15.4|0
1712301300000|2024-04-05 07:15:00|17.41|15.44|17.38|15.41|17.45|15.47|17.38|15.41|0
1712301600000|2024-04-05 07:20:00|17.37|15.4|17.34|15.38|17.38|15.41|17.31|15.35|0
1712301900000|2024-04-05 07:25:00|17.35|15.39|17.35|15.39|17.37|15.41|17.32|15.36|0
1712302200000|2024-04-05 07:30:00|17.37|15.4|17.37|15.41|17.39|15.42|17.35|15.38|0
1712302500000|2024-04-05 07:35:00|17.36|15.4|17.37|15.4|17.37|15.4|17.34|15.38|0
1712302800000|2024-04-05 07:40:00|17.38|15.41|17.43|15.46|17.44|15.47|17.37|15.4|0
1712303100000|2024-04-05 07:45:00|17.42|15.45|17.45|15.47|17.46|15.48|17.42|15.45|0
1712303400000|2024-04-05 07:50:00|17.44|15.46|17.36|15.39|17.45|15.46|17.36|15.39|0
1712303700000|2024-04-05 07:55:00|17.35|15.38|17.34|15.38|17.38|15.41|17.33|15.37|0
1712304000000|2024-04-05 08:00:00|17.33|15.37|17.3|15.34|17.37|15.4|17.28|15.32|0
1712304300000|2024-04-05 08:05:00|17.29|15.33|17.35|15.39|17.35|15.39|17.28|15.33|0
1712304600000|2024-04-05 08:10:00|17.36|15.4|17.37|15.4|17.4|15.43|17.35|15.39|0
1712304900000|2024-04-05 08:15:00|17.36|15.39|17.39|15.42|17.42|15.45|17.34|15.38|0
1712305200000|2024-04-05 08:20:00|17.4|15.43|17.38|15.41|17.41|15.44|17.35|15.39|0
1712305500000|2024-04-05 08:25:00|17.37|15.4|17.3|15.34|17.38|15.41|17.3|15.34|0
1712305800000|2024-04-05 08:30:00|17.29|15.33|17.27|15.32|17.3|15.34|17.26|15.31|0
1712306100000|2024-04-05 08:35:00|17.26|15.31|17.27|15.32|17.28|15.32|17.26|15.31|0
1712306400000|2024-04-05 08:40:00|17.26|15.31|17.3|15.34|17.34|15.37|17.26|15.31|0
1712306700000|2024-04-05 08:45:00|17.31|15.35|17.31|15.35|17.33|15.37|17.3|15.34|0
1712307000000|2024-04-05 08:50:00|17.3|15.34|17.35|15.38|17.36|15.4|17.3|15.34|0
1712307300000|2024-04-05 08:55:00|17.36|15.39|17.3|15.34|17.41|15.43|17.29|15.33|0
1712307600000|2024-04-05 09:00:00|17.31|15.35|17.34|15.38|17.34|15.38|17.3|15.34|0
1712307900000|2024-04-05 09:05:00|17.33|15.37|17.33|15.37|17.35|15.39|17.32|15.36|0
1712308200000|2024-04-05 09:10:00|17.32|15.36|17.3|15.34|17.34|15.38|17.29|15.33|0
1712308500000|2024-04-05 09:15:00|17.29|15.33|17.32|15.36|17.37|15.41|17.28|15.33|0
1712308800000|2024-04-05 09:20:00|17.33|15.37|17.33|15.37|17.34|15.38|17.29|15.33|0
1712309100000|2024-04-05 09:25:00|17.34|15.38|17.33|15.37|17.35|15.39|17.32|15.36|0
1712309400000|2024-04-05 09:30:00|17.34|15.38|17.32|15.36|17.35|15.39|17.29|15.33|0
1712309700000|2024-04-05 09:35:00|17.33|15.37|17.31|15.35|17.34|15.38|17.29|15.34|0
1712310000000|2024-04-05 09:40:00|17.3|15.34|17.33|15.37|17.34|15.37|17.29|15.33|0
1712310300000|2024-04-05 09:45:00|17.34|15.38|17.31|15.35|17.35|15.39|17.31|15.35|0
1712310600000|2024-04-05 09:50:00|17.3|15.34|17.25|15.3|17.31|15.35|17.25|15.3|0
1712310900000|2024-04-05 09:55:00|17.26|15.31|17.29|15.33|17.29|15.33|17.24|15.29|0
1712311200000|2024-04-05 10:00:00|17.28|15.32|17.32|15.36|17.33|15.37|17.27|15.32|0
1712311500000|2024-04-05 10:05:00|17.31|15.35|17.48|15.5|17.49|15.51|17.3|15.34|0
1712311800000|2024-04-05 10:10:00|17.47|15.49|17.49|15.51|17.49|15.51|17.44|15.47|0
1712312100000|2024-04-05 10:15:00|17.48|15.5|17.47|15.5|17.49|15.51|17.47|15.49|0
1712312400000|2024-04-05 10:20:00|17.46|15.49|17.48|15.5|17.49|15.51|17.46|15.48|0
1712312700000|2024-04-05 10:25:00|17.49|15.51|17.5|15.52|17.51|15.52|17.48|15.5|0
1712313000000|2024-04-05 10:30:00|17.51|15.53|17.49|15.51|17.53|15.55|17.48|15.5|0
1712313300000|2024-04-05 10:35:00|17.5|15.52|17.44|15.47|17.5|15.52|17.43|15.46|0
1712313600000|2024-04-05 10:40:00|17.45|15.48|17.45|15.48|17.47|15.49|17.43|15.46|0
1712313900000|2024-04-05 10:45:00|17.46|15.47|17.45|15.48|17.47|15.5|17.44|15.46|0
1712314200000|2024-04-05 10:50:00|17.46|15.47|17.43|15.46|17.46|15.48|17.41|15.44|0
1712314500000|2024-04-05 10:55:00|17.42|15.45|17.42|15.45|17.44|15.47|17.41|15.44|0
1712314800000|2024-04-05 11:00:00|17.41|15.44|17.7|15.69|18.08|16.03|17.4|15.43|0
1712315100000|2024-04-05 11:05:00|17.69|15.7|17.7|15.7|17.72|15.71|17.69|15.69|0
1712315400000|2024-04-05 11:10:00|17.71|15.69|17.74|15.73|17.74|15.73|17.7|15.69|0
1712315700000|2024-04-05 11:15:00|17.73|15.72|17.7|15.7|17.74|15.73|17.7|15.7|0
1712316000000|2024-04-05 11:20:00|17.71|15.69|17.7|15.7|17.71|15.7|17.69|15.68|0
1712316300000|2024-04-05 11:25:00|17.71|15.72|17.71|15.7|17.75|15.74|17.7|15.7|0
1712316600000|2024-04-05 11:30:00|17.7|15.71|17.69|15.69|17.71|15.71|17.69|15.69|0
1712316900000|2024-04-05 11:35:00|17.7|15.7|17.6|15.61|17.7|15.7|17.58|15.59|0
1712317200000|2024-04-05 11:40:00|17.59|15.6|17.56|15.57|17.6|15.61|17.51|15.53|0
1712317500000|2024-04-05 11:45:00|17.58|15.59|17.58|15.59|17.6|15.61|17.57|15.58|0
1712317800000|2024-04-05 11:50:00|17.57|15.58|17.61|15.62|17.61|15.62|17.57|15.58|0
1712318100000|2024-04-05 11:55:00|17.62|15.63|17.65|15.65|17.67|15.67|17.61|15.62|0
1712318400000|2024-04-05 12:00:00|17.64|15.64|17.57|15.58|17.64|15.64|17.57|15.58|0
1712318700000|2024-04-05 12:05:00|17.56|15.57|17.64|15.65|17.64|15.65|17.55|15.57|0
1712319000000|2024-04-05 12:10:00|17.65|15.66|17.67|15.67|17.67|15.67|17.63|15.63|0
1712319300000|2024-04-05 12:15:00|17.66|15.66|17.62|15.63|17.66|15.66|17.62|15.62|0
1712319600000|2024-04-05 12:20:00|17.63|15.62|17.66|15.66|17.67|15.67|17.6|15.61|0
1712319900000|2024-04-05 12:25:00|17.67|15.67|17.59|15.59|17.67|15.67|17.56|15.58|0
1712320200000|2024-04-05 12:30:00|17.58|16.12|17.65|15.65|18.18|16.12|17.58|15.61|0
1712320500000|2024-04-05 12:35:00|17.63|15.64|17.73|15.73|17.84|15.82|17.58|15.59|0
1712320800000|2024-04-05 12:40:00|17.77|15.76|17.48|15.5|17.77|15.76|17.42|15.45|0
1712321100000|2024-04-05 12:45:00|17.46|15.48|17.73|15.73|17.79|15.78|17.46|15.48|0
1712321400000|2024-04-05 12:50:00|17.75|15.74|17.64|15.64|17.78|15.77|17.6|15.61|0
1712321700000|2024-04-05 12:55:00|17.63|15.63|17.82|15.8|17.86|15.84|17.61|15.62|0
1712322000000|2024-04-05 13:00:00|17.8|15.78|17.85|15.83|17.9|15.87|17.67|15.67|0
1712322300000|2024-04-05 13:05:00|17.9|15.87|17.9|15.88|17.92|15.89|17.79|15.78|0
1712322600000|2024-04-05 13:10:00|17.91|15.87|17.98|15.94|17.98|15.94|17.9|15.87|0
1712322900000|2024-04-05 13:15:00|17.96|15.93|17.94|15.91|17.96|15.93|17.84|15.82|0
1712323200000|2024-04-05 13:20:00|17.93|15.9|17.92|15.89|17.96|15.93|17.87|15.84|0
1712323500000|2024-04-05 13:25:00|17.91|15.88|17.82|15.8|17.92|15.88|17.7|15.7|0
1712323800000|2024-04-05 13:30:00|17.79|15.77|17.69|15.69|17.91|15.88|17.59|15.6|0
1712324100000|2024-04-05 13:35:00|17.7|15.7|17.87|15.85|17.87|15.85|17.62|15.63|0
1712324400000|2024-04-05 13:40:00|17.89|15.87|17.53|15.54|17.91|15.88|17.5|15.52|0
1712324700000|2024-04-05 13:45:00|17.54|15.55|17.49|15.51|17.62|15.63|17.39|15.42|0
1712325000000|2024-04-05 13:50:00|17.5|15.52|17.37|15.4|17.63|15.63|17.33|15.37|0
1712325300000|2024-04-05 13:55:00|17.36|15.38|17.44|15.47|17.47|15.49|17.31|15.35|0
1712325600000|2024-04-05 14:00:00|17.45|15.48|17.49|15.51|17.57|15.58|17.41|15.44|0
1712325900000|2024-04-05 14:05:00|17.47|15.49|17.53|15.54|17.71|15.71|17.36|15.39|0
1712326200000|2024-04-05 14:10:00|17.51|15.53|17.41|15.44|17.6|15.61|17.31|15.35|0
1712326500000|2024-04-05 14:15:00|17.43|15.46|17.47|15.49|17.51|15.53|17.36|15.39|0
1712326800000|2024-04-05 14:20:00|17.48|15.5|17.42|15.45|17.53|15.55|17.42|15.45|0
1712327100000|2024-04-05 14:25:00|17.45|15.47|17.66|15.66|17.82|15.8|17.41|15.44|0
1712327400000|2024-04-05 14:30:00|17.65|15.65|17.5|15.52|17.73|15.72|17.47|15.49|0
1712327700000|2024-04-05 14:35:00|17.49|15.51|17.52|15.54|17.56|15.57|17.39|15.42|0
1712328000000|2024-04-05 14:40:00|17.51|15.52|17.73|15.72|17.9|15.87|17.46|15.48|0
1712328300000|2024-04-05 14:45:00|17.74|15.73|17.5|15.52|17.74|15.73|17.5|15.51|0
1712328600000|2024-04-05 14:50:00|17.49|15.51|17.37|15.4|17.49|15.51|17.35|15.38|0
1712328900000|2024-04-05 14:55:00|17.36|15.39|17.5|15.52|17.95|15.91|17.29|15.33|0
1712329200000|2024-04-05 15:00:00|17.51|15.53|17.68|15.68|17.69|15.69|17.5|15.52|0
1712329500000|2024-04-05 15:05:00|17.67|15.67|17.68|15.68|17.78|15.77|17.64|15.64|0
1712329800000|2024-04-05 15:10:00|17.71|15.71|17.76|15.75|17.78|15.77|17.62|15.63|0
1712330100000|2024-04-05 15:15:00|17.75|15.74|17.8|15.79|17.97|15.93|17.75|15.74|0
1712330400000|2024-04-05 15:20:00|17.81|15.77|17.72|15.72|17.84|15.82|17.72|15.71|0
1712330700000|2024-04-05 15:25:00|17.71|15.71|17.75|15.74|17.86|15.84|17.63|15.64|0
1712331000000|2024-04-05 15:30:00|17.78|15.77|17.82|15.81|17.83|15.81|17.73|15.72|0
1712331300000|2024-04-05 15:35:00|17.81|15.79|17.68|15.67|17.82|15.81|17.66|15.66|0
1712331600000|2024-04-05 15:40:00|17.67|15.66|17.46|15.49|17.68|15.68|17.44|15.46|0
1712331900000|2024-04-05 15:45:00|17.45|15.48|17.48|15.5|17.49|15.51|17.37|15.41|0
1712332200000|2024-04-05 15:50:00|17.46|15.49|17.76|15.75|18.13|16.08|17.41|15.44|0
1712332500000|2024-04-05 15:55:00|17.75|15.74|17.66|15.66|17.75|15.74|17.58|15.59|0
1712332800000|2024-04-05 16:00:00|17.64|15.64|17.64|15.65|17.67|15.67|17.6|15.61|0
1712333100000|2024-04-05 16:05:00|17.63|15.64|17.6|15.61|17.72|15.71|17.58|15.59|0
1712333400000|2024-04-05 16:10:00|17.62|15.6|17.58|15.59|17.62|15.62|17.55|15.56|0
1712333700000|2024-04-05 16:15:00|17.57|15.58|17.55|15.56|17.58|15.59|17.51|15.52|0
1712334000000|2024-04-05 16:20:00|17.54|15.55|17.49|15.51|17.64|15.64|17.49|15.51|0
1712334300000|2024-04-05 16:25:00|17.51|15.52|17.6|15.61|17.6|15.61|17.51|15.52|0
1712334600000|2024-04-05 16:30:00|17.59|15.6|17.63|15.63|17.73|15.73|17.59|15.6|0
1712334900000|2024-04-05 16:35:00|17.64|15.64|17.54|15.56|17.67|15.67|17.54|15.56|0
1712335200000|2024-04-05 16:40:00|17.55|15.57|17.11|15.18|18.05|16.01|17.08|15.15|0
1712335500000|2024-04-05 16:45:00|17.09|15.16|17.15|15.21|17.16|15.22|17.05|15.12|0
1712335800000|2024-04-05 16:50:00|17.14|15.2|17.05|15.12|17.14|15.2|17.01|15.08|0
1712336100000|2024-04-05 16:55:00|17.04|15.11|16.89|14.98|17.06|15.13|16.87|14.96|0
1712336400000|2024-04-05 17:00:00|16.91|14.99|17.02|15.1|17.05|15.12|16.87|14.96|0
1712336700000|2024-04-05 17:05:00|17.03|15.11|17.22|15.27|17.25|15.29|17.03|15.11|0
1712337000000|2024-04-05 17:10:00|17.21|15.26|17.32|15.35|17.33|15.37|17.15|15.21|0
1712337300000|2024-04-05 17:15:00|17.31|15.36|17.45|15.48|17.45|15.48|16.84|14.94|0
1712337600000|2024-04-05 17:20:00|17.43|15.47|17.26|15.3|17.55|15.57|17.25|15.3|0
1712337900000|2024-04-05 17:25:00|17.24|15.29|17.26|15.31|17.32|15.36|17.24|15.29|0
1712338200000|2024-04-05 17:30:00|17.25|15.3|17.19|15.24|17.26|15.31|17.18|15.23|0
1712338500000|2024-04-05 17:35:00|17.2|15.25|17.18|15.23|17.23|15.28|17.06|15.13|0
1712338800000|2024-04-05 17:40:00|17.16|15.22|17.21|15.26|17.3|15.34|17.11|15.18|0
1712339100000|2024-04-05 17:45:00|17.2|15.28|17.21|15.26|17.27|15.31|17.03|15.1|0
1712339400000|2024-04-05 17:50:00|17.22|15.27|17.1|15.16|17.32|15.36|17.05|15.12|0
1712339700000|2024-04-05 17:55:00|17.11|15.17|17.24|15.29|17.33|15.37|17.09|15.15|0
1712340000000|2024-04-05 18:00:00|17.26|15.31|17.12|15.18|17.31|15.35|16.84|14.93|0
1712340300000|2024-04-05 18:05:00|17.13|15.19|16.94|15.02|17.35|15.39|16.85|14.94|0
1712340600000|2024-04-05 18:10:00|16.93|15.01|17.01|15.08|17.04|15.11|16.89|14.98|0
1712340900000|2024-04-05 18:15:00|17|15.07|16.99|15.07|17.04|15.11|16.95|15.03|0
1712341200000|2024-04-05 18:20:00|16.98|15.06|17.07|15.14|17.08|15.14|16.81|14.91|0
1712341500000|2024-04-05 18:25:00|17.06|15.12|17.22|15.27|17.22|15.27|16.97|15.05|0
1712341800000|2024-04-05 18:30:00|17.13|15.19|17.12|15.18|17.19|15.25|17.07|15.14|0
1712342100000|2024-04-05 18:35:00|17.1|15.17|17.03|15.1|17.15|15.21|16.97|15.05|0
1712342400000|2024-04-05 18:40:00|17.02|15.09|17.11|15.17|17.22|15.27|16.98|15.06|0
1712342700000|2024-04-05 18:45:00|17.12|15.18|17.31|15.35|17.32|15.36|17.1|15.16|0
1712343000000|2024-04-05 18:50:00|17.3|15.34|17.26|15.31|17.34|15.38|17.21|15.26|0
1712343300000|2024-04-05 18:55:00|17.27|15.32|17.19|15.25|17.37|15.4|17.19|15.24|0
1712343600000|2024-04-05 19:00:00|17.21|15.26|17.14|15.2|17.23|15.28|17.14|15.2|0
1712343900000|2024-04-05 19:05:00|17.13|15.19|17.17|15.23|17.24|15.28|17.06|15.13|0
1712344200000|2024-04-05 19:10:00|17.14|15.2|17.07|15.14|17.2|15.25|17.06|15.13|0
1712344500000|2024-04-05 19:15:00|17.06|15.13|17.07|15.14|17.18|15.23|17.06|15.12|0
1712344800000|2024-04-05 19:20:00|17.08|15.15|17.13|15.19|17.2|15.25|17.07|15.14|0
1712345100000|2024-04-05 19:25:00|17.14|15.2|17.11|15.17|17.16|15.22|17.08|15.14|0
1712345400000|2024-04-05 19:30:00|17.12|15.18|16.89|14.98|17.15|15.21|16.88|14.97|0
1712345700000|2024-04-05 19:35:00|16.88|14.97|17.04|15.11|17.1|15.16|16.88|14.97|0
1712346000000|2024-04-05 19:40:00|17.03|15.1|17.09|15.16|17.11|15.18|17|15.07|0
1712346300000|2024-04-05 19:45:00|17.11|15.18|17|15.08|17.12|15.18|16.97|15.05|0
1712346600000|2024-04-05 19:50:00|17.02|15.1|16.83|14.93|17.04|15.11|16.83|14.92|0
1712346900000|2024-04-05 19:55:00|16.81|14.91|17|15.08|17.02|15.1|16.81|14.91|0
1712347200000|2024-04-05 20:00:00|17.04|15.11|17.09|15.16|17.1|15.16|17.04|15.11|0
1712347500000|2024-04-05 20:05:00|17.08|15.15|17.1|15.16|17.11|15.17|17.04|15.11|0
1712347800000|2024-04-05 20:10:00|17.08|15.15|17.08|15.15|17.1|15.16|17.06|15.13|0
1712535900000|2024-04-08 00:25:00|18.24|16.17|18.27|16.2|18.28|16.21|18.24|16.17|0
1712536200000|2024-04-08 00:30:00|18.28|16.21|18.3|16.22|18.31|16.24|18.25|16.19|0
1712536500000|2024-04-08 00:35:00|18.31|16.23|18.28|16.21|18.32|16.24|18.27|16.21|0
1712536800000|2024-04-08 00:40:00|18.27|16.22|18.3|16.23|18.31|16.24|18.27|16.21|0
1712537100000|2024-04-08 00:45:00|18.29|16.22|18.26|16.19|18.29|16.22|18.26|16.19|0
1712537400000|2024-04-08 00:50:00|18.25|16.18|18.26|16.19|18.27|16.2|18.24|16.18|0
1712537700000|2024-04-08 00:55:00|18.25|16.18|18.16|16.1|18.25|16.18|18.16|16.1|0
1712538000000|2024-04-08 01:00:00|18.15|16.09|18.17|16.11|18.17|16.11|18.14|16.08|0
1712538300000|2024-04-08 01:05:00|18.18|16.12|18.18|16.12|18.2|16.14|18.17|16.11|0
1712538600000|2024-04-08 01:10:00|18.17|16.11|18.18|16.12|18.19|16.13|18.15|16.09|0
1712538900000|2024-04-08 01:15:00|18.17|16.11|18.19|16.13|18.2|16.14|18.15|16.1|0
1712539200000|2024-04-08 01:20:00|18.18|16.12|18.11|16.06|18.19|16.13|18.11|16.06|0
1712539500000|2024-04-08 01:25:00|18.1|16.05|18.14|16.08|18.14|16.09|18.08|16.03|0
1712539800000|2024-04-08 01:30:00|18.13|16.07|18.11|16.06|18.13|16.08|18.1|16.05|0
1712540100000|2024-04-08 01:35:00|18.1|16.05|18.12|16.06|18.13|16.08|18.1|16.05|0
1712540400000|2024-04-08 01:40:00|18.11|16.05|18.07|16.02|18.12|16.06|18.07|16.02|0
1712540700000|2024-04-08 01:45:00|18.06|16.03|18.14|16.08|18.15|16.1|18.06|16.01|0
1712541000000|2024-04-08 01:50:00|18.13|16.07|18.17|16.11|18.18|16.12|18.11|16.06|0
1712541300000|2024-04-08 01:55:00|18.18|16.12|18.13|16.08|18.18|16.12|18.13|16.08|0
1712541600000|2024-04-08 02:00:00|18.11|16.06|18.16|16.1|18.17|16.11|18.11|16.06|0
1712541900000|2024-04-08 02:05:00|18.17|16.11|18.15|16.09|18.18|16.12|18.15|16.09|0
1712542200000|2024-04-08 02:10:00|18.14|16.08|18.13|16.08|18.15|16.1|18.13|16.07|0
1712542500000|2024-04-08 02:15:00|18.14|16.09|18.14|16.09|18.15|16.1|18.12|16.07|0
1712542800000|2024-04-08 02:20:00|18.15|16.08|18.16|16.1|18.17|16.12|18.14|16.08|0
1712543100000|2024-04-08 02:25:00|18.15|16.09|18.14|16.09|18.16|16.1|18.14|16.09|0
1712543400000|2024-04-08 02:30:00|18.23|16.08|18.23|16.17|18.24|16.18|18.22|16.08|0
1712543700000|2024-04-08 02:35:00|18.24|16.18|18.23|16.17|18.25|16.19|18.23|16.17|0
1712544000000|2024-04-08 02:40:00|18.24|16.16|18.24|16.17|18.25|16.19|18.23|16.16|0
1712544300000|2024-04-08 02:45:00|18.25|16.18|18.25|16.19|18.25|16.19|18.24|16.17|0
1712544600000|2024-04-08 02:50:00|18.26|16.18|18.24|16.17|18.26|16.19|18.24|16.17|0
1712544900000|2024-04-08 02:55:00|18.23|16.18|18.22|16.15|18.23|16.18|18.22|16.15|0
1712545200000|2024-04-08 03:00:00|18.21|16.16|18.24|16.17|18.24|16.17|18.21|16.15|0
1712545500000|2024-04-08 03:05:00|18.25|16.18|18.24|16.18|18.25|16.18|18.24|16.17|0
1712545800000|2024-04-08 03:10:00|18.25|16.19|18.29|16.22|18.3|16.23|18.25|16.19|0
1712546100000|2024-04-08 03:15:00|18.28|16.21|18.35|16.27|18.35|16.27|18.28|16.21|0
1712546400000|2024-04-08 03:20:00|18.34|16.26|18.33|16.26|18.34|16.26|18.32|16.25|0
1712546700000|2024-04-08 03:25:00|18.34|16.27|18.42|16.33|18.43|16.35|18.33|16.27|0
1712547000000|2024-04-08 03:30:00|18.43|16.34|18.45|16.36|18.45|16.36|18.41|16.32|0
1712547300000|2024-04-08 03:35:00|18.46|16.37|18.49|16.4|18.53|16.44|18.45|16.36|0
1712547600000|2024-04-08 03:40:00|18.5|16.39|18.48|16.38|18.52|16.42|18.47|16.38|0
1712547900000|2024-04-08 03:45:00|18.47|16.39|18.49|16.4|18.5|16.41|18.47|16.38|0
1712548200000|2024-04-08 03:50:00|18.48|16.39|18.47|16.38|18.5|16.4|18.46|16.37|0
1712548500000|2024-04-08 03:55:00|18.48|16.39|18.46|16.37|18.48|16.39|18.46|16.37|0
1712548800000|2024-04-08 04:00:00|18.47|16.38|18.44|16.35|18.47|16.38|18.44|16.35|0
1712549100000|2024-04-08 04:05:00|18.43|16.36|18.41|16.33|18.43|16.36|18.41|16.32|0
1712549400000|2024-04-08 04:10:00|18.42|16.34|18.42|16.34|18.44|16.35|18.41|16.33|0
1712549700000|2024-04-08 04:15:00|18.41|16.33|18.41|16.32|18.42|16.34|18.41|16.32|0
1712550000000|2024-04-08 04:20:00|18.42|16.33|18.41|16.32|18.42|16.33|18.41|16.32|0
1712550300000|2024-04-08 04:25:00|18.42|16.33|18.42|16.33|18.43|16.34|18.42|16.33|0
1712550600000|2024-04-08 04:30:00|18.41||18.42||18.42||18.41||0
1712550900000|2024-04-08 04:35:00|18.43|16.34|18.43|16.34|18.44|16.35|18.41|16.33|0
1712551200000|2024-04-08 04:40:00|18.42|16.35|18.41|16.33|18.43|16.35|18.4|16.32|0
1712551500000|2024-04-08 04:45:00|18.42|16.32|18.44|16.35|18.44|16.35|18.39|16.31|0
1712551800000|2024-04-08 04:50:00|18.43|16.34|18.42|16.34|18.43|16.34|18.42|16.34|0
1712552100000|2024-04-08 04:55:00|18.43||18.42||18.43||18.42||0
1712552400000|2024-04-08 05:00:00|18.41|16.33|18.38|16.3|18.43|16.34|18.38|16.3|0
1712552700000|2024-04-08 05:05:00|18.39|16.28|18.35|16.27|18.39|16.29|18.34|16.26|0
1712553000000|2024-04-08 05:10:00|18.34|16.26|18.34|16.26|18.36|16.28|18.33|16.26|0
1712553300000|2024-04-08 05:15:00|18.35|16.27|18.34|16.26|18.35|16.27|18.33|16.26|0
1712553600000|2024-04-08 05:20:00|18.35|16.27|18.34|16.27|18.35|16.27|18.33|16.26|0
1712553900000|2024-04-08 05:25:00|18.35|16.26|18.36|16.28|18.37|16.29|18.34|16.26|0
1712554200000|2024-04-08 05:30:00|18.37|16.29|18.29|16.22|18.38|16.3|18.28|16.21|0
1712554500000|2024-04-08 05:35:00|18.28|16.21|18.31|16.23|18.33|16.26|18.28|16.21|0
1712554800000|2024-04-08 05:40:00|18.3|16.22|18.28|16.21|18.31|16.22|18.25|16.19|0
1712555100000|2024-04-08 05:45:00|18.29|16.22|18.37|16.29|18.37|16.29|18.29|16.22|0
1712555400000|2024-04-08 05:50:00|18.38|16.3|18.31|16.24|18.38|16.3|18.3|16.22|0
1712555700000|2024-04-08 05:55:00|18.32|16.25|18.31|16.24|18.35|16.27|18.31|16.24|0
1712556000000|2024-04-08 06:00:00|18.3|16.23|18.27|16.2|18.3|16.23|18.23|16.17|0
1712556300000|2024-04-08 06:05:00|18.26|16.19|18.27|16.2|18.28|16.21|18.25|16.18|0
1712556600000|2024-04-08 06:10:00|18.28|16.21|18.32|16.24|18.32|16.24|18.28|16.21|0
1712556900000|2024-04-08 06:15:00|18.33|16.25|18.4|16.32|18.41|16.32|18.33|16.25|0
1712557200000|2024-04-08 06:20:00|18.41|16.31|18.36|16.29|18.41|16.32|18.36|16.28|0
1712557500000|2024-04-08 06:25:00|18.35|16.28|18.33|16.26|18.35|16.28|18.31|16.23|0
1712557800000|2024-04-08 06:30:00|18.34|16.25|18.33|16.26|18.35|16.27|18.31|16.23|0
1712558100000|2024-04-08 06:35:00|18.32|16.25|18.32|16.24|18.34|16.26|18.31|16.24|0
1712558400000|2024-04-08 06:40:00|18.31|16.25|18.36|16.28|18.36|16.28|18.31|16.24|0
1712558700000|2024-04-08 06:45:00|18.35|16.27|18.36|16.29|18.37|16.29|18.34|16.26|0
1712559000000|2024-04-08 06:50:00|18.35|16.28|18.38|16.3|18.4|16.32|18.35|16.27|0
1712559300000|2024-04-08 06:55:00|18.37|16.29|18.38|16.3|18.39|16.31|18.34|16.26|0
1712559600000|2024-04-08 07:00:00|18.37|16.29|18.37|16.29|18.42|16.33|18.32|16.25|0
1712559900000|2024-04-08 07:05:00|18.35|16.27|18.4|16.32|18.43|16.34|18.32|16.25|0
1712560200000|2024-04-08 07:10:00|18.39|16.31|18.25|16.18|18.39|16.31|18.25|16.18|0
1712560500000|2024-04-08 07:15:00|18.26|16.19|18.18|16.12|18.26|16.19|18.17|16.11|0
1712560800000|2024-04-08 07:20:00|18.17|16.11|18.16|16.1|18.23|16.16|18.15|16.09|0
1712561100000|2024-04-08 07:25:00|18.17|16.11|18.28|16.21|18.28|16.21|18.17|16.11|0
1712561400000|2024-04-08 07:30:00|18.29|16.22|18.22|16.16|18.3|16.23|18.2|16.14|0
1712561700000|2024-04-08 07:35:00|18.21|16.15|18.19|16.13|18.23|16.16|18.18|16.12|0
1712562000000|2024-04-08 07:40:00|18.18|16.12|18.1|16.05|18.18|16.12|18.08|16.03|0
1712562300000|2024-04-08 07:45:00|18.11|16.06|18.05|16.01|18.12|16.07|18.04|16|0
1712562600000|2024-04-08 07:50:00|18.04|16|18|15.96|18.04|16|17.98|15.95|0
1712562900000|2024-04-08 07:55:00|18.01|15.97|18.07|16.03|18.08|16.03|17.98|15.94|0
1712563200000|2024-04-08 08:00:00|18.06|16.02|18.06|16.02|18.09|16.04|18.01|15.98|0
1712563500000|2024-04-08 08:05:00|18.07|16.01|18.04|16|18.09|16.04|18.01|15.97|0
1712563800000|2024-04-08 08:10:00|18.05|16.01|18.07|16.02|18.11|16.06|18.05|16.01|0
1712564100000|2024-04-08 08:15:00|18.06|16.01|18.3|16.23|18.3|16.23|18.05|16.01|0
1712564400000|2024-04-08 08:20:00|18.31|16.24|18.55|16.45|18.6|16.5|18.31|16.23|0
1712564700000|2024-04-08 08:25:00|18.54|16.44|18.43|16.34|18.6|16.5|18.42|16.33|0
1712565000000|2024-04-08 08:30:00|18.44|16.35|18.33|16.26|18.49|16.4|18.32|16.25|0
1712565300000|2024-04-08 08:35:00|18.34|16.28|18.27|16.2|18.35|16.28|18.25|16.18|0
1712565600000|2024-04-08 08:40:00|18.26|16.21|18.28|16.21|18.3|16.22|18.24|16.18|0
1712565900000|2024-04-08 08:45:00|18.29|16.22|18.3|16.23|18.37|16.29|18.28|16.21|0
1712566200000|2024-04-08 08:50:00|18.31|16.24|18.39|16.31|18.41|16.32|18.31|16.24|0
1712566500000|2024-04-08 08:55:00|18.4|16.32|18.39|16.3|18.45|16.36|18.39|16.3|0
1712566800000|2024-04-08 09:00:00|18.41|16.32|18.31|16.24|18.45|16.36|18.29|16.22|0
1712567100000|2024-04-08 09:05:00|18.3|16.23|18.39|16.3|18.43|16.34|18.28|16.21|0
1712567400000|2024-04-08 09:10:00|18.38|16.28|18.32|16.25|18.38|16.29|18.29|16.22|0
1712567700000|2024-04-08 09:15:00|18.33|16.26|18.29|16.22|18.37|16.29|18.29|16.22|0
1712568000000|2024-04-08 09:20:00|18.28|16.21|18.19|16.13|18.3|16.23|18.19|16.13|0
1712568300000|2024-04-08 09:25:00|18.18|16.12|18.23|16.17|18.24|16.17|18.18|16.12|0
1712568600000|2024-04-08 09:30:00|18.22|16.16|18.24|16.17|18.27|16.2|18.21|16.15|0
1712568900000|2024-04-08 09:35:00|18.22|16.16|18.28|16.21|18.29|16.22|18.22|16.16|0
1712569200000|2024-04-08 09:40:00|18.29|16.22|18.23|16.17|18.29|16.22|18.22|16.15|0
1712569500000|2024-04-08 09:45:00|18.22|16.16|18.22|16.16|18.25|16.18|18.21|16.15|0
1712569800000|2024-04-08 09:50:00|18.23|16.17|18.26|16.2|18.26|16.2|18.22|16.16|0
1712570100000|2024-04-08 09:55:00|18.27|16.21|18.22|16.16|18.28|16.21|18.22|16.15|0
1712570400000|2024-04-08 10:00:00|18.23|16.17|18.26|16.19|18.31|16.23|18.21|16.15|0
1712570700000|2024-04-08 10:05:00|18.25|16.18|18.29|16.22|18.29|16.22|18.23|16.16|0
1712571000000|2024-04-08 10:10:00|18.3|16.23|18.33|16.26|18.36|16.28|18.3|16.23|0
1712571300000|2024-04-08 10:15:00|18.32|16.24|18.3|16.22|18.34|16.27|18.27|16.2|0
1712571600000|2024-04-08 10:20:00|18.31|16.23|15.93|14.13|18.32|16.24|15.45|13.65|0
1712571900000|2024-04-08 10:25:00|15.94|14.14|15.91|14.11|15.97|14.16|15.9|14.1|0
1712572200000|2024-04-08 10:30:00|15.9|14.1|15.92|14.12|15.93|14.12|15.9|14.1|0
1712572500000|2024-04-08 10:35:00|15.93|14.13|15.95|14.14|15.97|14.16|15.93|14.12|0
1712572800000|2024-04-08 10:40:00|15.94|14.15|15.92|14.12|15.97|14.16|15.91|14.11|0
1712573100000|2024-04-08 10:45:00|15.93|14.13|15.89|14.09|15.94|14.14|15.88|14.08|0
1712573400000|2024-04-08 10:50:00|15.88|14.08|15.89|14.09|15.91|14.11|15.87|14.07|0
1712573700000|2024-04-08 10:55:00|15.88|14.08|15.83|14.03|15.88|14.08|15.82|14.02|0
1712574000000|2024-04-08 11:00:00|15.81|14.01|15.76|13.96|15.81|14.01|15.75|13.95|0
1712574300000|2024-04-08 11:05:00|15.77|13.97|15.8|14|15.81|14.01|15.76|13.96|0
1712574600000|2024-04-08 11:10:00|15.79|13.99|15.84|14.04|15.84|14.04|15.79|13.99|0
1712574900000|2024-04-08 11:15:00|15.85|14.05|15.79|13.99|15.85|14.05|15.79|13.99|0
1712575200000|2024-04-08 11:20:00|15.8|14|15.79|13.99|15.82|14.02|15.79|13.99|0
1712575500000|2024-04-08 11:25:00|15.8|14|15.84|14.04|15.86|14.06|15.79|13.99|0
1712575800000|2024-04-08 11:30:00|15.85|14.05|15.86|14.06|15.89|14.09|15.85|14.05|0
1712576100000|2024-04-08 11:35:00|15.87|14.07|15.86|14.06|15.87|14.07|15.85|14.05|0
1712576400000|2024-04-08 11:40:00|15.87|14.07|15.91|14.11|15.95|14.14|15.86|14.06|0
1712576700000|2024-04-08 11:45:00|15.92|14.12|15.86|14.06|15.95|14.14|15.86|14.06|0
1712577000000|2024-04-08 11:50:00|15.84|14.04|15.79|13.99|15.85|14.05|15.79|13.99|0
1712577300000|2024-04-08 11:55:00|15.8|14|15.43|13.63|15.84|14.04|15.4|13.6|0
1712577600000|2024-04-08 12:00:00|15.45|13.65|15.43|13.63|15.51|13.71|15.41|13.61|0
1712577900000|2024-04-08 12:05:00|15.42|13.62|15.46|13.66|15.48|13.68|15.42|13.62|0
1712578200000|2024-04-08 12:10:00|15.47|13.67|15.38|13.58|15.48|13.68|15.38|13.58|0
1712578500000|2024-04-08 12:15:00|15.37|13.57|16.62|14.74|16.66|14.77|15.31|13.51|0
1712578800000|2024-04-08 12:20:00|16.63|14.75|16.7|14.81|16.7|14.81|16.62|14.75|0
1712579100000|2024-04-08 12:25:00|16.69|14.8|16.64|14.76|16.7|14.81|16.63|14.75|0
1712579400000|2024-04-08 12:30:00|16.65|14.75|16.62|14.74|16.69|14.8|16.62|14.74|0
1712579700000|2024-04-08 12:35:00|16.61|14.73|16.61|14.73|16.64|14.76|16.57|14.7|0
1712580000000|2024-04-08 12:40:00|16.6|14.72|16.83|14.93|16.98|15.06|16.59|14.71|0
1712580300000|2024-04-08 12:45:00|16.84|14.94|16.74|14.85|16.86|14.95|16.72|14.82|0
1712580600000|2024-04-08 12:50:00|16.75|14.84|16.7|14.81|16.75|14.85|16.67|14.78|0
1712580900000|2024-04-08 12:55:00|16.69|14.8|16.7|14.81|16.74|14.84|16.66|14.78|0
1712581200000|2024-04-08 13:00:00|16.67|14.79|16.69|14.8|16.71|14.82|16.65|14.76|0
1712581500000|2024-04-08 13:05:00|16.7|14.81|16.58|14.7|16.73|14.84|16.55|14.68|0
1712581800000|2024-04-08 13:10:00|16.57|14.71|16.57|14.7|16.61|14.73|16.57|14.7|0
1712582100000|2024-04-08 13:15:00|16.58|14.69|16.59|14.71|16.61|14.73|16.55|14.68|0
1712582400000|2024-04-08 13:20:00|16.58|14.7|16.54|14.67|16.61|14.73|16.54|14.67|0
1712582700000|2024-04-08 13:25:00|16.55|14.68|16.74|14.84|16.75|14.85|16.55|14.68|0
1712583000000|2024-04-08 13:30:00|16.7|14.81|16.79|14.89|16.79|14.89|16.67|14.78|0
1712583300000|2024-04-08 13:35:00|16.78|14.88|16.97|15.05|16.98|15.06|16.78|14.88|0
1712583600000|2024-04-08 13:40:00|16.98|15.06|16.84|14.94|17.04|15.11|16.81|14.91|0
1712583900000|2024-04-08 13:45:00|16.85|14.93|16.84|14.93|16.86|14.95|16.76|14.86|0
1712584200000|2024-04-08 13:50:00|16.85|14.94|16.84|14.93|16.92|15|16.8|14.89|0
1712584500000|2024-04-08 13:55:00|16.83|14.94|16.82|14.92|16.85|14.94|16.76|14.86|0
1712584800000|2024-04-08 14:00:00|16.84|14.91|16.92|15|16.96|15.04|16.8|14.9|0
1712585100000|2024-04-08 14:05:00|16.93|15.01|16.5|14.63|16.94|15.02|16.44|14.58|0
1712585400000|2024-04-08 14:10:00|16.49|14.62|16.47|14.6|16.54|14.67|16.42|14.56|0
1712585700000|2024-04-08 14:15:00|16.48|14.61|16.49|14.62|16.53|14.66|16.4|14.55|0
1712586000000|2024-04-08 14:20:00|16.47|14.6|16.55|14.67|16.6|14.72|16.39|14.54|0
1712586300000|2024-04-08 14:25:00|16.54|14.66|16.43|14.57|16.55|14.67|16.43|14.57|0
1712586600000|2024-04-08 14:30:00|16.44|14.58|16.37|14.51|16.45|14.58|16.28|14.44|0
1712586900000|2024-04-08 14:35:00|16.35|14.5|16.57|14.7|16.73|14.84|16.33|14.48|0
1712587200000|2024-04-08 14:40:00|16.58|14.71|16.61|14.73|16.65|14.76|16.57|14.69|0
1712587500000|2024-04-08 14:45:00|16.59|14.71|16.55|14.67|16.61|14.73|16.55|14.67|0
1712587800000|2024-04-08 14:50:00|16.54|14.66|16.5|14.63|16.55|14.67|16.49|14.63|0
1712588100000|2024-04-08 14:55:00|16.49|14.62|16.53|14.66|16.58|14.7|16.49|14.62|0
1712588400000|2024-04-08 15:00:00|16.52|14.65|16.58|14.71|16.7|14.81|16.49|14.62|0
1712588700000|2024-04-08 15:05:00|16.59|14.69|16.59|14.71|16.63|14.75|16.56|14.69|0
1712589000000|2024-04-08 15:10:00|16.58|14.69|16.38|14.53|16.59|14.69|16.13|14.3|0
1712589300000|2024-04-08 15:15:00|16.39|14.52|16.42|14.56|16.43|14.57|16.37|14.51|0
1712589600000|2024-04-08 15:20:00|16.43|14.57|16.35|14.5|16.46|14.6|16.34|14.49|0
1712589900000|2024-04-08 15:25:00|16.36|14.51|16.45|14.59|16.48|14.61|16.36|14.51|0
1712590200000|2024-04-08 15:30:00|16.46|14.61|16.5|14.63|16.53|14.66|16.46|14.6|0
1712590500000|2024-04-08 15:35:00|16.51|14.64|16.56|14.68|16.69|14.8|16.51|14.64|0
1712590800000|2024-04-08 15:40:00|16.57|14.69|16.58|14.7|16.63|14.75|16.54|14.67|0
1712591100000|2024-04-08 15:45:00|16.6|14.72|16.64|14.76|16.74|14.84|16.6|14.72|0
1712591400000|2024-04-08 15:50:00|16.65|14.77|16.12|14.29|16.68|14.79|16.06|14.24|0
1712591700000|2024-04-08 15:55:00|16.11|14.28|16.11|14.28|16.22|14.38|16.09|14.27|0
1712592000000|2024-04-08 16:00:00|16.12|14.29|16.18|14.35|16.22|14.39|16.12|14.29|0
1712592300000|2024-04-08 16:05:00|16.19|14.34|16.17|14.34|16.2|14.37|16.09|14.27|0
1712592600000|2024-04-08 16:10:00|16.15|14.32|16.24|14.4|16.28|14.44|16.15|14.32|0
1712592900000|2024-04-08 16:15:00|16.25|14.41|16.2|14.36|16.27|14.43|16.15|14.32|0
1712593200000|2024-04-08 16:20:00|16.19|14.37|16.1|14.28|16.33|14.48|16.09|14.27|0
1712593500000|2024-04-08 16:25:00|16.09|14.27|15.97|14.16|16.09|14.27|15.94|14.13|0
1712593800000|2024-04-08 16:30:00|15.96|14.15|15.9|14.1|15.99|14.18|15.9|14.1|0
1712594100000|2024-04-08 16:35:00|15.89|14.09|15.92|14.12|15.94|14.14|15.87|14.07|0
1712594400000|2024-04-08 16:40:00|15.93|14.11|15.83|14.03|15.93|14.12|15.81|14.01|0
1712594700000|2024-04-08 16:45:00|15.82|14.02|15.86|14.06|15.88|14.08|15.81|14.01|0
1712595000000|2024-04-08 16:50:00|15.85|14.05|16.03|14.21|16.2|14.36|15.82|14.02|0
1712595300000|2024-04-08 16:55:00|16.02|14.22|15.93|14.13|16.04|14.22|15.93|14.13|0
1712595600000|2024-04-08 17:00:00|15.92|14.12|15.99|14.18|15.99|14.18|15.92|14.12|0
1712595900000|2024-04-08 17:05:00|15.97|14.16|16.01|14.19|16.02|14.21|15.97|14.16|0
1712596200000|2024-04-08 17:10:00|16.02|14.2|16.03|14.21|16.04|14.23|15.99|14.18|0
1712596500000|2024-04-08 17:15:00|16.04|14.22|16.04|14.22|16.09|14.27|16.01|14.19|0
1712596800000|2024-04-08 17:20:00|16.03|14.23|16|14.19|16.06|14.25|16|14.19|0
1712597100000|2024-04-08 17:25:00|16.01|14.2|15.96|14.16|16.06|14.24|15.96|14.16|0
1712597400000|2024-04-08 17:30:00|15.97|14.17|16|14.19|16.02|14.21|15.97|14.17|0
1712597700000|2024-04-08 17:35:00|16.01|14.2|16.04|14.22|16.07|14.25|16.01|14.2|0
1712598000000|2024-04-08 17:40:00|16.05|14.23|16.06|14.24|16.11|14.29|16.02|14.21|0
1712598300000|2024-04-08 17:45:00|16.07|14.25|16.09|14.27|16.13|14.3|16.06|14.24|0
1712598600000|2024-04-08 17:50:00|16.1|14.28|16.03|14.21|16.11|14.28|16.03|14.21|0
1712598900000|2024-04-08 17:55:00|16.01|14.22|15.95|14.15|16.02|14.22|15.93|14.13|0
1712599200000|2024-04-08 18:00:00|15.94|14.14|16.02|14.21|16.04|14.22|15.92|14.11|0
1712599500000|2024-04-08 18:05:00|16.01|14.2|15.92|14.12|16.03|14.21|15.92|14.12|0
1712599800000|2024-04-08 18:10:00|15.93|14.11|16.13|14.31|16.15|14.33|15.91|14.11|0
1712600100000|2024-04-08 18:15:00|16.12|14.3|16.13|14.31|16.14|14.31|16.09|14.27|0
1712600400000|2024-04-08 18:20:00|16.14|14.3|16.21|14.38|16.23|14.39|16.11|14.28|0
1712600700000|2024-04-08 18:25:00|16.2|14.37|16.17|14.34|16.21|14.38|16.1|14.28|0
1712601000000|2024-04-08 18:30:00|16.16|14.33|16.2|14.37|16.2|14.37|16.16|14.33|0
1712601300000|2024-04-08 18:35:00|16.21|14.36|16.24|14.4|16.26|14.42|16.2|14.36|0
1712601600000|2024-04-08 18:40:00|16.23|14.39|16.24|14.4|16.26|14.42|16.22|14.38|0
1712601900000|2024-04-08 18:45:00|16.23|14.39|16.2|14.36|16.29|14.45|16.19|14.36|0
1712602200000|2024-04-08 18:50:00|16.19|14.37|16.02|14.21|16.24|14.4|16|14.19|0
1712602500000|2024-04-08 18:55:00|16.01|14.2|15.95|14.15|16.02|14.21|15.95|14.15|0
1712602800000|2024-04-08 19:00:00|15.96|14.14|15.99|14.18|16|14.19|15.93|14.12|0
1712603100000|2024-04-08 19:05:00|16|14.19|15.98|14.18|16.08|14.26|15.98|14.17|0
1712603400000|2024-04-08 19:10:00|15.99|14.17|15.86|14.06|16|14.19|15.83|14.03|0
1712603700000|2024-04-08 19:15:00|15.85|14.05|15.84|14.04|15.89|14.09|15.84|14.04|0
1712604000000|2024-04-08 19:20:00|15.83|14.03|15.9|14.1|15.92|14.12|15.83|14.03|0
1712604300000|2024-04-08 19:25:00|15.89|14.09|15.82|14.02|15.9|14.1|15.81|14.01|0
1712604600000|2024-04-08 19:30:00|15.81|14.01|15.72|13.92|15.82|14.02|15.71|13.91|0
1712604900000|2024-04-08 19:35:00|15.73|13.93|15.86|14.06|15.87|14.07|15.73|13.93|0
1712605200000|2024-04-08 19:40:00|15.85|14.05|15.98|14.17|16.01|14.19|15.85|14.05|0
1712605500000|2024-04-08 19:45:00|15.99|14.18|15.9|14.1|15.99|14.18|15.9|14.1|0
1712605800000|2024-04-08 19:50:00|15.91|14.11|15.99|14.18|16.04|14.23|15.91|14.11|0
1712606100000|2024-04-08 19:55:00|16.02|14.2|15.97|14.16|16.07|14.25|15.97|14.16|0
1712606400000|2024-04-08 20:00:00|15.95|14.14|15.9|14.1|15.95|14.14|15.88|14.08|0
1712606700000|2024-04-08 20:05:00|15.91|14.11|15.86|14.06|15.91|14.11|15.85|14.05|0
1712607000000|2024-04-08 20:10:00|15.87|14.07|15.86|14.06|15.88|14.08|15.85|14.05|0
1712607300000|2024-04-08 20:15:00|15.96|13.96|15.99|13.99|15.99|13.99|15.96|13.96|0
1712607600000|2024-04-08 20:20:00|15.98|13.98|15.99|13.99|15.99|13.99|15.97|13.97|0
1712607900000|2024-04-08 20:25:00|15.98|13.98|16|14|16|14|15.98|13.98|0
1712608500000|2024-04-08 20:35:00|15.99|13.99|16|14|16|14|15.99|13.99|0
1712608800000|2024-04-08 20:40:00|15.99|13.99|15.98|13.98|15.99|13.99|15.98|13.98|0
1712609100000|2024-04-08 20:45:00|15.97|13.97|15.99|13.99|15.99|13.99|15.96|13.96|0
1712609400000|2024-04-08 20:50:00|15.98|13.98|15.98|13.98|15.99|13.99|15.98|13.98|0
1712609700000|2024-04-08 20:55:00|15.97|13.97|15.98|13.98|15.98|13.98|15.97|13.97|0
1712610000000|2024-04-08 21:00:00|15.97|13.97|15.99|13.99|15.99|13.99|15.97|13.97|0
1712610300000|2024-04-08 21:05:00|15.98|13.98|15.98|13.98|15.98|13.98|15.97|13.97|0
1712610600000|2024-04-08 21:10:00|15.97|13.97|15.97|13.97|15.98|13.98|15.97|13.97|0
1712610900000|2024-04-08 21:15:00|15.98|13.98|15.97|13.97|15.98|13.98|15.97|13.97|0
1712611200000|2024-04-08 21:20:00|15.98|13.98|15.98|13.98|15.98|13.98|15.98|13.98|0
1712611500000|2024-04-08 21:25:00|15.97|13.97|15.98|13.98|15.98|13.98|15.97|13.97|0
1712611800000|2024-04-08 21:30:00|15.99|13.99|15.99|13.99|15.99|13.99|15.99|13.99|0
1712612700000|2024-04-08 21:45:00|15.98|13.98|15.98|13.98|15.98|13.98|15.98|13.98|0
1712613300000|2024-04-08 21:55:00|15.97|13.97|15.97|13.97|15.98|13.98|15.96|13.96|0
1712613600000|2024-04-08 22:00:00|15.95|13.95|15.94|13.94|15.95|13.95|15.9|13.9|0
1712613900000|2024-04-08 22:05:00|15.95|13.95|15.96|13.96|15.96|13.96|15.95|13.95|0
1712614200000|2024-04-08 22:10:00|15.95|13.95|15.95|13.95|15.96|13.96|15.95|13.95|0
1712614500000|2024-04-08 22:15:00|15.97|13.97|15.95|13.95|15.97|13.97|15.94|13.94|0
1712614800000|2024-04-08 22:20:00|15.96|13.96|15.95|13.95|15.96|13.96|15.95|13.95|0
1712615100000|2024-04-08 22:25:00|15.94|13.94|15.95|13.95|15.95|13.95|15.94|13.94|0
1712615400000|2024-04-08 22:30:00|15.94|13.94|15.94|13.94|15.95|13.95|15.94|13.94|0
1712615700000|2024-04-08 22:35:00|15.95|13.95|15.95|13.95|15.96|13.96|15.95|13.95|0
1712616000000|2024-04-08 22:40:00|15.96|13.96|15.96|13.96|15.96|13.96|15.94|13.94|0
1712616300000|2024-04-08 22:45:00|15.95|13.95|15.95|13.95|15.96|13.96|15.94|13.94|0
1712616600000|2024-04-08 22:50:00|15.94|13.94|15.94|13.94|15.94|13.94|15.94|13.94|0
1712616900000|2024-04-08 22:55:00|15.93|13.93|15.94|13.94|15.94|13.94|15.93|13.93|0
1712617200000|2024-04-08 23:00:00|15.93|13.93|15.94|13.94|15.94|13.94|15.93|13.93|0
1712617500000|2024-04-08 23:05:00|15.95|13.95|15.95|13.95|15.95|13.95|15.94|13.94|0
1712618100000|2024-04-08 23:15:00|15.96|13.96|15.95|13.95|15.97|13.97|15.95|13.95|0
1712618400000|2024-04-08 23:20:00|15.96|13.96|15.96|13.96|15.97|13.97|15.95|13.95|0
1712618700000|2024-04-08 23:25:00|15.97|13.97|15.98|13.98|15.98|13.98|15.96|13.96|0
1712619000000|2024-04-08 23:30:00|15.97|13.97|15.96|13.96|15.97|13.97|15.95|13.95|0
1712619300000|2024-04-08 23:35:00|15.97|13.97|15.96|13.96|15.97|13.97|15.96|13.96|0
1712619600000|2024-04-08 23:40:00|15.97|13.97|15.96|13.96|15.99|13.99|15.96|13.96|0
1712619900000|2024-04-08 23:45:00|15.95|13.95|15.95|13.95|15.96|13.96|15.94|13.94|0
1712620200000|2024-04-08 23:50:00|15.96|13.96|15.97|13.97|15.97|13.97|15.96|13.96|0
1712620500000|2024-04-08 23:55:00|15.98|13.98|15.99|13.99|16|14|15.98|13.98|0
1712620800000|2024-04-09 00:00:00|16|14|16.01|14.01|16.02|14.02|15.97|13.97|0
1712621100000|2024-04-09 00:05:00|16.02|14.02|16.01|14.01|16.02|14.02|15.98|13.98|0
1712621400000|2024-04-09 00:10:00|16.02|14.02|15.99|13.99|16.02|14.02|15.98|13.98|0
1712621700000|2024-04-09 00:15:00|15.89|14.09|16.71|14.82|16.71|14.82|15.88|14.08|0
1712622000000|2024-04-09 00:20:00|16.72|14.81|16.7|14.81|16.72|14.83|16.7|14.81|0
1712622300000|2024-04-09 00:25:00|16.71|14.82|16.72|14.83|16.72|14.83|16.7|14.82|0
1712622600000|2024-04-09 00:30:00|16.71|14.82|16.71|14.82|16.72|14.83|16.7|14.81|0
1712622900000|2024-04-09 00:35:00|16.7|14.81|16.7|14.81|16.7|14.81|16.68|14.79|0
1712623200000|2024-04-09 00:40:00|16.71|14.82|16.72|14.82|16.72|14.83|16.7|14.81|0
1712623500000|2024-04-09 00:45:00|16.71|14.81|16.71|14.82|16.72|14.82|16.7|14.81|0
1712623800000|2024-04-09 00:50:00|16.72|14.83|16.73|14.83|16.73|14.83|16.71|14.82|0
1712624100000|2024-04-09 00:55:00|16.72|14.82|16.72|14.83|16.72|14.83|16.71|14.82|0
1712624400000|2024-04-09 01:00:00|16.71|14.82|16.71|14.82|16.72|14.83|16.7|14.81|0
1712624700000|2024-04-09 01:05:00|16.72|14.83|16.72|14.83|16.73|14.83|16.71|14.82|0
1712625000000|2024-04-09 01:10:00|16.73|14.82|16.71|14.82|16.73|14.83|16.71|14.82|0
1712625300000|2024-04-09 01:15:00|16.72|14.83|16.73|14.83|16.73|14.83|16.71|14.81|0
1712625600000|2024-04-09 01:20:00|16.72|14.82|16.72|14.83|16.73|14.83|16.7|14.81|0
1712625900000|2024-04-09 01:25:00|16.71|14.82|16.71|14.82|16.72|14.82|16.7|14.81|0
1712626200000|2024-04-09 01:30:00|16.7|14.81|16.68|14.79|16.71|14.82|16.66|14.78|0
1712626500000|2024-04-09 01:35:00|16.69|14.8|16.72|14.82|16.72|14.82|16.68|14.79|0
1712626800000|2024-04-09 01:40:00|16.71|14.83|16.72|14.83|16.74|14.84|16.71|14.82|0
1712627100000|2024-04-09 01:45:00|16.73|14.82|16.72|14.83|16.73|14.83|16.72|14.82|0
1712627400000|2024-04-09 01:50:00|16.73|14.84|16.73|14.83|16.74|14.85|16.72|14.83|0
1712627700000|2024-04-09 01:55:00|16.74|14.84|16.75|14.86|16.75|14.86|16.73|14.84|0
1712628000000|2024-04-09 02:00:00|16.74|14.85|16.75|14.85|16.75|14.86|16.73|14.84|0
1712628300000|2024-04-09 02:05:00|16.76|14.86|16.75|14.86|16.76|14.86|16.74|14.85|0
1712628600000|2024-04-09 02:10:00|16.76||16.76||16.76||16.75||0
1712628900000|2024-04-09 02:15:00|16.75|14.85|16.71|14.82|16.76|14.85|16.71|14.82|0
1712629200000|2024-04-09 02:20:00|16.72|14.81|16.71|14.82|16.72|14.82|16.7|14.81|0
1712629500000|2024-04-09 02:25:00|16.72|14.81|16.71|14.82|16.72|14.82|16.7|14.81|0
1712629800000|2024-04-09 02:30:00|16.72|14.83|16.73|14.84|16.74|14.84|16.71|14.83|0
1712630100000|2024-04-09 02:35:00|16.74|14.85|16.76|14.86|16.76|14.86|16.73|14.84|0
1712630400000|2024-04-09 02:40:00|16.75|14.85|16.74|14.85|16.75|14.85|16.73|14.83|0
1712630700000|2024-04-09 02:45:00|16.75|14.86|16.75|14.85|16.75|14.86|16.75|14.85|0
1712631000000|2024-04-09 02:50:00|16.74|14.84|16.73|14.84|16.75|14.85|16.73|14.83|0
1712631300000|2024-04-09 02:55:00|16.72|14.83|16.72|14.83|16.72|14.84|16.72|14.83|0
1712631600000|2024-04-09 03:00:00|16.71|14.82|16.71|14.82|16.72|14.83|16.71|14.82|0
1712631900000|2024-04-09 03:05:00|16.72|14.83|16.71|14.82|16.72|14.83|16.7|14.81|0
1712632200000|2024-04-09 03:10:00|16.72|14.83|16.7|14.81|16.72|14.83|16.7|14.81|0
1712632500000|2024-04-09 03:15:00|16.69|14.8|16.68|14.79|16.7|14.81|16.68|14.79|0
1712632800000|2024-04-09 03:20:00|16.69|14.8|16.68|14.79|16.7|14.81|16.67|14.78|0
1712633100000|2024-04-09 03:25:00|16.67|14.78|16.68|14.79|16.68|14.79|16.67|14.78|0
1712633400000|2024-04-09 03:30:00|16.67|14.78|16.69|14.8|16.7|14.81|16.67|14.78|0
1712633700000|2024-04-09 03:35:00|16.68|14.79|16.68|14.79|16.69|14.8|16.68|14.79|0
1712634000000|2024-04-09 03:40:00|16.67||16.68||16.68||16.67||0
1712634300000|2024-04-09 03:45:00|16.69|14.8|16.68|14.79|16.69|14.8|16.68|14.79|0
1712634600000|2024-04-09 03:50:00|16.69|14.8|16.68|14.79|16.69|14.8|16.68|14.79|0
1712634900000|2024-04-09 03:55:00|16.67|14.78|16.66|14.78|16.68|14.79|16.66|14.78|0
1712635200000|2024-04-09 04:00:00|16.67||16.67||16.67||16.66||0
1712635500000|2024-04-09 04:05:00|16.66|14.77|16.66|14.78|16.67|14.78|16.66|14.77|0
1712635800000|2024-04-09 04:10:00|16.65|14.77|16.65|14.76|16.66|14.77|16.64|14.76|0
1712636100000|2024-04-09 04:15:00|16.64|14.81|16.69|14.8|16.71|14.81|16.64|14.8|0
1712636400000|2024-04-09 04:20:00|16.68|14.81|16.68|14.8|16.7|14.81|16.68|14.8|0
1712636700000|2024-04-09 04:25:00|16.69||16.69||16.69||16.69||0
1712637000000|2024-04-09 04:30:00|16.68|14.79|16.67|14.78|16.68|14.79|16.67|14.78|0
1712637300000|2024-04-09 04:35:00|16.68|14.79|16.68|14.79|16.68|14.79|16.66|14.78|0
1712637600000|2024-04-09 04:40:00|16.67|14.78|16.67|14.78|16.68|14.79|16.66|14.78|0
1712637900000|2024-04-09 04:45:00|16.66|14.77|16.65|14.77|16.66|14.77|16.65|14.76|0
1712638200000|2024-04-09 04:50:00|16.64|14.76|16.65|14.77|16.65|14.77|16.64|14.76|0
1712638500000|2024-04-09 04:55:00|16.66|14.76|16.65|14.77|16.66|14.77|16.65|14.76|0
1712638800000|2024-04-09 05:00:00|16.66|14.76|16.64|14.76|16.66|14.77|16.64|14.76|0
1712639100000|2024-04-09 05:05:00|16.65|14.75|16.62|14.74|16.66|14.77|16.62|14.74|0
1712639400000|2024-04-09 05:10:00|16.63|14.75|16.62|14.74|16.63|14.75|16.62|14.74|0
1712639700000|2024-04-09 05:15:00|16.61|14.73|16.62|14.74|16.62|14.74|16.6|14.72|0
1712640000000|2024-04-09 05:20:00|16.63|14.75|16.64|14.75|16.64|14.75|16.62|14.74|0
1712640300000|2024-04-09 05:25:00|16.65|14.76|16.64|14.76|16.65|14.76|16.64|14.76|0
1712640600000|2024-04-09 05:30:00|16.65|14.77|16.66|14.78|16.66|14.78|16.64|14.77|0
1712640900000|2024-04-09 05:35:00|16.67|14.77|16.65|14.77|16.67|14.78|16.65|14.76|0
1712641200000|2024-04-09 05:40:00|16.66|14.78|16.67|14.78|16.67|14.79|16.66|14.77|0
1712641500000|2024-04-09 05:45:00|16.66|14.79|16.64|14.76|16.66|14.79|16.64|14.76|0
1712641800000|2024-04-09 05:50:00|16.63|14.75|16.66|14.77|16.66|14.77|16.63|14.75|0
1712642100000|2024-04-09 05:55:00|16.67|14.78|16.67|14.78|16.67|14.78|16.66|14.77|0
1712642400000|2024-04-09 06:00:00|16.68|14.79|16.68|14.8|16.69|14.8|16.65|14.77|0
1712642700000|2024-04-09 06:05:00|16.67|14.79|16.68|14.79|16.68|14.8|16.66|14.78|0
1712643000000|2024-04-09 06:10:00|16.67|14.78|16.67|14.78|16.67|14.79|16.65|14.77|0
1712643300000|2024-04-09 06:15:00|16.68|14.79|16.66|14.77|16.68|14.79|16.66|14.77|0
1712643600000|2024-04-09 06:20:00|16.67|14.78|16.66|14.78|16.67|14.78|16.66|14.77|0
1712643900000|2024-04-09 06:25:00|16.65|14.77|16.63|14.75|16.66|14.78|16.63|14.75|0
1712644200000|2024-04-09 06:30:00|16.62|14.74|16.63|14.75|16.63|14.75|16.61|14.73|0
1712644500000|2024-04-09 06:35:00|16.62|14.74|16.66|14.77|16.66|14.77|16.62|14.74|0
1712644800000|2024-04-09 06:40:00|16.67|14.78|16.66|14.77|16.67|14.79|16.66|14.77|0
1712645100000|2024-04-09 06:45:00|16.67|14.78|16.66|14.77|16.68|14.79|16.65|14.76|0
1712645400000|2024-04-09 06:50:00|16.67|14.78|16.67|14.78|16.68|14.79|16.66|14.77|0
1712645700000|2024-04-09 06:55:00|16.66|14.79|16.69|14.8|16.7|14.81|16.66|14.78|0
1712646000000|2024-04-09 07:00:00|16.7|14.81|16.7|14.81|16.71|14.82|16.66|14.78|0
1712646300000|2024-04-09 07:05:00|16.71|14.82|16.72|14.83|16.73|14.84|16.7|14.81|0
1712646600000|2024-04-09 07:10:00|16.73|14.84|16.71|14.82|16.74|14.84|16.68|14.79|0
1712646900000|2024-04-09 07:15:00|16.7|14.81|16.68|14.79|16.7|14.81|16.66|14.77|0
1712647200000|2024-04-09 07:20:00|16.67|14.78|16.66|14.78|16.68|14.79|16.63|14.75|0
1712647500000|2024-04-09 07:25:00|16.67|14.79|16.67|14.78|16.69|14.8|16.64|14.76|0
1712647800000|2024-04-09 07:30:00|16.68|14.79|16.68|14.79|16.69|14.8|16.66|14.77|0
1712648100000|2024-04-09 07:35:00|16.67|14.78|16.74|14.84|16.75|14.85|16.67|14.78|0
1712648400000|2024-04-09 07:40:00|16.73|14.83|16.8|14.9|16.8|14.9|16.73|14.83|0
1712648700000|2024-04-09 07:45:00|16.81|14.91|16.76|14.86|16.81|14.91|16.76|14.86|0
1712649000000|2024-04-09 07:50:00|16.77|14.87|16.81|14.91|16.83|14.92|16.76|14.86|0
1712649300000|2024-04-09 07:55:00|16.82|14.92|16.85|14.94|16.86|14.95|16.81|14.91|0
1712649600000|2024-04-09 08:00:00|16.86|14.95|16.78|14.88|16.87|14.96|16.76|14.87|0
1712649900000|2024-04-09 08:05:00|16.77|14.87|16.81|14.91|16.84|14.93|16.76|14.87|0
1712650200000|2024-04-09 08:10:00|16.8|14.9|16.81|14.91|16.84|14.93|16.8|14.9|0
1712650500000|2024-04-09 08:15:00|16.8|14.9|16.77|14.87|16.81|14.91|16.76|14.86|0
1712650800000|2024-04-09 08:20:00|16.76|14.86|16.74|14.85|16.77|14.87|16.73|14.83|0
1712651100000|2024-04-09 08:25:00|16.75|14.84|16.73|14.83|16.75|14.86|16.71|14.82|0
1712651400000|2024-04-09 08:30:00|16.72|14.82|16.79|14.89|16.79|14.89|16.72|14.82|0
1712651700000|2024-04-09 08:35:00|16.78|14.88|16.77|14.87|16.79|14.89|16.75|14.86|0
1712652000000|2024-04-09 08:40:00|16.78|14.88|16.77|14.87|16.78|14.88|16.75|14.86|0
1712652300000|2024-04-09 08:45:00|16.78|14.88|16.77|14.87|16.82|14.92|16.76|14.87|0
1712652600000|2024-04-09 08:50:00|16.76|14.88|16.72|14.83|16.79|14.88|16.72|14.82|0
1712652900000|2024-04-09 08:55:00|16.74|14.84|16.73|14.84|16.74|14.84|16.71|14.82|0
1712653200000|2024-04-09 09:00:00|16.74|14.85|16.72|14.82|16.76|14.86|16.72|14.82|0
1712653500000|2024-04-09 09:05:00|16.71|14.83|16.76|14.86|16.76|14.86|16.67|14.78|0
1712653800000|2024-04-09 09:10:00|16.75|14.85|16.71|14.82|16.76|14.86|16.7|14.81|0
1712654100000|2024-04-09 09:15:00|16.7|14.81|16.65|14.76|16.71|14.82|16.64|14.76|0
1712654400000|2024-04-09 09:20:00|16.64|14.77|16.63|14.75|16.65|14.77|16.62|14.74|0
1712654700000|2024-04-09 09:25:00|16.64|14.74|16.64|14.76|16.66|14.77|16.62|14.74|0
1712655000000|2024-04-09 09:30:00|16.65|14.75|16.65|14.77|16.65|14.77|16.63|14.75|0
1712655300000|2024-04-09 09:35:00|16.66|14.76|16.67|14.78|16.68|14.8|16.64|14.75|0
1712655600000|2024-04-09 09:40:00|16.68|14.79|16.64|14.75|16.68|14.79|16.62|14.74|0
1712655900000|2024-04-09 09:45:00|16.65|14.76|16.6|14.72|16.66|14.78|16.58|14.71|0
1712656200000|2024-04-09 09:50:00|16.59|14.71|16.59|14.71|16.61|14.73|16.57|14.69|0
1712656500000|2024-04-09 09:55:00|16.58|14.7|16.63|14.75|16.64|14.76|16.56|14.69|0
1712656800000|2024-04-09 10:00:00|16.64|14.76|16.61|14.73|16.64|14.76|16.61|14.73|0
1712657100000|2024-04-09 10:05:00|16.62|14.74|16.63|14.74|16.63|14.75|16.59|14.71|0
1712657400000|2024-04-09 10:10:00|16.62|14.73|16.61|14.73|16.63|14.75|16.59|14.71|0
1712657700000|2024-04-09 10:15:00|16.6|14.72|16.59|14.71|16.62|14.74|16.59|14.71|0
1712658000000|2024-04-09 10:20:00|16.58|14.7|16.61|14.73|16.62|14.74|16.58|14.7|0
1712658300000|2024-04-09 10:25:00|16.62|14.74|16.68|14.79|16.69|14.8|16.62|14.74|0
1712658600000|2024-04-09 10:30:00|16.69|14.8|16.79|14.89|16.83|14.93|16.68|14.8|0
1712658900000|2024-04-09 10:35:00|16.8|14.9|16.91|14.99|16.91|14.99|16.79|14.89|0
1712659200000|2024-04-09 10:40:00|16.89|14.97|16.88|14.97|16.91|14.99|16.85|14.94|0
1712659500000|2024-04-09 10:45:00|16.89|14.96|16.85|14.94|16.91|14.99|16.83|14.93|0
1712659800000|2024-04-09 10:50:00|16.84|14.93|16.82|14.92|16.85|14.94|16.81|14.91|0
1712660100000|2024-04-09 10:55:00|16.83|14.91|16.8|14.9|16.83|14.92|16.79|14.89|0
1712660400000|2024-04-09 11:00:00|16.79|14.89|16.74|14.85|16.79|14.89|16.73|14.84|0
1712660700000|2024-04-09 11:05:00|16.75|14.84|16.7|14.81|16.75|14.85|16.69|14.8|0
1712661000000|2024-04-09 11:10:00|16.69|14.8|16.59|14.71|16.71|14.82|16.59|14.71|0
1712661300000|2024-04-09 11:15:00|16.58|14.7|16.62|14.74|16.65|14.76|16.54|14.67|0
1712661600000|2024-04-09 11:20:00|16.61|14.73|16.6|14.72|16.61|14.73|16.56|14.68|0
1712661900000|2024-04-09 11:25:00|16.59|14.71|16.6|14.72|16.62|14.74|16.59|14.71|0
1712662200000|2024-04-09 11:30:00|16.59|14.71|16.64|14.75|16.64|14.75|16.58|14.7|0
1712662500000|2024-04-09 11:35:00|16.63|14.76|16.61|14.73|16.64|14.76|16.59|14.71|0
1712662800000|2024-04-09 11:40:00|16.6|14.72|16.57|14.7|16.62|14.73|16.56|14.69|0
1712663100000|2024-04-09 11:45:00|16.59|14.69|16.6|14.72|16.63|14.75|16.58|14.69|0
1712663400000|2024-04-09 11:50:00|16.61|14.73|16.59|14.71|16.63|14.75|16.58|14.7|0
1712663700000|2024-04-09 11:55:00|16.6|14.72|16.5|14.63|16.6|14.72|16.49|14.62|0
1712664000000|2024-04-09 12:00:00|16.49|14.62|16.46|14.6|16.49|14.63|16.45|14.59|0
1712664300000|2024-04-09 12:05:00|16.47|14.61|16.49|14.62|16.49|14.62|16.45|14.59|0
1712664600000|2024-04-09 12:10:00|16.48|14.61|16.35|14.49|16.48|14.61|16.31|14.47|0
1712664900000|2024-04-09 12:15:00|16.34|14.48|16.32|14.48|16.35|14.49|16.32|14.47|0
1712665200000|2024-04-09 12:20:00|16.33|14.49|16.39|14.53|16.43|14.57|16.32|14.49|0
1712665500000|2024-04-09 12:25:00|16.4|14.54|16.41|14.55|16.43|14.57|16.4|14.54|0
1712665800000|2024-04-09 12:30:00|16.4|14.56|16.36|14.51|16.43|14.57|16.36|14.5|0
1712666100000|2024-04-09 12:35:00|16.37|14.52|16.36|14.51|16.38|14.52|16.33|14.48|0
1712666400000|2024-04-09 12:40:00|16.35|14.5|16.54|14.66|16.72|14.83|16.35|14.5|0
1712666700000|2024-04-09 12:45:00|16.52|14.65|16.57|14.69|16.59|14.71|16.52|14.65|0
1712667000000|2024-04-09 12:50:00|16.56|14.68|16.58|14.7|16.6|14.72|16.56|14.68|0
1712667300000|2024-04-09 12:55:00|16.59|14.71|16.58|14.7|16.6|14.72|16.56|14.68|0
1712667600000|2024-04-09 13:00:00|16.57|14.69|16.57|14.7|16.58|14.7|16.55|14.68|0
1712667900000|2024-04-09 13:05:00|16.58|14.71|16.61|14.73|16.63|14.74|16.58|14.71|0
1712668200000|2024-04-09 13:10:00|16.62|14.74|16.55|14.68|16.62|14.74|16.55|14.68|0
1712668500000|2024-04-09 13:15:00|16.56|14.69|16.47|14.6|16.57|14.69|16.41|14.55|0
1712668800000|2024-04-09 13:20:00|16.46|14.59|16.45|14.58|16.47|14.61|16.41|14.55|0
1712669100000|2024-04-09 13:25:00|16.44|14.59|16.43|14.57|16.49|14.62|16.4|14.54|0
1712669400000|2024-04-09 13:30:00|16.41|14.55|16.54|14.67|16.55|14.68|16.37|14.51|0
1712669700000|2024-04-09 13:35:00|16.55|14.68|16.47|14.61|16.6|14.72|16.42|14.56|0
1712670000000|2024-04-09 13:40:00|16.46|14.6|16.59|14.71|16.63|14.75|16.44|14.58|0
1712670300000|2024-04-09 13:45:00|16.6|14.72|16.8|14.9|16.82|14.91|16.57|14.69|0
1712670600000|2024-04-09 13:50:00|16.82|14.91|16.85|14.94|16.9|14.98|16.79|14.89|0
1712670900000|2024-04-09 13:55:00|16.84|14.92|16.63|14.75|16.89|14.98|16.48|14.61|0
1712671200000|2024-04-09 14:00:00|16.64|14.74|16.63|14.75|16.67|14.78|16.56|14.69|0
1712671500000|2024-04-09 14:05:00|16.62|14.74|16.65|14.77|16.69|14.8|16.62|14.74|0
1712671800000|2024-04-09 14:10:00|16.66|14.78|16.59|14.71|16.7|14.81|16.59|14.71|0
1712672100000|2024-04-09 14:15:00|16.58|14.7|16.6|14.72|16.64|14.76|16.54|14.66|0
1712672400000|2024-04-09 14:20:00|16.61|14.73|16.61|14.73|16.63|14.75|16.57|14.7|0
1712672700000|2024-04-09 14:25:00|16.62|14.74|16.99|15.06|17.01|15.09|16.6|14.72|0
1712673000000|2024-04-09 14:30:00|17.01|15.08|16.73|14.83|17.28|15.33|16.31|14.47|0
1712673300000|2024-04-09 14:35:00|16.71|14.84|16.99|15.06|17.01|15.08|16.71|14.82|0
1712673600000|2024-04-09 14:40:00|16.97|15.05|17.24|15.29|17.36|15.39|16.9|14.99|0
1712673900000|2024-04-09 14:45:00|17.21|15.26|17.32|15.36|17.36|15.39|17.12|15.18|0
1712674200000|2024-04-09 14:50:00|17.31|15.35|16.84|14.93|17.38|15.42|16.42|14.56|0
1712674500000|2024-04-09 14:55:00|16.83|14.94|16.7|14.81|16.99|15.06|16.7|14.81|0
1712674800000|2024-04-09 15:00:00|16.72|14.83|17|15.08|17.31|15.35|16.68|14.79|0
1712675100000|2024-04-09 15:05:00|17.01|15.09|16.84|14.94|17.02|15.09|16.82|14.91|0
1712675400000|2024-04-09 15:10:00|16.87|14.96|16.95|15.03|16.97|15.05|16.86|14.95|0
1712675700000|2024-04-09 15:15:00|16.93|15.02|16.71|14.82|16.93|15.02|16.7|14.81|0
1712676000000|2024-04-09 15:20:00|16.72|14.83|16.77|14.87|16.85|14.94|16.71|14.82|0
1712676300000|2024-04-09 15:25:00|16.76|14.86|16.9|14.99|16.96|15.04|16.76|14.86|0
1712676600000|2024-04-09 15:30:00|16.89|14.98|16.92|15.01|16.93|15.02|16.83|14.93|0
1712676900000|2024-04-09 15:35:00|16.91|14.99|16.91|15|16.97|15.05|16.84|14.93|0
1712677200000|2024-04-09 15:40:00|16.92|14.97|16.69|14.8|16.93|15.01|16.65|14.77|0
1712677500000|2024-04-09 15:45:00|16.71|14.82|16.66|14.77|16.84|14.93|16.62|14.74|0
1712677800000|2024-04-09 15:50:00|16.65|14.78|16.68|14.79|16.77|14.87|16.65|14.78|0
1712678100000|2024-04-09 15:55:00|16.67|14.78|16.69|14.8|16.69|14.8|16.64|14.76|0
1712678400000|2024-04-09 16:00:00|16.7|14.81|16.61|14.73|16.71|14.82|16.57|14.69|0
1712678700000|2024-04-09 16:05:00|16.62|14.74|16.61|14.73|16.7|14.81|16.58|14.7|0
1712679000000|2024-04-09 16:10:00|16.62|14.74|16.53|14.66|16.63|14.75|16.47|14.61|0
1712679300000|2024-04-09 16:15:00|16.54|14.65|16.56|14.68|16.57|14.69|16.51|14.64|0
1712679600000|2024-04-09 16:20:00|16.55|14.67|16.52|14.65|16.58|14.7|16.51|14.64|0
1712679900000|2024-04-09 16:25:00|16.53|14.66|16.62|14.73|16.74|14.85|16.49|14.62|0
1712680200000|2024-04-09 16:30:00|16.61|14.72|16.48|14.61|16.61|14.73|16.47|14.61|0
1712680500000|2024-04-09 16:35:00|16.49|14.62|16.5|14.63|16.56|14.69|16.49|14.62|0
1712680800000|2024-04-09 16:40:00|16.49|14.64|16.6|14.72|16.74|14.84|16.49|14.64|0
1712681100000|2024-04-09 16:45:00|16.59|14.71|16.61|14.73|16.66|14.77|16.56|14.69|0
1712681400000|2024-04-09 16:50:00|16.6|14.72|16.82|14.92|16.83|14.93|16.59|14.71|0
1712681700000|2024-04-09 16:55:00|16.83|14.91|16.57|14.69|16.83|14.92|16.39|14.54|0
1712682000000|2024-04-09 17:00:00|16.58|14.7|16.46|14.6|16.59|14.71|16.46|14.6|0
1712682300000|2024-04-09 17:05:00|16.45|14.59|16.44|14.58|16.62|14.74|16.39|14.53|0
1712682600000|2024-04-09 17:10:00|16.42|14.56|16.47|14.61|16.51|14.64|16.42|14.56|0
1712682900000|2024-04-09 17:15:00|16.46|14.6|16.49|14.62|16.55|14.68|16.46|14.59|0
1712683200000|2024-04-09 17:20:00|16.48|14.61|16.5|14.63|16.51|14.64|16.37|14.52|0
1712683500000|2024-04-09 17:25:00|16.49|14.62|16.51|14.64|16.55|14.68|16.46|14.6|0
1712683800000|2024-04-09 17:30:00|16.49|14.63|16.52|14.65|16.53|14.66|16.44|14.58|0
1712684100000|2024-04-09 17:35:00|16.51|14.64|16.42|14.56|16.52|14.65|16.42|14.56|0
1712684400000|2024-04-09 17:40:00|16.41|14.55|16.55|14.68|16.58|14.7|16.38|14.52|0
1712684700000|2024-04-09 17:45:00|16.54|14.67|16.59|14.71|16.61|14.73|16.53|14.66|0
1712685000000|2024-04-09 17:50:00|16.57|14.7|16.55|14.68|16.59|14.71|16.51|14.64|0
1712685300000|2024-04-09 17:55:00|16.57|14.67|16.63|14.75|16.64|14.76|16.55|14.67|0
1712685600000|2024-04-09 18:00:00|16.65|14.76|16.65|14.76|16.75|14.85|16.62|14.74|0
1712685900000|2024-04-09 18:05:00|16.64|14.74|16.54|14.67|16.66|14.77|16.54|14.66|0
1712686200000|2024-04-09 18:10:00|16.55|14.68|16.58|14.71|16.61|14.73|16.53|14.66|0
1712686500000|2024-04-09 18:15:00|16.59|14.69|16.52|14.65|16.61|14.73|16.5|14.63|0
1712686800000|2024-04-09 18:20:00|16.53|14.66|16.61|14.73|16.62|14.74|16.47|14.61|0
1712687100000|2024-04-09 18:25:00|16.6|14.72|16.63|14.75|16.66|14.78|16.54|14.67|0
1712687400000|2024-04-09 18:30:00|16.64|14.74|16.66|14.77|16.71|14.82|16.62|14.74|0
1712687700000|2024-04-09 18:35:00|16.67|14.78|16.68|14.79|16.7|14.81|16.57|14.69|0
1712688000000|2024-04-09 18:40:00|16.67|14.78|16.68|14.79|16.72|14.82|16.62|14.74|0
1712688300000|2024-04-09 18:45:00|16.69|14.8|16.71|14.82|16.73|14.83|16.63|14.74|0
1712688600000|2024-04-09 18:50:00|16.7|14.81|16.65|14.76|16.74|14.85|16.59|14.71|0
1712688900000|2024-04-09 18:55:00|16.64|14.77|16.66|14.77|16.68|14.79|16.61|14.73|0
1712689200000|2024-04-09 19:00:00|16.67|14.78|16.72|14.83|16.79|14.89|16.67|14.78|0
1712689500000|2024-04-09 19:05:00|16.71|14.82|16.83|14.92|16.86|14.95|16.69|14.8|0
1712689800000|2024-04-09 19:10:00|16.84|14.93|16.79|14.89|16.88|14.97|16.75|14.86|0
1712690100000|2024-04-09 19:15:00|16.78|14.88|16.6|14.72|16.79|14.89|16.6|14.72|0
1712690400000|2024-04-09 19:20:00|16.61|14.73|16.43|14.57|16.61|14.73|16.41|14.55|0
1712690700000|2024-04-09 19:25:00|16.42|14.56|16.1|14.28|16.43|14.57|16.1|14.28|0
1712691000000|2024-04-09 19:30:00|16.11|14.29|16.13|14.31|16.18|14.35|16|14.19|0
1712691300000|2024-04-09 19:35:00|16.12|14.3|16.3|14.46|16.3|14.46|16.09|14.27|0
1712691600000|2024-04-09 19:40:00|16.29|14.45|16.24|14.41|16.39|14.54|16.22|14.39|0
1712691900000|2024-04-09 19:45:00|16.23|14.4|16.27|14.43|16.32|14.48|16.22|14.38|0
1712692200000|2024-04-09 19:50:00|16.28|14.44|16.2|14.36|16.33|14.48|16.2|14.36|0
1712692500000|2024-04-09 19:55:00|16.16|14.33|15.89|14.09|16.16|14.33|15.87|14.07|0
1712692800000|2024-04-09 20:00:00|15.84|14.04|15.69|13.89|15.84|14.04|15.62|13.82|0
1712693100000|2024-04-09 20:05:00|15.7|13.9|16.38|14.53|16.79|14.89|15.7|13.9|0
1712693400000|2024-04-09 20:10:00|16.37|14.52|16.39|14.53|16.4|14.54|16.36|14.51|0
1712693700000|2024-04-09 20:15:00|16.46|14.46|16.46|14.46|16.47|14.47|16.45|14.45|0
1712694000000|2024-04-09 20:20:00|16.45|14.45|16.48|14.48|16.48|14.48|16.42|14.42|0
1712694300000|2024-04-09 20:25:00|16.47|14.47|16.48|14.48|16.49|14.49|16.46|14.46|0
1712694600000|2024-04-09 20:30:00|16.47|14.47|16.48|14.48|16.48|14.48|16.46|14.46|0
1712694900000|2024-04-09 20:35:00|16.47|14.47|16.45|14.45|16.48|14.48|16.44|14.44|0
1712695200000|2024-04-09 20:40:00|16.46|14.46|16.47|14.47|16.48|14.48|16.45|14.45|0
1712695500000|2024-04-09 20:45:00|16.48|14.48|16.51|14.51|16.51|14.51|16.48|14.48|0
1712695800000|2024-04-09 20:50:00|16.5|14.5|16.49|14.49|16.51|14.51|16.48|14.48|0
1712696100000|2024-04-09 20:55:00|16.5|14.5|16.5|14.5|16.52|14.52|16.48|14.48|0
1712696400000|2024-04-09 21:00:00|16.51|14.51|16.51|14.51|16.51|14.51|16.5|14.5|0
1712696700000|2024-04-09 21:05:00|16.5|14.5|16.49|14.49|16.51|14.51|16.49|14.49|0
1712697300000|2024-04-09 21:15:00|16.48|14.48|16.48|14.48|16.49|14.49|16.48|14.48|0
1712697600000|2024-04-09 21:20:00|16.49|14.49|16.52|14.52|16.52|14.52|16.49|14.49|0
1712697900000|2024-04-09 21:25:00|16.53|14.53|16.52|14.52|16.53|14.53|16.52|14.52|0
1712698500000|2024-04-09 21:35:00|16.53|14.53|16.53|14.53|16.53|14.53|16.53|14.53|0
1712698800000|2024-04-09 21:40:00|16.52|14.52|16.51|14.51|16.53|14.53|16.51|14.51|0
1712699100000|2024-04-09 21:45:00|16.52|14.52|16.52|14.52|16.52|14.52|16.51|14.51|0
1712699700000|2024-04-09 21:55:00|16.51|14.51|16.51|14.51|16.52|14.52|16.51|14.51|0
1712700000000|2024-04-09 22:00:00|16.49|14.49|16.53|14.53|16.53|14.53|16.49|14.49|0
1712700300000|2024-04-09 22:05:00|16.52|14.52|16.51|14.51|16.52|14.52|16.5|14.5|0
1712700600000|2024-04-09 22:10:00|16.5|14.5|16.53|14.53|16.54|14.54|16.5|14.5|0
1712700900000|2024-04-09 22:15:00|16.52|14.52|16.51|14.51|16.52|14.52|16.51|14.51|0
1712701200000|2024-04-09 22:20:00|16.5|14.5|16.54|14.54|16.54|14.54|16.5|14.5|0
1712701500000|2024-04-09 22:25:00|16.53|14.53|16.55|14.55|16.55|14.55|16.53|14.53|0
1712701800000|2024-04-09 22:30:00|16.56|14.56|16.52|14.52|16.56|14.56|16.52|14.52|0
1712702100000|2024-04-09 22:35:00|16.51|14.51|16.53|14.53|16.54|14.54|16.5|14.5|0
1712702400000|2024-04-09 22:40:00|16.54|14.54|16.57|14.57|16.57|14.57|16.54|14.54|0
1712702700000|2024-04-09 22:45:00|16.56|14.56|16.55|14.55|16.57|14.57|16.55|14.55|0
1712703000000|2024-04-09 22:50:00|16.56|14.56|16.55|14.55|16.56|14.56|16.54|14.54|0
1712703300000|2024-04-09 22:55:00|16.54|14.54|16.53|14.53|16.54|14.54|16.53|14.53|0
1712703600000|2024-04-09 23:00:00|16.52|14.52|16.54|14.54|16.55|14.55|16.52|14.52|0
1712703900000|2024-04-09 23:05:00|16.53|14.53|16.54|14.54|16.55|14.55|16.53|14.53|0
1712704200000|2024-04-09 23:10:00|16.55|14.55|16.53|14.53|16.55|14.55|16.53|14.53|0
1712704500000|2024-04-09 23:15:00|16.54|14.54|16.54|14.54|16.54|14.54|16.53|14.53|0
1712704800000|2024-04-09 23:20:00|16.55|14.55|16.54|14.54|16.56|14.56|16.54|14.54|0
1712705100000|2024-04-09 23:25:00|16.55|14.55|16.54|14.54|16.55|14.55|16.54|14.54|0
1712705400000|2024-04-09 23:30:00|16.55|14.55|16.55|14.55|16.56|14.56|16.55|14.55|0
1712705700000|2024-04-09 23:35:00|16.54|14.54|16.53|14.53|16.55|14.55|16.53|14.53|0
1712706000000|2024-04-09 23:40:00|16.54|14.54|16.55|14.55|16.55|14.55|16.54|14.54|0
1712706300000|2024-04-09 23:45:00|16.56|14.56|16.55|14.55|16.56|14.56|16.55|14.55|0
1712706900000|2024-04-09 23:55:00|16.56|14.56|16.56|14.56|16.56|14.56|16.56|14.56|0
1712707200000|2024-04-10 00:00:00|16.57|14.57|16.53|14.53|16.58|14.58|16.53|14.53|0
1712707500000|2024-04-10 00:05:00|16.54|14.54|16.53|14.53|16.54|14.54|16.53|14.53|0
1712707800000|2024-04-10 00:10:00|16.52|14.52|16.51|14.51|16.53|14.53|16.51|14.51|0
1712708100000|2024-04-10 00:15:00|16.45|14.59|16.46|14.59|16.48|14.61|16.44|14.58|0
1712708400000|2024-04-10 00:20:00|16.45|14.6|16.44|14.57|16.46|14.6|16.42|14.56|0
1712708700000|2024-04-10 00:25:00|16.43|14.56|16.43|14.57|16.43|14.57|16.42|14.56|0
1712709000000|2024-04-10 00:30:00|16.42|14.56|16.43|14.57|16.43|14.57|16.41|14.56|0
1712709300000|2024-04-10 00:35:00|16.42|14.56|16.42|14.56|16.43|14.57|16.41|14.55|0
1712709600000|2024-04-10 00:40:00|16.41|14.55|16.42|14.56|16.42|14.56|16.41|14.55|0
1712709900000|2024-04-10 00:45:00|16.41|14.55|16.43|14.57|16.43|14.57|16.41|14.55|0
1712710200000|2024-04-10 00:50:00|16.44|14.58|16.41|14.55|16.44|14.58|16.41|14.55|0
1712710500000|2024-04-10 00:55:00|16.42|14.56|16.42|14.56|16.42|14.57|16.41|14.55|0
1712710800000|2024-04-10 01:00:00|16.41|14.57|16.41|14.55|16.42|14.57|16.4|14.55|0
1712711100000|2024-04-10 01:05:00|16.42|14.56|16.41|14.55|16.42|14.56|16.41|14.55|0
1712711400000|2024-04-10 01:10:00|16.42|14.56|16.43|14.57|16.44|14.58|16.41|14.55|0
1712711700000|2024-04-10 01:15:00|16.44|14.58|16.43|14.57|16.44|14.58|16.41|14.55|0
1712712000000|2024-04-10 01:20:00|16.44|14.58|16.45|14.59|16.45|14.59|16.43|14.58|0
1712712300000|2024-04-10 01:25:00|16.46|14.6|16.47|14.61|16.48|14.61|16.45|14.59|0
1712712600000|2024-04-10 01:30:00|16.48|14.62|16.47|14.61|16.49|14.62|16.46|14.6|0
1712712900000|2024-04-10 01:35:00|16.48|14.62|16.48|14.61|16.49|14.63|16.47|14.61|0
1712713200000|2024-04-10 01:40:00|16.47|14.6|16.47|14.61|16.48|14.61|16.47|14.6|0
1712713500000|2024-04-10 01:45:00|16.48|14.6|16.45|14.59|16.48|14.6|16.44|14.58|0
1712713800000|2024-04-10 01:50:00|16.44|14.58|16.44|14.58|16.45|14.59|16.43|14.57|0
1712714100000|2024-04-10 01:55:00|16.43|14.57|16.4|14.55|16.44|14.58|16.4|14.55|0
1712714400000|2024-04-10 02:00:00|16.41|14.56|16.42|14.56|16.42|14.56|16.4|14.55|0
1712714700000|2024-04-10 02:05:00|16.43|14.57|16.42|14.56|16.44|14.58|16.42|14.56|0
1712715000000|2024-04-10 02:10:00|16.43|14.57|16.44|14.58|16.45|14.59|16.42|14.56|0
1712715300000|2024-04-10 02:15:00|16.45|14.59|16.43|14.57|16.45|14.59|16.43|14.57|0
1712715600000|2024-04-10 02:20:00|16.42|14.56|16.41|14.56|16.42|14.56|16.41|14.55|0
1712715900000|2024-04-10 02:25:00|16.42|14.55|16.41|14.55|16.42|14.56|16.41|14.55|0
1712716200000|2024-04-10 02:30:00|16.42|14.56|16.4|14.54|16.42|14.56|16.4|14.54|0
1712716500000|2024-04-10 02:35:00|16.41|14.55|16.41|14.55|16.42|14.56|16.39|14.54|0
1712716800000|2024-04-10 02:40:00|16.4||16.41||16.41||16.4||0
1712717100000|2024-04-10 02:45:00|16.4|14.56|16.47|14.6|16.47|14.6|16.38|14.52|0
1712717400000|2024-04-10 02:50:00|16.68|14.79|16.8|14.9|16.81|14.91|16.68|14.79|0
1712717700000|2024-04-10 02:55:00|16.81|14.91|16.78|14.88|16.81|14.91|16.78|14.88|0
1712718000000|2024-04-10 03:00:00|16.79|14.89|16.77|14.88|16.79|14.89|16.77|14.88|0
1712718300000|2024-04-10 03:05:00|16.78|14.89|16.79|14.89|16.79|14.89|16.77|14.88|0
1712718600000|2024-04-10 03:10:00|16.78|14.88|16.79|14.89|16.79|14.89|16.78|14.88|0
1712718900000|2024-04-10 03:15:00|16.78|14.88|16.78|14.88|16.78|14.88|16.78|14.88|0
1712719200000|2024-04-10 03:20:00|16.77|14.87|16.78|14.88|16.79|14.89|16.77|14.87|0
1712719500000|2024-04-10 03:25:00|16.77|14.87|16.78|14.88|16.78|14.88|16.77|14.87|0
1712719800000|2024-04-10 03:30:00|16.77|14.87|16.78|14.88|16.78|14.88|16.76|14.87|0
1712720100000|2024-04-10 03:35:00|16.77|14.87|16.8|14.9|16.8|14.9|16.77|14.87|0
1712720400000|2024-04-10 03:40:00|16.79|14.89|16.8|14.9|16.8|14.9|16.79|14.89|0
1712720700000|2024-04-10 03:45:00|16.79|14.89|16.78|14.88|16.8|14.89|16.78|14.88|0
1712721000000|2024-04-10 03:50:00|16.79|14.89|16.8|14.89|16.8|14.89|16.79|14.89|0
1712721300000|2024-04-10 03:55:00|16.79|14.9|16.78|14.88|16.79|14.9|16.78|14.88|0
1712721600000|2024-04-10 04:00:00|16.79|14.89|16.78|14.88|16.79|14.89|16.77|14.88|0
1712721900000|2024-04-10 04:05:00|16.77|14.87|16.76|14.86|16.78|14.88|16.76|14.86|0
1712722200000|2024-04-10 04:10:00|16.77|14.87|16.77|14.87|16.77|14.87|16.76|14.86|0
1712722500000|2024-04-10 04:15:00|16.76|14.86|16.77|14.87|16.77|14.87|16.76|14.86|0
1712722800000|2024-04-10 04:20:00|16.76|14.86|16.75|14.85|16.77|14.87|16.75|14.85|0
1712723400000|2024-04-10 04:30:00|16.76|14.86|16.75|14.85|16.76|14.87|16.75|14.85|0
1712723700000|2024-04-10 04:35:00|16.74|14.84|16.74|14.84|16.75|14.85|16.74|14.84|0
1712724000000|2024-04-10 04:40:00||14.85||14.85||14.85||14.84|0
1712724300000|2024-04-10 04:45:00|16.75|14.86|16.75|14.86|16.75|14.86|16.74|14.86|0
1712724600000|2024-04-10 04:50:00|16.76|14.85|16.76|14.86|16.76|14.86|16.76|14.85|0
1712724900000|2024-04-10 04:55:00|16.75||16.76||16.76||16.75||0
1712725200000|2024-04-10 05:00:00|16.75|14.87|16.75|14.85|16.77|14.87|16.75|14.85|0
1712725500000|2024-04-10 05:05:00||14.86||14.85||14.86||14.85|0
1712725800000|2024-04-10 05:10:00|16.74|14.84|16.74|14.85|16.75|14.86|16.74|14.84|0
1712726100000|2024-04-10 05:15:00|16.75|14.84|16.74|14.85|16.75|14.86|16.74|14.84|0
1712726400000|2024-04-10 05:20:00|16.75|14.87|16.76|14.86|16.76|14.87|16.75|14.86|0
1712726700000|2024-04-10 05:25:00|16.75|14.87|16.75|14.85|16.75|14.87|16.74|14.85|0
1712727000000|2024-04-10 05:30:00|16.74|14.84|16.73|14.83|16.74|14.84|16.7|14.81|0
1712727300000|2024-04-10 05:35:00|16.72|14.84|16.74|14.84|16.74|14.85|16.72|14.83|0
1712727600000|2024-04-10 05:40:00|16.73|14.85|16.77|14.88|16.77|14.88|16.73|14.84|0
1712727900000|2024-04-10 05:45:00|16.78|14.89|16.83|14.92|16.83|14.92|16.77|14.89|0
1712728200000|2024-04-10 05:50:00|16.82|14.91|16.82|14.92|16.83|14.92|16.81|14.9|0
1712728500000|2024-04-10 05:55:00|16.81|14.91|16.83|14.92|16.83|14.92|16.81|14.9|0
1712728800000|2024-04-10 06:00:00|16.82|14.91|16.83|14.92|16.83|14.92|16.81|14.9|0
1712729100000|2024-04-10 06:05:00|16.82|14.91|16.8|14.9|16.83|14.91|16.79|14.89|0
1712729400000|2024-04-10 06:10:00|16.79|14.89|16.78|14.88|16.8|14.9|16.76|14.87|0
1712729700000|2024-04-10 06:15:00|16.79|14.89|16.8|14.9|16.82|14.91|16.79|14.89|0
1712730000000|2024-04-10 06:20:00|16.79|14.89|16.78|14.88|16.8|14.9|16.77|14.87|0
1712730300000|2024-04-10 06:25:00|16.77|14.87|16.67|14.78|16.78|14.88|16.66|14.78|0
1712730600000|2024-04-10 06:30:00|16.66|14.77|16.7|14.81|16.71|14.82|16.65|14.77|0
1712730900000|2024-04-10 06:35:00|16.69|14.8|16.69|14.8|16.7|14.81|16.68|14.79|0
1712731200000|2024-04-10 06:40:00|16.68|14.79|16.69|14.8|16.72|14.82|16.68|14.79|0
1712731500000|2024-04-10 06:45:00|16.68|14.79|16.67|14.78|16.69|14.8|16.67|14.78|0
1712731800000|2024-04-10 06:50:00|16.68|14.79|16.68|14.79|16.7|14.81|16.67|14.79|0
1712732100000|2024-04-10 06:55:00|16.69|14.8|16.72|14.83|16.72|14.83|16.67|14.79|0
1712732400000|2024-04-10 07:00:00|16.71|14.82|16.69|14.8|16.71|14.82|16.63|14.75|0
1712732700000|2024-04-10 07:05:00|16.7|14.81|16.67|14.79|16.71|14.82|16.67|14.79|0
1712733000000|2024-04-10 07:10:00|16.66|14.78|16.67|14.78|16.7|14.81|16.66|14.77|0
1712733300000|2024-04-10 07:15:00|16.66|14.77|16.66|14.78|16.67|14.78|16.63|14.75|0
1712733600000|2024-04-10 07:20:00|16.67|14.77|16.7|14.81|16.71|14.82|16.66|14.77|0
1712733900000|2024-04-10 07:25:00|16.71|14.82|16.62|14.74|16.71|14.82|16.61|14.73|0
1712734200000|2024-04-10 07:30:00|16.61|14.73|16.63|14.75|16.64|14.75|16.59|14.71|0
1712734500000|2024-04-10 07:35:00|16.64|14.76|16.68|14.79|16.68|14.79|16.63|14.75|0
1712734800000|2024-04-10 07:40:00|16.67|14.78|16.62|14.74|16.67|14.78|16.62|14.73|0
1712735100000|2024-04-10 07:45:00|16.63|14.75|16.63|14.75|16.65|14.76|16.6|14.72|0
1712735400000|2024-04-10 07:50:00|16.62|14.74|16.63|14.74|16.63|14.75|16.59|14.72|0
1712735700000|2024-04-10 07:55:00|16.64|14.75|16.64|14.76|16.66|14.77|16.63|14.74|0
1712736000000|2024-04-10 08:00:00|16.65|14.75|16.66|14.77|16.67|14.78|16.61|14.73|0
1712736300000|2024-04-10 08:05:00|16.65|14.76|16.69|14.8|16.7|14.81|16.63|14.75|0
1712736600000|2024-04-10 08:10:00|16.68|14.79|16.66|14.77|16.69|14.8|16.66|14.77|0
1712736900000|2024-04-10 08:15:00|16.65|14.78|16.62|14.74|16.66|14.78|16.62|14.74|0
1712737200000|2024-04-10 08:20:00|16.63|14.75|16.68|14.79|16.68|14.79|16.62|14.74|0
1712737500000|2024-04-10 08:25:00|16.67|14.78|15.63|13.83|16.67|14.78|15.62|13.82|0
1712737800000|2024-04-10 08:30:00|15.62|13.82|15.62|13.82|15.63|13.83|15.59|13.79|0
1712738100000|2024-04-10 08:35:00|15.63|13.83|15.6|13.8|15.64|13.84|15.59|13.79|0
1712738400000|2024-04-10 08:40:00|15.59|13.79|15.62|13.82|15.63|13.83|15.59|13.79|0
1712738700000|2024-04-10 08:45:00|15.63|13.83|15.61|13.81|15.64|13.84|15.6|13.8|0
1712739000000|2024-04-10 08:50:00|15.6|13.8|15.57|13.77|15.61|13.81|15.56|13.76|0
1712739300000|2024-04-10 08:55:00|15.56|13.76|15.54|13.74|15.56|13.76|15.52|13.72|0
1712739600000|2024-04-10 09:00:00|15.53|13.73|15.63|13.83|15.63|13.83|15.5|13.7|0
1712739900000|2024-04-10 09:05:00|15.64|13.84|15.61|13.81|15.64|13.84|15.59|13.79|0
1712740200000|2024-04-10 09:10:00|15.6|13.8|15.62|13.82|15.62|13.82|15.59|13.79|0
1712740500000|2024-04-10 09:15:00|15.61|13.81|15.6|13.8|15.63|13.83|15.59|13.79|0
1712740800000|2024-04-10 09:20:00|15.61|13.81|15.62|13.82|15.62|13.82|15.6|13.8|0
1712741100000|2024-04-10 09:25:00|15.61|13.81|15.63|13.83|15.63|13.83|15.6|13.8|0
1712741400000|2024-04-10 09:30:00|15.62|13.82|15.63|13.83|15.65|13.85|15.62|13.82|0
1712741700000|2024-04-10 09:35:00|15.64|13.84|15.69|13.89|15.7|13.9|15.64|13.84|0
1712742000000|2024-04-10 09:40:00|15.7|13.9|15.69|13.89|15.7|13.9|15.67|13.87|0
1712742300000|2024-04-10 09:45:00|15.68|13.88|15.67|13.87|15.69|13.89|15.67|13.87|0
1712742600000|2024-04-10 09:50:00|15.69|13.89|15.68|13.88|15.72|13.92|15.67|13.87|0
1712742900000|2024-04-10 09:55:00|15.69|13.89|15.72|13.92|15.73|13.93|15.68|13.88|0
1712743200000|2024-04-10 10:00:00|15.73|13.93|15.72|13.92|15.79|13.99|15.68|13.88|0
1712743500000|2024-04-10 10:05:00|15.73|13.93|15.71|13.91|15.73|13.93|15.7|13.9|0
1712743800000|2024-04-10 10:10:00|15.7|13.9|15.69|13.89|15.71|13.91|15.68|13.88|0
1712744100000|2024-04-10 10:15:00|15.68|13.88|15.71|13.91|15.72|13.92|15.68|13.88|0
1712744400000|2024-04-10 10:20:00|15.7|13.9|15.72|13.92|15.72|13.92|15.69|13.89|0
1712744700000|2024-04-10 10:25:00|15.71|13.91|15.71|13.91|15.73|13.93|15.7|13.9|0
1712745000000|2024-04-10 10:30:00|15.72|13.92|15.69|13.89|15.75|13.95|15.69|13.89|0
1712745300000|2024-04-10 10:35:00|15.7|13.9|15.69|13.89|15.71|13.91|15.69|13.89|0
1712745600000|2024-04-10 10:40:00|15.7|13.9|15.69|13.89|15.7|13.9|15.66|13.86|0
1712745900000|2024-04-10 10:45:00|15.7|13.9|15.68|13.88|15.72|13.92|15.68|13.88|0
1712746200000|2024-04-10 10:50:00|15.67|13.87|15.63|13.83|15.68|13.88|15.63|13.83|0
1712746500000|2024-04-10 10:55:00|15.62|13.82|15.61|13.81|15.64|13.84|15.61|13.81|0
1712746800000|2024-04-10 11:00:00|15.62|13.82|15.62|13.82|15.63|13.83|15.59|13.79|0
1712747100000|2024-04-10 11:05:00|15.61|13.81|15.59|13.79|15.62|13.82|15.58|13.78|0
1712747400000|2024-04-10 11:10:00|15.58|13.78|15.57|13.77|15.59|13.79|15.56|13.76|0
1712747700000|2024-04-10 11:15:00|15.58|13.78|15.58|13.78|15.59|13.79|15.57|13.77|0
1712748000000|2024-04-10 11:20:00|15.59|13.79|15.6|13.8|15.61|13.81|15.58|13.78|0
1712748300000|2024-04-10 11:25:00|15.59|13.79|15.59|13.79|15.61|13.81|15.58|13.78|0
1712748600000|2024-04-10 11:30:00|15.6|13.8|15.56|13.76|15.6|13.8|15.55|13.75|0
1712748900000|2024-04-10 11:35:00|15.55|13.75|15.57|13.77|15.58|13.78|15.55|13.75|0
1712749200000|2024-04-10 11:40:00|15.56|13.76|15.55|13.75|15.59|13.79|15.55|13.75|0
1712749500000|2024-04-10 11:45:00|15.56|13.76|15.55|13.75|15.56|13.76|15.54|13.74|0
1712749800000|2024-04-10 11:50:00|15.54|13.74|15.58|13.78|15.58|13.78|15.54|13.74|0
1712750100000|2024-04-10 11:55:00|15.57|13.77|15.54|13.74|15.59|13.79|15.54|13.74|0
1712750400000|2024-04-10 12:00:00|15.53|13.73|15.49|13.69|15.56|13.76|15.49|13.69|0
1712750700000|2024-04-10 12:05:00|15.48|13.68|15.47|13.67|15.5|13.7|15.45|13.65|0
1712751000000|2024-04-10 12:10:00|15.46|13.66|15.42|13.62|15.47|13.67|15.41|13.61|0
1712751300000|2024-04-10 12:15:00|15.43|13.63|15.54|13.74|15.54|13.74|15.43|13.63|0
1712751600000|2024-04-10 12:20:00|15.55|13.75|15.55|13.75|15.57|13.77|15.53|13.73|0
1712751900000|2024-04-10 12:25:00|15.54|13.74|15.36|13.56|15.58|13.78|15.24|13.44|0
1712752200000|2024-04-10 12:30:00|15.43|13.63|15.51|13.71|17.23|15.28|14.97|13.17|0
1712752500000|2024-04-10 12:35:00|15.49|13.69|15.83|14.03|15.92|14.12|15.42|13.62|0
1712752800000|2024-04-10 12:40:00|15.86|14.06|16.1|14.28|16.25|14.41|15.86|14.06|0
1712753100000|2024-04-10 12:45:00|16.09|14.27|15.82|14.02|16.09|14.27|15.73|13.93|0
1712753400000|2024-04-10 12:50:00|15.83|14.03|15.62|13.82|15.85|14.05|15.5|13.7|0
1712753700000|2024-04-10 12:55:00|15.63|13.83|15.87|14.07|15.94|14.14|15.63|13.83|0
1712754000000|2024-04-10 13:00:00|15.88|14.08|16.04|14.22|16.14|14.32|15.88|14.08|0
1712754300000|2024-04-10 13:05:00|16.02|14.21|16.09|14.27|16.16|14.33|15.98|14.17|0
1712754600000|2024-04-10 13:10:00|15.75|13.95|16.07|14.25|16.11|14.28|15.75|13.95|0
1712754900000|2024-04-10 13:15:00|16.03|14.22|15.77|13.97|16.03|14.22|15.7|13.9|0
1712755200000|2024-04-10 13:20:00|15.8|14|15.72|13.92|15.9|14.1|15.65|13.85|0
1712755500000|2024-04-10 13:25:00|15.73|13.93|15.6|13.8|15.77|13.97|15.55|13.75|0
1712755800000|2024-04-10 13:30:00|15.63|13.83|16.18|14.35|16.27|14.43|15.58|13.78|0
1712756100000|2024-04-10 13:35:00|16.16|14.33|16|14.19|16.36|14.51|15.93|14.13|0
1712756400000|2024-04-10 13:40:00|16.04|14.22|15.85|14.05|16.12|14.29|15.83|14.03|0
1712756700000|2024-04-10 13:45:00|15.9|14.1|16.15|14.32|16.21|14.37|15.8|14|0
1712757000000|2024-04-10 13:50:00|16.14|14.31|15.78|13.98|16.15|14.32|15.76|13.96|0
1712757300000|2024-04-10 13:55:00|15.8|14|16.34|14.49|16.36|14.51|15.7|13.9|0
1712757600000|2024-04-10 14:00:00|16.36|14.51|16.46|14.6|16.48|14.61|16.26|14.42|0
1712757900000|2024-04-10 14:05:00|16.41|14.55|16.05|14.24|16.41|14.55|16.01|14.2|0
1712758200000|2024-04-10 14:10:00|16.09|14.27|16.13|14.3|16.18|14.35|16.05|14.24|0
1712758500000|2024-04-10 14:15:00|16.12|14.31|15.93|14.13|16.24|14.4|15.9|14.1|0
1712758800000|2024-04-10 14:20:00|15.97|14.16|16.08|14.26|16.31|14.47|15.91|14.11|0
1712759100000|2024-04-10 14:25:00|16.07|14.25|16.08|14.26|16.1|14.28|15.97|14.16|0
1712759400000|2024-04-10 14:30:00|16.1|14.28|15.91|14.11|16.1|14.28|15.86|14.06|0
1712759700000|2024-04-10 14:35:00|15.92|14.12|15.72|13.92|15.92|14.12|15.68|13.88|0
1712760000000|2024-04-10 14:40:00|15.73|13.93|15.98|14.17|16.17|14.34|15.71|13.91|0
1712760300000|2024-04-10 14:45:00|15.97|14.16|16.03|14.21|16.09|14.27|15.92|14.12|0
1712760600000|2024-04-10 14:50:00|16.02|14.19|16.21|14.38|16.22|14.38|15.98|14.17|0
1712760900000|2024-04-10 14:55:00|16.19|14.37|15.93|14.12|16.31|14.46|15.75|13.95|0
1712761200000|2024-04-10 15:00:00|15.91|14.11|16.07|14.25|16.08|14.26|15.91|14.11|0
1712761500000|2024-04-10 15:05:00|16.06|14.24|16.03|14.21|16.11|14.28|15.97|14.16|0
1712761800000|2024-04-10 15:10:00|16.04|14.22|16.09|14.27|16.18|14.35|16.04|14.22|0
1712762100000|2024-04-10 15:15:00|16.1|14.28|16.16|14.33|16.19|14.35|16.05|14.24|0
1712762400000|2024-04-10 15:20:00|16.15|14.32|16.09|14.26|16.16|14.33|16.03|14.21|0
1712762700000|2024-04-10 15:25:00|16.08|14.25|15.93|14.13|16.09|14.26|15.93|14.13|0
1712763000000|2024-04-10 15:30:00|15.92|14.12|16.04|14.23|16.14|14.32|15.92|14.12|0
1712763300000|2024-04-10 15:35:00|16.05|14.25|16.19|14.36|16.2|14.37|16.03|14.22|0
1712763600000|2024-04-10 15:40:00|16.18|14.35|16.29|14.45|16.33|14.48|16.18|14.35|0
1712763900000|2024-04-10 15:45:00|16.28|14.44|16.26|14.42|16.32|14.47|16.19|14.36|0
1712764200000|2024-04-10 15:50:00|16.25|14.41|16.23|14.39|16.28|14.44|16.2|14.37|0
1712764500000|2024-04-10 15:55:00|16.22|14.4|16.24|14.4|16.29|14.45|16.21|14.37|0
1712764800000|2024-04-10 16:00:00|16.23|14.39|16.15|14.33|16.3|14.45|16.13|14.31|0
1712765100000|2024-04-10 16:05:00|16.14|14.32|16.21|14.38|16.26|14.41|16.11|14.28|0
1712765400000|2024-04-10 16:10:00|16.2|14.37|16.32|14.47|16.33|14.48|16.19|14.36|0
1712765700000|2024-04-10 16:15:00|16.31|14.46|16.07|14.25|16.32|14.47|15.9|14.1|0
1712766000000|2024-04-10 16:20:00|16.06|14.24|16.02|14.21|16.1|14.28|16.02|14.21|0
1712766300000|2024-04-10 16:25:00|16.01|14.2|15.99|14.18|16.02|14.2|15.94|14.13|0
1712766600000|2024-04-10 16:30:00|15.98|14.17|15.98|14.17|16.03|14.22|15.98|14.17|0
1712766900000|2024-04-10 16:35:00|15.97|14.16|15.93|14.13|15.98|14.17|15.88|14.08|0
1712767200000|2024-04-10 16:40:00|15.94|14.14|15.99|14.18|15.99|14.18|15.9|14.1|0
1712767500000|2024-04-10 16:45:00|16|14.17|15.91|14.11|16|14.19|15.9|14.1|0
1712767800000|2024-04-10 16:50:00|15.92|14.12|15.83|14.03|15.95|14.15|15.83|14.03|0
1712768100000|2024-04-10 16:55:00|15.84|14.04|15.78|13.98|15.85|14.05|15.73|13.93|0
1712768400000|2024-04-10 17:00:00|15.77|13.97|16.13|14.3|16.19|14.36|15.71|13.91|0
1712768700000|2024-04-10 17:05:00|16.12|14.31|16.32|14.47|16.32|14.48|16.12|14.31|0
1712769000000|2024-04-10 17:10:00|16.31|14.46|16.21|14.37|16.6|14.72|14.51|12.71|0
1712769300000|2024-04-10 17:15:00|16.22|14.39|15.99|14.18|16.29|14.45|15.99|14.18|0
1712769600000|2024-04-10 17:20:00|16|14.19|15.64|13.84|16.03|14.21|15.62|13.82|0
1712769900000|2024-04-10 17:25:00|15.65|13.85|15.9|14.1|15.9|14.1|15.58|13.78|0
1712770200000|2024-04-10 17:30:00|15.93|14.12|16.07|14.25|16.19|14.36|15.81|14.01|0
1712770500000|2024-04-10 17:35:00|16.06|14.24|16.27|14.43|16.28|14.44|16.05|14.23|0
1712770800000|2024-04-10 17:40:00|16.25|14.41|16.39|14.53|16.83|14.92|16.17|14.34|0
1712771100000|2024-04-10 17:45:00|16.4|14.54|16.24|14.4|16.41|14.56|16.24|14.4|0
1712771400000|2024-04-10 17:50:00|16.26|14.42|16.22|14.38|16.37|14.51|16.2|14.36|0
1712771700000|2024-04-10 17:55:00|16.21|14.37|16.05|14.23|16.24|14.4|15.77|13.97|0
1712772000000|2024-04-10 18:00:00|16.06|14.24|15.91|14.11|16.16|14.33|15.86|14.06|0
1712772300000|2024-04-10 18:05:00|15.9|14.1|15.97|14.16|16.1|14.28|15.9|14.1|0
1712772600000|2024-04-10 18:10:00|15.98|14.17|15.91|14.1|16.07|14.25|15.88|14.08|0
1712772900000|2024-04-10 18:15:00|15.9|14.09|16.08|14.26|16.13|14.31|15.83|14.03|0
1712773200000|2024-04-10 18:20:00|16.04|14.22|16.23|14.39|16.25|14.41|15.93|14.13|0
1712773500000|2024-04-10 18:25:00|16.21|14.37|16.21|14.38|16.23|14.39|16.06|14.25|0
1712773800000|2024-04-10 18:30:00|16.2|14.36|16.18|14.35|16.25|14.41|16.12|14.3|0
1712774100000|2024-04-10 18:35:00|16.2|14.36|16.02|14.21|16.22|14.38|16.01|14.2|0
1712774400000|2024-04-10 18:40:00|16.04|14.23|16.01|14.2|16.1|14.27|15.96|14.15|0
1712774700000|2024-04-10 18:45:00|16.02|14.19|16|14.19|16.07|14.26|15.96|14.15|0
1712775000000|2024-04-10 18:50:00|16.01|14.2|16.11|14.29|16.17|14.34|15.95|14.14|0
1712775300000|2024-04-10 18:55:00|16.12|14.3|16.37|14.52|16.38|14.52|16.12|14.3|0
1712775600000|2024-04-10 19:00:00|16.38|14.51|16.38|14.53|16.4|14.54|16.2|14.37|0
1712775900000|2024-04-10 19:05:00|16.36|14.52|16.21|14.37|16.41|14.55|16.21|14.37|0
1712776200000|2024-04-10 19:10:00|16.2|14.34|15.98|14.17|16.21|14.38|15.98|14.17|0
1712776500000|2024-04-10 19:15:00|15.97|14.16|15.89|14.09|16.02|14.21|15.87|14.07|0
1712776800000|2024-04-10 19:20:00|15.88|14.08|15.78|13.98|15.91|14.11|15.77|13.97|0
1712777100000|2024-04-10 19:25:00|15.8|14|16.14|14.32|16.67|14.78|15.79|13.99|0
1712777400000|2024-04-10 19:30:00|16.11|14.29|16.29|14.45|16.36|14.51|16.11|14.29|0
1712777700000|2024-04-10 19:35:00|16.3|14.41|16.35|14.5|16.36|14.51|16.23|14.39|0
1712778000000|2024-04-10 19:40:00|16.34|14.49|16.07|14.25|16.34|14.49|16.05|14.23|0
1712778300000|2024-04-10 19:45:00|16.09|14.27|16.03|14.21|16.12|14.29|15.96|14.15|0
1712778600000|2024-04-10 19:50:00|16.02|14.22|16.02|14.21|16.14|14.31|16.02|14.21|0
1712778900000|2024-04-10 19:55:00|16.03|14.2|16.13|14.3|16.17|14.34|15.94|14.14|0
1712779200000|2024-04-10 20:00:00|16.18|14.35|16.34|14.49|16.37|14.52|16.18|14.35|0
1712779500000|2024-04-10 20:05:00|16.33|14.48|16.38|14.52|16.44|14.58|16.33|14.48|0
1712779800000|2024-04-10 20:10:00|16.37|14.51|16.38|14.52|16.38|14.52|16.33|14.49|0
1712780100000|2024-04-10 20:15:00|16.45|14.45|16.42|14.42|16.45|14.45|16.38|14.38|0
1712780400000|2024-04-10 20:20:00|16.43|14.43|16.42|14.42|16.44|14.44|16.41|14.41|0
1712780700000|2024-04-10 20:25:00|16.41|14.41|16.4|14.4|16.41|14.41|16.38|14.38|0
1712781000000|2024-04-10 20:30:00|16.39|14.39|16.43|14.43|16.43|14.43|16.39|14.39|0
1712781300000|2024-04-10 20:35:00|16.42|14.42|16.38|14.38|16.42|14.42|16.38|14.38|0
1712781600000|2024-04-10 20:40:00|16.37|14.37|16.39|14.39|16.4|14.4|16.37|14.37|0
1712781900000|2024-04-10 20:45:00|16.4|14.4|16.36|14.36|16.4|14.4|16.36|14.36|0
1712782200000|2024-04-10 20:50:00|16.37|14.37|16.34|14.34|16.38|14.38|16.33|14.33|0
1712782500000|2024-04-10 20:55:00|16.33|14.33|16.29|14.29|16.35|14.35|16.28|14.28|0
1712782800000|2024-04-10 21:00:00|16.3|14.3|16.3|14.3|16.3|14.3|16.29|14.29|0
1712783100000|2024-04-10 21:05:00|16.31|14.31|16.31|14.31|16.33|14.33|16.3|14.3|0
1712783400000|2024-04-10 21:10:00|16.3|14.3|16.31|14.31|16.32|14.32|16.3|14.3|0
1712784000000|2024-04-10 21:20:00|16.32|14.32|16.31|14.31|16.32|14.32|16.31|14.31|0
1712784600000|2024-04-10 21:30:00|16.32|14.32|16.32|14.32|16.32|14.32|16.32|14.32|0
1712785200000|2024-04-10 21:40:00|16.31|14.31|16.31|14.31|16.31|14.31|16.31|14.31|0
1712785500000|2024-04-10 21:45:00|16.32|14.32|16.31|14.31|16.32|14.32|16.31|14.31|0
1712785800000|2024-04-10 21:50:00|16.3|14.3|16.3|14.3|16.3|14.3|16.3|14.3|0
1712786100000|2024-04-10 21:55:00|16.31|14.31|16.31|14.31|16.32|14.32|16.31|14.31|0
1712786400000|2024-04-10 22:00:00|16.35|14.35|16.44|14.44|16.45|14.45|16.35|14.35|0
1712786700000|2024-04-10 22:05:00|16.45|14.45|16.45|14.45|16.48|14.48|16.44|14.44|0
1712787000000|2024-04-10 22:10:00|16.44|14.44|16.44|14.44|16.46|14.46|16.43|14.43|0
1712787300000|2024-04-10 22:15:00|16.43|14.43|16.42|14.42|16.43|14.43|16.41|14.41|0
1712787600000|2024-04-10 22:20:00|16.41|14.41|16.38|14.38|16.41|14.41|16.38|14.38|0
1712787900000|2024-04-10 22:25:00|16.37|14.37|16.37|14.37|16.38|14.38|16.36|14.36|0
1712788200000|2024-04-10 22:30:00|16.36|14.36|16.39|14.39|16.43|14.43|16.36|14.36|0
1712788500000|2024-04-10 22:35:00|16.38|14.38|16.39|14.39|16.39|14.39|16.38|14.38|0
1712788800000|2024-04-10 22:40:00|16.38|14.38|16.38|14.38|16.39|14.39|16.37|14.37|0
1712789100000|2024-04-10 22:45:00|16.37|14.37|16.39|14.39|16.4|14.4|16.36|14.36|0
1712789400000|2024-04-10 22:50:00|16.38|14.38|16.41|14.41|16.42|14.42|16.38|14.38|0
1712789700000|2024-04-10 22:55:00|16.42|14.42|16.4|14.4|16.42|14.42|16.4|14.4|0
1712790000000|2024-04-10 23:00:00|16.41|14.41|16.47|14.47|16.48|14.48|16.4|14.4|0
1712790300000|2024-04-10 23:05:00|16.46|14.46|16.47|14.47|16.47|14.47|16.44|14.44|0
1712790600000|2024-04-10 23:10:00|16.49|14.49|16.5|14.5|16.52|14.52|16.47|14.47|0
1712790900000|2024-04-10 23:15:00|16.51|14.51|16.54|14.54|16.56|14.56|16.5|14.5|0
1712791200000|2024-04-10 23:20:00|16.53|14.53|16.54|14.54|16.54|14.54|16.5|14.5|0
1712791500000|2024-04-10 23:25:00|16.55|14.55|16.52|14.52|16.57|14.57|16.52|14.52|0
1712791800000|2024-04-10 23:30:00|16.51|14.51|16.5|14.5|16.52|14.52|16.5|14.5|0
1712792100000|2024-04-10 23:35:00|16.51|14.51|16.45|14.45|16.51|14.51|16.42|14.42|0
1712792400000|2024-04-10 23:40:00|16.44|14.44|16.43|14.43|16.45|14.45|16.43|14.43|0
1712792700000|2024-04-10 23:45:00|16.42|14.42|16.44|14.44|16.44|14.44|16.42|14.42|0
1712793000000|2024-04-10 23:50:00|16.45|14.45|16.47|14.47|16.49|14.49|16.45|14.45|0
1712793300000|2024-04-10 23:55:00|16.46|14.46|16.47|14.47|16.49|14.49|16.46|14.46|0
1712793600000|2024-04-11 00:00:00|16.46|14.46|16.38|14.38|16.47|14.47|16.36|14.36|0
1712793900000|2024-04-11 00:05:00|16.39|14.39|16.45|14.45|16.47|14.47|16.39|14.39|0
1712794200000|2024-04-11 00:10:00|16.44|14.44|16.42|14.42|16.44|14.44|16.39|14.39|0
1712794500000|2024-04-11 00:15:00|16.35|14.5|16.28|14.44|16.35|14.5|16.28|14.44|0
1712794800000|2024-04-11 00:20:00|16.29|14.45|16.24|14.4|16.31|14.46|16.24|14.4|0
1712795100000|2024-04-11 00:25:00|16.25|14.41|17.02|15.1|17.03|15.1|16.25|14.41|0
1712795400000|2024-04-11 00:30:00|17.03|15.11|17|15.07|17.04|15.11|17|15.07|0
1712795700000|2024-04-11 00:35:00|17.01|15.08|17.02|15.1|17.02|15.1|16.99|15.07|0
1712796000000|2024-04-11 00:40:00|17.03|15.09|17.05|15.12|17.07|15.14|17.01|15.08|0
1712796300000|2024-04-11 00:45:00|17.04|15.11|17.06|15.13|17.09|15.15|17.04|15.11|0
1712796600000|2024-04-11 00:50:00|17.07|15.14|17.05|15.12|17.08|15.14|17.05|15.12|0
1712796900000|2024-04-11 00:55:00|17.06|15.13|17.06|15.13|17.06|15.13|17.04|15.11|0
1712797200000|2024-04-11 01:00:00|17.05|15.12|17|15.08|17.06|15.12|17|15.08|0
1712797500000|2024-04-11 01:05:00|17.01|15.07|16.96|15.04|17.01|15.07|16.96|15.04|0
1712797800000|2024-04-11 01:10:00|16.97|15.05|16.96|15.04|16.98|15.06|16.96|15.04|0
1712798100000|2024-04-11 01:15:00|16.97|15.05|17.03|15.1|17.03|15.1|16.95|15.03|0
1712798400000|2024-04-11 01:20:00|17.04|15.11|17.08|15.15|17.09|15.15|17.04|15.11|0
1712798700000|2024-04-11 01:25:00|17.09|15.16|17.07|15.13|17.1|15.17|17.06|15.13|0
1712799000000|2024-04-11 01:30:00|17.06|15.12|17.02|15.09|17.06|15.12|17.01|15.08|0
1712799300000|2024-04-11 01:35:00|17.01|15.08|16.97|15.05|17.02|15.1|16.95|15.03|0
1712799600000|2024-04-11 01:40:00|16.98|15.06|16.96|15.04|16.99|15.06|16.95|15.03|0
1712799900000|2024-04-11 01:45:00|16.97|15.05|16.94|15.03|16.97|15.05|16.94|15.02|0
1712800200000|2024-04-11 01:50:00|16.93|15.02|16.91|15|16.93|15.02|16.88|14.97|0
1712800500000|2024-04-11 01:55:00|16.9|14.99|16.94|15.02|16.95|15.03|16.9|14.99|0
1712800800000|2024-04-11 02:00:00|16.93|15.03|16.94|15.02|16.94|15.03|16.92|15.01|0
1712801100000|2024-04-11 02:05:00|16.93|15.01|16.9|14.99|16.94|15.02|16.88|14.97|0
1712801400000|2024-04-11 02:10:00|16.91|14.98|16.9|14.99|16.91|14.99|16.89|14.97|0
1712801700000|2024-04-11 02:15:00|16.89|14.98|16.86|14.95|16.89|14.98|16.86|14.95|0
1712802000000|2024-04-11 02:20:00|16.87|14.96|16.87|14.96|16.88|14.97|16.87|14.95|0
1712802300000|2024-04-11 02:25:00|16.86|14.95|16.87|14.96|16.88|14.97|16.86|14.95|0
1712802600000|2024-04-11 02:30:00|16.86|14.95|16.87|14.96|16.89|14.98|16.86|14.95|0
1712802900000|2024-04-11 02:35:00|16.88|14.97|16.88|14.97|16.89|14.98|16.87|14.96|0
1712803200000|2024-04-11 02:40:00|16.87|14.96|16.87|14.96|16.88|14.97|16.86|14.95|0
1712803500000|2024-04-11 02:45:00|16.86|14.95|16.86|14.95|16.87|14.96|16.85|14.95|0
1712803800000|2024-04-11 02:50:00|16.85|14.96|16.91|14.99|16.91|14.99|16.85|14.96|0
1712804100000|2024-04-11 02:55:00|16.9|14.98|16.9|14.99|16.91|14.99|16.89|14.98|0
1712804400000|2024-04-11 03:00:00|16.89|14.98|16.91|14.99|16.92|15.01|16.89|14.98|0
1712804700000|2024-04-11 03:05:00|16.9|15|16.87|14.96|16.9|15|16.86|14.95|0
1712805000000|2024-04-11 03:10:00|16.88|14.97|16.86|14.95|16.88|14.97|16.85|14.94|0
1712805300000|2024-04-11 03:15:00|16.85|14.94|16.85|14.94|16.86|14.95|16.84|14.93|0
1712805600000|2024-04-11 03:20:00|16.84|14.95|16.88|14.97|16.88|14.97|16.84|14.95|0
1712805900000|2024-04-11 03:25:00|16.87|14.96|16.84|14.93|16.87|14.96|16.84|14.93|0
1712806200000|2024-04-11 03:30:00|16.83|14.92|16.81|14.9|16.84|14.93|16.78|14.88|0
1712806500000|2024-04-11 03:35:00|16.82|14.91|16.83|14.92|16.83|14.92|16.81|14.91|0
1712806800000|2024-04-11 03:40:00|16.82|14.93|16.81|14.9|16.83|14.93|16.8|14.9|0
1712807100000|2024-04-11 03:45:00|16.8|14.89|16.8|14.9|16.81|14.9|16.78|14.88|0
1712807400000|2024-04-11 03:50:00|16.81|14.91|16.82|14.91|16.83|14.92|16.81|14.91|0
1712807700000|2024-04-11 03:55:00|16.83|14.92|16.8|14.9|16.83|14.93|16.8|14.9|0
1712808000000|2024-04-11 04:00:00|16.81|14.91|16.8|14.89|16.81|14.91|16.78|14.88|0
1712808300000|2024-04-11 04:05:00|16.81|14.9|16.81|14.91|16.81|14.91|16.79|14.89|0
1712808600000|2024-04-11 04:10:00|16.82|14.92|16.82|14.91|16.82|14.92|16.81|14.91|0
1712808900000|2024-04-11 04:15:00|16.79|14.89|16.8|14.9|16.8|14.9|16.79|14.89|0
1712809200000|2024-04-11 04:20:00|16.79|14.89|16.78|14.88|16.8|14.9|16.77|14.87|0
1712809500000|2024-04-11 04:25:00|16.77|14.87|16.79|14.89|16.79|14.89|16.77|14.87|0
1712809800000|2024-04-11 04:30:00|16.78|14.88|16.77|14.87|16.81|14.9|16.77|14.87|0
1712810100000|2024-04-11 04:35:00|16.76|14.88|16.76|14.87|16.78|14.88|16.76|14.87|0
1712810400000|2024-04-11 04:40:00|16.77|14.86|16.77|14.87|16.77|14.87|16.76|14.86|0
1712810700000|2024-04-11 04:45:00|16.78|14.88|16.78|14.88|16.79|14.89|16.77|14.87|0
1712811000000|2024-04-11 04:50:00|16.77|14.87|16.76|14.86|16.78|14.88|16.76|14.86|0
1712811300000|2024-04-11 04:55:00|16.75|14.85|16.75|14.86|16.76|14.86|16.75|14.85|0
1712811600000|2024-04-11 05:00:00|16.74|14.85|16.75|14.85|16.76|14.86|16.73|14.84|0
1712811900000|2024-04-11 05:05:00|16.76|14.86|16.77|14.88|16.77|14.88|16.73|14.84|0
1712812200000|2024-04-11 05:10:00|16.76|14.87|16.74|14.84|16.76|14.87|16.74|14.84|0
1712812500000|2024-04-11 05:15:00|16.75|14.85|16.75|14.85|16.75|14.86|16.73|14.84|0
1712812800000|2024-04-11 05:20:00|16.74|14.84|16.74|14.85|16.75|14.85|16.73|14.84|0
1712813100000|2024-04-11 05:25:00|16.73|14.84|16.73|14.84|16.73|14.85|16.72|14.83|0
1712813400000|2024-04-11 05:30:00|16.74|14.85|16.76|14.87|16.76|14.87|16.73|14.84|0
1712813700000|2024-04-11 05:35:00|16.77|14.86|16.76|14.87|16.78|14.88|16.76|14.86|0
1712814000000|2024-04-11 05:40:00|16.77|14.88|16.76|14.87|16.78|14.88|16.76|14.87|0
1712814300000|2024-04-11 05:45:00|16.77|14.86|16.76|14.86|16.77|14.87|16.75|14.85|0
1712814600000|2024-04-11 05:50:00|16.75|14.85|16.73|14.84|16.75|14.86|16.73|14.83|0
1712814900000|2024-04-11 05:55:00|16.74|14.85|16.77|14.87|16.77|14.87|16.73|14.84|0
1712815200000|2024-04-11 06:00:00|16.76|14.86|16.79|14.89|16.81|14.91|16.76|14.86|0
1712815500000|2024-04-11 06:05:00|16.8|14.9|16.83|14.92|16.84|14.93|16.79|14.89|0
1712815800000|2024-04-11 06:10:00|16.84|14.93|16.81|14.9|16.84|14.93|16.79|14.89|0
1712816100000|2024-04-11 06:15:00|16.8|14.91|16.57|14.7|16.81|14.91|16.57|14.7|0
1712816400000|2024-04-11 06:20:00|16.58|14.71|16.54|14.67|16.59|14.71|16.52|14.65|0
1712816700000|2024-04-11 06:25:00|16.55|14.68|16.54|14.67|16.55|14.68|16.51|14.64|0
1712817000000|2024-04-11 06:30:00|16.55|14.68|16.55|14.68|16.56|14.69|16.53|14.66|0
1712817300000|2024-04-11 06:35:00|16.54|14.67|16.53|14.66|16.57|14.69|16.53|14.66|0
1712817600000|2024-04-11 06:40:00|16.54|14.67|16.61|14.73|16.62|14.74|16.54|14.67|0
1712817900000|2024-04-11 06:45:00|16.6|14.72|16.62|14.74|16.63|14.75|16.6|14.72|0
1712818200000|2024-04-11 06:50:00|16.63|14.75|16.66|14.78|16.68|14.79|16.63|14.75|0
1712818500000|2024-04-11 06:55:00|16.65|14.77|16.68|14.79|16.68|14.79|16.61|14.73|0
1712818800000|2024-04-11 07:00:00|16.69|14.8|16.6|14.72|16.69|14.8|16.56|14.68|0
1712819100000|2024-04-11 07:05:00|16.61|14.73|16.57|14.7|16.63|14.75|16.54|14.67|0
1712819400000|2024-04-11 07:10:00|16.58|14.69|16.58|14.7|16.6|14.72|16.54|14.67|0
1712819700000|2024-04-11 07:15:00|16.57|14.69|16.65|14.77|16.67|14.78|16.56|14.69|0
1712820000000|2024-04-11 07:20:00|16.64|14.76|16.64|14.76|16.65|14.77|16.56|14.68|0
1712820300000|2024-04-11 07:25:00|16.65|14.77|16.62|14.74|16.66|14.77|16.6|14.72|0
1712820600000|2024-04-11 07:30:00|16.6|14.72|16.6|14.72|16.62|14.74|16.55|14.68|0
1712820900000|2024-04-11 07:35:00|16.59|14.71|16.66|14.78|16.68|14.79|16.59|14.71|0
1712821200000|2024-04-11 07:40:00|16.67|14.77|16.68|14.79|16.69|14.8|16.64|14.76|0
1712821500000|2024-04-11 07:45:00|16.67|14.78|16.65|14.76|16.67|14.78|16.62|14.74|0
1712821800000|2024-04-11 07:50:00|16.66|14.77|16.65|14.76|16.67|14.79|16.63|14.75|0
1712822100000|2024-04-11 07:55:00|16.66|14.77|16.61|14.73|16.68|14.79|16.59|14.71|0
1712822400000|2024-04-11 08:00:00|16.6|14.72|16.59|14.71|16.64|14.76|16.55|14.68|0
1712822700000|2024-04-11 08:05:00|16.6|14.72|16.56|14.69|16.61|14.73|16.54|14.67|0
1712823000000|2024-04-11 08:10:00|16.57|14.7|16.62|14.74|16.63|14.75|16.57|14.7|0
1712823300000|2024-04-11 08:15:00|16.6|14.73|16.59|14.72|16.65|14.76|16.57|14.69|0
1712823600000|2024-04-11 08:20:00|16.6|14.73|16.64|14.76|16.65|14.77|16.57|14.69|0
1712823900000|2024-04-11 08:25:00|16.67|14.75|16.63|14.75|16.68|14.79|16.61|14.73|0
1712824200000|2024-04-11 08:30:00|16.64|14.74|16.64|14.75|16.68|14.79|16.61|14.73|0
1712824500000|2024-04-11 08:35:00|16.65|14.77|16.66|14.78|16.68|14.79|16.61|14.73|0
1712824800000|2024-04-11 08:40:00|16.67|14.77|16.62|14.74|16.68|14.79|16.58|14.7|0
1712825100000|2024-04-11 08:45:00|16.61|14.73|16.75|14.86|16.75|14.86|16.61|14.73|0
1712825400000|2024-04-11 08:50:00|16.74|14.85|16.8|14.9|16.83|14.93|16.74|14.84|0
1712825700000|2024-04-11 08:55:00|16.81|14.91|16.9|14.98|16.9|14.98|16.8|14.9|0
1712826000000|2024-04-11 09:00:00|16.92|15|16.87|14.96|16.94|15.03|16.85|14.95|0
1712826300000|2024-04-11 09:05:00|16.86|14.95|16.92|15.01|16.93|15.01|16.84|14.93|0
1712826600000|2024-04-11 09:10:00|16.91|15|16.83|14.93|16.92|15.01|16.81|14.91|0
1712826900000|2024-04-11 09:15:00|16.85|14.94|16.96|15.04|16.97|15.05|16.82|14.92|0
1712827200000|2024-04-11 09:20:00|16.97|15.05|16.94|15.03|17.01|15.08|16.52|14.65|0
1712827500000|2024-04-11 09:25:00|16.96|15.04|16.93|15.01|16.97|15.05|16.93|15.01|0
1712827800000|2024-04-11 09:30:00|16.92|15|16.87|14.96|16.94|15.02|16.85|14.94|0
1712828100000|2024-04-11 09:35:00|16.88|14.97|16.88|14.97|16.9|14.98|16.8|14.9|0
1712828400000|2024-04-11 09:40:00|16.87|14.96|16.89|14.98|16.91|15|16.86|14.95|0
1712828700000|2024-04-11 09:45:00|16.9|14.99|16.92|15|16.93|15.01|16.84|14.93|0
1712829000000|2024-04-11 09:50:00|16.93|15.01|16.95|15.03|16.97|15.05|16.92|15|0
1712829300000|2024-04-11 09:55:00|16.94|15.02|16.92|15|16.98|15.06|16.91|15|0
1712829600000|2024-04-11 10:00:00|16.91|14.99|16.96|15.04|16.97|15.05|16.88|14.97|0
1712829900000|2024-04-11 10:05:00|16.95|15.03|17.01|15.09|17.04|15.11|16.95|15.03|0
1712830200000|2024-04-11 10:10:00|17|15.08|17.01|15.08|17.02|15.09|16.96|15.04|0
1712830500000|2024-04-11 10:15:00|17|15.07|17|15.07|17.02|15.09|16.97|15.05|0
1712830800000|2024-04-11 10:20:00|16.99|15.06|17.02|15.1|17.07|15.14|16.84|14.93|0
1712831100000|2024-04-11 10:25:00|17.03|15.11|16.96|15.04|17.04|15.11|16.95|15.04|0
1712831400000|2024-04-11 10:30:00|16.97|15.05|16.96|15.04|16.98|15.06|16.93|15.01|0
1712831700000|2024-04-11 10:35:00|16.95|15.03|17.04|15.11|17.05|15.12|16.94|15.02|0
1712832000000|2024-04-11 10:40:00|17.03|15.1|16.95|15.03|17.03|15.1|16.93|15.01|0
1712832300000|2024-04-11 10:45:00|16.94|15.02|16.96|15.04|17.02|15.09|16.94|15.02|0
1712832600000|2024-04-11 10:50:00|16.95|15.03|16.94|15.03|17.01|15.08|16.94|15.03|0
1712832900000|2024-04-11 10:55:00|16.95|15.06|16.96|15.04|17|15.08|16.94|15.03|0
1712833200000|2024-04-11 11:00:00|16.97|15.05|16.99|15.07|17.01|15.09|16.91|14.99|0
1712833500000|2024-04-11 11:05:00|16.98|15.06|17.01|15.09|17.05|15.12|16.98|15.06|0
1712833800000|2024-04-11 11:10:00|17|15.07|17.04|15.11|17.05|15.12|16.98|15.06|0
1712834100000|2024-04-11 11:15:00|17.05|15.12|17.11|15.17|17.12|15.18|17.03|15.1|0
1712834400000|2024-04-11 11:20:00|17.1|15.18|17|15.08|17.16|15.22|16.99|15.07|0
1712834700000|2024-04-11 11:25:00|17.01|15.07|17.08|15.15|17.09|15.15|17|15.07|0
1712835000000|2024-04-11 11:30:00|17.09|15.16|17.11|15.17|17.14|15.2|17.05|15.12|0
1712835300000|2024-04-11 11:35:00|17.12|15.18|17.12|15.18|17.18|15.23|17.1|15.16|0
1712835600000|2024-04-11 11:40:00|17.13|15.19|17.16|15.21|17.2|15.25|17.11|15.17|0
1712835900000|2024-04-11 11:45:00|17.17|15.22|17.28|15.33|17.28|15.33|17.15|15.21|0
1712836200000|2024-04-11 11:50:00|17.27|15.31|17.27|15.31|17.4|15.43|17.23|15.28|0
1712836500000|2024-04-11 11:55:00|17.25|15.3|17.3|15.34|17.33|15.37|17.25|15.3|0
1712836800000|2024-04-11 12:00:00|17.29|15.33|17.27|15.32|17.34|15.38|17.24|15.29|0
1712837100000|2024-04-11 12:05:00|17.28|15.34|17.2|15.25|17.31|15.35|17.19|15.25|0
1712837400000|2024-04-11 12:10:00|17.22|15.27|17.26|15.3|17.29|15.33|17.22|15.27|0
1712837700000|2024-04-11 12:15:00|17.25|15.24|17.23|15.28|17.31|15.35|17.15|15.21|0
1712838000000|2024-04-11 12:20:00|17.22|15.27|17.3|15.34|17.34|15.38|17.19|15.24|0
1712838300000|2024-04-11 12:25:00|17.31|15.35|17.36|15.39|17.41|15.44|17.26|15.31|0
1712838600000|2024-04-11 12:30:00|17.34|15.38|16.74|14.84|17.34|15.38|16.65|14.77|0
1712838900000|2024-04-11 12:35:00|16.72|14.83|16.82|14.91|17.06|15.13|16.48|14.61|0
1712839200000|2024-04-11 12:40:00|16.8|14.9|17.04|15.11|17.04|15.11|16.78|14.88|0
1712839500000|2024-04-11 12:45:00|17.03|15.09|16.8|14.9|17.05|15.12|16.8|14.9|0
1712839800000|2024-04-11 12:50:00|16.81|14.91|16.76|14.86|16.87|14.96|16.74|14.84|0
1712840100000|2024-04-11 12:55:00|16.77|14.87|16.84|14.93|16.9|14.98|16.72|14.83|0
1712840400000|2024-04-11 13:00:00|16.82|14.92|16.81|14.9|16.88|14.96|16.74|14.84|0
1712840700000|2024-04-11 13:05:00|16.8|14.91|16.66|14.78|16.81|14.91|16.64|14.76|0
1712841000000|2024-04-11 13:10:00|16.65|14.76|16.64|14.76|16.67|14.78|16.54|14.67|0
1712841300000|2024-04-11 13:15:00|16.65|14.75|16.69|14.8|16.72|14.82|16.59|14.71|0
1712841600000|2024-04-11 13:20:00|16.68|14.79|16.67|14.79|16.7|14.81|16.64|14.76|0
1712841900000|2024-04-11 13:25:00|16.69|14.8|16.62|14.74|16.73|14.83|16.62|14.74|0
1712842200000|2024-04-11 13:30:00|16.63|14.75|16.73|14.84|16.87|14.96|16.6|14.72|0
1712842500000|2024-04-11 13:35:00|16.71|14.81|16.83|14.92|16.92|15|16.67|14.78|0
1712842800000|2024-04-11 13:40:00|16.82|14.93|16.88|14.97|16.95|15.03|16.71|14.81|0
1712843100000|2024-04-11 13:45:00|16.87|14.96|16.85|14.94|16.91|15|16.75|14.85|0
1712843400000|2024-04-11 13:50:00|16.84|14.95|16.79|14.89|16.9|14.99|16.73|14.84|0
1712843700000|2024-04-11 13:55:00|16.77|14.87|16.82|14.92|16.89|14.98|16.7|14.81|0
1712844000000|2024-04-11 14:00:00|16.81|14.91|16.9|14.99|16.95|15.03|16.55|14.68|0
1712844300000|2024-04-11 14:05:00|16.87|14.96|17.05|15.12|17.1|15.16|16.85|14.94|0
1712844600000|2024-04-11 14:10:00|17.02|15.1|17.01|15.08|17.2|15.25|16.7|14.81|0
1712844900000|2024-04-11 14:15:00|17|15.07|17.21|15.26|17.28|15.32|17|15.07|0
1712845200000|2024-04-11 14:20:00|17.23|15.28|17.05|15.12|17.23|15.28|17.03|15.1|0
1712845500000|2024-04-11 14:25:00|17.04|15.11|17.13|15.19|17.2|15.26|17.04|15.11|0
1712845800000|2024-04-11 14:30:00|17.14|15.2|17.06|15.13|17.17|15.23|16.92|15|0
1712846100000|2024-04-11 14:35:00|17.05|15.12|16.92|15|17.08|15.14|16.89|14.98|0
1712846400000|2024-04-11 14:40:00|16.9|14.99|16.89|14.98|16.94|15.02|16.85|14.94|0
1712846700000|2024-04-11 14:45:00|16.87|14.96|16.87|14.96|16.87|14.96|16.8|14.89|0
1712847000000|2024-04-11 14:50:00|16.85|14.94|16.86|14.96|16.91|15|16.81|14.91|0
1712847300000|2024-04-11 14:55:00|16.84|14.95|16.95|15.04|16.96|15.04|16.84|14.93|0
1712847600000|2024-04-11 15:00:00|16.94|15.02|16.81|14.91|16.96|15.04|16.75|14.86|0
1712847900000|2024-04-11 15:05:00|16.82|14.92|16.93|15.01|16.95|15.03|16.81|14.91|0
1712848200000|2024-04-11 15:10:00|16.91|15|16.86|14.95|16.91|15|16.79|14.89|0
1712848500000|2024-04-11 15:15:00|16.83|14.93|16.81|14.9|16.83|14.93|16.7|14.81|0
1712848800000|2024-04-11 15:20:00|16.8|14.89|16.78|14.88|16.81|14.91|16.67|14.78|0
1712849100000|2024-04-11 15:25:00|16.77|14.87|17.03|15.1|17.05|15.12|16.77|14.87|0
1712849400000|2024-04-11 15:30:00|17.04|15.11|16.98|15.06|17.07|15.14|16.92|15.01|0
1712849700000|2024-04-11 15:35:00|16.97|15.05|16.88|14.97|16.99|15.06|16.85|14.94|0
1712850000000|2024-04-11 15:40:00|16.87|14.96|16.94|15.02|16.94|15.02|16.76|14.87|0
1712850300000|2024-04-11 15:45:00|16.93|15.01|16.83|14.93|16.93|15.01|16.78|14.88|0
1712850600000|2024-04-11 15:50:00|16.82|14.92|16.77|14.87|16.83|14.93|16.76|14.86|0
1712850900000|2024-04-11 15:55:00|16.76|14.88|16.53|14.66|16.77|14.88|16.51|14.64|0
1712851200000|2024-04-11 16:00:00|16.52|14.65|16.9|14.99|17.36|15.39|16.51|14.64|0
1712851500000|2024-04-11 16:05:00|16.91|15|16.96|15.04|16.96|15.04|16.88|14.97|0
1712851800000|2024-04-11 16:10:00|16.95|15.03|16.9|14.99|16.97|15.05|16.9|14.99|0
1712852100000|2024-04-11 16:15:00|16.92|15.01|16.87|14.96|16.96|15.04|16.86|14.95|0
1712852400000|2024-04-11 16:20:00|16.86|14.95|16.81|14.9|16.93|15.01|16.8|14.9|0
1712852700000|2024-04-11 16:25:00|16.82|14.91|16.98|15.06|16.98|15.06|16.81|14.91|0
1712853000000|2024-04-11 16:30:00|16.97|15.05|16.9|14.99|17.01|15.09|16.89|14.98|0
1712853300000|2024-04-11 16:35:00|16.89|14.98|16.94|15.02|16.98|15.05|16.87|14.96|0
1712853600000|2024-04-11 16:40:00|16.93|15|16.91|14.99|16.95|15.03|16.85|14.94|0
1712853900000|2024-04-11 16:45:00|16.9|14.98|16.8|14.9|16.91|14.98|16.8|14.89|0
1712854200000|2024-04-11 16:50:00|16.77|14.87|16.83|14.92|16.84|14.93|16.77|14.87|0
1712854500000|2024-04-11 16:55:00|16.84|14.93|16.86|14.95|16.9|14.98|16.79|14.89|0
1712854800000|2024-04-11 17:00:00|16.85|14.94|16.61|14.73|16.96|15.04|16.58|14.7|0
1712855100000|2024-04-11 17:05:00|16.62|14.75|16.23|14.39|16.64|14.76|16.2|14.36|0
1712855400000|2024-04-11 17:10:00|16.22|14.37|16.11|14.28|16.22|14.38|16.08|14.26|0
1712855700000|2024-04-11 17:15:00|16.09|14.27|15.97|14.16|16.15|14.33|15.97|14.16|0
1712856000000|2024-04-11 17:20:00|15.98|14.17|15.96|14.15|16.04|14.22|15.88|14.08|0
1712856300000|2024-04-11 17:25:00|15.93|14.13|15.97|14.16|15.97|14.16|15.86|14.06|0
1712856600000|2024-04-11 17:30:00|15.93|14.13|16.87|14.96|16.87|14.96|15.9|14.1|0
1712856900000|2024-04-11 17:35:00|16.86|14.95|16.96|15.04|16.96|15.04|16.84|14.94|0
1712857200000|2024-04-11 17:40:00|16.95|15.03|16.84|14.93|17.02|15.1|16.8|14.9|0
1712857500000|2024-04-11 17:45:00|16.82|14.92|16.77|14.87|16.87|14.96|16.77|14.87|0
1712857800000|2024-04-11 17:50:00|16.76|14.86|16.74|14.85|16.82|14.92|16.71|14.82|0
1712858100000|2024-04-11 17:55:00|16.77|14.87|16.75|14.85|16.77|14.88|16.71|14.82|0
1712858400000|2024-04-11 18:00:00|16.74|14.86|16.65|14.77|16.76|14.86|16.6|14.72|0
1712858700000|2024-04-11 18:05:00|16.64|14.76|16.7|14.81|16.97|15.05|16.41|14.55|0
1712859000000|2024-04-11 18:10:00|16.69|14.8|16.78|14.88|16.79|14.89|16.69|14.8|0
1712859300000|2024-04-11 18:15:00|16.77|14.87|16.78|14.88|16.79|14.89|16.71|14.81|0
1712859600000|2024-04-11 18:20:00|16.79|14.89|16.34|14.49|16.79|14.89|16.34|14.49|0
1712859900000|2024-04-11 18:25:00|16.33|14.48|16.3|14.46|16.34|14.49|16.24|14.4|0
1712860200000|2024-04-11 18:30:00|16.29|14.45|16.22|14.39|16.32|14.47|16.22|14.39|0
1712860500000|2024-04-11 18:35:00|16.23|14.4|16.2|14.37|16.26|14.42|16.19|14.36|0
1712860800000|2024-04-11 18:40:00|16.19|14.36|16.23|14.4|16.26|14.42|16.19|14.36|0
1712861100000|2024-04-11 18:45:00|16.22|14.39|16.33|14.48|16.35|14.5|16.21|14.38|0
1712861400000|2024-04-11 18:50:00|16.32|14.47|16.39|14.53|16.43|14.57|16.31|14.46|0
1712861700000|2024-04-11 18:55:00|16.38|14.52|16.39|14.54|16.4|14.54|16.33|14.48|0
1712862000000|2024-04-11 19:00:00|16.4|14.53|16.37|14.52|16.4|14.54|16.32|14.47|0
1712862300000|2024-04-11 19:05:00|16.36|14.51|16.31|14.46|16.37|14.52|16.26|14.42|0
1712862600000|2024-04-11 19:10:00|16.3|14.45|16.4|14.54|16.4|14.54|16.28|14.43|0
1712862900000|2024-04-11 19:15:00|16.39|14.53|16.42|14.56|16.44|14.58|16.34|14.49|0
1712863200000|2024-04-11 19:20:00|16.41|14.55|16.35|14.5|16.44|14.57|16.32|14.47|0
1712863500000|2024-04-11 19:25:00|16.36|14.49|16.34|14.49|16.39|14.53|16.31|14.46|0
1712863800000|2024-04-11 19:30:00|16.35|14.5|16.33|14.48|16.39|14.54|16.32|14.47|0
1712864100000|2024-04-11 19:35:00|16.32|14.47|16.33|14.48|16.36|14.51|16.32|14.47|0
1712864400000|2024-04-11 19:40:00|16.31|14.47|16.27|14.43|16.35|14.5|16.26|14.42|0
1712864700000|2024-04-11 19:45:00|16.29|14.44|16.35|14.49|16.35|14.5|16.23|14.39|0
1712865000000|2024-04-11 19:50:00|16.37|14.51|16.14|14.31|16.47|14.61|16.12|14.3|0
1712865300000|2024-04-11 19:55:00|16.11|14.28|16.58|14.7|16.58|14.71|16.11|14.28|0
1712865600000|2024-04-11 20:00:00|16.57|14.71|16.17|14.34|16.6|14.72|16.14|14.31|0
1712865900000|2024-04-11 20:05:00|16.18|14.35|16.11|14.29|16.18|14.35|16.11|14.28|0
1712866200000|2024-04-11 20:10:00|16.12|14.3|16.11|14.28|16.12|14.3|15.91|14.11|0
1712866500000|2024-04-11 20:15:00|16.2|14.2|16.21|14.21|16.23|14.23|16.2|14.2|0
1712866800000|2024-04-11 20:20:00|16.2|14.2|16.18|14.18|16.21|14.21|16.16|14.16|0
1712867100000|2024-04-11 20:25:00|16.17|14.17|16.18|14.18|16.18|14.18|16.17|14.17|0
1712867400000|2024-04-11 20:30:00|16.17|14.17|16.19|14.19|16.19|14.19|16.17|14.17|0
1712867700000|2024-04-11 20:35:00|16.18|14.18|16.18|14.18|16.19|14.19|16.17|14.17|0
1712868000000|2024-04-11 20:40:00|16.19|14.19|16.2|14.2|16.21|14.21|16.19|14.19|0
1712868300000|2024-04-11 20:45:00|16.21|14.21|16.2|14.2|16.21|14.21|16.2|14.2|0
1712868600000|2024-04-11 20:50:00|16.19|14.19|16.22|14.22|16.22|14.22|16.19|14.19|0
1712868900000|2024-04-11 20:55:00|16.21|14.21|16.2|14.2|16.23|14.23|16.19|14.19|0
1712869200000|2024-04-11 21:00:00|16.21|14.21|16.19|14.19|16.21|14.21|16.19|14.19|0
1712869500000|2024-04-11 21:05:00|16.2|14.2|16.2|14.2|16.2|14.2|16.2|14.2|0
1712869800000|2024-04-11 21:10:00|16.21|14.21|16.22|14.22|16.22|14.22|16.21|14.21|0
1712870100000|2024-04-11 21:15:00|16.21|14.21|16.21|14.21|16.21|14.21|16.21|14.21|0
1712870400000|2024-04-11 21:20:00|16.22|14.22|16.21|14.21|16.22|14.22|16.21|14.21|0
1712871000000|2024-04-11 21:30:00|16.22|14.22|16.21|14.21|16.22|14.22|16.21|14.21|0
1712871300000|2024-04-11 21:35:00|16.2|14.2|16.2|14.2|16.2|14.2|16.2|14.2|0
1712871600000|2024-04-11 21:40:00|16.21|14.21|16.21|14.21|16.21|14.21|16.21|14.21|0
1712871900000|2024-04-11 21:45:00|16.2|14.2|16.21|14.21|16.21|14.21|16.2|14.2|0
1712872800000|2024-04-11 22:00:00|16.19|14.19|16.2|14.2|16.22|14.22|16.19|14.19|0
1712873100000|2024-04-11 22:05:00|16.19|14.19|16.16|14.16|16.19|14.19|16.15|14.15|0
1712873400000|2024-04-11 22:10:00|16.15|14.15|16.16|14.16|16.16|14.16|16.13|14.13|0
1712873700000|2024-04-11 22:15:00|16.15|14.15|16.12|14.12|16.16|14.16|16.12|14.12|0
1712874000000|2024-04-11 22:20:00|16.11|14.11|16.12|14.12|16.13|14.13|16.09|14.09|0
1712874300000|2024-04-11 22:25:00|16.13|14.13|16.12|14.12|16.14|14.14|16.12|14.12|0
1712874600000|2024-04-11 22:30:00|16.13|14.13|16.14|14.14|16.15|14.15|16.13|14.13|0
1712874900000|2024-04-11 22:35:00|16.15|14.15|16.14|14.14|16.16|14.16|16.14|14.14|0
1712875200000|2024-04-11 22:40:00|16.15|14.15|16.14|14.14|16.17|14.17|16.14|14.14|0
1712875500000|2024-04-11 22:45:00|16.13|14.13|16.14|14.14|16.15|14.15|16.13|14.13|0
1712875800000|2024-04-11 22:50:00|16.13|14.13|16.13|14.13|16.14|14.14|16.13|14.13|0
1712876100000|2024-04-11 22:55:00|16.14|14.14|16.13|14.13|16.14|14.14|16.13|14.13|0
1712876400000|2024-04-11 23:00:00|16.12|14.12|16.13|14.13|16.13|14.13|16.11|14.11|0
1712876700000|2024-04-11 23:05:00|16.14|14.14|16.13|14.13|16.14|14.14|16.13|14.13|0
1712877000000|2024-04-11 23:10:00|16.12|14.12|16.13|14.13|16.13|14.13|16.11|14.11|0
1712877300000|2024-04-11 23:15:00|16.12|14.12|16.13|14.13|16.13|14.13|16.12|14.12|0
1712877600000|2024-04-11 23:20:00|16.12|14.12|16.13|14.13|16.13|14.13|16.12|14.12|0
1712877900000|2024-04-11 23:25:00|16.12|14.12|16.14|14.14|16.14|14.14|16.12|14.12|0
1712878200000|2024-04-11 23:30:00|16.15|14.15|16.15|14.15|16.15|14.15|16.15|14.15|0
1712878500000|2024-04-11 23:35:00|16.14|14.14|16.15|14.15|16.15|14.15|16.14|14.14|0
1712878800000|2024-04-11 23:40:00|16.14|14.14|16.15|14.15|16.15|14.15|16.14|14.14|0
1712879100000|2024-04-11 23:45:00|16.14|14.14|16.21|14.21|16.25|14.25|16.14|14.14|0
1712879400000|2024-04-11 23:50:00|16.22|14.22|16.2|14.2|16.22|14.22|16.18|14.18|0
1712879700000|2024-04-11 23:55:00|16.19|14.19|16.15|14.15|16.19|14.19|16.15|14.15|0
1712880000000|2024-04-12 00:00:00|16.16|14.16|16.19|14.19|16.21|14.21|16.16|14.16|0
1712880300000|2024-04-12 00:05:00|16.18|14.18|16.2|14.2|16.21|14.21|16.18|14.18|0
1712880600000|2024-04-12 00:10:00|16.21|14.21|16.21|14.21|16.24|14.24|16.2|14.2|0
1712880900000|2024-04-12 00:15:00|16.13|14.31|16.13|14.3|16.16|14.33|16.12|14.3|0
1712881200000|2024-04-12 00:20:00|16.12|14.31|16.12|14.3|16.13|14.31|16.12|14.29|0
1712881500000|2024-04-12 00:25:00|16.13|14.29|15.82|14.02|16.28|14.44|15.82|14.02|0
1712881800000|2024-04-12 00:30:00|15.81|14.01|15.77|13.97|15.81|14.01|15.76|13.96|0
1712882100000|2024-04-12 00:35:00|15.76|13.96|15.76|13.96|15.77|13.97|15.75|13.95|0
1712882400000|2024-04-12 00:40:00|15.75|13.95|15.75|13.95|15.77|13.97|15.75|13.95|0
1712882700000|2024-04-12 00:45:00|15.74|13.94|15.74|13.94|15.75|13.95|15.74|13.94|0
1712883000000|2024-04-12 00:50:00|15.75|13.95|15.76|13.96|15.76|13.96|15.74|13.94|0
1712883300000|2024-04-12 00:55:00|15.77|13.97|15.75|13.95|15.78|13.98|15.75|13.95|0
1712883600000|2024-04-12 01:00:00|15.76|13.96|15.79|13.99|15.79|13.99|15.76|13.96|0
1712883900000|2024-04-12 01:05:00|15.78|13.98|15.8|14|15.81|14.01|15.78|13.98|0
1712884200000|2024-04-12 01:10:00|15.79|13.99|15.8|14|15.82|14.02|15.79|13.99|0
1712884500000|2024-04-12 01:15:00|15.79|13.99|15.77|13.97|15.79|13.99|15.76|13.96|0
1712884800000|2024-04-12 01:20:00|15.76|13.96|15.76|13.96|15.77|13.97|15.76|13.96|0
1712885100000|2024-04-12 01:25:00|15.75|13.95|15.76|13.96|15.76|13.96|15.75|13.95|0
1712885400000|2024-04-12 01:30:00|15.75|13.95|15.72|13.92|15.76|13.96|15.72|13.92|0
1712885700000|2024-04-12 01:35:00|15.73|13.93|15.76|13.96|15.76|13.96|15.73|13.93|0
1712886000000|2024-04-12 01:40:00|15.75|13.95|15.78|13.98|15.79|13.99|15.75|13.95|0
1712886300000|2024-04-12 01:45:00|15.79|13.99|15.72|13.92|15.79|13.99|15.72|13.92|0
1712886600000|2024-04-12 01:50:00|15.73|13.93|15.73|13.93|15.73|13.93|15.72|13.92|0
1712886900000|2024-04-12 01:55:00|15.72|13.92|15.72|13.92|15.73|13.93|15.71|13.91|0
1712887200000|2024-04-12 02:00:00|15.73|13.93|15.74|13.94|15.74|13.94|15.72|13.92|0
1712887500000|2024-04-12 02:05:00|15.73|13.93|15.74|13.94|15.74|13.94|15.73|13.93|0
1712887800000|2024-04-12 02:10:00|15.73|13.93|15.73|13.93|15.74|13.94|15.72|13.92|0
1712888100000|2024-04-12 02:15:00|15.74|13.94|15.75|13.95|15.75|13.95|15.73|13.93|0
1712888400000|2024-04-12 02:20:00|15.74|13.94|15.74|13.94|15.75|13.95|15.74|13.94|0
1712888700000|2024-04-12 02:25:00|15.73|13.93|15.75|13.95|15.75|13.95|15.73|13.93|0
1712889000000|2024-04-12 02:30:00|15.76|13.96|15.75|13.95|15.76|13.96|15.75|13.95|0
1712889300000|2024-04-12 02:35:00|15.74|13.94|15.74|13.94|15.75|13.95|15.73|13.93|0
1712889600000|2024-04-12 02:40:00|15.75|13.95|15.74|13.94|15.75|13.95|15.74|13.94|0
1712889900000|2024-04-12 02:45:00|15.75|13.95|15.76|13.96|15.77|13.97|15.75|13.95|0
1712890200000|2024-04-12 02:50:00|15.75|13.95|15.75|13.95|15.75|13.95|15.74|13.94|0
1712890500000|2024-04-12 02:55:00|15.76|13.96|15.8|14|15.8|14|15.74|13.94|0
1712890800000|2024-04-12 03:00:00|15.81|14.01|15.79|13.99|15.81|14.01|15.79|13.99|0
1712891100000|2024-04-12 03:05:00|15.8|14|15.8|14|15.81|14.01|15.79|13.99|0
1712891400000|2024-04-12 03:10:00|15.79|13.99|15.79|13.99|15.79|13.99|15.77|13.97|0
1712891700000|2024-04-12 03:15:00|15.78|13.98|15.76|13.96|15.78|13.98|15.76|13.96|0
1712892000000|2024-04-12 03:20:00|15.77|13.97|15.75|13.95|15.77|13.97|15.74|13.94|0
1712892300000|2024-04-12 03:25:00|15.74|13.94|15.75|13.95|15.76|13.96|15.74|13.94|0
1712892600000|2024-04-12 03:30:00|15.76|13.96|15.79|13.99|15.79|13.99|15.76|13.96|0
1712892900000|2024-04-12 03:35:00|15.78|13.98|15.8|14|15.8|14|15.78|13.98|0
1712893500000|2024-04-12 03:45:00|15.81|14.01|15.82|14.02|15.83|14.03|15.8|14|0
1712893800000|2024-04-12 03:50:00|15.83|14.03|15.81|14.01|15.83|14.03|15.81|14.01|0
1712894100000|2024-04-12 03:55:00|15.82|14.02|15.82|14.02|15.83|14.03|15.81|14.01|0
1712894400000|2024-04-12 04:00:00|15.83|14.03|15.82|14.02|15.83|14.03|15.81|14.01|0
1712894700000|2024-04-12 04:05:00|15.84|14.04|15.82|14.02|15.84|14.04|15.82|14.02|0
1712895000000|2024-04-12 04:10:00|15.81|14.01|16.19|14.36|16.5|14.63|15.81|14.01|0
1712895300000|2024-04-12 04:15:00|16.2||16.19||16.2||16.19||0
1712895600000|2024-04-12 04:20:00|16.2|14.37|16.19|14.36|16.2|14.37|16.19|14.36|0
1712895900000|2024-04-12 04:25:00|16.2|14.37|16.18|14.35|16.2|14.37|16.17|14.34|0
1712896200000|2024-04-12 04:30:00|16.17|14.34|16.18|14.35|16.18|14.35|16.17|14.34|0
1712896500000|2024-04-12 04:35:00|16.17|14.34|16.2|14.37|16.2|14.37|16.17|14.34|0
1712896800000|2024-04-12 04:40:00|16.19|14.36|16.21|14.38|16.21|14.38|16.19|14.36|0
1712897100000|2024-04-12 04:45:00|16.22|14.37|16.2|14.36|16.22|14.38|16.2|14.36|0
1712897400000|2024-04-12 04:50:00|16.19|14.35|16.18|14.35|16.2|14.36|16.18|14.35|0
1712897700000|2024-04-12 04:55:00|16.19|14.36|16.21|14.37|16.21|14.37|16.19|14.36|0
1712898000000|2024-04-12 05:00:00|16.2|14.38|16.2|14.37|16.23|14.39|16.2|14.37|0
1712898300000|2024-04-12 05:05:00|16.21|14.38|16.2|14.36|16.22|14.38|16.2|14.36|0
1712898600000|2024-04-12 05:10:00|16.21|14.37|16.19|14.36|16.21|14.37|16.19|14.36|0
1712898900000|2024-04-12 05:15:00|16.18|14.35|16.17|14.34|16.2|14.37|16.17|14.34|0
1712899200000|2024-04-12 05:20:00|16.18|14.35|16.19|14.35|16.19|14.35|16.17|14.34|0
1712899500000|2024-04-12 05:25:00|16.2|14.36|16.2|14.37|16.21|14.37|16.2|14.35|0
1712899800000|2024-04-12 05:30:00|16.19|14.36|16.21|14.37|16.21|14.38|16.19|14.36|0
1712900100000|2024-04-12 05:35:00|16.2|14.36|16.23|14.39|16.23|14.39|16.2|14.36|0
1712900400000|2024-04-12 05:40:00|16.22|14.38|16.19|14.36|16.22|14.39|16.19|14.36|0
1712900700000|2024-04-12 05:45:00|16.2|14.37|16.22|14.38|16.22|14.39|16.2|14.36|0
1712901000000|2024-04-12 05:50:00|16.21|14.37|16.21|14.37|16.22|14.37|16.18|14.35|0
1712901300000|2024-04-12 05:55:00|16.2|14.36|16.23|14.39|16.23|14.39|16.19|14.36|0
1712901600000|2024-04-12 06:00:00|16.22|14.38|16.21|14.38|16.27|14.43|16.21|14.38|0
1712901900000|2024-04-12 06:05:00|16.22|14.39|16.21|14.38|16.22|14.39|16.17|14.34|0
1712902200000|2024-04-12 06:10:00|16.2|14.37|16.23|14.4|16.24|14.4|16.19|14.36|0
1712902500000|2024-04-12 06:15:00|16.22|14.39|16.16|14.33|16.23|14.4|16.16|14.33|0
1712902800000|2024-04-12 06:20:00|16.15|14.32|16.22|14.38|16.22|14.38|16.15|14.32|0
1712903100000|2024-04-12 06:25:00|16.21|14.37|16.17|14.34|16.22|14.37|16.17|14.34|0
1712903400000|2024-04-12 06:30:00|16.16|14.33|16.18|14.35|16.2|14.37|16.15|14.32|0
1712903700000|2024-04-12 06:35:00|16.17|14.34|16.18|14.35|16.18|14.35|16.15|14.32|0
1712904000000|2024-04-12 06:40:00|16.17|14.34|16.15|14.32|16.17|14.34|16.12|14.29|0
1712904300000|2024-04-12 06:45:00|16.14|14.29|16.13|14.3|16.14|14.3|16.09|14.27|0
1712904600000|2024-04-12 06:50:00|16.12|14.31|16.14|14.31|16.15|14.32|16.12|14.29|0
1712904900000|2024-04-12 06:55:00|16.13|14.32|16.14|14.31|16.15|14.32|16.13|14.3|0
1712905200000|2024-04-12 07:00:00|16.15|14.32|16.08|14.26|16.16|14.33|16.08|14.26|0
1712905500000|2024-04-12 07:05:00|16.09|14.27|16.1|14.28|16.13|14.31|16.09|14.27|0
1712905800000|2024-04-12 07:10:00|16.11|14.27|16.13|14.3|16.17|14.34|16.08|14.26|0
1712906100000|2024-04-12 07:15:00|16.14|14.31|16.14|14.31|16.17|14.34|16.12|14.3|0
1712906400000|2024-04-12 07:20:00|16.13|14.29|16.21|14.38|16.21|14.38|16.12|14.29|0
1712906700000|2024-04-12 07:25:00|16.22|14.39|16.18|14.35|16.23|14.39|16.18|14.35|0
1712907000000|2024-04-12 07:30:00|16.19|14.36|16.19|14.36|16.2|14.37|16.14|14.32|0
1712907300000|2024-04-12 07:35:00|16.18|14.35|16.16|14.33|16.19|14.36|16.15|14.32|0
1712907600000|2024-04-12 07:40:00|16.17|14.34|16.19|14.35|16.22|14.38|16.16|14.33|0
1712907900000|2024-04-12 07:45:00|16.18|14.36|16.17|14.34|16.23|14.39|16.16|14.33|0
1712908200000|2024-04-12 07:50:00|16.16|14.33|16.16|14.33|16.18|14.35|16.15|14.32|0
1712908500000|2024-04-12 07:55:00|16.15|14.34|16.17|14.34|16.18|14.35|16.15|14.32|0
1712908800000|2024-04-12 08:00:00|16.15|14.32|16.15|14.32|16.19|14.35|16.12|14.3|0
1712909100000|2024-04-12 08:05:00|16.16|14.33|16.16|14.33|16.21|14.38|16.15|14.32|0
1712909400000|2024-04-12 08:10:00|16.17|14.34|16.2|14.37|16.22|14.38|16.15|14.32|0
1712909700000|2024-04-12 08:15:00|16.21|14.36|16.13|14.31|16.21|14.36|16.11|14.29|0
1712910000000|2024-04-12 08:20:00|16.14|14.32|16.12|14.3|16.17|14.34|16.12|14.29|0
1712910300000|2024-04-12 08:25:00|16.13|14.31|16.13|14.3|16.14|14.32|16.1|14.28|0
1712910600000|2024-04-12 08:30:00|16.12|14.31|16.17|14.34|16.18|14.35|16.12|14.31|0
1712910900000|2024-04-12 08:35:00|16.16|14.33|16.18|14.34|16.21|14.37|16.16|14.33|0
1712911200000|2024-04-12 08:40:00|16.17|14.33|16.27|14.43|16.27|14.43|16.16|14.33|0
1712911500000|2024-04-12 08:45:00|16.26|14.42|16.23|14.39|16.27|14.43|16.22|14.38|0
1712911800000|2024-04-12 08:50:00|16.24|14.4|16.24|14.4|16.27|14.43|16.2|14.37|0
1712912100000|2024-04-12 08:55:00|16.25|14.41|16.31|14.46|16.31|14.47|16.21|14.38|0
1712912400000|2024-04-12 09:00:00|16.3|14.45|16.29|14.45|16.33|14.48|16.29|14.44|0
1712912700000|2024-04-12 09:05:00|16.3|14.44|16.36|14.51|16.36|14.51|16.29|14.44|0
1712913000000|2024-04-12 09:10:00|16.35|14.5|16.32|14.48|16.35|14.5|16.3|14.46|0
1712913300000|2024-04-12 09:15:00|16.33|14.49|16.37|14.52|16.39|14.53|16.32|14.47|0
1712913600000|2024-04-12 09:20:00|16.36|14.51|16.36|14.5|16.38|14.52|16.34|14.49|0
1712913900000|2024-04-12 09:25:00|16.37|14.51|16.4|14.55|16.42|14.56|16.37|14.51|0
1712914200000|2024-04-12 09:30:00|16.41|14.56|16.37|14.52|16.42|14.56|16.36|14.51|0
1712914500000|2024-04-12 09:35:00|16.36|14.51|16.34|14.49|16.39|14.54|16.33|14.48|0
1712914800000|2024-04-12 09:40:00|16.35|14.5|16.39|14.53|16.4|14.54|16.35|14.5|0
1712915100000|2024-04-12 09:45:00|16.41|14.55|16.44|14.58|16.46|14.6|16.4|14.54|0
1712915400000|2024-04-12 09:50:00|16.42|14.56|16.37|14.52|16.43|14.57|16.35|14.5|0
1712915700000|2024-04-12 09:55:00|16.38|14.53|16.39|14.54|16.42|14.56|16.36|14.51|0
1712916000000|2024-04-12 10:00:00|16.43|14.57|16.16|14.33|16.53|14.65|16.11|14.28|0
1712916300000|2024-04-12 10:05:00|16.15|14.32|16.14|14.31|16.19|14.36|16.13|14.3|0
1712916600000|2024-04-12 10:10:00|16.15|14.32|16.15|14.32|16.16|14.33|16.12|14.3|0
1712916900000|2024-04-12 10:15:00|16.14|14.31|16.09|14.27|16.15|14.32|16.08|14.26|0
1712917200000|2024-04-12 10:20:00|16.08|14.26|16.12|14.29|16.12|14.3|16.07|14.25|0
1712917500000|2024-04-12 10:25:00|16.11|14.28|16.1|14.28|16.13|14.3|16.08|14.26|0
1712917800000|2024-04-12 10:30:00|16.11|14.29|16.12|14.29|16.13|14.3|16.1|14.27|0
1712918100000|2024-04-12 10:35:00|16.11|14.3|16.15|14.32|16.15|14.33|16.1|14.27|0
1712918400000|2024-04-12 10:40:00|16.14|14.31|16.15|14.33|16.16|14.33|16.13|14.31|0
1712918700000|2024-04-12 10:45:00|16.16|14.34|16.35|14.5|16.39|14.54|16.15|14.32|0
1712919000000|2024-04-12 10:50:00|16.39|14.53|16.07|14.25|16.64|14.75|15.86|14.06|0
1712919300000|2024-04-12 10:55:00|16.06|14.24|16.06|14.24|16.17|14.34|16.01|14.19|0
1712919600000|2024-04-12 11:00:00|16.07|14.25|15.99|14.18|16.07|14.25|15.97|14.16|0
1712919900000|2024-04-12 11:05:00|16|14.19|16.11|14.29|16.12|14.29|15.99|14.18|0
1712920200000|2024-04-12 11:10:00|16.1|14.28|16.05|14.23|16.11|14.29|16|14.19|0
1712920500000|2024-04-12 11:15:00|16.06|14.24|16.06|14.24|16.08|14.26|16.02|14.2|0
1712920800000|2024-04-12 11:20:00|16.04|14.22|15.99|14.18|16.07|14.25|15.99|14.18|0
1712921100000|2024-04-12 11:25:00|16|14.19|15.93|14.13|16.02|14.21|15.93|14.13|0
1712921400000|2024-04-12 11:30:00|15.91|14.11|15.43|13.63|16.12|14.29|15.43|13.63|0
1712921700000|2024-04-12 11:35:00|15.44|13.64|15.39|13.59|15.44|13.64|15.38|13.58|0
1712922000000|2024-04-12 11:40:00|15.4|13.6|15.37|13.57|15.44|13.64|15.36|13.56|0
1712922300000|2024-04-12 11:45:00|15.36|13.56|15.28|13.48|15.39|13.59|15.27|13.47|0
1712922600000|2024-04-12 11:50:00|15.27|13.47|15.37|13.57|15.39|13.59|15.26|13.46|0
1712922900000|2024-04-12 11:55:00|15.36|13.56|15.34|13.54|15.38|13.58|15.34|13.54|0
1712923200000|2024-04-12 12:00:00|15.35|13.55|15.28|13.48|15.37|13.57|15.25|13.45|0
1712923500000|2024-04-12 12:05:00|15.27|13.47|15.37|13.57|15.38|13.58|15.27|13.47|0
1712923800000|2024-04-12 12:10:00|15.38|13.58|15.38|13.58|15.41|13.61|15.34|13.54|0
1712924100000|2024-04-12 12:15:00|15.37|13.57|15.36|13.56|15.39|13.59|15.34|13.54|0
1712924400000|2024-04-12 12:20:00|15.37|13.57|15.47|13.67|15.47|13.67|15.36|13.56|0
1712924700000|2024-04-12 12:25:00|15.46|13.66|15.42|13.62|15.47|13.67|15.4|13.6|0
1712925000000|2024-04-12 12:30:00|15.43|13.63|15.45|13.65|15.52|13.72|15.42|13.62|0
1712925300000|2024-04-12 12:35:00|15.44|13.64|15.6|13.8|15.62|13.82|15.43|13.63|0
1712925600000|2024-04-12 12:40:00|15.61|13.81|16.12|14.3|16.12|14.3|15.48|13.68|0
1712925900000|2024-04-12 12:45:00|16.13|14.29|16.06|14.24|16.13|14.29|16.04|14.22|0
1712926200000|2024-04-12 12:50:00|16.07|14.25|16.08|14.26|16.13|14.3|16.04|14.23|0
1712926500000|2024-04-12 12:55:00|16.07|14.25|16.41|14.55|16.43|14.57|15.74|13.94|0
1712926800000|2024-04-12 13:00:00|16.43|14.57|17.14|14.26|17.33|14.75|16.43|14.02|0
1712927100000|2024-04-12 13:05:00|17.18|14.3|17.12|14.24|17.2|14.32|17.06|14.18|0
1712927400000|2024-04-12 13:10:00|17.14|14.26|17.03|14.15|17.17|14.29|17.03|14.15|0
1712927700000|2024-04-12 13:15:00|17.06|14.18|17.02|14.14|17.06|14.18|16.97|14.09|0
1712928000000|2024-04-12 13:20:00|17.03|14.15|17.12|14.24|17.13|14.25|16.99|14.11|0
1712928300000|2024-04-12 13:25:00|17.13|14.25|16.98|14.1|17.13|14.25|16.98|14.1|0
1712928600000|2024-04-12 13:30:00|16.99|14.11|17.05|14.17|17.21|14.33|16.76|13.88|0
1712928900000|2024-04-12 13:35:00|17.04|14.16|16.99|14.11|17.1|14.22|16.98|14.1|0
1712929200000|2024-04-12 13:40:00|17|14.12|16.99|14.11|17.07|14.19|16.96|14.08|0
1712929500000|2024-04-12 13:45:00|17.01|14.13|16.96|14.08|17.03|14.15|16.84|13.96|0
1712929800000|2024-04-12 13:50:00|16.94|14.06|17.04|14.16|17.08|14.2|16.87|13.99|0
1712930100000|2024-04-12 13:55:00|17.03|14.15|16.98|14.1|17.1|14.22|16.96|14.08|0
1712930400000|2024-04-12 14:00:00|17.08|14.2|17.16|14.28|17.22|14.34|16.97|14.09|0
1712930700000|2024-04-12 14:05:00|17.17|14.29|17.31|14.43|17.37|14.49|17.11|14.23|0
1712931000000|2024-04-12 14:10:00|17.29|14.41|17.3|14.42|17.4|14.52|16.89|14.01|0
1712931300000|2024-04-12 14:15:00|17.32|14.44|17.26|14.38|17.46|14.58|17.21|14.33|0
1712931600000|2024-04-12 14:20:00|17.27|14.39|17.3|14.42|17.3|14.42|17.21|14.33|0
1712931900000|2024-04-12 14:25:00|17.29|14.41|17.39|14.51|17.42|14.54|17.28|14.4|0
1712932200000|2024-04-12 14:30:00|17.41|14.53|17.87|14.99|17.87|14.99|17.33|14.45|0
1712932500000|2024-04-12 14:35:00|17.86|14.98|18.33|15.21|18.4|15.28|17.76|14.64|0
1712932800000|2024-04-12 14:40:00|18.34|15.22|18.37|15.25|18.48|15.36|18.3|15.18|0
1712933100000|2024-04-12 14:45:00|18.39|15.27|18.46|15.34|18.48|15.36|18.35|15.23|0
1712933400000|2024-04-12 14:50:00|18.48|15.36|18.43|15.31|18.61|15.49|18.41|15.29|0
1712933700000|2024-04-12 14:55:00|18.42|15.3|18.34|15.22|18.44|15.32|18.27|15.15|0
1712934000000|2024-04-12 15:00:00|18.35|15.23|18.36|15.24|18.48|15.36|18.23|15.11|0
1712934300000|2024-04-12 15:05:00|18.38|15.26|18.49|15.37|18.5|15.38|18.38|15.26|0
1712934600000|2024-04-12 15:10:00|18.48|15.36|18.43|15.31|18.52|15.4|18.37|15.25|0
1712934900000|2024-04-12 15:15:00|18.44|15.32|18.28|15.16|18.47|15.35|18.25|15.13|0
1712935200000|2024-04-12 15:20:00|18.27|15.15|18.09|14.97|18.46|15.34|17.9|14.78|0
1712935500000|2024-04-12 15:25:00|18.1|14.98|17.84|14.72|18.13|15.01|17.84|14.72|0
1712935800000|2024-04-12 15:30:00|17.83|14.71|17.76|14.64|17.86|14.74|17.76|14.64|0
1712936100000|2024-04-12 15:35:00|17.77|14.65|17.86|14.74|17.87|14.75|17.7|14.58|0
1712936400000|2024-04-12 15:40:00|17.85|14.73|17.82|14.7|17.94|14.82|17.82|14.7|0
1712936700000|2024-04-12 15:45:00|17.83|14.71|17.81|14.69|18.09|14.97|17.7|14.58|0
1712937000000|2024-04-12 15:50:00|17.79|14.67|17.92|14.8|17.96|14.84|17.79|14.67|0
1712937300000|2024-04-12 15:55:00|17.93|14.81|17.94|14.82|17.97|14.85|17.87|14.75|0
1712937600000|2024-04-12 16:00:00|17.95|14.83|17.94|14.82|18.06|14.94|17.64|14.52|0
1712937900000|2024-04-12 16:05:00|17.93|14.81|17.93|14.81|17.93|14.81|17.84|14.72|0
1712938200000|2024-04-12 16:10:00|17.92|14.8|18.07|14.95|18.07|14.95|17.91|14.79|0
1712938500000|2024-04-12 16:15:00|18.05|14.93|18.21|15.09|18.21|15.09|17.77|14.65|0
1712938800000|2024-04-12 16:20:00|18.2|15.08|18.06|14.94|18.2|15.08|18.02|14.9|0
1712939100000|2024-04-12 16:25:00|18.07|14.95|18.21|15.09|18.22|15.1|18.01|14.89|0
1712939400000|2024-04-12 16:30:00|18.2|15.08|18.19|15.07|18.36|15.24|17.94|14.82|0
1712939700000|2024-04-12 16:35:00|18.18|15.06|18.37|15.25|18.47|15.35|18.16|15.04|0
1712940000000|2024-04-12 16:40:00|18.39|15.27|18.64|15.52|18.66|15.54|18.34|15.22|0
1712940300000|2024-04-12 16:45:00|18.63|15.51|18.68|15.56|18.7|15.58|18.57|15.45|0
1712940600000|2024-04-12 16:50:00|18.67|15.55|18.6|15.48|18.67|15.55|18.54|15.42|0
1712940900000|2024-04-12 16:55:00|18.61|15.49|18.53|15.41|18.63|15.51|18.47|15.35|0
1712941200000|2024-04-12 17:00:00|18.52|15.4|18.54|15.42|18.64|15.52|18.41|15.29|0
1712941500000|2024-04-12 17:05:00|18.53|15.41|18.59|15.47|18.63|15.51|18.45|15.33|0
1712941800000|2024-04-12 17:10:00|18.58|15.46|18.5|15.38|18.58|15.46|18.46|15.34|0
1712942100000|2024-04-12 17:15:00|18.49|15.37|18.54|15.42|18.54|15.42|18.36|15.24|0
1712942400000|2024-04-12 17:20:00|18.57|15.45|18.71|15.59|18.72|15.6|18.55|15.43|0
1712942700000|2024-04-12 17:25:00|18.7|15.58|18.74|15.62|18.8|15.68|18.65|15.53|0
1712943000000|2024-04-12 17:30:00|18.76|15.64|18.53|15.41|18.84|15.72|18.24|15.12|0
1712943300000|2024-04-12 17:35:00|18.52|15.4|18.48|15.36|18.57|15.45|18.48|15.36|0
1712943600000|2024-04-12 17:40:00|18.47|15.35|18.52|15.4|18.78|15.66|18.39|15.27|0
1712943900000|2024-04-12 17:45:00|18.51|15.39|18.3|15.18|18.55|15.43|18.16|15.04|0
1712944200000|2024-04-12 17:50:00|18.29|15.17|18.42|15.3|18.42|15.3|18.22|15.1|0
1712944500000|2024-04-12 17:55:00|18.39|15.27|18.23|15.11|18.42|15.3|18.2|15.08|0
1712944800000|2024-04-12 18:00:00|18.25|15.13|18.49|15.37|18.58|15.46|17.92|14.8|0
1712945100000|2024-04-12 18:05:00|18.5|15.38|18.27|15.15|18.51|15.39|18.21|15.09|0
1712945400000|2024-04-12 18:10:00|18.28|15.16|18.45|15.33|18.67|15.55|18.27|15.15|0
1712945700000|2024-04-12 18:15:00|18.47|15.35|18.41|15.29|18.47|15.35|18.32|15.2|0
1712946000000|2024-04-12 18:20:00|18.25|15.13|18.38|15.26|18.38|15.26|18.22|15.1|0
1712946300000|2024-04-12 18:25:00|18.41|15.29|18.47|15.35|18.55|15.43|18.22|15.1|0
1712946600000|2024-04-12 18:30:00|18.46|15.34|18.57|15.45|18.63|15.51|18.44|15.32|0
1712946900000|2024-04-12 18:35:00|18.56|15.44|18.69|15.57|18.71|15.59|18.53|15.41|0
1712947200000|2024-04-12 18:40:00|18.68|15.56|18.66|15.54|18.74|15.62|18.53|15.41|0
1712947500000|2024-04-12 18:45:00|18.64|15.52|18.7|15.58|18.71|15.59|18.59|15.47|0
1712947800000|2024-04-12 18:50:00|18.69|15.57|18.59|15.47|18.69|15.57|18.54|15.42|0
1712948100000|2024-04-12 18:55:00|18.6|15.48|18.58|15.46|18.63|15.51|18.42|15.3|0
1712948400000|2024-04-12 19:00:00|18.59|15.47|18.5|15.38|18.67|15.55|18.25|15.13|0
1712948700000|2024-04-12 19:05:00|18.51|15.39|18.54|15.42|18.59|15.47|18.44|15.32|0
1712949000000|2024-04-12 19:10:00|18.53|15.41|18.59|15.47|18.61|15.49|18.47|15.35|0
1712949300000|2024-04-12 19:15:00|18.6|15.48|17.78|15.76|18.6|16.05|17.74|15.48|0
1712949600000|2024-04-12 19:20:00|17.77|15.77|17.72|15.71|17.8|15.78|17.67|15.67|0
1712949900000|2024-04-12 19:25:00|17.7|15.7|18.01|15.97|18.01|15.97|17.66|15.66|0
1712950200000|2024-04-12 19:30:00|18|15.96|17.73|15.72|18.02|15.98|17.73|15.72|0
1712950500000|2024-04-12 19:35:00|17.75|15.73|17.92|15.89|17.92|15.89|17.75|15.73|0
1712950800000|2024-04-12 19:40:00|17.91|15.88|17.56|15.58|17.91|15.88|17.56|15.57|0
1712951100000|2024-04-12 19:45:00|17.55|15.56|17.49|15.51|17.6|15.61|17.46|15.48|0
1712951400000|2024-04-12 19:50:00|17.46|15.49|17.73|15.72|17.89|15.87|17.46|15.49|0
1712951700000|2024-04-12 19:55:00|17.72|15.67|17.55|15.56|17.72|15.7|17.55|15.56|0
1712952000000|2024-04-12 20:00:00|17.5|15.52|17.49|15.51|17.54|15.55|17.47|15.49|0
1712952300000|2024-04-12 20:05:00|17.5|15.52|17.52|15.53|17.52|15.53|17.49|15.51|0
1712952600000|2024-04-12 20:10:00|17.51|15.52|17.49|15.51|17.52|15.53|17.49|15.51|0
1713140400000|2024-04-15 00:20:00|18.52|16.42|18.49|16.39|18.55|16.45|18.48|16.39|0
1713140700000|2024-04-15 00:25:00|18.48|16.38|18.39|16.31|18.49|16.39|18.38|16.3|0
1713141000000|2024-04-15 00:30:00|18.37|16.29|18.41|16.33|18.43|16.34|18.37|16.29|0
1713141300000|2024-04-15 00:35:00|18.42|16.34|18.42|16.34|18.44|16.35|18.39|16.31|0
1713141600000|2024-04-15 00:40:00|18.43|16.32|18.37|16.29|18.43|16.32|18.32|16.25|0
1713141900000|2024-04-15 00:45:00|18.38|16.3|18.4|16.32|18.41|16.32|18.36|16.28|0
1713142200000|2024-04-15 00:50:00|18.41|16.33|18.39|16.31|18.44|16.36|18.38|16.3|0
1713142500000|2024-04-15 00:55:00|18.4|16.32|18.4|16.32|18.45|16.36|18.37|16.29|0
1713142800000|2024-04-15 01:00:00|18.41|16.31|18.4|16.31|18.44|16.35|18.38|16.3|0
1713143100000|2024-04-15 01:05:00|18.41|16.32|18.46|16.37|18.49|16.39|18.4|16.32|0
1713143400000|2024-04-15 01:10:00|18.47|16.38|18.52|16.42|18.52|16.43|18.46|16.37|0
1713143700000|2024-04-15 01:15:00|18.51|16.41|18.55|16.45|18.62|16.51|18.51|16.41|0
1713144000000|2024-04-15 01:20:00|18.54|16.44|18.54|16.44|18.55|16.45|18.49|16.4|0
1713144300000|2024-04-15 01:25:00|18.53|16.43|18.5|16.4|18.55|16.45|18.49|16.4|0
1713144600000|2024-04-15 01:30:00|18.51|16.42|18.47|16.38|18.54|16.44|18.46|16.37|0
1713144900000|2024-04-15 01:35:00|18.49|16.4|18.5|16.4|18.52|16.42|18.48|16.38|0
1713145200000|2024-04-15 01:40:00|18.49|16.41|18.51|16.42|18.54|16.44|18.48|16.39|0
1713145500000|2024-04-15 01:45:00|18.5|16.41|18.49|16.4|18.56|16.46|18.48|16.39|0
1713145800000|2024-04-15 01:50:00|18.48|16.39|18.43|16.34|18.48|16.39|18.41|16.32|0
1713146100000|2024-04-15 01:55:00|18.42|16.35|18.43|16.35|18.44|16.35|18.41|16.32|0
1713146400000|2024-04-15 02:00:00|18.42|16.34|18.37|16.29|18.43|16.35|18.35|16.27|0
1713146700000|2024-04-15 02:05:00|18.38|16.3|18.39|16.31|18.4|16.32|18.36|16.28|0
1713147000000|2024-04-15 02:10:00|18.4|16.32|18.4|16.31|18.43|16.34|18.37|16.29|0
1713147300000|2024-04-15 02:15:00|18.39|16.3|18.37|16.29|18.39|16.31|18.35|16.27|0
1713147600000|2024-04-15 02:20:00|18.38|16.3|18.37|16.29|18.39|16.31|18.36|16.28|0
1713147900000|2024-04-15 02:25:00|18.38|16.3|18.39|16.31|18.41|16.32|18.37|16.29|0
1713148200000|2024-04-15 02:30:00|18.38|16.3|18.42|16.34|18.43|16.34|18.38|16.3|0
1713148500000|2024-04-15 02:35:00|18.43|16.33|18.39|16.31|18.43|16.34|18.38|16.3|0
1713148800000|2024-04-15 02:40:00|18.4|16.3|18.41|16.33|18.41|16.33|18.38|16.3|0
1713149100000|2024-04-15 02:45:00|18.42|16.32|18.41|16.33|18.42|16.34|18.4|16.32|0
1713149400000|2024-04-15 02:50:00|18.4|16.32|18.43|16.34|18.44|16.35|18.38|16.3|0
1713149700000|2024-04-15 02:55:00|18.44|16.35|18.44|16.35|18.44|16.35|18.42|16.33|0
1713150000000|2024-04-15 03:00:00|18.43|16.39|18.47|16.38|18.51|16.41|18.43|16.37|0
1713150300000|2024-04-15 03:05:00|18.48|16.39|18.47|16.38|18.5|16.41|18.47|16.38|0
1713150600000|2024-04-15 03:10:00|18.46|16.37|18.49|16.4|18.49|16.4|18.45|16.37|0
1713150900000|2024-04-15 03:15:00|18.48|16.39|18.48|16.39|18.49|16.4|18.46|16.37|0
1713151200000|2024-04-15 03:20:00|18.47|16.38|18.43|16.34|18.48|16.39|18.42|16.34|0
1713151500000|2024-04-15 03:25:00|18.42|16.35|18.4|16.32|18.44|16.35|18.39|16.3|0
1713151800000|2024-04-15 03:30:00|18.39|16.31|18.35|16.27|18.39|16.31|18.34|16.26|0
1713152100000|2024-04-15 03:35:00|18.34|16.26|18.29|16.22|18.35|16.27|18.28|16.21|0
1713152400000|2024-04-15 03:40:00|18.3|16.23|18.3|16.23|18.31|16.24|18.28|16.21|0
1713152700000|2024-04-15 03:45:00|18.31|16.24|18.32|16.24|18.32|16.25|18.3|16.23|0
1713153000000|2024-04-15 03:50:00|18.31|16.25|18.31|16.24|18.32|16.25|18.3|16.23|0
1713153300000|2024-04-15 03:55:00|18.32|16.23|18.34|16.27|18.34|16.27|18.32|16.23|0
1713153600000|2024-04-15 04:00:00|18.33|16.26|18.31|16.24|18.34|16.27|18.31|16.24|0
1713153900000|2024-04-15 04:05:00|18.32|16.25|18.33|16.26|18.34|16.26|18.31|16.24|0
1713154200000|2024-04-15 04:10:00|18.34|16.27|18.35|16.27|18.36|16.28|18.33|16.26|0
1713154500000|2024-04-15 04:15:00|18.34|16.26|17.88|15.85|18.35|16.26|17.81|15.79|0
1713154800000|2024-04-15 04:20:00|17.87|15.86|17.86|15.84|17.89|15.86|17.86|15.84|0
1713155100000|2024-04-15 04:25:00|17.85|15.83|17.87|15.85|17.9|15.87|17.85|15.83|0
1713155400000|2024-04-15 04:30:00|17.86|15.84|17.87|15.84|17.88|15.86|17.84|15.82|0
1713155700000|2024-04-15 04:35:00|17.85|15.85|17.83|15.81|17.87|15.85|17.83|15.81|0
1713156000000|2024-04-15 04:40:00|17.84|15.82|17.79|15.78|17.85|15.83|17.79|15.78|0
1713156300000|2024-04-15 04:45:00|17.8|15.79|17.81|15.8|17.81|15.8|17.76|15.75|0
1713156600000|2024-04-15 04:50:00|17.82|15.79|17.78|15.77|17.82|15.79|17.78|15.76|0
1713156900000|2024-04-15 04:55:00|17.77|15.76|17.75|15.74|17.78|15.77|17.75|15.74|0
1713157200000|2024-04-15 05:00:00|17.74|15.73|17.7|15.69|17.74|15.73|17.67|15.67|0
1713157500000|2024-04-15 05:05:00|17.69|15.7|17.67|15.67|17.71|15.7|17.67|15.67|0
1713157800000|2024-04-15 05:10:00|17.68|15.68|17.69|15.68|17.69|15.69|17.66|15.66|0
1713158100000|2024-04-15 05:15:00|17.68|15.69|17.71|15.71|17.71|15.71|17.68|15.68|0
1713158400000|2024-04-15 05:20:00|17.7|15.7|17.69|15.69|17.72|15.72|17.69|15.68|0
1713158700000|2024-04-15 05:25:00|17.7|15.68|17.71|15.7|17.71|15.71|17.68|15.68|0
1713159000000|2024-04-15 05:30:00|17.7|15.71|17.71|15.71|17.74|15.73|17.7|15.7|0
1713159300000|2024-04-15 05:35:00|17.72|15.72|17.74|15.73|17.76|15.75|17.72|15.71|0
1713159600000|2024-04-15 05:40:00|17.75|15.74|17.73|15.73|17.76|15.75|17.71|15.71|0
1713159900000|2024-04-15 05:45:00|17.74|15.74|17.71|15.71|17.75|15.74|17.7|15.7|0
1713160200000|2024-04-15 05:50:00|17.73|15.72|17.69|15.69|17.74|15.73|17.69|15.69|0
1713160500000|2024-04-15 05:55:00|17.68|15.68|17.67|15.67|17.7|15.7|17.64|15.64|0
1713160800000|2024-04-15 06:00:00|17.68|15.68|17.72|15.71|17.72|15.71|17.65|15.65|0
1713161100000|2024-04-15 06:05:00|17.73|15.72|17.69|15.68|17.75|15.74|17.68|15.68|0
1713161400000|2024-04-15 06:10:00|17.7|15.69|17.67|15.67|17.71|15.71|17.65|15.65|0
1713161700000|2024-04-15 06:15:00|17.68|15.68|17.9|15.88|18.46|16.37|17.67|15.67|0
1713162000000|2024-04-15 06:20:00|17.91|15.87|17.64|15.64|18.1|16.05|17.63|15.64|0
1713162300000|2024-04-15 06:25:00|17.65|15.65|17.57|15.58|17.66|15.66|17.56|15.57|0
1713162600000|2024-04-15 06:30:00|17.56|15.57|17.59|15.6|17.59|15.6|17.53|15.54|0
1713162900000|2024-04-15 06:35:00|17.6|15.61|17.56|15.57|17.62|15.62|17.55|15.57|0
1713163200000|2024-04-15 06:40:00|17.55|15.56|17.58|15.59|17.58|15.59|17.53|15.55|0
1713163500000|2024-04-15 06:45:00|17.59|15.6|17.57|15.58|17.6|15.6|17.55|15.56|0
1713163800000|2024-04-15 06:50:00|17.56|15.57|17.58|15.59|17.6|15.61|17.54|15.55|0
1713164100000|2024-04-15 06:55:00|17.57|15.58|17.64|15.64|17.64|15.64|17.55|15.56|0
1713164400000|2024-04-15 07:00:00|17.61|15.61|17.49|15.51|17.63|15.63|17.42|15.45|0
1713164700000|2024-04-15 07:05:00|17.48|15.5|17.49|15.51|17.53|15.54|17.47|15.49|0
1713165000000|2024-04-15 07:10:00|17.5|15.52|17.57|15.58|17.6|15.61|17.5|15.52|0
1713165300000|2024-04-15 07:15:00|17.56|15.57|17.53|15.55|17.66|15.66|17.52|15.54|0
1713165600000|2024-04-15 07:20:00|17.52|15.54|17.64|15.64|17.65|15.65|17.5|15.52|0
1713165900000|2024-04-15 07:25:00|17.63|15.65|17.61|15.62|17.65|15.66|17.59|15.6|0
1713166200000|2024-04-15 07:30:00|17.6|15.61|17.65|15.65|17.73|15.73|17.57|15.59|0
1713166500000|2024-04-15 07:35:00|17.64|15.64|17.54|15.55|17.65|15.65|17.53|15.55|0
1713166800000|2024-04-15 07:40:00|17.53|15.53|17.62|15.63|17.62|15.63|17.5|15.52|0
1713167100000|2024-04-15 07:45:00|17.61|15.62|17.59|15.6|17.72|15.72|17.57|15.58|0
1713167400000|2024-04-15 07:50:00|17.57|15.58|17.51|15.53|17.58|15.59|17.5|15.52|0
1713167700000|2024-04-15 07:55:00|17.52|15.54|17.46|15.48|17.53|15.54|17.46|15.48|0
1713168000000|2024-04-15 08:00:00|17.45|15.47|17.45|15.47|17.48|15.51|17.41|15.44|0
1713168300000|2024-04-15 08:05:00|17.46|15.48|17.48|15.5|17.51|15.52|17.41|15.44|0
1713168600000|2024-04-15 08:10:00|17.49|15.51|17.5|15.52|17.52|15.54|17.45|15.47|0
1713168900000|2024-04-15 08:15:00|17.46|15.48|17.45|15.48|17.5|15.52|17.43|15.45|0
1713169200000|2024-04-15 08:20:00|17.46|15.47|17.5|15.52|17.52|15.53|17.44|15.47|0
1713169500000|2024-04-15 08:25:00|17.51|15.53|17.53|15.55|17.58|15.59|17.5|15.52|0
1713169800000|2024-04-15 08:30:00|17.52|15.54|17.47|15.5|17.55|15.56|17.47|15.5|0
1713170100000|2024-04-15 08:35:00|17.5|15.52|17.47|15.49|17.5|15.52|17.43|15.46|0
1713170400000|2024-04-15 08:40:00|17.44|15.47|17.49|15.51|17.51|15.53|17.44|15.47|0
1713170700000|2024-04-15 08:45:00|17.5|15.52|17.49|15.51|17.55|15.56|17.46|15.48|0
1713171000000|2024-04-15 08:50:00|17.51|15.53|17.48|15.51|17.55|15.56|17.48|15.5|0
1713171300000|2024-04-15 08:55:00|17.47|15.5|17.55|15.56|17.56|15.57|17.46|15.48|0
1713171600000|2024-04-15 09:00:00|17.56|15.57|17.45|15.48|17.56|15.57|17.45|15.47|0
1713171900000|2024-04-15 09:05:00|17.44|15.47|17.42|15.45|17.45|15.48|17.4|15.43|0
1713172200000|2024-04-15 09:10:00|17.41|15.44|17.57|15.58|17.58|15.59|17.4|15.43|0
1713172500000|2024-04-15 09:15:00|17.58|15.59|17.59|15.6|17.6|15.61|17.53|15.55|0
1713172800000|2024-04-15 09:20:00|17.6|15.61|17.65|15.65|17.69|15.69|17.57|15.58|0
1713173100000|2024-04-15 09:25:00|17.67|15.67|17.65|15.65|17.68|15.68|17.61|15.62|0
1713173400000|2024-04-15 09:30:00|17.64|15.64|17.67|15.67|17.69|15.69|17.64|15.64|0
1713173700000|2024-04-15 09:35:00|17.68|15.68|17.61|15.61|17.69|15.68|17.6|15.61|0
1713174000000|2024-04-15 09:40:00|17.6|15.6|17.54|15.56|17.6|15.61|17.54|15.56|0
1713174300000|2024-04-15 09:45:00|17.55|15.55|17.54|15.56|17.58|15.59|17.53|15.55|0
1713174600000|2024-04-15 09:50:00|17.55|15.57|17.64|15.64|17.66|15.66|17.54|15.57|0
1713174900000|2024-04-15 09:55:00|17.63|15.63|17.6|15.61|17.64|15.64|17.6|15.61|0
1713175200000|2024-04-15 10:00:00|17.59|15.6|17.57|15.58|17.6|15.61|17.55|15.57|0
1713175500000|2024-04-15 10:05:00|17.58|15.59|17.53|15.55|17.58|15.59|17.51|15.53|0
1713175800000|2024-04-15 10:10:00|17.54|15.56|17.57|15.58|17.58|15.59|17.53|15.56|0
1713176100000|2024-04-15 10:15:00|17.56|15.57|17.57|15.58|17.57|15.58|17.5|15.51|0
1713176400000|2024-04-15 10:20:00|17.58|15.59|17.64|15.64|17.64|15.65|17.54|15.56|0
1713176700000|2024-04-15 10:25:00|17.65|15.65|17.67|15.67|17.67|15.67|17.6|15.61|0
1713177000000|2024-04-15 10:30:00|17.66|15.66|17.61|15.61|17.67|15.67|17.6|15.61|0
1713177300000|2024-04-15 10:35:00|17.62|15.63|17.58|15.59|17.64|15.64|17.58|15.59|0
1713177600000|2024-04-15 10:40:00|17.59|15.6|17.61|15.62|17.65|15.65|17.58|15.6|0
1713177900000|2024-04-15 10:45:00|17.6|15.61|17.58|15.59|17.61|15.62|17.57|15.58|0
1713178200000|2024-04-15 10:50:00|17.57|15.58|17.56|15.57|17.59|15.6|17.53|15.55|0
1713178500000|2024-04-15 10:55:00|17.58|15.59|17.63|15.63|17.64|15.64|17.56|15.57|0
1713178800000|2024-04-15 11:00:00|17.62|15.64|17.6|15.6|17.62|15.64|17.53|15.55|0
1713179100000|2024-04-15 11:05:00|17.59|15.61|17.57|15.58|17.65|15.65|17.53|15.55|0
1713179400000|2024-04-15 11:10:00|17.58|15.59|17.57|15.58|17.58|15.59|17.53|15.55|0
1713179700000|2024-04-15 11:15:00|17.56|15.57|17.55|15.57|17.59|15.6|17.52|15.54|0
1713180000000|2024-04-15 11:20:00|17.54|15.56|17.55|15.56|17.57|15.58|17.53|15.54|0
1713180300000|2024-04-15 11:25:00|17.54|15.53|17.43|15.46|17.55|15.54|17.38|15.41|0
1713180600000|2024-04-15 11:30:00|17.44|15.44|17.51|15.52|17.53|15.54|17.41|15.44|0
1713180900000|2024-04-15 11:35:00|17.5|15.51|17.43|15.46|17.51|15.51|17.42|15.45|0
1713181200000|2024-04-15 11:40:00|17.42|15.45|17.38|15.42|17.47|15.49|17.37|15.4|0
1713181500000|2024-04-15 11:45:00|17.39|15.43|17.47|15.49|17.64|15.64|17.38|15.42|0
1713181800000|2024-04-15 11:50:00|17.46|15.5|17.51|15.53|17.51|15.53|17.46|15.48|0
1713182100000|2024-04-15 11:55:00|17.52|15.54|17.47|15.49|17.52|15.54|17.46|15.48|0
1713182400000|2024-04-15 12:00:00|17.48|15.5|17.51|15.53|17.53|15.55|17.46|15.48|0
1713182700000|2024-04-15 12:05:00|17.5|15.52|17.48|15.5|17.51|15.52|17.44|15.47|0
1713183000000|2024-04-15 12:10:00|17.47|15.49|17.48|15.5|17.49|15.51|17.45|15.48|0
1713183300000|2024-04-15 12:15:00|17.49|15.51|17.45|15.47|17.49|15.51|17.4|15.43|0
1713183600000|2024-04-15 12:20:00|17.46|15.48|17.39|15.42|17.46|15.48|17.38|15.41|0
1713183900000|2024-04-15 12:25:00|17.38|15.41|16.25|14.41|17.58|15.59|16.21|14.38|0
1713184200000|2024-04-15 12:30:00|16.42|14.56|16.13|14.3|16.47|14.61|16.07|14.25|0
1713184500000|2024-04-15 12:35:00|16.11|14.29|16.08|14.26|16.11|14.29|15.87|14.07|0
1713184800000|2024-04-15 12:40:00|16.07|14.25|16.06|14.24|16.08|14.26|15.97|14.16|0
1713185100000|2024-04-15 12:45:00|16.05|14.23|16.06|14.24|16.08|14.26|16.01|14.2|0
1713185400000|2024-04-15 12:50:00|16.07|14.25|16|14.19|16.13|14.3|15.98|14.17|0
1713185700000|2024-04-15 12:55:00|16.01|14.18|16|14.18|16.06|14.24|15.94|14.14|0
1713186000000|2024-04-15 13:00:00|15.98|14.17|15.91|14.11|15.99|14.18|15.88|14.08|0
1713186300000|2024-04-15 13:05:00|15.9|14.1|15.95|14.15|15.95|14.15|15.85|14.05|0
1713186600000|2024-04-15 13:10:00|15.93|14.14|15.88|14.08|15.94|14.14|15.87|14.07|0
1713186900000|2024-04-15 13:15:00|15.87|14.07|15.91|14.11|15.91|14.11|15.85|14.05|0
1713187200000|2024-04-15 13:20:00|15.9|14.1|15.91|14.1|15.92|14.12|15.87|14.07|0
1713187500000|2024-04-15 13:25:00|15.93|14.12|15.87|14.07|15.96|14.15|15.85|14.05|0
1713187800000|2024-04-15 13:30:00|15.89|14.09|16.31|14.46|16.31|14.46|15.84|14.04|0
1713188100000|2024-04-15 13:35:00|16.3|14.45|16.18|14.35|16.34|14.49|16.06|14.24|0
1713188400000|2024-04-15 13:40:00|16.16|14.33|16.08|14.26|16.17|14.34|16.03|14.22|0
1713188700000|2024-04-15 13:45:00|16.06|14.25|16.17|14.34|16.27|14.43|16.04|14.22|0
1713189000000|2024-04-15 13:50:00|16.16|14.33|16.1|14.28|16.18|14.35|16.08|14.26|0
1713189300000|2024-04-15 13:55:00|16.08|14.26|16.12|14.29|16.21|14.37|16.08|14.26|0
1713189600000|2024-04-15 14:00:00|16.14|14.3|16.2|14.37|16.23|14.39|16.09|14.27|0
1713189900000|2024-04-15 14:05:00|16.22|14.39|16.59|14.71|16.59|14.71|16.19|14.36|0
1713190200000|2024-04-15 14:10:00|16.61|14.73|16.78|14.88|16.92|15|16.61|14.73|0
1713190500000|2024-04-15 14:15:00|16.76|14.86|16.62|14.73|16.78|14.88|16.52|14.65|0
1713190800000|2024-04-15 14:20:00|16.61|14.74|16.27|14.43|16.83|14.93|15.96|14.16|0
1713191100000|2024-04-15 14:25:00|16.26|14.42|16.31|14.46|16.38|14.53|16.25|14.41|0
1713191400000|2024-04-15 14:30:00|16.3|14.45|16.37|14.52|16.37|14.52|16.18|14.35|0
1713191700000|2024-04-15 14:35:00|16.4|14.54|16.64|14.76|16.94|15.02|16.27|14.43|0
1713192000000|2024-04-15 14:40:00|16.62|14.75|16.54|14.67|16.66|14.77|16.49|14.62|0
1713192300000|2024-04-15 14:45:00|16.56|14.68|16.59|14.71|16.76|14.86|16.45|14.59|0
1713192600000|2024-04-15 14:50:00|16.58|14.7|16.81|14.91|16.83|14.92|16.58|14.7|0
1713192900000|2024-04-15 14:55:00|16.83|14.9|16.91|15|16.91|15|16.71|14.82|0
1713193200000|2024-04-15 15:00:00|16.9|14.99|16.65|14.77|16.96|15.04|16.62|14.74|0
1713193500000|2024-04-15 15:05:00|16.66|14.78|16.74|14.84|16.74|14.84|16.63|14.74|0
1713193800000|2024-04-15 15:10:00|16.73|14.81|16.64|14.76|16.73|14.84|16.6|14.72|0
1713194100000|2024-04-15 15:15:00|16.67|14.78|16.69|14.8|16.75|14.85|16.67|14.78|0
1713194400000|2024-04-15 15:20:00|16.68|14.79|16.73|14.83|16.8|14.9|16.68|14.79|0
1713194700000|2024-04-15 15:25:00|16.74|14.85|16.8|14.9|16.82|14.92|16.6|14.72|0
1713195000000|2024-04-15 15:30:00|16.79|14.89|16.64|14.76|16.81|14.9|16.62|14.74|0
1713195300000|2024-04-15 15:35:00|16.63|14.75|16.76|14.86|17.06|15.13|16.63|14.75|0
1713195600000|2024-04-15 15:40:00|16.75|14.85|16.83|14.93|16.87|14.96|16.69|14.8|0
1713195900000|2024-04-15 15:45:00|16.84|14.91|16.84|14.93|16.86|14.95|16.73|14.84|0
1713196200000|2024-04-15 15:50:00|16.85|14.94|16.61|14.73|16.85|14.94|16.6|14.72|0
1713196500000|2024-04-15 15:55:00|16.59|14.72|16.66|14.78|16.69|14.8|16.59|14.72|0
1713196800000|2024-04-15 16:00:00|16.67|14.79|16.59|14.71|16.7|14.81|16.59|14.71|0
1713197100000|2024-04-15 16:05:00|16.6|14.72|16.61|14.73|16.69|14.8|16.6|14.72|0
1713197400000|2024-04-15 16:10:00|16.6|14.72|16.64|14.76|16.69|14.8|16.59|14.71|0
1713197700000|2024-04-15 16:15:00|16.65|14.75|16.84|14.93|16.85|14.94|16.62|14.74|0
1713198000000|2024-04-15 16:20:00|16.85|14.94|16.58|14.7|17.15|15.21|16.57|14.69|0
1713198300000|2024-04-15 16:25:00|16.56|14.69|17.03|15.1|17.08|15.14|16.56|14.69|0
1713198600000|2024-04-15 16:30:00|17.05|15.12|17.13|15.19|17.2|15.25|17.05|15.12|0
1713198900000|2024-04-15 16:35:00|17.14|15.2|17.23|15.28|17.29|15.33|17.11|15.17|0
1713199200000|2024-04-15 16:40:00|17.22|15.27|17.31|15.35|17.39|15.42|16.91|15|0
1713199500000|2024-04-15 16:45:00|17.34|15.38|16.87|14.96|17.39|15.42|16.81|14.91|0
1713199800000|2024-04-15 16:50:00|16.89|14.98|16.84|14.93|16.91|15|16.8|14.9|0
1713200100000|2024-04-15 16:55:00|16.86|14.95|16.8|14.89|16.9|14.98|16.77|14.87|0
1713200400000|2024-04-15 17:00:00|16.81|14.91|16.82|14.91|16.93|15.01|16.77|14.88|0
1713200700000|2024-04-15 17:05:00|16.84|14.93|16.7|14.81|16.84|14.93|16.65|14.77|0
1713201000000|2024-04-15 17:10:00|16.71|14.82|16.91|14.99|16.91|15|16.71|14.82|0
1713201300000|2024-04-15 17:15:00|16.92|15|17.21|15.26|17.21|15.26|16.9|14.99|0
1713201600000|2024-04-15 17:20:00|17.2|15.25|17.39|15.43|17.44|15.46|17.19|15.25|0
1713201900000|2024-04-15 17:25:00|17.42|15.45|17.82|15.8|17.82|15.8|17.38|15.41|0
1713202200000|2024-04-15 17:30:00|17.85|15.83|17.94|15.91|18.1|16.05|17.84|15.82|0
1713202500000|2024-04-15 17:35:00|17.92|15.89|17.42|15.45|17.92|15.89|16.68|14.79|0
1713202800000|2024-04-15 17:40:00|17.43|15.46|17.42|15.45|17.51|15.52|17.2|15.26|0
1713203100000|2024-04-15 17:45:00|17.4|15.43|17.53|15.55|17.58|15.59|17.31|15.35|0
1713203400000|2024-04-15 17:50:00|17.55|15.56|17.42|15.45|17.68|15.68|17.37|15.41|0
1713203700000|2024-04-15 17:55:00|17.43|15.46|17.25|15.29|17.47|15.49|17.21|15.26|0
1713204000000|2024-04-15 18:00:00|17.26|15.31|17.39|15.42|17.5|15.52|17.26|15.31|0
1713204300000|2024-04-15 18:05:00|17.4|15.43|17.5|15.51|17.54|15.55|17.32|15.36|0
1713204600000|2024-04-15 18:10:00|17.51|15.53|17.88|15.85|17.9|15.87|17.32|15.36|0
1713204900000|2024-04-15 18:15:00|17.89|15.86|17.8|15.78|17.97|15.94|17.8|15.78|0
1713205200000|2024-04-15 18:20:00|17.81|15.79|18.26|16.19|18.3|16.22|17.74|15.73|0
1713205500000|2024-04-15 18:25:00|18.23|16.2|18.17|16.12|18.23|16.2|18.04|15.99|0
1713205800000|2024-04-15 18:30:00|18.2|16.14|17.93|15.9|18.23|16.17|17.9|15.87|0
1713206100000|2024-04-15 18:35:00|17.92|15.89|18|15.97|18.03|15.99|17.78|15.77|0
1713206400000|2024-04-15 18:40:00|17.98|15.96|18.06|16.01|18.09|16.04|17.87|15.85|0
1713206700000|2024-04-15 18:45:00|18.05|16.02|18.22|16.16|18.24|16.17|18.04|16|0
1713207000000|2024-04-15 18:50:00|18.19|16.15|19.02|16.87|19.04|16.89|18.08|16.03|0
1713207300000|2024-04-15 18:55:00|19.03|16.88|18.81|16.68|19.03|16.88|18.73|16.61|0
1713207600000|2024-04-15 19:00:00|18.82|16.69|19.02|16.86|19.03|16.88|18.8|16.67|0
1713207900000|2024-04-15 19:05:00|19.09|16.93|18.95|16.8|19.09|16.93|18.95|16.8|0
1713208200000|2024-04-15 19:10:00|18.96|16.81|19.03|16.88|19.03|16.88|18.89|16.75|0
1713208500000|2024-04-15 19:15:00|19.02|16.87|19.29|17.11|19.31|17.12|18.96|16.81|0
1713208800000|2024-04-15 19:20:00|19.28|17.1|18.97|16.83|19.28|17.1|18.92|16.78|0
1713209100000|2024-04-15 19:25:00|18.98|16.82|19.09|16.93|19.12|16.96|18.91|16.77|0
1713209400000|2024-04-15 19:30:00|19.08|16.92|18.91|16.77|19.09|16.93|18.79|16.66|0
1713209700000|2024-04-15 19:35:00|18.92|16.78|18.87|16.73|19.01|16.86|18.84|16.71|0
1713210000000|2024-04-15 19:40:00|18.86|16.71|19.05|16.89|19.07|16.92|18.85|16.71|0
1713210300000|2024-04-15 19:45:00|19.06|16.9|18.8|16.67|19.07|16.92|18.8|16.67|0
1713210600000|2024-04-15 19:50:00|18.79|16.66|18.87|16.73|18.96|16.82|18.79|16.66|0
1713210900000|2024-04-15 19:55:00|18.92|16.77|18.97|16.82|19.02|16.86|18.8|16.67|0
1713211200000|2024-04-15 20:00:00|18.99|16.84|19.13|16.96|19.15|16.98|18.99|16.84|0
1713211500000|2024-04-15 20:05:00|19.14|16.97|19.12|16.95|19.14|16.97|19.1|16.94|0
1713211800000|2024-04-15 20:10:00|19.11|16.93|19.13|16.97|19.14|16.97|19.09|16.93|0
1713212100000|2024-04-15 20:15:00|19.14|16.96|19.15|16.98|19.17|17|19.13|16.96|0
1713212400000|2024-04-15 20:20:00|19.14|16.97|19.16|16.99|19.18|17.01|19.14|16.97|0
1713212700000|2024-04-15 20:25:00|19.15|16.98|19.16|16.99|19.18|17.01|19.14|16.97|0
1713213000000|2024-04-15 20:30:00|19.18|17.01|19.18|17.01|19.19|17.01|19.16|16.99|0
1713213300000|2024-04-15 20:35:00|19.19|17.02|19.25|17.07|19.25|17.07|19.19|17.01|0
1713213600000|2024-04-15 20:40:00|19.24|17.06|19.27|17.09|19.3|17.11|19.23|17.05|0
1713213900000|2024-04-15 20:45:00|19.26|17.08|19.22|17.05|19.26|17.08|19.22|17.05|0
1713214200000|2024-04-15 20:50:00|19.21|17.04|19.15|16.98|19.21|17.04|19.15|16.98|0
1713214500000|2024-04-15 20:55:00|19.14|16.97|19.08|16.92|19.14|16.97|19.02|16.86|0
1713214800000|2024-04-15 21:00:00|19.07|16.91|19.08|16.92|19.08|16.92|19.06|16.9|0
1713215100000|2024-04-15 21:05:00|19.07|16.91|19.09|16.93|19.1|16.94|19.06|16.91|0
1713215400000|2024-04-15 21:10:00|19.1|16.94|19.1|16.94|19.1|16.94|19.09|16.94|0
1713215700000|2024-04-15 21:15:00|19.11|16.95|19.11|16.95|19.11|16.95|19.09|16.93|0
1713216000000|2024-04-15 21:20:00|19.1|16.94|19.1|16.94|19.12|16.96|19.1|16.94|0
1713216300000|2024-04-15 21:25:00|19.11|16.95|19.11|16.95|19.13|16.96|19.11|16.94|0
1713216600000|2024-04-15 21:30:00|19.12|16.96|19.12|16.96|19.14|16.98|19.11|16.96|0
1713216900000|2024-04-15 21:35:00|19.13|16.95|19.11|16.95|19.13|16.96|19.11|16.95|0
1713217200000|2024-04-15 21:40:00|19.12|16.96|19.11|16.95|19.12|16.96|19.11|16.95|0
1713217500000|2024-04-15 21:45:00|19.12|16.94|19.11|16.95|19.12|16.95|19.11|16.94|0
1713217800000|2024-04-15 21:50:00|19.12|16.96|19.11|16.94|19.12|16.96|19.1|16.94|0
1713218100000|2024-04-15 21:55:00|19.1|16.93|19.1|16.94|19.12|16.95|19.09|16.93|0
1713218400000|2024-04-15 22:00:00|19.01|16.86|19.04|16.88|19.04|16.88|18.91|16.77|0
1713218700000|2024-04-15 22:05:00|19.03|16.87|19.01|16.86|19.04|16.88|18.99|16.84|0
1713219000000|2024-04-15 22:10:00|19|16.85|18.93|16.78|19.01|16.86|18.91|16.77|0
1713219300000|2024-04-15 22:15:00|18.92|16.79|18.97|16.82|19.01|16.85|18.92|16.78|0
1713219600000|2024-04-15 22:20:00|18.96|16.8|18.96|16.81|18.98|16.83|18.95|16.8|0
1713219900000|2024-04-15 22:25:00|18.95|16.8|19|16.85|19|16.85|18.93|16.78|0
1713220200000|2024-04-15 22:30:00|18.99|16.84|18.96|16.81|19|16.85|18.94|16.8|0
1713220500000|2024-04-15 22:35:00|18.95|16.8|18.96|16.82|18.97|16.82|18.93|16.79|0
1713220800000|2024-04-15 22:40:00|18.97|16.84|18.96|16.82|18.99|16.84|18.96|16.82|0
1713221100000|2024-04-15 22:45:00|18.97|16.81|18.96|16.82|18.98|16.83|18.91|16.77|0
1713221400000|2024-04-15 22:50:00|18.95|16.81|18.95|16.8|18.96|16.82|18.93|16.79|0
1713221700000|2024-04-15 22:55:00|18.94|16.79|18.93|16.79|18.96|16.81|18.93|16.79|0
1713222000000|2024-04-15 23:00:00|18.94|16.8|19.01|16.86|19.09|16.93|18.94|16.8|0
1713222300000|2024-04-15 23:05:00|19|16.85|18.98|16.83|19.03|16.88|18.98|16.83|0
1713222600000|2024-04-15 23:10:00|18.97|16.82|19.03|16.87|19.04|16.88|18.96|16.82|0
1713222900000|2024-04-15 23:15:00|19.02|16.88|19.12|16.95|19.24|17.06|19.02|16.87|0
1713223200000|2024-04-15 23:20:00|19.09|16.96|19.07|16.91|19.12|16.96|19.06|16.9|0
1713223500000|2024-04-15 23:25:00|19.06|16.9|19.04|16.89|19.08|16.92|19.04|16.88|0
1713223800000|2024-04-15 23:30:00|19.05|16.9|19.03|16.88|19.08|16.92|19|16.85|0
1713224100000|2024-04-15 23:35:00|19.04|16.89|19|16.85|19.04|16.89|18.99|16.84|0
1713224400000|2024-04-15 23:40:00|18.99|16.84|19|16.85|19.02|16.86|18.96|16.82|0
1713224700000|2024-04-15 23:45:00|18.99|16.84|18.95|16.81|19.01|16.86|18.95|16.81|0
1713225000000|2024-04-15 23:50:00|18.96|16.82|18.98|16.83|19.01|16.86|18.95|16.8|0
1713225300000|2024-04-15 23:55:00|18.99|16.84|19.01|16.86|19.02|16.87|18.99|16.84|0
1713225600000|2024-04-16 00:00:00|19|16.85|18.89|16.75|19.04|16.88|18.87|16.74|0
1713225900000|2024-04-16 00:05:00|18.9|16.76|18.91|16.77|18.92|16.78|18.88|16.74|0
1713226200000|2024-04-16 00:10:00|18.92|16.78|18.89|16.76|18.94|16.8|18.88|16.74|0
1713226500000|2024-04-16 00:15:00|18.9|16.77|18.92|16.78|18.93|16.78|18.86|16.72|0
1713226800000|2024-04-16 00:20:00|18.91|16.77|18.94|16.8|18.99|16.84|18.89|16.76|0
1713227100000|2024-04-16 00:25:00|18.95|16.81|18.9|16.76|18.96|16.81|18.88|16.75|0
1713227400000|2024-04-16 00:30:00|18.89|16.75|18.93|16.79|18.94|16.8|18.88|16.75|0
1713227700000|2024-04-16 00:35:00|18.94|16.8|18.95|16.81|18.95|16.81|18.88|16.75|0
1713228000000|2024-04-16 00:40:00|18.94|16.8|18.89|16.75|18.94|16.8|18.88|16.75|0
1713228300000|2024-04-16 00:45:00|18.9|16.76|18.92|16.78|18.93|16.79|18.87|16.74|0
1713228600000|2024-04-16 00:50:00|18.93|16.79|18.98|16.83|18.99|16.84|18.93|16.79|0
1713228900000|2024-04-16 00:55:00|18.99|16.84|19|16.85|19.01|16.86|18.98|16.83|0
1713229200000|2024-04-16 01:00:00|18.99|16.84|18.99|16.84|18.99|16.84|18.97|16.82|0
1713229500000|2024-04-16 01:05:00|18.98|16.83|19.12|16.96|19.16|16.99|18.97|16.83|0
1713229800000|2024-04-16 01:10:00|19.13|16.97|19.17|17|19.18|17.01|19.12|16.96|0
1713230100000|2024-04-16 01:15:00|19.16|16.99|19.16|16.99|19.22|17.04|19.16|16.99|0
1713230400000|2024-04-16 01:20:00|19.15|16.98|19.1|16.94|19.16|16.99|19.07|16.91|0
1713230700000|2024-04-16 01:25:00|19.11|16.93|19.11|16.94|19.12|16.96|19.08|16.92|0
1713231000000|2024-04-16 01:30:00|19.1|16.93|19.08|16.92|19.11|16.95|19.06|16.91|0
1713231300000|2024-04-16 01:35:00|19.07|16.91|19.13|16.97|19.13|16.97|19.06|16.91|0
1713231600000|2024-04-16 01:40:00|19.12|16.96|19.13|16.97|19.18|17.01|19.11|16.94|0
1713231900000|2024-04-16 01:45:00|19.12|16.96|19.09|16.93|19.13|16.96|19.06|16.9|0
1713232200000|2024-04-16 01:50:00|19.1|16.94|19.11|16.95|19.13|16.97|19.06|16.9|0
1713232500000|2024-04-16 01:55:00|19.1|16.94|19.13|16.97|19.16|16.99|19.1|16.94|0
1713232800000|2024-04-16 02:00:00|19.12|16.96|19.21|17.04|19.21|17.04|19.1|16.94|0
1713233100000|2024-04-16 02:05:00|19.22|17.03|19.15|16.99|19.22|17.03|19.14|16.97|0
1713233400000|2024-04-16 02:10:00|19.16|17|19.17|17|19.2|17.02|19.14|16.97|0
1713233700000|2024-04-16 02:15:00|19.16|16.99|19.14|16.98|19.17|17|19.12|16.96|0
1713234000000|2024-04-16 02:20:00|19.13|16.97|19.14|16.97|19.17|17|19.12|16.96|0
1713234300000|2024-04-16 02:25:00|19.13|16.96|19.49|17.29|19.54|17.33|19.13|16.96|0
1713234600000|2024-04-16 02:30:00|19.5|17.3|19.34|17.15|19.5|17.3|19.33|17.14|0
1713234900000|2024-04-16 02:35:00|19.33|17.14|19.63|17.41|19.71|17.48|19.33|17.14|0
1713235200000|2024-04-16 02:40:00|19.62|17.4|19.5|17.29|19.62|17.4|19.45|17.25|0
1713235500000|2024-04-16 02:45:00|19.49|17.27|19.47|17.26|19.5|17.29|19.44|17.24|0
1713235800000|2024-04-16 02:50:00|19.46|17.25|19.39|17.19|19.46|17.25|19.37|17.18|0
1713236100000|2024-04-16 02:55:00|19.4|17.2|19.47|17.27|19.5|17.3|19.38|17.18|0
1713236400000|2024-04-16 03:00:00|19.48|17.26|19.53|17.32|19.54|17.32|19.46|17.26|0
1713236700000|2024-04-16 03:05:00|19.54|17.34|19.56|17.35|19.58|17.37|19.53|17.32|0
1713237000000|2024-04-16 03:10:00|19.57|17.34|19.59|17.37|19.61|17.39|19.55|17.34|0
1713237300000|2024-04-16 03:15:00|19.6|17.38|19.56|17.34|19.61|17.39|19.53|17.32|0
1713237600000|2024-04-16 03:20:00|19.55|17.35|19.55|17.34|19.57|17.36|19.49|17.29|0
1713237900000|2024-04-16 03:25:00|19.56|17.33|19.53|17.32|19.57|17.36|19.53|17.32|0
1713238200000|2024-04-16 03:30:00|19.54|17.33|19.6|17.38|19.61|17.39|19.54|17.33|0
1713238500000|2024-04-16 03:35:00|19.57|17.36|19.57|17.35|19.58|17.36|19.52|17.31|0
1713238800000|2024-04-16 03:40:00|19.56|17.36|19.56|17.35|19.63|17.41|19.55|17.34|0
1713239100000|2024-04-16 03:45:00|19.57|17.36|19.46|17.25|19.58|17.36|19.46|17.25|0
1713239400000|2024-04-16 03:50:00|19.45|17.26|19.49|17.28|19.49|17.28|19.45|17.25|0
1713239700000|2024-04-16 03:55:00|19.48|17.29|19.42|17.22|19.5|17.29|19.42|17.22|0
1713240000000|2024-04-16 04:00:00|19.43|17.23|19.46|17.26|19.47|17.26|19.43|17.23|0
1713240300000|2024-04-16 04:05:00|19.45|17.25|19.45|17.25|19.47|17.27|19.45|17.24|0
1713240600000|2024-04-16 04:10:00|19.46|17.26|19.44|17.24|19.47|17.27|19.44|17.24|0
1713240900000|2024-04-16 04:15:00|19.45|17.25|19.45|17.25|19.48|17.28|19.44|17.24|0
1713241200000|2024-04-16 04:20:00|19.44|17.24|19.44|17.24|19.48|17.27|19.44|17.24|0
1713241500000|2024-04-16 04:25:00|19.45|17.25|19.46|17.26|19.47|17.26|19.43|17.23|0
1713241800000|2024-04-16 04:30:00|19.45|17.25|19.54|17.33|19.58|17.36|19.45|17.25|0
1713242100000|2024-04-16 04:35:00|19.55|17.32|19.39|17.2|19.55|17.33|19.39|17.19|0
1713242400000|2024-04-16 04:40:00|19.4|17.19|19.49|17.28|19.51|17.3|19.38|17.19|0
1713242700000|2024-04-16 04:45:00|19.5|17.29|19.46|17.25|19.51|17.3|19.45|17.25|0
1713243000000|2024-04-16 04:50:00|19.45|17.24|19.42|17.22|19.45|17.25|19.42|17.22|0
1713243300000|2024-04-16 04:55:00|19.41|17.21|19.41|17.21|19.43|17.23|19.39|17.2|0
1713243600000|2024-04-16 05:00:00|19.4|17.22|19.38|17.19|19.42|17.22|19.36|17.17|0
1713243900000|2024-04-16 05:05:00|19.37|17.18|19.28|17.1|19.37|17.18|19.28|17.09|0
1713244200000|2024-04-16 05:10:00|19.27|17.09|19.28|17.09|19.3|17.12|19.26|17.08|0
1713244500000|2024-04-16 05:15:00|19.29|17.1|19.25|17.07|19.29|17.11|19.23|17.05|0
1713244800000|2024-04-16 05:20:00|19.24|17.06|19.24|17.06|19.28|17.1|19.23|17.05|0
1713245100000|2024-04-16 05:25:00|19.23|17.05|19.21|17.04|19.25|17.07|19.19|17.01|0
1713245400000|2024-04-16 05:30:00|19.22|17.03|19.23|17.06|19.24|17.06|19.19|17.01|0
1713245700000|2024-04-16 05:35:00|19.22|17.05|19.2|17.03|19.25|17.07|19.2|17.03|0
1713246000000|2024-04-16 05:40:00|19.19|17.02|19.23|17.05|19.23|17.05|19.18|17.01|0
1713246300000|2024-04-16 05:45:00|19.22|17.06|19.22|17.04|19.24|17.06|19.19|17.02|0
1713246600000|2024-04-16 05:50:00|19.2|17.03|19.21|17.04|19.22|17.05|19.19|17.02|0
1713246900000|2024-04-16 05:55:00|19.22|17.05|19.25|17.07|19.25|17.07|19.19|17.02|0
1713247200000|2024-04-16 06:00:00|19.23|17.05|19.3|17.11|19.31|17.13|19.21|17.04|0
1713247500000|2024-04-16 06:05:00|19.29|17.12|19.3|17.12|19.33|17.14|19.27|17.09|0
1713247800000|2024-04-16 06:10:00|19.31|17.13|19.34|17.15|19.37|17.18|19.3|17.13|0
1713248100000|2024-04-16 06:15:00|19.35|17.16|19.33|17.14|19.35|17.16|19.3|17.12|0
1713248400000|2024-04-16 06:20:00|19.32|17.13|19.35|17.16|19.43|17.23|19.29|17.11|0
1713248700000|2024-04-16 06:25:00|19.34|17.15|19.36|17.17|19.39|17.19|19.33|17.15|0
1713249000000|2024-04-16 06:30:00|19.37|17.18|19.44|17.24|19.54|17.33|19.37|17.18|0
1713249300000|2024-04-16 06:35:00|19.45|17.25|19.42|17.22|19.52|17.31|19.42|17.22|0
1713249600000|2024-04-16 06:40:00|19.41|17.21|19.39|17.2|19.43|17.23|19.37|17.17|0
1713249900000|2024-04-16 06:45:00|19.38|17.19|19.43|17.23|19.44|17.24|19.34|17.15|0
1713250200000|2024-04-16 06:50:00|19.42|17.22|19.45|17.25|19.47|17.27|19.37|17.18|0
1713250500000|2024-04-16 06:55:00|19.46|17.26|19.46|17.26|19.47|17.26|19.41|17.21|0
1713250800000|2024-04-16 07:00:00|19.44|17.24|19.34|17.15|19.49|17.28|19.32|17.13|0
1713251100000|2024-04-16 07:05:00|19.36|17.16|19.33|17.14|19.4|17.21|19.24|17.06|0
1713251400000|2024-04-16 07:10:00|19.36|17.17|19.3|17.11|19.44|17.24|19.26|17.08|0
1713251700000|2024-04-16 07:15:00|19.29|17.16|19.24|17.06|19.39|17.19|19.22|17.04|0
1713252000000|2024-04-16 07:20:00|19.25|17.07|19.16|16.99|19.27|17.09|18.85|16.71|0
1713252300000|2024-04-16 07:25:00|19.15|16.98|19.17|17|19.25|17.07|19.14|16.97|0
1713252600000|2024-04-16 07:30:00|19.16|16.99|19.09|16.93|19.26|17.08|19.08|16.92|0
1713252900000|2024-04-16 07:35:00|19.08|16.92|19|16.85|19.14|16.97|18.98|16.83|0
1713253200000|2024-04-16 07:40:00|19.02|16.86|19.04|16.88|19.06|16.91|18.99|16.84|0
1713253500000|2024-04-16 07:45:00|19.05|16.89|19.19|17.02|19.21|17.03|19.04|16.88|0
1713253800000|2024-04-16 07:50:00|19.18|17.01|19.09|16.93|19.21|17.03|19.09|16.93|0
1713254100000|2024-04-16 07:55:00|19.07|16.91|18.97|16.82|19.07|16.91|18.97|16.82|0
1713254400000|2024-04-16 08:00:00|18.96|16.83|18.94|16.8|19.04|16.88|18.92|16.78|0
1713254700000|2024-04-16 08:05:00|18.93|16.79|18.98|16.83|19.06|16.9|18.93|16.79|0
1713255000000|2024-04-16 08:10:00|18.97|16.82|18.92|16.78|18.99|16.84|18.9|16.76|0
1713255300000|2024-04-16 08:15:00|18.93|16.79|19.02|16.87|19.02|16.87|18.93|16.78|0
1713255600000|2024-04-16 08:20:00|19.04|16.88|19.06|16.9|19.07|16.92|19|16.84|0
1713255900000|2024-04-16 08:25:00|19.07|16.91|19.02|16.86|19.08|16.92|18.96|16.82|0
1713256200000|2024-04-16 08:30:00|19.01|16.85|19|16.85|19.06|16.9|18.98|16.83|0
1713256500000|2024-04-16 08:35:00|18.99|16.84|18.95|16.8|19.01|16.86|18.92|16.78|0
1713256800000|2024-04-16 08:40:00|18.94|16.79|19.07|16.91|19.07|16.91|18.94|16.79|0
1713257100000|2024-04-16 08:45:00|19.08|16.92|19|16.85|19.09|16.93|18.98|16.83|0
1713257400000|2024-04-16 08:50:00|19.01|16.86|19.01|16.86|19.06|16.9|19|16.85|0
1713257700000|2024-04-16 08:55:00|19.02|16.87|18.97|16.82|19.05|16.89|18.91|16.77|0
1713258000000|2024-04-16 09:00:00|19.01|16.85|19.47|17.26|19.53|17.32|18.77|16.64|0
1713258300000|2024-04-16 09:05:00|19.48|17.27|19.46|17.26|19.48|17.27|19.41|17.21|0
1713258600000|2024-04-16 09:10:00|19.47|17.25|19.5|17.29|19.55|17.33|19.45|17.25|0
1713258900000|2024-04-16 09:15:00|19.49|17.28|19.53|17.32|19.68|17.45|19.49|17.28|0
1713259200000|2024-04-16 09:20:00|19.52|17.31|19.69|17.46|19.69|17.46|19.49|17.28|0
1713259500000|2024-04-16 09:25:00|19.68|17.45|19.55|17.33|19.68|17.45|19.47|17.27|0
1713259800000|2024-04-16 09:30:00|19.53|17.34|19.73|17.5|19.73|17.5|19.51|17.3|0
1713260100000|2024-04-16 09:35:00|19.68|17.45|19.64|17.42|19.7|17.47|19.64|17.42|0
1713260400000|2024-04-16 09:40:00|19.63|17.41|19.63|17.41|19.68|17.45|19.62|17.4|0
1713260700000|2024-04-16 09:45:00|19.64|17.42|19.67|17.45|19.68|17.45|19.6|17.38|0
1713261000000|2024-04-16 09:50:00|19.68|17.46|19.74|17.51|19.83|17.58|19.67|17.45|0
1713261300000|2024-04-16 09:55:00|19.7|17.47|19.6|17.38|19.7|17.47|19.58|17.37|0
1713261600000|2024-04-16 10:00:00|19.61|17.39|19.65|17.43|19.7|17.47|19.53|17.32|0
1713261900000|2024-04-16 10:05:00|19.64|17.42|19.81|17.57|19.81|17.57|19.64|17.42|0
1713262200000|2024-04-16 10:10:00|19.8|17.56|19.73|17.5|19.83|17.59|19.72|17.48|0
1713262500000|2024-04-16 10:15:00|19.74|17.51|19.72|17.49|19.76|17.52|19.68|17.45|0
1713262800000|2024-04-16 10:20:00|19.77|17.53|19.79|17.55|19.85|17.61|19.72|17.49|0
1713263100000|2024-04-16 10:25:00|19.8|17.56|19.79|17.55|19.89|17.63|19.75|17.52|0
1713263400000|2024-04-16 10:30:00|19.8|17.56|19.59|17.37|19.84|17.6|19.58|17.36|0
1713263700000|2024-04-16 10:35:00|19.6|17.38|19.53|17.32|19.6|17.38|19.49|17.29|0
1713264000000|2024-04-16 10:40:00|19.56|17.34|19.67|17.45|19.78|17.54|19.54|17.33|0
1713264300000|2024-04-16 10:45:00|19.66|17.43|19.63|17.41|19.67|17.45|19.61|17.39|0
1713264600000|2024-04-16 10:50:00|19.64|17.4|19.67|17.45|19.71|17.47|19.64|17.4|0
1713264900000|2024-04-16 10:55:00|19.68|17.44|19.62|17.4|19.71|17.48|19.62|17.4|0
1713265200000|2024-04-16 11:00:00|19.63|17.41|19.49|17.28|19.67|17.45|19.49|17.28|0
1713265500000|2024-04-16 11:05:00|19.48|17.27|19.5|17.29|19.5|17.29|19.43|17.23|0
1713265800000|2024-04-16 11:10:00|19.49|17.28|19.33|17.14|19.76|17.52|19.32|17.13|0
1713266100000|2024-04-16 11:15:00|19.32|17.13|19.4|17.2|19.4|17.2|19.32|17.13|0
1713266400000|2024-04-16 11:20:00|19.41|17.21|19.38|17.18|19.5|17.29|19.37|17.17|0
1713266700000|2024-04-16 11:25:00|19.37|17.19|19.42|17.22|19.42|17.22|19.3|17.11|0
1713267000000|2024-04-16 11:30:00|19.41|17.21|19.27|17.09|19.43|17.23|19.24|17.06|0
1713267300000|2024-04-16 11:35:00|19.28|17.1|19|16.85|19.39|17.19|18.99|16.84|0
1713267600000|2024-04-16 11:40:00|18.99|16.84|19.04|16.88|19.09|16.93|18.99|16.84|0
1713267900000|2024-04-16 11:45:00|19.05|16.89|18.84|16.71|19.06|16.9|18.84|16.71|0
1713268200000|2024-04-16 11:50:00|18.85|16.72|18.8|16.68|18.97|16.83|18.8|16.67|0
1713268500000|2024-04-16 11:55:00|18.81|16.67|18.84|16.71|18.85|16.72|18.79|16.66|0
1713268800000|2024-04-16 12:00:00|18.85|16.72|18.97|16.82|18.98|16.83|18.85|16.72|0
1713269100000|2024-04-16 12:05:00|18.98|16.83|19.06|16.9|19.12|16.95|18.97|16.83|0
1713269400000|2024-04-16 12:10:00|19.04|16.89|19.04|16.88|19.05|16.9|18.94|16.8|0
1713269700000|2024-04-16 12:15:00|19.05|16.89|19.08|16.92|19.11|16.95|19|16.85|0
1713270000000|2024-04-16 12:20:00|19.1|16.94|19.2|17.03|19.22|17.05|19.07|16.91|0
1713270300000|2024-04-16 12:25:00|19.21|17.04|19.21|17.04|19.27|17.09|19.21|17.03|0
1713270600000|2024-04-16 12:30:00|19.18|17.01|18.99|16.84|19.29|17.1|18.96|16.81|0
1713270900000|2024-04-16 12:35:00|18.97|16.82|18.89|16.75|18.99|16.84|18.85|16.72|0
1713271200000|2024-04-16 12:40:00|18.88|16.74|18.49|16.4|18.88|16.75|18.48|16.39|0
1713271500000|2024-04-16 12:45:00|18.48|16.39|18.56|16.46|18.59|16.49|18.48|16.39|0
1713271800000|2024-04-16 12:50:00|18.57|16.47|18.59|16.49|18.69|16.57|18.53|16.43|0
1713272100000|2024-04-16 12:55:00|18.58|16.47|18.71|16.59|18.71|16.59|18.53|16.43|0
1713272400000|2024-04-16 13:00:00|18.69|16.58|18.79|16.66|18.83|16.7|18.61|16.5|0
1713272700000|2024-04-16 13:05:00|18.78|16.65|18.67|16.55|18.82|16.69|18.67|16.55|0
1713273000000|2024-04-16 13:10:00|18.68|16.56|18.71|16.59|18.76|16.64|18.64|16.53|0
1713273300000|2024-04-16 13:15:00|18.72|16.6|18.83|16.7|18.86|16.73|18.68|16.57|0
1713273600000|2024-04-16 13:20:00|18.84|16.71|18.84|16.71|18.88|16.74|18.79|16.66|0
1713273900000|2024-04-16 13:25:00|18.86|16.73|18.88|16.74|18.88|16.75|18.78|16.66|0
1713274200000|2024-04-16 13:30:00|18.87|16.73|18.83|16.7|18.98|16.83|18.79|16.66|0
1713274500000|2024-04-16 13:35:00|18.84|16.71|19.13|16.97|19.26|17.08|18.84|16.71|0
1713274800000|2024-04-16 13:40:00|19.14|16.98|18.91|16.77|19.21|17.03|18.59|16.49|0
1713275100000|2024-04-16 13:45:00|18.9|16.76|19.23|17.05|19.38|17.19|18.81|16.68|0
1713275400000|2024-04-16 13:50:00|19.24|17.06|19.05|16.9|19.24|17.06|19.05|16.89|0
1713275700000|2024-04-16 13:55:00|19.07|16.91|19.03|16.88|19.37|17.17|18.88|16.74|0
1713276000000|2024-04-16 14:00:00|19.05|16.89|19.05|16.9|19.2|17.02|19.05|16.89|0
1713276300000|2024-04-16 14:05:00|19.07|16.91|18.99|16.84|19.26|17.08|18.97|16.82|0
1713276600000|2024-04-16 14:10:00|19.01|16.85|18.88|16.74|19.09|16.92|18.88|16.74|0
1713276900000|2024-04-16 14:15:00|18.89|16.75|18.98|16.83|19.02|16.87|18.78|16.65|0
1713277200000|2024-04-16 14:20:00|18.96|16.81|19.17|17|19.21|17.04|18.89|16.76|0
1713277500000|2024-04-16 14:25:00|19.18|17.01|19.45|17.24|19.45|17.24|19.02|16.87|0
1713277800000|2024-04-16 14:30:00|19.47|17.27|19.34|17.15|19.47|17.27|19.27|17.09|0
1713278100000|2024-04-16 14:35:00|19.33|17.14|19.42|17.22|19.55|17.34|19.26|17.08|0
1713278400000|2024-04-16 14:40:00|19.37|17.17|19.28|17.1|19.45|17.25|19.28|17.1|0
1713278700000|2024-04-16 14:45:00|19.3|17.12|19.24|17.06|19.31|17.12|19.13|16.96|0
1713279000000|2024-04-16 14:50:00|19.21|17.04|19.3|17.12|19.41|17.22|19.21|17.04|0
1713279300000|2024-04-16 14:55:00|19.31|17.1|19.34|17.15|19.37|17.18|19.24|17.07|0
1713279600000|2024-04-16 15:00:00|19.32|17.14|19.22|17.04|19.39|17.19|19.16|16.99|0
1713279900000|2024-04-16 15:05:00|19.2|17.03|19.14|16.97|19.25|17.07|19.09|16.93|0
1713280200000|2024-04-16 15:10:00|19.13|16.93|19.35|17.16|19.4|17.2|19.07|16.91|0
1713280500000|2024-04-16 15:15:00|19.36|17.17|19.35|17.16|19.38|17.18|19.18|17|0
1713280800000|2024-04-16 15:20:00|19.36|17.17|18.93|16.79|19.39|17.2|17.76|15.75|0
1713281100000|2024-04-16 15:25:00|18.94|16.8|18.91|16.77|19.06|16.9|18.86|16.72|0
1713281400000|2024-04-16 15:30:00|18.9|16.76|18.93|16.78|19.08|16.92|18.9|16.76|0
1713281700000|2024-04-16 15:35:00|18.94|16.79|19.02|16.87|19.02|16.87|18.9|16.76|0
1713282000000|2024-04-16 15:40:00|19.01|16.86|18.85|16.71|19.01|16.86|18.82|16.69|0
1713282300000|2024-04-16 15:45:00|18.87|16.73|18.85|16.72|18.97|16.83|18.77|16.64|0
1713282600000|2024-04-16 15:50:00|18.86|16.73|18.57|16.46|18.86|16.73|18.55|16.45|0
1713282900000|2024-04-16 15:55:00|18.56|16.47|18.85|16.71|19.01|16.86|18.53|16.44|0
1713283200000|2024-04-16 16:00:00|18.86|16.72|18.99|16.84|19.08|16.92|18.86|16.72|0
1713283500000|2024-04-16 16:05:00|19.01|16.85|18.78|16.65|19.05|16.9|18.75|16.63|0
1713283800000|2024-04-16 16:10:00|18.77|16.64|18.73|16.61|18.85|16.71|18.72|16.6|0
1713284100000|2024-04-16 16:15:00|18.74|16.62|18.71|16.59|18.77|16.64|18.68|16.57|0
1713284400000|2024-04-16 16:20:00|18.72|16.6|18.73|16.61|18.79|16.66|18.67|16.56|0
1713284700000|2024-04-16 16:25:00|18.74|16.62|18.78|16.66|18.79|16.66|18.62|16.51|0
1713285000000|2024-04-16 16:30:00|18.77|16.65|18.78|16.65|18.78|16.65|18.66|16.54|0
1713285300000|2024-04-16 16:35:00|18.79|16.66|18.8|16.67|18.84|16.71|18.75|16.63|0
1713285600000|2024-04-16 16:40:00|18.79|16.66|18.85|16.72|18.86|16.72|18.68|16.56|0
1713285900000|2024-04-16 16:45:00|18.83|16.7|18.65|16.54|18.86|16.72|18.65|16.54|0
1713286200000|2024-04-16 16:50:00|18.67|16.56|18.75|16.62|18.75|16.63|18.58|16.48|0
1713286500000|2024-04-16 16:55:00|18.72|16.6|18.76|16.64|18.85|16.71|18.7|16.58|0
1713286800000|2024-04-16 17:00:00|18.75|16.62|18.95|16.8|18.98|16.83|18.72|16.6|0
1713287100000|2024-04-16 17:05:00|18.97|16.82|18.74|16.62|19|16.85|18.7|16.58|0
1713287400000|2024-04-16 17:10:00|18.77|16.64|18.72|16.6|18.88|16.74|18.68|16.57|0
1713287700000|2024-04-16 17:15:00|18.71|16.59|18.85|16.72|18.91|16.77|18.7|16.58|0
1713288000000|2024-04-16 17:20:00|18.86|16.73|18.77|16.65|18.92|16.78|18.77|16.65|0
1713288300000|2024-04-16 17:25:00|18.78|16.66|18.99|16.84|19|16.85|18.75|16.62|0
1713288600000|2024-04-16 17:30:00|18.96|16.81|19.8|16.68|20.09|17.25|18.93|16.59|0
1713288900000|2024-04-16 17:35:00|19.74|16.62|19.56|16.44|19.95|16.83|19.4|16.28|0
1713289200000|2024-04-16 17:40:00|19.54|16.42|18.68|16.56|19.58|16.57|18.55|15.91|0
1713289500000|2024-04-16 17:45:00|18.62|16.51|18.86|16.73|18.86|16.73|18.53|16.43|0
1713289800000|2024-04-16 17:50:00|18.88|16.75|18.78|16.66|19.13|16.96|18.68|16.57|0
1713290100000|2024-04-16 17:55:00|18.8|16.67|18.7|16.58|18.84|16.71|18.66|16.54|0
1713290400000|2024-04-16 18:00:00|18.71|16.59|18.62|16.51|18.85|16.72|18.62|16.51|0
1713290700000|2024-04-16 18:05:00|18.61|16.52|17.84|15.82|18.64|16.53|17.82|15.81|0
1713291000000|2024-04-16 18:10:00|17.86|15.84|18.44|16.35|18.45|16.36|17.85|15.83|0
1713291300000|2024-04-16 18:15:00|18.46|16.37|18.8|16.67|18.81|16.68|18.41|16.33|0
1713291600000|2024-04-16 18:20:00|18.79|16.66|18.67|16.56|19.11|16.94|18.06|16.01|0
1713291900000|2024-04-16 18:25:00|18.69|16.57|18.69|16.58|18.82|16.69|18.43|16.34|0
1713292200000|2024-04-16 18:30:00|18.72|16.6|18.35|16.27|18.72|16.6|18.34|16.27|0
1713292500000|2024-04-16 18:35:00|18.33|16.25|18.36|16.29|18.52|16.42|18.3|16.23|0
1713292800000|2024-04-16 18:40:00|18.37|16.31|18.31|16.24|18.43|16.34|18.26|16.19|0
1713293100000|2024-04-16 18:45:00|18.3|16.23|18.33|16.26|18.42|16.33|18.2|16.14|0
1713293400000|2024-04-16 18:50:00|18.32|16.25|17.99|15.96|18.32|16.25|17.94|15.9|0
1713293700000|2024-04-16 18:55:00|17.97|15.94|17.84|15.82|18.06|16.02|17.84|15.82|0
1713294000000|2024-04-16 19:00:00|17.86|15.84|18.02|15.98|18.05|16|17.82|15.8|0
1713294300000|2024-04-16 19:05:00|18.05|16|18|15.96|18.09|16.04|17.93|15.9|0
1713294600000|2024-04-16 19:10:00|18.01|15.97|18.03|15.99|18.05|16|17.95|15.92|0
1713294900000|2024-04-16 19:15:00|18.02|15.98|17.98|15.94|18.16|16.1|17.98|15.94|0
1713295200000|2024-04-16 19:20:00|17.97|15.96|17.92|15.89|18.05|16.01|17.89|15.87|0
1713295500000|2024-04-16 19:25:00|17.94|15.91|17.89|15.86|17.96|15.93|17.83|15.81|0
1713295800000|2024-04-16 19:30:00|17.91|15.88|18.41|16.33|18.43|16.35|17.91|15.88|0
1713296100000|2024-04-16 19:35:00|18.42|16.39|18.23|16.16|18.5|16.4|18.16|16.11|0
1713296400000|2024-04-16 19:40:00|18.24|16.17|18.26|16.19|18.36|16.28|18.22|16.16|0
1713296700000|2024-04-16 19:45:00|18.25|16.18|18.17|16.12|18.32|16.25|18.13|16.08|0
1713297000000|2024-04-16 19:50:00|18.18|16.13|18.19|16.13|18.26|16.19|18.12|16.07|0
1713297300000|2024-04-16 19:55:00|18.15|16.1|18.56|16.46|18.62|16.51|18.15|16.1|0
1713297600000|2024-04-16 20:00:00|18.55|16.45|18.55|16.45|18.67|16.56|18.55|16.45|0
1713297900000|2024-04-16 20:05:00|18.58|16.47|18.58|16.47|18.61|16.5|18.55|16.45|0
1713298200000|2024-04-16 20:10:00|18.57|16.48|18.56|16.46|18.6|16.49|18.53|16.43|0
1713298500000|2024-04-16 20:15:00|18.55|16.45|18.58|16.47|18.58|16.47|18.51|16.41|0
1713298800000|2024-04-16 20:20:00|18.57|16.48|18.53|16.43|18.57|16.48|18.51|16.41|0
1713299100000|2024-04-16 20:25:00|18.54|16.44|18.57|16.46|18.61|16.5|18.54|16.44|0
1713299400000|2024-04-16 20:30:00|18.56|16.44|18.53|16.44|18.56|16.46|18.52|16.42|0
1713299700000|2024-04-16 20:35:00|18.54|16.43|18.5|16.41|18.54|16.43|18.5|16.41|0
1713300000000|2024-04-16 20:40:00|18.51|16.42|18.52|16.42|18.53|16.43|18.5|16.4|0
1713300300000|2024-04-16 20:45:00|18.51|16.41|18.49|16.4|18.52|16.42|18.48|16.39|0
1713300600000|2024-04-16 20:50:00|18.5|16.41|18.52|16.42|18.52|16.42|18.49|16.4|0
1713300900000|2024-04-16 20:55:00|18.51|16.41|18.47|16.38|18.51|16.41|18.45|16.36|0
1713301200000|2024-04-16 21:00:00|18.45|16.37|18.44|16.35|18.45|16.37|18.44|16.35|0
1713301500000|2024-04-16 21:05:00|18.45|16.36|18.44|16.35|18.45|16.36|18.43|16.34|0
1713301800000|2024-04-16 21:10:00|18.43|16.34|18.42|16.34|18.43|16.34|18.42|16.34|0
1713302400000|2024-04-16 21:20:00|18.43|16.33|18.43|16.34|18.43|16.34|18.42|16.33|0
1713302700000|2024-04-16 21:25:00|18.42||18.42||18.42||18.42||0
1713303300000|2024-04-16 21:35:00|18.43|16.35|18.42|16.34|18.44|16.35|18.42|16.34|0
1713303600000|2024-04-16 21:40:00|18.41|16.33|18.41|16.32|18.41|16.33|18.41|16.32|0
1713303900000|2024-04-16 21:45:00|18.42|16.33|18.42|16.33|18.42|16.33|18.42|16.33|0
1713304200000|2024-04-16 21:50:00|18.41||18.42||18.42||18.41||0
1713304500000|2024-04-16 21:55:00|18.41|16.32|18.41|16.32|18.41|16.32|18.41|16.32|0
1713304800000|2024-04-16 22:00:00|18.4|16.31|18.3|16.23|18.4|16.31|18.27|16.2|0
1713305100000|2024-04-16 22:05:00|18.31|16.24|18.31|16.24|18.33|16.25|18.27|16.2|0
1713305400000|2024-04-16 22:10:00|18.3|16.23|18.33|16.26|18.34|16.27|18.3|16.23|0
1713305700000|2024-04-16 22:15:00|18.34|16.27|18.4|16.31|18.4|16.31|18.33|16.26|0
1713306000000|2024-04-16 22:20:00|18.39|16.3|18.4|16.31|18.4|16.32|18.38|16.3|0
1713306300000|2024-04-16 22:25:00|18.39|16.32|18.36|16.28|18.41|16.32|18.36|16.28|0
1713306600000|2024-04-16 22:30:00|18.37|16.29|18.32|16.25|18.37|16.29|18.32|16.24|0
1713306900000|2024-04-16 22:35:00|18.34|16.26|18.33|16.26|18.35|16.27|18.32|16.25|0
1713307200000|2024-04-16 22:40:00|18.32|16.25|18.33|16.26|18.33|16.26|18.32|16.24|0
1713307500000|2024-04-16 22:45:00|18.34|16.27|18.32|16.25|18.35|16.27|18.31|16.23|0
1713307800000|2024-04-16 22:50:00|18.31|16.24|18.3|16.23|18.32|16.25|18.29|16.22|0
1713308100000|2024-04-16 22:55:00|18.29|16.22|18.32|16.25|18.32|16.25|18.28|16.21|0
1713308400000|2024-04-16 23:00:00|18.31|16.24|18.37|16.29|18.37|16.29|18.31|16.24|0
1713308700000|2024-04-16 23:05:00|18.38|16.3|18.35|16.27|18.38|16.3|18.33|16.25|0
1713309000000|2024-04-16 23:10:00|18.34|16.28|18.37|16.29|18.37|16.29|18.34|16.27|0
1713309300000|2024-04-16 23:15:00|18.35|16.27|18.33|16.25|18.35|16.28|18.33|16.25|0
1713309600000|2024-04-16 23:20:00|18.32|16.24|18.29|16.22|18.32|16.24|18.29|16.22|0
1713309900000|2024-04-16 23:25:00|18.3|16.23|18.22|16.16|18.3|16.23|18.22|16.16|0
1713310200000|2024-04-16 23:30:00|18.21|16.15|18.2|16.14|18.24|16.17|18.19|16.13|0
1713310500000|2024-04-16 23:35:00|18.21|16.15|18.2|16.14|18.22|16.15|18.17|16.12|0
1713310800000|2024-04-16 23:40:00|18.19|16.13|18.15|16.09|18.19|16.13|18.13|16.08|0
1713311100000|2024-04-16 23:45:00|18.16|16.1|18.15|16.09|18.17|16.11|18.13|16.08|0
1713311400000|2024-04-16 23:50:00|18.14|16.08|18.1|16.05|18.15|16.09|18.09|16.04|0
1713311700000|2024-04-16 23:55:00|18.11|16.06|18.08|16.04|18.11|16.06|18.07|16.02|0
1713312000000|2024-04-17 00:00:00|18.09|16.05|18.17|16.12|18.18|16.12|18.08|16.05|0
1713312300000|2024-04-17 00:05:00|18.18|16.11|18.2|16.14|18.2|16.14|18.15|16.1|0
1713312600000|2024-04-17 00:10:00|18.19|16.13|18.26|16.2|18.3|16.22|18.17|16.12|0
1713312900000|2024-04-17 00:15:00|18.27|16.19|18.24|16.18|18.27|16.19|18.18|16.12|0
1713313200000|2024-04-17 00:20:00|18.25|16.19|19.4|17.2|19.4|17.21|17.93|15.9|0
1713313500000|2024-04-17 00:25:00|19.41|17.21|19.46|17.26|19.47|17.26|19.4|17.21|0
1713313800000|2024-04-17 00:30:00|19.47|17.27|19.6|17.38|19.62|17.4|19.46|17.27|0
1713314100000|2024-04-17 00:35:00|19.59|17.37|19.61|17.39|19.65|17.43|19.57|17.36|0
1713314400000|2024-04-17 00:40:00|19.62|17.4|19.6|17.38|19.65|17.42|19.57|17.35|0
1713314700000|2024-04-17 00:45:00|19.61|17.39|19.51|17.3|19.62|17.4|19.49|17.28|0
1713315000000|2024-04-17 00:50:00|19.5|17.29|19.42|17.22|19.5|17.3|19.42|17.22|0
1713315300000|2024-04-17 00:55:00|19.43|17.23|19.5|17.29|19.52|17.31|19.43|17.23|0
1713315600000|2024-04-17 01:00:00|19.51|17.3|19.53|17.32|19.56|17.34|19.51|17.3|0
1713315900000|2024-04-17 01:05:00|19.52|17.31|19.52|17.31|19.53|17.32|19.5|17.29|0
1713316200000|2024-04-17 01:10:00|19.53|17.32|19.49|17.29|19.53|17.32|19.49|17.29|0
1713316500000|2024-04-17 01:15:00|19.48|17.28|19.49|17.29|19.54|17.33|19.44|17.24|0
1713316800000|2024-04-17 01:20:00|19.5|17.28|19.41|17.21|19.5|17.29|19.39|17.19|0
1713317100000|2024-04-17 01:25:00|19.42|17.22|19.45|17.25|19.48|17.28|19.39|17.2|0
1713317400000|2024-04-17 01:30:00|19.44|17.24|19.48|17.27|19.5|17.29|19.43|17.23|0
1713317700000|2024-04-17 01:35:00|19.47|17.28|19.49|17.28|19.51|17.3|19.46|17.25|0
1713318000000|2024-04-17 01:40:00|19.5|17.29|19.5|17.3|19.52|17.31|19.47|17.27|0
1713318300000|2024-04-17 01:45:00|19.51|17.31|19.49|17.28|19.52|17.31|19.48|17.27|0
1713318600000|2024-04-17 01:50:00|19.48|17.27|19.42|17.22|19.48|17.27|19.35|17.16|0
1713318900000|2024-04-17 01:55:00|19.41|17.21|19.4|17.2|19.44|17.24|19.39|17.19|0
1713319200000|2024-04-17 02:00:00|19.41|17.21|19.37|17.18|19.42|17.22|19.37|17.18|0
1713319500000|2024-04-17 02:05:00|19.36|17.17|19.39|17.19|19.44|17.24|19.36|17.17|0
1713319800000|2024-04-17 02:10:00|19.38|17.18|19.36|17.17|19.41|17.21|19.36|17.17|0
1713320100000|2024-04-17 02:15:00|19.37|17.18|19.37|17.18|19.38|17.19|19.35|17.16|0
1713320400000|2024-04-17 02:20:00|19.36|17.17|19.35|17.16|19.38|17.18|19.35|17.16|0
1713320700000|2024-04-17 02:25:00|19.36|17.17|19.35|17.16|19.36|17.17|19.33|17.14|0
1713321000000|2024-04-17 02:30:00|19.34|17.15|19.29|17.11|19.34|17.15|19.28|17.1|0
1713321300000|2024-04-17 02:35:00|19.3|17.12|19.27|17.09|19.3|17.12|19.27|17.09|0
1713321600000|2024-04-17 02:40:00|19.28|17.08|19.3|17.11|19.3|17.11|19.26|17.08|0
1713321900000|2024-04-17 02:45:00|19.31|17.12|19.3|17.12|19.31|17.13|19.29|17.1|0
1713322200000|2024-04-17 02:50:00|19.31|17.11|19.29|17.11|19.31|17.12|19.26|17.08|0
1713322500000|2024-04-17 02:55:00|19.28|17.1|19.29|17.1|19.29|17.11|19.27|17.08|0
1713322800000|2024-04-17 03:00:00|19.28|17.11|19.29|17.11|19.32|17.13|19.28|17.1|0
1713323100000|2024-04-17 03:05:00|19.28|17.1|19.3|17.11|19.3|17.12|19.27|17.09|0
1713323400000|2024-04-17 03:10:00|19.29|17.1|19.27|17.09|19.3|17.11|19.26|17.08|0
1713323700000|2024-04-17 03:15:00|19.28|17.08|19.3|17.11|19.3|17.11|19.24|17.06|0
1713324000000|2024-04-17 03:20:00|19.29|17.12|19.3|17.11|19.31|17.12|19.28|17.1|0
1713324300000|2024-04-17 03:25:00|19.29|17.1|19.26|17.08|19.3|17.1|19.24|17.06|0
1713324600000|2024-04-17 03:30:00|19.25|17.07|19.29|17.1|19.29|17.1|19.25|17.07|0
1713324900000|2024-04-17 03:35:00|19.3|17.11|19.27|17.09|19.3|17.11|19.26|17.08|0
1713325200000|2024-04-17 03:40:00|19.26|17.08|19.29|17.1|19.3|17.12|19.25|17.07|0
1713325500000|2024-04-17 03:45:00|19.28|17.11|19.27|17.09|19.28|17.11|19.26|17.08|0
1713325800000|2024-04-17 03:50:00|19.26|17.08|19.26|17.08|19.27|17.09|19.25|17.07|0
1713326100000|2024-04-17 03:55:00|19.27|17.09|19.27|17.09|19.28|17.09|19.26|17.08|0
1713326400000|2024-04-17 04:00:00|19.25|17.07|19.28|17.1|19.28|17.1|19.24|17.07|0
1713326700000|2024-04-17 04:05:00|19.29|17.11|19.29|17.11|19.29|17.11|19.26|17.08|0
1713327000000|2024-04-17 04:10:00|19.28|17.1|19.27|17.09|19.31|17.12|19.26|17.08|0
1713327300000|2024-04-17 04:15:00|19.28|17.1|19.29|17.11|19.3|17.11|19.27|17.09|0
1713327600000|2024-04-17 04:20:00|19.28|17.1|19.26|17.08|19.28|17.1|19.25|17.07|0
1713327900000|2024-04-17 04:25:00|19.27|17.09|19.27|17.09|19.28|17.1|19.26|17.09|0
1713328200000|2024-04-17 04:30:00|19.28|17.1|19.3|17.11|19.3|17.12|19.27|17.09|0
1713328500000|2024-04-17 04:35:00|19.29|17.12|19.29|17.11|19.29|17.12|19.28|17.1|0
1713328800000|2024-04-17 04:40:00|19.3|17.12|19.29|17.11|19.3|17.12|19.28|17.1|0
1713329100000|2024-04-17 04:45:00|19.3|17.12|19.28|17.1|19.31|17.12|19.28|17.1|0
1713329400000|2024-04-17 04:50:00|19.27|17.09|19.28|17.09|19.29|17.1|19.27|17.09|0
1713329700000|2024-04-17 04:55:00|19.27|17.08|19.24|17.06|19.27|17.08|19.23|17.05|0
1713330000000|2024-04-17 05:00:00|19.25|17.07|19.3|17.11|19.42|17.22|19.25|17.07|0
1713330300000|2024-04-17 05:05:00|19.29|17.12|19.36|17.17|19.39|17.2|19.29|17.12|0
1713330600000|2024-04-17 05:10:00|19.35|17.16|19.32|17.13|19.36|17.17|19.31|17.13|0
1713330900000|2024-04-17 05:15:00|19.33|17.14|19.35|17.16|19.37|17.18|19.33|17.14|0
1713331200000|2024-04-17 05:20:00|19.36|17.17|19.35|17.16|19.39|17.2|19.35|17.16|0
1713331500000|2024-04-17 05:25:00|19.34|17.15|19.36|17.17|19.36|17.17|19.3|17.12|0
1713331800000|2024-04-17 05:30:00|19.35|17.16|19.42|17.22|19.42|17.22|19.33|17.14|0
1713332100000|2024-04-17 05:35:00|19.41|17.23|19.43|17.23|19.47|17.27|19.41|17.22|0
1713332400000|2024-04-17 05:40:00|19.44|17.24|19.5|17.29|19.5|17.29|19.44|17.24|0
1713332700000|2024-04-17 05:45:00|19.51|17.3|19.54|17.33|19.54|17.33|19.5|17.29|0
1713333000000|2024-04-17 05:50:00|19.55|17.34|19.72|17.49|19.75|17.52|19.54|17.33|0
1713333300000|2024-04-17 05:55:00|19.71|17.48|19.68|17.45|19.76|17.52|19.68|17.45|0
1713333600000|2024-04-17 06:00:00|19.69|17.46|20|17.74|20.17|17.89|19.65|17.42|0
1713333900000|2024-04-17 06:05:00|20.02|17.75|19.94|17.68|20.14|17.86|19.93|17.67|0
1713334200000|2024-04-17 06:10:00|19.95|17.69|19.92|17.67|20.02|17.75|19.92|17.66|0
1713334500000|2024-04-17 06:15:00|19.91|17.66|20.04|17.77|20.09|17.81|19.91|17.66|0
1713334800000|2024-04-17 06:20:00|20.03|17.76|19.9|17.65|20.04|17.77|19.88|17.63|0
1713335100000|2024-04-17 06:25:00|19.91|17.66|19.82|17.58|19.95|17.69|19.82|17.58|0
1713335400000|2024-04-17 06:30:00|19.84|17.59|19.88|17.63|19.89|17.63|19.81|17.57|0
1713335700000|2024-04-17 06:35:00|19.87|17.62|19.82|17.57|19.89|17.64|19.79|17.55|0
1713336000000|2024-04-17 06:40:00|19.81|17.58|19.82|17.57|19.87|17.62|19.76|17.52|0
1713336300000|2024-04-17 06:45:00|19.81|17.56|19.78|17.54|19.85|17.6|19.77|17.53|0
1713336600000|2024-04-17 06:50:00|19.79|17.55|19.79|17.55|19.81|17.57|19.74|17.51|0
1713336900000|2024-04-17 06:55:00|19.8|17.56|19.84|17.59|19.84|17.59|19.78|17.54|0
1713337200000|2024-04-17 07:00:00|19.83|17.61|19.67|17.44|19.87|17.62|19.67|17.44|0
1713337500000|2024-04-17 07:05:00|19.69|17.46|19.76|17.52|19.81|17.56|19.68|17.45|0
1713337800000|2024-04-17 07:10:00|19.75|17.51|19.66|17.43|19.79|17.55|19.66|17.43|0
1713338100000|2024-04-17 07:15:00|19.67|17.45|19.66|17.43|19.68|17.45|19.6|17.38|0
1713338400000|2024-04-17 07:20:00|19.67|17.44|19.65|17.43|19.72|17.49|19.62|17.4|0
1713338700000|2024-04-17 07:25:00|19.64|17.42|19.61|17.39|19.69|17.46|19.6|17.38|0
1713339000000|2024-04-17 07:30:00|19.62|17.4|19.74|17.5|19.75|17.51|19.61|17.39|0
1713339300000|2024-04-17 07:35:00|19.73|17.51|19.72|17.48|19.79|17.55|19.67|17.44|0
1713339600000|2024-04-17 07:40:00|19.71|17.49|19.51|17.3|19.71|17.49|19.51|17.3|0
1713339900000|2024-04-17 07:45:00|19.5|17.29|19.43|17.23|19.52|17.31|19.42|17.22|0
1713340200000|2024-04-17 07:50:00|19.42|17.22|19.41|17.21|19.45|17.25|19.39|17.19|0
1713340500000|2024-04-17 07:55:00|19.4|17.2|19.4|17.2|19.43|17.23|19.35|17.16|0
1713340800000|2024-04-17 08:00:00|19.39|17.19|19.39|17.2|19.45|17.25|19.36|17.17|0
1713341100000|2024-04-17 08:05:00|19.4|17.21|19.42|17.22|19.45|17.25|19.34|17.15|0
1713341400000|2024-04-17 08:10:00|19.41|17.21|19.28|17.1|19.42|17.22|19.26|17.08|0
1713341700000|2024-04-17 08:15:00|19.27|17.09|19.34|17.15|19.35|17.16|19.26|17.08|0
1713342000000|2024-04-17 08:20:00|19.32|17.13|19.25|17.07|19.35|17.16|19.23|17.05|0
1713342300000|2024-04-17 08:25:00|19.24|17.06|19.23|17.05|19.25|17.07|19.19|17.02|0
1713342600000|2024-04-17 08:30:00|19.24|17.06|19.59|17.37|19.72|17.49|19.24|17.06|0
1713342900000|2024-04-17 08:35:00|19.6|17.38|19.6|17.38|19.64|17.42|19.58|17.37|0
1713343200000|2024-04-17 08:40:00|19.59|17.37|19.49|17.29|19.59|17.37|19.49|17.29|0
1713343500000|2024-04-17 08:45:00|19.48|17.28|19.51|17.3|19.51|17.3|19.46|17.26|0
1713343800000|2024-04-17 08:50:00|19.52|17.31|19.6|17.38|19.62|17.4|19.52|17.31|0
1713344100000|2024-04-17 08:55:00|19.59|17.37|19.55|17.34|19.6|17.38|19.53|17.32|0
1713344400000|2024-04-17 09:00:00|19.56|17.35|19.64|17.41|19.76|17.52|19.56|17.35|0
1713344700000|2024-04-17 09:05:00|19.63|17.4|19.59|17.37|19.64|17.42|19.58|17.36|0
1713345000000|2024-04-17 09:10:00|19.6|17.38|19.68|17.45|19.68|17.45|19.56|17.35|0
1713345300000|2024-04-17 09:15:00|19.67|17.44|19.72|17.49|19.73|17.5|19.65|17.42|0
1713345600000|2024-04-17 09:20:00|19.73|17.5|19.66|17.43|19.74|17.5|19.65|17.43|0
1713345900000|2024-04-17 09:25:00|19.67|17.44|19.65|17.43|19.71|17.48|19.65|17.42|0
1713346200000|2024-04-17 09:30:00|19.66|17.42|19.65|17.42|19.66|17.44|19.58|17.36|0
1713346500000|2024-04-17 09:35:00|19.64|17.41|19.6|17.38|19.64|17.42|19.59|17.37|0
1713346800000|2024-04-17 09:40:00|19.59|17.37|19.59|17.38|19.61|17.39|19.57|17.36|0
1713347100000|2024-04-17 09:45:00|19.61|17.37|19.53|17.32|19.61|17.39|19.53|17.31|0
1713347400000|2024-04-17 09:50:00|19.54|17.33|17.82|15.8|19.77|17.53|17.81|15.8|0
1713347700000|2024-04-17 09:55:00|17.81|15.81|17.81|15.8|17.87|15.84|17.81|15.8|0
1713348000000|2024-04-17 10:00:00|17.82|15.79|17.83|15.81|17.86|15.84|17.79|15.78|0
1713348300000|2024-04-17 10:05:00|17.84|15.82|17.75|15.74|17.84|15.82|17.74|15.74|0
1713348600000|2024-04-17 10:10:00|17.76|15.75|17.77|15.75|17.78|15.77|17.74|15.74|0
1713348900000|2024-04-17 10:15:00|17.76|15.74|17.74|15.73|17.79|15.77|17.74|15.73|0
1713349200000|2024-04-17 10:20:00|17.75|15.74|17.83|15.81|17.87|15.85|17.75|15.74|0
1713349500000|2024-04-17 10:25:00|17.82|15.8|17.76|15.75|17.83|15.81|17.76|15.75|0
1713349800000|2024-04-17 10:30:00|17.73|15.73|17.7|15.7|17.73|15.73|17.67|15.67|0
1713350100000|2024-04-17 10:35:00|17.71|15.69|17.73|15.72|17.78|15.77|17.69|15.69|0
1713350400000|2024-04-17 10:40:00|17.72|15.73|17.66|15.66|17.73|15.73|17.65|15.65|0
1713350700000|2024-04-17 10:45:00|17.67|15.67|17.66|15.66|17.69|15.69|17.65|15.65|0
1713351000000|2024-04-17 10:50:00|17.67|15.67|17.76|15.75|17.78|15.76|17.67|15.67|0
1713351300000|2024-04-17 10:55:00|17.77|15.76|17.79|15.78|17.81|15.8|17.75|15.74|0
1713351600000|2024-04-17 11:00:00|17.78|15.77|17.76|15.75|17.8|15.78|17.73|15.72|0
1713351900000|2024-04-17 11:05:00|17.75|15.74|17.76|15.75|17.78|15.77|17.73|15.72|0
1713352200000|2024-04-17 11:10:00|17.75|15.74|17.79|15.77|17.79|15.77|17.73|15.72|0
1713352500000|2024-04-17 11:15:00|17.77|15.76|17.85|15.83|17.86|15.84|17.77|15.76|0
1713352800000|2024-04-17 11:20:00|17.86|15.84|17.91|15.89|17.94|15.91|17.85|15.83|0
1713353100000|2024-04-17 11:25:00|17.92|15.88|17.84|15.82|17.93|15.9|17.84|15.82|0
1713353400000|2024-04-17 11:30:00|17.83|15.81|17.81|15.79|17.89|15.87|17.77|15.76|0
1713353700000|2024-04-17 11:35:00|17.82|15.8|17.9|15.87|17.92|15.89|17.82|15.8|0
1713354000000|2024-04-17 11:40:00|17.88|15.88|17.86|15.84|17.92|15.89|17.84|15.82|0
1713354300000|2024-04-17 11:45:00|17.85|15.83|17.8|15.79|17.89|15.86|17.78|15.76|0
1713354600000|2024-04-17 11:50:00|17.79|15.78|17.88|15.86|17.9|15.88|17.79|15.78|0
1713354900000|2024-04-17 11:55:00|17.89|15.87|17.94|15.91|17.97|15.94|17.89|15.87|0
1713355200000|2024-04-17 12:00:00|17.93|15.9|17.98|15.94|18.03|15.99|17.92|15.89|0
1713355500000|2024-04-17 12:05:00|17.95|15.92|18|15.96|18.01|15.97|17.9|15.87|0
1713355800000|2024-04-17 12:10:00|18.04|16|17.94|15.91|18.07|16.03|17.92|15.89|0
1713356100000|2024-04-17 12:15:00|17.93|15.9|17.81|15.79|17.95|15.91|17.78|15.77|0
1713356400000|2024-04-17 12:20:00|17.8|15.78|18.03|15.99|18.03|15.99|17.79|15.78|0
1713356700000|2024-04-17 12:25:00|18.02|15.98|17.98|15.95|18.09|16.04|17.93|15.9|0
1713357000000|2024-04-17 12:30:00|18|15.96|17.93|15.9|18.02|15.98|17.91|15.89|0
1713357300000|2024-04-17 12:35:00|17.92|15.89|17.88|15.86|17.94|15.91|17.84|15.82|0
1713357600000|2024-04-17 12:40:00|17.87|15.85|17.79|15.78|17.98|15.94|17.77|15.76|0
1713357900000|2024-04-17 12:45:00|17.81|15.79|17.73|15.72|17.84|15.82|17.66|15.66|0
1713358200000|2024-04-17 12:50:00|17.74|15.73|17.66|15.66|17.74|15.73|17.66|15.66|0
1713358500000|2024-04-17 12:55:00|17.67|15.67|17.68|15.68|17.71|15.7|17.62|15.62|0
1713358800000|2024-04-17 13:00:00|17.69|15.69|17.6|15.61|17.71|15.71|17.59|15.6|0
1713359100000|2024-04-17 13:05:00|17.59|15.6|17.63|15.64|17.69|15.69|17.56|15.57|0
1713359400000|2024-04-17 13:10:00|17.64|15.63|17.42|15.45|17.64|15.63|17.42|15.45|0
1713359700000|2024-04-17 13:15:00|17.43|15.46|17.47|15.49|17.53|15.54|17.4|15.43|0
1713360000000|2024-04-17 13:20:00|17.46|15.48|17.45|15.48|17.49|15.51|17.43|15.46|0
1713360300000|2024-04-17 13:25:00|17.46|15.49|17.46|15.49|17.49|15.51|17.41|15.44|0
1713360600000|2024-04-17 13:30:00|17.5|15.52|17.74|15.73|17.74|15.73|17.47|15.49|0
1713360900000|2024-04-17 13:35:00|17.64|15.64|17.58|15.59|17.7|15.7|17.51|15.53|0
1713361200000|2024-04-17 13:40:00|17.57|15.58|17.49|15.51|17.7|15.69|17.46|15.49|0
1713361500000|2024-04-17 13:45:00|17.48|15.5|17.63|15.64|17.66|15.66|17.43|15.45|0
1713361800000|2024-04-17 13:50:00|17.66|15.66|17.68|15.68|17.75|15.74|17.57|15.59|0
1713362100000|2024-04-17 13:55:00|17.69|15.69|17.69|15.69|17.78|15.77|17.6|15.6|0
1713362400000|2024-04-17 14:00:00|17.68|15.68|17.97|15.94|18.05|16|17.68|15.68|0
1713362700000|2024-04-17 14:05:00|17.99|15.96|17.86|15.84|17.99|15.96|17.81|15.8|0
1713363000000|2024-04-17 14:10:00|17.87|15.85|18.08|16.03|18.14|16.08|17.85|15.83|0
1713363300000|2024-04-17 14:15:00|18.07|16.02|17.96|15.93|18.16|16.1|17.61|15.62|0
1713363600000|2024-04-17 14:20:00|17.95|15.92|17.95|15.92|18.13|16.08|17.93|15.9|0
1713363900000|2024-04-17 14:25:00|17.94|15.91|17.85|15.83|17.94|15.91|17.76|15.75|0
1713364200000|2024-04-17 14:30:00|17.84|15.82|17.95|15.92|17.95|15.92|17.81|15.8|0
1713364500000|2024-04-17 14:35:00|17.97|15.93|18|15.96|18.09|16.04|17.9|15.87|0
1713364800000|2024-04-17 14:40:00|17.99|15.98|18.01|15.97|18.07|16.03|17.96|15.92|0
1713365100000|2024-04-17 14:45:00|18.03|15.99|17.89|15.86|18.06|16.02|17.85|15.83|0
1713365400000|2024-04-17 14:50:00|17.9|15.87|18.28|16.21|18.75|16.63|17.82|15.8|0
1713365700000|2024-04-17 14:55:00|18.29|16.22|18.15|16.1|18.29|16.22|18.12|16.07|0
1713366000000|2024-04-17 15:00:00|18.17|16.11|17.84|15.82|18.17|16.12|17.82|15.81|0
1713366300000|2024-04-17 15:05:00|17.86|15.84|18.22|16.16|18.26|16.2|17.85|15.83|0
1713366600000|2024-04-17 15:10:00|18.21|16.15|18.31|16.24|18.35|16.27|18.18|16.12|0
1713366900000|2024-04-17 15:15:00|18.32|16.22|18.28|16.21|18.36|16.28|18.16|16.11|0
1713367200000|2024-04-17 15:20:00|18.27|16.2|18.23|16.17|18.33|16.26|18.15|16.09|0
1713367500000|2024-04-17 15:25:00|18.25|16.18|18.53|16.43|18.53|16.43|18.22|16.16|0
1713367800000|2024-04-17 15:30:00|18.56|16.45|18.73|16.61|18.8|16.67|18.36|16.28|0
1713368100000|2024-04-17 15:35:00|18.71|16.59|18.65|16.54|18.74|16.62|18.6|16.5|0
1713368400000|2024-04-17 15:40:00|18.62|16.51|18.49|16.4|18.62|16.51|18.44|16.35|0
1713368700000|2024-04-17 15:45:00|18.47|16.38|18.76|16.64|18.82|16.69|18.46|16.37|0
1713369000000|2024-04-17 15:50:00|18.77|16.65|18.64|16.53|18.77|16.65|18.62|16.51|0
1713369300000|2024-04-17 15:55:00|18.65|16.54|18.69|16.57|18.72|16.6|18.62|16.51|0
1713369600000|2024-04-17 16:00:00|18.7|16.58|18.98|16.83|18.98|16.83|18.68|16.57|0
1713369900000|2024-04-17 16:05:00|18.96|16.81|19.13|16.96|19.19|17.02|18.96|16.81|0
1713370200000|2024-04-17 16:10:00|19.14|16.97|18.92|16.78|19.14|16.97|18.85|16.71|0
1713370500000|2024-04-17 16:15:00|18.93|16.77|19.2|17.02|19.22|17.05|18.68|16.56|0
1713370800000|2024-04-17 16:20:00|19.19|17|19.28|17.1|19.31|17.12|19.06|16.9|0
1713371100000|2024-04-17 16:25:00|19.29|17.08|19.24|17.07|19.32|17.13|19.11|16.94|0
1713371400000|2024-04-17 16:30:00|19.25|17.09|19.3|17.12|19.39|17.2|19.24|17.06|0
1713371700000|2024-04-17 16:35:00|19.28|17.1|19.34|17.15|19.38|17.19|19.28|17.1|0
1713372000000|2024-04-17 16:40:00|19.36|17.17|19.59|17.37|19.59|17.37|19.27|17.09|0
1713372300000|2024-04-17 16:45:00|19.57|17.35|19.24|17.06|19.7|17.47|19.16|16.99|0
1713372600000|2024-04-17 16:50:00|19.25|17.07|19.2|17.03|19.33|17.14|19.19|17.01|0
1713372900000|2024-04-17 16:55:00|19.21|17.04|19.45|17.25|19.63|17.41|19.19|17.02|0
1713373200000|2024-04-17 17:00:00|19.46|17.26|19.42|17.22|19.5|17.29|19.24|17.06|0
1713373500000|2024-04-17 17:05:00|19.41|17.21|19.13|16.96|19.41|17.21|19.09|16.93|0
1713373800000|2024-04-17 17:10:00|19.14|16.97|19.11|16.95|19.19|17.02|19.07|16.91|0
1713374100000|2024-04-17 17:15:00|19.09|16.93|19.27|17.09|19.27|17.09|18.89|16.75|0
1713374400000|2024-04-17 17:20:00|19.26|17.08|18.91|16.77|19.28|17.1|18.76|16.64|0
1713374700000|2024-04-17 17:25:00|18.89|16.75|18.75|16.63|18.95|16.81|18.74|16.62|0
1713375000000|2024-04-17 17:30:00|18.73|16.61|18.8|16.67|18.82|16.69|18.68|16.56|0
1713375300000|2024-04-17 17:35:00|18.77|16.64|18.57|16.47|18.84|16.71|18.55|16.45|0
1713375600000|2024-04-17 17:40:00|18.59|16.48|18.61|16.5|18.75|16.63|18.51|16.42|0
1713375900000|2024-04-17 17:45:00|18.62|16.51|18.56|16.46|18.8|16.67|18.56|16.46|0
1713376200000|2024-04-17 17:50:00|18.53|16.43|18.47|16.37|18.68|16.56|18.42|16.33|0
1713376500000|2024-04-17 17:55:00|18.46|16.38|18.52|16.42|18.57|16.47|18.36|16.28|0
1713376800000|2024-04-17 18:00:00|18.53|16.43|18.34|16.26|18.64|16.53|18.33|16.26|0
1713377100000|2024-04-17 18:05:00|18.35|16.27|18.37|16.29|18.45|16.36|18.34|16.26|0
1713377400000|2024-04-17 18:10:00|18.39|16.31|18.53|16.43|18.56|16.46|18.39|16.31|0
1713377700000|2024-04-17 18:15:00|18.52|16.42|18.5|16.4|18.67|16.56|18.42|16.34|0
1713378000000|2024-04-17 18:20:00|18.49|16.41|18.55|16.45|18.63|16.52|18.49|16.4|0
1713378300000|2024-04-17 18:25:00|18.53|16.43|18.53|16.43|18.6|16.49|18.39|16.31|0
1713378600000|2024-04-17 18:30:00|18.51|16.41|18.53|16.43|18.57|16.47|18.47|16.38|0
1713378900000|2024-04-17 18:35:00|18.52|16.42|18.48|16.39|18.67|16.55|18.45|16.36|0
1713379200000|2024-04-17 18:40:00|18.47|16.38|18.24|16.18|18.48|16.38|17.94|15.91|0
1713379500000|2024-04-17 18:45:00|18.25|16.19|18.03|15.99|18.27|16.2|17.73|15.72|0
1713379800000|2024-04-17 18:50:00|18.01|15.97|18.43|16.34|18.47|16.38|17.93|15.9|0
1713380100000|2024-04-17 18:55:00|18.44|16.35|18.32|16.24|18.54|16.44|17.81|15.79|0
1713380400000|2024-04-17 19:00:00|18.33|16.26|18.53|16.43|18.55|16.45|18.33|16.26|0
1713380700000|2024-04-17 19:05:00|18.5|16.44|18.54|16.44|18.61|16.5|18.31|16.24|0
1713381000000|2024-04-17 19:10:00|18.55|16.45|18.67|16.55|18.71|16.6|18.49|16.4|0
1713381300000|2024-04-17 19:15:00|18.65|16.54|18.44|16.35|18.65|16.54|18.34|16.27|0
1713381600000|2024-04-17 19:20:00|18.43|16.34|18.51|16.41|18.56|16.46|18.38|16.3|0
1713381900000|2024-04-17 19:25:00|18.5|16.4|18.45|16.36|18.62|16.51|18.44|16.35|0
1713382200000|2024-04-17 19:30:00|18.43|16.34|18.29|16.22|18.45|16.36|18.25|16.18|0
1713382500000|2024-04-17 19:35:00|18.32|16.25|18.45|16.36|18.52|16.43|18.31|16.24|0
1713382800000|2024-04-17 19:40:00|18.44|16.37|18.27|16.2|18.55|16.45|18.22|16.16|0
1713383100000|2024-04-17 19:45:00|18.3|16.23|18.17|16.11|18.33|16.26|18.12|16.06|0
1713383400000|2024-04-17 19:50:00|18.19|16.13|18.16|16.11|18.4|16.31|18.14|16.08|0
1713383700000|2024-04-17 19:55:00|18.19|16.13|18.54|16.44|18.54|16.44|18.18|16.12|0
1713384000000|2024-04-17 20:00:00|18.53|16.43|18.51|16.42|18.67|16.56|18.5|16.4|0
1713384300000|2024-04-17 20:05:00|18.5|16.41|18.51|16.42|18.6|16.49|18.5|16.4|0
1713384600000|2024-04-17 20:10:00|18.52|16.43|18.53|16.44|18.55|16.45|18.5|16.41|0
1713384900000|2024-04-17 20:15:00|18.52|16.43|18.53|16.43|18.59|16.48|18.5|16.41|0
1713385200000|2024-04-17 20:20:00|18.54|16.44|18.53|16.43|18.55|16.45|18.51|16.41|0
1713385500000|2024-04-17 20:25:00|18.51|16.41|18.49|16.4|18.52|16.43|18.49|16.4|0
1713385800000|2024-04-17 20:30:00|18.5|16.41|18.49|16.4|18.5|16.41|18.49|16.4|0
1713386100000|2024-04-17 20:35:00|18.5|16.41|18.5|16.4|18.5|16.41|18.49|16.4|0
1713386400000|2024-04-17 20:40:00|18.49|16.41|18.52|16.43|18.53|16.43|18.49|16.4|0
1713386700000|2024-04-17 20:45:00|18.53|16.42|18.5|16.4|18.53|16.42|18.49|16.4|0
1713387000000|2024-04-17 20:50:00|18.51|16.41|18.51|16.41|18.51|16.41|18.49|16.4|0
1713387300000|2024-04-17 20:55:00|18.5|16.42|18.5|16.41|18.51|16.42|18.5|16.41|0
1713387600000|2024-04-17 21:00:00|18.49|16.4|18.47|16.37|18.49|16.4|18.47|16.37|0
1713387900000|2024-04-17 21:05:00|18.46|16.38|18.46|16.37|18.48|16.38|18.45|16.36|0
1713388200000|2024-04-17 21:10:00|18.47|16.38|18.46|16.37|18.47|16.38|18.46|16.37|0
1713388500000|2024-04-17 21:15:00|18.47|16.38|18.47|16.38|18.47|16.38|18.47|16.38|0
1713388800000|2024-04-17 21:20:00|18.46|16.37|18.46|16.37|18.47|16.38|18.45|16.37|0
1713389100000|2024-04-17 21:25:00|18.45|16.36|18.45|16.36|18.45|16.36|18.45|16.36|0
1713389400000|2024-04-17 21:30:00|18.44|16.35|18.46|16.37|18.46|16.37|18.43|16.34|0
1713389700000|2024-04-17 21:35:00|18.47|16.38|18.47|16.38|18.47|16.38|18.46|16.37|0
1713390000000|2024-04-17 21:40:00|18.46|16.37|18.46|16.37|18.47|16.38|18.46|16.37|0
1713390300000|2024-04-17 21:45:00|18.47|16.38|18.48|16.39|18.48|16.39|18.47|16.38|0
1713390600000|2024-04-17 21:50:00|18.47|16.38|18.47|16.38|18.47|16.38|18.47|16.38|0
1713390900000|2024-04-17 21:55:00|18.46|16.37|18.47|16.38|18.47|16.38|18.46|16.37|0
1713391200000|2024-04-17 22:00:00|18.44|16.36|18.4|16.32|18.47|16.38|18.37|16.29|0
1713391500000|2024-04-17 22:05:00|18.41|16.33|18.38|16.3|18.43|16.34|18.37|16.29|0
1713391800000|2024-04-17 22:10:00|18.37|16.29|18.39|16.31|18.39|16.31|18.37|16.29|0
1713392100000|2024-04-17 22:15:00|18.38|16.3|18.38|16.3|18.44|16.35|18.38|16.3|0
1713392400000|2024-04-17 22:20:00|18.39|16.31|18.38|16.3|18.39|16.31|18.35|16.27|0
1713392700000|2024-04-17 22:25:00|18.39|16.31|18.42|16.34|18.42|16.34|18.39|16.31|0
1713393000000|2024-04-17 22:30:00|18.41|16.33|18.41|16.32|18.42|16.34|18.38|16.3|0
1713393300000|2024-04-17 22:35:00|18.4|16.33|18.41|16.32|18.44|16.35|18.39|16.31|0
1713393600000|2024-04-17 22:40:00|18.4|16.31|18.37|16.29|18.41|16.32|18.36|16.28|0
1713393900000|2024-04-17 22:45:00|18.36|16.28|18.38|16.3|18.38|16.3|18.36|16.28|0
1713394200000|2024-04-17 22:50:00|18.39|16.31|18.39|16.3|18.43|16.35|18.39|16.3|0
1713394500000|2024-04-17 22:55:00|18.38|16.29|18.38|16.3|18.38|16.3|18.36|16.28|0
1713394800000|2024-04-17 23:00:00|18.37|16.29|18.33|16.25|18.39|16.3|18.33|16.25|0
1713395100000|2024-04-17 23:05:00|18.34|16.26|18.33|16.25|18.35|16.27|18.31|16.24|0
1713395400000|2024-04-17 23:10:00|18.32|16.26|18.38|16.3|18.38|16.3|18.32|16.26|0
1713395700000|2024-04-17 23:15:00|18.39|16.31|18.38|16.3|18.39|16.31|18.36|16.28|0
1713396000000|2024-04-17 23:20:00|18.37|16.29|18.4|16.31|18.43|16.34|18.37|16.29|0
1713396300000|2024-04-17 23:25:00|18.39|16.32|18.4|16.31|18.41|16.33|18.39|16.31|0
1713396600000|2024-04-17 23:30:00|18.39|16.3|18.37|16.29|18.39|16.31|18.37|16.29|0
1713396900000|2024-04-17 23:35:00|18.38|16.3|18.38|16.3|18.4|16.32|18.38|16.3|0
1713397200000|2024-04-17 23:40:00|18.37|16.29|18.36|16.28|18.38|16.3|18.35|16.27|0
1713397500000|2024-04-17 23:45:00|18.35|16.27|18.37|16.29|18.37|16.29|18.34|16.26|0
1713397800000|2024-04-17 23:50:00|18.36|16.28|18.35|16.27|18.37|16.29|18.33|16.26|0
1713398100000|2024-04-17 23:55:00|18.34|16.26|18.33|16.26|18.35|16.28|18.31|16.23|0
1713398400000|2024-04-18 00:00:00|18.32|16.25|18.37|16.29|18.38|16.3|18.31|16.24|0
1713398700000|2024-04-18 00:05:00|18.36|16.28|18.33|16.25|18.37|16.29|18.33|16.25|0
1713399000000|2024-04-18 00:10:00|18.34|16.26|18.35|16.27|18.37|16.29|18.34|16.26|0
1713399300000|2024-04-18 00:15:00|18.36|16.28|18.29|16.22|18.36|16.28|18.27|16.2|0
1713399600000|2024-04-18 00:20:00|18.28|16.21|18.3|16.23|18.34|16.27|18.27|16.2|0
1713399900000|2024-04-18 00:25:00|18.29|16.22|18.27|16.2|18.29|16.22|18.25|16.18|0
1713400200000|2024-04-18 00:30:00|18.28|16.21|18.25|16.19|18.28|16.21|18.24|16.17|0
1713400500000|2024-04-18 00:35:00|18.26|16.2|18.27|16.2|18.27|16.2|18.25|16.19|0
1713400800000|2024-04-18 00:40:00|18.26|16.19|18.29|16.22|18.3|16.23|18.25|16.18|0
1713401100000|2024-04-18 00:45:00|18.28|16.21|18.32|16.24|18.32|16.25|18.28|16.21|0
1713401400000|2024-04-18 00:50:00|18.31|16.25|18.35|16.27|18.37|16.29|18.31|16.23|0
1713401700000|2024-04-18 00:55:00|18.34|16.26|18.27|16.21|18.34|16.26|18.27|16.21|0
1713402000000|2024-04-18 01:00:00|18.28|16.2|18.28|16.21|18.28|16.21|18.23|16.16|0
1713402300000|2024-04-18 01:05:00|18.27|16.2|18.27|16.2|18.3|16.23|18.27|16.2|0
1713402600000|2024-04-18 01:10:00|18.26|16.19|18.23|16.17|18.28|16.21|18.23|16.17|0
1713402900000|2024-04-18 01:15:00|18.24|16.18|18.23|16.17|18.26|16.19|18.23|16.16|0
1713403200000|2024-04-18 01:20:00|18.24|16.18|18.26|16.2|18.3|16.22|18.24|16.18|0
1713403500000|2024-04-18 01:25:00|18.25|16.19|18.25|16.18|18.25|16.2|18.22|16.15|0
1713403800000|2024-04-18 01:30:00|18.26|16.19|18.26|16.19|18.3|16.23|18.25|16.18|0
1713404100000|2024-04-18 01:35:00|18.27|16.2|18.25|16.18|18.29|16.22|18.23|16.17|0
1713404400000|2024-04-18 01:40:00|18.26|16.19|18.28|16.21|18.28|16.21|18.25|16.18|0
1713404700000|2024-04-18 01:45:00|18.27|16.2|18.24|16.17|18.28|16.21|18.23|16.17|0
1713405000000|2024-04-18 01:50:00|18.23|16.18|18.24|16.18|18.25|16.19|18.23|16.17|0
1713405300000|2024-04-18 01:55:00|18.23|16.17|18.18|16.12|18.24|16.18|18.18|16.12|0
1713405600000|2024-04-18 02:00:00|18.19|16.13|18.17|16.12|18.2|16.14|18.16|16.11|0
1713405900000|2024-04-18 02:05:00|18.16|16.11|18.16|16.1|18.2|16.14|18.15|16.09|0
1713406200000|2024-04-18 02:10:00|18.15|16.09|18.11|16.06|18.16|16.11|18.11|16.06|0
1713406500000|2024-04-18 02:15:00|18.12|16.07|18.07|16.02|18.12|16.07|18.07|16.02|0
1713406800000|2024-04-18 02:20:00|18.08|16.03|18.08|16.03|18.09|16.04|18.07|16.02|0
1713407100000|2024-04-18 02:25:00|18.07|16.04|18.05|16|18.08|16.04|18.05|16|0
1713407400000|2024-04-18 02:30:00|18.06|16.01|18.08|16.03|18.08|16.04|18.06|16|0
1713407700000|2024-04-18 02:35:00|18.09|16.04|18.05|16.01|18.09|16.04|18.05|16.01|0
1713408000000|2024-04-18 02:40:00|18.04|16|18.07|16.02|18.07|16.02|18.04|16|0
1713408300000|2024-04-18 02:45:00|18.06|16.01|18.06|16.01|18.07|16.02|18.04|16|0
1713408600000|2024-04-18 02:50:00|18.07|16.02|18.07|16.02|18.07|16.03|18.06|16.01|0
1713408900000|2024-04-18 02:55:00|18.06|16.01|18.08|16.03|18.09|16.04|18.06|16.01|0
1713409200000|2024-04-18 03:00:00|18.07|16.02|18.04|16|18.08|16.02|18.04|16|0
1713409500000|2024-04-18 03:05:00|18.03|15.99|18.03|15.99|18.04|16|18.02|15.98|0
1713409800000|2024-04-18 03:10:00|18.02|15.98|18.04|16|18.05|16|18.02|15.98|0
1713410100000|2024-04-18 03:15:00|18.05|15.99|18.03|15.99|18.05|16|18.02|15.98|0
1713410400000|2024-04-18 03:20:00|18.02|15.98|18.01|15.97|18.03|15.99|17.98|15.94|0
1713410700000|2024-04-18 03:25:00|18|15.96|18.01|15.97|18.01|15.98|17.99|15.95|0
1713411000000|2024-04-18 03:30:00|18|15.96|17.97|15.94|18.01|15.97|17.97|15.94|0
1713411300000|2024-04-18 03:35:00|17.98|15.93|17.99|15.95|17.99|15.95|17.97|15.93|0
1713411600000|2024-04-18 03:40:00|17.98|15.96|17.97|15.94|17.99|15.96|17.97|15.94|0
1713411900000|2024-04-18 03:45:00|17.98|15.95|18|15.96|18|15.96|17.97|15.94|0
1713412200000|2024-04-18 03:50:00|18.01|15.97|17.99|15.95|18.01|15.97|17.99|15.95|0
1713412500000|2024-04-18 03:55:00|17.98|15.94|17.98|15.94|17.99|15.95|17.98|15.94|0
1713412800000|2024-04-18 04:00:00|17.97|15.95|17.98|15.94|18|15.96|17.97|15.94|0
1713413100000|2024-04-18 04:05:00|17.97|15.93|17.99|15.95|17.99|15.95|17.96|15.93|0
1713413400000|2024-04-18 04:10:00|17.98|15.94|17.97|15.94|17.99|15.95|17.96|15.93|0
1713413700000|2024-04-18 04:15:00|17.98|15.95|17.97|15.93|17.98|15.95|17.97|15.93|0
1713414000000|2024-04-18 04:20:00|17.98|15.95|17.95|15.92|17.98|15.95|17.95|15.92|0
1713414300000|2024-04-18 04:25:00|17.96|15.93|17.93|15.9|17.97|15.93|17.93|15.9|0
1713414600000|2024-04-18 04:30:00|17.94|15.91|17.95|15.92|17.95|15.92|17.94|15.91|0
1713414900000|2024-04-18 04:35:00|17.96|15.93|17.97|15.93|17.97|15.93|17.95|15.92|0
1713415200000|2024-04-18 04:40:00|17.96|15.94|17.97|15.94|17.98|15.95|17.96|15.93|0
1713415500000|2024-04-18 04:45:00|17.98|15.95|17.98|15.94|18|15.96|17.97|15.94|0
1713415800000|2024-04-18 04:50:00|17.99|15.95|17.99|15.96|18|15.96|17.99|15.95|0
1713416100000|2024-04-18 04:55:00|17.98|15.95|17.99|15.95|17.99|15.96|17.98|15.94|0
1713416400000|2024-04-18 05:00:00|17.98|15.96|18.02|15.98|18.02|15.98|17.97|15.94|0
1713416700000|2024-04-18 05:05:00|18.03|15.99|18.02|15.98|18.03|15.99|18.01|15.97|0
1713417000000|2024-04-18 05:10:00|18.03|15.99|18.03|15.99|18.03|15.99|18.01|15.97|0
1713417300000|2024-04-18 05:15:00|18.04|16|18.05|16.01|18.08|16.03|18.04|16|0
1713417600000|2024-04-18 05:20:00|18.06|16.02|17.97|15.93|18.07|16.02|17.97|15.93|0
1713417900000|2024-04-18 05:25:00|17.96|15.92|17.97|15.93|17.97|15.93|17.94|15.91|0
1713418200000|2024-04-18 05:30:00|17.96|15.92|17.86|15.83|17.96|15.92|17.83|15.81|0
1713418500000|2024-04-18 05:35:00|17.85|15.84|17.87|15.85|17.9|15.88|17.85|15.84|0
1713418800000|2024-04-18 05:40:00|17.86|15.84|17.83|15.82|17.87|15.85|17.83|15.81|0
1713419100000|2024-04-18 05:45:00|17.84|15.81|17.84|15.82|17.86|15.84|17.83|15.81|0
1713419400000|2024-04-18 05:50:00|17.83|15.83|17.85|15.83|17.89|15.86|17.83|15.83|0
1713419700000|2024-04-18 05:55:00|17.86|15.82|17.86|15.84|17.87|15.85|17.84|15.82|0
1713420000000|2024-04-18 06:00:00|17.85|15.83|17.83|15.81|17.87|15.85|17.81|15.79|0
1713420300000|2024-04-18 06:05:00|17.82|15.8|17.79|15.77|17.85|15.83|17.77|15.76|0
1713420600000|2024-04-18 06:10:00|17.78|15.78|17.78|15.77|17.81|15.79|17.77|15.76|0
1713420900000|2024-04-18 06:15:00|17.79|15.76|17.77|15.75|17.79|15.77|17.75|15.74|0
1713421200000|2024-04-18 06:20:00|17.76|15.74|17.75|15.74|17.77|15.76|17.73|15.72|0
1713421500000|2024-04-18 06:25:00|17.76|15.75|17.81|15.8|17.83|15.81|17.75|15.74|0
1713421800000|2024-04-18 06:30:00|17.8|15.79|17.75|15.74|17.8|15.79|17.74|15.74|0
1713422100000|2024-04-18 06:35:00|17.76|15.75|17.79|15.78|17.8|15.79|17.76|15.75|0
1713422400000|2024-04-18 06:40:00|17.8|15.77|17.77|15.76|17.8|15.77|17.74|15.73|0
1713422700000|2024-04-18 06:45:00|17.78|15.77|17.74|15.73|17.8|15.78|17.74|15.73|0
1713423000000|2024-04-18 06:50:00|17.75|15.74|17.79|15.77|17.8|15.78|17.74|15.73|0
1713423300000|2024-04-18 06:55:00|17.78|15.78|17.79|15.77|17.83|15.81|17.77|15.76|0
1713423600000|2024-04-18 07:00:00|17.8|15.79|17.96|15.92|21.32|18.92|17.79|15.77|0
1713423900000|2024-04-18 07:05:00|17.95|15.91|17.99|15.96|18.03|15.99|17.93|15.9|0
1713424200000|2024-04-18 07:10:00|18|15.97|17.98|15.94|18.03|15.98|17.96|15.92|0
1713424500000|2024-04-18 07:15:00|17.99|15.95|18.05|16.01|18.11|16.06|17.97|15.94|0
1713424800000|2024-04-18 07:20:00|18.06|16|17.97|15.94|18.06|16.02|17.97|15.94|0
1713425100000|2024-04-18 07:25:00|17.95|15.92|17.98|15.95|17.98|15.95|17.92|15.89|0
1713425400000|2024-04-18 07:30:00|17.99|15.96|18.04|16|18.06|16.01|17.95|15.91|0
1713425700000|2024-04-18 07:35:00|18.03|15.99|18.05|16|18.05|16|17.98|15.95|0
1713426000000|2024-04-18 07:40:00|18.04|16.01|18.04|16|18.08|16.04|18.02|15.98|0
1713426300000|2024-04-18 07:45:00|18.05|16.01|17.98|15.95|18.05|16.01|17.97|15.93|0
1713426600000|2024-04-18 07:50:00|18|15.96|17.99|15.95|18|15.97|17.95|15.92|0
1713426900000|2024-04-18 07:55:00|18|15.96|18|15.96|18.03|15.99|17.96|15.92|0
1713427200000|2024-04-18 08:00:00|18.02|15.98|18.01|15.97|18.03|15.99|17.96|15.93|0
1713427500000|2024-04-18 08:05:00|18.02|15.98|18.06|16.01|18.08|16.03|17.98|15.94|0
1713427800000|2024-04-18 08:10:00|18.05|16|18.13|16.08|18.19|16.13|18.04|16|0
1713428100000|2024-04-18 08:15:00|18.14|16.09|18.18|16.12|18.21|16.15|18.11|16.06|0
1713428400000|2024-04-18 08:20:00|18.19|16.13|18.21|16.15|18.26|16.19|18.16|16.11|0
1713428700000|2024-04-18 08:25:00|18.2|16.14|18.11|16.06|18.2|16.14|18.11|16.06|0
1713429000000|2024-04-18 08:30:00|18.1|16.05|18.11|16.06|18.12|16.07|18.06|16.02|0
1713429300000|2024-04-18 08:35:00|18.1|16.05|18.18|16.12|18.18|16.12|18.09|16.04|0
1713429600000|2024-04-18 08:40:00|18.19|16.13|18.18|16.12|18.2|16.14|18.15|16.1|0
1713429900000|2024-04-18 08:45:00|18.17|16.14|18.11|16.06|18.2|16.14|18.1|16.05|0
1713430200000|2024-04-18 08:50:00|18.1|16.05|18.14|16.09|18.14|16.09|18.08|16.03|0
1713430500000|2024-04-18 08:55:00|18.16|16.1|18.17|16.12|18.23|16.17|18.15|16.1|0
1713430800000|2024-04-18 09:00:00|18.16|16.11|18.13|16.07|18.19|16.13|18.12|16.07|0
1713431100000|2024-04-18 09:05:00|18.12|16.08|18.16|16.1|18.18|16.12|18.12|16.07|0
1713431400000|2024-04-18 09:10:00|18.17|16.11|18.15|16.1|18.18|16.12|18.12|16.07|0
1713431700000|2024-04-18 09:15:00|18.16|16.11|18.25|16.18|18.25|16.18|18.16|16.11|0
1713432000000|2024-04-18 09:20:00|18.24|16.17|18.33|16.25|18.37|16.29|18.23|16.17|0
1713432300000|2024-04-18 09:25:00|18.32|16.26|18.42|16.33|18.46|16.37|18.32|16.25|0
1713432600000|2024-04-18 09:30:00|18.43|16.35|18.38|16.3|18.48|16.39|18.37|16.29|0
1713432900000|2024-04-18 09:35:00|18.39|16.31|18.34|16.26|18.43|16.35|18.31|16.23|0
1713433200000|2024-04-18 09:40:00|18.33|16.28|18.27|16.21|18.35|16.28|18.27|16.2|0
1713433500000|2024-04-18 09:45:00|18.28|16.22|18.27|16.2|18.3|16.23|18.25|16.19|0
1713433800000|2024-04-18 09:50:00|18.28|16.21|18.26|16.19|18.3|16.23|18.23|16.16|0
1713434100000|2024-04-18 09:55:00|18.27|16.2|18.23|16.16|18.3|16.23|18.22|16.16|0
1713434400000|2024-04-18 10:00:00|18.22|16.17|18.23|16.16|18.27|16.2|18.22|16.16|0
1713434700000|2024-04-18 10:05:00|18.24|16.17|18.22|16.15|18.24|16.18|18.19|16.13|0
1713435000000|2024-04-18 10:10:00|18.21|16.16|18.27|16.21|18.33|16.25|18.21|16.15|0
1713435300000|2024-04-18 10:15:00|18.29|16.22|18.33|16.26|18.36|16.28|18.29|16.22|0
1713435600000|2024-04-18 10:20:00|18.32|16.25|18.21|16.15|18.34|16.26|18.2|16.14|0
1713435900000|2024-04-18 10:25:00|18.22|16.16|18.18|16.12|18.22|16.16|18.16|16.1|0
1713436200000|2024-04-18 10:30:00|18.17|16.11|18.14|16.08|18.18|16.12|18.1|16.05|0
1713436500000|2024-04-18 10:35:00|18.13|16.07|18.09|16.04|18.14|16.09|18.07|16.02|0
1713436800000|2024-04-18 10:40:00|18.08|16.03|18.13|16.07|18.13|16.08|18.06|16.01|0
1713437100000|2024-04-18 10:45:00|18.12|16.06|18.13|16.07|18.13|16.07|18.06|16.02|0
1713437400000|2024-04-18 10:50:00|18.14|16.08|18.15|16.09|18.16|16.1|18.07|16.03|0
1713437700000|2024-04-18 10:55:00|18.16|16.1|18.16|16.11|18.17|16.11|18.13|16.08|0
1713438000000|2024-04-18 11:00:00|18.15|16.1|18.12|16.07|18.18|16.12|18.1|16.05|0
1713438300000|2024-04-18 11:05:00|18.13|16.08|18.08|16.03|18.13|16.08|18.04|16|0
1713438600000|2024-04-18 11:10:00|18.09|16.04|18.19|16.13|18.24|16.17|18.09|16.04|0
1713438900000|2024-04-18 11:15:00|18.2|16.14|18.17|16.11|18.21|16.15|18.15|16.1|0
1713439200000|2024-04-18 11:20:00|18.18|16.12|18.15|16.1|18.18|16.12|18.11|16.06|0
1713439500000|2024-04-18 11:25:00|18.14|16.09|18.15|16.1|18.15|16.1|18.13|16.08|0
1713439800000|2024-04-18 11:30:00|18.14|16.09|18.06|16.01|18.14|16.09|18.04|15.99|0
1713440100000|2024-04-18 11:35:00|18.05|16|17.82|15.81|18.14|16.09|17.82|15.81|0
1713440400000|2024-04-18 11:40:00|17.84|15.82|17.79|15.77|17.86|15.83|17.76|15.75|0
1713440700000|2024-04-18 11:45:00|17.77|15.76|17.79|15.77|17.79|15.77|17.7|15.7|0
1713441000000|2024-04-18 11:50:00|17.78|15.78|17.76|15.75|17.82|15.8|17.75|15.74|0
1713441300000|2024-04-18 11:55:00|17.77|15.76|17.79|15.78|17.8|15.79|17.75|15.74|0
1713441600000|2024-04-18 12:00:00|17.8|15.79|17.87|15.84|17.88|15.85|17.78|15.76|0
1713441900000|2024-04-18 12:05:00|17.86|15.85|17.88|15.86|17.92|15.89|17.84|15.82|0
1713442200000|2024-04-18 12:10:00|17.89|15.87|17.94|15.91|17.97|15.93|17.88|15.86|0
1713442500000|2024-04-18 12:15:00|17.95|15.9|18.11|16.06|18.13|16.08|17.92|15.89|0
1713442800000|2024-04-18 12:20:00|18.12|16.07|18.15|16.1|18.16|16.11|18.08|16.03|0
1713443100000|2024-04-18 12:25:00|18.16|16.11|18.15|16.1|18.18|16.13|18.08|16.04|0
1713443400000|2024-04-18 12:30:00|18.09|16.04|18.23|16.17|18.24|16.18|18.04|16|0
1713443700000|2024-04-18 12:35:00|18.24|16.16|18.1|16.06|18.24|16.17|18.01|15.97|0
1713444000000|2024-04-18 12:40:00|18.11|16.08|18.14|16.09|18.19|16.13|18.04|16|0
1713444300000|2024-04-18 12:45:00|18.17|16.11|18.1|16.05|18.3|16.23|18.06|16.01|0
1713444600000|2024-04-18 12:50:00|18.09|16.04|18.09|16.04|18.13|16.07|18.03|15.99|0
1713444900000|2024-04-18 12:55:00|18.08|16.03|18.13|16.07|18.17|16.11|18.06|16.01|0
1713445200000|2024-04-18 13:00:00|18.11|16.06|18|15.96|18.16|16.11|17.97|15.94|0
1713445500000|2024-04-18 13:05:00|18.01|15.97|18.02|15.98|18.05|16.01|17.94|15.91|0
1713445800000|2024-04-18 13:10:00|18|15.96|17.98|15.94|18.05|16.01|17.95|15.92|0
1713446100000|2024-04-18 13:15:00|17.97|15.95|18.01|15.97|18.08|16.03|17.95|15.92|0
1713446400000|2024-04-18 13:20:00|18.02|15.98|18.03|15.99|18.03|15.99|17.92|15.89|0
1713446700000|2024-04-18 13:25:00|18.04|15.98|18.01|15.97|18.08|16.04|18.01|15.97|0
1713447000000|2024-04-18 13:30:00|18.02|15.98|18.28|16.21|18.28|16.21|17.99|15.95|0
1713447300000|2024-04-18 13:35:00|18.29|16.22|18.54|16.44|18.98|16.83|18.04|16|0
1713447600000|2024-04-18 13:40:00|18.55|16.45|18.4|16.32|18.55|16.45|18.33|16.25|0
1713447900000|2024-04-18 13:45:00|18.38|16.3|18.14|16.09|18.55|16.45|18.12|16.07|0
1713448200000|2024-04-18 13:50:00|18.13|16.07|18.27|16.2|18.3|16.23|18.07|16.03|0
1713448500000|2024-04-18 13:55:00|18.29|16.22|18.11|16.06|18.31|16.23|18.06|16.02|0
1713448800000|2024-04-18 14:00:00|18.13|16.07|18.31|16.23|18.38|16.3|18.1|16.05|0
1713449100000|2024-04-18 14:05:00|18.3|16.19|17.97|15.94|18.3|16.23|17.97|15.94|0
1713449400000|2024-04-18 14:10:00|17.99|15.95|17.95|15.92|18.09|16.04|17.95|15.91|0
1713449700000|2024-04-18 14:15:00|17.94|15.91|17.87|15.85|18.16|16.11|17.83|15.81|0
1713450000000|2024-04-18 14:20:00|17.89|15.87|17.93|15.9|17.99|15.96|17.88|15.86|0
1713450300000|2024-04-18 14:25:00|17.94|15.91|17.84|15.82|17.95|15.92|17.78|15.77|0
1713450600000|2024-04-18 14:30:00|17.82|15.81|17.69|15.68|17.83|15.81|17.69|15.68|0
1713450900000|2024-04-18 14:35:00|17.7|15.69|17.69|15.68|17.72|15.72|17.52|15.54|0
1713451200000|2024-04-18 14:40:00|17.67|15.69|17.56|15.57|17.72|15.72|17.52|15.54|0
1713451500000|2024-04-18 14:45:00|17.54|15.56|17.5|15.52|17.61|15.62|17.44|15.47|0
1713451800000|2024-04-18 14:50:00|17.51|15.53|17.53|15.54|17.59|15.6|17.44|15.46|0
1713452100000|2024-04-18 14:55:00|17.5|15.52|17.42|15.45|17.52|15.53|17.29|15.34|0
1713452400000|2024-04-18 15:00:00|17.4|15.43|17.62|15.63|17.88|15.86|17.38|15.41|0
1713452700000|2024-04-18 15:05:00|17.61|15.61|17.56|15.57|17.62|15.63|17.5|15.52|0
1713453000000|2024-04-18 15:10:00|17.55|15.56|17.46|15.49|17.57|15.58|17.45|15.47|0
1713453300000|2024-04-18 15:15:00|17.43|15.48|17.48|15.5|17.48|15.5|17.34|15.37|0
1713453600000|2024-04-18 15:20:00|17.46|15.49|17.13|15.19|17.5|15.52|17.12|15.18|0
1713453900000|2024-04-18 15:25:00|17.14|15.2|17.38|15.41|17.38|15.41|17.14|15.2|0
1713454200000|2024-04-18 15:30:00|17.37|15.4|17.38|15.41|17.44|15.46|17.32|15.36|0
1713454500000|2024-04-18 15:35:00|17.37|15.4|17.39|15.42|17.45|15.47|17.33|15.37|0
1713454800000|2024-04-18 15:40:00|17.4|15.43|17.43|15.46|17.51|15.53|17.4|15.43|0
1713455100000|2024-04-18 15:45:00|17.41|15.44|17.48|15.5|17.52|15.54|17.41|15.44|0
1713455400000|2024-04-18 15:50:00|17.49|15.51|17.47|15.49|17.54|15.56|17.43|15.46|0
1713455700000|2024-04-18 15:55:00|17.48|15.5|17.46|15.49|17.51|15.53|17.42|15.44|0
1713456000000|2024-04-18 16:00:00|17.43|15.48|17.48|15.5|17.49|15.51|17.34|15.37|0
1713456300000|2024-04-18 16:05:00|17.49|15.51|17.6|15.61|17.65|15.65|17.48|15.5|0
1713456600000|2024-04-18 16:10:00|17.59|15.6|17.51|15.52|17.61|15.61|17.13|15.19|0
1713456900000|2024-04-18 16:15:00|17.52|15.54|17.42|15.44|17.53|15.54|17.39|15.42|0
1713457200000|2024-04-18 16:20:00|17.43|15.45|17.47|15.49|17.48|15.5|17.39|15.42|0
1713457500000|2024-04-18 16:25:00|17.48|15.5|17.41|15.44|17.5|15.52|17.37|15.4|0
1713457800000|2024-04-18 16:30:00|17.42|15.45|17.72|15.71|17.73|15.72|17.41|15.44|0
1713458100000|2024-04-18 16:35:00|17.71|15.7|17.52|15.54|17.72|15.71|17.41|15.44|0
1713458400000|2024-04-18 16:40:00|17.51|15.53|17.64|15.64|17.71|15.7|17.49|15.51|0
1713458700000|2024-04-18 16:45:00|17.63|15.65|17.85|15.83|17.89|15.87|17.54|15.56|0
1713459000000|2024-04-18 16:50:00|17.83|15.81|17.97|15.94|18.03|15.99|17.81|15.79|0
1713459300000|2024-04-18 16:55:00|17.98|15.93|18|15.96|18.04|16|17.88|15.85|0
1713459600000|2024-04-18 17:00:00|18.02|15.98|17.99|15.96|18.02|15.98|17.89|15.86|0
1713459900000|2024-04-18 17:05:00|18.01|15.97|18|15.96|18.11|16.06|17.98|15.94|0
1713460200000|2024-04-18 17:10:00|17.99|15.97|18.01|15.97|18.21|16.15|17.73|15.72|0
1713460500000|2024-04-18 17:15:00|18.02|15.98|18.2|16.14|18.34|16.26|17.98|15.94|0
1713460800000|2024-04-18 17:20:00|18.18|16.12|18.45|16.36|18.45|16.36|18.15|16.09|0
1713461100000|2024-04-18 17:25:00|18.44|16.37|18.02|15.98|18.44|16.37|18.02|15.98|0
1713461400000|2024-04-18 17:30:00|18.01|15.97|18.18|16.13|18.22|16.16|18.01|15.97|0
1713461700000|2024-04-18 17:35:00|18.19|16.12|18.25|16.18|18.29|16.22|18.11|16.06|0
1713462000000|2024-04-18 17:40:00|18.24|16.17|17.9|15.88|18.44|16.35|17.9|15.88|0
1713462300000|2024-04-18 17:45:00|18.37|16.29|18.31|16.24|18.38|16.3|18.24|16.17|0
1713462600000|2024-04-18 17:50:00|18.33|16.26|18.47|16.38|18.55|16.45|18.32|16.25|0
1713462900000|2024-04-18 17:55:00|18.46|16.37|18.37|16.29|18.51|16.41|18.35|16.28|0
1713463200000|2024-04-18 18:00:00|18.39|16.31|18.46|16.37|18.5|16.41|18.38|16.3|0
1713463500000|2024-04-18 18:05:00|18.47|16.38|18.55|16.45|18.61|16.5|18.43|16.35|0
1713463800000|2024-04-18 18:10:00|18.56|16.46|18.5|16.41|18.69|16.57|18.43|16.35|0
1713464100000|2024-04-18 18:15:00|18.51|16.42|18.31|16.24|18.51|16.42|18.25|16.18|0
1713464400000|2024-04-18 18:20:00|18.3|16.23|18.24|16.18|18.36|16.28|18.12|16.06|0
1713464700000|2024-04-18 18:25:00|18.28|16.21|18.39|16.31|18.44|16.35|18.13|16.08|0
1713465000000|2024-04-18 18:30:00|18.4|16.32|18.68|16.56|18.71|16.59|18.4|16.32|0
1713465300000|2024-04-18 18:35:00|18.67|16.57|18.56|16.46|18.67|16.57|18.5|16.41|0
1713465600000|2024-04-18 18:40:00|18.58|16.48|18.4|16.31|18.6|16.5|18.36|16.29|0
1713465900000|2024-04-18 18:45:00|18.42|16.33|18.37|16.29|18.49|16.4|18.36|16.28|0
1713466200000|2024-04-18 18:50:00|18.39|16.31|18.51|16.41|18.56|16.46|18.39|16.31|0
1713466500000|2024-04-18 18:55:00|18.5|16.4|18.58|16.47|18.6|16.49|18.46|16.37|0
1713466800000|2024-04-18 19:00:00|18.57|16.46|18.35|16.27|18.57|16.47|18.25|16.19|0
1713467100000|2024-04-18 19:05:00|18.34|16.26|18.31|16.24|18.39|16.3|18.18|16.12|0
1713467400000|2024-04-18 19:10:00|18.29|16.23|18.35|16.27|18.39|16.31|18.14|16.09|0
1713467700000|2024-04-18 19:15:00|18.34|16.26|18.38|16.29|18.45|16.37|18.3|16.23|0
1713468000000|2024-04-18 19:20:00|18.36|16.28|18.29|16.22|18.46|16.37|18.21|16.15|0
1713468300000|2024-04-18 19:25:00|18.31|16.24|18.3|16.23|18.44|16.35|18.25|16.18|0
1713468600000|2024-04-18 19:30:00|18.29|16.22|18.17|16.11|18.3|16.23|18.17|16.11|0
1713468900000|2024-04-18 19:35:00|18.18|16.12|18.31|16.24|18.31|16.24|18.12|16.07|0
1713469200000|2024-04-18 19:40:00|18.29|16.22|18.14|16.09|18.31|16.24|18.13|16.08|0
1713469500000|2024-04-18 19:45:00|18.17|16.11|18.15|16.09|18.22|16.16|18.11|16.06|0
1713469800000|2024-04-18 19:50:00|18.14|16.08|18.42|16.33|18.43|16.35|17.98|15.94|0
1713470100000|2024-04-18 19:55:00|18.41|16.31|18.39|16.31|18.46|16.37|18.32|16.25|0
1713470400000|2024-04-18 20:00:00|18.33|16.25|18.32|16.25|18.53|16.43|18.2|16.14|0
1713470700000|2024-04-18 20:05:00|18.33|16.27|18.32|16.25|18.44|16.35|18.32|16.25|0
1713471000000|2024-04-18 20:10:00|18.33|16.24|18.35|16.27|18.37|16.29|18.28|16.21|0
1713471300000|2024-04-18 20:15:00|18.36|16.28|18.35|16.27|18.36|16.28|18.3|16.23|0
1713471600000|2024-04-18 20:20:00|18.36|16.28|18.36|16.28|18.4|16.32|18.34|16.27|0
1713471900000|2024-04-18 20:25:00|18.37|16.29|18.37|16.29|18.41|16.32|18.35|16.27|0
1713472200000|2024-04-18 20:30:00|18.36|16.28|18.4|16.32|18.4|16.32|18.36|16.28|0
1713472500000|2024-04-18 20:35:00|18.39|16.31|18.44|16.36|18.44|16.36|18.38|16.3|0
1713472800000|2024-04-18 20:40:00|18.43|16.35|18.49|16.4|18.49|16.4|18.42|16.33|0
1713473100000|2024-04-18 20:45:00|18.48|16.39|18.5|16.4|18.51|16.41|18.47|16.38|0
1713473400000|2024-04-18 20:50:00|18.51|16.41|18.46|16.37|18.51|16.41|18.43|16.34|0
1713473700000|2024-04-18 20:55:00|18.45|16.36|18.4|16.31|18.46|16.37|18.39|16.31|0
1713474000000|2024-04-18 21:00:00|18.42|16.34|18.41|16.32|18.42|16.34|18.4|16.32|0
1713474300000|2024-04-18 21:05:00|18.4||18.41||18.41||18.4||0
1713474600000|2024-04-18 21:10:00|18.4||18.41||18.41||18.4||0
1713474900000|2024-04-18 21:15:00|18.42|16.33|18.41|16.33|18.42|16.33|18.41|16.33|0
1713475200000|2024-04-18 21:20:00|18.42|16.34|18.42|16.34|18.43|16.34|18.42|16.33|0
1713475500000|2024-04-18 21:25:00|18.41|16.33|18.43|16.34|18.44|16.36|18.41|16.33|0
1713475800000|2024-04-18 21:30:00|18.45|16.36|18.45|16.36|18.45|16.36|18.45|16.36|0
1713476100000|2024-04-18 21:35:00|18.44|16.35|18.44|16.35|18.44|16.35|18.43|16.35|0
1713476400000|2024-04-18 21:40:00|18.43||18.43||18.44||18.43||0
1713476700000|2024-04-18 21:45:00||16.34||16.34||16.35||16.34|0
1713477000000|2024-04-18 21:50:00|18.42|16.35|18.43|16.34|18.43|16.35|18.42|16.34|0
1713477300000|2024-04-18 21:55:00|18.42|16.35|18.43|16.34|18.43|16.35|18.41|16.33|0
1713477600000|2024-04-18 22:00:00|18.39|16.31|18.3|16.23|18.39|16.31|18.3|16.23|0
1713477900000|2024-04-18 22:05:00|18.31|16.24|18.29|16.22|18.33|16.25|18.27|16.2|0
1713478200000|2024-04-18 22:10:00|18.3|16.23|18.29|16.22|18.3|16.23|18.28|16.21|0
1713478500000|2024-04-18 22:15:00|18.3|16.23|18.32|16.24|18.32|16.25|18.29|16.22|0
1713478800000|2024-04-18 22:20:00|18.31|16.23|18.33|16.25|18.33|16.25|18.3|16.23|0
1713479100000|2024-04-18 22:25:00|18.32|16.24|18.33|16.25|18.33|16.25|18.31|16.24|0
1713479400000|2024-04-18 22:30:00|18.32|16.24|18.32|16.25|18.34|16.27|18.3|16.23|0
1713479700000|2024-04-18 22:35:00|18.33|16.26|18.32|16.24|18.34|16.26|18.32|16.24|0
1713480000000|2024-04-18 22:40:00|18.33|16.25|18.34|16.27|18.35|16.27|18.33|16.25|0
1713480300000|2024-04-18 22:45:00|18.35|16.26|18.34|16.26|18.36|16.28|18.33|16.26|0
1713480600000|2024-04-18 22:50:00|18.35|16.27|18.4|16.32|18.42|16.33|18.34|16.26|0
1713480900000|2024-04-18 22:55:00|18.41|16.31|18.39|16.31|18.41|16.32|18.39|16.31|0
1713481200000|2024-04-18 23:00:00|18.4|16.32|18.42|16.34|18.44|16.36|18.39|16.31|0
1713481500000|2024-04-18 23:05:00|18.41|16.33|18.41|16.33|18.44|16.35|18.4|16.32|0
1713481800000|2024-04-18 23:10:00|18.4|16.32|18.41|16.32|18.41|16.33|18.39|16.31|0
1713482100000|2024-04-18 23:15:00|18.42|16.33|18.49|16.4|18.51|16.41|18.41|16.33|0
1713482400000|2024-04-18 23:20:00|18.5|16.41|18.48|16.38|18.5|16.41|18.44|16.35|0
1713482700000|2024-04-18 23:25:00|18.47|16.37|18.49|16.4|18.5|16.41|18.46|16.37|0
1713483000000|2024-04-18 23:30:00|18.48|16.39|18.48|16.39|18.5|16.4|18.46|16.37|0
1713483300000|2024-04-18 23:35:00|18.47|16.38|18.46|16.37|18.48|16.39|18.44|16.35|0
1713483600000|2024-04-18 23:40:00|18.45|16.36|18.47|16.38|18.49|16.4|18.45|16.36|0
1713483900000|2024-04-18 23:45:00|18.46|16.37|18.49|16.4|18.49|16.4|18.46|16.37|0
1713484200000|2024-04-18 23:50:00|18.5|16.42|18.56|16.46|18.74|16.62|18.49|16.42|0
1713484500000|2024-04-18 23:55:00|18.57|16.47|18.63|16.52|18.64|16.53|18.51|16.42|0
1713484800000|2024-04-19 00:00:00|18.61|16.51|18.61|16.5|18.67|16.55|18.57|16.47|0
1713485100000|2024-04-19 00:05:00|18.62|16.51|18.65|16.54|18.71|16.6|18.6|16.49|0
1713485400000|2024-04-19 00:10:00|18.66|16.55|18.74|16.62|18.81|16.68|18.66|16.55|0
1713485700000|2024-04-19 00:15:00|18.73|16.61|18.94|16.8|18.98|16.83|18.72|16.6|0
1713486000000|2024-04-19 00:20:00|18.95|16.81|19.07|16.91|19.16|16.99|18.94|16.8|0
1713486300000|2024-04-19 00:25:00|19.06|16.9|19.05|16.89|19.08|16.92|19.04|16.88|0
1713486600000|2024-04-19 00:30:00|19.04|16.88|19.06|16.9|19.15|16.99|19.04|16.88|0
1713486900000|2024-04-19 00:35:00|19.07|16.91|19.06|16.9|19.08|16.92|19.04|16.88|0
1713487200000|2024-04-19 00:40:00|19.08|16.91|19.06|16.9|19.11|16.95|19.05|16.89|0
1713487500000|2024-04-19 00:45:00|19.07|16.91|19.55|17.34|19.56|17.34|19.04|16.88|0
1713487800000|2024-04-19 00:50:00|19.54|17.33|19.67|17.44|19.68|17.45|19.54|17.33|0
1713488100000|2024-04-19 00:55:00|19.64|17.45|19.76|17.52|19.86|17.61|19.62|17.4|0
1713488400000|2024-04-19 01:00:00|19.77|17.53|20|17.74|20.03|17.76|19.7|17.47|0
1713488700000|2024-04-19 01:05:00|20.03|17.76|20.17|17.89|20.2|17.91|19.89|17.64|0
1713489000000|2024-04-19 01:10:00|20.16|17.88|20.29|17.99|20.3|18.01|20.1|17.83|0
1713489300000|2024-04-19 01:15:00|20.3|18|20.79|17.43|20.84|18.09|20.25|17.43|0
1713489600000|2024-04-19 01:20:00|20.78|17.42|20.9|17.54|21.01|17.65|20.75|17.39|0
1713489900000|2024-04-19 01:25:00|20.91|17.55|21.8|18.44|21.83|18.47|20.89|17.53|0
1713490200000|2024-04-19 01:30:00|21.82|18.46|24.05|16.85|24.06|18.86|21.79|16.71|0
1713490500000|2024-04-19 01:35:00|24.04|16.84|25.41|18.21|25.44|18.24|24.01|16.81|0
1713490800000|2024-04-19 01:40:00|25.31|18.11|25.8|18.6|25.83|18.63|25.15|17.95|0
1713491100000|2024-04-19 01:45:00|25.81|18.61|25.4|18.2|25.81|18.61|25.33|18.13|0
1713491400000|2024-04-19 01:50:00|25.39|18.19|24.23|17.03|25.41|18.21|24.2|17|0
1713491700000|2024-04-19 01:55:00|24.24|17.04|24.46|17.26|24.67|17.47|24.17|16.97|0
1713492000000|2024-04-19 02:00:00|24.45|17.25|24.62|17.42|24.76|17.56|24.4|17.2|0
1713492300000|2024-04-19 02:05:00|24.61|17.41|23.9|19.1|25.03|19.1|23.81|17.36|0
1713492600000|2024-04-19 02:10:00|23.86|19.06|24.23|19.43|24.28|19.48|23.86|19.06|0
1713492900000|2024-04-19 02:15:00|24.26|19.46|24.92|18.92|24.92|19.57|24.08|18.92|0
1713493200000|2024-04-19 02:20:00|24.93|18.93|25.34|19.34|25.64|19.64|24.6|18.6|0
1713493500000|2024-04-19 02:25:00|25.46|19.46|26|20|26.5|20.5|25.41|19.41|0
1713493800000|2024-04-19 02:30:00|26.09|20.09|25.6|20.8|26.13|20.86|25.41|19.99|0
1713494100000|2024-04-19 02:35:00|25.58|20.78|25.38|20.58|25.58|20.78|25.24|20.44|0
1713494400000|2024-04-19 02:40:00|25.36|20.56|25.47|20.67|25.55|20.75|25.3|20.5|0
1713494700000|2024-04-19 02:45:00|25.46|20.66|25.63|20.83|25.74|20.94|25.29|20.49|0
1713495000000|2024-04-19 02:50:00|25.58|20.78|25.34|20.54|25.6|20.8|25.28|20.48|0
1713495300000|2024-04-19 02:55:00|25.33|20.53|26.16|21.36|26.39|21.59|25.33|20.53|0
1713495600000|2024-04-19 03:00:00|26.18|21.38|27.77|22.97|28|23.2|26.11|21.31|0
1713495900000|2024-04-19 03:05:00|27.79|22.99|27.54|22.74|27.82|23.02|27.54|22.74|0
1713496200000|2024-04-19 03:10:00|27.56|22.76|27.53|22.73|27.7|22.9|27.41|22.61|0
1713496500000|2024-04-19 03:15:00|27.54|22.74|27.2|22.4|27.68|22.88|27.09|22.29|0
1713496800000|2024-04-19 03:20:00|27.24|22.44|27.21|22.41|27.32|22.52|27.13|22.33|0
1713497100000|2024-04-19 03:25:00|27.22|22.42|27.07|22.27|27.23|22.43|27.05|22.25|0
1713497400000|2024-04-19 03:30:00|27.06|22.26|27.13|22.33|27.19|22.39|26.87|22.07|0
1713497700000|2024-04-19 03:35:00|27.15|22.35|26.79|21.99|27.16|22.36|26.72|21.92|0
1713498000000|2024-04-19 03:40:00|26.82|22.02|26.64|21.84|26.82|22.02|26.59|21.79|0
1713498300000|2024-04-19 03:45:00|26.63|21.83|26.69|21.89|26.8|22|26.59|21.79|0
1713498600000|2024-04-19 03:50:00|26.68|21.88|26.56|21.76|26.83|22.03|26.46|21.66|0
1713498900000|2024-04-19 03:55:00|26.55|21.75|26.59|21.79|26.65|21.85|26.52|21.72|0
1713499200000|2024-04-19 04:00:00|26.53|21.73|25.14|20.34|26.59|21.79|24.3|19.5|0
1713499500000|2024-04-19 04:05:00|25.13|20.33|25.14|20.34|25.14|20.34|25|20.2|0
1713499800000|2024-04-19 04:10:00|25.13|20.33|25.17|20.37|25.2|20.4|25.09|20.29|0
1713500100000|2024-04-19 04:15:00|25.18|20.38|25.13|20.33|25.19|20.39|25.11|20.31|0
1713500400000|2024-04-19 04:20:00|25.12|20.32|25.07|20.27|25.14|20.34|24.98|20.18|0
1713500700000|2024-04-19 04:25:00|25.08|20.28|25.03|20.23|25.12|20.32|25.02|20.22|0
1713501000000|2024-04-19 04:30:00|25.02|20.22|25.07|20.27|25.11|20.31|25.02|20.22|0
1713501300000|2024-04-19 04:35:00|25.06|20.26|25|20.2|25.08|20.28|24.97|20.17|0
1713501600000|2024-04-19 04:40:00|25.02|20.22|24.98|20.18|25.03|20.23|24.93|20.13|0
1713501900000|2024-04-19 04:45:00|24.97|20.17|25.11|20.31|25.13|20.33|24.94|20.14|0
1713502200000|2024-04-19 04:50:00|25.12|20.32|25.17|20.37|25.2|20.4|25.09|20.29|0
1713502500000|2024-04-19 04:55:00|25.18|20.38|25.13|20.33|25.21|20.41|25.12|20.32|0
1713502800000|2024-04-19 05:00:00|25.14|20.34|25.09|20.29|25.17|20.37|25.05|20.25|0
1713503100000|2024-04-19 05:05:00|25.08|20.28|25.05|20.25|25.09|20.29|24.96|20.16|0
1713503400000|2024-04-19 05:10:00|25.06|20.26|24.54|20.94|25.07|20.95|24.41|20.22|0
1713503700000|2024-04-19 05:15:00|24.55|20.95|24.69|21.09|24.74|21.14|24.51|20.91|0
1713504000000|2024-04-19 05:20:00|24.68|21.08|24.47|20.87|24.68|21.08|24.46|20.86|0
1713504300000|2024-04-19 05:25:00|24.48|20.88|24.4|20.8|24.48|20.88|24.38|20.78|0
1713504600000|2024-04-19 05:30:00|24.39|20.79|24.56|20.96|24.56|20.96|24.39|20.79|0
1713504900000|2024-04-19 05:35:00|24.58|20.98|24.5|20.9|24.63|21.03|24.47|20.87|0
1713505200000|2024-04-19 05:40:00|24.51|20.91|24.38|20.78|24.51|20.91|24.33|20.73|0
1713505500000|2024-04-19 05:45:00|24.36|20.76|24.4|20.8|24.43|20.83|24.32|20.72|0
1713505800000|2024-04-19 05:50:00|24.42|20.82|24.34|20.74|24.45|20.85|24.32|20.72|0
1713506100000|2024-04-19 05:55:00|24.35|20.75|24.42|20.82|24.42|20.82|24.32|20.72|0
1713506400000|2024-04-19 06:00:00|24.41|20.81|24.42|20.82|24.59|20.99|24.41|20.81|0
1713506700000|2024-04-19 06:05:00|24.44|20.84|24.32|20.72|24.45|20.85|24.32|20.72|0
1713507000000|2024-04-19 06:10:00|24.33|20.73|23.05|19.45|24.34|20.74|23.04|19.44|0
1713507300000|2024-04-19 06:15:00|23.06|19.46|23.02|19.42|23.07|19.47|22.88|19.28|0
1713507600000|2024-04-19 06:20:00|23.01|19.41|23|19.4|23.02|19.42|22.93|19.33|0
1713507900000|2024-04-19 06:25:00|23.01|19.41|23.02|19.42|23.04|19.44|22.93|19.33|0
1713508200000|2024-04-19 06:30:00|22.99|19.39|22.89|19.29|23.02|19.42|22.73|19.13|0
1713508500000|2024-04-19 06:35:00|22.9|19.3|22.79|19.19|22.9|19.3|22.73|19.13|0
1713508800000|2024-04-19 06:40:00|22.76|19.16|22.23|18.63|23.14|19.54|22.23|18.63|0
1713509100000|2024-04-19 06:45:00|22.24|18.64|22.32|18.72|22.32|18.72|22.21|18.61|0
1713509400000|2024-04-19 06:50:00|22.34|18.74|22.25|18.65|22.34|18.74|22.23|18.63|0
1713509700000|2024-04-19 06:55:00|22.26|18.66|22.31|18.71|22.32|18.72|22.22|18.62|0
1713510000000|2024-04-19 07:00:00|22.27|18.67|22.27|18.67|22.31|18.71|22.11|18.51|0
1713510300000|2024-04-19 07:05:00|22.26|18.66|22.11|18.51|22.27|18.67|22.08|18.48|0
1713510600000|2024-04-19 07:10:00|22.12|18.52|21.49|17.89|22.26|18.66|20.54|16.94|0
1713510900000|2024-04-19 07:15:00|21.5|17.9|21.55|17.95|21.58|17.98|21.48|17.88|0
1713511200000|2024-04-19 07:20:00|21.54|17.94|21.6|18|21.6|18|21.46|17.86|0
1713511500000|2024-04-19 07:25:00|21.61|18.01|21.47|17.87|21.62|18.02|21.41|17.81|0
1713511800000|2024-04-19 07:30:00|21.46|17.86|21.67|18.07|21.71|18.11|21.46|17.86|0
1713512100000|2024-04-19 07:35:00|21.68|18.08|21.63|18.03|21.7|18.1|21.57|17.97|0
1713512400000|2024-04-19 07:40:00|21.64|18.04|21.57|17.97|21.71|18.11|21.51|17.91|0
1713512700000|2024-04-19 07:45:00|21.58|17.98|21.61|18.01|21.62|18.02|21.49|17.89|0
1713513000000|2024-04-19 07:50:00|21.6|18|21.59|17.99|21.62|18.02|21.53|17.93|0
1713513300000|2024-04-19 07:55:00|21.58|17.98|21.33|17.73|21.58|17.98|21.32|17.72|0
1713513600000|2024-04-19 08:00:00|21.34|17.74|21.33|17.73|21.41|17.81|21.3|17.7|0
1713513900000|2024-04-19 08:05:00|21.36|17.76|21.39|17.79|21.5|17.9|21.32|17.72|0
1713514200000|2024-04-19 08:10:00|21.36|17.76|21.5|17.9|21.59|17.99|21.36|17.76|0
1713514500000|2024-04-19 08:15:00|21.49|17.89|20.94|17.34|21.49|17.89|20.94|17.34|0
1713514800000|2024-04-19 08:20:00|20.95|17.35|20.98|17.38|21.03|17.43|20.94|17.34|0
1713515100000|2024-04-19 08:25:00|20.97|17.37|21.35|17.75|21.54|17.94|20.62|17.02|0
1713515400000|2024-04-19 08:30:00|21.36|17.76|21.49|17.89|21.49|17.89|21.31|17.71|0
1713515700000|2024-04-19 08:35:00|21.48|17.88|21.35|17.75|21.57|17.97|21.31|17.71|0
1713516000000|2024-04-19 08:40:00|21.36|17.76|21.48|17.88|21.49|17.89|21.35|17.75|0
1713516300000|2024-04-19 08:45:00|21.49|17.89|21.37|17.77|21.5|17.9|21.36|17.76|0
1713516600000|2024-04-19 08:50:00|21.38|17.78|21.33|17.73|21.38|17.78|21.28|17.68|0
1713516900000|2024-04-19 08:55:00|21.34|17.74|21.36|17.76|21.41|17.81|21.29|17.69|0
1713517200000|2024-04-19 09:00:00|21.37|17.77|21.26|17.66|21.38|17.78|21.18|17.58|0
1713517500000|2024-04-19 09:05:00|21.25|17.65|21.29|17.69|21.37|17.77|21.24|17.64|0
1713517800000|2024-04-19 09:10:00|21.3|17.7|21.36|17.76|21.37|17.77|21.26|17.66|0
1713518100000|2024-04-19 09:15:00|21.35|17.75|21.27|17.67|21.36|17.76|21.21|17.61|0
1713518400000|2024-04-19 09:20:00|21.28|17.68|21.21|17.61|21.28|17.68|21.17|17.57|0
1713518700000|2024-04-19 09:25:00|21.2|17.6|20.65|18.31|21.34|18.31|20.64|17.54|0
1713519000000|2024-04-19 09:30:00|20.64|18.32|20.54|18.22|20.66|18.32|20.54|18.21|0
1713519300000|2024-04-19 09:35:00|20.55|18.23|20.54|18.21|20.56|18.23|20.48|18.17|0
1713519600000|2024-04-19 09:40:00|20.56|18.22|20.39|18.08|20.62|18.29|20.34|18.03|0
1713519900000|2024-04-19 09:45:00|20.38|18.07|20.38|18.07|20.4|18.09|20.33|18.03|0
1713520200000|2024-04-19 09:50:00|20.35|18.05|20.39|18.08|20.43|18.12|20.33|18.02|0
1713520500000|2024-04-19 09:55:00|20.38|18.07|20.46|18.14|20.47|18.15|20.34|18.04|0
1713520800000|2024-04-19 10:00:00|20.44|18.13|20.43|18.11|20.47|18.15|20.38|18.07|0
1713521100000|2024-04-19 10:05:00|20.42|18.1|20.25|17.95|20.42|18.1|20.19|17.91|0
1713521400000|2024-04-19 10:10:00|20.26|17.96|20.37|18.06|20.42|18.11|20.25|17.95|0
1713521700000|2024-04-19 10:15:00|20.36|18.07|20.46|18.14|20.48|18.16|20.36|18.07|0
1713522000000|2024-04-19 10:20:00|20.47|18.15|20.6|18.27|20.6|18.27|20.47|18.15|0
1713522300000|2024-04-19 10:25:00|20.61|18.26|20.34|18.04|20.61|18.28|20.24|17.95|0
1713522600000|2024-04-19 10:30:00|20.33|18.03|20.31|18.01|20.38|18.08|20.29|18|0
1713522900000|2024-04-19 10:35:00|20.32|18.02|20.58|18.25|20.58|18.25|20.3|18|0
1713523200000|2024-04-19 10:40:00|20.59|18.26|20.64|18.31|20.68|18.34|20.52|18.19|0
1713523500000|2024-04-19 10:45:00|20.65|18.29|20.56|18.23|20.65|18.29|20.52|18.2|0
1713523800000|2024-04-19 10:50:00|20.55|18.22|20.62|18.28|20.67|18.33|20.54|18.21|0
1713524100000|2024-04-19 10:55:00|20.63|18.29|20.39|18.08|20.63|18.3|20.37|18.06|0
1713524400000|2024-04-19 11:00:00|20.37|18.06|20.43|18.11|20.47|18.15|20.31|18.01|0
1713524700000|2024-04-19 11:05:00|20.45|18.12|20.48|18.16|20.5|18.18|20.41|18.1|0
1713525000000|2024-04-19 11:10:00|20.47|18.15|20.51|18.19|20.56|18.23|20.39|18.08|0
1713525300000|2024-04-19 11:15:00|20.52|18.2|20.3|18|20.53|18.2|20.23|17.94|0
1713525600000|2024-04-19 11:20:00|20.31|18.01|20.2|17.91|20.35|18.04|20.2|17.91|0
1713525900000|2024-04-19 11:25:00|20.21|17.92|20.15|17.87|20.21|17.92|20.09|17.82|0
1713526200000|2024-04-19 11:30:00|20.12|17.85|20.06|17.78|20.12|17.85|20|17.73|0
1713526500000|2024-04-19 11:35:00|20.05|17.79|20|17.73|20.07|17.8|20|17.73|0
1713526800000|2024-04-19 11:40:00|19.97|17.71|19.9|17.65|19.97|17.71|19.84|17.6|0
1713527100000|2024-04-19 11:45:00|19.93|17.67|20.1|17.83|20.11|17.84|19.93|17.67|0
1713527400000|2024-04-19 11:50:00|20.09|17.82|20.08|17.8|20.17|17.89|20.07|17.8|0
1713527700000|2024-04-19 11:55:00|20.07|17.79|19.92|17.66|20.07|17.8|19.92|17.66|0
1713528000000|2024-04-19 12:00:00|19.93|17.68|20.04|17.77|20.08|17.81|19.92|17.66|0
1713528300000|2024-04-19 12:05:00|20.05|17.78|20.05|17.78|20.13|17.85|20.03|17.77|0
1713528600000|2024-04-19 12:10:00|20.04|17.77|19.84|17.59|20.06|17.79|19.84|17.59|0
1713528900000|2024-04-19 12:15:00|19.85|17.6|19.81|17.57|19.9|17.65|19.8|17.56|0
1713529200000|2024-04-19 12:20:00|19.83|17.59|19.78|17.54|19.83|17.59|19.67|17.44|0
1713529500000|2024-04-19 12:25:00|19.79|17.55|19.7|17.47|19.83|17.58|19.66|17.44|0
1713529800000|2024-04-19 12:30:00|19.69|17.46|19.55|17.34|19.74|17.5|19.52|17.31|0
1713530100000|2024-04-19 12:35:00|19.59|17.37|19.64|17.42|19.64|17.42|19.56|17.35|0
1713530400000|2024-04-19 12:40:00|19.65|17.41|19.75|17.52|19.85|17.6|19.63|17.41|0
1713530700000|2024-04-19 12:45:00|19.76|17.54|19.77|17.53|19.87|17.62|19.76|17.52|0
1713531000000|2024-04-19 12:50:00|19.76|17.52|19.78|17.54|19.81|17.57|19.73|17.49|0
1713531300000|2024-04-19 12:55:00|19.77|17.53|19.81|17.57|19.87|17.62|19.74|17.51|0
1713531600000|2024-04-19 13:00:00|19.84|17.59|20.01|17.75|20.58|18.25|19.79|17.55|0
1713531900000|2024-04-19 13:05:00|20.02|17.78|20.11|17.83|20.16|17.88|20.02|17.78|0
1713532200000|2024-04-19 13:10:00|20.1|17.81|20.17|17.89|20.18|17.89|20.04|17.77|0
1713532500000|2024-04-19 13:15:00|20.16|17.88|20.19|17.9|20.2|17.91|20.11|17.83|0
1713532800000|2024-04-19 13:20:00|20.18|17.89|20.13|17.85|20.24|17.95|20.13|17.85|0
1713533100000|2024-04-19 13:25:00|20.2|17.86|20.1|17.82|20.35|18.04|20.08|17.8|0
1713533400000|2024-04-19 13:30:00|20.07|17.8|20.11|17.83|20.3|18|19.97|17.7|0
1713533700000|2024-04-19 13:35:00|20.12|17.84|20.17|17.88|20.28|17.98|20.06|17.79|0
1713534000000|2024-04-19 13:40:00|20.14|17.86|19.55|17.33|20.23|17.94|19.51|17.31|0
1713534300000|2024-04-19 13:45:00|19.54|17.36|19.7|17.47|19.7|17.47|19.4|17.2|0
1713534600000|2024-04-19 13:50:00|19.75|17.52|17.94|15.91|19.95|17.69|17.92|15.89|0
1713534900000|2024-04-19 13:55:00|17.97|15.93|18.01|15.97|18.06|16.01|17.86|15.84|0
1713535200000|2024-04-19 14:00:00|18.02|15.98|18|15.97|18.12|16.07|17.85|15.83|0
1713535500000|2024-04-19 14:05:00|18.03|15.99|18.05|16.01|18.08|16.03|17.93|15.9|0
1713535800000|2024-04-19 14:10:00|18.07|16.02|18.26|16.19|18.29|16.22|18.06|16.01|0
1713536100000|2024-04-19 14:15:00|18.24|16.17|18.43|16.34|18.45|16.36|18.21|16.15|0
1713536400000|2024-04-19 14:20:00|18.44|16.35|18.57|16.47|18.57|16.47|18.29|16.22|0
1713536700000|2024-04-19 14:25:00|18.54|16.44|18.42|16.33|18.65|16.54|18.42|16.33|0
1713537000000|2024-04-19 14:30:00|18.38|16.3|18.4|16.32|18.47|16.37|18.23|16.16|0
1713537300000|2024-04-19 14:35:00|18.41|16.33|18.62|16.51|18.65|16.54|18.41|16.33|0
1713537600000|2024-04-19 14:40:00|18.59|16.49|18.3|16.23|18.63|16.52|18.3|16.23|0
1713537900000|2024-04-19 14:45:00|18.31|16.24|18.28|16.21|18.34|16.27|18.15|16.1|0
1713538200000|2024-04-19 14:50:00|18.26|16.19|18.2|16.14|18.34|16.26|18.12|16.07|0
1713538500000|2024-04-19 14:55:00|18.22|16.15|18.35|16.27|18.4|16.32|18.19|16.13|0
1713538800000|2024-04-19 15:00:00|18.37|16.29|18.52|16.42|18.56|16.46|18.37|16.29|0
1713539100000|2024-04-19 15:05:00|18.5|16.41|18.2|16.14|18.54|16.44|18.11|16.06|0
1713539400000|2024-04-19 15:10:00|18.19|16.13|18.3|16.23|18.34|16.26|18.14|16.09|0
1713539700000|2024-04-19 15:15:00|18.29|16.22|18.47|16.38|18.49|16.39|18.26|16.2|0
1713540000000|2024-04-19 15:20:00|18.46|16.37|18.56|16.46|18.56|16.46|18.44|16.35|0
1713540300000|2024-04-19 15:25:00|18.55|16.45|18.49|16.4|18.57|16.46|18.48|16.39|0
1713540600000|2024-04-19 15:30:00|18.5|16.41|18.6|16.49|18.61|16.5|18.42|16.34|0
1713540900000|2024-04-19 15:35:00|18.59|16.48|18.47|16.38|18.67|16.56|18.46|16.37|0
1713541200000|2024-04-19 15:40:00|18.46|16.37|18.46|16.37|18.57|16.47|18.39|16.31|0
1713541500000|2024-04-19 15:45:00|18.48|16.38|18.45|16.36|18.48|16.39|18.36|16.28|0
1713541800000|2024-04-19 15:50:00|18.43|16.35|18.58|16.48|18.58|16.48|18.39|16.31|0
1713542100000|2024-04-19 15:55:00|18.59|16.47|18.73|16.61|18.78|16.65|18.55|16.45|0
1713542400000|2024-04-19 16:00:00|18.74|16.62|18.75|16.62|18.77|16.65|18.52|16.42|0
1713542700000|2024-04-19 16:05:00|18.74|16.61|18.81|16.68|18.92|16.78|18.71|16.6|0
1713543000000|2024-04-19 16:10:00|18.83|16.7|19.16|16.99|19.18|17.01|18.8|16.67|0
1713543300000|2024-04-19 16:15:00|19.18|17.01|19.02|16.86|19.79|17.55|18.93|16.79|0
1713543600000|2024-04-19 16:20:00|19.01|16.87|19.04|16.88|19.06|16.9|18.9|16.76|0
1713543900000|2024-04-19 16:25:00|19.03|16.87|19.14|16.97|19.14|16.97|18.94|16.8|0
1713544200000|2024-04-19 16:30:00|19.13|16.96|19.01|16.85|19.13|16.96|19.01|16.85|0
1713544500000|2024-04-19 16:35:00|18.99|16.84|19.15|16.98|19.15|16.98|18.97|16.82|0
1713544800000|2024-04-19 16:40:00|19.13|16.96|18.87|16.74|19.16|16.99|18.86|16.72|0
1713545100000|2024-04-19 16:45:00|18.91|16.77|18.84|16.71|18.93|16.79|18.74|16.62|0
1713545400000|2024-04-19 16:50:00|18.83|16.7|18.72|16.6|18.83|16.7|18.48|16.39|0
1713545700000|2024-04-19 16:55:00|18.7|16.58|18.51|16.42|18.7|16.58|18.5|16.41|0
1713546000000|2024-04-19 17:00:00|18.52|16.44|18.77|16.65|18.77|16.65|18.42|16.33|0
1713546300000|2024-04-19 17:05:00|18.76|16.64|18.71|16.59|18.84|16.71|18.7|16.58|0
1713546600000|2024-04-19 17:10:00|18.73|16.61|18.76|16.64|18.8|16.67|18.68|16.57|0
1713546900000|2024-04-19 17:15:00|18.78|16.65|18.65|16.54|18.9|16.76|18.61|16.5|0
1713547200000|2024-04-19 17:20:00|18.63|16.52|18.75|16.63|18.82|16.69|18.61|16.5|0
1713547500000|2024-04-19 17:25:00|18.76|16.64|18.99|16.84|19.02|16.87|18.71|16.59|0
1713547800000|2024-04-19 17:30:00|18.98|16.83|18.84|16.71|18.98|16.83|18.78|16.66|0
1713548100000|2024-04-19 17:35:00|18.83|16.7|19|16.84|19|16.84|18.82|16.69|0
1713548400000|2024-04-19 17:40:00|18.96|16.82|18.9|16.76|18.96|16.82|18.81|16.68|0
1713548700000|2024-04-19 17:45:00|18.87|16.74|18.64|16.53|18.88|16.74|18.64|16.53|0
1713549000000|2024-04-19 17:50:00|18.61|16.5|18.42|16.33|18.62|16.51|18.39|16.31|0
1713549300000|2024-04-19 17:55:00|18.41|16.29|18.72|16.6|18.99|16.84|18.36|16.28|0
1713549600000|2024-04-19 18:00:00|18.71|16.59|19.05|16.89|19.11|16.95|18.71|16.59|0
1713549900000|2024-04-19 18:05:00|19.04|16.88|19.04|16.89|19.2|17.03|18.8|16.67|0
1713550200000|2024-04-19 18:10:00|19.01|16.86|19.05|16.9|19.05|16.9|18.9|16.76|0
1713550500000|2024-04-19 18:15:00|19.06|16.92|18.99|16.84|19.21|17.03|18.96|16.81|0
1713550800000|2024-04-19 18:20:00|19|16.85|18.95|16.81|19.07|16.91|18.92|16.78|0
1713551100000|2024-04-19 18:25:00|18.96|16.82|19.32|17.13|19.32|17.14|18.96|16.82|0
1713551400000|2024-04-19 18:30:00|19.34|17.15|19.26|17.08|19.34|17.15|19.17|17|0
1713551700000|2024-04-19 18:35:00|19.24|17.06|19.42|17.22|19.83|17.59|19.21|17.04|0
1713552000000|2024-04-19 18:40:00|19.41|17.21|19.52|17.31|19.52|17.31|19.26|17.08|0
1713552300000|2024-04-19 18:45:00|19.49|17.28|19.4|17.21|19.62|17.4|19.36|17.17|0
1713552600000|2024-04-19 18:50:00|19.34|17.15|19.45|17.25|19.54|17.33|19.3|17.12|0
1713552900000|2024-04-19 18:55:00|19.49|17.28|19.32|17.13|19.49|17.28|19.23|17.05|0
1713553200000|2024-04-19 19:00:00|19.36|17.17|19.4|17.2|19.49|17.29|19.3|17.11|0
1713553500000|2024-04-19 19:05:00|19.42|17.22|19.28|17.1|19.59|17.37|19.23|17.05|0
1713553800000|2024-04-19 19:10:00|19.31|17.12|19.41|17.21|19.69|17.46|19.28|17.1|0
1713554100000|2024-04-19 19:15:00|19.39|17.2|19.45|17.25|19.62|17.4|19.39|17.19|0
1713554400000|2024-04-19 19:20:00|19.44|17.24|19.56|17.34|19.56|17.34|19.41|17.22|0
1713554700000|2024-04-19 19:25:00|19.57|17.36|19.49|17.28|19.63|17.4|19.34|17.15|0
1713555000000|2024-04-19 19:30:00|19.5|17.29|19.5|17.29|19.56|17.35|19.41|17.21|0
1713555300000|2024-04-19 19:35:00|19.48|17.27|20.11|16.99|20.14|17.58|19.48|16.82|0
1713555600000|2024-04-19 19:40:00|20.08|16.96|20.14|17.02|20.29|17.17|20.08|16.96|0
1713555900000|2024-04-19 19:45:00|20.16|17.04|20.09|16.97|20.31|17.19|20.01|16.89|0
1713556200000|2024-04-19 19:50:00|20.14|17.02|19.93|16.81|20.17|17.05|19.93|16.81|0
1713556500000|2024-04-19 19:55:00|19.92|16.8|19.87|16.27|19.99|16.87|19.5|16.22|0
1713556800000|2024-04-19 20:00:00|19.85|16.25|19.88|16.28|19.99|16.39|19.85|16.25|0
1713557100000|2024-04-19 20:05:00|19.89|16.29|19.2|17.03|19.99|17.04|19.19|16.29|0
1713557400000|2024-04-19 20:10:00|19.19|17.02|19.14|16.98|19.19|17.02|19.13|16.96|0
1713745200000|2024-04-22 00:20:00|18.9|16.76|18.91|16.77|18.94|16.8|18.89|16.75|0
1713745500000|2024-04-22 00:25:00|18.9|16.76|18.97|16.82|18.98|16.83|18.9|16.76|0
1713745800000|2024-04-22 00:30:00|18.98|16.83|19.02|16.87|19.04|16.88|18.97|16.82|0
1713746100000|2024-04-22 00:35:00|19.01|16.86|19.19|17.01|19.19|17.02|19|16.85|0
1713746400000|2024-04-22 00:40:00|19.17|17|19.25|17.07|19.34|17.15|19.14|16.97|0
1713746700000|2024-04-22 00:45:00|19.23|17.06|19.16|16.99|19.23|17.06|19.14|16.97|0
1713747000000|2024-04-22 00:50:00|19.17|17|19.18|17|19.29|17.11|19.15|16.98|0
1713747300000|2024-04-22 00:55:00|19.17|17.01|19.29|17.11|19.3|17.11|19.17|17.01|0
1713747600000|2024-04-22 01:00:00|19.27|17.09|19.29|17.11|19.31|17.12|19.24|17.06|0
1713747900000|2024-04-22 01:05:00|19.3|17.12|19.15|16.98|19.34|17.15|19.15|16.98|0
1713748200000|2024-04-22 01:10:00|19.14|16.97|19.08|16.92|19.16|16.99|19.05|16.89|0
1713748500000|2024-04-22 01:15:00|19.09|16.93|19.14|16.97|19.2|17.02|19.06|16.91|0
1713748800000|2024-04-22 01:20:00|19.15|16.98|19.15|16.99|19.16|16.99|19.09|16.93|0
1713749100000|2024-04-22 01:25:00|19.17|17|19.17|17|19.24|17.06|19.14|16.97|0
1713749400000|2024-04-22 01:30:00|19.18|17.01|19.26|17.08|19.26|17.08|19.13|16.96|0
1713749700000|2024-04-22 01:35:00|19.25|17.07|19.28|17.1|19.3|17.11|19.19|17.02|0
1713750000000|2024-04-22 01:40:00|19.26|17.09|19.22|17.04|19.29|17.11|19.21|17.04|0
1713750300000|2024-04-22 01:45:00|19.21|17.03|19.15|16.98|19.23|17.05|19.13|16.97|0
1713750600000|2024-04-22 01:50:00|19.13|16.97|19.2|17.02|19.2|17.03|19.12|16.95|0
1713750900000|2024-04-22 01:55:00|19.19|17.01|19.1|16.94|19.2|17.03|19.09|16.93|0
1713751200000|2024-04-22 02:00:00|19.08|16.93|19.13|16.97|19.16|16.99|19.08|16.92|0
1713751500000|2024-04-22 02:05:00|19.14|16.96|19.12|16.95|19.16|16.99|19.08|16.92|0
1713751800000|2024-04-22 02:10:00|19.11|16.96|19.16|16.99|19.16|16.99|19.1|16.94|0
1713752100000|2024-04-22 02:15:00|19.15|16.98|19.11|16.94|19.16|16.99|19.09|16.93|0
1713752400000|2024-04-22 02:20:00|19.1|16.93|19.08|16.92|19.11|16.94|19.05|16.89|0
1713752700000|2024-04-22 02:25:00|19.09|16.93|19.06|16.9|19.1|16.94|19.05|16.9|0
1713753000000|2024-04-22 02:30:00|19.05|16.89|19.06|16.9|19.07|16.91|19.03|16.88|0
1713753300000|2024-04-22 02:35:00|19.07|16.91|19.09|16.93|19.11|16.95|19.05|16.9|0
1713753600000|2024-04-22 02:40:00|19.1|16.94|19.13|16.97|19.13|16.97|19.09|16.92|0
1713753900000|2024-04-22 02:45:00|19.14|16.96|19.11|16.95|19.14|16.98|19.09|16.93|0
1713754200000|2024-04-22 02:50:00|19.1|16.94|19.11|16.95|19.13|16.96|19.09|16.93|0
1713754500000|2024-04-22 02:55:00|19.1|16.94|19.09|16.93|19.11|16.94|19.08|16.92|0
1713754800000|2024-04-22 03:00:00|19.08|16.92|19.06|16.9|19.09|16.93|19.06|16.9|0
1713755100000|2024-04-22 03:05:00|19.07|16.91|19.06|16.91|19.08|16.92|19.04|16.89|0
1713755400000|2024-04-22 03:10:00|19.07|16.9|19.06|16.91|19.07|16.91|19.05|16.89|0
1713755700000|2024-04-22 03:15:00|19.05|16.9|19.04|16.88|19.06|16.9|19.04|16.88|0
1713756000000|2024-04-22 03:20:00|19.03|16.89|19.04|16.88|19.04|16.89|19.02|16.87|0
1713756300000|2024-04-22 03:25:00|19.03|16.87|19.06|16.9|19.07|16.91|19.02|16.87|0
1713756600000|2024-04-22 03:30:00|19.05|16.91|19.12|16.95|19.15|16.98|19.05|16.89|0
1713756900000|2024-04-22 03:35:00|19.11|16.96|19.1|16.94|19.14|16.97|19.09|16.93|0
1713757200000|2024-04-22 03:40:00|19.09|16.93|19.14|16.98|19.16|16.99|19.09|16.92|0
1713757500000|2024-04-22 03:45:00|19.13|16.97|19.11|16.95|19.14|16.98|19.1|16.94|0
1713757800000|2024-04-22 03:50:00|19.1|16.94|19.09|16.93|19.11|16.95|19.07|16.91|0
1713758100000|2024-04-22 03:55:00|19.1|16.94|19.12|16.96|19.13|16.97|19.08|16.92|0
1713758400000|2024-04-22 04:00:00|19.13|16.97|19.11|16.95|19.14|16.97|19.1|16.94|0
1713758700000|2024-04-22 04:05:00|19.1|16.94|19.11|16.95|19.13|16.96|19.1|16.94|0
1713759000000|2024-04-22 04:10:00|19.12|16.94|19.11|16.94|19.12|16.96|19.1|16.94|0
1713759300000|2024-04-22 04:15:00|19.1|16.95|19.11|16.95|19.12|16.96|19.1|16.93|0
1713759600000|2024-04-22 04:20:00|19.12|16.96|19.5|17.29|19.5|17.29|18.81|16.68|0
1713759900000|2024-04-22 04:25:00|19.49|17.28|19.43|17.23|19.49|17.28|19.43|17.23|0
1713760200000|2024-04-22 04:30:00|19.41|17.22|19.39|17.2|19.41|17.22|19.37|17.17|0
1713760500000|2024-04-22 04:35:00|19.38|17.19|19.35|17.16|19.39|17.2|19.34|17.15|0
1713760800000|2024-04-22 04:40:00|19.34|17.15|19.35|17.16|19.37|17.18|19.34|17.15|0
1713761100000|2024-04-22 04:45:00|19.36|17.17|19.36|17.17|19.37|17.17|19.34|17.15|0
1713761400000|2024-04-22 04:50:00|19.35|17.16|19.34|17.15|19.36|17.17|19.32|17.14|0
1713761700000|2024-04-22 04:55:00|19.33|17.14|19.35|17.16|19.36|17.17|19.33|17.14|0
1713762000000|2024-04-22 05:00:00|19.34|17.15|19.35|17.16|19.38|17.19|19.34|17.15|0
1713762300000|2024-04-22 05:05:00|19.36|17.17|19.37|17.18|19.37|17.18|19.34|17.15|0
1713762600000|2024-04-22 05:10:00|19.38|17.17|19.36|17.17|19.38|17.17|19.34|17.15|0
1713762900000|2024-04-22 05:15:00|19.37|17.18|19.38|17.18|19.38|17.18|19.34|17.15|0
1713763200000|2024-04-22 05:20:00|19.39|17.19|19.36|17.17|19.4|17.21|19.34|17.15|0
1713763500000|2024-04-22 05:25:00|19.35|17.16|19.35|17.16|19.37|17.17|19.33|17.15|0
1713763800000|2024-04-22 05:30:00|19.36|17.17|19.32|17.13|19.36|17.17|19.32|17.13|0
1713764100000|2024-04-22 05:35:00|19.33|17.14|19.31|17.12|19.33|17.14|19.3|17.11|0
1713764400000|2024-04-22 05:40:00|19.3|17.11|19.3|17.11|19.33|17.14|19.28|17.1|0
1713764700000|2024-04-22 05:45:00|19.29|17.1|19.3|17.11|19.3|17.11|19.27|17.09|0
1713765000000|2024-04-22 05:50:00|19.31|17.12|19.26|17.08|19.32|17.14|19.25|17.07|0
1713765300000|2024-04-22 05:55:00|19.27|17.09|19.23|17.05|19.28|17.1|19.23|17.05|0
1713765600000|2024-04-22 06:00:00|19.24|17.06|19.2|17.03|19.24|17.06|19.19|17.02|0
1713765900000|2024-04-22 06:05:00|19.21|17.05|19.1|16.94|19.22|17.05|19.08|16.92|0
1713766200000|2024-04-22 06:10:00|19.09|16.93|19.12|16.96|19.17|17|19.07|16.91|0
1713766500000|2024-04-22 06:15:00|19.11|16.95|19.1|16.93|19.15|16.98|19.08|16.92|0
1713766800000|2024-04-22 06:20:00|19.11|16.94|19.4|17.2|20.03|17.76|19.09|16.93|0
1713767100000|2024-04-22 06:25:00|19.41|17.21|19.41|17.22|19.43|17.23|19.39|17.19|0
1713767400000|2024-04-22 06:30:00|19.42|17.21|19.45|17.25|19.45|17.25|19.4|17.2|0
1713767700000|2024-04-22 06:35:00|19.46|17.26|19.45|17.25|19.49|17.28|19.45|17.24|0
1713768000000|2024-04-22 06:40:00|19.46|17.24|19.43|17.23|19.49|17.28|19.43|17.23|0
1713768300000|2024-04-22 06:45:00|19.44|17.24|19.34|17.15|19.44|17.24|19.34|17.15|0
1713768600000|2024-04-22 06:50:00|19.35|17.16|19.36|17.17|19.37|17.18|19.34|17.15|0
1713768900000|2024-04-22 06:55:00|19.35|17.16|19.33|17.14|19.36|17.17|19.32|17.13|0
1713769200000|2024-04-22 07:00:00|19.34|17.15|19.33|17.15|19.38|17.18|19.33|17.14|0
1713769500000|2024-04-22 07:05:00|19.34|17.16|19.37|17.18|19.38|17.18|19.31|17.12|0
1713769800000|2024-04-22 07:10:00|19.36|17.17|19.48|17.28|19.5|17.29|19.35|17.16|0
1713770100000|2024-04-22 07:15:00|19.49|17.29|19.5|17.29|19.56|17.34|19.47|17.27|0
1713770400000|2024-04-22 07:20:00|19.51|17.3|18.37|16.29|19.52|17.31|18.32|16.25|0
1713770700000|2024-04-22 07:25:00|18.38|16.3|18.36|16.28|18.4|16.32|18.33|16.26|0
1713771000000|2024-04-22 07:30:00|18.35|16.29|18.41|16.33|18.43|16.34|18.35|16.28|0
1713771300000|2024-04-22 07:35:00|18.42|16.34|18.49|16.4|18.5|16.4|18.36|16.28|0
1713771600000|2024-04-22 07:40:00|18.5|16.43|18.46|16.37|18.53|16.43|18.46|16.37|0
1713771900000|2024-04-22 07:45:00|18.47|16.38|18.45|16.36|18.51|16.42|18.42|16.34|0
1713772200000|2024-04-22 07:50:00|18.46|16.37|18.54|16.44|18.54|16.44|18.45|16.36|0
1713772500000|2024-04-22 07:55:00|18.55|16.45|18.49|16.4|18.55|16.45|18.48|16.39|0
1713772800000|2024-04-22 08:00:00|18.51|16.42|18.54|16.44|18.56|16.46|18.46|16.37|0
1713773100000|2024-04-22 08:05:00|18.55|16.45|18.59|16.49|18.59|16.49|18.53|16.43|0
1713773400000|2024-04-22 08:10:00|18.57|16.46|18.45|16.36|18.58|16.48|18.44|16.36|0
1713773700000|2024-04-22 08:15:00|18.46|16.37|18.47|16.38|18.52|16.42|18.44|16.35|0
1713774000000|2024-04-22 08:20:00|18.44|16.36|18.45|16.36|18.47|16.38|18.39|16.31|0
1713774300000|2024-04-22 08:25:00|18.44|16.35|18.43|16.34|18.45|16.36|18.35|16.27|0
1713774600000|2024-04-22 08:30:00|18.41|16.33|18.38|16.3|18.45|16.36|18.36|16.28|0
1713774900000|2024-04-22 08:35:00|18.39|16.31|18.35|16.27|18.41|16.32|18.35|16.27|0
1713775200000|2024-04-22 08:40:00|18.34|16.26|18.51|16.42|18.52|16.42|18.34|16.26|0
1713775500000|2024-04-22 08:45:00|18.5|16.41|18.39|16.31|18.51|16.42|18.37|16.29|0
1713775800000|2024-04-22 08:50:00|18.4|16.3|18.35|16.27|18.44|16.35|18.34|16.27|0
1713776100000|2024-04-22 08:55:00|18.34|16.28|18.4|16.31|18.4|16.32|18.33|16.26|0
1713776400000|2024-04-22 09:00:00|18.41|16.32|18.27|16.2|18.41|16.33|18.25|16.19|0
1713776700000|2024-04-22 09:05:00|18.26|16.19|18.24|16.17|18.28|16.21|18.23|16.16|0
1713777000000|2024-04-22 09:10:00|18.23|16.18|18.22|16.16|18.25|16.19|18.22|16.15|0
1713777300000|2024-04-22 09:15:00|18.21|16.15|18.17|16.11|18.23|16.16|18.14|16.09|0
1713777600000|2024-04-22 09:20:00|18.16|16.12|18.16|16.11|18.22|16.16|18.16|16.11|0
1713777900000|2024-04-22 09:25:00|18.15|16.1|18.19|16.13|18.2|16.14|18.14|16.09|0
1713778200000|2024-04-22 09:30:00|18.2|16.14|18.19|16.13|18.22|16.16|18.15|16.1|0
1713778500000|2024-04-22 09:35:00|18.18|16.12|18.19|16.13|18.22|16.16|18.18|16.12|0
1713778800000|2024-04-22 09:40:00|18.21|16.15|17.93|15.9|18.21|16.15|17.88|15.86|0
1713779100000|2024-04-22 09:45:00|17.94|15.91|17.95|15.92|18|15.96|17.92|15.89|0
1713779400000|2024-04-22 09:50:00|17.96|15.93|17.98|15.94|17.99|15.96|17.95|15.92|0
1713779700000|2024-04-22 09:55:00|17.99|15.95|17.98|15.94|18|15.97|17.95|15.91|0
1713780000000|2024-04-22 10:00:00|17.97|15.93|17.9|15.88|17.97|15.93|17.89|15.86|0
1713780300000|2024-04-22 10:05:00|17.89|15.87|17.88|15.86|17.9|15.88|17.87|15.85|0
1713780600000|2024-04-22 10:10:00|17.87|15.85|17.88|15.86|17.9|15.87|17.83|15.81|0
1713780900000|2024-04-22 10:15:00|17.9|15.87|17.86|15.83|17.9|15.87|17.83|15.81|0
1713781200000|2024-04-22 10:20:00|17.85|15.82|17.86|15.84|17.89|15.86|17.83|15.81|0
1713781500000|2024-04-22 10:25:00|17.87|15.83|17.87|15.84|17.89|15.86|17.85|15.83|0
1713781800000|2024-04-22 10:30:00|17.88|15.85|17.94|15.91|17.96|15.93|17.87|15.85|0
1713782100000|2024-04-22 10:35:00|17.95|15.92|17.93|15.9|17.96|15.92|17.89|15.87|0
1713782400000|2024-04-22 10:40:00|17.94|15.91|17.97|15.93|17.99|15.95|17.92|15.89|0
1713782700000|2024-04-22 10:45:00|17.96|15.94|17.99|15.96|18.03|15.99|17.96|15.94|0
1713783000000|2024-04-22 10:50:00|18|15.97|17.98|15.95|18.03|15.99|17.98|15.94|0
1713783300000|2024-04-22 10:55:00|18|15.96|17.98|15.94|18|15.96|17.96|15.93|0
1713783600000|2024-04-22 11:00:00|17.99|15.95|18.04|16|18.06|16.02|17.98|15.94|0
1713783900000|2024-04-22 11:05:00|18.05|16.01|18.05|16|18.06|16.02|18.04|16|0
1713784200000|2024-04-22 11:10:00|18.03|15.99|17.99|15.95|18.05|16.01|17.98|15.95|0
1713784500000|2024-04-22 11:15:00|18|15.96|17.86|15.83|18|15.96|17.86|15.83|0
1713784800000|2024-04-22 11:20:00|17.85|15.84|17.96|15.92|17.96|15.92|17.85|15.83|0
1713785100000|2024-04-22 11:25:00|17.95|15.91|17.96|15.93|17.97|15.94|17.9|15.87|0
1713785400000|2024-04-22 11:30:00|17.97|15.92|17.96|15.92|18|15.96|17.94|15.91|0
1713785700000|2024-04-22 11:35:00|17.95|15.93|17.88|15.85|17.96|15.93|17.87|15.85|0
1713786000000|2024-04-22 11:40:00|17.87|15.84|17.79|15.78|17.88|15.86|17.78|15.77|0
1713786300000|2024-04-22 11:45:00|17.78|15.77|17.81|15.8|17.84|15.82|17.78|15.77|0
1713786600000|2024-04-22 11:50:00|17.8|15.79|17.87|15.84|17.87|15.84|17.8|15.79|0
1713786900000|2024-04-22 11:55:00|17.86|15.85|17.89|15.86|17.9|15.88|17.84|15.82|0
1713787200000|2024-04-22 12:00:00|17.88|15.85|17.88|15.86|17.91|15.88|17.87|15.84|0
1713787500000|2024-04-22 12:05:00|17.87|15.85|18|15.96|18|15.96|17.87|15.85|0
1713787800000|2024-04-22 12:10:00|18.01|15.97|18.1|16.05|18.15|16.09|18|15.96|0
1713788100000|2024-04-22 12:15:00|18.09|16.04|18.09|16.04|18.16|16.11|18.06|16.02|0
1713788400000|2024-04-22 12:20:00|18.08|16.03|18.12|16.07|18.14|16.08|18.06|16.01|0
1713788700000|2024-04-22 12:25:00|18.11|16.06|18.08|16.03|18.14|16.08|18.05|16.01|0
1713789000000|2024-04-22 12:30:00|18.09|16.04|18.06|16.02|18.13|16.07|18.06|16.02|0
1713789300000|2024-04-22 12:35:00|18.07|16.03|17.87|15.85|18.1|16.05|17.83|15.81|0
1713789600000|2024-04-22 12:40:00|17.86|15.84|17.83|15.81|17.87|15.85|17.82|15.81|0
1713789900000|2024-04-22 12:45:00|17.84|15.82|17.88|15.85|17.92|15.89|17.83|15.81|0
1713790200000|2024-04-22 12:50:00|17.87|15.84|17.87|15.84|17.88|15.86|17.83|15.82|0
1713790500000|2024-04-22 12:55:00|17.86|15.83|17.9|15.87|17.91|15.88|17.85|15.83|0
1713790800000|2024-04-22 13:00:00|17.88|15.86|17.89|15.86|17.9|15.87|17.83|15.81|0
1713791100000|2024-04-22 13:05:00|17.9|15.87|17.86|15.83|17.9|15.88|17.85|15.83|0
1713791400000|2024-04-22 13:10:00|17.87|15.84|17.86|15.83|17.88|15.86|17.84|15.82|0
1713791700000|2024-04-22 13:15:00|17.85|15.82|17.85|15.83|17.86|15.83|17.8|15.79|0
1713792000000|2024-04-22 13:20:00|17.84|15.82|17.86|15.84|17.9|15.87|17.82|15.8|0
1713792300000|2024-04-22 13:25:00|17.88|15.85|17.95|15.92|17.97|15.94|17.86|15.84|0
1713792600000|2024-04-22 13:30:00|17.93|15.9|18.13|16.08|18.15|16.1|17.88|15.85|0
1713792900000|2024-04-22 13:35:00|18.14|16.07|18.13|16.08|18.21|16.15|18.1|16.05|0
1713793200000|2024-04-22 13:40:00|18.14|16.09|18.11|16.06|18.29|16.22|18.1|16.05|0
1713793500000|2024-04-22 13:45:00|18.13|16.07|17.91|15.89|18.15|16.1|17.9|15.87|0
1713793800000|2024-04-22 13:50:00|17.92|15.88|17.92|15.89|17.98|15.94|17.89|15.86|0
1713794100000|2024-04-22 13:55:00|17.95|15.92|18.01|15.97|18.01|15.97|17.87|15.85|0
1713794400000|2024-04-22 14:00:00|18|15.96|17.45|15.48|18.01|15.97|17.43|15.45|0
1713794700000|2024-04-22 14:05:00|17.42|15.45|17.42|15.45|17.46|15.48|17.24|15.28|0
1713795000000|2024-04-22 14:10:00|17.4|15.43|17.42|15.45|17.47|15.49|17.29|15.33|0
1713795300000|2024-04-22 14:15:00|17.41|15.44|17.46|15.49|17.51|15.53|17.38|15.41|0
1713795600000|2024-04-22 14:20:00|17.48|15.48|17.67|15.67|17.72|15.71|17.48|15.48|0
1713795900000|2024-04-22 14:25:00|17.69|15.69|17.77|15.76|17.84|15.82|17.67|15.67|0
1713796200000|2024-04-22 14:30:00|17.76|15.75|17.73|15.72|17.77|15.76|17.66|15.66|0
1713796500000|2024-04-22 14:35:00|17.72|15.73|17.65|15.65|17.75|15.74|17.64|15.64|0
1713796800000|2024-04-22 14:40:00|17.66|15.66|17.62|15.63|17.69|15.69|17.52|15.54|0
1713797100000|2024-04-22 14:45:00|17.6|15.62|17.65|15.66|17.69|15.69|17.56|15.57|0
1713797400000|2024-04-22 14:50:00|17.66|15.68|17.87|15.85|17.89|15.86|17.66|15.68|0
1713797700000|2024-04-22 14:55:00|17.88|15.86|17.86|15.84|17.93|15.9|17.84|15.82|0
1713798000000|2024-04-22 15:00:00|17.87|15.85|17.87|15.85|17.92|15.89|17.84|15.82|0
1713798300000|2024-04-22 15:05:00|17.89|15.86|17.97|15.94|18|15.96|17.88|15.86|0
1713798600000|2024-04-22 15:10:00|17.96|15.93|18.01|15.97|18.01|15.97|17.93|15.9|0
1713798900000|2024-04-22 15:15:00|18.02|15.98|17.99|15.95|18.09|16.04|17.94|15.91|0
1713799200000|2024-04-22 15:20:00|17.98|15.93|17.79|15.78|18|15.97|17.39|15.42|0
1713799500000|2024-04-22 15:25:00|17.78|15.77|17.65|15.65|17.78|15.78|17.64|15.65|0
1713799800000|2024-04-22 15:30:00|17.66|15.66|17.64|15.64|17.66|15.66|17.56|15.57|0
1713800100000|2024-04-22 15:35:00|17.63|15.65|17.49|15.51|17.85|15.83|17.46|15.48|0
1713800400000|2024-04-22 15:40:00|17.48|15.5|17.45|15.48|17.63|15.63|17.44|15.46|0
1713800700000|2024-04-22 15:45:00|17.47|15.47|17.4|15.43|17.48|15.5|17.38|15.41|0
1713801000000|2024-04-22 15:50:00|17.39|15.42|17.29|15.33|17.41|15.44|17.27|15.31|0
1713801300000|2024-04-22 15:55:00|17.28|15.31|17.19|15.24|17.29|15.31|17.19|15.24|0
1713801600000|2024-04-22 16:00:00|17.17|15.22|17.1|15.17|17.23|15.28|17.07|15.14|0
1713801900000|2024-04-22 16:05:00|17.09|15.16|17.13|15.19|17.16|15.22|17.08|15.15|0
1713802200000|2024-04-22 16:10:00|17.14|15.2|17.05|15.12|17.15|15.21|17.05|15.12|0
1713802500000|2024-04-22 16:15:00|17.03|15.11|17|15.08|17.05|15.12|16.85|14.95|0
1713802800000|2024-04-22 16:20:00|17.46|15.48|17.26|15.31|17.48|15.5|17.1|15.16|0
1713803100000|2024-04-22 16:25:00|17.25|15.3|17.22|15.27|17.28|15.32|17.16|15.21|0
1713803400000|2024-04-22 16:30:00|17.23|15.28|17.33|15.37|17.37|15.41|17.22|15.27|0
1713803700000|2024-04-22 16:35:00|17.32|15.36|17.22|15.27|17.32|15.36|17.21|15.26|0
1713804000000|2024-04-22 16:40:00|17.21|15.26|17.23|15.28|17.25|15.3|17.19|15.24|0
1713804300000|2024-04-22 16:45:00|17.22|15.27|17.13|15.19|17.23|15.28|17.08|15.15|0
1713804600000|2024-04-22 16:50:00|17.14|15.2|17.13|15.19|17.2|15.26|17.11|15.17|0
1713804900000|2024-04-22 16:55:00|17.14|15.2|17.02|15.09|17.16|15.21|17.02|15.09|0
1713805200000|2024-04-22 17:00:00|17.03|15.1|16.98|15.06|17.07|15.14|16.91|15|0
1713805500000|2024-04-22 17:05:00|16.97|15.05|16.91|15|16.97|15.05|16.86|14.95|0
1713805800000|2024-04-22 17:10:00|16.93|15.01|16.84|14.93|16.93|15.01|16.81|14.9|0
1713806100000|2024-04-22 17:15:00|16.81|14.91|16.86|14.95|16.89|14.98|16.81|14.9|0
1713806400000|2024-04-22 17:20:00|16.85|14.94|16.77|14.87|16.86|14.95|16.77|14.87|0
1713806700000|2024-04-22 17:25:00|16.76|14.86|16.53|14.66|16.77|14.87|16.52|14.65|0
1713807000000|2024-04-22 17:30:00|16.52|14.65|16.48|14.61|16.57|14.69|16.45|14.59|0
1713807300000|2024-04-22 17:35:00|16.47|14.62|16.48|14.61|16.56|14.69|16.46|14.6|0
1713807600000|2024-04-22 17:40:00|16.47|14.62|16.49|14.63|16.52|14.65|16.46|14.6|0
1713807900000|2024-04-22 17:45:00|16.5|14.62|16.36|14.51|17.12|15.18|16.35|14.5|0
1713808200000|2024-04-22 17:50:00|16.37|14.53|16.11|14.28|16.38|14.53|16.09|14.27|0
1713808500000|2024-04-22 17:55:00|16.09|14.29|16.21|14.37|16.28|14.44|16.08|14.26|0
1713808800000|2024-04-22 18:00:00|16.2|14.36|16.23|14.39|16.27|14.43|16.19|14.36|0
1713809100000|2024-04-22 18:05:00|16.22|14.38|16.15|14.32|16.26|14.42|16.13|14.3|0
1713809400000|2024-04-22 18:10:00|16.14|14.31|16.11|14.29|16.19|14.36|16.1|14.28|0
1713809700000|2024-04-22 18:15:00|16.12|14.3|16.48|14.61|16.53|14.66|16.06|14.24|0
1713810000000|2024-04-22 18:20:00|16.47|14.6|16.37|14.52|16.47|14.61|16.35|14.5|0
1713810300000|2024-04-22 18:25:00|16.38|14.53|16.44|14.58|16.44|14.58|16.37|14.52|0
1713810600000|2024-04-22 18:30:00|16.43|14.57|16.37|14.51|16.43|14.57|16.35|14.5|0
1713810900000|2024-04-22 18:35:00|16.38|14.52|16.53|14.66|16.58|14.7|16.34|14.49|0
1713811200000|2024-04-22 18:40:00|16.51|14.64|16.71|14.82|16.75|14.86|16.5|14.63|0
1713811500000|2024-04-22 18:45:00|16.7|14.81|16.75|14.86|16.79|14.89|16.66|14.78|0
1713811800000|2024-04-22 18:50:00|16.77|14.88|16.77|14.87|16.85|14.94|16.72|14.83|0
1713812100000|2024-04-22 18:55:00|16.78|14.88|16.66|14.77|16.78|14.88|16.64|14.76|0
1713812400000|2024-04-22 19:00:00|16.68|14.78|16.74|14.84|16.77|14.87|16.64|14.76|0
1713812700000|2024-04-22 19:05:00|16.73|14.83|16.75|14.85|16.79|14.89|16.71|14.82|0
1713813000000|2024-04-22 19:10:00|16.74|14.84|16.72|14.83|16.81|14.91|16.69|14.8|0
1713813300000|2024-04-22 19:15:00|16.73|14.81|16.81|14.91|16.81|14.91|16.7|14.81|0
1713813600000|2024-04-22 19:20:00|16.82|14.9|16.93|15.02|16.96|15.04|16.82|14.9|0
1713813900000|2024-04-22 19:25:00|16.92|15|16.88|14.97|16.96|15.04|16.84|14.94|0
1713814200000|2024-04-22 19:30:00|16.86|14.95|17.18|15.23|17.18|15.23|16.85|14.94|0
1713814500000|2024-04-22 19:35:00|17.19|15.24|17.25|15.29|17.28|15.32|17.16|15.22|0
1713814800000|2024-04-22 19:40:00|17.26|15.3|16.42|14.56|17.28|15.32|16.41|14.55|0
1713815100000|2024-04-22 19:45:00|16.41|14.55|16.31|14.46|16.46|14.6|16.26|14.42|0
1713815400000|2024-04-22 19:50:00|16.36|14.51|16.58|14.71|16.63|14.75|16.36|14.51|0
1713815700000|2024-04-22 19:55:00|16.61|14.73|16.45|14.59|16.67|14.79|16.45|14.59|0
1713816000000|2024-04-22 20:00:00|16.49|14.62|16.65|14.76|16.65|14.76|16.45|14.59|0
1713816300000|2024-04-22 20:05:00|16.66|14.77|16.53|14.66|16.66|14.77|16.52|14.65|0
1713816600000|2024-04-22 20:10:00|16.55|14.67|16.57|14.69|16.59|14.71|16.55|14.67|0
1713816900000|2024-04-22 20:15:00|16.63|14.63|16.64|14.64|16.64|14.64|16.61|14.61|0
1713817200000|2024-04-22 20:20:00|16.63|14.63|16.65|14.65|16.65|14.65|16.62|14.62|0
1713817500000|2024-04-22 20:25:00|16.64|14.64|16.59|14.59|16.65|14.65|16.58|14.58|0
1713817800000|2024-04-22 20:30:00|16.58|14.58|16.52|14.52|16.58|14.58|16.51|14.51|0
1713818100000|2024-04-22 20:35:00|16.51|14.51|16.55|14.55|16.55|14.55|16.5|14.5|0
1713818400000|2024-04-22 20:40:00|16.54|14.54|16.56|14.56|16.58|14.58|16.53|14.53|0
1713818700000|2024-04-22 20:45:00|16.57|14.57|16.6|14.6|16.6|14.6|16.56|14.56|0
1713819000000|2024-04-22 20:50:00|16.59|14.59|16.53|14.53|16.6|14.6|16.53|14.53|0
1713819300000|2024-04-22 20:55:00|16.52|14.52|16.5|14.5|16.55|14.55|16.5|14.5|0
1713819600000|2024-04-22 21:00:00|16.51|14.51|16.48|14.48|16.51|14.51|16.48|14.48|0
1713819900000|2024-04-22 21:05:00|16.49|14.49|16.49|14.49|16.5|14.5|16.48|14.48|0
1713820200000|2024-04-22 21:10:00|16.5|14.5|16.47|14.47|16.5|14.5|16.47|14.47|0
1713820500000|2024-04-22 21:15:00|16.48|14.48|16.44|14.44|16.48|14.48|16.44|14.44|0
1713820800000|2024-04-22 21:20:00|16.45|14.45|16.44|14.44|16.45|14.45|16.44|14.44|0
1713821100000|2024-04-22 21:25:00|16.45|14.45|16.44|14.44|16.46|14.46|16.44|14.44|0
1713821400000|2024-04-22 21:30:00|16.43|14.43|16.43|14.43|16.43|14.43|16.43|14.43|0
1713821700000|2024-04-22 21:35:00|16.44|14.44|16.44|14.44|16.45|14.45|16.44|14.44|0
1713822000000|2024-04-22 21:40:00|16.45|14.45|16.45|14.45|16.45|14.45|16.44|14.44|0
1713822600000|2024-04-22 21:50:00|16.46|14.46|16.45|14.45|16.46|14.46|16.45|14.45|0
1713822900000|2024-04-22 21:55:00|16.43|14.43|16.43|14.43|16.45|14.45|16.43|14.43|0
1713823200000|2024-04-22 22:00:00|16.45|14.45|16.42|14.42|16.45|14.45|16.36|14.36|0
1713823500000|2024-04-22 22:05:00|16.43|14.43|16.47|14.47|16.47|14.47|16.42|14.42|0
1713823800000|2024-04-22 22:10:00|16.46|14.46|16.49|14.49|16.49|14.49|16.46|14.46|0
1713824100000|2024-04-22 22:15:00|16.5|14.5|16.57|14.57|16.57|14.57|16.5|14.5|0
1713824400000|2024-04-22 22:20:00|16.58|14.58|16.55|14.55|16.58|14.58|16.54|14.54|0
1713824700000|2024-04-22 22:25:00|16.54|14.54|16.5|14.5|16.54|14.54|16.5|14.5|0
1713825000000|2024-04-22 22:30:00|16.49|14.49|16.49|14.49|16.52|14.52|16.49|14.49|0
1713825300000|2024-04-22 22:35:00|16.48|14.48|16.49|14.49|16.49|14.49|16.48|14.48|0
1713825600000|2024-04-22 22:40:00|16.48|14.48|16.5|14.5|16.52|14.52|16.48|14.48|0
1713825900000|2024-04-22 22:45:00|16.49|14.49|16.47|14.47|16.49|14.49|16.47|14.47|0
1713826200000|2024-04-22 22:50:00|16.48|14.48|16.5|14.5|16.5|14.5|16.48|14.48|0
1713826500000|2024-04-22 22:55:00|16.49|14.49|16.51|14.51|16.52|14.52|16.48|14.48|0
1713826800000|2024-04-22 23:00:00|16.52|14.52|16.5|14.5|16.53|14.53|16.49|14.49|0
1713827100000|2024-04-22 23:05:00|16.51|14.51|16.53|14.53|16.53|14.53|16.48|14.48|0
1713827400000|2024-04-22 23:10:00|16.52|14.52|16.72|14.72|16.78|14.78|16.52|14.52|0
1713827700000|2024-04-22 23:15:00|16.73|14.73|16.58|14.58|16.73|14.73|16.58|14.58|0
1713828000000|2024-04-22 23:20:00|16.59|14.59|16.61|14.61|16.62|14.62|16.59|14.59|0
1713828300000|2024-04-22 23:25:00|16.6|14.6|16.57|14.57|16.63|14.63|16.57|14.57|0
1713828600000|2024-04-22 23:30:00|16.58|14.58|16.58|14.58|16.59|14.59|16.53|14.53|0
1713828900000|2024-04-22 23:35:00|16.59|14.59|16.57|14.57|16.6|14.6|16.56|14.56|0
1713829200000|2024-04-22 23:40:00|16.58|14.58|16.58|14.58|16.58|14.58|16.56|14.56|0
1713829500000|2024-04-22 23:45:00|16.57|14.57|16.54|14.54|16.58|14.58|16.53|14.53|0
1713829800000|2024-04-22 23:50:00|16.53|14.53|16.57|14.57|16.58|14.58|16.53|14.53|0
1713830100000|2024-04-22 23:55:00|16.56|14.56|16.56|14.56|16.59|14.59|16.56|14.56|0
1713830400000|2024-04-23 00:00:00|16.55|14.55|16.51|14.51|16.57|14.57|16.5|14.5|0
1713830700000|2024-04-23 00:05:00|16.52|14.52|16.53|14.53|16.55|14.55|16.48|14.48|0
1713831000000|2024-04-23 00:10:00|16.54|14.54|16.61|14.61|16.61|14.61|16.52|14.52|0
1713831300000|2024-04-23 00:15:00|16.54|14.66|16.48|14.62|16.54|14.66|16.48|14.62|0
1713831600000|2024-04-23 00:20:00|16.47|14.61|16.5|14.63|16.52|14.65|16.45|14.59|0
1713831900000|2024-04-23 00:25:00|16.49|14.62|16.49|14.62|16.5|14.63|16.46|14.6|0
1713832200000|2024-04-23 00:30:00|16.5|14.63|16.47|14.6|16.5|14.63|16.44|14.58|0
1713832500000|2024-04-23 00:35:00|16.46|14.61|15.51|13.71|16.47|14.61|15.49|13.69|0
1713832800000|2024-04-23 00:40:00|15.5|13.7|15.53|13.73|15.53|13.73|15.5|13.7|0
1713833100000|2024-04-23 00:45:00|15.52|13.72|15.47|13.67|15.52|13.72|15.46|13.66|0
1713833400000|2024-04-23 00:50:00|15.48|13.68|15.5|13.7|15.51|13.71|15.46|13.66|0
1713833700000|2024-04-23 00:55:00|15.49|13.69|15.48|13.68|15.5|13.7|15.48|13.68|0
1713834000000|2024-04-23 01:00:00|15.49|13.69|15.52|13.72|15.52|13.72|15.47|13.67|0
1713834300000|2024-04-23 01:05:00|15.53|13.73|15.5|13.7|15.53|13.73|15.49|13.69|0
1713834600000|2024-04-23 01:10:00|15.49|13.69|15.49|13.69|15.52|13.72|15.48|13.68|0
1713834900000|2024-04-23 01:15:00|15.5|13.7|15.51|13.71|15.52|13.72|15.48|13.68|0
1713835200000|2024-04-23 01:20:00|15.52|13.72|15.55|13.75|15.57|13.77|15.51|13.71|0
1713835500000|2024-04-23 01:25:00|15.56|13.76|15.54|13.74|15.58|13.78|15.53|13.73|0
1713835800000|2024-04-23 01:30:00|15.55|13.75|15.52|13.72|15.56|13.76|15.51|13.71|0
1713836100000|2024-04-23 01:35:00|15.51|13.71|15.57|13.77|15.58|13.78|15.5|13.7|0
1713836400000|2024-04-23 01:40:00|15.56|13.76|15.59|13.79|15.6|13.8|15.55|13.75|0
1713836700000|2024-04-23 01:45:00|15.6|13.8|15.61|13.81|15.65|13.85|15.6|13.8|0
1713837000000|2024-04-23 01:50:00|15.6|13.8|15.7|13.9|15.71|13.91|15.59|13.79|0
1713837300000|2024-04-23 01:55:00|15.69|13.89|15.63|13.83|15.7|13.9|15.63|13.83|0
1713837600000|2024-04-23 02:00:00|15.64|13.84|15.63|13.83|15.67|13.87|15.62|13.82|0
1713837900000|2024-04-23 02:05:00|15.64|13.84|15.57|13.77|15.64|13.84|15.57|13.77|0
1713838200000|2024-04-23 02:10:00|15.56|13.76|15.59|13.79|15.6|13.8|15.56|13.76|0
1713838500000|2024-04-23 02:15:00|15.6|13.8|15.58|13.78|15.6|13.8|15.56|13.76|0
1713838800000|2024-04-23 02:20:00|15.57|13.77|15.54|13.74|15.58|13.78|15.53|13.73|0
1713839100000|2024-04-23 02:25:00|15.53|13.73|15.54|13.74|15.56|13.76|15.52|13.72|0
1713839400000|2024-04-23 02:30:00|15.55|13.75|15.54|13.74|15.56|13.76|15.54|13.74|0
1713839700000|2024-04-23 02:35:00|15.53|13.73|15.53|13.73|15.54|13.74|15.52|13.72|0
1713840000000|2024-04-23 02:40:00|15.54|13.74|15.55|13.75|15.55|13.75|15.53|13.73|0
1713840300000|2024-04-23 02:45:00|15.54|13.74|15.54|13.74|15.56|13.76|15.53|13.73|0
1713840600000|2024-04-23 02:50:00|15.53|13.73|15.52|13.72|15.55|13.75|15.52|13.72|0
1713840900000|2024-04-23 02:55:00|15.53|13.73|15.55|13.75|15.57|13.77|15.53|13.73|0
1713841200000|2024-04-23 03:00:00|15.54|13.74|15.57|13.77|15.57|13.77|15.52|13.72|0
1713841500000|2024-04-23 03:05:00|15.56|13.76|15.58|13.78|15.61|13.81|15.56|13.76|0
1713841800000|2024-04-23 03:10:00|15.57|13.77|15.52|13.72|15.57|13.77|15.51|13.71|0
1713842100000|2024-04-23 03:15:00|15.53|13.73|15.52|13.72|15.54|13.74|15.49|13.69|0
1713842400000|2024-04-23 03:20:00|15.51|13.71|15.52|13.72|15.54|13.74|15.51|13.71|0
1713842700000|2024-04-23 03:25:00|15.51|13.71|15.49|13.69|15.53|13.73|15.48|13.68|0
1713843000000|2024-04-23 03:30:00|15.48|13.68|15.5|13.7|15.51|13.71|15.48|13.68|0
1713843300000|2024-04-23 03:35:00|15.49|13.69|15.49|13.69|15.51|13.71|15.49|13.69|0
1713843600000|2024-04-23 03:40:00|15.48|13.68|15.47|13.67|15.49|13.69|15.46|13.66|0
1713843900000|2024-04-23 03:45:00|15.46|13.66|15.48|13.68|15.49|13.69|15.46|13.66|0
1713844200000|2024-04-23 03:50:00|15.49|13.69|15.49|13.69|15.49|13.69|15.47|13.67|0
1713844500000|2024-04-23 03:55:00|15.48|13.68|15.48|13.68|15.49|13.69|15.47|13.67|0
1713844800000|2024-04-23 04:00:00|15.47|13.67|15.47|13.67|15.48|13.68|15.47|13.67|0
1713845100000|2024-04-23 04:05:00|15.46|13.66|15.47|13.67|15.48|13.68|15.46|13.66|0
1713845400000|2024-04-23 04:10:00|15.46|13.66|15.42|13.62|15.46|13.66|15.42|13.62|0
1713845700000|2024-04-23 04:15:00|15.43|13.63|15.45|13.65|15.45|13.65|15.42|13.62|0
1713846000000|2024-04-23 04:20:00|15.44|13.64|15.46|13.66|15.46|13.66|15.44|13.64|0
1713846300000|2024-04-23 04:25:00|15.47|13.67|15.48|13.68|15.48|13.68|15.46|13.66|0
1713846600000|2024-04-23 04:30:00|15.47|13.67|15.52|13.72|15.52|13.72|15.47|13.67|0
1713846900000|2024-04-23 04:35:00|15.51|13.71|15.51|13.71|15.53|13.73|15.49|13.69|0
1713847200000|2024-04-23 04:40:00|15.52|13.72|15.5|13.7|15.52|13.72|15.49|13.69|0
1713847500000|2024-04-23 04:45:00|15.51|13.71|15.51|13.71|15.51|13.71|15.5|13.7|0
1713847800000|2024-04-23 04:50:00|15.5|13.7|15.51|13.71|15.52|13.72|15.5|13.7|0
1713848100000|2024-04-23 04:55:00|15.52|13.72|15.5|13.7|15.52|13.72|15.49|13.69|0
1713848400000|2024-04-23 05:00:00|15.51|13.71|15.52|13.72|15.52|13.72|15.49|13.69|0
1713848700000|2024-04-23 05:05:00|15.53|13.73|15.53|13.73|15.53|13.73|15.5|13.7|0
1713849000000|2024-04-23 05:10:00|15.54|13.74|15.54|13.74|15.56|13.76|15.52|13.72|0
1713849300000|2024-04-23 05:15:00|15.55|13.75|15.53|13.73|15.56|13.76|15.53|13.73|0
1713849600000|2024-04-23 05:20:00|15.54|13.74|15.49|13.69|15.54|13.74|15.49|13.69|0
1713849900000|2024-04-23 05:25:00|15.5|13.7|15.54|13.74|15.54|13.74|15.49|13.69|0
1713850200000|2024-04-23 05:30:00|15.53|13.73|15.55|13.75|15.57|13.77|15.53|13.73|0
1713850500000|2024-04-23 05:35:00|15.56|13.76|15.56|13.76|15.57|13.77|15.54|13.74|0
1713850800000|2024-04-23 05:40:00|15.57|13.77|15.54|13.74|15.57|13.77|15.54|13.74|0
1713851100000|2024-04-23 05:45:00|15.55|13.75|15.5|13.7|15.55|13.75|15.49|13.69|0
1713851400000|2024-04-23 05:50:00|15.49|13.69|15.44|13.64|15.5|13.7|15.44|13.64|0
1713851700000|2024-04-23 05:55:00|15.45|13.65|15.47|13.67|15.49|13.69|15.45|13.65|0
1713852000000|2024-04-23 06:00:00|15.46|13.66|15.56|13.76|15.56|13.76|15.46|13.66|0
1713852300000|2024-04-23 06:05:00|15.55|13.75|15.52|13.72|15.56|13.76|15.5|13.7|0
1713852600000|2024-04-23 06:10:00|15.51|13.71|15.53|13.73|15.53|13.73|15.49|13.69|0
1713852900000|2024-04-23 06:15:00|15.52|13.72|15.54|13.74|15.55|13.75|15.52|13.72|0
1713853200000|2024-04-23 06:20:00|15.53|13.73|15.54|13.74|15.55|13.75|15.52|13.72|0
1713853500000|2024-04-23 06:25:00|15.55|13.75|15.57|13.77|15.57|13.77|15.53|13.73|0
1713853800000|2024-04-23 06:30:00|15.58|13.78|15.49|13.69|15.59|13.79|15.49|13.69|0
1713854100000|2024-04-23 06:35:00|15.47|13.67|14.13|12.33|16.12|14.29|14.13|12.33|0
1713854400000|2024-04-23 06:40:00|14.12|12.32|14.1|12.3|14.13|12.33|14.1|12.3|0
1713854700000|2024-04-23 06:45:00|14.09|12.29|14.07|12.27|14.1|12.3|14.06|12.26|0
1713855000000|2024-04-23 06:50:00|14.08|12.28|14.04|12.24|14.08|12.28|14.04|12.24|0
1713855300000|2024-04-23 06:55:00|14.05|12.25|14.02|12.22|14.05|12.25|14.01|12.21|0
1713855600000|2024-04-23 07:00:00|14.03|12.23|13.97|12.17|14.04|12.24|13.95|12.15|0
1713855900000|2024-04-23 07:05:00|13.98|12.18|13.98|12.18|13.99|12.19|13.95|12.15|0
1713856200000|2024-04-23 07:10:00|13.97|12.17|14.02|12.22|14.02|12.22|13.97|12.17|0
1713856500000|2024-04-23 07:15:00|14.01|12.21|14.02|12.22|14.06|12.26|13.99|12.19|0
1713856800000|2024-04-23 07:20:00|14.01|12.21|13.92|12.12|14.18|12.38|13.91|12.11|0
1713857100000|2024-04-23 07:25:00|13.91|12.11|13.93|12.13|13.98|12.18|13.91|12.11|0
1713857400000|2024-04-23 07:30:00|13.92|12.12|13.96|12.16|13.99|12.19|13.92|12.12|0
1713857700000|2024-04-23 07:35:00|13.97|12.17|13.96|12.16|13.99|12.19|13.93|12.13|0
1713858000000|2024-04-23 07:40:00|13.95|12.15|13.97|12.17|14.02|12.22|13.95|12.15|0
1713858300000|2024-04-23 07:45:00|13.98|12.18|13.96|12.16|14|12.2|13.95|12.15|0
1713858600000|2024-04-23 07:50:00|13.95|12.15|13.95|12.15|13.98|12.18|13.93|12.13|0
1713858900000|2024-04-23 07:55:00|13.97|12.17|13.96|12.16|13.99|12.19|13.92|12.12|0
1713859200000|2024-04-23 08:00:00|13.95|12.15|13.88|12.08|13.95|12.15|13.87|12.07|0
1713859500000|2024-04-23 08:05:00|13.89|12.09|13.91|12.11|13.93|12.13|13.87|12.07|0
1713859800000|2024-04-23 08:10:00|13.9|12.1|13.81|12.01|13.9|12.1|13.8|12|0
1713860100000|2024-04-23 08:15:00|13.8|12|13.79|11.99|13.81|12.01|13.78|11.98|0
1713860400000|2024-04-23 08:20:00|13.8|12|13.8|12|13.81|12.01|13.79|11.99|0
1713860700000|2024-04-23 08:25:00|13.81|12.01|13.83|12.03|13.84|12.04|13.8|12|0
1713861000000|2024-04-23 08:30:00|13.84|12.04|13.92|12.12|13.94|12.14|13.82|12.02|0
1713861300000|2024-04-23 08:35:00|13.93|12.13|13.97|12.17|13.97|12.17|13.9|12.1|0
1713861600000|2024-04-23 08:40:00|13.96|12.16|13.91|12.11|13.98|12.18|13.9|12.1|0
1713861900000|2024-04-23 08:45:00|13.92|12.12|13.92|12.12|13.93|12.13|13.88|12.08|0
1713862200000|2024-04-23 08:50:00|13.91|12.11|13.87|12.07|13.93|12.13|13.87|12.07|0
1713862500000|2024-04-23 08:55:00|13.88|12.08|13.93|12.13|13.94|12.14|13.88|12.08|0
1713862800000|2024-04-23 09:00:00|13.94|12.14|13.88|12.08|13.95|12.15|13.88|12.08|0
1713863100000|2024-04-23 09:05:00|13.87|12.07|13.89|12.09|13.92|12.12|13.87|12.07|0
1713863400000|2024-04-23 09:10:00|13.88|12.08|13.88|12.08|13.9|12.1|13.88|12.08|0
1713863700000|2024-04-23 09:15:00|13.89|12.09|13.9|12.1|13.9|12.1|13.86|12.06|0
1713864000000|2024-04-23 09:20:00|13.91|12.11|13.89|12.09|13.94|12.14|13.89|12.09|0
1713864300000|2024-04-23 09:25:00|13.88|12.08|13.83|12.03|13.89|12.09|13.81|12.01|0
1713864600000|2024-04-23 09:30:00|13.82|12.02|13.93|12.13|13.95|12.15|13.81|12.01|0
1713864900000|2024-04-23 09:35:00|13.92|12.12|13.93|12.13|13.93|12.13|13.88|12.08|0
1713865200000|2024-04-23 09:40:00|13.92|12.12|13.93|12.13|13.94|12.14|13.88|12.08|0
1713865500000|2024-04-23 09:45:00|13.94|12.14|13.94|12.14|13.99|12.19|13.94|12.14|0
1713865800000|2024-04-23 09:50:00|13.95|12.15|13.97|12.17|13.98|12.18|13.95|12.15|0
1713866100000|2024-04-23 09:55:00|13.96|12.16|13.94|12.14|13.98|12.18|13.94|12.14|0
1713866400000|2024-04-23 10:00:00|13.95|12.15|13.91|12.11|13.96|12.16|13.89|12.09|0
1713866700000|2024-04-23 10:05:00|13.92|12.12|13.91|12.11|13.94|12.14|13.91|12.11|0
1713867000000|2024-04-23 10:10:00|13.92|12.12|13.82|12.02|13.92|12.12|13.82|12.02|0
1713867300000|2024-04-23 10:15:00|13.81|12.01|13.78|11.98|13.83|12.03|13.77|11.97|0
1713867600000|2024-04-23 10:20:00|13.77|11.97|13.77|11.97|13.78|11.98|13.75|11.95|0
1713867900000|2024-04-23 10:25:00|13.78|11.98|13.78|11.98|13.78|11.98|13.77|11.97|0
1713868200000|2024-04-23 10:30:00|13.77|11.97|13.72|11.92|13.78|11.98|13.7|11.9|0
1713868500000|2024-04-23 10:35:00|13.71|11.91|13.7|11.9|13.72|11.92|13.69|11.89|0
1713868800000|2024-04-23 10:40:00|13.69|11.89|13.7|11.9|13.71|11.91|13.67|11.87|0
1713869100000|2024-04-23 10:45:00|13.71|11.91|13.72|11.92|13.73|11.93|13.69|11.89|0
1713869400000|2024-04-23 10:50:00|13.71|11.91|13.66|11.86|13.71|11.91|13.64|11.84|0
1713869700000|2024-04-23 10:55:00|13.67|11.87|13.65|11.85|13.67|11.87|13.64|11.84|0
1713870000000|2024-04-23 11:00:00|13.64|11.84|13.64|11.84|13.65|11.85|13.6|11.8|0
1713870300000|2024-04-23 11:05:00|13.63|11.83|13.63|11.83|13.65|11.85|13.62|11.82|0
1713870600000|2024-04-23 11:10:00|13.64|11.84|13.6|11.8|13.64|11.84|13.59|11.79|0
1713870900000|2024-04-23 11:15:00|13.61|11.81|13.68|11.88|13.68|11.88|13.6|11.8|0
1713871200000|2024-04-23 11:20:00|13.69|11.89|13.7|11.9|13.71|11.91|13.67|11.87|0
1713871500000|2024-04-23 11:25:00|13.69|11.89|13.72|11.92|13.92|12.12|13.67|11.87|0
1713871800000|2024-04-23 11:30:00|13.73|11.93|13.77|11.97|13.77|11.97|13.71|11.91|0
1713872100000|2024-04-23 11:35:00|13.76|11.96|13.72|11.92|13.76|11.96|13.71|11.91|0
1713872400000|2024-04-23 11:40:00|13.71|11.91|13.76|11.96|13.77|11.97|13.71|11.91|0
1713872700000|2024-04-23 11:45:00|13.75|11.95|13.82|12.02|13.82|12.02|13.74|11.94|0
1713873000000|2024-04-23 11:50:00|13.83|12.03|13.8|12|13.83|12.03|13.8|12|0
1713873300000|2024-04-23 11:55:00|13.81|12.01|13.8|12|13.82|12.02|13.78|11.98|0
1713873600000|2024-04-23 12:00:00|13.79|11.99|13.83|12.03|13.84|12.04|13.78|11.98|0
1713873900000|2024-04-23 12:05:00|13.84|12.04|13.85|12.05|13.86|12.06|13.8|12|0
1713874200000|2024-04-23 12:10:00|13.86|12.06|13.88|12.08|13.89|12.09|13.85|12.05|0
1713874500000|2024-04-23 12:15:00|13.87|12.07|13.92|12.12|13.95|12.15|13.87|12.07|0
1713874800000|2024-04-23 12:20:00|13.91|12.11|13.82|12.02|13.91|12.11|13.81|12.01|0
1713875100000|2024-04-23 12:25:00|13.81|12.01|13.79|11.99|13.84|12.04|13.78|11.98|0
1713875400000|2024-04-23 12:30:00|13.78|11.98|13.71|11.91|13.78|11.98|13.7|11.9|0
1713875700000|2024-04-23 12:35:00|13.7|11.9|13.61|11.81|13.73|11.93|13.61|11.81|0
1713876000000|2024-04-23 12:40:00|13.6|11.8|13.65|11.85|13.68|11.88|13.6|11.8|0
1713876300000|2024-04-23 12:45:00|13.64|11.84|13.69|11.89|13.71|11.91|13.64|11.84|0
1713876600000|2024-04-23 12:50:00|13.68|11.88|13.63|11.83|13.68|11.88|13.62|11.82|0
1713876900000|2024-04-23 12:55:00|13.62|11.82|13.6|11.8|13.63|11.83|13.58|11.78|0
1713877200000|2024-04-23 13:00:00|13.61|11.81|13.62|11.82|13.65|11.85|13.59|11.79|0
1713877500000|2024-04-23 13:05:00|13.61|11.81|13.57|11.77|13.63|11.83|13.56|11.76|0
1713877800000|2024-04-23 13:10:00|13.56|11.76|13.35|11.55|13.66|11.86|13.34|11.54|0
1713878100000|2024-04-23 13:15:00|13.36|11.56|13.36|11.56|13.39|11.59|13.35|11.55|0
1713878400000|2024-04-23 13:20:00|13.37|11.57|13.35|11.55|13.38|11.58|13.32|11.52|0
1713878700000|2024-04-23 13:25:00|13.34|11.54|13.32|11.52|13.34|11.54|13.29|11.49|0
1713879000000|2024-04-23 13:30:00|13.3|11.5|13.41|11.61|13.45|11.65|13.3|11.5|0
1713879300000|2024-04-23 13:35:00|13.42|11.62|13.31|11.51|13.43|11.63|13.29|11.49|0
1713879600000|2024-04-23 13:40:00|13.33|11.53|13.3|11.5|13.36|11.56|13.19|11.39|0
1713879900000|2024-04-23 13:45:00|13.2|11.4|13.31|11.51|13.4|11.6|13|11.2|0
1713880200000|2024-04-23 13:50:00|13.29|11.49|13.22|11.42|13.43|11.63|13.22|11.42|0
1713880500000|2024-04-23 13:55:00|13.21|11.41|13.21|11.41|13.37|11.57|13.13|11.33|0
1713880800000|2024-04-23 14:00:00|13.22|11.42|13.23|11.43|13.3|11.5|13.19|11.39|0
1713881100000|2024-04-23 14:05:00|13.24|11.44|13.27|11.47|13.27|11.47|13.1|11.3|0
1713881400000|2024-04-23 14:10:00|13.26|11.46|13.28|11.48|13.3|11.5|13.18|11.38|0
1713881700000|2024-04-23 14:15:00|13.27|11.47|13.19|11.39|13.3|11.5|13.19|11.39|0
1713882000000|2024-04-23 14:20:00|13.17|11.37|13.2|11.4|13.24|11.44|13.12|11.32|0
1713882300000|2024-04-23 14:25:00|13.22|11.42|12.9|11.1|13.26|11.46|12.82|11.02|0
1713882600000|2024-04-23 14:30:00|12.89|11.09|12.85|11.05|12.89|11.09|12.74|10.94|0
1713882900000|2024-04-23 14:35:00|12.86|11.06|12.96|11.16|12.99|11.19|12.85|11.05|0
1713883200000|2024-04-23 14:40:00|12.97|11.17|12.83|11.03|12.97|11.17|12.78|10.98|0
1713883500000|2024-04-23 14:45:00|12.84|11.04|12.86|11.06|12.91|11.11|12.84|11.04|0
1713883800000|2024-04-23 14:50:00|12.85|11.05|12.8|11|12.89|11.09|12.79|10.99|0
1713884100000|2024-04-23 14:55:00|12.81|11.01|12.71|10.91|12.81|11.01|12.67|10.87|0
1713884400000|2024-04-23 15:00:00|12.7|10.9|12.92|11.12|12.95|11.15|12.68|10.88|0
1713884700000|2024-04-23 15:05:00|12.94|11.14|12.95|11.15|12.96|11.16|12.88|11.08|0
1713885000000|2024-04-23 15:10:00|12.93|11.13|12.79|10.99|12.93|11.13|12.78|10.98|0
1713885300000|2024-04-23 15:15:00|12.78|10.98|12.77|10.97|12.9|11.1|12.75|10.95|0
1713885600000|2024-04-23 15:20:00|12.76|10.96|12.71|10.91|12.78|10.98|12.71|10.91|0
1713885900000|2024-04-23 15:25:00|12.72|10.92|12.77|10.97|12.77|10.97|12.7|10.9|0
1713886200000|2024-04-23 15:30:00|12.78|10.98|12.82|11.02|12.86|11.06|12.73|10.93|0
1713886500000|2024-04-23 15:35:00|12.8|11|12.77|10.97|12.86|11.06|12.74|10.94|0
1713886800000|2024-04-23 15:40:00|12.78|10.98|12.82|11.02|12.85|11.05|12.76|10.96|0
1713887100000|2024-04-23 15:45:00|12.83|11.03|12.85|11.05|12.89|11.09|12.81|11.01|0
1713887400000|2024-04-23 15:50:00|12.86|11.06|12.83|11.03|12.9|11.1|12.81|11.01|0
1713887700000|2024-04-23 15:55:00|12.84|11.04|12.89|11.09|12.9|11.1|12.8|11|0
1713888000000|2024-04-23 16:00:00|12.88|11.08|12.8|11|12.91|11.11|12.8|11|0
1713888300000|2024-04-23 16:05:00|12.79|10.99|12.75|10.95|12.83|11.03|12.74|10.94|0
1713888600000|2024-04-23 16:10:00|12.76|10.96|12.72|10.92|12.79|10.99|12.72|10.92|0
1713888900000|2024-04-23 16:15:00|12.71|10.91|12.71|10.91|12.75|10.95|12.66|10.86|0
1713889200000|2024-04-23 16:20:00|12.72|10.92|12.69|10.89|12.72|10.92|12.68|10.88|0
1713889500000|2024-04-23 16:25:00|12.68|10.88|12.67|10.87|12.73|10.93|12.64|10.84|0
1713889800000|2024-04-23 16:30:00|12.66|10.86|12.63|10.83|12.68|10.88|12.62|10.82|0
1713890100000|2024-04-23 16:35:00|12.62|10.82|12.72|10.92|12.79|10.99|12.62|10.82|0
1713890400000|2024-04-23 16:40:00|12.73|10.93|12.73|10.93|12.76|10.96|12.71|10.91|0
1713890700000|2024-04-23 16:45:00|12.72|10.92|12.73|10.93|12.76|10.96|12.71|10.91|0
1713891000000|2024-04-23 16:50:00|12.74|10.94|12.78|10.98|12.78|10.98|12.72|10.92|0
1713891300000|2024-04-23 16:55:00|12.79|10.99|12.79|10.99|12.84|11.04|12.76|10.96|0
1713891600000|2024-04-23 17:00:00|12.8|11|12.77|10.97|12.86|11.06|12.77|10.97|0
1713891900000|2024-04-23 17:05:00|12.78|10.98|12.77|10.97|12.79|10.99|12.71|10.91|0
1713892200000|2024-04-23 17:10:00|12.76|10.96|12.77|10.97|12.83|11.03|12.68|10.88|0
1713892500000|2024-04-23 17:15:00|12.76|10.96|12.73|10.93|12.82|11.02|12.72|10.92|0
1713892800000|2024-04-23 17:20:00|12.72|10.92|12.71|10.91|12.73|10.93|12.66|10.86|0
1713893100000|2024-04-23 17:25:00|12.7|10.9|12.64|10.84|12.73|10.93|12.64|10.84|0
1713893400000|2024-04-23 17:30:00|12.65|10.85|12.65|10.85|12.69|10.89|12.64|10.84|0
1713893700000|2024-04-23 17:35:00|12.64|10.84|12.63|10.83|12.69|10.89|12.62|10.82|0
1713894000000|2024-04-23 17:40:00|12.62|10.82|12.57|10.77|12.63|10.83|12.52|10.72|0
1713894300000|2024-04-23 17:45:00|12.55|10.75|12.54|10.74|12.6|10.8|12.52|10.72|0
1713894600000|2024-04-23 17:50:00|12.53|10.73|12.53|10.73|12.56|10.76|12.49|10.69|0
1713894900000|2024-04-23 17:55:00|12.52|10.72|12.51|10.71|12.53|10.73|12.49|10.69|0
1713895200000|2024-04-23 18:00:00|12.52|10.72|12.51|10.71|12.72|10.92|12.48|10.68|0
1713895500000|2024-04-23 18:05:00|12.52|10.72|12.52|10.72|12.53|10.73|12.47|10.67|0
1713895800000|2024-04-23 18:10:00|12.51|10.71|12.54|10.74|12.59|10.79|12.48|10.68|0
1713896100000|2024-04-23 18:15:00|12.53|10.73|12.53|10.73|12.56|10.76|12.51|10.71|0
1713896400000|2024-04-23 18:20:00|12.52|10.72|12.49|10.69|12.52|10.72|12.47|10.67|0
1713896700000|2024-04-23 18:25:00|12.48|10.68|12.5|10.7|12.52|10.72|12.48|10.68|0
1713897000000|2024-04-23 18:30:00|12.49|10.69|12.52|10.72|12.56|10.76|12.49|10.69|0
1713897300000|2024-04-23 18:35:00|12.53|10.73|12.4|10.6|12.53|10.73|12.38|10.58|0
1713897600000|2024-04-23 18:40:00|12.41|10.61|12.37|10.57|12.42|10.62|12.36|10.56|0
1713897900000|2024-04-23 18:45:00|12.38|10.58|12.43|10.63|12.44|10.64|12.38|10.58|0
1713898200000|2024-04-23 18:50:00|12.44|10.64|12.51|10.71|12.53|10.73|12.43|10.63|0
1713898500000|2024-04-23 18:55:00|12.5|10.7|12.43|10.63|12.5|10.7|12.42|10.62|0
1713898800000|2024-04-23 19:00:00|12.42|10.62|12.54|10.74|12.59|10.79|12.42|10.62|0
1713899100000|2024-04-23 19:05:00|12.55|10.75|12.33|10.53|12.58|10.78|12.32|10.52|0
1713899400000|2024-04-23 19:10:00|12.32|10.52|12.3|10.5|12.35|10.55|12.24|10.44|0
1713899700000|2024-04-23 19:15:00|12.29|10.49|12.31|10.51|12.33|10.53|12.29|10.49|0
1713900000000|2024-04-23 19:20:00|12.32|10.52|12.31|10.51|12.33|10.53|12.28|10.48|0
1713900300000|2024-04-23 19:25:00|12.3|10.5|12.31|10.51|12.33|10.53|12.28|10.48|0
1713900600000|2024-04-23 19:30:00|12.33|10.53|12.27|10.47|12.33|10.53|12.27|10.47|0
1713900900000|2024-04-23 19:35:00|12.28|10.48|12.26|10.46|12.29|10.49|12.23|10.43|0
1713901200000|2024-04-23 19:40:00|12.25|10.45|12.23|10.43|12.28|10.48|12.23|10.43|0
1713901500000|2024-04-23 19:45:00|12.24|10.44|12.24|10.44|12.3|10.5|12.24|10.44|0
1713901800000|2024-04-23 19:50:00|12.28|10.48|12.27|10.47|12.3|10.5|12.24|10.44|0
1713902100000|2024-04-23 19:55:00|12.28|10.48|12.3|10.5|12.39|10.59|12.24|10.44|0
1713902400000|2024-04-23 20:00:00|12.31|10.51|12.24|10.44|12.31|10.51|12.22|10.42|0
1713902700000|2024-04-23 20:05:00|12.23|10.43|12.22|10.42|12.27|10.47|12.21|10.41|0
1713903000000|2024-04-23 20:10:00|12.23|10.43|12.2|10.4|12.25|10.45|12.19|10.39|0
1713903300000|2024-04-23 20:15:00|12.3|10.3|12.3|10.3|12.32|10.32|12.27|10.27|0
1713903600000|2024-04-23 20:20:00|12.29|10.29|12.25|10.25|12.3|10.3|12.25|10.25|0
1713903900000|2024-04-23 20:25:00|12.24|10.24|12.26|10.26|12.27|10.27|12.24|10.24|0
1713904200000|2024-04-23 20:30:00|12.25|10.25|12.25|10.25|12.27|10.27|12.25|10.25|0
1713904500000|2024-04-23 20:35:00|12.26|10.26|12.25|10.25|12.27|10.27|12.25|10.25|0
1713904800000|2024-04-23 20:40:00|12.26|10.26|12.25|10.25|12.26|10.26|12.25|10.25|0
1713905100000|2024-04-23 20:45:00|12.27|10.27|12.24|10.24|12.27|10.27|12.24|10.24|0
1713905400000|2024-04-23 20:50:00|12.25|10.25|12.24|10.24|12.25|10.25|12.22|10.22|0
1713905700000|2024-04-23 20:55:00|12.25|10.25|12.25|10.25|12.26|10.26|12.23|10.23|0
1713906000000|2024-04-23 21:00:00|12.26|10.26|12.26|10.26|12.26|10.26|12.25|10.25|0
1713906300000|2024-04-23 21:05:00|12.25|10.25|12.25|10.25|12.25|10.25|12.24|10.24|0
1713906600000|2024-04-23 21:10:00|12.26|10.26|12.25|10.25|12.26|10.26|12.25|10.25|0
1713906900000|2024-04-23 21:15:00|12.24|10.24|12.25|10.25|12.25|10.25|12.24|10.24|0
1713907200000|2024-04-23 21:20:00|12.24|10.24|12.24|10.24|12.24|10.24|12.24|10.24|0
1713907500000|2024-04-23 21:25:00|12.23|10.23|12.23|10.23|12.24|10.24|12.22|10.22|0
1713907800000|2024-04-23 21:30:00|12.22|10.22|12.18|10.18|12.23|10.23|12.18|10.18|0
1713908100000|2024-04-23 21:35:00|12.19|10.19|12.15|10.15|12.19|10.19|12.15|10.15|0
1713908400000|2024-04-23 21:40:00|12.16|10.16|12.09|10.09|12.16|10.16|12.08|10.08|0
1713908700000|2024-04-23 21:45:00|12.08|10.08|12.05|10.05|12.08|10.08|12.05|10.05|0
1713909000000|2024-04-23 21:50:00|12.06|10.06|12.03|10.03|12.06|10.06|12.03|10.03|0
1713909300000|2024-04-23 21:55:00|12.04|10.04|12.08|10.08|12.11|10.11|12.04|10.04|0
1713909600000|2024-04-23 22:00:00|12.16|10.16|12.19|10.19|12.21|10.21|12.14|10.14|0
1713909900000|2024-04-23 22:05:00|12.2|10.2|12.25|10.25|12.25|10.25|12.2|10.2|0
1713910200000|2024-04-23 22:10:00|12.24|10.24|12.24|10.24|12.25|10.25|12.22|10.22|0
1713910500000|2024-04-23 22:15:00|12.23|10.23|12.2|10.2|12.23|10.23|12.19|10.19|0
1713910800000|2024-04-23 22:20:00|12.21|10.21|12.23|10.23|12.24|10.24|12.2|10.2|0
1713911100000|2024-04-23 22:25:00|12.24|10.24|12.24|10.24|12.24|10.24|12.22|10.22|0
1713911400000|2024-04-23 22:30:00|12.25|10.25|12.24|10.24|12.25|10.25|12.24|10.24|0
1713911700000|2024-04-23 22:35:00|12.23|10.23|12.24|10.24|12.25|10.25|12.23|10.23|0
1713912000000|2024-04-23 22:40:00|12.25|10.25|12.24|10.24|12.25|10.25|12.23|10.23|0
1713912300000|2024-04-23 22:45:00|12.25|10.25|12.22|10.22|12.25|10.25|12.22|10.22|0
1713912600000|2024-04-23 22:50:00|12.23|10.23|12.21|10.21|12.23|10.23|12.21|10.21|0
1713912900000|2024-04-23 22:55:00|12.2|10.2|12.2|10.2|12.21|10.21|12.19|10.19|0
1713913200000|2024-04-23 23:00:00|12.19|10.19|12.21|10.21|12.22|10.22|12.17|10.17|0
1713913500000|2024-04-23 23:05:00|12.2|10.2|12.2|10.2|12.21|10.21|12.19|10.19|0
1713913800000|2024-04-23 23:10:00|12.19|10.19|12.18|10.18|12.19|10.19|12.18|10.18|0
1713914100000|2024-04-23 23:15:00|12.19|10.19|12.16|10.16|12.19|10.19|12.16|10.16|0
1713914400000|2024-04-23 23:20:00|12.17|10.17|12.17|10.17|12.19|10.19|12.17|10.17|0
1713914700000|2024-04-23 23:25:00|12.16|10.16|12.16|10.16|12.17|10.17|12.15|10.15|0
1713915000000|2024-04-23 23:30:00|12.14|10.14|12.18|10.18|12.19|10.19|12.14|10.14|0
1713915300000|2024-04-23 23:35:00|12.19|10.19|12.15|10.15|12.19|10.19|12.15|10.15|0
1713915600000|2024-04-23 23:40:00|12.16|10.16|12.11|10.11|12.16|10.16|12.1|10.1|0
1713915900000|2024-04-23 23:45:00|12.12|10.12|12.1|10.1|12.13|10.13|12.1|10.1|0
1713916200000|2024-04-23 23:50:00|12.11|10.11|12.09|10.09|12.11|10.11|12.08|10.08|0
1713916500000|2024-04-23 23:55:00|12.1|10.1|12.15|10.15|12.15|10.15|12.1|10.1|0
1713916800000|2024-04-24 00:00:00|12.17|10.17|12.18|10.18|12.2|10.2|12.15|10.15|0
1713917100000|2024-04-24 00:05:00|12.19|10.19|12.18|10.18|12.19|10.19|12.16|10.16|0
1713917400000|2024-04-24 00:10:00|12.17|10.17|12.16|10.16|12.18|10.18|12.14|10.14|0
1713917700000|2024-04-24 00:15:00|12.07|10.27|12.2|10.4|12.21|10.41|12.04|10.24|0
1713918000000|2024-04-24 00:20:00|12.53|10.73|12.55|10.75|12.57|10.77|12.52|10.72|0
1713918300000|2024-04-24 00:25:00|12.54|10.74|12.53|10.73|12.56|10.76|12.53|10.73|0
1713918600000|2024-04-24 00:30:00|12.54|10.74|12.54|10.74|12.54|10.74|12.53|10.73|0
1713918900000|2024-04-24 00:35:00|12.55|10.75|12.52|10.72|12.55|10.75|12.5|10.7|0
1713919200000|2024-04-24 00:40:00|12.51|10.71|12.53|10.73|12.55|10.75|12.51|10.71|0
1713919500000|2024-04-24 00:45:00|12.54|10.74|12.53|10.73|12.54|10.74|12.52|10.72|0
1713919800000|2024-04-24 00:50:00|12.52|10.72|12.5|10.7|12.53|10.73|12.49|10.69|0
1713920100000|2024-04-24 00:55:00|12.49|10.69|12.5|10.7|12.5|10.7|12.49|10.69|0
1713920400000|2024-04-24 01:00:00|12.51|10.71|12.51|10.71|12.52|10.72|12.5|10.7|0
1713920700000|2024-04-24 01:05:00|12.5|10.7|12.52|10.72|12.52|10.72|12.49|10.69|0
1713921000000|2024-04-24 01:10:00|12.51|10.71|12.51|10.71|12.52|10.72|12.51|10.71|0
1713921300000|2024-04-24 01:15:00|12.5|10.7|12.47|10.67|12.5|10.7|12.47|10.67|0
1713921600000|2024-04-24 01:20:00|12.48|10.68|12.48|10.68|12.49|10.69|12.47|10.67|0
1713921900000|2024-04-24 01:25:00|12.47|10.67|12.49|10.69|12.49|10.69|12.47|10.67|0
1713922200000|2024-04-24 01:30:00|12.5|10.7|12.52|10.72|12.53|10.73|12.5|10.7|0
1713922500000|2024-04-24 01:35:00|12.51|10.71|12.51|10.71|12.52|10.72|12.5|10.7|0
1713922800000|2024-04-24 01:40:00|12.52|10.72|12.51|10.71|12.53|10.73|12.5|10.7|0
1713923100000|2024-04-24 01:45:00|12.5|10.7|12.47|10.67|12.5|10.7|12.45|10.65|0
1713923400000|2024-04-24 01:50:00|12.46|10.66|12.45|10.65|12.48|10.68|12.45|10.65|0
1713923700000|2024-04-24 01:55:00|12.46|10.66|12.45|10.65|12.46|10.66|12.45|10.65|0
1713924000000|2024-04-24 02:00:00|12.46|10.66|12.46|10.66|12.47|10.67|12.45|10.65|0
1713924300000|2024-04-24 02:05:00|12.45|10.65|12.44|10.64|12.45|10.65|12.43|10.63|0
1713924600000|2024-04-24 02:10:00|12.43|10.63|12.43|10.63|12.44|10.64|12.42|10.62|0
1713924900000|2024-04-24 02:15:00|12.42|10.62|12.44|10.64|12.44|10.64|12.41|10.61|0
1713925200000|2024-04-24 02:20:00|12.43|10.63|12.43|10.63|12.45|10.65|12.43|10.63|0
1713925500000|2024-04-24 02:25:00|12.42|10.62|12.42|10.62|12.43|10.63|12.42|10.62|0
1713925800000|2024-04-24 02:30:00|12.43|10.63|12.43|10.63|12.43|10.63|12.42|10.62|0
1713926100000|2024-04-24 02:35:00|12.42|10.62|12.43|10.63|12.44|10.64|12.42|10.62|0
1713926400000|2024-04-24 02:40:00|12.44|10.64|12.43|10.63|12.44|10.64|12.43|10.63|0
1713926700000|2024-04-24 02:45:00|12.44|10.64|12.42|10.62|12.44|10.64|12.42|10.62|0
1713927000000|2024-04-24 02:50:00|12.43|10.63|12.44|10.64|12.45|10.65|12.42|10.62|0
1713927300000|2024-04-24 02:55:00|12.43|10.63|12.41|10.61|12.44|10.64|12.41|10.61|0
1713927600000|2024-04-24 03:00:00|12.42|10.62|12.33|10.53|12.42|10.62|12.33|10.53|0
1713927900000|2024-04-24 03:05:00|12.34|10.54|12.36|10.56|12.38|10.58|12.33|10.53|0
1713928200000|2024-04-24 03:10:00|12.37|10.57|12.34|10.54|12.37|10.57|12.34|10.54|0
1713928500000|2024-04-24 03:15:00|12.35|10.55|12.36|10.56|12.38|10.58|12.34|10.54|0
1713928800000|2024-04-24 03:20:00|12.37|10.57|12.37|10.57|12.39|10.59|12.37|10.57|0
1713929100000|2024-04-24 03:25:00|12.36|10.56|12.36|10.56|12.37|10.57|12.36|10.56|0
1713929400000|2024-04-24 03:30:00|12.35|10.55|12.36|10.56|12.36|10.56|12.35|10.55|0
1713929700000|2024-04-24 03:35:00|12.37|10.57|12.35|10.55|12.37|10.57|12.35|10.55|0
1713930000000|2024-04-24 03:40:00|12.36|10.56|12.34|10.54|12.36|10.56|12.34|10.54|0
1713930300000|2024-04-24 03:45:00|12.35|10.55|12.37|10.57|12.37|10.57|12.34|10.54|0
1713930600000|2024-04-24 03:50:00|12.36|10.56|12.36|10.56|12.38|10.58|12.36|10.56|0
1713930900000|2024-04-24 03:55:00|12.35|10.55|12.36|10.56|12.37|10.57|12.35|10.55|0
1713931200000|2024-04-24 04:00:00|12.37|10.57|12.38|10.58|12.38|10.58|12.36|10.56|0
1713931500000|2024-04-24 04:05:00|12.37|10.57|12.36|10.56|12.38|10.58|12.36|10.56|0
1713931800000|2024-04-24 04:10:00|12.37|10.57|12.38|10.58|12.38|10.58|12.36|10.56|0
1713932100000|2024-04-24 04:15:00|12.39|10.59|12.38|10.58|12.39|10.59|12.38|10.58|0
1713932400000|2024-04-24 04:20:00|12.39|10.59|12.39|10.59|12.39|10.59|12.38|10.58|0
1713932700000|2024-04-24 04:25:00|12.38|10.58|12.38|10.58|12.4|10.6|12.38|10.58|0
1713933000000|2024-04-24 04:30:00|12.37|10.57|12.38|10.58|12.38|10.58|12.37|10.57|0
1713933300000|2024-04-24 04:35:00|12.37|10.57|12.38|10.58|12.38|10.58|12.37|10.57|0
1713933600000|2024-04-24 04:40:00|12.39|10.59|12.37|10.57|12.39|10.59|12.37|10.57|0
1713933900000|2024-04-24 04:45:00|12.38|10.58|12.38|10.58|12.38|10.58|12.37|10.57|0
1713934200000|2024-04-24 04:50:00|12.39|10.59|12.38|10.58|12.39|10.59|12.38|10.58|0
1713934500000|2024-04-24 04:55:00|12.37|10.57|12.38|10.58|12.38|10.58|12.37|10.57|0
1713934800000|2024-04-24 05:00:00|12.37|10.57|12.37|10.57|12.39|10.59|12.36|10.56|0
1713935100000|2024-04-24 05:05:00|12.36|10.56|12.34|10.54|12.36|10.56|12.34|10.54|0
1713935400000|2024-04-24 05:10:00|12.35|10.55|12.32|10.52|12.35|10.55|12.32|10.52|0
1713935700000|2024-04-24 05:15:00|12.31|10.51|12.35|10.55|12.35|10.55|12.31|10.51|0
1713936000000|2024-04-24 05:20:00|12.34|10.54|12.34|10.54|12.35|10.55|12.34|10.54|0
1713936300000|2024-04-24 05:25:00|12.33|10.53|12.35|10.55|12.35|10.55|12.33|10.53|0
1713936600000|2024-04-24 05:30:00|12.34|10.54|12.35|10.55|12.35|10.55|12.34|10.54|0
1713936900000|2024-04-24 05:35:00|12.36|10.56|12.34|10.54|12.36|10.56|12.33|10.53|0
1713937200000|2024-04-24 05:40:00|12.35|10.55|12.71|10.91|12.85|11.05|12.34|10.54|0
1713937500000|2024-04-24 05:45:00|12.7|10.9|12.71|10.91|12.73|10.93|12.7|10.9|0
1713937800000|2024-04-24 05:50:00|12.72|10.92|12.68|10.88|12.72|10.92|12.68|10.88|0
1713938100000|2024-04-24 05:55:00|12.69|10.89|12.7|10.9|12.72|10.92|12.68|10.88|0
1713938400000|2024-04-24 06:00:00|12.71|10.91|12.74|10.94|12.76|10.96|12.71|10.91|0
1713938700000|2024-04-24 06:05:00|12.73|10.93|12.76|10.96|12.78|10.98|12.73|10.93|0
1713939000000|2024-04-24 06:10:00|12.77|10.97|12.77|10.97|12.8|11|12.76|10.96|0
1713939300000|2024-04-24 06:15:00|12.78|10.98|12.75|10.95|12.79|10.99|12.74|10.94|0
1713939600000|2024-04-24 06:20:00|12.74|10.94|12.78|10.98|12.79|10.99|12.74|10.94|0
1713939900000|2024-04-24 06:25:00|12.79|10.99|12.79|10.99|12.8|11|12.77|10.97|0
1713940200000|2024-04-24 06:30:00|12.78|10.98|12.79|10.99|12.83|11.03|12.78|10.98|0
1713940500000|2024-04-24 06:35:00|12.78|10.98|12.8|11|12.81|11.01|12.78|10.98|0
1713940800000|2024-04-24 06:40:00|12.81|11.01|12.82|11.02|12.84|11.04|12.81|11.01|0
1713941100000|2024-04-24 06:45:00|12.83|11.03|12.85|11.05|12.87|11.07|12.83|11.03|0
1713941400000|2024-04-24 06:50:00|12.86|11.06|12.86|11.06|12.86|11.06|12.83|11.03|0
1713941700000|2024-04-24 06:55:00|12.85|11.05|12.83|11.03|12.86|11.06|12.83|11.03|0
1713942000000|2024-04-24 07:00:00|12.85|11.05|12.83|11.03|12.87|11.07|12.83|11.03|0
1713942300000|2024-04-24 07:05:00|12.82|11.02|12.87|11.07|12.89|11.09|12.81|11.01|0
1713942600000|2024-04-24 07:10:00|12.88|11.08|12.89|11.09|12.89|11.09|12.87|11.07|0
1713942900000|2024-04-24 07:15:00|12.88|11.08|12.91|11.11|12.94|11.14|12.88|11.08|0
1713943200000|2024-04-24 07:20:00|12.9|11.1|12.88|11.08|12.93|11.13|12.87|11.07|0
1713943500000|2024-04-24 07:25:00|12.89|11.09|12.91|11.11|12.91|11.11|12.88|11.08|0
1713943800000|2024-04-24 07:30:00|12.9|11.1|12.88|11.08|12.91|11.11|12.88|11.08|0
1713944100000|2024-04-24 07:35:00|12.87|11.07|12.31|10.51|12.88|11.08|12.31|10.51|0
1713944400000|2024-04-24 07:40:00|12.32|10.52|12.38|10.58|12.4|10.6|12.32|10.52|0
1713944700000|2024-04-24 07:45:00|12.39|10.59|12.37|10.57|12.39|10.59|12.35|10.55|0
1713945000000|2024-04-24 07:50:00|12.36|10.56|12.34|10.54|12.37|10.57|12.33|10.53|0
1713945300000|2024-04-24 07:55:00|12.33|10.53|12.35|10.55|12.36|10.56|12.32|10.52|0
1713945600000|2024-04-24 08:00:00|12.36|10.56|12.36|10.56|12.37|10.57|12.35|10.55|0
1713945900000|2024-04-24 08:05:00|12.37|10.57|12.32|10.52|12.37|10.57|12.32|10.52|0
1713946200000|2024-04-24 08:10:00|12.33|10.53|12.35|10.55|12.37|10.57|12.32|10.52|0
1713946500000|2024-04-24 08:15:00|12.34|10.54|12.36|10.56|12.37|10.57|12.33|10.53|0
1713946800000|2024-04-24 08:20:00|12.37|10.57|12.35|10.55|12.38|10.58|12.34|10.54|0
1713947100000|2024-04-24 08:25:00|12.36|10.56|12.38|10.58|12.39|10.59|12.35|10.55|0
1713947400000|2024-04-24 08:30:00|12.39|10.59|12.39|10.59|12.44|10.64|12.38|10.58|0
1713947700000|2024-04-24 08:35:00|12.38|10.58|12.38|10.58|12.4|10.6|12.38|10.58|0
1713948000000|2024-04-24 08:40:00|12.37|10.57|12.34|10.54|12.39|10.59|12.34|10.54|0
1713948300000|2024-04-24 08:45:00|12.35|10.55|12.38|10.58|12.38|10.58|12.34|10.54|0
1713948600000|2024-04-24 08:50:00|12.37|10.57|12.44|10.64|12.44|10.64|12.36|10.56|0
1713948900000|2024-04-24 08:55:00|12.45|10.65|12.45|10.65|12.45|10.65|12.43|10.63|0
1713949200000|2024-04-24 09:00:00|12.44|10.64|12.43|10.63|12.47|10.67|12.43|10.63|0
1713949500000|2024-04-24 09:05:00|12.44|10.64|12.43|10.63|12.44|10.64|12.42|10.62|0
1713949800000|2024-04-24 09:10:00|12.44|10.64|12.45|10.65|12.45|10.65|12.42|10.62|0
1713950100000|2024-04-24 09:15:00|12.46|10.66|12.41|10.61|12.46|10.66|12.41|10.61|0
1713950400000|2024-04-24 09:20:00|12.42|10.62|12.48|10.68|12.49|10.69|12.41|10.61|0
1713950700000|2024-04-24 09:25:00|12.47|10.67|12.48|10.68|12.5|10.7|12.47|10.67|0
1713951000000|2024-04-24 09:30:00|12.47|10.67|12.48|10.68|12.48|10.68|12.46|10.66|0
1713951300000|2024-04-24 09:35:00|12.49|10.69|12.4|10.6|12.49|10.69|12.37|10.57|0
1713951600000|2024-04-24 09:40:00|12.39|10.59|12.41|10.61|12.41|10.61|12.38|10.58|0
1713951900000|2024-04-24 09:45:00|12.42|10.62|12.44|10.64|12.44|10.64|12.4|10.6|0
1713952200000|2024-04-24 09:50:00|12.45|10.65|12.48|10.68|12.49|10.69|12.44|10.64|0
1713952500000|2024-04-24 09:55:00|12.47|10.67|12.44|10.64|12.47|10.67|12.43|10.63|0
1713952800000|2024-04-24 10:00:00|12.45|10.65|12.38|10.58|12.45|10.65|12.37|10.57|0
1713953100000|2024-04-24 10:05:00|12.39|10.59|12.41|10.61|12.42|10.62|12.38|10.58|0
1713953400000|2024-04-24 10:10:00|12.4|10.6|12.35|10.55|12.4|10.6|12.35|10.55|0
1713953700000|2024-04-24 10:15:00|12.36|10.56|12.35|10.55|12.36|10.56|12.33|10.53|0
1713954000000|2024-04-24 10:20:00|12.36|10.56|12.33|10.53|12.36|10.56|12.32|10.52|0
1713954300000|2024-04-24 10:25:00|12.34|10.54|12.33|10.53|12.35|10.55|12.32|10.52|0
1713954600000|2024-04-24 10:30:00|12.32|10.52|12.33|10.53|12.34|10.54|12.32|10.52|0
1713954900000|2024-04-24 10:35:00|12.34|10.54|12.37|10.57|12.37|10.57|12.34|10.54|0
1713955200000|2024-04-24 10:40:00|12.38|10.58|12.39|10.59|12.44|10.64|12.37|10.57|0
1713955500000|2024-04-24 10:45:00|12.38|10.58|12.39|10.59|12.4|10.6|12.36|10.56|0
1713955800000|2024-04-24 10:50:00|12.4|10.6|12.37|10.57|12.4|10.6|12.37|10.57|0
1713956100000|2024-04-24 10:55:00|12.36|10.56|12.41|10.61|12.41|10.61|12.36|10.56|0
1713956400000|2024-04-24 11:00:00|12.4|10.6|12.37|10.57|12.41|10.61|12.34|10.54|0
1713956700000|2024-04-24 11:05:00|12.38|10.58|12.37|10.57|12.38|10.58|12.35|10.55|0
1713957000000|2024-04-24 11:10:00|12.36|10.56|12.33|10.53|12.37|10.57|12.33|10.53|0
1713957300000|2024-04-24 11:15:00|12.34|10.54|12.35|10.55|12.38|10.58|12.3|10.5|0
1713957600000|2024-04-24 11:20:00|12.34|10.54|12.29|10.49|12.37|10.57|12.29|10.49|0
1713957900000|2024-04-24 11:25:00|12.3|10.5|12.27|10.47|12.3|10.5|12.26|10.46|0
1713958200000|2024-04-24 11:30:00|12.29|10.49|12.25|10.45|12.3|10.5|12.23|10.43|0
1713958500000|2024-04-24 11:35:00|12.24|10.44|12.23|10.43|12.26|10.46|12.21|10.41|0
1713958800000|2024-04-24 11:40:00|12.24|10.44|12.24|10.44|12.25|10.45|12.22|10.42|0
1713959100000|2024-04-24 11:45:00|12.23|10.43|12.27|10.47|12.28|10.48|12.2|10.4|0
1713959400000|2024-04-24 11:50:00|12.28|10.48|12.23|10.43|12.28|10.48|12.23|10.43|0
1713959700000|2024-04-24 11:55:00|12.22|10.42|12.21|10.41|12.24|10.44|12.19|10.39|0
1713960000000|2024-04-24 12:00:00|12.2|10.4|12.24|10.44|12.25|10.45|12.2|10.4|0
1713960300000|2024-04-24 12:05:00|12.25|10.45|12.19|10.39|12.25|10.45|12.18|10.38|0
1713960600000|2024-04-24 12:10:00|12.2|10.4|12.22|10.42|12.25|10.45|12.18|10.38|0
1713960900000|2024-04-24 12:15:00|12.23|10.43|12.19|10.39|12.23|10.43|12.19|10.39|0
1713961200000|2024-04-24 12:20:00|12.2|10.4|12.18|10.38|12.2|10.4|12.15|10.35|0
1713961500000|2024-04-24 12:25:00|12.17|10.37|12.18|10.38|12.18|10.38|12.16|10.36|0
1713961800000|2024-04-24 12:30:00|12.17|10.37|12.12|10.32|12.19|10.39|12.09|10.29|0
1713962100000|2024-04-24 12:35:00|12.13|10.33|12.2|10.4|12.25|10.45|12.13|10.33|0
1713962400000|2024-04-24 12:40:00|12.19|10.39|12.27|10.47|12.27|10.47|12.18|10.38|0
1713962700000|2024-04-24 12:45:00|12.28|10.48|12.36|10.56|12.37|10.57|12.26|10.46|0
1713963000000|2024-04-24 12:50:00|12.35|10.55|12.35|10.55|12.35|10.55|12.3|10.5|0
1713963300000|2024-04-24 12:55:00|12.34|10.54|12.37|10.57|12.41|10.61|12.34|10.54|0
1713963600000|2024-04-24 13:00:00|12.38|10.58|12.39|10.59|12.43|10.63|12.37|10.57|0
1713963900000|2024-04-24 13:05:00|12.38|10.58|12.4|10.6|12.4|10.6|12.36|10.56|0
1713964200000|2024-04-24 13:10:00|12.41|10.61|12.4|10.6|12.42|10.62|12.39|10.59|0
1713964500000|2024-04-24 13:15:00|12.41|10.61|12.43|10.63|12.43|10.63|12.39|10.59|0
1713964800000|2024-04-24 13:20:00|12.42|10.62|12.34|10.54|12.42|10.62|12.32|10.52|0
1713965100000|2024-04-24 13:25:00|12.33|10.53|12.25|10.45|12.33|10.53|12.25|10.45|0
1713965400000|2024-04-24 13:30:00|12.26|10.46|12.3|10.5|12.39|10.59|12.21|10.41|0
1713965700000|2024-04-24 13:35:00|12.29|10.49|12.19|10.39|12.31|10.51|12.17|10.37|0
1713966000000|2024-04-24 13:40:00|12.17|10.37|12.17|10.37|12.22|10.42|12.1|10.3|0
1713966300000|2024-04-24 13:45:00|12.15|10.35|12.16|10.36|12.23|10.43|12.15|10.35|0
1713966600000|2024-04-24 13:50:00|12.15|10.35|12.28|10.48|12.33|10.53|12.08|10.28|0
1713966900000|2024-04-24 13:55:00|12.27|10.47|12.44|10.64|12.46|10.66|12.25|10.45|0
1713967200000|2024-04-24 14:00:00|12.41|10.61|12.38|10.58|12.43|10.63|12.37|10.57|0
1713967500000|2024-04-24 14:05:00|12.39|10.59|12.15|10.35|12.4|10.6|12.13|10.33|0
1713967800000|2024-04-24 14:10:00|12.14|10.34|12.33|10.53|12.33|10.53|12.12|10.32|0
1713968100000|2024-04-24 14:15:00|12.31|10.51|12.35|10.55|12.37|10.57|12.29|10.49|0
1713968400000|2024-04-24 14:20:00|12.34|10.54|12.26|10.46|12.37|10.57|12.25|10.45|0
1713968700000|2024-04-24 14:25:00|12.25|10.45|12.31|10.51|12.32|10.52|12.22|10.42|0
1713969000000|2024-04-24 14:30:00|12.32|10.52|12.35|10.55|12.38|10.58|12.27|10.47|0
1713969300000|2024-04-24 14:35:00|12.36|10.56|12.43|10.63|12.43|10.63|12.34|10.54|0
1713969600000|2024-04-24 14:40:00|12.42|10.62|12.48|10.68|12.53|10.73|12.41|10.61|0
1713969900000|2024-04-24 14:45:00|12.49|10.69|12.46|10.66|12.56|10.76|12.46|10.66|0
1713970200000|2024-04-24 14:50:00|12.47|10.67|12.52|10.72|12.56|10.76|12.47|10.67|0
1713970500000|2024-04-24 14:55:00|12.53|10.73|12.53|10.73|12.58|10.78|12.52|10.72|0
1713970800000|2024-04-24 15:00:00|12.52|10.72|12.65|10.85|12.66|10.86|12.49|10.69|0
1713971100000|2024-04-24 15:05:00|12.66|10.86|12.51|10.71|12.69|10.89|12.28|10.48|0
1713971400000|2024-04-24 15:10:00|12.5|10.7|12.52|10.72|12.53|10.73|12.46|10.66|0
1713971700000|2024-04-24 15:15:00|12.51|10.71|12.54|10.74|12.56|10.76|12.49|10.69|0
1713972000000|2024-04-24 15:20:00|12.55|10.75|12.6|10.8|12.6|10.8|12.52|10.72|0
1713972300000|2024-04-24 15:25:00|12.59|10.79|12.48|10.68|12.59|10.79|12.46|10.66|0
1713972600000|2024-04-24 15:30:00|12.49|10.69|12.42|10.62|12.49|10.69|12.41|10.61|0
1713972900000|2024-04-24 15:35:00|12.43|10.63|12.44|10.64|12.49|10.69|12.41|10.61|0
1713973200000|2024-04-24 15:40:00|12.43|10.63|12.68|10.88|12.68|10.88|12.43|10.63|0
1713973500000|2024-04-24 15:45:00|12.69|10.89|12.65|10.85|12.75|10.95|12.62|10.82|0
1713973800000|2024-04-24 15:50:00|12.66|10.86|12.66|10.86|12.71|10.91|12.64|10.84|0
1713974100000|2024-04-24 15:55:00|12.67|10.87|12.71|10.91|12.74|10.94|12.65|10.85|0
1713974400000|2024-04-24 16:00:00|12.72|10.92|12.6|10.8|12.72|10.92|12.57|10.77|0
1713974700000|2024-04-24 16:05:00|12.61|10.81|12.72|10.92|12.74|10.94|12.61|10.81|0
1713975000000|2024-04-24 16:10:00|12.71|10.91|12.74|10.94|12.77|10.97|12.7|10.9|0
1713975300000|2024-04-24 16:15:00|12.73|10.93|12.69|10.89|12.74|10.94|12.66|10.86|0
1713975600000|2024-04-24 16:20:00|12.68|10.88|12.7|10.9|12.74|10.94|12.65|10.85|0
1713975900000|2024-04-24 16:25:00|12.71|10.91|12.64|10.84|12.72|10.92|12.62|10.82|0
1713976200000|2024-04-24 16:30:00|12.65|10.85|12.81|11.01|12.83|11.03|12.65|10.85|0
1713976500000|2024-04-24 16:35:00|12.8|11|12.74|10.94|12.81|11.01|12.73|10.93|0
1713976800000|2024-04-24 16:40:00|12.75|10.95|12.79|10.99|12.81|11.01|12.75|10.95|0
1713977100000|2024-04-24 16:45:00|12.78|10.98|12.8|11|12.85|11.05|12.77|10.97|0
1713977400000|2024-04-24 16:50:00|12.81|11.01|12.76|10.96|12.82|11.02|12.49|10.69|0
1713977700000|2024-04-24 16:55:00|12.77|10.97|12.67|10.87|12.8|11|12.66|10.86|0
1713978000000|2024-04-24 17:00:00|12.68|10.88|12.68|10.88|12.72|10.92|12.64|10.84|0
1713978300000|2024-04-24 17:05:00|12.67|10.87|12.66|10.86|12.69|10.89|12.61|10.81|0
1713978600000|2024-04-24 17:10:00|12.65|10.85|12.63|10.83|12.66|10.86|12.58|10.78|0
1713978900000|2024-04-24 17:15:00|12.62|10.82|12.56|10.76|12.64|10.84|12.54|10.74|0
1713979200000|2024-04-24 17:20:00|12.55|10.75|12.51|10.71|12.59|10.79|12.51|10.71|0
1713979500000|2024-04-24 17:25:00|12.5|10.7|12.47|10.67|12.51|10.71|12.45|10.65|0
1713979800000|2024-04-24 17:30:00|12.46|10.66|12.39|10.59|12.47|10.67|12.37|10.57|0
1713980100000|2024-04-24 17:35:00|12.38|10.58|12.33|10.53|12.41|10.61|12.27|10.47|0
1713980400000|2024-04-24 17:40:00|12.32|10.52|12.34|10.54|12.78|10.98|12.27|10.47|0
1713980700000|2024-04-24 17:45:00|12.33|10.53|12.31|10.51|12.34|10.54|12.25|10.45|0
1713981000000|2024-04-24 17:50:00|12.32|10.52|12.28|10.48|12.33|10.53|12.25|10.45|0
1713981300000|2024-04-24 17:55:00|12.27|10.47|12.25|10.45|12.29|10.49|12.24|10.44|0
1713981600000|2024-04-24 18:00:00|12.26|10.46|12.34|10.54|12.34|10.54|12.24|10.44|0
1713981900000|2024-04-24 18:05:00|12.37|10.57|12.39|10.59|12.49|10.69|12.34|10.54|0
1713982200000|2024-04-24 18:10:00|12.36|10.56|12.53|10.73|12.54|10.74|12.35|10.55|0
1713982500000|2024-04-24 18:15:00|12.56|10.76|12.53|10.73|12.59|10.79|12.49|10.69|0
1713982800000|2024-04-24 18:20:00|12.52|10.72|12.49|10.69|12.57|10.77|12.47|10.67|0
1713983100000|2024-04-24 18:25:00|12.48|10.68|12.55|10.75|12.59|10.79|12.47|10.67|0
1713983400000|2024-04-24 18:30:00|12.56|10.76|12.62|10.82|12.69|10.89|12.54|10.74|0
1713983700000|2024-04-24 18:35:00|12.63|10.83|12.57|10.77|12.64|10.84|12.54|10.74|0
1713984000000|2024-04-24 18:40:00|12.58|10.78|12.52|10.72|12.59|10.79|12.52|10.72|0
1713984300000|2024-04-24 18:45:00|12.54|10.74|12.58|10.78|12.6|10.8|12.52|10.72|0
1713984600000|2024-04-24 18:50:00|12.6|10.8|12.64|10.84|12.68|10.88|12.58|10.78|0
1713984900000|2024-04-24 18:55:00|12.65|10.85|12.69|10.89|12.69|10.89|12.61|10.81|0
1713985200000|2024-04-24 19:00:00|12.7|10.9|12.73|10.93|12.73|10.93|12.66|10.86|0
1713985500000|2024-04-24 19:05:00|12.72|10.92|12.58|10.78|12.74|10.94|12.57|10.77|0
1713985800000|2024-04-24 19:10:00|12.59|10.79|12.51|10.71|12.6|10.8|12.49|10.69|0
1713986100000|2024-04-24 19:15:00|12.52|10.72|12.52|10.72|12.57|10.77|12.5|10.7|0
1713986400000|2024-04-24 19:20:00|12.53|10.73|12.37|10.57|12.53|10.73|12.36|10.56|0
1713986700000|2024-04-24 19:25:00|12.36|10.56|12.38|10.58|12.41|10.61|12.31|10.51|0
1713987000000|2024-04-24 19:30:00|12.39|10.59|12.38|10.58|12.43|10.63|12.37|10.57|0
1713987300000|2024-04-24 19:35:00|12.39|10.59|12.43|10.63|12.44|10.64|12.38|10.58|0
1713987600000|2024-04-24 19:40:00|12.42|10.62|12.4|10.6|12.43|10.63|12.37|10.57|0
1713987900000|2024-04-24 19:45:00|12.41|10.61|12.39|10.59|12.44|10.64|12.35|10.55|0
1713988200000|2024-04-24 19:50:00|12.41|10.61|12.37|10.57|12.42|10.62|12.35|10.55|0
1713988500000|2024-04-24 19:55:00|12.38|10.58|12.42|10.62|12.43|10.63|12.3|10.5|0
1713988800000|2024-04-24 20:00:00|12.45|10.65|12.42|10.62|12.51|10.71|12.39|10.59|0
1713989100000|2024-04-24 20:05:00|12.43|10.63|12.8|11|12.96|11.16|12.42|10.62|0
1713989400000|2024-04-24 20:10:00|12.83|11.03|12.88|11.08|12.89|11.09|12.8|11|0
1713989700000|2024-04-24 20:15:00|13|11|12.86|10.86|13.04|11.04|12.5|10.5|0
1713990000000|2024-04-24 20:20:00|12.88|10.88|12.98|10.98|13.03|11.03|12.88|10.88|0
1713990300000|2024-04-24 20:25:00|12.97|10.97|12.91|10.91|13.1|11.1|12.78|10.78|0
1713990600000|2024-04-24 20:30:00|12.9|10.9|12.96|10.96|12.99|10.99|12.89|10.89|0
1713990900000|2024-04-24 20:35:00|12.98|10.98|12.97|10.97|12.99|10.99|12.94|10.94|0
1713991200000|2024-04-24 20:40:00|12.98|10.98|13|11|13.03|11.03|12.94|10.94|0
1713991500000|2024-04-24 20:45:00|12.99|10.99|12.93|10.93|12.99|10.99|12.93|10.93|0
1713991800000|2024-04-24 20:50:00|12.92|10.92|12.91|10.91|12.96|10.96|12.91|10.91|0
1713992100000|2024-04-24 20:55:00|12.9|10.9|12.96|10.96|13|11|12.9|10.9|0
1713992400000|2024-04-24 21:00:00|12.95|10.95|12.97|10.97|12.99|10.99|12.95|10.95|0
1713992700000|2024-04-24 21:05:00|12.96|10.96|13.05|11.05|13.05|11.05|12.96|10.96|0
1713993000000|2024-04-24 21:10:00|13.04|11.04|13.13|11.13|13.13|11.13|13.04|11.04|0
1713993300000|2024-04-24 21:15:00|13.09|11.09|13.08|11.08|13.13|11.13|13.06|11.06|0
1713993600000|2024-04-24 21:20:00|13.09|11.09|13.09|11.09|13.12|11.12|13.08|11.08|0
1713993900000|2024-04-24 21:25:00|13.08|11.08|13.13|11.13|13.13|11.13|13.08|11.08|0
1713994200000|2024-04-24 21:30:00|13.14|11.14|13.18|11.18|13.18|11.18|13.14|11.14|0
1713994500000|2024-04-24 21:35:00|13.17|11.17|13.19|11.19|13.19|11.19|13.17|11.17|0
1713994800000|2024-04-24 21:40:00|13.2|11.2|13.18|11.18|13.2|11.2|13.17|11.17|0
1713995100000|2024-04-24 21:45:00|13.17|11.17|13.21|11.21|13.21|11.21|13.16|11.16|0
1713995400000|2024-04-24 21:50:00|13.19|11.19|13.17|11.17|13.2|11.2|13.17|11.17|0
1713995700000|2024-04-24 21:55:00|13.18|11.18|13.16|11.16|13.18|11.18|13.16|11.16|0
1713996000000|2024-04-24 22:00:00|13.13|11.13|13.09|11.09|13.14|11.14|13.06|11.06|0
1713996300000|2024-04-24 22:05:00|13.08|11.08|13.05|11.05|13.09|11.09|13.05|11.05|0
1713996600000|2024-04-24 22:10:00|13.06|11.06|13.07|11.07|13.1|11.1|13.05|11.05|0
1713996900000|2024-04-24 22:15:00|13.08|11.08|13.08|11.08|13.13|11.13|13.07|11.07|0
1713997200000|2024-04-24 22:20:00|13.07|11.07|13.05|11.05|13.08|11.08|13.04|11.04|0
1713997500000|2024-04-24 22:25:00|13.04|11.04|13|11|13.04|11.04|13|11|0
1713997800000|2024-04-24 22:30:00|12.99|10.99|13.06|11.06|13.06|11.06|12.99|10.99|0
1713998100000|2024-04-24 22:35:00|13.04|11.04|13.09|11.09|13.1|11.1|13.04|11.04|0
1713998400000|2024-04-24 22:40:00|13.08|11.08|13.05|11.05|13.09|11.09|13.03|11.03|0
1713998700000|2024-04-24 22:45:00|13.04|11.04|13.03|11.03|13.05|11.05|13.02|11.02|0
1713999000000|2024-04-24 22:50:00|13.02|11.02|13.06|11.06|13.06|11.06|13.02|11.02|0
1713999300000|2024-04-24 22:55:00|13.07|11.07|13.06|11.06|13.07|11.07|13.05|11.05|0
1713999600000|2024-04-24 23:00:00|13.05|11.05|13.03|11.03|13.06|11.06|13.03|11.03|0
1713999900000|2024-04-24 23:05:00|13.04|11.04|13.03|11.03|13.05|11.05|13.02|11.02|0
1714000200000|2024-04-24 23:10:00|13.02|11.02|12.99|10.99|13.02|11.02|12.98|10.98|0
1714000500000|2024-04-24 23:15:00|13|11|13.01|11.01|13.03|11.03|13|11|0
1714000800000|2024-04-24 23:20:00|13.02|11.02|13.03|11.03|13.03|11.03|13.01|11.01|0
1714001100000|2024-04-24 23:25:00|13.02|11.02|12.99|10.99|13.03|11.03|12.99|10.99|0
1714001400000|2024-04-24 23:30:00|13|11|13.02|11.02|13.03|11.03|12.97|10.97|0
1714001700000|2024-04-24 23:35:00|13.03|11.03|13.01|11.01|13.03|11.03|13|11|0
1714002000000|2024-04-24 23:40:00|13.02|11.02|13.02|11.02|13.02|11.02|13.01|11.01|0
1714002300000|2024-04-24 23:45:00|13.01|11.01|13.05|11.05|13.05|11.05|13.01|11.01|0
1714002600000|2024-04-24 23:50:00|13.06|11.06|13.1|11.1|13.12|11.12|13.06|11.06|0
1714002900000|2024-04-24 23:55:00|13.09|11.09|13.04|11.04|13.09|11.09|13.03|11.03|0
1714003200000|2024-04-25 00:00:00|13.03|11.03|12.95|10.95|13.03|11.03|12.94|10.94|0
1714003500000|2024-04-25 00:05:00|12.94|10.94|12.99|10.99|13|11|12.94|10.94|0
1714003800000|2024-04-25 00:10:00|13.01|11.01|13.02|11.02|13.04|11.04|13|11|0
1714004100000|2024-04-25 00:15:00|12.92|11.12|12.92|11.12|12.95|11.15|12.91|11.11|0
1714004400000|2024-04-25 00:20:00|12.91|11.11|12.91|11.11|12.92|11.12|12.9|11.1|0
1714004700000|2024-04-25 00:25:00|12.9|11.1|12.87|11.07|12.92|11.12|12.87|11.07|0
1714005000000|2024-04-25 00:30:00|12.88|11.08|12.81|11.01|12.88|11.08|12.81|11.01|0
1714005300000|2024-04-25 00:35:00|12.82|11.02|12.81|11.01|12.84|11.04|12.81|11.01|0
1714005600000|2024-04-25 00:40:00|12.82|11.02|12.81|11.01|12.83|11.03|12.81|11.01|0
1714005900000|2024-04-25 00:45:00|12.82|11.02|12.79|10.99|12.83|11.03|12.79|10.99|0
1714006200000|2024-04-25 00:50:00|12.8|11|12.81|11.01|12.81|11.01|12.79|10.99|0
1714006500000|2024-04-25 00:55:00|12.8|11|12.8|11|12.83|11.03|12.79|10.99|0
1714006800000|2024-04-25 01:00:00|12.79|10.99|12.8|11|12.81|11.01|12.78|10.98|0
1714007100000|2024-04-25 01:05:00|12.81|11.01|12.84|11.04|12.84|11.04|12.8|11|0
1714007400000|2024-04-25 01:10:00|12.83|11.03|12.84|11.04|12.84|11.04|12.83|11.03|0
1714007700000|2024-04-25 01:15:00|12.85|11.05|12.85|11.05|12.86|11.06|12.84|11.04|0
1714008000000|2024-04-25 01:20:00|12.84|11.04|12.84|11.04|12.86|11.06|12.84|11.04|0
1714008300000|2024-04-25 01:25:00|12.83|11.03|12.81|11.01|12.83|11.03|12.81|11.01|0
1714008600000|2024-04-25 01:30:00|12.82|11.02|12.83|11.03|12.83|11.03|12.81|11.01|0
1714008900000|2024-04-25 01:35:00|12.84|11.04|12.83|11.03|12.86|11.06|12.83|11.03|0
1714009200000|2024-04-25 01:40:00|12.84|11.04|12.87|11.07|12.88|11.08|12.83|11.03|0
1714009500000|2024-04-25 01:45:00|12.88|11.08|12.93|11.13|12.93|11.13|12.87|11.07|0
1714009800000|2024-04-25 01:50:00|12.92|11.12|12.89|11.09|12.93|11.13|12.89|11.09|0
1714010100000|2024-04-25 01:55:00|12.9|11.1|12.93|11.13|12.93|11.13|12.89|11.09|0
1714010400000|2024-04-25 02:00:00|12.92|11.12|12.88|11.08|12.93|11.13|12.88|11.08|0
1714010700000|2024-04-25 02:05:00|12.89|11.09|12.89|11.09|12.89|11.09|12.86|11.06|0
1714011000000|2024-04-25 02:10:00|12.9|11.1|12.9|11.1|12.91|11.11|12.89|11.09|0
1714011300000|2024-04-25 02:15:00|12.89|11.09|12.91|11.11|12.91|11.11|12.89|11.09|0
1714011600000|2024-04-25 02:20:00|12.9|11.1|12.89|11.09|12.92|11.12|12.89|11.09|0
1714011900000|2024-04-25 02:25:00|12.88|11.08|12.9|11.1|12.9|11.1|12.88|11.08|0
1714012200000|2024-04-25 02:30:00|12.89|11.09|12.9|11.1|12.92|11.12|12.89|11.09|0
1714012500000|2024-04-25 02:35:00|12.89|11.09|12.91|11.11|12.93|11.13|12.89|11.09|0
1714012800000|2024-04-25 02:40:00|12.92|11.12|12.92|11.12|12.94|11.14|12.92|11.12|0
1714013100000|2024-04-25 02:45:00|12.93|11.13|12.93|11.13|12.93|11.13|12.92|11.12|0
1714013400000|2024-04-25 02:50:00|12.94|11.14|12.95|11.15|12.96|11.16|12.94|11.14|0
1714013700000|2024-04-25 02:55:00|12.94|11.14|12.93|11.13|12.94|11.14|12.92|11.12|0
1714014000000|2024-04-25 03:00:00|12.92|11.12|12.92|11.12|12.93|11.13|12.92|11.12|0
1714014300000|2024-04-25 03:05:00|12.93|11.13|12.93|11.13|12.94|11.14|12.92|11.12|0
1714014600000|2024-04-25 03:10:00|12.94|11.14|12.92|11.12|12.94|11.14|12.92|11.12|0
1714014900000|2024-04-25 03:15:00|12.93|11.13|12.92|11.12|12.93|11.13|12.92|11.12|0
1714015200000|2024-04-25 03:20:00|12.93|11.13|12.92|11.12|12.93|11.13|12.92|11.12|0
1714015500000|2024-04-25 03:25:00|12.91|11.11|12.92|11.12|12.92|11.12|12.91|11.11|0
1714015800000|2024-04-25 03:30:00|12.93|11.13|12.95|11.15|12.95|11.15|12.92|11.12|0
1714016100000|2024-04-25 03:35:00|12.94|11.14|12.95|11.15|12.95|11.15|12.94|11.14|0
1714016400000|2024-04-25 03:40:00|12.94|11.14|12.93|11.13|12.94|11.14|12.93|11.13|0
1714016700000|2024-04-25 03:45:00|12.94|11.14|12.94|11.14|12.94|11.14|12.93|11.13|0
1714017000000|2024-04-25 03:50:00|12.93|11.13|12.93|11.13|12.94|11.14|12.93|11.13|0
1714017600000|2024-04-25 04:00:00|12.92|11.12|12.94|11.14|12.94|11.14|12.92|11.12|0
1714017900000|2024-04-25 04:05:00|12.93|11.13|12.94|11.14|12.94|11.14|12.93|11.13|0
1714018200000|2024-04-25 04:10:00|12.95|11.15|12.94|11.14|12.95|11.15|12.94|11.14|0
1714018500000|2024-04-25 04:15:00|12.93|11.13|12.94|11.14|12.94|11.14|12.93|11.13|0
1714018800000|2024-04-25 04:20:00|12.93|11.13|12.93|11.13|12.94|11.14|12.93|11.13|0
1714019100000|2024-04-25 04:25:00|12.94|11.14|12.94|11.14|12.95|11.15|12.94|11.14|0
1714019400000|2024-04-25 04:30:00|12.93|11.13|12.91|11.11|12.93|11.13|12.91|11.11|0
1714019700000|2024-04-25 04:35:00|12.9|11.1|12.89|11.09|12.9|11.1|12.89|11.09|0
1714020000000|2024-04-25 04:40:00|12.9|11.1|12.91|11.11|12.91|11.11|12.9|11.1|0
1714020300000|2024-04-25 04:45:00|12.92|11.12|12.94|11.14|12.95|11.15|12.91|11.11|0
1714020600000|2024-04-25 04:50:00|12.93|11.13|12.94|11.14|12.94|11.14|12.93|11.13|0
1714020900000|2024-04-25 04:55:00|12.93|11.13|12.92|11.12|12.94|11.14|12.92|11.12|0
1714021200000|2024-04-25 05:00:00|12.93|11.13|12.98|11.18|12.98|11.18|12.92|11.12|0
1714021500000|2024-04-25 05:05:00|12.97|11.17|12.97|11.17|12.98|11.18|12.94|11.14|0
1714021800000|2024-04-25 05:10:00|12.98|11.18|13|11.2|13.01|11.21|12.96|11.16|0
1714022100000|2024-04-25 05:15:00|12.99|11.19|13.06|11.26|13.06|11.26|12.99|11.19|0
1714022400000|2024-04-25 05:20:00|13.07|11.27|13.03|11.23|13.07|11.27|13.03|11.23|0
1714022700000|2024-04-25 05:25:00|13.04|11.24|14.53|12.73|14.54|12.74|13.04|11.24|0
1714023000000|2024-04-25 05:30:00|14.52|12.72|14.49|12.69|14.53|12.73|14.48|12.68|0
1714023300000|2024-04-25 05:35:00|14.5|12.7|14.49|12.69|14.5|12.7|14.47|12.67|0
1714023600000|2024-04-25 05:40:00|14.48|12.68|14.49|12.69|14.5|12.7|14.47|12.67|0
1714023900000|2024-04-25 05:45:00|14.48|12.68|14.47|12.67|14.48|12.68|14.46|12.66|0
1714024200000|2024-04-25 05:50:00|14.48|12.68|14.53|12.73|14.53|12.73|14.48|12.68|0
1714024500000|2024-04-25 05:55:00|14.54|12.74|14.53|12.73|14.57|12.77|14.52|12.72|0
1714024800000|2024-04-25 06:00:00|14.52|12.72|14.53|12.73|14.58|12.78|14.51|12.71|0
1714025100000|2024-04-25 06:05:00|14.52|12.72|14.5|12.7|14.53|12.73|14.5|12.7|0
1714025400000|2024-04-25 06:10:00|14.49|12.69|14.5|12.7|14.5|12.7|14.47|12.67|0
1714025700000|2024-04-25 06:15:00|14.51|12.71|14.49|12.69|14.51|12.71|14.48|12.68|0
1714026000000|2024-04-25 06:20:00|14.48|12.68|14.49|12.69|14.51|12.71|14.48|12.68|0
1714026300000|2024-04-25 06:25:00|14.03|12.23|14.33|12.53|14.34|12.54|14.03|12.23|0
1714026600000|2024-04-25 06:30:00|14.32|12.52|14.31|12.51|14.35|12.55|14.3|12.5|0
1714026900000|2024-04-25 06:35:00|14.3|12.5|14.28|12.48|14.32|12.52|14.28|12.48|0
1714027200000|2024-04-25 06:40:00|14.29|12.49|14.26|12.46|14.29|12.49|14.23|12.43|0
1714027500000|2024-04-25 06:45:00|14.25|12.45|14.21|12.41|14.26|12.46|14.21|12.41|0
1714027800000|2024-04-25 06:50:00|14.2|12.4|14.16|12.36|14.21|12.41|14.14|12.34|0
1714028100000|2024-04-25 06:55:00|14.15|12.35|14.13|12.33|14.16|12.36|14.12|12.32|0
1714028400000|2024-04-25 07:00:00|14.11|12.31|14.13|12.33|14.14|12.34|14.09|12.29|0
1714028700000|2024-04-25 07:05:00|14.14|12.34|14.14|12.34|14.14|12.34|14.12|12.32|0
1714029000000|2024-04-25 07:10:00|14.12|12.32|14.17|12.37|14.18|12.38|14.11|12.31|0
1714029300000|2024-04-25 07:15:00|14.18|12.38|14.2|12.4|14.2|12.4|14.14|12.34|0
1714029600000|2024-04-25 07:20:00|14.18|12.38|14.24|12.44|14.28|12.48|14.18|12.38|0
1714029900000|2024-04-25 07:25:00|14.25|12.45|14.28|12.48|14.29|12.49|14.24|12.44|0
1714030200000|2024-04-25 07:30:00|14.26|12.46|14.18|12.38|14.26|12.46|14.18|12.38|0
1714030500000|2024-04-25 07:35:00|14.17|12.37|14.21|12.41|14.23|12.43|14.16|12.36|0
1714030800000|2024-04-25 07:40:00|14.22|12.42|14.19|12.39|14.22|12.42|14.18|12.38|0
1714031100000|2024-04-25 07:45:00|14.18|12.38|14.17|12.37|14.21|12.41|14.16|12.36|0
1714031400000|2024-04-25 07:50:00|14.18|12.38|14.15|12.35|14.18|12.38|14.14|12.34|0
1714031700000|2024-04-25 07:55:00|14.16|12.36|14.2|12.4|14.22|12.42|14.14|12.34|0
1714032000000|2024-04-25 08:00:00|14.21|12.41|14.12|12.32|14.22|12.42|14.1|12.3|0
1714032300000|2024-04-25 08:05:00|14.11|12.31|14.09|12.29|14.12|12.32|14.09|12.29|0
1714032600000|2024-04-25 08:10:00|14.1|12.3|14.04|12.24|14.11|12.31|14.01|12.21|0
1714032900000|2024-04-25 08:15:00|14.03|12.23|14.04|12.24|14.05|12.25|14.01|12.21|0
1714033200000|2024-04-25 08:20:00|14.05|12.25|14.06|12.26|14.06|12.26|14.03|12.23|0
1714033500000|2024-04-25 08:25:00|14.07|12.27|14.09|12.29|14.12|12.32|14.06|12.26|0
1714033800000|2024-04-25 08:30:00|14.08|12.28|14.04|12.24|14.1|12.3|14.03|12.23|0
1714034100000|2024-04-25 08:35:00|14.03|12.23|13.98|12.18|14.04|12.24|13.98|12.18|0
1714034400000|2024-04-25 08:40:00|13.99|12.19|14.02|12.22|14.02|12.22|13.99|12.19|0
1714034700000|2024-04-25 08:45:00|14.01|12.21|14|12.2|14.02|12.22|13.98|12.18|0
1714035000000|2024-04-25 08:50:00|14.01|12.21|14.12|12.32|14.24|12.44|14|12.2|0
1714035300000|2024-04-25 08:55:00|14.11|12.31|14.15|12.35|14.17|12.37|14.11|12.31|0
1714035600000|2024-04-25 09:00:00|14.16|12.36|14.14|12.34|14.18|12.38|14.12|12.32|0
1714035900000|2024-04-25 09:05:00|14.13|12.33|14.16|12.36|14.17|12.37|14.13|12.33|0
1714036200000|2024-04-25 09:10:00|14.15|12.35|14.12|12.32|14.18|12.38|14.12|12.32|0
1714036500000|2024-04-25 09:15:00|14.13|12.33|14.12|12.32|14.14|12.34|14.12|12.32|0
1714036800000|2024-04-25 09:20:00|14.13|12.33|14.15|12.35|14.15|12.35|14.11|12.31|0
1714037100000|2024-04-25 09:25:00|14.14|12.34|14.13|12.33|14.15|12.35|14.12|12.32|0
1714037400000|2024-04-25 09:30:00|14.14|12.34|14.13|12.33|14.16|12.36|14.12|12.32|0
1714037700000|2024-04-25 09:35:00|14.14|12.34|14.12|12.32|14.15|12.35|14.11|12.31|0
1714038000000|2024-04-25 09:40:00|14.13|12.33|14.09|12.29|14.13|12.33|14.08|12.28|0
1714038300000|2024-04-25 09:45:00|14.08|12.28|14.11|12.31|14.11|12.31|14.07|12.27|0
1714038600000|2024-04-25 09:50:00|14.12|12.32|14.14|12.34|14.14|12.34|14.1|12.3|0
1714038900000|2024-04-25 09:55:00|14.15|12.35|14.12|12.32|14.15|12.35|14.12|12.32|0
1714039200000|2024-04-25 10:00:00|14.13|12.33|14.12|12.32|14.16|12.36|14.09|12.29|0
1714039500000|2024-04-25 10:05:00|14.11|12.31|14.14|12.34|14.16|12.36|14.11|12.31|0
1714039800000|2024-04-25 10:10:00|14.13|12.33|14.2|12.4|14.2|12.4|14.13|12.33|0
1714040100000|2024-04-25 10:15:00|14.21|12.41|14.18|12.38|14.22|12.42|14.17|12.37|0
1714040400000|2024-04-25 10:20:00|14.19|12.39|14.19|12.39|14.21|12.41|14.16|12.36|0
1714040700000|2024-04-25 10:25:00|14.18|12.38|14.17|12.37|14.19|12.39|14.14|12.34|0
1714041000000|2024-04-25 10:30:00|14.16|12.36|14.14|12.34|14.2|12.4|14.13|12.33|0
1714041300000|2024-04-25 10:35:00|14.13|12.33|14.18|12.38|14.21|12.41|14.13|12.33|0
1714041600000|2024-04-25 10:40:00|14.19|12.39|14.24|12.44|14.28|12.48|14.16|12.36|0
1714041900000|2024-04-25 10:45:00|14.23|12.43|14.23|12.43|14.25|12.45|14.19|12.39|0
1714042200000|2024-04-25 10:50:00|14.22|12.42|14.24|12.44|14.24|12.44|14.17|12.37|0
1714042500000|2024-04-25 10:55:00|14.25|12.45|14.29|12.49|14.31|12.51|14.25|12.45|0
1714042800000|2024-04-25 11:00:00|14.3|12.5|14.3|12.5|14.39|12.59|14.29|12.49|0
1714043100000|2024-04-25 11:05:00|14.29|12.49|14.33|12.53|14.34|12.54|14.28|12.48|0
1714043400000|2024-04-25 11:10:00|14.34|12.54|14.28|12.48|14.34|12.54|14.28|12.48|0
1714043700000|2024-04-25 11:15:00|14.26|12.46|14.21|12.41|14.26|12.46|14.2|12.4|0
1714044000000|2024-04-25 11:20:00|14.2|12.4|14.27|12.47|14.28|12.48|14.2|12.4|0
1714044300000|2024-04-25 11:25:00|14.26|12.46|14.3|12.5|14.32|12.52|14.24|12.44|0
1714044600000|2024-04-25 11:30:00|14.31|12.51|14.33|12.53|14.33|12.53|14.29|12.49|0
1714044900000|2024-04-25 11:35:00|14.32|12.52|14.23|12.43|14.39|12.59|14.11|12.31|0
1714045200000|2024-04-25 11:40:00|14.22|12.42|14.14|12.34|14.24|12.44|14.14|12.34|0
1714045500000|2024-04-25 11:45:00|14.13|12.33|14.1|12.3|14.16|12.36|14.09|12.29|0
1714045800000|2024-04-25 11:50:00|14.09|12.29|14.1|12.3|14.14|12.34|14.09|12.29|0
1714046100000|2024-04-25 11:55:00|14.11|12.31|14.07|12.27|14.12|12.32|14.07|12.27|0
1714046400000|2024-04-25 12:00:00|14.11|12.31|14.15|12.35|14.15|12.35|14.1|12.3|0
1714046700000|2024-04-25 12:05:00|14.16|12.36|14.14|12.34|14.2|12.4|14.13|12.33|0
1714047000000|2024-04-25 12:10:00|14.15|12.35|14.19|12.39|14.23|12.43|14.15|12.35|0
1714047300000|2024-04-25 12:15:00|14.2|12.4|14.24|12.44|14.28|12.48|14.18|12.38|0
1714047600000|2024-04-25 12:20:00|14.23|12.43|14.26|12.46|14.26|12.46|14.2|12.4|0
1714047900000|2024-04-25 12:25:00|14.25|12.45|14.21|12.41|14.25|12.45|14.18|12.38|0
1714048200000|2024-04-25 12:30:00|14.2|12.4|14.61|12.81|14.77|12.97|14.01|12.21|0
1714048500000|2024-04-25 12:35:00|14.58|12.78|14.73|12.93|14.73|12.93|14.48|12.68|0
1714048800000|2024-04-25 12:40:00|14.78|12.98|14.7|12.9|14.79|12.99|14.68|12.88|0
1714049100000|2024-04-25 12:45:00|14.68|12.88|14.61|12.81|14.75|12.95|14.32|12.52|0
1714049400000|2024-04-25 12:50:00|14.62|12.82|14.64|12.84|14.69|12.89|14.6|12.8|0
1714049700000|2024-04-25 12:55:00|14.65|12.85|14.65|12.85|14.68|12.88|14.61|12.81|0
1714050000000|2024-04-25 13:00:00|14.62|12.82|14.63|12.83|14.68|12.88|14.58|12.78|0
1714050300000|2024-04-25 13:05:00|14.64|12.84|14.71|12.91|14.73|12.93|14.64|12.84|0
1714050600000|2024-04-25 13:10:00|14.72|12.92|14.86|13.06|14.91|13.11|14.71|12.91|0
1714050900000|2024-04-25 13:15:00|14.84|13.04|14.85|13.05|14.88|13.08|14.8|13|0
1714051200000|2024-04-25 13:20:00|14.87|13.07|14.77|12.97|14.88|13.08|14.74|12.94|0
1714051500000|2024-04-25 13:25:00|14.8|13|14.78|12.98|14.82|13.02|14.73|12.93|0
1714051800000|2024-04-25 13:30:00|14.82|13.02|14.96|13.16|14.96|13.16|14.74|12.94|0
1714052100000|2024-04-25 13:35:00|14.98|13.18|15.18|13.38|15.24|13.44|14.81|13.01|0
1714052400000|2024-04-25 13:40:00|15.19|13.39|14.79|12.99|15.23|13.43|14.75|12.95|0
1714052700000|2024-04-25 13:45:00|14.8|13|14.95|13.15|14.95|13.15|14.75|12.95|0
1714053000000|2024-04-25 13:50:00|14.96|13.16|15.03|13.23|15.05|13.25|14.86|13.06|0
1714053300000|2024-04-25 13:55:00|15.01|13.21|15.08|13.28|15.13|13.33|14.93|13.13|0
1714053600000|2024-04-25 14:00:00|15.07|13.27|15.26|13.46|15.28|13.48|15.04|13.24|0
1714053900000|2024-04-25 14:05:00|15.25|13.45|15.03|13.23|15.26|13.46|15.01|13.21|0
1714054200000|2024-04-25 14:10:00|15.04|13.24|14.86|13.06|15.05|13.25|14.83|13.03|0
1714054500000|2024-04-25 14:15:00|14.85|13.05|14.73|12.93|15.07|13.27|14.67|12.87|0
1714054800000|2024-04-25 14:20:00|14.74|12.94|14.68|12.88|14.82|13.02|14.67|12.87|0
1714055100000|2024-04-25 14:25:00|14.69|12.89|14.67|12.87|14.72|12.92|14.63|12.83|0
1714055400000|2024-04-25 14:30:00|14.66|12.86|14.84|13.04|14.86|13.06|14.62|12.82|0
1714055700000|2024-04-25 14:35:00|14.83|13.03|14.79|12.99|14.84|13.04|14.74|12.94|0
1714056000000|2024-04-25 14:40:00|14.8|13|14.83|13.03|14.97|13.17|14.79|12.99|0
1714056300000|2024-04-25 14:45:00|14.82|13.02|14.83|13.03|14.83|13.03|14.69|12.89|0
1714056600000|2024-04-25 14:50:00|14.82|13.02|14.9|13.1|14.92|13.12|14.76|12.96|0
1714056900000|2024-04-25 14:55:00|14.88|13.08|14.85|13.05|14.92|13.12|14.82|13.02|0
1714057200000|2024-04-25 15:00:00|14.86|13.06|14.71|12.91|14.86|13.06|14.66|12.86|0
1714057500000|2024-04-25 15:05:00|14.7|12.9|14.68|12.88|14.75|12.95|14.66|12.86|0
1714057800000|2024-04-25 15:10:00|14.67|12.87|14.64|12.84|14.7|12.9|14.63|12.83|0
1714058100000|2024-04-25 15:15:00|14.66|12.86|14.64|12.84|14.76|12.96|14.62|12.82|0
1714058400000|2024-04-25 15:20:00|14.66|12.86|14.61|12.81|14.71|12.91|14.57|12.77|0
1714058700000|2024-04-25 15:25:00|14.62|12.82|14.63|12.83|14.63|12.83|14.51|12.71|0
1714059000000|2024-04-25 15:30:00|14.5|12.7|14.62|12.82|14.7|12.9|14.5|12.7|0
1714059300000|2024-04-25 15:35:00|14.61|12.81|14.55|12.75|14.61|12.81|14.53|12.73|0
1714059600000|2024-04-25 15:40:00|14.54|12.74|14.55|12.75|14.58|12.78|14.5|12.7|0
1714059900000|2024-04-25 15:45:00|14.56|12.76|14.62|12.82|14.64|12.84|14.55|12.75|0
1714060200000|2024-04-25 15:50:00|14.61|12.81|14.49|12.69|14.62|12.82|14.49|12.69|0
1714060500000|2024-04-25 15:55:00|14.5|12.7|14.36|12.56|14.53|12.73|14.36|12.56|0
1714060800000|2024-04-25 16:00:00|14.38|12.58|14.34|12.54|14.42|12.62|14.31|12.51|0
1714061100000|2024-04-25 16:05:00|14.33|12.53|14.29|12.49|14.34|12.54|14.24|12.44|0
1714061400000|2024-04-25 16:10:00|14.27|12.47|14.37|12.57|14.45|12.65|14.27|12.47|0
1714061700000|2024-04-25 16:15:00|14.36|12.56|14.29|12.49|14.36|12.56|14.22|12.42|0
1714062000000|2024-04-25 16:20:00|14.28|12.48|14.13|12.33|14.31|12.51|14.09|12.29|0
1714062300000|2024-04-25 16:25:00|14.12|12.32|14.09|12.29|14.15|12.35|14.06|12.26|0
1714062600000|2024-04-25 16:30:00|14.08|12.28|14.13|12.33|14.17|12.37|14.08|12.28|0
1714062900000|2024-04-25 16:35:00|14.12|12.32|14.08|12.28|14.52|12.72|14.06|12.26|0
1714063200000|2024-04-25 16:40:00|14.07|12.27|14.39|12.59|14.48|12.68|14.07|12.27|0
1714063500000|2024-04-25 16:45:00|14.4|12.6|14.41|12.61|14.43|12.63|14.36|12.56|0
1714063800000|2024-04-25 16:50:00|14.4|12.6|14.32|12.52|14.43|12.63|14.32|12.52|0
1714064100000|2024-04-25 16:55:00|14.33|12.53|14.28|12.48|14.33|12.53|14.23|12.43|0
1714064400000|2024-04-25 17:00:00|14.27|12.47|14.21|12.41|14.31|12.51|14.15|12.35|0
1714064700000|2024-04-25 17:05:00|14.2|12.4|14.27|12.47|14.29|12.49|14.18|12.38|0
1714065000000|2024-04-25 17:10:00|14.28|12.48|14.31|12.51|14.35|12.55|14.23|12.43|0
1714065300000|2024-04-25 17:15:00|14.32|12.52|14.33|12.53|14.34|12.54|14.29|12.49|0
1714065600000|2024-04-25 17:20:00|14.32|12.52|14.45|12.65|14.47|12.67|14.32|12.52|0
1714065900000|2024-04-25 17:25:00|14.44|12.64|14.29|12.49|14.46|12.66|14.28|12.48|0
1714066200000|2024-04-25 17:30:00|14.31|12.51|14.23|12.43|14.33|12.53|14.21|12.41|0
1714066500000|2024-04-25 17:35:00|14.22|12.42|13.99|12.19|14.22|12.42|13.98|12.18|0
1714066800000|2024-04-25 17:40:00|14|12.2|14.02|12.22|14.08|12.28|14|12.2|0
1714067100000|2024-04-25 17:45:00|14.01|12.21|13.9|12.1|14.02|12.22|13.84|12.04|0
1714067400000|2024-04-25 17:50:00|13.91|12.11|13.59|11.79|14.41|12.61|11.77|9.97|0
1714067700000|2024-04-25 17:55:00|13.6|11.8|13.65|11.85|13.69|11.89|13.59|11.79|0
1714068000000|2024-04-25 18:00:00|13.63|11.83|13.7|11.9|13.75|11.95|13.63|11.83|0
1714068300000|2024-04-25 18:05:00|13.69|11.89|13.64|11.84|13.72|11.92|13.62|11.82|0
1714068600000|2024-04-25 18:10:00|13.66|11.86|13.67|11.87|13.7|11.9|13.62|11.82|0
1714068900000|2024-04-25 18:15:00|13.66|11.86|13.63|11.83|13.66|11.86|13.6|11.8|0
1714069200000|2024-04-25 18:20:00|13.64|11.84|13.73|11.93|13.73|11.93|13.61|11.81|0
1714069500000|2024-04-25 18:25:00|13.75|11.95|14|12.2|14.01|12.21|13.73|11.93|0
1714069800000|2024-04-25 18:30:00|14.01|12.21|13.93|12.13|14.01|12.21|13.81|12.01|0
1714070100000|2024-04-25 18:35:00|13.94|12.14|13.96|12.16|14.01|12.21|13.92|12.12|0
1714070400000|2024-04-25 18:40:00|13.98|12.18|14.04|12.24|14.06|12.26|13.95|12.15|0
1714070700000|2024-04-25 18:45:00|14.01|12.21|14.02|12.22|14.06|12.26|14.01|12.21|0
1714071000000|2024-04-25 18:50:00|14.03|12.23|14.02|12.22|14.08|12.28|13.98|12.18|0
1714071300000|2024-04-25 18:55:00|14.01|12.21|13.9|12.1|14.08|12.28|13.88|12.08|0
1714071600000|2024-04-25 19:00:00|13.89|12.09|13.67|11.87|13.9|12.1|13.65|11.85|0
1714071900000|2024-04-25 19:05:00|13.68|11.88|13.7|11.9|13.75|11.95|13.63|11.83|0
1714072200000|2024-04-25 19:10:00|13.69|11.89|13.66|11.86|13.72|11.92|13.64|11.84|0
1714072500000|2024-04-25 19:15:00|13.65|11.85|13.5|11.7|13.66|11.86|13.48|11.68|0
1714072800000|2024-04-25 19:20:00|13.51|11.71|13.5|11.7|13.54|11.74|13.46|11.66|0
1714073100000|2024-04-25 19:25:00|13.51|11.71|13.49|11.69|13.55|11.75|13.47|11.67|0
1714073400000|2024-04-25 19:30:00|13.48|11.68|13.56|11.76|13.6|11.8|13.48|11.68|0
1714073700000|2024-04-25 19:35:00|13.58|11.78|13.66|11.86|13.68|11.88|13.58|11.78|0
1714074000000|2024-04-25 19:40:00|13.65|11.85|13.75|11.95|13.83|12.03|13.65|11.85|0
1714074300000|2024-04-25 19:45:00|13.77|11.97|13.82|12.02|13.82|12.02|13.73|11.93|0
1714074600000|2024-04-25 19:50:00|13.81|12.01|13.72|11.92|13.81|12.01|13.72|11.92|0
1714074900000|2024-04-25 19:55:00|13.74|11.94|13.66|11.86|13.76|11.96|13.64|11.84|0
1714075200000|2024-04-25 20:00:00|13.63|11.83|12.7|10.9|13.71|11.91|12.7|10.9|0
1714075500000|2024-04-25 20:05:00|12.71|10.91|12.85|11.05|12.89|11.09|11.89|10.09|0
1714075800000|2024-04-25 20:10:00|12.83|11.03|12.86|11.06|12.92|11.12|12.8|11|0
1714076100000|2024-04-25 20:15:00|12.94|10.94|12.97|10.97|12.99|10.99|12.9|10.9|0
1714076400000|2024-04-25 20:20:00|12.96|10.96|12.95|10.95|12.98|10.98|12.91|10.91|0
1714076700000|2024-04-25 20:25:00|12.96|10.96|12.98|10.98|13.05|11.05|12.96|10.96|0
1714077000000|2024-04-25 20:30:00|12.99|10.99|12.98|10.98|13.01|11.01|12.96|10.96|0
1714077300000|2024-04-25 20:35:00|12.97|10.97|12.89|10.89|12.98|10.98|12.88|10.88|0
1714077600000|2024-04-25 20:40:00|12.9|10.9|12.86|10.86|12.9|10.9|12.84|10.84|0
1714077900000|2024-04-25 20:45:00|12.85|10.85|12.8|10.8|12.89|10.89|12.79|10.79|0
1714078200000|2024-04-25 20:50:00|12.79|10.79|12.84|10.84|12.85|10.85|12.79|10.79|0
1714078500000|2024-04-25 20:55:00|12.83|10.83|12.8|10.8|12.88|10.88|12.8|10.8|0
1714078800000|2024-04-25 21:00:00|12.82|10.82|12.85|10.85|12.85|10.85|12.81|10.81|0
1714079100000|2024-04-25 21:05:00|12.86|10.86|12.87|10.87|12.89|10.89|12.84|10.84|0
1714079400000|2024-04-25 21:10:00|12.88|10.88|12.88|10.88|12.89|10.89|12.88|10.88|0
1714079700000|2024-04-25 21:15:00|12.89|10.89|12.9|10.9|12.91|10.91|12.89|10.89|0
1714080000000|2024-04-25 21:20:00|12.91|10.91|12.92|10.92|12.92|10.92|12.91|10.91|0
1714080300000|2024-04-25 21:25:00|12.93|10.93|12.94|10.94|12.95|10.95|12.93|10.93|0
1714080600000|2024-04-25 21:30:00|12.95|10.95|12.97|10.97|12.98|10.98|12.95|10.95|0
1714080900000|2024-04-25 21:35:00|12.96|10.96|12.95|10.95|12.96|10.96|12.95|10.95|0
1714081200000|2024-04-25 21:40:00|12.96|10.96|12.95|10.95|12.96|10.96|12.95|10.95|0
1714081500000|2024-04-25 21:45:00|12.96|10.96|12.97|10.97|12.98|10.98|12.95|10.95|0
1714081800000|2024-04-25 21:50:00|12.98|10.98|12.95|10.95|12.98|10.98|12.95|10.95|0
1714082100000|2024-04-25 21:55:00|12.96|10.96|12.89|10.89|12.97|10.97|12.83|10.83|0
1714082400000|2024-04-25 22:00:00|12.77|10.77|12.96|10.96|13|11|12.77|10.77|0
1714082700000|2024-04-25 22:05:00|12.97|10.97|13.01|11.01|13.07|11.07|12.97|10.97|0
1714083000000|2024-04-25 22:10:00|13|11|12.99|10.99|13.05|11.05|12.99|10.99|0
1714083300000|2024-04-25 22:15:00|13|11|13.04|11.04|13.05|11.05|13|11|0
1714083600000|2024-04-25 22:20:00|13.05|11.05|13.01|11.01|13.06|11.06|13.01|11.01|0
1714083900000|2024-04-25 22:25:00|13.02|11.02|13.03|11.03|13.05|11.05|13.02|11.02|0
1714084200000|2024-04-25 22:30:00|13.02|11.02|13.02|11.02|13.03|11.03|12.99|10.99|0
1714084500000|2024-04-25 22:35:00|13.01|11.01|12.99|10.99|13.02|11.02|12.99|10.99|0
1714084800000|2024-04-25 22:40:00|13|11|12.98|10.98|13|11|12.96|10.96|0
1714085100000|2024-04-25 22:45:00|12.99|10.99|12.99|10.99|13|11|12.96|10.96|0
1714085400000|2024-04-25 22:50:00|13|11|13.01|11.01|13.01|11.01|12.98|10.98|0
1714085700000|2024-04-25 22:55:00|13|11|12.98|10.98|13.01|11.01|12.98|10.98|0
1714086000000|2024-04-25 23:00:00|12.99|10.99|12.99|10.99|13.04|11.04|12.97|10.97|0
1714086300000|2024-04-25 23:05:00|12.98|10.98|13.01|11.01|13.02|11.02|12.98|10.98|0
1714086600000|2024-04-25 23:10:00|13.02|11.02|13.05|11.05|13.1|11.1|13.01|11.01|0
1714086900000|2024-04-25 23:15:00|13.06|11.06|13.03|11.03|13.06|11.06|13.03|11.03|0
1714087200000|2024-04-25 23:20:00|13.04|11.04|13.04|11.04|13.04|11.04|13.02|11.02|0
1714087500000|2024-04-25 23:25:00|13.05|11.05|13.08|11.08|13.08|11.08|13.04|11.04|0
1714087800000|2024-04-25 23:30:00|13.07|11.07|13.1|11.1|13.1|11.1|13.05|11.05|0
1714088100000|2024-04-25 23:35:00|13.09|11.09|13.1|11.1|13.12|11.12|13.07|11.07|0
1714088400000|2024-04-25 23:40:00|13.09|11.09|13.06|11.06|13.1|11.1|13.06|11.06|0
1714088700000|2024-04-25 23:45:00|13.05|11.05|13.03|11.03|13.07|11.07|13.02|11.02|0
1714089000000|2024-04-25 23:50:00|13.02|11.02|13.05|11.05|13.07|11.07|13.02|11.02|0
1714089300000|2024-04-25 23:55:00|13.06|11.06|13.06|11.06|13.07|11.07|13.05|11.05|0
1714089600000|2024-04-26 00:00:00|13.07|11.07|13.1|11.1|13.11|11.11|13.06|11.06|0
1714089900000|2024-04-26 00:05:00|13.11|11.11|13.07|11.07|13.12|11.12|13.06|11.06|0
1714090200000|2024-04-26 00:10:00|13.06|11.06|13.05|11.05|13.08|11.08|13.03|11.03|0
1714090500000|2024-04-26 00:15:00|12.96|11.16|12.96|11.16|12.99|11.19|12.95|11.15|0
1714090800000|2024-04-26 00:20:00|12.95|11.15|12.97|11.17|12.98|11.18|12.94|11.14|0
1714091100000|2024-04-26 00:25:00|12.98|11.18|12.95|11.15|12.98|11.18|12.93|11.13|0
1714091400000|2024-04-26 00:30:00|12.94|11.14|12.93|11.13|12.95|11.15|12.93|11.13|0
1714091700000|2024-04-26 00:35:00|12.94|11.14|12.94|11.14|12.94|11.14|12.92|11.12|0
1714092000000|2024-04-26 00:40:00|12.93|11.13|12.94|11.14|12.96|11.16|12.93|11.13|0
1714092300000|2024-04-26 00:45:00|12.93|11.13|12.94|11.14|12.96|11.16|12.92|11.12|0
1714092600000|2024-04-26 00:50:00|12.95|11.15|12.93|11.13|12.95|11.15|12.93|11.13|0
1714092900000|2024-04-26 00:55:00|12.94|11.14|12.94|11.14|12.95|11.15|12.92|11.12|0
1714093200000|2024-04-26 01:00:00|12.93|11.13|12.93|11.13|12.96|11.16|12.93|11.13|0
1714093500000|2024-04-26 01:05:00|12.94|11.14|12.95|11.15|12.96|11.16|12.93|11.13|0
1714093800000|2024-04-26 01:10:00|12.94|11.14|12.98|11.18|12.98|11.18|12.94|11.14|0
1714094100000|2024-04-26 01:15:00|12.97|11.17|12.91|11.11|12.98|11.18|12.9|11.1|0
1714094400000|2024-04-26 01:20:00|12.9|11.1|12.91|11.11|12.92|11.12|12.9|11.1|0
1714094700000|2024-04-26 01:25:00|12.92|11.12|12.9|11.1|12.92|11.12|12.9|11.1|0
1714095000000|2024-04-26 01:30:00|12.89|11.09|12.88|11.08|12.91|11.11|12.87|11.07|0
1714095300000|2024-04-26 01:35:00|12.85|11.05|12.86|11.06|12.86|11.06|12.84|11.04|0
1714095600000|2024-04-26 01:40:00|12.87|11.07|12.85|11.05|12.87|11.07|12.85|11.05|0
1714095900000|2024-04-26 01:45:00|12.86|11.06|12.87|11.07|12.87|11.07|12.85|11.05|0
1714096200000|2024-04-26 01:50:00|12.88|11.08|12.85|11.05|12.88|11.08|12.85|11.05|0
1714096500000|2024-04-26 01:55:00|12.86|11.06|12.86|11.06|12.87|11.07|12.86|11.06|0
1714096800000|2024-04-26 02:00:00|12.87|11.07|12.85|11.05|12.87|11.07|12.84|11.04|0
1714097100000|2024-04-26 02:05:00|12.86|11.06|12.85|11.05|12.87|11.07|12.85|11.05|0
1714097400000|2024-04-26 02:10:00|12.86|11.06|12.84|11.04|12.86|11.06|12.83|11.03|0
1714097700000|2024-04-26 02:15:00|12.83|11.03|12.84|11.04|12.84|11.04|12.83|11.03|0
1714098000000|2024-04-26 02:20:00|12.85|11.05|12.85|11.05|12.86|11.06|12.84|11.04|0
1714098300000|2024-04-26 02:25:00|12.86|11.06|12.84|11.04|12.86|11.06|12.84|11.04|0
1714098600000|2024-04-26 02:30:00|12.85|11.05|12.84|11.04|12.85|11.05|12.83|11.03|0
1714098900000|2024-04-26 02:35:00|12.85|11.05|12.85|11.05|12.85|11.05|12.84|11.04|0
1714099200000|2024-04-26 02:40:00|12.86|11.06|12.89|11.09|12.89|11.09|12.86|11.06|0
1714099500000|2024-04-26 02:45:00|12.9|11.1|12.92|11.12|12.94|11.14|12.89|11.09|0
1714099800000|2024-04-26 02:50:00|12.91|11.11|12.88|11.08|12.92|11.12|12.88|11.08|0
1714100100000|2024-04-26 02:55:00|12.89|11.09|12.89|11.09|12.9|11.1|12.88|11.08|0
1714100400000|2024-04-26 03:00:00|12.88|11.08|12.88|11.08|12.88|11.08|12.87|11.07|0
1714100700000|2024-04-26 03:05:00|12.87|11.07|12.87|11.07|12.89|11.09|12.87|11.07|0
1714101000000|2024-04-26 03:10:00|12.88|11.08|12.86|11.06|12.89|11.09|12.85|11.05|0
1714101300000|2024-04-26 03:15:00|12.85|11.05|12.85|11.05|12.86|11.06|12.85|11.05|0
1714101600000|2024-04-26 03:20:00|12.86|11.06|12.79|10.99|12.87|11.07|12.79|10.99|0
1714101900000|2024-04-26 03:25:00|12.8|11|12.8|11|12.84|11.04|12.79|10.99|0
1714102200000|2024-04-26 03:30:00|12.79|10.99|12.8|11|12.81|11.01|12.77|10.97|0
1714102500000|2024-04-26 03:35:00|12.81|11.01|12.85|11.05|12.86|11.06|12.8|11|0
1714102800000|2024-04-26 03:40:00|12.86|11.06|12.87|11.07|12.87|11.07|12.84|11.04|0
1714103100000|2024-04-26 03:45:00|12.86|11.06|12.85|11.05|12.87|11.07|12.84|11.04|0
1714103400000|2024-04-26 03:50:00|12.84|11.04|12.84|11.04|12.84|11.04|12.82|11.02|0
1714103700000|2024-04-26 03:55:00|12.85|11.05|12.82|11.02|12.85|11.05|12.82|11.02|0
1714104000000|2024-04-26 04:00:00|12.83|11.03|12.85|11.05|12.85|11.05|12.83|11.03|0
1714104300000|2024-04-26 04:05:00|12.86|11.06|12.84|11.04|12.87|11.07|12.83|11.03|0
1714104600000|2024-04-26 04:10:00|12.83|11.03|12.83|11.03|12.84|11.04|12.82|11.02|0
1714104900000|2024-04-26 04:15:00|12.84|11.04|12.84|11.04|12.84|11.04|12.83|11.03|0
1714105200000|2024-04-26 04:20:00|12.83|11.03|12.81|11.01|12.84|11.04|12.81|11.01|0
1714105500000|2024-04-26 04:25:00|12.8|11|12.8|11|12.8|11|12.8|11|0
1714105800000|2024-04-26 04:30:00|12.79|10.99|12.8|11|12.8|11|12.79|10.99|0
1714106100000|2024-04-26 04:35:00|12.81|11.01|12.82|11.02|12.83|11.03|12.8|11|0
1714106400000|2024-04-26 04:40:00|12.81|11.01|12.81|11.01|12.81|11.01|12.8|11|0
1714106700000|2024-04-26 04:45:00|12.8|11|12.8|11|12.81|11.01|12.8|11|0
1714107000000|2024-04-26 04:50:00|12.81|11.01|12.82|11.02|12.82|11.02|12.81|11.01|0
1714107300000|2024-04-26 04:55:00|12.83|11.03|12.83|11.03|12.84|11.04|12.82|11.02|0
1714107600000|2024-04-26 05:00:00|12.84|11.04|12.84|11.04|12.85|11.05|12.82|11.02|0
1714107900000|2024-04-26 05:05:00|12.85|11.05|12.85|11.05|12.86|11.06|12.83|11.03|0
1714108200000|2024-04-26 05:10:00|12.84|11.04|12.84|11.04|12.85|11.05|12.83|11.03|0
1714108500000|2024-04-26 05:15:00|12.83|11.03|12.81|11.01|12.84|11.04|12.81|11.01|0
1714108800000|2024-04-26 05:20:00|12.82|11.02|12.82|11.02|12.84|11.04|12.81|11.01|0
1714109100000|2024-04-26 05:25:00|12.83|11.03|12.82|11.02|12.84|11.04|12.81|11.01|0
1714109400000|2024-04-26 05:30:00|12.83|11.03|12.82|11.02|12.84|11.04|12.82|11.02|0
1714109700000|2024-04-26 05:35:00|12.83|11.03|12.79|10.99|12.83|11.03|12.78|10.98|0
1714110000000|2024-04-26 05:40:00|12.8|11|12.78|10.98|12.81|11.01|12.78|10.98|0
1714110300000|2024-04-26 05:45:00|12.79|10.99|12.75|10.95|12.79|10.99|12.75|10.95|0
1714110600000|2024-04-26 05:50:00|12.76|10.96|12.74|10.94|12.77|10.97|12.73|10.93|0
1714110900000|2024-04-26 05:55:00|12.75|10.95|12.75|10.95|12.77|10.97|12.75|10.95|0
1714111200000|2024-04-26 06:00:00|12.74|10.94|12.75|10.95|12.76|10.96|12.73|10.93|0
1714111500000|2024-04-26 06:05:00|12.74|10.94|12.76|10.96|12.76|10.96|12.71|10.91|0
1714111800000|2024-04-26 06:10:00|12.75|10.95|12.76|10.96|12.78|10.98|12.75|10.95|0
1714112100000|2024-04-26 06:15:00|12.77|10.97|12.77|10.97|12.78|10.98|12.75|10.95|0
1714112400000|2024-04-26 06:20:00|12.78|10.98|12.75|10.95|12.79|10.99|12.75|10.95|0
1714112700000|2024-04-26 06:25:00|12.76|10.96|12.39|10.59|12.78|10.98|12.38|10.58|0
1714113000000|2024-04-26 06:30:00|12.38|10.58|12.38|10.58|12.4|10.6|12.38|10.58|0
1714113300000|2024-04-26 06:35:00|12.39|10.59|12.36|10.56|12.39|10.59|12.34|10.54|0
1714113600000|2024-04-26 06:40:00|12.35|10.55|12.33|10.53|12.37|10.57|12.33|10.53|0
1714113900000|2024-04-26 06:45:00|12.31|10.51|12.37|10.57|12.37|10.57|12.31|10.51|0
1714114200000|2024-04-26 06:50:00|12.36|10.56|12.38|10.58|12.39|10.59|12.36|10.56|0
1714114500000|2024-04-26 06:55:00|12.37|10.57|12.4|10.6|12.4|10.6|12.37|10.57|0
1714114800000|2024-04-26 07:00:00|12.39|10.59|12.45|10.65|12.47|10.67|12.39|10.59|0
1714115100000|2024-04-26 07:05:00|12.46|10.66|12.5|10.7|12.53|10.73|12.45|10.65|0
1714115400000|2024-04-26 07:10:00|12.51|10.71|12.49|10.69|12.53|10.73|12.47|10.67|0
1714115700000|2024-04-26 07:15:00|12.5|10.7|12.49|10.69|12.52|10.72|12.48|10.68|0
1714116000000|2024-04-26 07:20:00|12.48|10.68|12.52|10.72|12.54|10.74|12.48|10.68|0
1714116300000|2024-04-26 07:25:00|12.53|10.73|12.5|10.7|12.53|10.73|12.49|10.69|0
1714116600000|2024-04-26 07:30:00|12.49|10.69|12.5|10.7|12.52|10.72|12.47|10.67|0
1714116900000|2024-04-26 07:35:00|12.49|10.69|12.46|10.66|12.5|10.7|12.46|10.66|0
1714117200000|2024-04-26 07:40:00|12.47|10.67|12.44|10.64|12.47|10.67|12.44|10.64|0
1714117500000|2024-04-26 07:45:00|12.45|10.65|12.46|10.66|12.46|10.66|12.43|10.63|0
1714117800000|2024-04-26 07:50:00|12.45|10.65|12.44|10.64|12.51|10.71|12.44|10.64|0
1714118100000|2024-04-26 07:55:00|12.45|10.65|12.48|10.68|12.49|10.69|12.44|10.64|0
1714118400000|2024-04-26 08:00:00|12.49|10.69|12.49|10.69|12.52|10.72|12.47|10.67|0
1714118700000|2024-04-26 08:05:00|12.5|10.7|12.48|10.68|12.51|10.71|12.46|10.66|0
1714119000000|2024-04-26 08:10:00|12.47|10.67|12.47|10.67|12.49|10.69|12.38|10.58|0
1714119300000|2024-04-26 08:15:00|12.48|10.68|12.45|10.65|12.5|10.7|12.45|10.65|0
1714119600000|2024-04-26 08:20:00|12.44|10.64|12.49|10.69|12.51|10.71|12.44|10.64|0
1714119900000|2024-04-26 08:25:00|12.5|10.7|12.48|10.68|12.52|10.72|12.48|10.68|0
1714120200000|2024-04-26 08:30:00|12.49|10.69|12.49|10.69|12.5|10.7|12.46|10.66|0
1714120500000|2024-04-26 08:35:00|12.5|10.7|12.53|10.73|12.53|10.73|12.49|10.69|0
1714120800000|2024-04-26 08:40:00|12.54|10.74|12.51|10.71|12.54|10.74|12.5|10.7|0
1714121100000|2024-04-26 08:45:00|12.5|10.7|12.53|10.73|12.53|10.73|12.48|10.68|0
1714121400000|2024-04-26 08:50:00|12.52|10.72|12.57|10.77|12.57|10.77|12.51|10.71|0
1714121700000|2024-04-26 08:55:00|12.58|10.78|12.57|10.77|12.59|10.79|12.55|10.75|0
1714122000000|2024-04-26 09:00:00|12.56|10.76|12.6|10.8|12.6|10.8|12.56|10.76|0
1714122300000|2024-04-26 09:05:00|12.59|10.79|12.59|10.79|12.6|10.8|12.57|10.77|0
1714122600000|2024-04-26 09:10:00|12.58|10.78|12.63|10.83|12.65|10.85|12.58|10.78|0
1714122900000|2024-04-26 09:15:00|12.62|10.82|12.67|10.87|12.68|10.88|12.61|10.81|0
1714123200000|2024-04-26 09:20:00|12.66|10.86|12.64|10.84|12.66|10.86|12.64|10.84|0
1714123500000|2024-04-26 09:25:00|12.65|10.85|12.63|10.83|12.66|10.86|12.63|10.83|0
1714123800000|2024-04-26 09:30:00|12.64|10.84|12.59|10.79|12.65|10.85|12.59|10.79|0
1714124100000|2024-04-26 09:35:00|12.6|10.8|12.59|10.79|12.6|10.8|12.58|10.78|0
1714124400000|2024-04-26 09:40:00|12.6|10.8|12.57|10.77|12.6|10.8|12.55|10.75|0
1714124700000|2024-04-26 09:45:00|12.56|10.76|12.56|10.76|12.57|10.77|12.54|10.74|0
1714125000000|2024-04-26 09:50:00|12.55|10.75|12.56|10.76|12.57|10.77|12.55|10.75|0
1714125300000|2024-04-26 09:55:00|12.55|10.75|12.58|10.78|12.6|10.8|12.54|10.74|0
1714125600000|2024-04-26 10:00:00|12.57|10.77|12.59|10.79|12.6|10.8|12.56|10.76|0
1714125900000|2024-04-26 10:05:00|12.58|10.78|12.56|10.76|12.58|10.78|12.55|10.75|0
1714126200000|2024-04-26 10:10:00|12.57|10.77|12.6|10.8|12.6|10.8|12.54|10.74|0
1714126500000|2024-04-26 10:15:00|12.59|10.79|12.56|10.76|12.61|10.81|12.56|10.76|0
1714126800000|2024-04-26 10:20:00|12.55|10.75|12.53|10.73|12.55|10.75|12.53|10.73|0
1714127100000|2024-04-26 10:25:00|12.54|10.74|12.52|10.72|12.54|10.74|12.51|10.71|0
1714127400000|2024-04-26 10:30:00|12.56|10.76|12.56|10.76|12.59|10.79|12.52|10.72|0
1714127700000|2024-04-26 10:35:00|12.55|10.75|12.54|10.74|12.57|10.77|12.53|10.73|0
1714128000000|2024-04-26 10:40:00|12.55|10.75|12.66|10.86|12.68|10.88|12.53|10.73|0
1714128300000|2024-04-26 10:45:00|12.65|10.85|12.66|10.86|12.67|10.87|12.64|10.84|0
1714128600000|2024-04-26 10:50:00|12.65|10.85|12.69|10.89|12.69|10.89|12.65|10.85|0
1714128900000|2024-04-26 10:55:00|12.71|10.91|12.69|10.89|12.74|10.94|12.69|10.89|0
1714129200000|2024-04-26 11:00:00|12.68|10.88|12.64|10.84|12.68|10.88|12.63|10.83|0
1714129500000|2024-04-26 11:05:00|12.65|10.85|12.58|10.78|12.65|10.85|12.57|10.77|0
1714129800000|2024-04-26 11:10:00|12.59|10.79|12.55|10.75|12.59|10.79|12.54|10.74|0
1714130100000|2024-04-26 11:15:00|12.56|10.76|12.57|10.77|12.58|10.78|12.54|10.74|0
1714130400000|2024-04-26 11:20:00|12.56|10.76|12.59|10.79|12.61|10.81|12.55|10.75|0
1714130700000|2024-04-26 11:25:00|12.6|10.8|12.6|10.8|12.63|10.83|12.59|10.79|0
1714131000000|2024-04-26 11:30:00|12.59|10.79|12.61|10.81|12.61|10.81|12.58|10.78|0
1714131300000|2024-04-26 11:35:00|12.62|10.82|12.67|10.87|12.67|10.87|12.58|10.78|0
1714131600000|2024-04-26 11:40:00|12.66|10.86|12.62|10.82|12.68|10.88|12.62|10.82|0
1714131900000|2024-04-26 11:45:00|12.63|10.83|12.63|10.83|12.63|10.83|12.59|10.79|0
1714132200000|2024-04-26 11:50:00|12.62|10.82|12.6|10.8|12.65|10.85|12.58|10.78|0
1714132500000|2024-04-26 11:55:00|12.59|10.79|12.61|10.81|12.63|10.83|12.59|10.79|0
1714132800000|2024-04-26 12:00:00|12.62|10.82|12.63|10.83|12.65|10.85|12.61|10.81|0
1714133100000|2024-04-26 12:05:00|12.62|10.82|12.67|10.87|12.68|10.88|12.62|10.82|0
1714133400000|2024-04-26 12:10:00|12.68|10.88|12.61|10.81|12.69|10.89|12.58|10.78|0
1714133700000|2024-04-26 12:15:00|12.6|10.8|12.6|10.8|12.62|10.82|12.57|10.77|0
1714134000000|2024-04-26 12:20:00|12.61|10.81|12.63|10.83|12.66|10.86|12.6|10.8|0
1714134300000|2024-04-26 12:25:00|12.62|10.82|12.67|10.87|12.71|10.91|12.61|10.81|0
1714134600000|2024-04-26 12:30:00|12.62|10.82|12.39|10.59|12.62|10.82|12.18|10.38|0
1714134900000|2024-04-26 12:35:00|12.43|10.63|12.4|10.6|12.56|10.76|12.34|10.54|0
1714135200000|2024-04-26 12:40:00|12.44|10.64|12.43|10.63|12.58|10.78|12.43|10.63|0
1714135500000|2024-04-26 12:45:00|12.41|10.61|12.61|10.81|12.68|10.88|12.41|10.61|0
1714135800000|2024-04-26 12:50:00|12.62|10.82|12.75|10.95|12.78|10.98|12.61|10.81|0
1714136100000|2024-04-26 12:55:00|12.76|10.96|12.62|10.82|12.76|10.96|12.61|10.81|0
1714136400000|2024-04-26 13:00:00|12.61|10.81|12.61|10.81|12.61|10.81|12.5|10.7|0
1714136700000|2024-04-26 13:05:00|12.59|10.79|12.65|10.85|12.69|10.89|12.57|10.77|0
1714137000000|2024-04-26 13:10:00|12.64|10.84|12.72|10.92|12.74|10.94|12.63|10.83|0
1714137300000|2024-04-26 13:15:00|12.7|10.9|12.7|10.9|12.72|10.92|12.65|10.85|0
1714137600000|2024-04-26 13:20:00|12.71|10.91|12.69|10.89|12.73|10.93|12.66|10.86|0
1714137900000|2024-04-26 13:25:00|12.68|10.88|12.79|10.99|12.89|11.09|12.65|10.85|0
1714138200000|2024-04-26 13:30:00|12.8|11|12.51|10.71|12.86|11.06|12.5|10.7|0
1714138500000|2024-04-26 13:35:00|12.5|10.7|12.27|10.47|12.51|10.71|12.25|10.45|0
1714138800000|2024-04-26 13:40:00|12.26|10.46|12.34|10.54|12.41|10.61|12.26|10.46|0
1714139100000|2024-04-26 13:45:00|12.36|10.56|12.25|10.45|12.36|10.56|12.25|10.45|0
1714139400000|2024-04-26 13:50:00|12.24|10.44|12.11|10.31|12.27|10.47|12.09|10.29|0
1714139700000|2024-04-26 13:55:00|12.12|10.32|12.24|10.44|12.42|10.62|12.07|10.27|0
1714140000000|2024-04-26 14:00:00|12.22|10.42|12.09|10.29|12.27|10.47|12.06|10.26|0
1714140300000|2024-04-26 14:05:00|12.08|10.28|12.07|10.27|12.26|10.46|12.05|10.25|0
1714140600000|2024-04-26 14:10:00|12.08|10.28|12.02|10.22|12.08|10.28|11.99|10.19|0
1714140900000|2024-04-26 14:15:00|12.01|10.21|12.04|10.24|12.08|10.28|11.99|10.19|0
1714141200000|2024-04-26 14:20:00|12.03|10.23|12.01|10.21|12.11|10.31|12|10.2|0
1714141500000|2024-04-26 14:25:00|12.02|10.22|12.41|10.61|12.41|10.61|12.02|10.22|0
1714141800000|2024-04-26 14:30:00|12.4|10.6|12.3|10.5|12.48|10.68|12.3|10.5|0
1714142100000|2024-04-26 14:35:00|12.31|10.51|12.33|10.53|12.36|10.56|12.26|10.46|0
1714142400000|2024-04-26 14:40:00|12.32|10.52|12.36|10.56|12.38|10.58|12.3|10.5|0
1714142700000|2024-04-26 14:45:00|12.37|10.57|12.29|10.49|12.39|10.59|12.28|10.48|0
1714143000000|2024-04-26 14:50:00|12.3|10.5|12.24|10.44|12.4|10.6|12.24|10.44|0
1714143300000|2024-04-26 14:55:00|12.23|10.43|12.37|10.57|12.39|10.59|12.23|10.43|0
1714143600000|2024-04-26 15:00:00|12.36|10.56|12.29|10.49|12.36|10.56|12.2|10.4|0
1714143900000|2024-04-26 15:05:00|12.28|10.48|12.37|10.57|12.39|10.59|12.27|10.47|0
1714144200000|2024-04-26 15:10:00|12.36|10.56|12.51|10.71|12.59|10.79|12.36|10.56|0
1714144500000|2024-04-26 15:15:00|12.52|10.72|12.37|10.57|12.55|10.75|12.34|10.54|0
1714144800000|2024-04-26 15:20:00|12.36|10.56|12.48|10.68|12.53|10.73|12.32|10.52|0
1714145100000|2024-04-26 15:25:00|12.49|10.69|12.44|10.64|12.49|10.69|12.4|10.6|0
1714145400000|2024-04-26 15:30:00|12.43|10.63|12.46|10.66|12.48|10.68|12.4|10.6|0
1714145700000|2024-04-26 15:35:00|12.47|10.67|12.42|10.62|12.47|10.67|12.4|10.6|0
1714146000000|2024-04-26 15:40:00|12.43|10.63|12.29|10.49|12.44|10.64|12.29|10.49|0
1714146300000|2024-04-26 15:45:00|12.28|10.48|12.28|10.48|12.33|10.53|12.27|10.47|0
1714146600000|2024-04-26 15:50:00|12.27|10.47|12.35|10.55|12.39|10.59|12.27|10.47|0
1714146900000|2024-04-26 15:55:00|12.34|10.54|12.34|10.54|12.38|10.58|12.33|10.53|0
1714147200000|2024-04-26 16:00:00|12.35|10.55|12.37|10.57|12.44|10.64|12.35|10.55|0
1714147500000|2024-04-26 16:05:00|12.36|10.56|12.36|10.56|12.41|10.61|12.36|10.56|0
1714147800000|2024-04-26 16:10:00|12.35|10.55|12.32|10.52|12.37|10.57|12.31|10.51|0
1714148100000|2024-04-26 16:15:00|12.31|10.51|12.32|10.52|12.36|10.56|12.31|10.51|0
1714148400000|2024-04-26 16:20:00|12.33|10.53|12.31|10.51|12.35|10.55|12.3|10.5|0
1714148700000|2024-04-26 16:25:00|12.3|10.5|12.28|10.48|12.32|10.52|12.28|10.48|0
1714149000000|2024-04-26 16:30:00|12.3|10.5|12.27|10.47|12.34|10.54|12.27|10.47|0
1714149300000|2024-04-26 16:35:00|12.26|10.46|12.21|10.41|12.28|10.48|12.2|10.4|0
1714149600000|2024-04-26 16:40:00|12.2|10.4|12.23|10.43|12.27|10.47|12.2|10.4|0
1714149900000|2024-04-26 16:45:00|12.24|10.44|12.17|10.37|12.44|10.64|12.15|10.35|0
1714150200000|2024-04-26 16:50:00|12.16|10.36|12.14|10.34|12.18|10.38|12.14|10.34|0
1714150500000|2024-04-26 16:55:00|12.13|10.33|12.09|10.29|12.14|10.34|12.09|10.29|0
1714150800000|2024-04-26 17:00:00|12.08|10.28|12.1|10.3|12.14|10.34|12.05|10.25|0
1714151100000|2024-04-26 17:05:00|12.09|10.29|12.12|10.32|12.13|10.33|12.07|10.27|0
1714151400000|2024-04-26 17:10:00|12.11|10.31|12.08|10.28|12.12|10.32|12.07|10.27|0
1714151700000|2024-04-26 17:15:00|12.07|10.27|12.1|10.3|12.12|10.32|12.05|10.25|0
1714152000000|2024-04-26 17:20:00|12.09|10.29|12.06|10.26|12.1|10.3|12.05|10.25|0
1714152300000|2024-04-26 17:25:00|12.05|10.25|12.07|10.27|12.09|10.29|12.03|10.23|0
1714152600000|2024-04-26 17:30:00|12.06|10.26|12.05|10.25|12.1|10.3|12.01|10.21|0
1714152900000|2024-04-26 17:35:00|12.04|10.24|12.06|10.26|12.08|10.28|12.01|10.21|0
1714153200000|2024-04-26 17:40:00|12.07|10.27|12.11|10.31|12.18|10.38|12.07|10.27|0
1714153500000|2024-04-26 17:45:00|12.1|10.3|12.05|10.25|12.11|10.31|12.03|10.23|0
1714153800000|2024-04-26 17:50:00|12.04|10.24|12.06|10.26|12.06|10.26|12.03|10.23|0
1714154100000|2024-04-26 17:55:00|12.07|10.27|12.11|10.31|12.12|10.32|12.06|10.26|0
1714154400000|2024-04-26 18:00:00|12.1|10.3|12.15|10.35|12.17|10.37|12.1|10.3|0
1714154700000|2024-04-26 18:05:00|12.16|10.36|12.15|10.35|12.16|10.36|12.12|10.32|0
1714155000000|2024-04-26 18:10:00|12.16|10.36|12.16|10.36|12.16|10.36|12.12|10.32|0
1714155300000|2024-04-26 18:15:00|12.15|10.35|12.19|10.39|12.2|10.4|12.13|10.33|0
1714155600000|2024-04-26 18:20:00|12.2|10.4|12.2|10.4|12.22|10.42|12.16|10.36|0
1714155900000|2024-04-26 18:25:00|12.19|10.39|12.2|10.4|12.24|10.44|12.19|10.39|0
1714156200000|2024-04-26 18:30:00|12.21|10.41|12.28|10.48|12.28|10.48|12.21|10.41|0
1714156500000|2024-04-26 18:35:00|12.27|10.47|12.18|10.38|12.27|10.47|12.18|10.38|0
1714156800000|2024-04-26 18:40:00|12.19|10.39|12.18|10.38|12.2|10.4|12.15|10.35|0
1714157100000|2024-04-26 18:45:00|12.19|10.39|12.2|10.4|12.22|10.42|12.15|10.35|0
1714157400000|2024-04-26 18:50:00|12.19|10.39|12.22|10.42|12.23|10.43|12.18|10.38|0
1714157700000|2024-04-26 18:55:00|12.23|10.43|12.11|10.31|12.25|10.45|12.11|10.31|0
1714158000000|2024-04-26 19:00:00|12.12|10.32|12.14|10.34|12.18|10.38|12.09|10.29|0
1714158300000|2024-04-26 19:05:00|12.15|10.35|12.1|10.3|12.15|10.35|12.09|10.29|0
1714158600000|2024-04-26 19:10:00|12.09|10.29|11.91|10.11|12.12|10.32|11.89|10.09|0
1714158900000|2024-04-26 19:15:00|11.92|10.12|11.91|10.11|11.94|10.14|11.89|10.09|0
1714159200000|2024-04-26 19:20:00|11.92|10.12|11.86|10.06|11.92|10.12|11.86|10.06|0
1714159500000|2024-04-26 19:25:00|11.87|10.07|11.85|10.05|11.88|10.08|11.84|10.04|0
1714159800000|2024-04-26 19:30:00|11.86|10.06|11.93|10.13|11.94|10.14|11.86|10.06|0
1714160100000|2024-04-26 19:35:00|11.92|10.12|11.95|10.15|11.97|10.17|11.91|10.11|0
1714160400000|2024-04-26 19:40:00|11.96|10.16|12.34|10.54|12.37|10.57|11.94|10.14|0
1714160700000|2024-04-26 19:45:00|12.35|10.55|12.28|10.48|12.35|10.55|12.25|10.45|0
1714161000000|2024-04-26 19:50:00|12.29|10.49|12.32|10.52|12.33|10.53|12.27|10.47|0
1714161300000|2024-04-26 19:55:00|12.31|10.51|12.44|10.64|12.44|10.64|12.31|10.51|0
1714161600000|2024-04-26 20:00:00|12.4|10.6|12.39|10.59|12.42|10.62|12.38|10.58|0
1714161900000|2024-04-26 20:05:00|12.38|10.58|12.39|10.59|12.39|10.59|12.36|10.56|0
1714162200000|2024-04-26 20:10:00|12.38|10.58|12.41|10.61|12.42|10.62|12.38|10.58|0
1714350000000|2024-04-29 00:20:00|12.33|10.53|12.33|10.53|12.34|10.54|12.33|10.53|0
1714350300000|2024-04-29 00:25:00|12.32|10.52|12.32|10.52|12.33|10.53|12.31|10.51|0
1714350600000|2024-04-29 00:30:00|12.31|10.51|12.3|10.5|12.32|10.52|12.3|10.5|0
1714350900000|2024-04-29 00:35:00|12.29|10.49|12.29|10.49|12.29|10.49|12.28|10.48|0
1714351200000|2024-04-29 00:40:00|12.3|10.5|12.28|10.48|12.3|10.5|12.27|10.47|0
1714351500000|2024-04-29 00:45:00|12.27|10.47|12.28|10.48|12.29|10.49|12.26|10.46|0
1714351800000|2024-04-29 00:50:00|12.27|10.47|12.26|10.46|12.27|10.47|12.26|10.46|0
1714352100000|2024-04-29 00:55:00|12.25|10.45|12.27|10.47|12.27|10.47|12.25|10.45|0
1714352400000|2024-04-29 01:00:00|12.26|10.46|12.27|10.47|12.28|10.48|12.26|10.46|0
1714352700000|2024-04-29 01:05:00|12.26|10.46|12.24|10.44|12.27|10.47|12.24|10.44|0
1714353000000|2024-04-29 01:10:00|12.25|10.45|12.25|10.45|12.26|10.46|12.24|10.44|0
1714353300000|2024-04-29 01:15:00|12.24|10.44|12.25|10.45|12.25|10.45|12.23|10.43|0
1714353600000|2024-04-29 01:20:00|12.26|10.46|12.24|10.44|12.26|10.46|12.24|10.44|0
1714353900000|2024-04-29 01:25:00|12.23|10.43|12.23|10.43|12.24|10.44|12.23|10.43|0
1714354200000|2024-04-29 01:30:00|12.24|10.44|12.23|10.43|12.25|10.45|12.23|10.43|0
1714354500000|2024-04-29 01:35:00|12.22|10.42|12.22|10.42|12.25|10.45|12.21|10.41|0
1714354800000|2024-04-29 01:40:00|12.23|10.43|12.22|10.42|12.24|10.44|12.22|10.42|0
1714355100000|2024-04-29 01:45:00|12.23|10.43|12.23|10.43|12.24|10.44|12.21|10.41|0
1714355400000|2024-04-29 01:50:00|12.22|10.42|12.23|10.43|12.23|10.43|12.22|10.42|0
1714355700000|2024-04-29 01:55:00|12.22|10.42|12.18|10.38|12.23|10.43|12.17|10.37|0
1714356000000|2024-04-29 02:00:00|12.17|10.37|12.22|10.42|12.22|10.42|12.17|10.37|0
1714356300000|2024-04-29 02:05:00|12.23|10.43|12.21|10.41|12.24|10.44|12.2|10.4|0
1714356600000|2024-04-29 02:10:00|12.22|10.42|12.21|10.41|12.22|10.42|12.2|10.4|0
1714356900000|2024-04-29 02:15:00|12.22|10.42|12.22|10.42|12.22|10.42|12.21|10.41|0
1714357200000|2024-04-29 02:20:00|12.21|10.41|12.24|10.44|12.24|10.44|12.21|10.41|0
1714357500000|2024-04-29 02:25:00|12.23|10.43|12.23|10.43|12.24|10.44|12.22|10.42|0
1714357800000|2024-04-29 02:30:00|12.22|10.42|12.22|10.42|12.23|10.43|12.21|10.41|0
1714358100000|2024-04-29 02:35:00|12.21|10.41|12.2|10.4|12.22|10.42|12.2|10.4|0
1714358400000|2024-04-29 02:40:00|12.21|10.41|12.21|10.41|12.22|10.42|12.2|10.4|0
1714358700000|2024-04-29 02:45:00|12.2|10.4|12.2|10.4|12.22|10.42|12.2|10.4|0
1714359000000|2024-04-29 02:50:00|12.19|10.39|12.18|10.38|12.19|10.39|12.18|10.38|0
1714359300000|2024-04-29 02:55:00|12.19|10.39|12.21|10.41|12.21|10.41|12.19|10.39|0
1714359600000|2024-04-29 03:00:00|12.2|10.4|12.21|10.41|12.22|10.42|12.2|10.4|0
1714359900000|2024-04-29 03:05:00|12.2|10.4|12.21|10.41|12.22|10.42|12.2|10.4|0
1714360200000|2024-04-29 03:10:00|12.2|10.4|12.19|10.39|12.21|10.41|12.19|10.39|0
1714360500000|2024-04-29 03:15:00|12.2|10.4|12.2|10.4|12.21|10.41|12.2|10.4|0
1714360800000|2024-04-29 03:20:00|12.19|10.39|12.2|10.4|12.2|10.4|12.19|10.39|0
1714361100000|2024-04-29 03:25:00|12.21|10.41|12.21|10.41|12.21|10.41|12.2|10.4|0
1714361400000|2024-04-29 03:30:00|12.2|10.4|12.21|10.41|12.22|10.42|12.2|10.4|0
1714361700000|2024-04-29 03:35:00|12.2|10.4|12.19|10.39|12.2|10.4|12.19|10.39|0
1714362000000|2024-04-29 03:40:00|12.2|10.4|12.2|10.4|12.21|10.41|12.2|10.4|0
1714362300000|2024-04-29 03:45:00|12.21|10.41|12.21|10.41|12.21|10.41|12.21|10.41|0
1714362600000|2024-04-29 03:50:00|12.2|10.4|12.21|10.41|12.21|10.41|12.2|10.4|0
1714362900000|2024-04-29 03:55:00|12.22|10.42|12.22|10.42|12.22|10.42|12.21|10.41|0
1714363200000|2024-04-29 04:00:00|12.21|10.41|12.21|10.41|12.22|10.42|12.21|10.41|0
1714363500000|2024-04-29 04:05:00|12.22|10.42|12.21|10.41|12.23|10.43|12.2|10.4|0
1714363800000|2024-04-29 04:10:00|12.2|10.4|12.18|10.38|12.2|10.4|12.18|10.38|0
1714364100000|2024-04-29 04:15:00|12.19|10.39|12.2|10.4|12.21|10.41|12.19|10.39|0
1714364400000|2024-04-29 04:20:00|12.19|10.39|12.19|10.39|12.2|10.4|12.19|10.39|0
1714364700000|2024-04-29 04:25:00|12.2|10.4|12.18|10.38|12.2|10.4|12.17|10.37|0
1714365000000|2024-04-29 04:30:00|12.19|10.39|12.16|10.36|12.19|10.39|12.16|10.36|0
1714365300000|2024-04-29 04:35:00|12.15|10.35|12.17|10.37|12.17|10.37|12.15|10.35|0
1714365600000|2024-04-29 04:40:00|12.18|10.38|12.18|10.38|12.18|10.38|12.16|10.36|0
1714365900000|2024-04-29 04:45:00|12.17|10.37|12.16|10.36|12.17|10.37|12.15|10.35|0
1714366200000|2024-04-29 04:50:00|12.17|10.37|12.18|10.38|12.18|10.38|12.16|10.36|0
1714366500000|2024-04-29 04:55:00|12.17|10.37|12.18|10.38|12.18|10.38|12.17|10.37|0
1714366800000|2024-04-29 05:00:00|12.17|10.37|12.2|10.4|12.2|10.4|12.17|10.37|0
1714367100000|2024-04-29 05:05:00|12.19|10.39|12.2|10.4|12.2|10.4|12.19|10.39|0
1714367400000|2024-04-29 05:10:00|12.19|10.39|12.2|10.4|12.2|10.4|12.19|10.39|0
1714367700000|2024-04-29 05:15:00|12.19|10.39|12.19|10.39|12.2|10.4|12.19|10.39|0
1714368000000|2024-04-29 05:20:00|12.2|10.4|12.18|10.38|12.2|10.4|12.18|10.38|0
1714368300000|2024-04-29 05:25:00|12.17|10.37|12.16|10.36|12.18|10.38|12.16|10.36|0
1714368600000|2024-04-29 05:30:00|12.17|10.37|12.49|10.69|12.49|10.69|12.17|10.37|0
1714368900000|2024-04-29 05:35:00|12.5|10.7|12.48|10.68|12.5|10.7|12.48|10.68|0
1714369200000|2024-04-29 05:40:00|12.47|10.67|12.47|10.67|12.47|10.67|12.47|10.67|0
1714369500000|2024-04-29 05:45:00|12.48|10.68|12.47|10.67|12.48|10.68|12.47|10.67|0
1714369800000|2024-04-29 05:50:00|12.46|10.66|12.47|10.67|12.47|10.67|12.46|10.66|0
1714370100000|2024-04-29 05:55:00|12.46|10.66|12.46|10.66|12.47|10.67|12.46|10.66|0
1714370400000|2024-04-29 06:00:00|12.45|10.65|12.49|10.69|12.51|10.71|12.45|10.65|0
1714370700000|2024-04-29 06:05:00|12.5|10.7|12.51|10.71|12.53|10.73|12.49|10.69|0
1714371000000|2024-04-29 06:10:00|12.52|10.72|12.51|10.71|12.52|10.72|12.5|10.7|0
1714371300000|2024-04-29 06:15:00|12.52|10.72|12.5|10.7|12.52|10.72|12.5|10.7|0
1714371600000|2024-04-29 06:20:00|12.51|10.71|12.52|10.72|12.52|10.72|12.5|10.7|0
1714371900000|2024-04-29 06:25:00|12.53|10.73|12.52|10.72|12.54|10.74|12.51|10.71|0
1714372200000|2024-04-29 06:30:00|12.53|10.73|12.52|10.72|12.53|10.73|12.51|10.71|0
1714372500000|2024-04-29 06:35:00|12.53|10.73|12.54|10.74|12.54|10.74|12.52|10.72|0
1714372800000|2024-04-29 06:40:00|12.53|10.73|12.53|10.73|12.54|10.74|12.53|10.73|0
1714373100000|2024-04-29 06:45:00|12.26|10.46|12.27|10.47|12.27|10.47|12.26|10.46|0
1714373400000|2024-04-29 06:50:00|12.28|10.48|12.28|10.48|12.3|10.5|12.28|10.48|0
1714373700000|2024-04-29 06:55:00|12.29|10.49|12.3|10.5|12.3|10.5|12.28|10.48|0
1714374000000|2024-04-29 07:00:00|12.29|10.49|12.29|10.49|12.3|10.5|12.27|10.47|0
1714374300000|2024-04-29 07:05:00|12.3|10.5|12.27|10.47|12.31|10.51|12.27|10.47|0
1714374600000|2024-04-29 07:10:00|12.28|10.48|12.3|10.5|12.31|10.51|12.26|10.46|0
1714374900000|2024-04-29 07:15:00|12.29|10.49|12.29|10.49|12.31|10.51|12.29|10.49|0
1714375200000|2024-04-29 07:20:00|12.28|10.48|12.27|10.47|12.29|10.49|12.26|10.46|0
1714375500000|2024-04-29 07:25:00|12.26|10.46|12.28|10.48|12.29|10.49|12.26|10.46|0
1714375800000|2024-04-29 07:30:00|12.27|10.47|12.3|10.5|12.31|10.51|12.26|10.46|0
1714376100000|2024-04-29 07:35:00|12.29|10.49|12.27|10.47|12.31|10.51|12.26|10.46|0
1714376400000|2024-04-29 07:40:00|12.28|10.48|12.3|10.5|12.3|10.5|12.27|10.47|0
1714376700000|2024-04-29 07:45:00|12.29|10.49|12.29|10.49|12.33|10.53|12.29|10.49|0
1714377000000|2024-04-29 07:50:00|12.28|10.48|12.23|10.43|12.28|10.48|12.22|10.42|0
1714377300000|2024-04-29 07:55:00|12.22|10.42|12.24|10.44|12.25|10.45|12.22|10.42|0
1714377600000|2024-04-29 08:00:00|12.25|10.45|12.26|10.46|12.26|10.46|12.23|10.43|0
1714377900000|2024-04-29 08:05:00|12.27|10.47|12.23|10.43|12.27|10.47|12.22|10.42|0
1714378200000|2024-04-29 08:10:00|12.22|10.42|12.22|10.42|12.23|10.43|12.2|10.4|0
1714378500000|2024-04-29 08:15:00|12.23|10.43|12.24|10.44|12.24|10.44|12.22|10.42|0
1714378800000|2024-04-29 08:20:00|12.25|10.45|12.22|10.42|12.25|10.45|12.22|10.42|0
1714379100000|2024-04-29 08:25:00|12.23|10.43|12.24|10.44|12.26|10.46|12.22|10.42|0
1714379400000|2024-04-29 08:30:00|12.23|10.43|12.26|10.46|12.26|10.46|12.23|10.43|0
1714379700000|2024-04-29 08:35:00|12.25|10.45|12.24|10.44|12.26|10.46|12.24|10.44|0
1714380000000|2024-04-29 08:40:00|12.23|10.43|12.24|10.44|12.26|10.46|12.23|10.43|0
1714380300000|2024-04-29 08:45:00|12.25|10.45|12.26|10.46|12.28|10.48|12.24|10.44|0
1714380600000|2024-04-29 08:50:00|12.27|10.47|12.28|10.48|12.29|10.49|12.26|10.46|0
1714380900000|2024-04-29 08:55:00|12.27|10.47|12.29|10.49|12.32|10.52|12.27|10.47|0
1714381200000|2024-04-29 09:00:00|12.28|10.48|12.29|10.49|12.31|10.51|12.28|10.48|0
1714381500000|2024-04-29 09:05:00|12.3|10.5|12.28|10.48|12.3|10.5|12.27|10.47|0
1714381800000|2024-04-29 09:10:00|12.27|10.47|12.3|10.5|12.32|10.52|12.27|10.47|0
1714382100000|2024-04-29 09:15:00|12.29|10.49|12.33|10.53|12.33|10.53|12.29|10.49|0
1714382400000|2024-04-29 09:20:00|12.34|10.54|12.34|10.54|12.37|10.57|12.33|10.53|0
1714382700000|2024-04-29 09:25:00|12.33|10.53|12.34|10.54|12.35|10.55|12.32|10.52|0
1714383000000|2024-04-29 09:30:00|12.31|10.51|12.31|10.51|12.31|10.51|12.28|10.48|0
1714383300000|2024-04-29 09:35:00|12.32|10.52|12.27|10.47|12.32|10.52|12.27|10.47|0
1714383600000|2024-04-29 09:40:00|12.28|10.48|12.26|10.46|12.28|10.48|12.26|10.46|0
1714383900000|2024-04-29 09:45:00|12.32|10.52|12.33|10.53|12.33|10.53|12.31|10.51|0
1714384200000|2024-04-29 09:50:00|12.32|10.52|12.38|10.58|12.38|10.58|12.31|10.51|0
1714384500000|2024-04-29 09:55:00|12.37|10.57|12.4|10.6|12.41|10.61|12.37|10.57|0
1714384800000|2024-04-29 10:00:00|12.41|10.61|12.35|10.55|12.41|10.61|12.35|10.55|0
1714385100000|2024-04-29 10:05:00|12.36|10.56|12.34|10.54|12.37|10.57|12.34|10.54|0
1714385400000|2024-04-29 10:10:00|12.35|10.55|12.33|10.53|12.35|10.55|12.31|10.51|0
1714385700000|2024-04-29 10:15:00|12.34|10.54|12.3|10.5|12.34|10.54|12.29|10.49|0
1714386000000|2024-04-29 10:20:00|12.29|10.49|12.31|10.51|12.32|10.52|12.29|10.49|0
1714386300000|2024-04-29 10:25:00|12.3|10.5|12.3|10.5|12.33|10.53|12.3|10.5|0
1714386600000|2024-04-29 10:30:00|12.25|10.45|12.26|10.46|12.27|10.47|12.25|10.45|0
1714386900000|2024-04-29 10:35:00|12.27|10.47|12.26|10.46|12.28|10.48|12.25|10.45|0
1714387200000|2024-04-29 10:40:00|12.27|10.47|12.24|10.44|12.27|10.47|12.23|10.43|0
1714387500000|2024-04-29 10:45:00|12.28|10.48|12.26|10.46|12.29|10.49|12.26|10.46|0
1714387800000|2024-04-29 10:50:00|12.27|10.47|12.26|10.46|12.27|10.47|12.24|10.44|0
1714388100000|2024-04-29 10:55:00|12.25|10.45|12.27|10.47|12.28|10.48|12.25|10.45|0
1714388400000|2024-04-29 11:00:00|12.28|10.48|12.29|10.49|12.3|10.5|12.27|10.47|0
1714388700000|2024-04-29 11:05:00|12.3|10.5|12.3|10.5|12.3|10.5|12.29|10.49|0
1714389000000|2024-04-29 11:10:00|12.29|10.49|12.3|10.5|12.31|10.51|12.29|10.49|0
1714389300000|2024-04-29 11:15:00|12.31|10.51|12.3|10.5|12.32|10.52|12.3|10.5|0
1714389600000|2024-04-29 11:20:00|12.29|10.49|12.25|10.45|12.31|10.51|12.25|10.45|0
1714389900000|2024-04-29 11:25:00|12.24|10.44|12.2|10.4|12.25|10.45|12.2|10.4|0
1714390200000|2024-04-29 11:30:00|12.19|10.39|12.21|10.41|12.22|10.42|12.18|10.38|0
1714390500000|2024-04-29 11:35:00|12.22|10.42|12.21|10.41|12.24|10.44|12.21|10.41|0
1714390800000|2024-04-29 11:40:00|12.2|10.4|12.19|10.39|12.21|10.41|12.18|10.38|0
1714391100000|2024-04-29 11:45:00|12.18|10.38|12.18|10.38|12.19|10.39|12.17|10.37|0
1714391400000|2024-04-29 11:50:00|12.19|10.39|12.18|10.38|12.2|10.4|12.18|10.38|0
1714391700000|2024-04-29 11:55:00|12.19|10.39|12.2|10.4|12.2|10.4|12.19|10.39|0
1714392000000|2024-04-29 12:00:00|12.21|10.41|12.21|10.41|12.22|10.42|12.2|10.4|0
1714392300000|2024-04-29 12:05:00|12.2|10.4|12.19|10.39|12.2|10.4|12.17|10.37|0
1714392600000|2024-04-29 12:10:00|12.2|10.4|12.19|10.39|12.2|10.4|12.18|10.38|0
1714392900000|2024-04-29 12:15:00|12.2|10.4|12.2|10.4|12.21|10.41|12.19|10.39|0
1714393200000|2024-04-29 12:20:00|12.19|10.39|12.19|10.39|12.21|10.41|12.17|10.37|0
1714393500000|2024-04-29 12:25:00|12.2|10.4|12.22|10.42|12.23|10.43|12.2|10.4|0
1714393800000|2024-04-29 12:30:00|12.23|10.43|12.24|10.44|12.25|10.45|12.23|10.43|0
1714394100000|2024-04-29 12:35:00|12.25|10.45|12.24|10.44|12.26|10.46|12.23|10.43|0
1714394400000|2024-04-29 12:40:00|12.23|10.43|12.17|10.37|12.24|10.44|12.17|10.37|0
1714394700000|2024-04-29 12:45:00|12.18|10.38|12.18|10.38|12.19|10.39|12.16|10.36|0
1714395000000|2024-04-29 12:50:00|12.19|10.39|12.16|10.36|12.2|10.4|12.15|10.35|0
1714395300000|2024-04-29 12:55:00|12.17|10.37|12.17|10.37|12.19|10.39|12.15|10.35|0
1714395600000|2024-04-29 13:00:00|12.18|10.38|12.18|10.38|12.21|10.41|12.17|10.37|0
1714395900000|2024-04-29 13:05:00|12.17|10.37|12.21|10.41|12.22|10.42|12.17|10.37|0
1714396200000|2024-04-29 13:10:00|12.22|10.42|12.2|10.4|12.24|10.44|12.2|10.4|0
1714396500000|2024-04-29 13:15:00|12.21|10.41|12.17|10.37|12.23|10.43|12.17|10.37|0
1714396800000|2024-04-29 13:20:00|12.18|10.38|12.2|10.4|12.2|10.4|12.18|10.38|0
1714397100000|2024-04-29 13:25:00|12.21|10.41|12.12|10.32|12.21|10.41|12.12|10.32|0
1714397400000|2024-04-29 13:30:00|12.13|10.33|12.22|10.42|12.45|10.65|12|10.2|0
1714397700000|2024-04-29 13:35:00|12.21|10.41|12.34|10.54|12.35|10.55|12.21|10.41|0
1714398000000|2024-04-29 13:40:00|12.33|10.53|12.51|10.71|12.57|10.77|12.33|10.53|0
1714398300000|2024-04-29 13:45:00|12.52|10.72|12.43|10.63|12.52|10.72|12.41|10.61|0
1714398600000|2024-04-29 13:50:00|12.44|10.64|12.52|10.72|12.54|10.74|12.43|10.63|0
1714398900000|2024-04-29 13:55:00|12.51|10.71|12.46|10.66|12.53|10.73|12.45|10.65|0
1714399200000|2024-04-29 14:00:00|12.45|10.65|12.39|10.59|12.45|10.65|12.35|10.55|0
1714399500000|2024-04-29 14:05:00|12.4|10.6|12.35|10.55|12.42|10.62|12.33|10.53|0
1714399800000|2024-04-29 14:10:00|12.36|10.56|12.31|10.51|12.38|10.58|12.3|10.5|0
1714400100000|2024-04-29 14:15:00|12.3|10.5|11.98|10.18|12.3|10.5|11.93|10.13|0
1714400400000|2024-04-29 14:20:00|11.97|10.17|12|10.2|12.03|10.23|11.92|10.12|0
1714400700000|2024-04-29 14:25:00|11.99|10.19|11.99|10.19|12|10.2|11.95|10.15|0
1714401000000|2024-04-29 14:30:00|11.98|10.18|11.91|10.11|11.98|10.18|11.9|10.1|0
1714401300000|2024-04-29 14:35:00|11.92|10.12|12.05|10.25|12.08|10.28|11.91|10.11|0
1714401600000|2024-04-29 14:40:00|12.06|10.26|12.02|10.22|12.07|10.27|12|10.2|0
1714401900000|2024-04-29 14:45:00|12.03|10.23|12.09|10.29|12.12|10.32|12.01|10.21|0
1714402200000|2024-04-29 14:50:00|12.1|10.3|12.07|10.27|12.11|10.31|12.05|10.25|0
1714402500000|2024-04-29 14:55:00|12.08|10.28|12.06|10.26|12.08|10.28|12.02|10.22|0
1714402800000|2024-04-29 15:00:00|12.05|10.25|12.07|10.27|12.1|10.3|12.04|10.24|0
1714403100000|2024-04-29 15:05:00|12.08|10.28|12.1|10.3|12.14|10.34|12.08|10.28|0
1714403400000|2024-04-29 15:10:00|12.09|10.29|12.08|10.28|12.12|10.32|12.07|10.27|0
1714403700000|2024-04-29 15:15:00|12.09|10.29|11.64|9.84|12.1|10.3|11.64|9.84|0
1714404000000|2024-04-29 15:20:00|11.65|9.85|11.68|9.88|11.71|9.91|11.64|9.84|0
1714404300000|2024-04-29 15:25:00|11.69|9.89|11.69|9.89|11.69|9.89|11.65|9.85|0
1714404600000|2024-04-29 15:30:00|11.7|9.9|11.77|9.97|11.78|9.98|11.69|9.89|0
1714404900000|2024-04-29 15:35:00|11.78|9.98|11.78|9.98|11.8|10|11.76|9.96|0
1714405200000|2024-04-29 15:40:00|11.77|9.97|11.68|9.88|11.79|9.99|11.68|9.88|0
1714405500000|2024-04-29 15:45:00|11.69|9.89|11.73|9.93|11.76|9.96|11.69|9.89|0
1714405800000|2024-04-29 15:50:00|11.72|9.92|11.73|9.93|11.74|9.94|11.7|9.9|0
1714406100000|2024-04-29 15:55:00|11.72|9.92|11.66|9.86|11.73|9.93|11.65|9.85|0
1714406400000|2024-04-29 16:00:00|11.67|9.87|11.64|9.84|11.69|9.89|11.63|9.83|0
1714406700000|2024-04-29 16:05:00|11.65|9.85|11.63|9.83|11.65|9.85|11.6|9.8|0
1714407000000|2024-04-29 16:10:00|11.62|9.82|11.61|9.81|11.63|9.83|11.6|9.8|0
1714407300000|2024-04-29 16:15:00|11.6|9.8|11.6|9.8|11.61|9.81|11.57|9.77|0
1714407600000|2024-04-29 16:20:00|11.59|9.79|11.6|9.8|11.62|9.82|11.59|9.79|0
1714407900000|2024-04-29 16:25:00|11.61|9.81|11.56|9.76|11.63|9.83|11.56|9.76|0
1714408200000|2024-04-29 16:30:00|11.54|9.74|11.54|9.74|11.59|9.79|11.53|9.73|0
1714408500000|2024-04-29 16:35:00|11.55|9.75|11.57|9.77|11.58|9.78|11.54|9.74|0
1714408800000|2024-04-29 16:40:00|11.58|9.78|11.57|9.77|11.65|9.85|11.54|9.74|0
1714409100000|2024-04-29 16:45:00|11.56|9.76|11.58|9.78|11.59|9.79|11.54|9.74|0
1714409400000|2024-04-29 16:50:00|11.57|9.77|11.62|9.82|11.64|9.84|11.57|9.77|0
1714409700000|2024-04-29 16:55:00|11.61|9.81|11.6|9.8|11.64|9.84|11.6|9.8|0
1714410000000|2024-04-29 17:00:00|11.61|9.81|11.61|9.81|11.65|9.85|11.6|9.8|0
1714410300000|2024-04-29 17:05:00|11.62|9.82|11.63|9.83|11.67|9.87|11.62|9.82|0
1714410600000|2024-04-29 17:10:00|11.62|9.82|11.62|9.82|11.65|9.85|11.62|9.82|0
1714410900000|2024-04-29 17:15:00|11.63|9.83|11.61|9.81|11.64|9.84|11.59|9.79|0
1714411200000|2024-04-29 17:20:00|11.6|9.8|11.55|9.75|11.61|9.81|11.55|9.75|0
1714411500000|2024-04-29 17:25:00|11.56|9.76|11.51|9.71|11.56|9.76|11.51|9.71|0
1714411800000|2024-04-29 17:30:00|11.5|9.7|11.5|9.7|11.55|9.75|11.5|9.7|0
1714412100000|2024-04-29 17:35:00|11.49|9.69|11.52|9.72|11.53|9.73|11.49|9.69|0
1714412400000|2024-04-29 17:40:00|11.51|9.71|11.51|9.71|11.52|9.72|11.5|9.7|0
1714412700000|2024-04-29 17:45:00|11.5|9.7|11.52|9.72|11.53|9.73|11.49|9.69|0
1714413000000|2024-04-29 17:50:00|11.53|9.73|11.54|9.74|11.55|9.75|11.51|9.71|0
1714413300000|2024-04-29 17:55:00|11.55|9.75|11.55|9.75|11.56|9.76|11.51|9.71|0
1714413600000|2024-04-29 18:00:00|11.56|9.76|11.6|9.8|11.63|9.83|11.56|9.76|0
1714413900000|2024-04-29 18:05:00|11.61|9.81|11.6|9.8|11.63|9.83|11.6|9.8|0
1714414200000|2024-04-29 18:10:00|11.59|9.79|11.6|9.8|11.62|9.82|11.59|9.79|0
1714414500000|2024-04-29 18:15:00|11.61|9.81|11.61|9.81|11.62|9.82|11.57|9.77|0
1714414800000|2024-04-29 18:20:00|11.6|9.8|11.62|9.82|11.62|9.82|11.58|9.78|0
1714415100000|2024-04-29 18:25:00|11.61|9.81|11.65|9.85|11.66|9.86|11.6|9.8|0
1714415400000|2024-04-29 18:30:00|11.66|9.86|11.8|10|11.88|10.08|11.66|9.86|0
1714415700000|2024-04-29 18:35:00|11.79|9.99|11.79|9.99|11.82|10.02|11.76|9.96|0
1714416000000|2024-04-29 18:40:00|11.78|9.98|11.69|9.89|11.79|9.99|11.69|9.89|0
1714416300000|2024-04-29 18:45:00|11.7|9.9|11.7|9.9|11.7|9.9|11.68|9.88|0
1714416600000|2024-04-29 18:50:00|11.69|9.89|11.71|9.91|11.72|9.92|11.68|9.88|0
1714416900000|2024-04-29 18:55:00|11.7|9.9|11.67|9.87|11.71|9.91|11.65|9.85|0
1714417200000|2024-04-29 19:00:00|11.69|9.89|12.03|10.23|12.1|10.3|11.69|9.89|0
1714417500000|2024-04-29 19:05:00|12.02|10.22|11.97|10.17|12.16|10.36|11.95|10.15|0
1714417800000|2024-04-29 19:10:00|11.95|10.15|11.94|10.14|11.99|10.19|11.91|10.11|0
1714418100000|2024-04-29 19:15:00|11.93|10.13|11.91|10.11|11.97|10.17|11.89|10.09|0
1714418400000|2024-04-29 19:20:00|11.92|10.12|11.89|10.09|11.92|10.12|11.81|10.01|0
1714418700000|2024-04-29 19:25:00|11.88|10.08|11.87|10.07|11.91|10.11|11.83|10.03|0
1714419000000|2024-04-29 19:30:00|11.86|10.06|11.82|10.02|11.86|10.06|11.82|10.02|0
1714419300000|2024-04-29 19:35:00|11.81|10.01|11.86|10.06|11.89|10.09|11.8|10|0
1714419600000|2024-04-29 19:40:00|11.85|10.05|11.79|9.99|11.88|10.08|11.77|9.97|0
1714419900000|2024-04-29 19:45:00|11.8|10|11.83|10.03|11.83|10.03|11.75|9.95|0
1714420200000|2024-04-29 19:50:00|11.81|10.01|11.65|9.85|11.81|10.01|11.63|9.83|0
1714420500000|2024-04-29 19:55:00|11.63|9.83|11.55|9.75|11.66|9.86|11.55|9.75|0
1714420800000|2024-04-29 20:00:00|11.51|9.71|11.53|9.73|11.54|9.74|11.47|9.67|0
1714421100000|2024-04-29 20:05:00|11.52|9.72|11.54|9.74|11.55|9.75|11.52|9.72|0
1714421400000|2024-04-29 20:10:00|11.55|9.75|11.55|9.75|11.56|9.76|11.53|9.73|0
1714421700000|2024-04-29 20:15:00|11.65|9.65|11.64|9.64|11.65|9.65|11.64|9.64|0
1714422000000|2024-04-29 20:20:00|11.65|9.65|11.64|9.64|11.65|9.65|11.64|9.64|0
1714422300000|2024-04-29 20:25:00|11.65|9.65|11.66|9.66|11.66|9.66|11.64|9.64|0
1714422600000|2024-04-29 20:30:00|11.67|9.67|11.66|9.66|11.67|9.67|11.65|9.65|0
1714422900000|2024-04-29 20:35:00|11.65|9.65|11.65|9.65|11.66|9.66|11.64|9.64|0
1714423200000|2024-04-29 20:40:00|11.64|9.64|11.65|9.65|11.66|9.66|11.64|9.64|0
1714423500000|2024-04-29 20:45:00|11.66|9.66|11.67|9.67|11.69|9.69|11.66|9.66|0
1714423800000|2024-04-29 20:50:00|11.66|9.66|11.67|9.67|11.67|9.67|11.66|9.66|0
1714424100000|2024-04-29 20:55:00|11.68|9.68|11.65|9.65|11.68|9.68|11.65|9.65|0
1714424400000|2024-04-29 21:00:00|11.66|9.66|11.66|9.66|11.66|9.66|11.65|9.65|0
1714424700000|2024-04-29 21:05:00|11.65|9.65|11.64|9.64|11.65|9.65|11.64|9.64|0
1714425300000|2024-04-29 21:15:00|11.65|9.65|11.64|9.64|11.65|9.65|11.64|9.64|0
1714425600000|2024-04-29 21:20:00|11.65|9.65|11.64|9.64|11.65|9.65|11.64|9.64|0
1714425900000|2024-04-29 21:25:00|11.63|9.63|11.63|9.63|11.64|9.64|11.63|9.63|0
1714426200000|2024-04-29 21:30:00|11.64|9.64|11.64|9.64|11.64|9.64|11.64|9.64|0
1714426500000|2024-04-29 21:35:00|11.63|9.63|11.63|9.63|11.63|9.63|11.63|9.63|0
1714426800000|2024-04-29 21:40:00|11.64|9.64|11.64|9.64|11.64|9.64|11.64|9.64|0
1714427100000|2024-04-29 21:45:00|11.65|9.65|11.64|9.64|11.65|9.65|11.64|9.64|0
1714427400000|2024-04-29 21:50:00|11.65|9.65|11.64|9.64|11.65|9.65|11.64|9.64|0
1714427700000|2024-04-29 21:55:00|11.63|9.63|11.64|9.64|11.64|9.64|11.63|9.63|0
1714428000000|2024-04-29 22:00:00|11.65|9.65|11.69|9.69|11.7|9.7|11.64|9.64|0
1714428300000|2024-04-29 22:05:00|11.7|9.7|11.69|9.69|11.7|9.7|11.68|9.68|0
1714428600000|2024-04-29 22:10:00|11.68|9.68|11.7|9.7|11.7|9.7|11.67|9.67|0
1714428900000|2024-04-29 22:15:00|11.69|9.69|11.69|9.69|11.71|9.71|11.68|9.68|0
1714429200000|2024-04-29 22:20:00|11.7|9.7|11.7|9.7|11.71|9.71|11.7|9.7|0
1714429500000|2024-04-29 22:25:00|11.69|9.69|11.69|9.69|11.7|9.7|11.69|9.69|0
1714429800000|2024-04-29 22:30:00|11.7|9.7|11.69|9.69|11.7|9.7|11.69|9.69|0
1714430100000|2024-04-29 22:35:00|11.7|9.7|11.72|9.72|11.72|9.72|11.7|9.7|0
1714430400000|2024-04-29 22:40:00|11.71|9.71|11.71|9.71|11.72|9.72|11.71|9.71|0
1714430700000|2024-04-29 22:45:00|11.72|9.72|11.71|9.71|11.73|9.73|11.7|9.7|0
1714431000000|2024-04-29 22:50:00|11.72|9.72|11.72|9.72|11.72|9.72|11.71|9.71|0
1714431300000|2024-04-29 22:55:00|11.71|9.71|11.71|9.71|11.72|9.72|11.7|9.7|0
1714431600000|2024-04-29 23:00:00|11.7|9.7|11.7|9.7|11.71|9.71|11.69|9.69|0
1714431900000|2024-04-29 23:05:00|11.69|9.69|11.7|9.7|11.7|9.7|11.69|9.69|0
1714432200000|2024-04-29 23:10:00|11.69|9.69|11.7|9.7|11.7|9.7|11.68|9.68|0
1714432800000|2024-04-29 23:20:00|11.71|9.71|11.71|9.71|11.72|9.72|11.7|9.7|0
1714433100000|2024-04-29 23:25:00|11.7|9.7|11.71|9.71|11.71|9.71|11.7|9.7|0
1714433400000|2024-04-29 23:30:00|11.7|9.7|11.7|9.7|11.71|9.71|11.69|9.69|0
1714433700000|2024-04-29 23:35:00|11.69|9.69|11.7|9.7|11.7|9.7|11.69|9.69|0
1714434000000|2024-04-29 23:40:00|11.69|9.69|11.69|9.69|11.7|9.7|11.69|9.69|0
1714434300000|2024-04-29 23:45:00|11.68|9.68|11.68|9.68|11.69|9.69|11.68|9.68|0
1714434600000|2024-04-29 23:50:00|11.69|9.69|11.69|9.69|11.69|9.69|11.68|9.68|0
1714434900000|2024-04-29 23:55:00|11.68|9.68|11.69|9.69|11.69|9.69|11.68|9.68|0
1714435200000|2024-04-30 00:00:00|11.7|9.7|11.74|9.74|11.74|9.74|11.7|9.7|0
1714435500000|2024-04-30 00:05:00|11.73|9.73|11.71|9.71|11.74|9.74|11.71|9.71|0
1714435800000|2024-04-30 00:10:00|11.72|9.72|11.73|9.73|11.75|9.75|11.72|9.72|0
1714436100000|2024-04-30 00:15:00|11.63|9.83|12.05|10.25|12.05|10.25|11.61|9.81|0
1714436400000|2024-04-30 00:20:00|11.53|9.73|12.15|10.35|12.32|10.52|11.53|9.73|0
1714436700000|2024-04-30 00:25:00|12.14|10.34|12.14|10.34|12.14|10.34|12.13|10.33|0
1714437000000|2024-04-30 00:30:00|12.15|10.35|12.15|10.35|12.15|10.35|12.14|10.34|0
1714437300000|2024-04-30 00:35:00|12.14|10.34|12.14|10.34|12.15|10.35|12.14|10.34|0
1714437600000|2024-04-30 00:40:00|12.15|10.35|12.14|10.34|12.15|10.35|12.14|10.34|0
1714437900000|2024-04-30 00:45:00|12.15|10.35|12.16|10.36|12.16|10.36|12.14|10.34|0
1714438200000|2024-04-30 00:50:00|12.15|10.35|12.15|10.35|12.15|10.35|12.14|10.34|0
1714438500000|2024-04-30 00:55:00|12.16|10.36|12.18|10.38|12.18|10.38|12.15|10.35|0
1714438800000|2024-04-30 01:00:00|12.17|10.37|12.16|10.36|12.19|10.39|12.16|10.36|0
1714439100000|2024-04-30 01:05:00|12.17|10.37|12.17|10.37|12.18|10.38|12.16|10.36|0
1714439400000|2024-04-30 01:10:00|12.18|10.38|12.15|10.35|12.18|10.38|12.15|10.35|0
1714439700000|2024-04-30 01:15:00|12.16|10.36|12.15|10.35|12.16|10.36|12.14|10.34|0
1714440000000|2024-04-30 01:20:00|12.14|10.34|12.15|10.35|12.15|10.35|12.14|10.34|0
1714440300000|2024-04-30 01:25:00|12.14|10.34|12.14|10.34|12.15|10.35|12.14|10.34|0
1714440600000|2024-04-30 01:30:00|12.15|10.35|12.15|10.35|12.16|10.36|12.13|10.33|0
1714440900000|2024-04-30 01:35:00|12.16|10.36|12.15|10.35|12.16|10.36|12.13|10.33|0
1714441200000|2024-04-30 01:40:00|12.14|10.34|12.15|10.35|12.15|10.35|12.14|10.34|0
1714441500000|2024-04-30 01:45:00|12.14|10.34|12.14|10.34|12.15|10.35|12.14|10.34|0
1714441800000|2024-04-30 01:50:00|12.15|10.35|12.16|10.36|12.16|10.36|12.14|10.34|0
1714442100000|2024-04-30 01:55:00|12.15|10.35|12.16|10.36|12.16|10.36|12.15|10.35|0
1714442700000|2024-04-30 02:05:00|12.15|10.35|12.15|10.35|12.16|10.36|12.15|10.35|0
1714443000000|2024-04-30 02:10:00|12.14|10.34|12.17|10.37|12.17|10.37|12.14|10.34|0
1714443300000|2024-04-30 02:15:00|12.16|10.36|12.16|10.36|12.17|10.37|12.16|10.36|0
1714443600000|2024-04-30 02:20:00|12.15|10.35|12.15|10.35|12.16|10.36|12.14|10.34|0
1714443900000|2024-04-30 02:25:00|12.16|10.36|12.15|10.35|12.16|10.36|12.15|10.35|0
1714444200000|2024-04-30 02:30:00|12.16|10.36|12.15|10.35|12.16|10.36|12.15|10.35|0
1714444500000|2024-04-30 02:35:00|12.14|10.34|12.15|10.35|12.15|10.35|12.13|10.33|0
1714444800000|2024-04-30 02:40:00|12.14|10.34|12.16|10.36|12.16|10.36|12.14|10.34|0
1714445100000|2024-04-30 02:45:00|12.15|10.35|12.17|10.37|12.17|10.37|12.15|10.35|0
1714445400000|2024-04-30 02:50:00|12.16|10.36|12.17|10.37|12.18|10.38|12.16|10.36|0
1714445700000|2024-04-30 02:55:00|12.18|10.38|12.18|10.38|12.18|10.38|12.18|10.38|0
1714446000000|2024-04-30 03:00:00|12.17|10.37|12.17|10.37|12.18|10.38|12.17|10.37|0
1714446300000|2024-04-30 03:05:00|12.18|10.38|12.18|10.38|12.19|10.39|12.17|10.37|0
1714446600000|2024-04-30 03:10:00|12.19|10.39|12.18|10.38|12.19|10.39|12.18|10.38|0
1714446900000|2024-04-30 03:15:00|12.17|10.37|12.18|10.38|12.18|10.38|12.17|10.37|0
1714447200000|2024-04-30 03:20:00|12.19|10.39|12.16|10.36|12.19|10.39|12.16|10.36|0
1714447500000|2024-04-30 03:25:00|12.17|10.37|12.17|10.37|12.17|10.37|12.16|10.36|0
1714447800000|2024-04-30 03:30:00|12.16|10.36|12.15|10.35|12.17|10.37|12.15|10.35|0
1714448100000|2024-04-30 03:35:00|12.16|10.36|12.14|10.34|12.16|10.36|12.14|10.34|0
1714448400000|2024-04-30 03:40:00|12.15|10.35|12.15|10.35|12.15|10.35|12.14|10.34|0
1714448700000|2024-04-30 03:45:00|12.16|10.36|12.16|10.36|12.16|10.36|12.16|10.36|0
1714449000000|2024-04-30 03:50:00|12.15|10.35|12.15|10.35|12.15|10.35|12.14|10.34|0
1714449300000|2024-04-30 03:55:00|12.14|10.34|12.14|10.34|12.15|10.35|12.14|10.34|0
1714449600000|2024-04-30 04:00:00|12.15|10.35|12.14|10.34|12.15|10.35|12.14|10.34|0
1714450200000|2024-04-30 04:10:00|12.15|10.35|12.15|10.35|12.15|10.35|12.15|10.35|0
1714450500000|2024-04-30 04:15:00|12.16|10.36|12.16|10.36|12.16|10.36|12.16|10.36|0
1714450800000|2024-04-30 04:20:00|12.17|10.37|12.17|10.37|12.17|10.37|12.17|10.37|0
1714451100000|2024-04-30 04:25:00|12.16|10.36|12.16|10.36|12.17|10.37|12.16|10.36|0
1714451400000|2024-04-30 04:30:00|12.17|10.37|12.17|10.37|12.17|10.37|12.16|10.36|0
1714451700000|2024-04-30 04:35:00|12.16|10.36|12.17|10.37|12.17|10.37|12.16|10.36|0
1714452000000|2024-04-30 04:40:00|12.18|10.38|12.18|10.38|12.18|10.38|12.18|10.38|0
1714452300000|2024-04-30 04:45:00|12.17|10.37|12.17|10.37|12.17|10.37|12.17|10.37|0
1714452600000|2024-04-30 04:50:00|12.18|10.38|12.17|10.37|12.18|10.38|12.17|10.37|0
1714452900000|2024-04-30 04:55:00|12.18|10.38|12.17|10.37|12.18|10.38|12.16|10.36|0
1714453200000|2024-04-30 05:00:00|12.16|10.36|12.19|10.39|12.19|10.39|12.16|10.36|0
1714453500000|2024-04-30 05:05:00|12.18|10.38|12.17|10.37|12.19|10.39|12.17|10.37|0
1714453800000|2024-04-30 05:10:00|12.16|10.36|12.18|10.38|12.18|10.38|12.16|10.36|0
1714454100000|2024-04-30 05:15:00|12.19|10.39|12.19|10.39|12.19|10.39|12.18|10.38|0
1714454400000|2024-04-30 05:20:00|12.2|10.4|12.19|10.39|12.2|10.4|12.19|10.39|0
1714454700000|2024-04-30 05:25:00|12.2|10.4|12.2|10.4|12.2|10.4|12.19|10.39|0
1714455000000|2024-04-30 05:30:00|12.13|10.33|12.15|10.35|12.15|10.35|12.12|10.32|0
1714455300000|2024-04-30 05:35:00|12.16|10.36|12.2|10.4|12.21|10.41|12.16|10.36|0
1714455600000|2024-04-30 05:40:00|12.21|10.41|12.2|10.4|12.22|10.42|12.19|10.39|0
1714455900000|2024-04-30 05:45:00|12.26|10.46|12.26|10.46|12.27|10.47|12.26|10.46|0
1714456200000|2024-04-30 05:50:00|12.25|10.45|12.22|10.42|12.26|10.46|12.22|10.42|0
1714456500000|2024-04-30 05:55:00|12.2|10.4|12.19|10.39|12.21|10.41|12.19|10.39|0
1714456800000|2024-04-30 06:00:00|12.2|10.4|12.12|10.32|12.2|10.4|12.12|10.32|0
1714457100000|2024-04-30 06:05:00|12.13|10.33|12.15|10.35|12.17|10.37|12.12|10.32|0
1714457400000|2024-04-30 06:10:00|12.16|10.36|12.14|10.34|12.16|10.36|12.13|10.33|0
1714457700000|2024-04-30 06:15:00|12.13|10.33|12.14|10.34|12.15|10.35|12.13|10.33|0
1714458000000|2024-04-30 06:20:00|12.15|10.35|12.13|10.33|12.15|10.35|12.13|10.33|0
1714458300000|2024-04-30 06:25:00|12.14|10.34|12.14|10.34|12.17|10.37|12.14|10.34|0
1714458600000|2024-04-30 06:30:00|12.15|10.35|12.12|10.32|12.15|10.35|12.12|10.32|0
1714458900000|2024-04-30 06:35:00|12.13|10.33|12.12|10.32|12.13|10.33|12.11|10.31|0
1714459200000|2024-04-30 06:40:00|12.11|10.31|12.13|10.33|12.13|10.33|12.11|10.31|0
1714459500000|2024-04-30 06:45:00|12.15|10.35|12.14|10.34|12.15|10.35|12.13|10.33|0
1714459800000|2024-04-30 06:50:00|12.13|10.33|12.11|10.31|12.14|10.34|12.11|10.31|0
1714460100000|2024-04-30 06:55:00|12.12|10.32|12.13|10.33|12.14|10.34|12.12|10.32|0
1714460400000|2024-04-30 07:00:00|12.14|10.34|12.12|10.32|12.14|10.34|12.11|10.31|0
1714460700000|2024-04-30 07:05:00|12.13|10.33|12.17|10.37|12.17|10.37|12.12|10.32|0
1714461000000|2024-04-30 07:10:00|12.16|10.36|12.18|10.38|12.18|10.38|12.16|10.36|0
1714461300000|2024-04-30 07:15:00|12.17|10.37|12.19|10.39|12.19|10.39|12.16|10.36|0
1714461600000|2024-04-30 07:20:00|12.2|10.4|12.16|10.36|12.2|10.4|12.16|10.36|0
1714461900000|2024-04-30 07:25:00|12.17|10.37|12.14|10.34|12.17|10.37|12.13|10.33|0
1714462200000|2024-04-30 07:30:00|12.13|10.33|12.13|10.33|12.14|10.34|12.11|10.31|0
1714462500000|2024-04-30 07:35:00|12.14|10.34|12.15|10.35|12.17|10.37|12.14|10.34|0
1714462800000|2024-04-30 07:40:00|12.14|10.34|12.11|10.31|12.14|10.34|12.11|10.31|0
1714463100000|2024-04-30 07:45:00|12.12|10.32|12.13|10.33|12.14|10.34|12.12|10.32|0
1714463400000|2024-04-30 07:50:00|12.14|10.34|12.16|10.36|12.17|10.37|12.12|10.32|0
1714463700000|2024-04-30 07:55:00|12.17|10.37|12.15|10.35|12.17|10.37|12.15|10.35|0
1714464000000|2024-04-30 08:00:00|12.16|10.36|12.14|10.34|12.16|10.36|12.13|10.33|0
1714464300000|2024-04-30 08:05:00|12.15|10.35|12.06|10.26|12.18|10.38|12.05|10.25|0
1714464600000|2024-04-30 08:10:00|12.07|10.27|12.08|10.28|12.1|10.3|12.07|10.27|0
1714464900000|2024-04-30 08:15:00|12.09|10.29|12.07|10.27|12.09|10.29|12.06|10.26|0
1714465200000|2024-04-30 08:20:00|12.06|10.26|12.07|10.27|12.08|10.28|12.05|10.25|0
1714465500000|2024-04-30 08:25:00|12.06|10.26|12.06|10.26|12.07|10.27|12.03|10.23|0
1714465800000|2024-04-30 08:30:00|12.05|10.25|12.08|10.28|12.08|10.28|12.04|10.24|0
1714466100000|2024-04-30 08:35:00|12.07|10.27|12.09|10.29|12.09|10.29|12.06|10.26|0
1714466400000|2024-04-30 08:40:00|12.08|10.28|12.09|10.29|12.1|10.3|12.08|10.28|0
1714466700000|2024-04-30 08:45:00|12.1|10.3|12.09|10.29|12.1|10.3|12.09|10.29|0
1714467000000|2024-04-30 08:50:00|12.1|10.3|12.15|10.35|12.15|10.35|12.09|10.29|0
1714467300000|2024-04-30 08:55:00|12.14|10.34|12.14|10.34|12.15|10.35|12.12|10.32|0
1714467600000|2024-04-30 09:00:00|12.15|10.35|12.09|10.29|12.17|10.37|12.09|10.29|0
1714467900000|2024-04-30 09:05:00|12.1|10.3|12.14|10.34|12.14|10.34|12.09|10.29|0
1714468200000|2024-04-30 09:10:00|12.13|10.33|12.14|10.34|12.15|10.35|12.13|10.33|0
1714468500000|2024-04-30 09:15:00|12.13|10.33|12.1|10.3|12.14|10.34|12.1|10.3|0
1714468800000|2024-04-30 09:20:00|12.11|10.31|12.06|10.26|12.11|10.31|12.06|10.26|0
1714469100000|2024-04-30 09:25:00|12.05|10.25|12.08|10.28|12.09|10.29|12.05|10.25|0
1714469400000|2024-04-30 09:30:00|12.09|10.29|12.08|10.28|12.09|10.29|12.06|10.26|0
1714469700000|2024-04-30 09:35:00|12.09|10.29|12.07|10.27|12.1|10.3|12.07|10.27|0
1714470000000|2024-04-30 09:40:00|12.06|10.26|12.06|10.26|12.09|10.29|12.06|10.26|0
1714470300000|2024-04-30 09:45:00|12.07|10.27|12.06|10.26|12.08|10.28|12.05|10.25|0
1714470600000|2024-04-30 09:50:00|12.07|10.27|12.11|10.31|12.12|10.32|12.07|10.27|0
1714470900000|2024-04-30 09:55:00|12.12|10.32|12.09|10.29|12.12|10.32|12.08|10.28|0
1714471200000|2024-04-30 10:00:00|12.08|10.28|12.09|10.29|12.1|10.3|12.08|10.28|0
1714471500000|2024-04-30 10:05:00|12.1|10.3|12.1|10.3|12.1|10.3|12.09|10.29|0
1714471800000|2024-04-30 10:10:00|12.09|10.29|12.09|10.29|12.1|10.3|12.07|10.27|0
1714472100000|2024-04-30 10:15:00|12.08|10.28|12.08|10.28|12.1|10.3|12.08|10.28|0
1714472400000|2024-04-30 10:20:00|12.09|10.29|12.07|10.27|12.09|10.29|12.06|10.26|0
1714472700000|2024-04-30 10:25:00|12.08|10.28|12.08|10.28|12.09|10.29|12.07|10.27|0
1714473000000|2024-04-30 10:30:00|12.09|10.29|12.08|10.28|12.1|10.3|12.07|10.27|0
1714473300000|2024-04-30 10:35:00|12.09|10.29|12.05|10.25|12.09|10.29|12.05|10.25|0
1714473600000|2024-04-30 10:40:00|12.06|10.26|12.07|10.27|12.07|10.27|12.05|10.25|0
1714473900000|2024-04-30 10:45:00|12.06|10.26|12|10.2|12.06|10.26|11.99|10.19|0
1714474200000|2024-04-30 10:50:00|11.99|10.19|11.99|10.19|12|10.2|11.97|10.17|0
1714474500000|2024-04-30 10:55:00|11.98|10.18|11.96|10.16|11.99|10.19|11.96|10.16|0
1714474800000|2024-04-30 11:00:00|11.97|10.17|12.01|10.21|12.01|10.21|11.96|10.16|0
1714475100000|2024-04-30 11:05:00|12|10.2|11.97|10.17|12.01|10.21|11.97|10.17|0
1714475400000|2024-04-30 11:10:00|11.96|10.16|11.96|10.16|11.97|10.17|11.95|10.15|0
1714475700000|2024-04-30 11:15:00|11.95|10.15|11.97|10.17|11.97|10.17|11.95|10.15|0
1714476000000|2024-04-30 11:20:00|11.98|10.18|12.01|10.21|12.01|10.21|11.98|10.18|0
1714476300000|2024-04-30 11:25:00|12|10.2|12|10.2|12.02|10.22|11.98|10.18|0
1714476600000|2024-04-30 11:30:00|11.99|10.19|12|10.2|12.02|10.22|11.99|10.19|0
1714476900000|2024-04-30 11:35:00|12.01|10.21|12|10.2|12.02|10.22|12|10.2|0
1714477200000|2024-04-30 11:40:00|12.01|10.21|12.01|10.21|12.03|10.23|12|10.2|0
1714477500000|2024-04-30 11:45:00|12|10.2|12.01|10.21|12.02|10.22|11.99|10.19|0
1714477800000|2024-04-30 11:50:00|12|10.2|12|10.2|12.01|10.21|12|10.2|0
1714478100000|2024-04-30 11:55:00|12.01|10.21|12.03|10.23|12.04|10.24|12|10.2|0
1714478400000|2024-04-30 12:00:00|12.02|10.22|12.03|10.23|12.04|10.24|12|10.2|0
1714478700000|2024-04-30 12:05:00|12.02|10.22|12.03|10.23|12.04|10.24|12.01|10.21|0
1714479000000|2024-04-30 12:10:00|12.02|10.22|11.99|10.19|12.04|10.24|11.99|10.19|0
1714479300000|2024-04-30 12:15:00|11.98|10.18|11.97|10.17|11.99|10.19|11.97|10.17|0
1714479600000|2024-04-30 12:20:00|11.96|10.16|11.96|10.16|11.97|10.17|11.95|10.15|0
1714479900000|2024-04-30 12:25:00|11.95|10.15|11.99|10.19|11.99|10.19|11.95|10.15|0
1714480200000|2024-04-30 12:30:00|12.19|10.39|12.15|10.35|12.44|10.64|11.93|10.13|0
1714480500000|2024-04-30 12:35:00|12.14|10.34|12.14|10.34|12.14|10.34|12.04|10.24|0
1714480800000|2024-04-30 12:40:00|12.16|10.36|12.11|10.31|12.22|10.42|12.1|10.3|0
1714481100000|2024-04-30 12:45:00|12.1|10.3|12.11|10.31|12.13|10.33|12.09|10.29|0
1714481400000|2024-04-30 12:50:00|12.1|10.3|12|10.2|12.15|10.35|11.98|10.18|0
1714481700000|2024-04-30 12:55:00|12.01|10.21|12.08|10.28|12.11|10.31|11.99|10.19|0
1714482000000|2024-04-30 13:00:00|12.09|10.29|12.09|10.29|12.14|10.34|12.08|10.28|0
1714482300000|2024-04-30 13:05:00|12.1|10.3|12.09|10.29|12.11|10.31|12.03|10.23|0
1714482600000|2024-04-30 13:10:00|12.08|10.28|12.02|10.22|12.08|10.28|12.01|10.21|0
1714482900000|2024-04-30 13:15:00|12.01|10.21|12.03|10.23|12.04|10.24|12|10.2|0
1714483200000|2024-04-30 13:20:00|12.04|10.24|12.06|10.26|12.08|10.28|12.02|10.22|0
1714483500000|2024-04-30 13:25:00|12.05|10.25|12.01|10.21|12.06|10.26|11.96|10.16|0
1714483800000|2024-04-30 13:30:00|12.04|10.24|11.95|10.15|12.07|10.27|11.95|10.15|0
1714484100000|2024-04-30 13:35:00|11.96|10.16|11.96|10.16|12.02|10.22|11.93|10.13|0
1714484400000|2024-04-30 13:40:00|11.95|10.15|11.81|10.01|11.96|10.16|11.79|9.99|0
1714484700000|2024-04-30 13:45:00|11.8|10|11.96|10.16|12.27|10.47|11.8|10|0
1714485000000|2024-04-30 13:50:00|11.95|10.15|12.01|10.21|12.04|10.24|11.95|10.15|0
1714485300000|2024-04-30 13:55:00|12|10.2|11.96|10.16|12.02|10.22|11.96|10.16|0
1714485600000|2024-04-30 14:00:00|11.94|10.14|11.97|10.17|12.02|10.22|11.89|10.09|0
1714485900000|2024-04-30 14:05:00|11.96|10.16|11.94|10.14|11.96|10.16|11.89|10.09|0
1714486200000|2024-04-30 14:10:00|11.93|10.13|11.96|10.16|12.06|10.26|11.93|10.13|0
1714486500000|2024-04-30 14:15:00|11.97|10.17|11.95|10.15|11.97|10.17|11.89|10.09|0
1714486800000|2024-04-30 14:20:00|11.94|10.14|11.99|10.19|12.01|10.21|11.92|10.12|0
1714487100000|2024-04-30 14:25:00|11.98|10.18|12.12|10.32|12.13|10.33|11.97|10.17|0
1714487400000|2024-04-30 14:30:00|12.14|10.34|12.14|10.34|12.18|10.38|12.11|10.31|0
1714487700000|2024-04-30 14:35:00|12.15|10.35|11.89|10.09|12.16|10.36|11.87|10.07|0
1714488000000|2024-04-30 14:40:00|11.9|10.1|11.9|10.1|12.02|10.22|11.81|10.01|0
1714488300000|2024-04-30 14:45:00|11.89|10.09|11.86|10.06|11.9|10.1|11.82|10.02|0
1714488600000|2024-04-30 14:50:00|11.85|10.05|11.94|10.14|11.97|10.17|11.85|10.05|0
1714488900000|2024-04-30 14:55:00|11.95|10.15|11.97|10.17|12.01|10.21|11.94|10.14|0
1714489200000|2024-04-30 15:00:00|11.98|10.18|11.88|10.08|12.08|10.28|11.86|10.06|0
1714489500000|2024-04-30 15:05:00|11.89|10.09|12.05|10.25|12.09|10.29|11.86|10.06|0
1714489800000|2024-04-30 15:10:00|12.06|10.26|12.24|10.44|12.35|10.55|11.89|10.09|0
1714490100000|2024-04-30 15:15:00|12.26|10.46|12.26|10.46|12.26|10.46|12.13|10.33|0
1714490400000|2024-04-30 15:20:00|12.25|10.45|12.29|10.49|12.32|10.52|12.23|10.43|0
1714490700000|2024-04-30 15:25:00|12.28|10.48|12.16|10.36|12.28|10.48|12.13|10.33|0
1714491000000|2024-04-30 15:30:00|12.17|10.37|12.2|10.4|12.29|10.49|12.15|10.35|0
1714491300000|2024-04-30 15:35:00|12.21|10.41|12.22|10.42|12.23|10.43|12.17|10.37|0
1714491600000|2024-04-30 15:40:00|12.23|10.43|12.3|10.5|12.33|10.53|12.22|10.42|0
1714491900000|2024-04-30 15:45:00|12.29|10.49|12.2|10.4|12.31|10.51|12.09|10.29|0
1714492200000|2024-04-30 15:50:00|12.19|10.39|12.21|10.41|12.24|10.44|12.18|10.38|0
1714492500000|2024-04-30 15:55:00|12.2|10.4|12.11|10.31|12.2|10.4|12.09|10.29|0
1714492800000|2024-04-30 16:00:00|12.12|10.32|12.17|10.37|12.22|10.42|12.1|10.3|0
1714493100000|2024-04-30 16:05:00|12.18|10.38|12.18|10.38|12.22|10.42|12.17|10.37|0
1714493400000|2024-04-30 16:10:00|12.17|10.37|12.19|10.39|12.26|10.46|12.1|10.3|0
1714493700000|2024-04-30 16:15:00|12.21|10.41|12.19|10.39|12.24|10.44|12.19|10.39|0
1714494000000|2024-04-30 16:20:00|12.2|10.4|12.18|10.38|12.2|10.4|12.13|10.33|0
1714494300000|2024-04-30 16:25:00|12.17|10.37|12.21|10.41|12.22|10.42|12.14|10.34|0
1714494600000|2024-04-30 16:30:00|12.2|10.4|12.5|10.7|12.53|10.73|12.2|10.4|0
1714494900000|2024-04-30 16:35:00|12.51|10.71|12.5|10.7|12.51|10.71|12.42|10.62|0
1714495200000|2024-04-30 16:40:00|12.51|10.71|12.56|10.76|12.61|10.81|12.49|10.69|0
1714495500000|2024-04-30 16:45:00|12.57|10.77|12.57|10.77|12.61|10.81|12.55|10.75|0
1714495800000|2024-04-30 16:50:00|12.56|10.76|12.46|10.66|12.56|10.76|12.22|10.42|0
1714496100000|2024-04-30 16:55:00|12.47|10.67|12.41|10.61|12.48|10.68|12.36|10.56|0
1714496400000|2024-04-30 17:00:00|12.42|10.62|12.43|10.63|12.48|10.68|12.31|10.51|0
1714496700000|2024-04-30 17:05:00|12.46|10.66|12.41|10.61|12.46|10.66|12.36|10.56|0
1714497000000|2024-04-30 17:10:00|12.4|10.6|12.47|10.67|12.52|10.72|12.37|10.57|0
1714497300000|2024-04-30 17:15:00|12.48|10.68|12.46|10.66|12.51|10.71|12.44|10.64|0
1714497600000|2024-04-30 17:20:00|12.45|10.65|12.39|10.59|12.45|10.65|12.37|10.57|0
1714497900000|2024-04-30 17:25:00|12.38|10.58|12.42|10.62|12.42|10.62|12.33|10.53|0
1714498200000|2024-04-30 17:30:00|12.41|10.61|12.38|10.58|12.44|10.64|12.37|10.57|0
1714498500000|2024-04-30 17:35:00|12.39|10.59|12.33|10.53|12.4|10.6|12.33|10.53|0
1714498800000|2024-04-30 17:40:00|12.34|10.54|12.36|10.56|12.39|10.59|12.26|10.46|0
1714499100000|2024-04-30 17:45:00|12.35|10.55|12.28|10.48|12.44|10.64|12.28|10.48|0
1714499400000|2024-04-30 17:50:00|12.29|10.49|12.21|10.41|12.3|10.5|12.21|10.41|0
1714499700000|2024-04-30 17:55:00|12.22|10.42|12.11|10.31|12.31|10.51|12.09|10.29|0
1714500000000|2024-04-30 18:00:00|12.1|10.3|12.03|10.23|12.11|10.31|12.02|10.22|0
1714500300000|2024-04-30 18:05:00|12.04|10.24|12.13|10.33|12.16|10.36|12.03|10.23|0
1714500600000|2024-04-30 18:10:00|12.12|10.32|12.16|10.36|12.17|10.37|12.09|10.29|0
1714500900000|2024-04-30 18:15:00|12.15|10.35|12.19|10.39|12.21|10.41|12.13|10.33|0
1714501200000|2024-04-30 18:20:00|12.18|10.38|12.19|10.39|12.2|10.4|12.12|10.32|0
1714501500000|2024-04-30 18:25:00|12.2|10.4|12.31|10.51|12.32|10.52|12.16|10.36|0
1714501800000|2024-04-30 18:30:00|12.3|10.5|12.2|10.4|12.3|10.5|12.2|10.4|0
1714502100000|2024-04-30 18:35:00|12.21|10.41|12.2|10.4|12.24|10.44|12.11|10.31|0
1714502400000|2024-04-30 18:40:00|12.19|10.39|12.27|10.47|12.29|10.49|12.18|10.38|0
1714502700000|2024-04-30 18:45:00|12.26|10.46|12.35|10.55|12.36|10.56|12.24|10.44|0
1714503000000|2024-04-30 18:50:00|12.37|10.57|12.45|10.65|12.48|10.68|12.37|10.57|0
1714503300000|2024-04-30 18:55:00|12.46|10.66|12.38|10.58|12.46|10.66|12.38|10.58|0
1714503600000|2024-04-30 19:00:00|12.39|10.59|12.33|10.53|12.41|10.61|12.3|10.5|0
1714503900000|2024-04-30 19:05:00|12.32|10.52|12.33|10.53|12.34|10.54|12.3|10.5|0
1714504200000|2024-04-30 19:10:00|12.32|10.52|12.33|10.53|12.33|10.53|12.28|10.48|0
1714504500000|2024-04-30 19:15:00|12.32|10.52|12.44|10.64|12.45|10.65|12.32|10.52|0
1714504800000|2024-04-30 19:20:00|12.43|10.63|12.48|10.68|12.51|10.71|12.38|10.58|0
1714505100000|2024-04-30 19:25:00|12.47|10.67|12.39|10.59|12.49|10.69|12.38|10.58|0
1714505400000|2024-04-30 19:30:00|12.4|10.6|12.36|10.56|12.43|10.63|12.34|10.54|0
1714505700000|2024-04-30 19:35:00|12.35|10.55|12.43|10.63|12.47|10.67|12.33|10.53|0
1714506000000|2024-04-30 19:40:00|12.44|10.64|12.43|10.63|12.44|10.64|12.37|10.57|0
1714506300000|2024-04-30 19:45:00|12.44|10.64|12.31|10.51|12.45|10.65|12.3|10.5|0
1714506600000|2024-04-30 19:50:00|12.35|10.55|12.67|10.87|12.71|10.91|12.35|10.55|0
1714506900000|2024-04-30 19:55:00|12.7|10.9|12.62|10.82|12.83|11.03|12.12|10.32|0
1714507200000|2024-04-30 20:00:00|12.65|10.85|12.56|10.76|12.9|11.1|12.46|10.66|0
1714507500000|2024-04-30 20:05:00|12.74|10.94|12.6|10.8|12.83|11.03|12.42|10.62|0
1714507800000|2024-04-30 20:10:00|12.59|10.79|12.59|10.79|12.67|10.87|12.57|10.77|0
1714508100000|2024-04-30 20:15:00|12.7|10.7|12.89|10.89|12.99|10.99|12.7|10.7|0
1714508400000|2024-04-30 20:20:00|12.88|10.88|12.83|10.83|12.89|10.89|12.8|10.8|0
1714508700000|2024-04-30 20:25:00|12.84|10.84|12.93|10.93|12.93|10.93|12.79|10.79|0
1714509000000|2024-04-30 20:30:00|12.91|10.91|12.88|10.88|12.93|10.93|12.83|10.83|0
1714509300000|2024-04-30 20:35:00|12.89|10.89|12.86|10.86|12.89|10.89|12.83|10.83|0
1714509600000|2024-04-30 20:40:00|12.85|10.85|12.84|10.84|12.87|10.87|12.83|10.83|0
1714509900000|2024-04-30 20:45:00|12.85|10.85|12.89|10.89|12.9|10.9|12.84|10.84|0
1714510200000|2024-04-30 20:50:00|12.88|10.88|12.88|10.88|12.89|10.89|12.87|10.87|0
1714510500000|2024-04-30 20:55:00|12.87|10.87|12.9|10.9|12.91|10.91|12.84|10.84|0
1714510800000|2024-04-30 21:00:00|12.89|10.89|12.91|10.91|12.91|10.91|12.88|10.88|0
1714511100000|2024-04-30 21:05:00|12.89|10.89|12.92|10.92|12.92|10.92|12.89|10.89|0
1714511400000|2024-04-30 21:10:00|12.91|10.91|12.92|10.92|12.93|10.93|12.91|10.91|0
1714511700000|2024-04-30 21:15:00|12.91|10.91|12.9|10.9|12.91|10.91|12.9|10.9|0
1714512000000|2024-04-30 21:20:00|12.89|10.89|12.9|10.9|12.9|10.9|12.89|10.89|0
1714512900000|2024-04-30 21:35:00|12.91|10.91|12.9|10.9|12.91|10.91|12.9|10.9|0
1714513200000|2024-04-30 21:40:00|12.91|10.91|12.94|10.94|12.94|10.94|12.91|10.91|0
1714513500000|2024-04-30 21:45:00|12.95|10.95|13.03|11.03|13.04|11.04|12.95|10.95|0
1714513800000|2024-04-30 21:50:00|13.04|11.04|13.01|11.01|13.05|11.05|13.01|11.01|0
1714514100000|2024-04-30 21:55:00|13.02|11.02|13.02|11.02|13.04|11.04|13.01|11.01|0
1714514400000|2024-04-30 22:00:00|13.03|11.03|12.87|10.87|13.03|11.03|12.85|10.85|0
1714514700000|2024-04-30 22:05:00|12.88|10.88|12.95|10.95|12.96|10.96|12.88|10.88|0
1714515000000|2024-04-30 22:10:00|12.94|10.94|12.93|10.93|12.99|10.99|12.91|10.91|0
1714515300000|2024-04-30 22:15:00|12.95|10.95|12.91|10.91|12.96|10.96|12.9|10.9|0
1714515600000|2024-04-30 22:20:00|12.93|10.93|12.91|10.91|12.95|10.95|12.9|10.9|0
1714515900000|2024-04-30 22:25:00|12.9|10.9|12.94|10.94|12.94|10.94|12.88|10.88|0
1714516200000|2024-04-30 22:30:00|12.95|10.95|12.87|10.87|12.95|10.95|12.87|10.87|0
1714516500000|2024-04-30 22:35:00|12.88|10.88|12.87|10.87|12.88|10.88|12.85|10.85|0
1714516800000|2024-04-30 22:40:00|12.88|10.88|12.87|10.87|12.88|10.88|12.85|10.85|0
1714517100000|2024-04-30 22:45:00|12.88|10.88|12.89|10.89|12.89|10.89|12.87|10.87|0
1714517400000|2024-04-30 22:50:00|12.88|10.88|12.86|10.86|12.89|10.89|12.86|10.86|0
1714517700000|2024-04-30 22:55:00|12.87|10.87|12.88|10.88|12.88|10.88|12.86|10.86|0
1714518000000|2024-04-30 23:00:00|12.89|10.89|12.88|10.88|12.9|10.9|12.88|10.88|0
1714518300000|2024-04-30 23:05:00|12.89|10.89|12.82|10.82|12.89|10.89|12.81|10.81|0
1714518600000|2024-04-30 23:10:00|12.83|10.83|12.81|10.81|12.83|10.83|12.79|10.79|0
1714518900000|2024-04-30 23:15:00|12.82|10.82|12.84|10.84|12.85|10.85|12.81|10.81|0
1714519200000|2024-04-30 23:20:00|12.85|10.85|12.86|10.86|12.86|10.86|12.83|10.83|0
1714519500000|2024-04-30 23:25:00|12.85|10.85|12.87|10.87|12.87|10.87|12.85|10.85|0
1714519800000|2024-04-30 23:30:00|12.89|10.89|12.92|10.92|12.92|10.92|12.87|10.87|0
1714520100000|2024-04-30 23:35:00|12.91|10.91|12.93|10.93|12.93|10.93|12.91|10.91|0
1714520400000|2024-04-30 23:40:00|12.92|10.92|12.87|10.87|12.92|10.92|12.87|10.87|0
1714520700000|2024-04-30 23:45:00|12.86|10.86|12.86|10.86|12.87|10.87|12.85|10.85|0
1714521000000|2024-04-30 23:50:00|12.85|10.85|12.88|10.88|12.89|10.89|12.85|10.85|0
1714521300000|2024-04-30 23:55:00|12.87|10.87|12.82|10.82|12.88|10.88|12.82|10.82|0
1714521600000|2024-05-01 00:00:00|12.81|10.81|12.78|10.78|12.82|10.82|12.78|10.78|0
1714521900000|2024-05-01 00:05:00|12.79|10.79|12.8|10.8|12.82|10.82|12.79|10.79|0
1714522200000|2024-05-01 00:10:00|12.79|10.79|12.78|10.78|12.8|10.8|12.77|10.77|0
1714522500000|2024-05-01 00:15:00|12.68|10.88|12.73|10.93|12.74|10.94|12.68|10.88|0
1714522800000|2024-05-01 00:20:00|12.72|10.92|12.72|10.92|12.73|10.93|12.7|10.9|0
1714523100000|2024-05-01 00:25:00|12.73|10.93|13.26|11.46|13.26|11.46|12.7|10.9|0
1714523400000|2024-05-01 00:30:00|13.25|11.45|13.25|11.45|13.28|11.48|13.25|11.45|0
1714523700000|2024-05-01 00:35:00|13.24|11.44|13.25|11.45|13.27|11.47|13.24|11.44|0
1714524000000|2024-05-01 00:40:00|13.26|11.46|13.27|11.47|13.27|11.47|13.26|11.46|0
1714524300000|2024-05-01 00:45:00|13.28|11.48|13.27|11.47|13.3|11.5|13.27|11.47|0
1714524600000|2024-05-01 00:50:00|13.28|11.48|13.24|11.44|13.28|11.48|13.23|11.43|0
1714524900000|2024-05-01 00:55:00|13.25|11.45|13.22|11.42|13.25|11.45|13.21|11.41|0
1714525200000|2024-05-01 01:00:00|13.23|11.43|13.23|11.43|13.25|11.45|13.22|11.42|0
1714525500000|2024-05-01 01:05:00|13.22|11.42|13.23|11.43|13.25|11.45|13.22|11.42|0
1714525800000|2024-05-01 01:10:00|13.22|11.42|13.22|11.42|13.23|11.43|13.2|11.4|0
1714526100000|2024-05-01 01:15:00|13.21|11.41|13.22|11.42|13.22|11.42|13.2|11.4|0
1714526400000|2024-05-01 01:20:00|13.21|11.41|13.21|11.41|13.24|11.44|13.21|11.41|0
1714526700000|2024-05-01 01:25:00|13.22|11.42|13.2|11.4|13.25|11.45|13.2|11.4|0
1714527000000|2024-05-01 01:30:00|13.19|11.39|13.22|11.42|13.23|11.43|13.19|11.39|0
1714527300000|2024-05-01 01:35:00|13.23|11.43|13.25|11.45|13.26|11.46|13.23|11.43|0
1714527600000|2024-05-01 01:40:00|13.24|11.44|13.21|11.41|13.24|11.44|13.21|11.41|0
1714527900000|2024-05-01 01:45:00|13.22|11.42|13.21|11.41|13.22|11.42|13.2|11.4|0
1714528200000|2024-05-01 01:50:00|13.2|11.4|13.2|11.4|13.21|11.41|13.2|11.4|0
1714528500000|2024-05-01 01:55:00|13.21|11.41|13.2|11.4|13.21|11.41|13.2|11.4|0
1714528800000|2024-05-01 02:00:00|13.21|11.41|13.22|11.42|13.23|11.43|13.21|11.41|0
1714529100000|2024-05-01 02:05:00|13.23|11.43|13.25|11.45|13.26|11.46|13.22|11.42|0
1714529400000|2024-05-01 02:10:00|13.24|11.44|13.24|11.44|13.25|11.45|13.23|11.43|0
1714529700000|2024-05-01 02:15:00|13.25|11.45|13.23|11.43|13.25|11.45|13.22|11.42|0
1714530000000|2024-05-01 02:20:00|13.22|11.42|13.21|11.41|13.22|11.42|13.21|11.41|0
1714530300000|2024-05-01 02:25:00|13.22|11.42|13.22|11.42|13.22|11.42|13.22|11.42|0
1714530600000|2024-05-01 02:30:00|13.21|11.41|13.2|11.4|13.22|11.42|13.2|11.4|0
1714530900000|2024-05-01 02:35:00|13.21|11.41|13.15|11.35|13.22|11.42|13.15|11.35|0
1714531200000|2024-05-01 02:40:00|13.14|11.34|13.16|11.36|13.16|11.36|13.14|11.34|0
1714531500000|2024-05-01 02:45:00|13.17|11.37|13.16|11.36|13.17|11.37|13.16|11.36|0
1714531800000|2024-05-01 02:50:00|13.14|11.34|13.16|11.36|13.17|11.37|13.14|11.34|0
1714532100000|2024-05-01 02:55:00|13.17|11.37|13.16|11.36|13.17|11.37|13.16|11.36|0
1714532400000|2024-05-01 03:00:00|13.15|11.35|13.13|11.33|13.15|11.35|13.12|11.32|0
1714532700000|2024-05-01 03:05:00|13.12|11.32|13.13|11.33|13.13|11.33|13.12|11.32|0
1714533000000|2024-05-01 03:10:00|13.12|11.32|13.14|11.34|13.14|11.34|13.12|11.32|0
1714533300000|2024-05-01 03:15:00|13.13|11.33|13.13|11.33|13.14|11.34|13.12|11.32|0
1714533600000|2024-05-01 03:20:00|13.12|11.32|13.12|11.32|13.13|11.33|13.12|11.32|0
1714533900000|2024-05-01 03:25:00|13.11|11.31|13.12|11.32|13.12|11.32|13.11|11.31|0
1714534200000|2024-05-01 03:30:00|13.11|11.31|13.12|11.32|13.12|11.32|13.11|11.31|0
1714534500000|2024-05-01 03:35:00|13.11|11.31|13.12|11.32|13.12|11.32|13.1|11.3|0
1714534800000|2024-05-01 03:40:00|13.11|11.31|13.11|11.31|13.12|11.32|13.1|11.3|0
1714535100000|2024-05-01 03:45:00|13.12|11.32|13.12|11.32|13.13|11.33|13.11|11.31|0
1714535400000|2024-05-01 03:50:00|13.11|11.31|13.09|11.29|13.12|11.32|13.09|11.29|0
1714535700000|2024-05-01 03:55:00|13.08|11.28|13.09|11.29|13.09|11.29|13.08|11.28|0
1714536000000|2024-05-01 04:00:00|13.08|11.28|13.08|11.28|13.09|11.29|13.07|11.27|0
1714536300000|2024-05-01 04:05:00|13.06|11.26|12.66|10.86|14.02|12.22|12.66|10.86|0
1714536600000|2024-05-01 04:10:00|12.67|10.87|12.26|10.46|12.67|10.87|12.25|10.45|0
1714536900000|2024-05-01 04:15:00|12.25|10.45|12.25|10.45|12.26|10.46|12.25|10.45|0
1714537200000|2024-05-01 04:20:00|12.26|10.46|12.26|10.46|12.27|10.47|12.26|10.46|0
1714537500000|2024-05-01 04:25:00|12.27|10.47|12.27|10.47|12.27|10.47|12.26|10.46|0
1714537800000|2024-05-01 04:30:00|12.26|10.46|12.26|10.46|12.27|10.47|12.26|10.46|0
1714538100000|2024-05-01 04:35:00|12.25|10.45|12.25|10.45|12.25|10.45|12.25|10.45|0
1714538400000|2024-05-01 04:40:00|12.26|10.46|12.25|10.45|12.26|10.46|12.25|10.45|0
1714538700000|2024-05-01 04:45:00|12.24|10.44|12.23|10.43|12.24|10.44|12.23|10.43|0
1714539000000|2024-05-01 04:50:00|12.24|10.44|12.24|10.44|12.24|10.44|12.23|10.43|0
1714539300000|2024-05-01 04:55:00|12.23|10.43|12.24|10.44|12.24|10.44|12.23|10.43|0
1714539600000|2024-05-01 05:00:00|12.25|10.45|12.25|10.45|12.25|10.45|12.24|10.44|0
1714539900000|2024-05-01 05:05:00|12.24|10.44|12.26|10.46|12.26|10.46|12.24|10.44|0
1714540500000|2024-05-01 05:15:00|12.27|10.47|12.26|10.46|12.27|10.47|12.26|10.46|0
1714540800000|2024-05-01 05:20:00|12.27|10.47|12.28|10.48|12.29|10.49|12.26|10.46|0
1714541100000|2024-05-01 05:25:00|12.29|10.49|12.3|10.5|12.3|10.5|12.29|10.49|0
1714541400000|2024-05-01 05:30:00|12.29|10.49|12.29|10.49|12.31|10.51|12.29|10.49|0
1714541700000|2024-05-01 05:35:00|12.28|10.48|12.28|10.48|12.29|10.49|12.28|10.48|0
1714542000000|2024-05-01 05:40:00|12.29|10.49|12.31|10.51|12.33|10.53|12.28|10.48|0
1714542300000|2024-05-01 05:45:00|12.3|10.5|12.3|10.5|12.31|10.51|12.3|10.5|0
1714542600000|2024-05-01 05:50:00|12.29|10.49|12.29|10.49|12.3|10.5|12.29|10.49|0
1714542900000|2024-05-01 05:55:00|12.3|10.5|12.31|10.51|12.31|10.51|12.29|10.49|0
1714543200000|2024-05-01 06:00:00|12.32|10.52|12.32|10.52|12.32|10.52|12.27|10.47|0
1714543500000|2024-05-01 06:05:00|12.33|10.53|12.36|10.56|12.37|10.57|12.32|10.52|0
1714543800000|2024-05-01 06:10:00|12.37|10.57|12.34|10.54|12.37|10.57|12.33|10.53|0
1714544100000|2024-05-01 06:15:00|12.33|10.53|12.36|10.56|12.37|10.57|12.33|10.53|0
1714544400000|2024-05-01 06:20:00|12.37|10.57|12.37|10.57|12.38|10.58|12.36|10.56|0
1714544700000|2024-05-01 06:25:00|12.38|10.58|12.39|10.59|12.4|10.6|12.37|10.57|0
1714545000000|2024-05-01 06:30:00|12.4|10.6|12.4|10.6|12.45|10.65|12.4|10.6|0
1714545300000|2024-05-01 06:35:00|12.41|10.61|12.44|10.64|12.45|10.65|12.39|10.59|0
1714545600000|2024-05-01 06:40:00|12.45|10.65|12.2|10.4|12.45|10.65|12.19|10.39|0
1714545900000|2024-05-01 06:45:00|12.19|10.39|12.19|10.39|12.21|10.41|12.18|10.38|0
1714546200000|2024-05-01 06:50:00|12.18|10.38|12.21|10.41|12.21|10.41|12.18|10.38|0
1714546500000|2024-05-01 06:55:00|12.22|10.42|12.16|10.36|12.23|10.43|12.16|10.36|0
1714546800000|2024-05-01 07:00:00|12.14|10.34|12.16|10.36|12.17|10.37|12.14|10.34|0
1714547100000|2024-05-01 07:05:00|12.15|10.35|12.17|10.37|12.2|10.4|12.14|10.34|0
1714547400000|2024-05-01 07:10:00|12.16|10.36|12.17|10.37|12.19|10.39|12.15|10.35|0
1714547700000|2024-05-01 07:15:00|12.18|10.38|12.17|10.37|12.19|10.39|12.17|10.37|0
1714548000000|2024-05-01 07:20:00|12.16|10.36|12.12|10.32|12.16|10.36|12.11|10.31|0
1714548300000|2024-05-01 07:25:00|12.13|10.33|12.17|10.37|12.18|10.38|12.12|10.32|0
1714548600000|2024-05-01 07:30:00|12.18|10.38|12.18|10.38|12.2|10.4|12.17|10.37|0
1714548900000|2024-05-01 07:35:00|12.17|10.37|12.22|10.42|12.23|10.43|12.17|10.37|0
1714549200000|2024-05-01 07:40:00|12.23|10.43|12.23|10.43|12.23|10.43|12.19|10.39|0
1714549500000|2024-05-01 07:45:00|12.24|10.44|12.3|10.5|12.31|10.51|12.24|10.44|0
1714549800000|2024-05-01 07:50:00|12.29|10.49|12.32|10.52|12.33|10.53|12.29|10.49|0
1714550100000|2024-05-01 07:55:00|12.31|10.51|12.28|10.48|12.33|10.53|12.27|10.47|0
1714550400000|2024-05-01 08:00:00|12.27|10.47|12.26|10.46|12.28|10.48|12.25|10.45|0
1714550700000|2024-05-01 08:05:00|12.25|10.45|12.24|10.44|12.25|10.45|12.19|10.39|0
1714551000000|2024-05-01 08:10:00|12.23|10.43|12.24|10.44|12.25|10.45|12.21|10.41|0
1714551300000|2024-05-01 08:15:00|12.23|10.43|12.29|10.49|12.29|10.49|12.23|10.43|0
1714551600000|2024-05-01 08:20:00|12.3|10.5|12.24|10.44|12.3|10.5|12.22|10.42|0
1714551900000|2024-05-01 08:25:00|12.25|10.45|12.25|10.45|12.25|10.45|12.2|10.4|0
1714552200000|2024-05-01 08:30:00|12.24|10.44|12.22|10.42|12.25|10.45|12.21|10.41|0
1714552500000|2024-05-01 08:35:00|12.21|10.41|12.25|10.45|12.26|10.46|12.21|10.41|0
1714552800000|2024-05-01 08:40:00|12.26|10.46|12.28|10.48|12.29|10.49|12.23|10.43|0
1714553100000|2024-05-01 08:45:00|12.27|10.47|12.27|10.47|12.3|10.5|12.27|10.47|0
1714553400000|2024-05-01 08:50:00|12.28|10.48|12.26|10.46|12.29|10.49|12.25|10.45|0
1714553700000|2024-05-01 08:55:00|12.25|10.45|12.23|10.43|12.26|10.46|12.2|10.4|0
1714554000000|2024-05-01 09:00:00|12.24|10.44|12.29|10.49|12.29|10.49|12.23|10.43|0
1714554300000|2024-05-01 09:05:00|12.3|10.5|12.42|10.62|12.44|10.64|12.26|10.46|0
1714554600000|2024-05-01 09:10:00|12.43|10.63|12.4|10.6|12.46|10.66|12.4|10.6|0
1714554900000|2024-05-01 09:15:00|12.39|10.59|12.38|10.58|12.4|10.6|12.37|10.57|0
1714555200000|2024-05-01 09:20:00|12.39|10.59|12.4|10.6|12.42|10.62|12.38|10.58|0
1714555500000|2024-05-01 09:25:00|12.41|10.61|12.44|10.64|12.44|10.64|12.38|10.58|0
1714555800000|2024-05-01 09:30:00|12.45|10.65|12.49|10.69|12.52|10.72|12.44|10.64|0
1714556100000|2024-05-01 09:35:00|12.48|10.68|12.47|10.67|12.49|10.69|12.46|10.66|0
1714556400000|2024-05-01 09:40:00|12.48|10.68|12.46|10.66|12.48|10.68|12.45|10.65|0
1714556700000|2024-05-01 09:45:00|12.45|10.65|12.39|10.59|12.45|10.65|12.18|10.38|0
1714557000000|2024-05-01 09:50:00|12.4|10.6|12.4|10.6|12.41|10.61|12.36|10.56|0
1714557300000|2024-05-01 09:55:00|12.39|10.59|12.42|10.62|12.42|10.62|12.38|10.58|0
1714557600000|2024-05-01 10:00:00|12.43|10.63|12.44|10.64|12.46|10.66|12.42|10.62|0
1714557900000|2024-05-01 10:05:00|12.45|10.65|12.44|10.64|12.45|10.65|12.44|10.64|0
1714558200000|2024-05-01 10:10:00|12.44|10.64|12.48|10.68|12.48|10.68|12.43|10.63|0
1714558500000|2024-05-01 10:15:00|12.47|10.67|12.45|10.65|12.48|10.68|12.45|10.65|0
1714558800000|2024-05-01 10:20:00|12.44|10.64|12.48|10.68|12.49|10.69|12.42|10.62|0
1714559100000|2024-05-01 10:25:00|12.49|10.69|12.51|10.71|12.51|10.71|12.47|10.67|0
1714559400000|2024-05-01 10:30:00|12.5|10.7|12.51|10.71|12.55|10.75|12.49|10.69|0
1714559700000|2024-05-01 10:35:00|12.52|10.72|12.46|10.66|12.53|10.73|12.44|10.64|0
1714560000000|2024-05-01 10:40:00|12.45|10.65|12.44|10.64|12.48|10.68|12.44|10.64|0
1714560300000|2024-05-01 10:45:00|12.43|10.63|12.42|10.62|12.45|10.65|12.4|10.6|0
1714560600000|2024-05-01 10:50:00|12.43|10.63|12.41|10.61|12.44|10.64|12.41|10.61|0
1714560900000|2024-05-01 10:55:00|12.4|10.6|12.35|10.55|12.4|10.6|12.35|10.55|0
1714561200000|2024-05-01 11:00:00|12.36|10.56|12.36|10.56|12.39|10.59|12.35|10.55|0
1714561500000|2024-05-01 11:05:00|12.35|10.55|12.35|10.55|12.36|10.56|12.33|10.53|0
1714561800000|2024-05-01 11:10:00|12.34|10.54|12.32|10.52|12.35|10.55|12.32|10.52|0
1714562100000|2024-05-01 11:15:00|12.33|10.53|12.33|10.53|12.34|10.54|12.32|10.52|0
1714562400000|2024-05-01 11:20:00|12.32|10.52|12.3|10.5|12.34|10.54|12.27|10.47|0
1714562700000|2024-05-01 11:25:00|12.29|10.49|12.34|10.54|12.35|10.55|12.28|10.48|0
1714563000000|2024-05-01 11:30:00|12.33|10.53|12.34|10.54|12.35|10.55|12.3|10.5|0
1714563300000|2024-05-01 11:35:00|12.35|10.55|12.34|10.54|12.35|10.55|12.33|10.53|0
1714563600000|2024-05-01 11:40:00|12.35|10.55|12.44|10.64|12.44|10.64|12.33|10.53|0
1714563900000|2024-05-01 11:45:00|12.43|10.63|12.44|10.64|12.45|10.65|12.42|10.62|0
1714564200000|2024-05-01 11:50:00|12.45|10.65|12.54|10.74|12.55|10.75|12.45|10.65|0
1714564500000|2024-05-01 11:55:00|12.53|10.73|12.51|10.71|12.54|10.74|12.5|10.7|0
1714564800000|2024-05-01 12:00:00|12.52|10.72|12.45|10.65|12.54|10.74|12.45|10.65|0
1714565100000|2024-05-01 12:05:00|12.46|10.66|12.48|10.68|12.5|10.7|12.46|10.66|0
1714565400000|2024-05-01 12:10:00|12.47|10.67|12.47|10.67|12.48|10.68|12.43|10.63|0
1714565700000|2024-05-01 12:15:00|12.48|10.68|12.49|10.69|12.53|10.73|12.38|10.58|0
1714566000000|2024-05-01 12:20:00|12.5|10.7|12.54|10.74|12.55|10.75|12.48|10.68|0
1714566300000|2024-05-01 12:25:00|12.52|10.72|12.54|10.74|12.55|10.75|12.5|10.7|0
1714566600000|2024-05-01 12:30:00|12.55|10.75|12.44|10.64|12.56|10.76|12.32|10.52|0
1714566900000|2024-05-01 12:35:00|12.43|10.63|12.37|10.57|12.45|10.65|12.34|10.54|0
1714567200000|2024-05-01 12:40:00|12.38|10.58|12.39|10.59|12.44|10.64|12.37|10.57|0
1714567500000|2024-05-01 12:45:00|12.38|10.58|12.38|10.58|12.39|10.59|12.34|10.54|0
1714567800000|2024-05-01 12:50:00|12.39|10.59|12.4|10.6|12.4|10.6|12.36|10.56|0
1714568100000|2024-05-01 12:55:00|12.39|10.59|12.4|10.6|12.44|10.64|12.37|10.57|0
1714568400000|2024-05-01 13:00:00|12.41|10.61|12.41|10.61|12.42|10.62|12.37|10.57|0
1714568700000|2024-05-01 13:05:00|12.42|10.62|12.37|10.57|12.42|10.62|12.36|10.56|0
1714569000000|2024-05-01 13:10:00|12.36|10.56|12.32|10.52|12.37|10.57|12.3|10.5|0
1714569300000|2024-05-01 13:15:00|12.33|10.53|12.28|10.48|12.33|10.53|12.27|10.47|0
1714569600000|2024-05-01 13:20:00|12.3|10.5|12.3|10.5|12.3|10.5|12.27|10.47|0
1714569900000|2024-05-01 13:25:00|12.29|10.49|12.31|10.51|12.32|10.52|12.25|10.45|0
1714570200000|2024-05-01 13:30:00|12.29|10.49|12.31|10.51|12.49|10.69|12.22|10.42|0
1714570500000|2024-05-01 13:35:00|12.32|10.52|12.38|10.58|12.4|10.6|12.3|10.5|0
1714570800000|2024-05-01 13:40:00|12.42|10.62|12.48|10.68|12.5|10.7|12.42|10.62|0
1714571100000|2024-05-01 13:45:00|12.46|10.66|12.49|10.69|12.52|10.72|12.46|10.66|0
1714571400000|2024-05-01 13:50:00|12.48|10.68|12.54|10.74|12.54|10.74|12.46|10.66|0
1714571700000|2024-05-01 13:55:00|12.53|10.73|12.44|10.64|12.56|10.76|12.35|10.55|0
1714572000000|2024-05-01 14:00:00|12.42|10.62|12.54|10.74|12.57|10.77|12.34|10.54|0
1714572300000|2024-05-01 14:05:00|12.53|10.73|12.5|10.7|12.54|10.74|12.38|10.58|0
1714572600000|2024-05-01 14:10:00|12.49|10.69|12.45|10.65|12.57|10.77|12.42|10.62|0
1714572900000|2024-05-01 14:15:00|12.46|10.66|12.46|10.66|12.5|10.7|12.42|10.62|0
1714573200000|2024-05-01 14:20:00|12.45|10.65|12.52|10.72|12.52|10.72|12.42|10.62|0
1714573500000|2024-05-01 14:25:00|12.51|10.71|12.42|10.62|12.52|10.72|12.37|10.57|0
1714573800000|2024-05-01 14:30:00|12.41|10.61|12.39|10.59|12.47|10.67|12.38|10.58|0
1714574100000|2024-05-01 14:35:00|12.38|10.58|12.34|10.54|12.39|10.59|12.33|10.53|0
1714574400000|2024-05-01 14:40:00|12.35|10.55|12.26|10.46|12.43|10.63|12.26|10.46|0
1714574700000|2024-05-01 14:45:00|12.25|10.45|12.22|10.42|12.36|10.56|12.18|10.38|0
1714575000000|2024-05-01 14:50:00|12.21|10.41|12.2|10.4|12.24|10.44|12.18|10.38|0
1714575300000|2024-05-01 14:55:00|12.19|10.39|12.18|10.38|12.23|10.43|12.13|10.33|0
1714575600000|2024-05-01 15:00:00|12.19|10.39|12.18|10.38|12.23|10.43|12.16|10.36|0
1714575900000|2024-05-01 15:05:00|12.17|10.37|12.31|10.51|12.31|10.51|12.15|10.35|0
1714576200000|2024-05-01 15:10:00|12.3|10.5|12.34|10.54|12.35|10.55|12.29|10.49|0
1714576500000|2024-05-01 15:15:00|12.35|10.55|12.43|10.63|12.47|10.67|12.33|10.53|0
1714576800000|2024-05-01 15:20:00|12.42|10.62|12.36|10.56|12.45|10.65|12.25|10.45|0
1714577100000|2024-05-01 15:25:00|12.37|10.57|12.31|10.51|12.38|10.58|12.3|10.5|0
1714577400000|2024-05-01 15:30:00|12.3|10.5|12.28|10.48|12.34|10.54|12.27|10.47|0
1714577700000|2024-05-01 15:35:00|12.29|10.49|12.24|10.44|12.31|10.51|12.24|10.44|0
1714578000000|2024-05-01 15:40:00|12.25|10.45|12.19|10.39|12.25|10.45|12.17|10.37|0
1714578300000|2024-05-01 15:45:00|12.18|10.38|12.29|10.49|12.29|10.49|12.18|10.38|0
1714578600000|2024-05-01 15:50:00|12.3|10.5|12.38|10.58|12.39|10.59|12.28|10.48|0
1714578900000|2024-05-01 15:55:00|12.37|10.57|12.43|10.63|12.43|10.63|12.33|10.53|0
1714579200000|2024-05-01 16:00:00|12.44|10.64|12.39|10.59|12.51|10.71|12.38|10.58|0
1714579500000|2024-05-01 16:05:00|12.38|10.58|12.37|10.57|12.43|10.63|12.37|10.57|0
1714579800000|2024-05-01 16:10:00|12.36|10.56|12.27|10.47|12.36|10.56|12.25|10.45|0
1714580100000|2024-05-01 16:15:00|12.28|10.48|12.32|10.52|12.33|10.53|12.25|10.45|0
1714580400000|2024-05-01 16:20:00|12.31|10.51|12.31|10.51|12.33|10.53|12.26|10.46|0
1714580700000|2024-05-01 16:25:00|12.3|10.5|12.25|10.45|12.31|10.51|12.23|10.43|0
1714581000000|2024-05-01 16:30:00|12.26|10.46|12.32|10.52|12.33|10.53|12.25|10.45|0
1714581300000|2024-05-01 16:35:00|12.33|10.53|12.33|10.53|12.36|10.56|12.28|10.48|0
1714581600000|2024-05-01 16:40:00|12.32|10.52|12.37|10.57|12.37|10.57|12.31|10.51|0
1714581900000|2024-05-01 16:45:00|12.36|10.56|12.33|10.53|12.37|10.57|12.32|10.52|0
1714582200000|2024-05-01 16:50:00|12.34|10.54|12.35|10.55|12.41|10.61|12.32|10.52|0
1714582500000|2024-05-01 16:55:00|12.34|10.54|12.38|10.58|12.41|10.61|12.31|10.51|0
1714582800000|2024-05-01 17:00:00|12.39|10.59|12.41|10.61|12.43|10.63|12.34|10.54|0
1714583100000|2024-05-01 17:05:00|12.4|10.6|12.42|10.62|12.45|10.65|12.39|10.59|0
1714583400000|2024-05-01 17:10:00|12.43|10.63|12.47|10.67|12.47|10.67|12.4|10.6|0
1714583700000|2024-05-01 17:15:00|12.46|10.66|12.49|10.69|12.5|10.7|12.44|10.64|0
1714584000000|2024-05-01 17:20:00|12.48|10.68|12.33|10.53|12.48|10.68|12.32|10.52|0
1714584300000|2024-05-01 17:25:00|12.34|10.54|12.32|10.52|12.37|10.57|12.3|10.5|0
1714584600000|2024-05-01 17:30:00|12.31|10.51|12.24|10.44|12.32|10.52|12.24|10.44|0
1714584900000|2024-05-01 17:35:00|12.23|10.43|12.24|10.44|12.32|10.52|12.17|10.37|0
1714585200000|2024-05-01 17:40:00|12.23|10.43|12.31|10.51|12.33|10.53|12.23|10.43|0
1714585500000|2024-05-01 17:45:00|12.32|10.52|12.25|10.45|12.33|10.53|12.23|10.43|0
1714585800000|2024-05-01 17:50:00|12.26|10.46|12.24|10.44|12.29|10.49|12.24|10.44|0
1714586100000|2024-05-01 17:55:00|12.23|10.43|12.26|10.46|12.29|10.49|12.22|10.42|0
1714586400000|2024-05-01 18:00:00|12.25|10.45|11.98|10.18|12.32|10.52|11.98|10.18|0
1714586700000|2024-05-01 18:05:00|12.02|10.22|12.13|10.33|12.18|10.38|11.98|10.18|0
1714587000000|2024-05-01 18:10:00|12.15|10.35|12.06|10.26|12.26|10.46|12.02|10.22|0
1714587300000|2024-05-01 18:15:00|12.07|10.27|12.02|10.22|12.08|10.28|11.98|10.18|0
1714587600000|2024-05-01 18:20:00|12.01|10.21|11.98|10.18|12.06|10.26|11.95|10.15|0
1714587900000|2024-05-01 18:25:00|11.96|10.16|11.68|9.88|11.99|10.19|11.67|9.87|0
1714588200000|2024-05-01 18:30:00|11.69|9.89|11.86|10.06|12.11|10.31|11.66|9.86|0
1714588500000|2024-05-01 18:35:00|11.87|10.07|11.64|9.84|12.27|10.47|11.61|9.81|0
1714588800000|2024-05-01 18:40:00|11.67|9.87|11.28|9.48|11.88|10.08|11.28|9.48|0
1714589100000|2024-05-01 18:45:00|11.27|9.47|11.57|9.77|11.8|10|11.27|9.47|0
1714589400000|2024-05-01 18:50:00|11.54|9.74|11.38|9.58|11.54|9.74|11.38|9.58|0
1714589700000|2024-05-01 18:55:00|11.4|9.6|11.27|9.47|11.51|9.71|11.23|9.43|0
1714590000000|2024-05-01 19:00:00|11.24|9.44|11.35|9.55|11.37|9.57|11.09|9.29|0
1714590300000|2024-05-01 19:05:00|11.36|9.56|11.25|9.45|11.45|9.65|11.17|9.37|0
1714590600000|2024-05-01 19:10:00|11.24|9.44|11.26|9.46|11.37|9.57|11.19|9.39|0
1714590900000|2024-05-01 19:15:00|11.21|9.41|11.32|9.52|11.34|9.54|11.16|9.36|0
1714591200000|2024-05-01 19:20:00|11.33|9.53|11.31|9.51|11.59|9.79|11.29|9.49|0
1714591500000|2024-05-01 19:25:00|11.32|9.52|11.42|9.62|11.46|9.66|11.22|9.42|0
1714591800000|2024-05-01 19:30:00|11.47|9.67|11.61|9.81|11.82|10.02|11.31|9.51|0
1714592100000|2024-05-01 19:35:00|11.62|9.82|11.76|9.96|11.89|10.09|11.43|9.63|0
1714592400000|2024-05-01 19:40:00|11.79|9.99|11.65|9.85|11.86|10.06|11.58|9.78|0
1714592700000|2024-05-01 19:45:00|11.66|9.86|11.58|9.78|11.75|9.95|11.46|9.66|0
1714593000000|2024-05-01 19:50:00|11.65|9.85|11.82|10.02|12.05|10.25|11.65|9.85|0
1714593300000|2024-05-01 19:55:00|11.83|10.03|11.98|10.18|11.98|10.18|11.76|9.96|0
1714593600000|2024-05-01 20:00:00|11.99|10.19|11.84|10.04|11.99|10.19|11.83|10.03|0
1714593900000|2024-05-01 20:05:00|11.83|10.03|11.83|10.03|11.86|10.06|11.79|9.99|0
1714594200000|2024-05-01 20:10:00|11.82|10.02|12.35|10.55|12.39|10.59|11.82|10.02|0
1714594500000|2024-05-01 20:15:00|12.45|10.45|12.45|10.45|12.5|10.5|12.44|10.44|0
1714594800000|2024-05-01 20:20:00|12.44|10.44|11.43|9.43|12.74|10.74|11.42|9.42|0
1714595100000|2024-05-01 20:25:00|11.44|9.44|11.46|9.46|11.46|9.46|11.43|9.43|0
1714595400000|2024-05-01 20:30:00|11.47|9.47|11.51|9.51|11.53|9.53|11.45|9.45|0
1714595700000|2024-05-01 20:35:00|11.52|9.52|11.5|9.5|11.53|9.53|11.46|9.46|0
1714596000000|2024-05-01 20:40:00|11.49|9.49|11.47|9.47|11.5|9.5|11.47|9.47|0
1714596300000|2024-05-01 20:45:00|11.46|9.46|11.42|9.42|11.47|9.47|11.4|9.4|0
1714596600000|2024-05-01 20:50:00|11.41|9.41|11.39|9.39|11.42|9.42|11.39|9.39|0
1714596900000|2024-05-01 20:55:00|11.38|9.38|11.38|9.38|11.4|9.4|11.37|9.37|0
1714597200000|2024-05-01 21:00:00|11.39|9.39|11.39|9.39|11.39|9.39|11.37|9.37|0
1714597500000|2024-05-01 21:05:00|11.38|9.38|11.39|9.39|11.39|9.39|11.38|9.38|0
1714597800000|2024-05-01 21:10:00|11.38|9.38|11.38|9.38|11.39|9.39|11.38|9.38|0
1714598100000|2024-05-01 21:15:00|11.39|9.39|11.38|9.38|11.39|9.39|11.38|9.38|0
1714598400000|2024-05-01 21:20:00|11.37|9.37|11.37|9.37|11.38|9.38|11.37|9.37|0
1714598700000|2024-05-01 21:25:00|11.36|9.36|11.36|9.36|11.36|9.36|11.35|9.35|0
1714599300000|2024-05-01 21:35:00|11.35|9.35|11.35|9.35|11.36|9.36|11.35|9.35|0
1714599600000|2024-05-01 21:40:00|11.34|9.34|11.34|9.34|11.36|9.36|11.34|9.34|0
1714599900000|2024-05-01 21:45:00|11.35|9.35|11.35|9.35|11.35|9.35|11.35|9.35|0
1714600200000|2024-05-01 21:50:00|11.34|9.34|11.35|9.35|11.36|9.36|11.34|9.34|0
1714600500000|2024-05-01 21:55:00|11.34|9.34|11.34|9.34|11.35|9.35|11.34|9.34|0
1714600800000|2024-05-01 22:00:00|11.28|9.28|11.28|9.28|11.32|9.32|11.26|9.26|0
1714601100000|2024-05-01 22:05:00|11.27|9.27|11.27|9.27|11.27|9.27|11.22|9.22|0
1714601400000|2024-05-01 22:10:00|11.28|9.28|11.26|9.26|11.3|9.3|11.26|9.26|0
1714601700000|2024-05-01 22:15:00|11.25|9.25|11.28|9.28|11.3|9.3|11.25|9.25|0
1714602000000|2024-05-01 22:20:00|11.29|9.29|11.28|9.28|11.29|9.29|11.26|9.26|0
1714602300000|2024-05-01 22:25:00|11.27|9.27|11.26|9.26|11.27|9.27|11.24|9.24|0
1714602600000|2024-05-01 22:30:00|11.25|9.25|11.29|9.29|11.29|9.29|11.24|9.24|0
1714602900000|2024-05-01 22:35:00|11.3|9.3|11.24|9.24|11.31|9.31|11.24|9.24|0
1714603200000|2024-05-01 22:40:00|11.23|9.23|11.25|9.25|11.26|9.26|11.23|9.23|0
1714603500000|2024-05-01 22:45:00|11.26|9.26|11.25|9.25|11.26|9.26|11.24|9.24|0
1714603800000|2024-05-01 22:50:00|11.26|9.26|11.25|9.25|11.26|9.26|11.25|9.25|0
1714604100000|2024-05-01 22:55:00|11.24|9.24|11.25|9.25|11.26|9.26|11.24|9.24|0
1714604400000|2024-05-01 23:00:00|11.24|9.24|11.24|9.24|11.26|9.26|11.23|9.23|0
1714604700000|2024-05-01 23:05:00|11.25|9.25|11.25|9.25|11.25|9.25|11.23|9.23|0
1714605000000|2024-05-01 23:10:00|11.24|9.24|11.23|9.23|11.26|9.26|11.22|9.22|0
1714605300000|2024-05-01 23:15:00|11.24|9.24|11.23|9.23|11.24|9.24|11.23|9.23|0
1714605600000|2024-05-01 23:20:00|11.24|9.24|11.24|9.24|11.25|9.25|11.24|9.24|0
1714605900000|2024-05-01 23:25:00|11.25|9.25|11.24|9.24|11.26|9.26|11.23|9.23|0
1714606200000|2024-05-01 23:30:00|11.23|9.23|11.2|9.2|11.24|9.24|11.17|9.17|0
1714606500000|2024-05-01 23:35:00|11.21|9.21|11.2|9.2|11.21|9.21|11.18|9.18|0
1714606800000|2024-05-01 23:40:00|11.19|9.19|11.16|9.16|11.2|9.2|11.15|9.15|0
1714607100000|2024-05-01 23:45:00|11.15|9.15|11.11|9.11|11.16|9.16|11.11|9.11|0
1714607400000|2024-05-01 23:50:00|11.1|9.1|11.12|9.12|11.13|9.13|11.1|9.1|0
1714607700000|2024-05-01 23:55:00|11.11|9.11|11.11|9.11|11.11|9.11|11.09|9.09|0
1714608000000|2024-05-02 00:00:00|11.1|9.1|11.09|9.09|11.11|9.11|11.07|9.07|0
1714608300000|2024-05-02 00:05:00|11.08|9.08|11.09|9.09|11.1|9.1|11.08|9.08|0
1714608600000|2024-05-02 00:10:00|11.1|9.1|11.11|9.11|11.11|9.11|11.1|9.1|0
1714608900000|2024-05-02 00:15:00|11.01|9.21|10.99|9.19|11.01|9.21|10.98|9.18|0
1714609200000|2024-05-02 00:20:00|11|9.2|11.04|9.24|11.04|9.24|10.99|9.19|0
1714609500000|2024-05-02 00:25:00|11.03|9.23|11|9.2|11.04|9.24|10.99|9.19|0
1714609800000|2024-05-02 00:30:00|11.01|9.21|11|9.2|11.01|9.21|10.99|9.19|0
1714610100000|2024-05-02 00:35:00|10.99|9.19|10.95|9.15|10.99|9.19|10.94|9.14|0
1714610400000|2024-05-02 00:40:00|10.96|9.16|10.96|9.16|10.97|9.17|10.95|9.15|0
1714610700000|2024-05-02 00:45:00|10.95|9.15|10.92|9.12|10.95|9.15|10.92|9.12|0
1714611000000|2024-05-02 00:50:00|10.91|9.11|10.9|9.1|10.93|9.13|10.9|9.1|0
1714611300000|2024-05-02 00:55:00|10.91|9.11|10.94|9.14|10.94|9.14|10.9|9.1|0
1714611600000|2024-05-02 01:00:00|10.95|9.15|10.92|9.12|11|9.2|10.92|9.12|0
1714611900000|2024-05-02 01:05:00|10.91|9.11|10.91|9.11|10.93|9.13|10.9|9.1|0
1714612200000|2024-05-02 01:10:00|10.92|9.12|11.03|9.23|11.03|9.23|10.91|9.11|0
1714612500000|2024-05-02 01:15:00|11.02|9.22|11.01|9.21|11.03|9.23|11.01|9.21|0
1714612800000|2024-05-02 01:20:00|11.02|9.22|11.02|9.22|11.03|9.23|11.01|9.21|0
1714613100000|2024-05-02 01:25:00|11.03|9.23|11.06|9.26|11.06|9.26|11.02|9.22|0
1714613400000|2024-05-02 01:30:00|11.07|9.27|11.08|9.28|11.1|9.3|11.07|9.27|0
1714613700000|2024-05-02 01:35:00|11.09|9.29|11.1|9.3|11.1|9.3|11.07|9.27|0
1714614000000|2024-05-02 01:40:00|11.11|9.31|11.05|9.25|11.11|9.31|11.05|9.25|0
1714614300000|2024-05-02 01:45:00|11.06|9.26|11.07|9.27|11.07|9.27|11.04|9.24|0
1714614600000|2024-05-02 01:50:00|11.08|9.28|11.04|9.24|11.08|9.28|11.04|9.24|0
1714614900000|2024-05-02 01:55:00|11.05|9.25|11.02|9.22|11.05|9.25|11.02|9.22|0
1714615200000|2024-05-02 02:00:00|11.01|9.21|11|9.2|11.03|9.23|11|9.2|0
1714615500000|2024-05-02 02:05:00|10.99|9.19|10.98|9.18|11|9.2|10.98|9.18|0
1714615800000|2024-05-02 02:10:00|10.99|9.19|10.99|9.19|10.99|9.19|10.98|9.18|0
1714616100000|2024-05-02 02:15:00|10.98|9.18|10.98|9.18|10.99|9.19|10.98|9.18|0
1714616400000|2024-05-02 02:20:00|10.99|9.19|11|9.2|11|9.2|10.98|9.18|0
1714616700000|2024-05-02 02:25:00|10.99|9.19|11|9.2|11|9.2|10.99|9.19|0
1714617000000|2024-05-02 02:30:00|10.99|9.19|11|9.2|11|9.2|10.99|9.19|0
1714617300000|2024-05-02 02:35:00|10.99|9.19|10.98|9.18|10.99|9.19|10.98|9.18|0
1714617600000|2024-05-02 02:40:00|10.97|9.17|10.94|9.14|10.97|9.17|10.94|9.14|0
1714617900000|2024-05-02 02:45:00|10.93|9.13|10.97|9.17|10.97|9.17|10.93|9.13|0
1714618200000|2024-05-02 02:50:00|10.96|9.16|10.97|9.17|10.98|9.18|10.95|9.15|0
1714618500000|2024-05-02 02:55:00|10.96|9.16|10.97|9.17|10.97|9.17|10.96|9.16|0
1714618800000|2024-05-02 03:00:00|10.96|9.16|10.96|9.16|10.98|9.18|10.96|9.16|0
1714619100000|2024-05-02 03:05:00|10.97|9.17|10.98|9.18|10.98|9.18|10.96|9.16|0
1714619400000|2024-05-02 03:10:00|10.99|9.19|10.97|9.17|10.99|9.19|10.97|9.17|0
1714619700000|2024-05-02 03:15:00|10.96|9.16|10.98|9.18|10.98|9.18|10.96|9.16|0
1714620000000|2024-05-02 03:20:00|10.99|9.19|10.99|9.19|10.99|9.19|10.98|9.18|0
1714620300000|2024-05-02 03:25:00|10.98|9.18|10.96|9.16|10.98|9.18|10.95|9.15|0
1714620600000|2024-05-02 03:30:00|10.95|9.15|10.99|9.19|10.99|9.19|10.95|9.15|0
1714620900000|2024-05-02 03:35:00|11|9.2|11.01|9.21|11.02|9.22|11|9.2|0
1714621200000|2024-05-02 03:40:00|11.02|9.22|11.02|9.22|11.02|9.22|11.01|9.21|0
1714621500000|2024-05-02 03:45:00|11.01|9.21|11|9.2|11.02|9.22|11|9.2|0
1714621800000|2024-05-02 03:50:00|10.99|9.19|11|9.2|11.01|9.21|10.99|9.19|0
1714622100000|2024-05-02 03:55:00|11.01|9.21|11|9.2|11.01|9.21|11|9.2|0
1714622400000|2024-05-02 04:00:00|11.01|9.21|11|9.2|11.01|9.21|11|9.2|0
1714622700000|2024-05-02 04:05:00|10.99|9.19|10.99|9.19|11|9.2|10.99|9.19|0
1714623000000|2024-05-02 04:10:00|11|9.2|11|9.2|11.01|9.21|11|9.2|0
1714623300000|2024-05-02 04:15:00|11.01|9.21|11.01|9.21|11.02|9.22|11.01|9.21|0
1714623600000|2024-05-02 04:20:00|11.02|9.22|11|9.2|11.02|9.22|11|9.2|0
1714623900000|2024-05-02 04:25:00|11.01|9.21|11.02|9.22|11.03|9.23|11|9.2|0
1714624200000|2024-05-02 04:30:00|11.03|9.23|11.01|9.21|11.03|9.23|11|9.2|0
1714624500000|2024-05-02 04:35:00|11|9.2|11.01|9.21|11.01|9.21|11|9.2|0
1714624800000|2024-05-02 04:40:00|11|9.2|10.99|9.19|11.01|9.21|10.99|9.19|0
1714625100000|2024-05-02 04:45:00|11|9.2|11.01|9.21|11.01|9.21|10.99|9.19|0
1714625400000|2024-05-02 04:50:00|11|9.2|11.01|9.21|11.01|9.21|11|9.2|0
1714625700000|2024-05-02 04:55:00|11|9.2|10.99|9.19|11.01|9.21|10.99|9.19|0
1714626000000|2024-05-02 05:00:00|10.98|9.18|10.99|9.19|11|9.2|10.98|9.18|0
1714626300000|2024-05-02 05:05:00|10.98|9.18|11.01|9.21|11.01|9.21|10.97|9.17|0
1714626600000|2024-05-02 05:10:00|11|9.2|10.99|9.19|11|9.2|10.98|9.18|0
1714626900000|2024-05-02 05:15:00|10.98|9.18|10.99|9.19|11|9.2|10.98|9.18|0
1714627200000|2024-05-02 05:20:00|10.98|9.18|10.99|9.19|11.01|9.21|10.98|9.18|0
1714627500000|2024-05-02 05:25:00|11|9.2|11|9.2|11|9.2|10.99|9.19|0
1714627800000|2024-05-02 05:30:00|10.99|9.19|10.99|9.19|11.01|9.21|10.98|9.18|0
1714628100000|2024-05-02 05:35:00|10.98|9.18|11.01|9.21|11.02|9.22|10.98|9.18|0
1714628400000|2024-05-02 05:40:00|11|9.2|10.95|9.15|11.01|9.21|10.93|9.13|0
1714628700000|2024-05-02 05:45:00|10.96|9.16|10.98|9.18|10.98|9.18|10.94|9.14|0
1714629000000|2024-05-02 05:50:00|10.97|9.17|10.98|9.18|11|9.2|10.97|9.17|0
1714629300000|2024-05-02 05:55:00|10.99|9.19|11|9.2|11|9.2|10.98|9.18|0
1714629600000|2024-05-02 06:00:00|10.99|9.19|11.01|9.21|11.05|9.25|10.98|9.18|0
1714629900000|2024-05-02 06:05:00|11|9.2|11.04|9.24|11.05|9.25|10.98|9.18|0
1714630200000|2024-05-02 06:10:00|11.03|9.23|11|9.2|11.04|9.24|10.98|9.18|0
1714630500000|2024-05-02 06:15:00|10.99|9.19|10.96|9.16|11.01|9.21|10.96|9.16|0
1714630800000|2024-05-02 06:20:00|10.97|9.17|10.98|9.18|10.98|9.18|10.94|9.14|0
1714631100000|2024-05-02 06:25:00|10.97|9.17|10.97|9.17|10.99|9.19|10.96|9.16|0
1714631400000|2024-05-02 06:30:00|10.98|9.18|10.97|9.17|10.98|9.18|10.95|9.15|0
1714631700000|2024-05-02 06:35:00|10.98|9.18|11.01|9.21|11.01|9.21|10.96|9.16|0
1714632000000|2024-05-02 06:40:00|11.02|9.22|11.04|9.24|11.04|9.24|11|9.2|0
1714632300000|2024-05-02 06:45:00|11.03|9.23|11.04|9.24|11.05|9.25|11.02|9.22|0
1714632600000|2024-05-02 06:50:00|11.03|9.23|11.06|9.26|11.06|9.26|11.03|9.23|0
1714632900000|2024-05-02 06:55:00|11.05|9.25|11.13|9.33|11.22|9.42|11.04|9.24|0
1714633200000|2024-05-02 07:00:00|11.14|9.34|11.11|9.31|11.18|9.38|11.09|9.29|0
1714633500000|2024-05-02 07:05:00|11.1|9.3|11.1|9.3|11.12|9.32|11.08|9.28|0
1714633800000|2024-05-02 07:10:00|11.11|9.31|11.13|9.33|11.15|9.35|11.1|9.3|0
1714634100000|2024-05-02 07:15:00|11.14|9.34|11.12|9.32|11.14|9.34|11.09|9.29|0
1714634400000|2024-05-02 07:20:00|11.11|9.31|11.08|9.28|11.13|9.33|11.08|9.28|0
1714634700000|2024-05-02 07:25:00|11.07|9.27|11.1|9.3|11.12|9.32|11.06|9.26|0
1714635000000|2024-05-02 07:30:00|11.09|9.29|11.01|9.21|11.09|9.29|11.01|9.21|0
1714635300000|2024-05-02 07:35:00|11.02|9.22|10.9|9.1|11.11|9.31|10.9|9.1|0
1714635600000|2024-05-02 07:40:00|10.89|9.09|10.89|9.09|10.91|9.11|10.88|9.08|0
1714635900000|2024-05-02 07:45:00|10.9|9.1|10.83|9.03|10.9|9.1|10.83|9.03|0
1714636200000|2024-05-02 07:50:00|10.84|9.04|10.87|9.07|10.87|9.07|10.8|9|0
1714636500000|2024-05-02 07:55:00|10.85|9.05|10.87|9.07|10.87|9.07|10.84|9.04|0
1714636800000|2024-05-02 08:00:00|10.86|9.06|10.83|9.03|10.88|9.08|10.83|9.03|0
1714637100000|2024-05-02 08:05:00|10.84|9.04|10.8|9|10.84|9.04|10.76|8.96|0
1714637400000|2024-05-02 08:10:00|10.79|8.99|10.79|8.99|10.8|9|10.78|8.98|0
1714637700000|2024-05-02 08:15:00|10.8|9|10.8|9|10.82|9.02|10.76|8.96|0
1714638000000|2024-05-02 08:20:00|10.79|8.99|10.79|8.99|10.82|9.02|10.77|8.97|0
1714638300000|2024-05-02 08:25:00|10.8|9|10.83|9.03|10.83|9.03|10.76|8.96|0
1714638600000|2024-05-02 08:30:00|10.82|9.02|10.84|9.04|10.84|9.04|10.8|9|0
1714638900000|2024-05-02 08:35:00|10.83|9.03|10.82|9.02|10.86|9.06|10.82|9.02|0
1714639200000|2024-05-02 08:40:00|10.83|9.03|10.84|9.04|10.85|9.05|10.82|9.02|0
1714639500000|2024-05-02 08:45:00|10.85|9.05|10.87|9.07|10.89|9.09|10.85|9.05|0
1714639800000|2024-05-02 08:50:00|10.88|9.08|10.89|9.09|10.9|9.1|10.86|9.06|0
1714640100000|2024-05-02 08:55:00|10.88|9.08|10.93|9.13|10.94|9.14|10.88|9.08|0
1714640400000|2024-05-02 09:00:00|10.92|9.12|10.9|9.1|10.93|9.13|10.89|9.09|0
1714640700000|2024-05-02 09:05:00|10.89|9.09|10.91|9.11|10.92|9.12|10.89|9.09|0
1714641000000|2024-05-02 09:10:00|10.9|9.1|10.9|9.1|10.9|9.1|10.87|9.07|0
1714641300000|2024-05-02 09:15:00|10.91|9.11|10.89|9.09|10.91|9.11|10.87|9.07|0
1714641600000|2024-05-02 09:20:00|10.88|9.08|10.89|9.09|10.9|9.1|10.87|9.07|0
1714641900000|2024-05-02 09:25:00|10.88|9.08|10.88|9.08|10.89|9.09|10.87|9.07|0
1714642200000|2024-05-02 09:30:00|10.89|9.09|10.86|9.06|10.89|9.09|10.84|9.04|0
1714642500000|2024-05-02 09:35:00|10.85|9.05|10.86|9.06|10.88|9.08|10.84|9.04|0
1714642800000|2024-05-02 09:40:00|10.87|9.07|10.87|9.07|10.88|9.08|10.86|9.06|0
1714643100000|2024-05-02 09:45:00|10.88|9.08|10.84|9.04|10.9|9.1|10.84|9.04|0
1714643400000|2024-05-02 09:50:00|10.85|9.05|10.83|9.03|10.86|9.06|10.82|9.02|0
1714643700000|2024-05-02 09:55:00|10.82|9.02|10.81|9.01|10.83|9.03|10.81|9.01|0
1714644000000|2024-05-02 10:00:00|10.82|9.02|10.85|9.05|10.85|9.05|10.79|8.99|0
1714644300000|2024-05-02 10:05:00|10.84|9.04|10.77|8.97|10.86|9.06|10.77|8.97|0
1714644600000|2024-05-02 10:10:00|10.78|8.98|10.83|9.03|10.83|9.03|10.77|8.97|0
1714644900000|2024-05-02 10:15:00|10.82|9.02|10.83|9.03|10.86|9.06|10.82|9.02|0
1714645200000|2024-05-02 10:20:00|10.82|9.02|10.86|9.06|10.86|9.06|10.82|9.02|0
1714645500000|2024-05-02 10:25:00|10.85|9.05|10.84|9.04|10.86|9.06|10.83|9.03|0
1714645800000|2024-05-02 10:30:00|10.83|9.03|10.81|9.01|10.85|9.05|10.8|9|0
1714646100000|2024-05-02 10:35:00|10.8|9|10.82|9.02|10.83|9.03|10.78|8.98|0
1714646400000|2024-05-02 10:40:00|10.83|9.03|10.77|8.97|10.83|9.03|10.76|8.96|0
1714646700000|2024-05-02 10:45:00|10.78|8.98|10.75|8.95|10.78|8.98|10.73|8.93|0
1714647000000|2024-05-02 10:50:00|10.74|8.94|10.74|8.94|10.75|8.95|10.72|8.92|0
1714647300000|2024-05-02 10:55:00|10.73|8.93|10.75|8.95|10.76|8.96|10.73|8.93|0
1714647600000|2024-05-02 11:00:00|10.74|8.94|10.75|8.95|10.77|8.97|10.72|8.92|0
1714647900000|2024-05-02 11:05:00|10.74|8.94|10.71|8.91|10.74|8.94|10.7|8.9|0
1714648200000|2024-05-02 11:10:00|10.7|8.9|10.69|8.89|10.7|8.9|10.67|8.87|0
1714648500000|2024-05-02 11:15:00|10.7|8.9|10.71|8.91|10.72|8.92|10.7|8.9|0
1714648800000|2024-05-02 11:20:00|10.7|8.9|10.74|8.94|10.74|8.94|10.7|8.9|0
1714649100000|2024-05-02 11:25:00|10.75|8.95|10.74|8.94|10.75|8.95|10.71|8.91|0
1714649400000|2024-05-02 11:30:00|10.75|8.95|10.77|8.97|10.8|9|10.75|8.95|0
1714649700000|2024-05-02 11:35:00|10.78|8.98|10.81|9.01|10.82|9.02|10.76|8.96|0
1714650000000|2024-05-02 11:40:00|10.8|9|10.79|8.99|10.82|9.02|10.77|8.97|0
1714650300000|2024-05-02 11:45:00|10.78|8.98|10.81|9.01|10.81|9.01|10.78|8.98|0
1714650600000|2024-05-02 11:50:00|10.8|9|10.79|8.99|10.81|9.01|10.78|8.98|0
1714650900000|2024-05-02 11:55:00|10.81|9.01|10.82|9.02|10.84|9.04|10.8|9|0
1714651200000|2024-05-02 12:00:00|10.8|9|10.81|9.01|10.82|9.02|10.78|8.98|0
1714651500000|2024-05-02 12:05:00|10.82|9.02|10.75|8.95|10.82|9.02|10.74|8.94|0
1714651800000|2024-05-02 12:10:00|10.74|8.94|10.72|8.92|10.75|8.95|10.69|8.89|0
1714652100000|2024-05-02 12:15:00|10.71|8.91|10.78|8.98|10.78|8.98|10.71|8.91|0
1714652400000|2024-05-02 12:20:00|10.77|8.97|10.77|8.97|10.79|8.99|10.74|8.94|0
1714652700000|2024-05-02 12:25:00|10.76|8.96|10.77|8.97|10.79|8.99|10.75|8.95|0
1714653000000|2024-05-02 12:30:00|10.79|8.99|10.94|9.14|10.97|9.17|10.74|8.94|0
1714653300000|2024-05-02 12:35:00|10.93|9.13|10.89|9.09|10.95|9.15|10.82|9.02|0
1714653600000|2024-05-02 12:40:00|10.88|9.08|10.77|8.97|10.9|9.1|10.76|8.96|0
1714653900000|2024-05-02 12:45:00|10.76|8.96|10.81|9.01|10.83|9.03|10.76|8.96|0
1714654200000|2024-05-02 12:50:00|10.8|9|10.89|9.09|10.9|9.1|10.79|8.99|0
1714654500000|2024-05-02 12:55:00|10.9|9.1|10.95|9.15|10.96|9.16|10.89|9.09|0
1714654800000|2024-05-02 13:00:00|10.94|9.14|10.94|9.14|10.97|9.17|10.91|9.11|0
1714655100000|2024-05-02 13:05:00|10.95|9.15|10.97|9.17|11.01|9.21|10.93|9.13|0
1714655400000|2024-05-02 13:10:00|10.96|9.16|10.98|9.18|11.01|9.21|10.96|9.16|0
1714655700000|2024-05-02 13:15:00|10.97|9.17|10.98|9.18|11|9.2|10.96|9.16|0
1714656000000|2024-05-02 13:20:00|10.97|9.17|10.94|9.14|10.98|9.18|10.93|9.13|0
1714656300000|2024-05-02 13:25:00|10.93|9.13|10.87|9.07|10.93|9.13|10.87|9.07|0
1714656600000|2024-05-02 13:30:00|10.88|9.08|11.06|9.26|11.07|9.27|10.77|8.97|0
1714656900000|2024-05-02 13:35:00|11.09|9.29|11.2|9.4|11.22|9.42|11.09|9.29|0
1714657200000|2024-05-02 13:40:00|11.19|9.39|11.15|9.35|11.23|9.43|10.93|9.13|0
1714657500000|2024-05-02 13:45:00|11.13|9.33|11.3|9.5|11.3|9.5|11.11|9.31|0
1714657800000|2024-05-02 13:50:00|11.31|9.51|11.22|9.42|11.32|9.52|11.19|9.39|0
1714658100000|2024-05-02 13:55:00|11.21|9.41|11.25|9.45|11.25|9.45|11.18|9.38|0
1714658400000|2024-05-02 14:00:00|11.24|9.44|11.11|9.31|11.52|9.72|11.11|9.31|0
1714658700000|2024-05-02 14:05:00|11.13|9.33|11.54|9.74|11.58|9.78|11.13|9.33|0
1714659000000|2024-05-02 14:10:00|11.53|9.73|11.12|9.32|11.55|9.75|10.98|9.18|0
1714659300000|2024-05-02 14:15:00|11.11|9.31|11.06|9.26|11.12|9.32|11.02|9.22|0
1714659600000|2024-05-02 14:20:00|11.07|9.27|10.88|9.08|11.11|9.31|10.87|9.07|0
1714659900000|2024-05-02 14:25:00|10.87|9.07|10.87|9.07|10.92|9.12|10.83|9.03|0
1714660200000|2024-05-02 14:30:00|10.86|9.06|10.87|9.07|10.98|9.18|10.76|8.96|0
1714660500000|2024-05-02 14:35:00|10.88|9.08|10.97|9.17|11.03|9.23|10.87|9.07|0
1714660800000|2024-05-02 14:40:00|10.98|9.18|11.14|9.34|11.21|9.41|10.94|9.14|0
1714661100000|2024-05-02 14:45:00|11.15|9.35|10.89|9.09|11.22|9.42|10.88|9.08|0
1714661400000|2024-05-02 14:50:00|10.9|9.1|10.93|9.13|10.95|9.15|10.89|9.09|0
1714661700000|2024-05-02 14:55:00|10.92|9.12|10.76|8.96|10.93|9.13|10.75|8.95|0
1714662000000|2024-05-02 15:00:00|10.77|8.97|10.93|9.13|10.96|9.16|10.73|8.93|0
1714662300000|2024-05-02 15:05:00|10.94|9.14|10.82|9.02|10.98|9.18|10.81|9.01|0
1714662600000|2024-05-02 15:10:00|10.81|9.01|10.84|9.04|10.87|9.07|10.81|9.01|0
1714662900000|2024-05-02 15:15:00|10.85|9.05|10.88|9.08|10.89|9.09|10.83|9.03|0
1714663200000|2024-05-02 15:20:00|10.87|9.07|10.89|9.09|10.92|9.12|10.84|9.04|0
1714663500000|2024-05-02 15:25:00|10.88|9.08|10.71|8.91|10.91|9.11|10.31|8.51|0
1714663800000|2024-05-02 15:30:00|10.7|8.9|10.76|8.96|10.85|9.05|10.68|8.88|0
1714664100000|2024-05-02 15:35:00|10.75|8.95|10.75|8.95|10.78|8.98|10.72|8.92|0
1714664400000|2024-05-02 15:40:00|10.76|8.96|10.68|8.88|10.76|8.96|10.65|8.85|0
1714664700000|2024-05-02 15:45:00|10.67|8.87|10.68|8.88|10.71|8.91|10.65|8.85|0
1714665000000|2024-05-02 15:50:00|10.67|8.87|10.57|8.77|10.69|8.89|10.57|8.77|0
1714665300000|2024-05-02 15:55:00|10.58|8.78|10.57|8.77|10.58|8.78|10.54|8.74|0
1714665600000|2024-05-02 16:00:00|10.58|8.78|10.59|8.79|10.61|8.81|10.56|8.76|0
1714665900000|2024-05-02 16:05:00|10.58|8.78|10.67|8.87|10.69|8.89|10.58|8.78|0
1714666200000|2024-05-02 16:10:00|10.66|8.86|10.75|8.95|10.76|8.96|10.66|8.86|0
1714666500000|2024-05-02 16:15:00|10.74|8.94|10.75|8.95|10.79|8.99|10.72|8.92|0
1714666800000|2024-05-02 16:20:00|10.76|8.96|10.67|8.87|10.78|8.98|10.66|8.86|0
1714667100000|2024-05-02 16:25:00|10.66|8.86|10.67|8.87|10.69|8.89|10.65|8.85|0
1714667400000|2024-05-02 16:30:00|10.68|8.88|10.75|8.95|10.79|8.99|10.68|8.88|0
1714667700000|2024-05-02 16:35:00|10.76|8.96|10.71|8.91|10.86|9.06|10.71|8.91|0
1714668000000|2024-05-02 16:40:00|10.69|8.89|10.67|8.87|10.71|8.91|10.65|8.85|0
1714668300000|2024-05-02 16:45:00|10.66|8.86|10.66|8.86|10.7|8.9|10.65|8.85|0
1714668600000|2024-05-02 16:50:00|10.65|8.85|10.68|8.88|10.7|8.9|10.63|8.83|0
1714668900000|2024-05-02 16:55:00|10.69|8.89|10.67|8.87|10.74|8.94|10.67|8.87|0
1714669200000|2024-05-02 17:00:00|10.66|8.86|10.63|8.83|10.66|8.86|10.62|8.82|0
1714669500000|2024-05-02 17:05:00|10.62|8.82|10.55|8.75|10.65|8.85|10.53|8.73|0
1714669800000|2024-05-02 17:10:00|10.56|8.76|10.44|8.64|10.57|8.77|10.4|8.6|0
1714670100000|2024-05-02 17:15:00|10.45|8.65|10.45|8.65|10.46|8.66|10.4|8.6|0
1714670400000|2024-05-02 17:20:00|10.46|8.66|10.39|8.59|10.47|8.67|10.39|8.59|0
1714670700000|2024-05-02 17:25:00|10.38|8.58|10.48|8.68|10.59|8.79|10.38|8.58|0
1714671000000|2024-05-02 17:30:00|10.47|8.67|10.55|8.75|10.57|8.77|10.43|8.63|0
1714671300000|2024-05-02 17:35:00|10.56|8.76|10.56|8.76|10.62|8.82|10.52|8.72|0
1714671600000|2024-05-02 17:40:00|10.55|8.75|10.52|8.72|10.6|8.8|10.51|8.71|0
1714671900000|2024-05-02 17:45:00|10.53|8.73|10.55|8.75|10.55|8.75|10.49|8.69|0
1714672200000|2024-05-02 17:50:00|10.54|8.74|10.57|8.77|10.57|8.77|10.51|8.71|0
1714672500000|2024-05-02 17:55:00|10.56|8.76|10.53|8.73|10.57|8.77|10.5|8.7|0
1714672800000|2024-05-02 18:00:00|10.52|8.72|10.47|8.67|10.56|8.76|10.46|8.66|0
1714673100000|2024-05-02 18:05:00|10.48|8.68|10.4|8.6|10.5|8.7|10.37|8.57|0
1714673400000|2024-05-02 18:10:00|10.39|8.59|10.43|8.63|10.44|8.64|10.36|8.56|0
1714673700000|2024-05-02 18:15:00|10.42|8.62|10.47|8.67|10.5|8.7|10.4|8.6|0
1714674000000|2024-05-02 18:20:00|10.48|8.68|10.46|8.66|10.5|8.7|10.46|8.66|0
1714674300000|2024-05-02 18:25:00|10.45|8.65|10.4|8.6|10.46|8.66|10.4|8.6|0
1714674600000|2024-05-02 18:30:00|10.41|8.61|10.34|8.54|10.42|8.62|10.32|8.52|0
1714674900000|2024-05-02 18:35:00|10.33|8.53|10.34|8.54|10.34|8.54|10.3|8.5|0
1714675200000|2024-05-02 18:40:00|10.33|8.53|10.35|8.55|10.37|8.57|10.3|8.5|0
1714675500000|2024-05-02 18:45:00|10.34|8.54|10.35|8.55|10.54|8.74|10.27|8.47|0
1714675800000|2024-05-02 18:50:00|10.34|8.54|10.33|8.53|10.35|8.55|10.25|8.45|0
1714676100000|2024-05-02 18:55:00|10.31|8.51|10.29|8.49|10.33|8.53|10.26|8.46|0
1714676400000|2024-05-02 19:00:00|10.28|8.48|10.33|8.53|10.4|8.6|10.28|8.48|0
1714676700000|2024-05-02 19:05:00|10.34|8.54|10.23|8.43|10.34|8.54|10.23|8.43|0
1714677000000|2024-05-02 19:10:00|10.24|8.44|10.32|8.52|10.37|8.57|10.2|8.4|0
1714677300000|2024-05-02 19:15:00|10.33|8.53|10.35|8.55|10.38|8.58|10.28|8.48|0
1714677600000|2024-05-02 19:20:00|10.34|8.54|10.27|8.47|10.36|8.56|10.24|8.44|0
1714677900000|2024-05-02 19:25:00|10.26|8.46|10.3|8.5|10.31|8.51|10.26|8.46|0
1714678200000|2024-05-02 19:30:00|10.32|8.52|10.43|8.63|10.43|8.63|10.29|8.49|0
1714678500000|2024-05-02 19:35:00|10.45|8.65|10.46|8.66|10.52|8.72|10.42|8.62|0
1714678800000|2024-05-02 19:40:00|10.45|8.65|10.53|8.73|10.54|8.74|10.44|8.64|0
1714679100000|2024-05-02 19:45:00|10.55|8.75|10.48|8.68|10.58|8.78|10.46|8.66|0
1714679400000|2024-05-02 19:50:00|10.49|8.69|10.52|8.72|10.54|8.74|10.47|8.67|0
1714679700000|2024-05-02 19:55:00|10.5|8.7|10.34|8.54|10.54|8.74|10.34|8.54|0
1714680000000|2024-05-02 20:00:00|10.35|8.55|10.28|8.48|10.4|8.6|10.24|8.44|0
1714680300000|2024-05-02 20:05:00|10.29|8.49|10.33|8.53|10.37|8.57|10.28|8.48|0
1714680600000|2024-05-02 20:10:00|10.32|8.52|10.36|8.56|10.38|8.58|10.32|8.52|0
1714680900000|2024-05-02 20:15:00|10.45|8.45|10.5|8.5|10.51|8.51|10.45|8.45|0
1714681200000|2024-05-02 20:20:00|10.51|8.51|10.47|8.47|10.51|8.51|10.46|8.46|0
1714681500000|2024-05-02 20:25:00|10.48|8.48|10.46|8.46|10.48|8.48|10.44|8.44|0
1714681800000|2024-05-02 20:30:00|10.35|8.35|10.25|8.25|10.35|8.35|10.18|8.18|0
1714682100000|2024-05-02 20:35:00|10.26|8.26|10.24|8.24|10.27|8.27|10.21|8.21|0
1714682400000|2024-05-02 20:40:00|10.23|8.23|10.08|8.08|10.23|8.23|10.08|8.08|0
1714682700000|2024-05-02 20:45:00|10.09|8.09|10.12|8.12|10.12|8.12|10.07|8.07|0
1714683000000|2024-05-02 20:50:00|10.14|8.14|10.13|8.13|10.14|8.14|10.08|8.08|0
1714683300000|2024-05-02 20:55:00|10.12|8.12|10.1|8.1|10.13|8.13|10.09|8.09|0
1714683600000|2024-05-02 21:00:00|10.11|8.11|10.11|8.11|10.12|8.12|10.1|8.1|0
1714683900000|2024-05-02 21:05:00|10.12|8.12|10.13|8.13|10.14|8.14|10.12|8.12|0
1714684200000|2024-05-02 21:10:00|10.15|8.15|10.15|8.15|10.15|8.15|10.13|8.13|0
1714684500000|2024-05-02 21:15:00|10.14|8.14|10.16|8.16|10.16|8.16|10.14|8.14|0
1714684800000|2024-05-02 21:20:00|10.17|8.17|10.14|8.14|10.17|8.17|10.14|8.14|0
1714685100000|2024-05-02 21:25:00|10.15|8.15|10.14|8.14|10.15|8.15|10.14|8.14|0
1714685700000|2024-05-02 21:35:00|10.23|8.23|10.18|8.18|10.23|8.23|10.15|8.15|0
1714686000000|2024-05-02 21:40:00|10.17|8.17|10.19|8.19|10.2|8.2|10.17|8.17|0
1714686300000|2024-05-02 21:45:00|10.18|8.18|10.17|8.17|10.19|8.19|10.17|8.17|0
1714686600000|2024-05-02 21:50:00|10.16|8.16|10.15|8.15|10.16|8.16|10.15|8.15|0
1714686900000|2024-05-02 21:55:00|10.14|8.14|10.14|8.14|10.16|8.16|10.12|8.12|0
1714687200000|2024-05-02 22:00:00|10.13|8.13|10.16|8.16|10.18|8.18|10.11|8.11|0
1714687500000|2024-05-02 22:05:00|10.15|8.15|10.17|8.17|10.2|8.2|10.15|8.15|0
1714687800000|2024-05-02 22:10:00|10.18|8.18|10.13|8.13|10.18|8.18|10.12|8.12|0
1714688100000|2024-05-02 22:15:00|10.12|8.12|10.08|8.08|10.12|8.12|9.97|7.97|0
1714688400000|2024-05-02 22:20:00|10.09|8.09|10.13|8.13|10.13|8.13|10.07|8.07|0
1714688700000|2024-05-02 22:25:00|10.09|8.09|10.13|8.13|10.15|8.15|10.09|8.09|0
1714689000000|2024-05-02 22:30:00|10.14|8.14|10.19|8.19|10.2|8.2|10.14|8.14|0
1714689300000|2024-05-02 22:35:00|10.2|8.2|10.18|8.18|10.21|8.21|10.18|8.18|0
1714689600000|2024-05-02 22:40:00|10.17|8.17|10.19|8.19|10.19|8.19|10.17|8.17|0
1714689900000|2024-05-02 22:45:00|10.18|8.18|10.19|8.19|10.2|8.2|10.18|8.18|0
1714690200000|2024-05-02 22:50:00|10.2|8.2|10.18|8.18|10.2|8.2|10.18|8.18|0
1714690500000|2024-05-02 22:55:00|10.17|8.17|10.18|8.18|10.18|8.18|10.17|8.17|0
1714690800000|2024-05-02 23:00:00|10.19|8.19|10.18|8.18|10.2|8.2|10.17|8.17|0
1714691100000|2024-05-02 23:05:00|10.19|8.19|10.18|8.18|10.2|8.2|10.18|8.18|0
1714691400000|2024-05-02 23:10:00|10.17|8.17|10.15|8.15|10.2|8.2|10.15|8.15|0
1714691700000|2024-05-02 23:15:00|10.17|8.17|10.18|8.18|10.19|8.19|10.16|8.16|0
1714692000000|2024-05-02 23:20:00|10.19|8.19|10.19|8.19|10.21|8.21|10.18|8.18|0
1714692300000|2024-05-02 23:25:00|10.18|8.18|10.19|8.19|10.19|8.19|10.18|8.18|0
1714692600000|2024-05-02 23:30:00|10.18|8.18|10.18|8.18|10.19|8.19|10.17|8.17|0
1714692900000|2024-05-02 23:35:00|10.19|8.19|10.18|8.18|10.19|8.19|10.18|8.18|0
1714693200000|2024-05-02 23:40:00|10.17|8.17|10.18|8.18|10.18|8.18|10.17|8.17|0
1714693500000|2024-05-02 23:45:00|10.19|8.19|10.16|8.16|10.19|8.19|10.16|8.16|0
1714693800000|2024-05-02 23:50:00|10.17|8.17|10.14|8.14|10.17|8.17|10.14|8.14|0
1714694100000|2024-05-02 23:55:00|10.15|8.15|10.16|8.16|10.16|8.16|10.15|8.15|0
1714694400000|2024-05-03 00:00:00|10.15|8.15|10.18|8.18|10.2|8.2|10.15|8.15|0
1714694700000|2024-05-03 00:05:00|10.17|8.17|10.19|8.19|10.21|8.21|10.17|8.17|0
1714695000000|2024-05-03 00:10:00|10.2|8.2|10.18|8.18|10.2|8.2|10.18|8.18|0
1714695300000|2024-05-03 00:15:00|10.08|8.28|10.11|8.31|10.11|8.31|10.07|8.27|0
1714695600000|2024-05-03 00:20:00|10.1|8.3|10.09|8.29|10.11|8.31|10.09|8.29|0
1714695900000|2024-05-03 00:25:00|10.08|8.28|10.08|8.28|10.09|8.29|10.08|8.28|0
1714696200000|2024-05-03 00:30:00|10.07|8.27|10.05|8.25|10.08|8.28|10.05|8.25|0
1714696500000|2024-05-03 00:35:00|10.04|8.24|10.02|8.22|10.05|8.25|10.01|8.21|0
1714696800000|2024-05-03 00:40:00|10.03|8.23|10.01|8.21|10.03|8.23|10.01|8.21|0
1714697100000|2024-05-03 00:45:00|10|8.2|9.99|8.19|10|8.2|9.98|8.18|0
1714697400000|2024-05-03 00:50:00|10|8.2|10.01|8.21|10.01|8.21|10|8.2|0
1714698000000|2024-05-03 01:00:00|10.02|8.22|10|8.2|10.02|8.22|10|8.2|0
1714698300000|2024-05-03 01:05:00|9.99|8.19|10|8.2|10|8.2|9.99|8.19|0
1714698600000|2024-05-03 01:10:00|10.01|8.21|10.02|8.22|10.02|8.22|10|8.2|0
1714698900000|2024-05-03 01:15:00|10.01|8.21|10.01|8.21|10.02|8.22|10|8.2|0
1714699200000|2024-05-03 01:20:00|10|8.2|9.98|8.18|10.01|8.21|9.98|8.18|0
1714699500000|2024-05-03 01:25:00|9.99|8.19|9.99|8.19|10|8.2|9.98|8.18|0
1714699800000|2024-05-03 01:30:00|10|8.2|9.97|8.17|10|8.2|9.97|8.17|0
1714700100000|2024-05-03 01:35:00|9.96|8.16|9.97|8.17|9.97|8.17|9.95|8.15|0
1714700400000|2024-05-03 01:40:00|9.96|8.16|10|8.2|10.01|8.21|9.96|8.16|0
1714700700000|2024-05-03 01:45:00|9.99|8.19|9.97|8.17|9.99|8.19|9.97|8.17|0
1714701000000|2024-05-03 01:50:00|9.98|8.18|9.98|8.18|9.98|8.18|9.95|8.15|0
1714701300000|2024-05-03 01:55:00|9.99|8.19|10.02|8.22|10.02|8.22|9.99|8.19|0
1714701600000|2024-05-03 02:00:00|10.03|8.23|10.04|8.24|10.04|8.24|10.01|8.21|0
1714701900000|2024-05-03 02:05:00|10.03|8.23|10.02|8.22|10.04|8.24|10.02|8.22|0
1714702200000|2024-05-03 02:10:00|10.01|8.21|10.02|8.22|10.02|8.22|10.01|8.21|0
1714702500000|2024-05-03 02:15:00|10.03|8.23|10.02|8.22|10.03|8.23|10.02|8.22|0
1714702800000|2024-05-03 02:20:00|10.03|8.23|10.05|8.25|10.05|8.25|10.02|8.22|0
1714703100000|2024-05-03 02:25:00|10.04|8.24|10.05|8.25|10.05|8.25|10.04|8.24|0
1714703400000|2024-05-03 02:30:00|10.04|8.24|10.03|8.23|10.04|8.24|10.02|8.22|0
1714703700000|2024-05-03 02:35:00|10.02|8.22|10.03|8.23|10.05|8.25|10.02|8.22|0
1714704000000|2024-05-03 02:40:00|10.04|8.24|10.04|8.24|10.05|8.25|10.03|8.23|0
1714704300000|2024-05-03 02:45:00|10.05|8.25|10.06|8.26|10.06|8.26|10.05|8.25|0
1714704600000|2024-05-03 02:50:00|10.05|8.25|10.05|8.25|10.06|8.26|10.04|8.24|0
1714704900000|2024-05-03 02:55:00|10.04|8.24|10.06|8.26|10.06|8.26|10.04|8.24|0
1714705200000|2024-05-03 03:00:00|10.05|8.25|10.04|8.24|10.05|8.25|10.03|8.23|0
1714705500000|2024-05-03 03:05:00|10.05|8.25|10.05|8.25|10.06|8.26|10.04|8.24|0
1714705800000|2024-05-03 03:10:00|10.04|8.24|10.05|8.25|10.05|8.25|10.04|8.24|0
1714706100000|2024-05-03 03:15:00|10.06|8.26|10.06|8.26|10.06|8.26|10.04|8.24|0
1714706400000|2024-05-03 03:20:00|10.05|8.25|10.05|8.25|10.07|8.27|10.05|8.25|0
1714706700000|2024-05-03 03:25:00|10.06|8.26|10.06|8.26|10.06|8.26|10.05|8.25|0
1714707000000|2024-05-03 03:30:00|10.05|8.25|10.04|8.24|10.06|8.26|10.04|8.24|0
1714707300000|2024-05-03 03:35:00|10.05|8.25|10.03|8.23|10.05|8.25|10.03|8.23|0
1714707600000|2024-05-03 03:40:00|10.02|8.22|10.02|8.22|10.03|8.23|10.02|8.22|0
1714707900000|2024-05-03 03:45:00|10.03|8.23|10.04|8.24|10.04|8.24|10.02|8.22|0
1714708200000|2024-05-03 03:50:00|10.05|8.25|10.05|8.25|10.05|8.25|10.05|8.25|0
1714708500000|2024-05-03 03:55:00|10.04|8.24|10.04|8.24|10.05|8.25|10.03|8.23|0
1714708800000|2024-05-03 04:00:00|10.03|8.23|10.04|8.24|10.04|8.24|10.02|8.22|0
1714709100000|2024-05-03 04:05:00|10.05|8.25|10.05|8.25|10.06|8.26|10.04|8.24|0
1714709700000|2024-05-03 04:15:00|10.04|8.24|10.04|8.24|10.04|8.24|10.03|8.23|0
1714710000000|2024-05-03 04:20:00|10.03|8.23|10.04|8.24|10.04|8.24|10.03|8.23|0
1714710600000|2024-05-03 04:30:00|10.05|8.25|10.06|8.26|10.06|8.26|10.05|8.25|0
1714710900000|2024-05-03 04:35:00|10.07|8.27|10.06|8.26|10.07|8.27|10.06|8.26|0
1714711200000|2024-05-03 04:40:00|10.07|8.27|10.07|8.27|10.08|8.28|10.06|8.26|0
1714711500000|2024-05-03 04:45:00|10.06|8.26|10.06|8.26|10.07|8.27|10.06|8.26|0
1714711800000|2024-05-03 04:50:00|10.07|8.27|10.08|8.28|10.08|8.28|10.07|8.27|0
1714712100000|2024-05-03 04:55:00|10.09|8.29|10.08|8.28|10.09|8.29|10.08|8.28|0
1714712400000|2024-05-03 05:00:00|10.09|8.29|10.08|8.28|10.09|8.29|10.08|8.28|0
1714712700000|2024-05-03 05:05:00|10.07|8.27|10.09|8.29|10.09|8.29|10.07|8.27|0
1714713000000|2024-05-03 05:10:00|10.08|8.28|10.09|8.29|10.09|8.29|10.08|8.28|0
1714713300000|2024-05-03 05:15:00|10.08|8.28|10.09|8.29|10.1|8.3|10.08|8.28|0
1714713600000|2024-05-03 05:20:00|10.1|8.3|10.16|8.36|10.28|8.48|10.09|8.29|0
1714713900000|2024-05-03 05:25:00|10.17|8.37|10.19|8.39|10.19|8.39|10.16|8.36|0
1714714200000|2024-05-03 05:30:00|10.18|8.38|10.15|8.35|10.18|8.38|10.15|8.35|0
1714714500000|2024-05-03 05:35:00|10.14|8.34|10.15|8.35|10.16|8.36|10.14|8.34|0
1714714800000|2024-05-03 05:40:00|10.16|8.36|10.14|8.34|10.16|8.36|10.14|8.34|0
1714715100000|2024-05-03 05:45:00|10.13|8.33|10.13|8.33|10.14|8.34|10.12|8.32|0
1714715400000|2024-05-03 05:50:00|10.14|8.34|10.14|8.34|10.15|8.35|10.13|8.33|0
1714715700000|2024-05-03 05:55:00|10.13|8.33|10.13|8.33|10.15|8.35|10.13|8.33|0
1714716000000|2024-05-03 06:00:00|10.14|8.34|10.18|8.38|10.18|8.38|10.14|8.34|0
1714716300000|2024-05-03 06:05:00|10.19|8.39|10.18|8.38|10.19|8.39|10.17|8.37|0
1714716600000|2024-05-03 06:10:00|10.17|8.37|10.14|8.34|10.18|8.38|10.13|8.33|0
1714716900000|2024-05-03 06:15:00|10.15|8.35|10.17|8.37|10.19|8.39|10.15|8.35|0
1714717200000|2024-05-03 06:20:00|10.18|8.38|10.2|8.4|10.2|8.4|10.18|8.38|0
1714717500000|2024-05-03 06:25:00|10.19|8.39|10.18|8.38|10.19|8.39|10.18|8.38|0
1714717800000|2024-05-03 06:30:00|10.17|8.37|10.18|8.38|10.18|8.38|10.17|8.37|0
1714718100000|2024-05-03 06:35:00|10.19|8.39|10.16|8.36|10.19|8.39|10.16|8.36|0
1714718400000|2024-05-03 06:40:00|10.17|8.37|10.16|8.36|10.17|8.37|10.16|8.36|0
1714718700000|2024-05-03 06:45:00|10.15|8.35|10.15|8.35|10.16|8.36|10.14|8.34|0
1714719000000|2024-05-03 06:50:00|10.14|8.34|10.15|8.35|10.15|8.35|10.14|8.34|0
1714719300000|2024-05-03 06:55:00|10.14|8.34|10.16|8.36|10.17|8.37|10.14|8.34|0
1714719600000|2024-05-03 07:00:00|10.15|8.35|10.17|8.37|10.19|8.39|10.15|8.35|0
1714719900000|2024-05-03 07:05:00|10.18|8.38|10.21|8.41|10.21|8.41|10.18|8.38|0
1714720200000|2024-05-03 07:10:00|10.2|8.4|10.19|8.39|10.21|8.41|10.17|8.37|0
1714720500000|2024-05-03 07:15:00|10.2|8.4|10.24|8.44|10.24|8.44|10.17|8.37|0
1714720800000|2024-05-03 07:20:00|10.23|8.43|10.24|8.44|10.25|8.45|10.22|8.42|0
1714721100000|2024-05-03 07:25:00|10.25|8.45|10.25|8.45|10.25|8.45|10.22|8.42|0
1714721400000|2024-05-03 07:30:00|10.24|8.44|10.24|8.44|10.25|8.45|10.22|8.42|0
1714721700000|2024-05-03 07:35:00|10.25|8.45|10.24|8.44|10.25|8.45|10.22|8.42|0
1714722000000|2024-05-03 07:40:00|10.25|8.45|10.23|8.43|10.25|8.45|10.22|8.42|0
1714722300000|2024-05-03 07:45:00|10.22|8.42|10.19|8.39|10.23|8.43|10.19|8.39|0
1714722600000|2024-05-03 07:50:00|10.2|8.4|10.18|8.38|10.2|8.4|10.18|8.38|0
1714722900000|2024-05-03 07:55:00|10.17|8.37|10.17|8.37|10.18|8.38|10.16|8.36|0
1714723200000|2024-05-03 08:00:00|10.16|8.36|10.13|8.33|10.17|8.37|10.13|8.33|0
1714723500000|2024-05-03 08:05:00|10.14|8.34|10.12|8.32|10.14|8.34|10.12|8.32|0
1714723800000|2024-05-03 08:10:00|10.13|8.33|10.15|8.35|10.16|8.36|10.12|8.32|0
1714724100000|2024-05-03 08:15:00|10.16|8.36|10.13|8.33|10.16|8.36|10.13|8.33|0
1714724400000|2024-05-03 08:20:00|10.14|8.34|10.14|8.34|10.15|8.35|10.13|8.33|0
1714724700000|2024-05-03 08:25:00|10.13|8.33|10.1|8.3|10.13|8.33|10.1|8.3|0
1714725000000|2024-05-03 08:30:00|10.11|8.31|10.08|8.28|10.12|8.32|10.08|8.28|0
1714725300000|2024-05-03 08:35:00|10.09|8.29|10.08|8.28|10.09|8.29|10.06|8.26|0
1714725600000|2024-05-03 08:40:00|10.07|8.27|10.1|8.3|10.1|8.3|10.07|8.27|0
1714725900000|2024-05-03 08:45:00|10.09|8.29|10.08|8.28|10.09|8.29|10.06|8.26|0
1714726200000|2024-05-03 08:50:00|10.07|8.27|10.07|8.27|10.08|8.28|10.06|8.26|0
1714726500000|2024-05-03 08:55:00|10.08|8.28|10.09|8.29|10.09|8.29|10.07|8.27|0
1714726800000|2024-05-03 09:00:00|10.08|8.28|10.08|8.28|10.1|8.3|10.08|8.28|0
1714727100000|2024-05-03 09:05:00|10.07|8.27|10.09|8.29|10.1|8.3|10.07|8.27|0
1714727400000|2024-05-03 09:10:00|10.08|8.28|10.1|8.3|10.1|8.3|10.07|8.27|0
1714727700000|2024-05-03 09:15:00|10.09|8.29|10.11|8.31|10.11|8.31|10.08|8.28|0
1714728000000|2024-05-03 09:20:00|10.12|8.32|10.13|8.33|10.13|8.33|10.11|8.31|0
1714728300000|2024-05-03 09:25:00|10.12|8.32|10.12|8.32|10.13|8.33|10.12|8.32|0
1714728600000|2024-05-03 09:30:00|10.11|8.31|10.11|8.31|10.12|8.32|10.1|8.3|0
1714728900000|2024-05-03 09:35:00|10.1|8.3|10.07|8.27|10.1|8.3|10.06|8.26|0
1714729200000|2024-05-03 09:40:00|10.08|8.28|10.04|8.24|10.14|8.34|10.04|8.24|0
1714729500000|2024-05-03 09:45:00|10.03|8.23|10.05|8.25|10.05|8.25|10.03|8.23|0
1714729800000|2024-05-03 09:50:00|10.04|8.24|10.02|8.22|10.06|8.26|10.02|8.22|0
1714730100000|2024-05-03 09:55:00|10.03|8.23|10.02|8.22|10.04|8.24|10.02|8.22|0
1714730400000|2024-05-03 10:00:00|10.01|8.21|10|8.2|10.02|8.22|9.99|8.19|0
1714730700000|2024-05-03 10:05:00|9.99|8.19|10.23|8.43|10.25|8.45|9.78|7.98|0
1714731000000|2024-05-03 10:10:00|10.24|8.44|10.23|8.43|10.24|8.44|10.22|8.42|0
1714731300000|2024-05-03 10:15:00|10.24|8.44|10.22|8.42|10.24|8.44|10.22|8.42|0
1714731600000|2024-05-03 10:20:00|10.23|8.43|10.24|8.44|10.25|8.45|10.21|8.41|0
1714731900000|2024-05-03 10:25:00|10.25|8.45|10.24|8.44|10.25|8.45|10.23|8.43|0
1714732200000|2024-05-03 10:30:00|10.23|8.43|10.24|8.44|10.25|8.45|10.23|8.43|0
1714732500000|2024-05-03 10:35:00|10.25|8.45|10.27|8.47|10.28|8.48|10.25|8.45|0
1714732800000|2024-05-03 10:40:00|10.26|8.46|10.27|8.47|10.28|8.48|10.26|8.46|0
1714733100000|2024-05-03 10:45:00|10.26|8.46|10.28|8.48|10.28|8.48|10.25|8.45|0
1714733400000|2024-05-03 10:50:00|10.29|8.49|10.27|8.47|10.29|8.49|10.27|8.47|0
1714733700000|2024-05-03 10:55:00|10.28|8.48|10.3|8.5|10.3|8.5|10.27|8.47|0
1714734000000|2024-05-03 11:00:00|10.31|8.51|10.31|8.51|10.33|8.53|10.28|8.48|0
1714734300000|2024-05-03 11:05:00|10.32|8.52|10.31|8.51|10.32|8.52|10.29|8.49|0
1714734600000|2024-05-03 11:10:00|10.32|8.52|10.3|8.5|10.33|8.53|10.3|8.5|0
1714734900000|2024-05-03 11:15:00|10.31|8.51|10.27|8.47|10.31|8.51|10.27|8.47|0
1714735200000|2024-05-03 11:20:00|10.28|8.48|10.27|8.47|10.28|8.48|10.27|8.47|0
1714735500000|2024-05-03 11:25:00|10.28|8.48|10.23|8.43|10.28|8.48|10.23|8.43|0
1714735800000|2024-05-03 11:30:00|10.24|8.44|10.25|8.45|10.25|8.45|10.22|8.42|0
1714736100000|2024-05-03 11:35:00|10.26|8.46|10.29|8.49|10.29|8.49|10.25|8.45|0
1714736400000|2024-05-03 11:40:00|10.28|8.48|10.28|8.48|10.28|8.48|10.26|8.46|0
1714736700000|2024-05-03 11:45:00|10.27|8.47|10.31|8.51|10.31|8.51|10.26|8.46|0
1714737000000|2024-05-03 11:50:00|10.3|8.5|10.33|8.53|10.35|8.55|10.29|8.49|0
1714737300000|2024-05-03 11:55:00|10.32|8.52|10.32|8.52|10.33|8.53|10.29|8.49|0
1714737600000|2024-05-03 12:00:00|10.3|8.5|10.25|8.45|10.31|8.51|10.24|8.44|0
1714737900000|2024-05-03 12:05:00|10.26|8.46|10.28|8.48|10.28|8.48|10.24|8.44|0
1714738200000|2024-05-03 12:10:00|10.27|8.47|10.25|8.45|10.29|8.49|10.24|8.44|0
1714738500000|2024-05-03 12:15:00|10.26|8.46|10.23|8.43|10.27|8.47|10.23|8.43|0
1714738800000|2024-05-03 12:20:00|10.22|8.42|10.27|8.47|10.27|8.47|10.22|8.42|0
1714739100000|2024-05-03 12:25:00|10.26|8.46|10.25|8.45|10.27|8.47|10.18|8.38|0
1714739400000|2024-05-03 12:30:00|10.26|8.46|9.91|8.11|10.26|8.46|9.62|7.82|0
1714739700000|2024-05-03 12:35:00|9.89|8.09|9.87|8.07|9.9|8.1|9.75|7.95|0
1714740000000|2024-05-03 12:40:00|9.85|8.05|9.39|7.59|9.9|8.1|9.28|7.48|0
1714740300000|2024-05-03 12:45:00|9.38|7.58|9.43|7.63|9.5|7.7|9.3|7.5|0
1714740600000|2024-05-03 12:50:00|9.42|7.62|9.46|7.66|9.5|7.7|9.39|7.59|0
1714740900000|2024-05-03 12:55:00|9.45|7.65|9.42|7.62|9.46|7.66|9.4|7.6|0
1714741200000|2024-05-03 13:00:00|9.44|7.64|9.4|7.6|9.45|7.65|9.36|7.56|0
1714741500000|2024-05-03 13:05:00|9.38|7.58|9.46|7.66|9.48|7.68|9.38|7.58|0
1714741800000|2024-05-03 13:10:00|9.47|7.67|9.47|7.67|9.49|7.69|9.43|7.63|0
1714742100000|2024-05-03 13:15:00|9.46|7.66|9.47|7.67|9.53|7.73|9.46|7.66|0
1714742400000|2024-05-03 13:20:00|9.48|7.68|9.49|7.69|9.51|7.71|9.46|7.66|0
1714742700000|2024-05-03 13:25:00|9.5|7.7|9.34|7.54|9.51|7.71|9.33|7.53|0
1714743000000|2024-05-03 13:30:00|9.35|7.55|9.49|7.69|9.5|7.7|9.3|7.5|0
1714743300000|2024-05-03 13:35:00|9.51|7.71|9.51|7.71|9.6|7.8|9.49|7.69|0
1714743600000|2024-05-03 13:40:00|9.5|7.7|9.75|7.95|10.03|8.23|9.35|7.55|0
1714743900000|2024-05-03 13:45:00|9.69|7.89|9.69|7.89|9.77|7.97|9.65|7.85|0
1714744200000|2024-05-03 13:50:00|9.68|7.88|9.63|7.83|9.76|7.96|9.62|7.82|0
1714744500000|2024-05-03 13:55:00|9.62|7.82|9.65|7.85|9.66|7.86|9.58|7.78|0
1714744800000|2024-05-03 14:00:00|9.51|7.71|9.96|8.16|9.98|8.18|9.51|7.71|0
1714745100000|2024-05-03 14:05:00|9.94|8.14|9.79|7.99|9.96|8.16|9.76|7.96|0
1714745400000|2024-05-03 14:10:00|9.8|8|9.88|8.08|9.94|8.14|9.74|7.94|0
1714745700000|2024-05-03 14:15:00|9.85|8.05|9.9|8.1|9.92|8.12|9.7|7.9|0
1714746000000|2024-05-03 14:20:00|9.87|8.07|9.9|8.1|10.01|8.21|9.87|8.07|0
1714746300000|2024-05-03 14:25:00|9.92|8.12|9.76|7.96|10.06|8.26|9.68|7.88|0
1714746600000|2024-05-03 14:30:00|9.75|7.95|9.84|8.04|9.85|8.05|9.67|7.87|0
1714746900000|2024-05-03 14:35:00|9.85|8.05|9.77|7.97|9.92|8.12|9.76|7.96|0
1714747200000|2024-05-03 14:40:00|9.75|7.95|9.64|7.84|9.82|8.02|9.64|7.84|0
1714747500000|2024-05-03 14:45:00|9.65|7.85|9.68|7.88|9.7|7.9|9.63|7.83|0
1714747800000|2024-05-03 14:50:00|9.67|7.87|9.82|8.02|9.84|8.04|9.67|7.87|0
1714748100000|2024-05-03 14:55:00|9.8|8|9.84|8.04|9.86|8.06|9.77|7.97|0
1714748400000|2024-05-03 15:00:00|9.83|8.03|9.85|8.05|9.86|8.06|9.79|7.99|0
1714748700000|2024-05-03 15:05:00|9.86|8.06|9.9|8.1|9.92|8.12|9.77|7.97|0
1714749000000|2024-05-03 15:10:00|9.89|8.09|9.89|8.09|9.94|8.14|9.86|8.06|0
1714749300000|2024-05-03 15:15:00|9.9|8.1|9.8|8|9.9|8.1|9.77|7.97|0
1714749600000|2024-05-03 15:20:00|9.81|8.01|9.8|8|9.84|8.04|9.74|7.94|0
1714749900000|2024-05-03 15:25:00|9.79|7.99|9.73|7.93|9.8|8|9.72|7.92|0
1714750200000|2024-05-03 15:30:00|9.74|7.94|9.55|7.75|9.74|7.94|9.55|7.75|0
1714750500000|2024-05-03 15:35:00|9.52|7.72|9.54|7.74|9.57|7.77|9.51|7.71|0
1714750800000|2024-05-03 15:40:00|9.53|7.73|9.55|7.75|9.55|7.75|9.48|7.68|0
1714751100000|2024-05-03 15:45:00|9.54|7.74|9.56|7.76|9.6|7.8|9.5|7.7|0
1714751400000|2024-05-03 15:50:00|9.57|7.77|9.39|7.59|9.57|7.77|9.29|7.49|0
1714751700000|2024-05-03 15:55:00|9.38|7.58|9.43|7.63|9.43|7.63|9.35|7.55|0
1714752000000|2024-05-03 16:00:00|9.42|7.62|9.39|7.59|9.42|7.62|9.36|7.56|0
1714752300000|2024-05-03 16:05:00|9.38|7.58|9.58|7.78|9.62|7.82|9.36|7.56|0
1714752600000|2024-05-03 16:10:00|9.59|7.79|9.64|7.84|9.65|7.85|9.58|7.78|0
1714752900000|2024-05-03 16:15:00|9.65|7.85|9.64|7.84|9.66|7.86|9.61|7.81|0
1714753200000|2024-05-03 16:20:00|9.65|7.85|9.6|7.8|9.67|7.87|9.58|7.78|0
1714753500000|2024-05-03 16:25:00|9.59|7.79|9.59|7.79|9.6|7.8|9.55|7.75|0
1714753800000|2024-05-03 16:30:00|9.58|7.78|9.58|7.78|9.61|7.81|9.56|7.76|0
1714754100000|2024-05-03 16:35:00|9.57|7.77|9.53|7.73|9.58|7.78|9.51|7.71|0
1714754400000|2024-05-03 16:40:00|9.52|7.72|9.54|7.74|9.56|7.76|9.5|7.7|0
1714754700000|2024-05-03 16:45:00|9.53|7.73|9.56|7.76|9.58|7.78|9.51|7.71|0
1714755000000|2024-05-03 16:50:00|9.57|7.77|9.63|7.83|9.64|7.84|9.56|7.76|0
1714755300000|2024-05-03 16:55:00|9.64|7.84|9.62|7.82|9.67|7.87|9.62|7.82|0
1714755600000|2024-05-03 17:00:00|9.61|7.81|9.6|7.8|9.64|7.84|9.58|7.78|0
1714755900000|2024-05-03 17:05:00|9.61|7.81|9.57|7.77|9.61|7.81|9.54|7.74|0
1714756200000|2024-05-03 17:10:00|9.58|7.78|9.51|7.71|9.58|7.78|9.51|7.71|0
1714756500000|2024-05-03 17:15:00|9.5|7.7|9.54|7.74|9.54|7.74|9.48|7.68|0
1714756800000|2024-05-03 17:20:00|9.55|7.75|9.55|7.75|9.57|7.77|9.54|7.74|0
1714757100000|2024-05-03 17:25:00|9.56|7.76|9.55|7.75|9.57|7.77|9.52|7.72|0
1714757400000|2024-05-03 17:30:00|9.54|7.74|9.54|7.74|9.62|7.82|9.53|7.73|0
1714757700000|2024-05-03 17:35:00|9.55|7.75|9.51|7.71|9.56|7.76|9.51|7.71|0
1714758000000|2024-05-03 17:40:00|9.5|7.7|9.55|7.75|9.55|7.75|9.47|7.67|0
1714758300000|2024-05-03 17:45:00|9.56|7.76|9.51|7.71|9.56|7.76|9.49|7.69|0
1714758600000|2024-05-03 17:50:00|9.5|7.7|9.49|7.69|9.52|7.72|9.49|7.69|0
1714758900000|2024-05-03 17:55:00|9.5|7.7|9.51|7.71|9.51|7.71|9.46|7.66|0
1714759200000|2024-05-03 18:00:00|9.5|7.7|9.47|7.67|9.5|7.7|9.47|7.67|0
1714759500000|2024-05-03 18:05:00|9.48|7.68|9.67|7.87|9.68|7.88|9.42|7.62|0
1714759800000|2024-05-03 18:10:00|9.66|7.86|9.69|7.89|9.69|7.89|9.64|7.84|0
1714760100000|2024-05-03 18:15:00|9.68|7.88|9.64|7.84|9.69|7.89|9.64|7.84|0
1714760400000|2024-05-03 18:20:00|9.65|7.85|9.66|7.86|9.67|7.87|9.64|7.84|0
1714760700000|2024-05-03 18:25:00|9.67|7.87|9.67|7.87|9.67|7.87|9.63|7.83|0
1714761000000|2024-05-03 18:30:00|9.66|7.86|9.65|7.85|9.66|7.86|9.63|7.83|0
1714761300000|2024-05-03 18:35:00|9.66|7.86|9.7|7.9|9.7|7.9|9.63|7.83|0
1714761600000|2024-05-03 18:40:00|9.71|7.91|9.69|7.89|9.73|7.93|9.65|7.85|0
1714761900000|2024-05-03 18:45:00|9.68|7.88|9.69|7.89|9.73|7.93|9.68|7.88|0
1714762200000|2024-05-03 18:50:00|9.68|7.88|9.7|7.9|9.7|7.9|9.66|7.86|0
1714762500000|2024-05-03 18:55:00|9.69|7.89|9.71|7.91|9.76|7.96|9.69|7.89|0
1714762800000|2024-05-03 19:00:00|9.72|7.92|9.67|7.87|9.75|7.95|9.67|7.87|0
1714763100000|2024-05-03 19:05:00|9.68|7.88|9.67|7.87|9.68|7.88|9.65|7.85|0
1714763400000|2024-05-03 19:10:00|9.66|7.86|9.58|7.78|9.67|7.87|9.48|7.68|0
1714763700000|2024-05-03 19:15:00|9.59|7.79|9.6|7.8|9.61|7.81|9.54|7.74|0
1714764000000|2024-05-03 19:20:00|9.61|7.81|9.6|7.8|9.62|7.82|9.58|7.78|0
1714764300000|2024-05-03 19:25:00|9.61|7.81|9.56|7.76|9.61|7.81|9.55|7.75|0
1714764600000|2024-05-03 19:30:00|9.57|7.77|9.64|7.84|9.64|7.84|9.57|7.77|0
1714764900000|2024-05-03 19:35:00|9.63|7.83|9.57|7.77|9.64|7.84|9.55|7.75|0
1714765200000|2024-05-03 19:40:00|9.58|7.78|9.59|7.79|9.6|7.8|9.55|7.75|0
1714765500000|2024-05-03 19:45:00|9.6|7.8|9.64|7.84|9.65|7.85|9.58|7.78|0
1714765800000|2024-05-03 19:50:00|9.63|7.83|9.59|7.79|9.64|7.84|9.55|7.75|0
1714766100000|2024-05-03 19:55:00|9.61|7.81|9.62|7.82|9.65|7.85|9.6|7.8|0
1714766400000|2024-05-03 20:00:00|9.59|7.79|9.57|7.77|9.6|7.8|9.56|7.76|0
1714766700000|2024-05-03 20:05:00|9.58|7.78|9.54|7.74|9.58|7.78|9.54|7.74|0
1714767000000|2024-05-03 20:10:00|9.53|7.73|9.52|7.72|9.55|7.75|9.51|7.71|0
1714955100000|2024-05-06 00:25:00|10.63|8.83|10.63|8.83|10.63|8.83|10.62|8.82|0
1714955400000|2024-05-06 00:30:00|10.62|8.82|10.64|8.84|10.64|8.84|10.62|8.82|0
1714955700000|2024-05-06 00:35:00|10.63|8.83|10.62|8.82|10.65|8.85|10.61|8.81|0
1714956000000|2024-05-06 00:40:00|10.61|8.81|10.61|8.81|10.62|8.82|10.6|8.8|0
1714956300000|2024-05-06 00:45:00|10.6|8.8|10.61|8.81|10.61|8.81|10.6|8.8|0
1714956600000|2024-05-06 00:50:00|10.6|8.8|10.59|8.79|10.61|8.81|10.59|8.79|0
1714956900000|2024-05-06 00:55:00|10.58|8.78|10.59|8.79|10.59|8.79|10.58|8.78|0
1714957200000|2024-05-06 01:00:00|10.6|8.8|10.59|8.79|10.6|8.8|10.58|8.78|0
1714957500000|2024-05-06 01:05:00|10.58|8.78|10.58|8.78|10.58|8.78|10.57|8.77|0
1714957800000|2024-05-06 01:10:00|10.57|8.77|10.57|8.77|10.58|8.78|10.57|8.77|0
1714958100000|2024-05-06 01:15:00|10.56|8.76|10.58|8.78|10.58|8.78|10.56|8.76|0
1714958400000|2024-05-06 01:20:00|10.57|8.77|10.55|8.75|10.58|8.78|10.55|8.75|0
1714958700000|2024-05-06 01:25:00|10.56|8.76|10.57|8.77|10.58|8.78|10.56|8.76|0
1714959000000|2024-05-06 01:30:00|10.58|8.78|10.57|8.77|10.58|8.78|10.56|8.76|0
1714959300000|2024-05-06 01:35:00|10.56|8.76|10.57|8.77|10.58|8.78|10.56|8.76|0
1714959600000|2024-05-06 01:40:00|10.58|8.78|10.57|8.77|10.58|8.78|10.57|8.77|0
1714959900000|2024-05-06 01:45:00|10.58|8.78|10.6|8.8|10.6|8.8|10.57|8.77|0
1714960200000|2024-05-06 01:50:00|10.59|8.79|10.58|8.78|10.59|8.79|10.58|8.78|0
1714960500000|2024-05-06 01:55:00|10.57|8.77|10.56|8.76|10.57|8.77|10.56|8.76|0
1714960800000|2024-05-06 02:00:00|10.55|8.75|10.55|8.75|10.55|8.75|10.55|8.75|0
1714961100000|2024-05-06 02:05:00|10.56|8.76|10.56|8.76|10.57|8.77|10.55|8.75|0
1714961400000|2024-05-06 02:10:00|10.57|8.77|10.56|8.76|10.57|8.77|10.55|8.75|0
1714961700000|2024-05-06 02:15:00|10.55|8.75|10.56|8.76|10.57|8.77|10.55|8.75|0
1714962000000|2024-05-06 02:20:00|10.57|8.77|10.56|8.76|10.57|8.77|10.56|8.76|0
1714962300000|2024-05-06 02:25:00|10.57|8.77|10.55|8.75|10.57|8.77|10.55|8.75|0
1714962600000|2024-05-06 02:30:00|10.56|8.76|10.56|8.76|10.58|8.78|10.56|8.76|0
1714962900000|2024-05-06 02:35:00|10.57|8.77|10.57|8.77|10.57|8.77|10.56|8.76|0
1714963500000|2024-05-06 02:45:00|10.58|8.78|10.57|8.77|10.58|8.78|10.57|8.77|0
1714963800000|2024-05-06 02:50:00|10.58|8.78|10.58|8.78|10.59|8.79|10.57|8.77|0
1714964100000|2024-05-06 02:55:00|10.57|8.77|10.58|8.78|10.58|8.78|10.57|8.77|0
1714964400000|2024-05-06 03:00:00|10.59|8.79|10.57|8.77|10.59|8.79|10.57|8.77|0
1714964700000|2024-05-06 03:05:00|10.58|8.78|10.59|8.79|10.59|8.79|10.58|8.78|0
1714965000000|2024-05-06 03:10:00|10.58|8.78|10.59|8.79|10.6|8.8|10.58|8.78|0
1714965300000|2024-05-06 03:15:00|10.6|8.8|10.59|8.79|10.6|8.8|10.59|8.79|0
1714965600000|2024-05-06 03:20:00|10.58|8.78|10.58|8.78|10.58|8.78|10.58|8.78|0
1714965900000|2024-05-06 03:25:00|10.59|8.79|10.59|8.79|10.6|8.8|10.59|8.79|0
1714966200000|2024-05-06 03:30:00|10.6|8.8|10.58|8.78|10.6|8.8|10.58|8.78|0
1714966500000|2024-05-06 03:35:00|10.57|8.77|10.56|8.76|10.57|8.77|10.56|8.76|0
1714966800000|2024-05-06 03:40:00|10.55|8.75|10.56|8.76|10.56|8.76|10.55|8.75|0
1714967100000|2024-05-06 03:45:00|10.55|8.75|10.55|8.75|10.56|8.76|10.55|8.75|0
1714967400000|2024-05-06 03:50:00|10.56|8.76|10.57|8.77|10.57|8.77|10.55|8.75|0
1714967700000|2024-05-06 03:55:00|10.56|8.76|10.56|8.76|10.56|8.76|10.56|8.76|0
1714968000000|2024-05-06 04:00:00|10.57|8.77|10.58|8.78|10.58|8.78|10.57|8.77|0
1714968300000|2024-05-06 04:05:00|10.59|8.79|10.59|8.79|10.59|8.79|10.58|8.78|0
1714968600000|2024-05-06 04:10:00|10.58|8.78|10.58|8.78|10.59|8.79|10.58|8.78|0
1714969500000|2024-05-06 04:25:00|10.59|8.79|10.58|8.78|10.59|8.79|10.58|8.78|0
1714970100000|2024-05-06 04:35:00|10.59|8.79|10.58|8.78|10.59|8.79|10.58|8.78|0
1714970400000|2024-05-06 04:40:00|10.59|8.79|10.59|8.79|10.59|8.79|10.58|8.78|0
1714970700000|2024-05-06 04:45:00|10.6|8.8|10.6|8.8|10.6|8.8|10.59|8.79|0
1714971000000|2024-05-06 04:50:00|10.59|8.79|10.59|8.79|10.6|8.8|10.59|8.79|0
1714971300000|2024-05-06 04:55:00|10.6|8.8|10.6|8.8|10.6|8.8|10.59|8.79|0
1714971600000|2024-05-06 05:00:00|10.59|8.79|10.59|8.79|10.6|8.8|10.58|8.78|0
1714971900000|2024-05-06 05:05:00|10.58|8.78|10.58|8.78|10.59|8.79|10.58|8.78|0
1714972200000|2024-05-06 05:10:00|10.57|8.77|10.58|8.78|10.58|8.78|10.57|8.77|0
1714972500000|2024-05-06 05:15:00|10.57|8.77|10.59|8.79|10.59|8.79|10.57|8.77|0
1714972800000|2024-05-06 05:20:00|10.6|8.8|10.6|8.8|10.6|8.8|10.59|8.79|0
1714973100000|2024-05-06 05:25:00|10.62|8.82|10.62|8.82|10.62|8.82|10.61|8.81|0
1714973400000|2024-05-06 05:30:00|10.63|8.83|10.61|8.81|10.63|8.83|10.59|8.79|0
1714973700000|2024-05-06 05:35:00|10.6|8.8|10.58|8.78|10.6|8.8|10.58|8.78|0
1714974000000|2024-05-06 05:40:00|10.59|8.79|10.58|8.78|10.59|8.79|10.58|8.78|0
1714974300000|2024-05-06 05:45:00|10.59|8.79|10.58|8.78|10.59|8.79|10.58|8.78|0
1714974600000|2024-05-06 05:50:00|10.57|8.77|10.59|8.79|10.6|8.8|10.57|8.77|0
1714974900000|2024-05-06 05:55:00|10.58|8.78|10.58|8.78|10.59|8.79|10.58|8.78|0
1714975200000|2024-05-06 06:00:00|10.57|8.77|10.56|8.76|10.57|8.77|10.56|8.76|0
1714975500000|2024-05-06 06:05:00|10.55|8.75|10.57|8.77|10.57|8.77|10.55|8.75|0
1714975800000|2024-05-06 06:10:00|10.56|8.76|10.56|8.76|10.57|8.77|10.56|8.76|0
1714976100000|2024-05-06 06:15:00|10.55|8.75|10.55|8.75|10.56|8.76|10.55|8.75|0
1714976400000|2024-05-06 06:20:00|10.56|8.76|10.53|8.73|10.56|8.76|10.53|8.73|0
1714976700000|2024-05-06 06:25:00|10.52|8.72|10.51|8.71|10.53|8.73|10.5|8.7|0
1714977000000|2024-05-06 06:30:00|10.5|8.7|10.5|8.7|10.52|8.72|10.5|8.7|0
1714977300000|2024-05-06 06:35:00|10.51|8.71|10.49|8.69|10.51|8.71|10.49|8.69|0
1714977600000|2024-05-06 06:40:00|10.5|8.7|10.5|8.7|10.51|8.71|10.49|8.69|0
1714977900000|2024-05-06 06:45:00|10.49|8.69|10.5|8.7|10.5|8.7|10.49|8.69|0
1714978200000|2024-05-06 06:50:00|10.51|8.71|10.51|8.71|10.51|8.71|10.5|8.7|0
1714978500000|2024-05-06 06:55:00|10.5|8.7|10.5|8.7|10.5|8.7|10.49|8.69|0
1714978800000|2024-05-06 07:00:00|10.51|8.71|10.51|8.71|10.52|8.72|10.49|8.69|0
1714979100000|2024-05-06 07:05:00|10.52|8.72|10.5|8.7|10.52|8.72|10.5|8.7|0
1714979400000|2024-05-06 07:10:00|10.49|8.69|10.48|8.68|10.5|8.7|10.48|8.68|0
1714979700000|2024-05-06 07:15:00|10.47|8.67|10.5|8.7|10.5|8.7|10.47|8.67|0
1714980000000|2024-05-06 07:20:00|10.49|8.69|10.52|8.72|10.52|8.72|10.49|8.69|0
1714980300000|2024-05-06 07:25:00|10.51|8.71|10.52|8.72|10.53|8.73|10.51|8.71|0
1714980600000|2024-05-06 07:30:00|10.51|8.71|10.51|8.71|10.52|8.72|10.5|8.7|0
1714980900000|2024-05-06 07:35:00|10.5|8.7|10.48|8.68|10.51|8.71|10.48|8.68|0
1714981200000|2024-05-06 07:40:00|10.49|8.69|10.5|8.7|10.51|8.71|10.48|8.68|0
1714981500000|2024-05-06 07:45:00|10.51|8.71|10.5|8.7|10.52|8.72|10.5|8.7|0
1714981800000|2024-05-06 07:50:00|10.51|8.71|10.53|8.73|10.54|8.74|10.5|8.7|0
1714982100000|2024-05-06 07:55:00|10.54|8.74|10.54|8.74|10.54|8.74|10.52|8.72|0
1714982400000|2024-05-06 08:00:00|10.55|8.75|10.53|8.73|10.56|8.76|10.52|8.72|0
1714982700000|2024-05-06 08:05:00|10.52|8.72|10.53|8.73|10.54|8.74|10.51|8.71|0
1714983000000|2024-05-06 08:10:00|10.52|8.72|10.49|8.69|10.53|8.73|10.49|8.69|0
1714983300000|2024-05-06 08:15:00|10.5|8.7|10.49|8.69|10.51|8.71|10.49|8.69|0
1714983600000|2024-05-06 08:20:00|10.5|8.7|10.46|8.66|10.5|8.7|10.46|8.66|0
1714983900000|2024-05-06 08:25:00|10.47|8.67|10.45|8.65|10.47|8.67|10.44|8.64|0
1714984200000|2024-05-06 08:30:00|10.46|8.66|10.43|8.63|10.46|8.66|10.43|8.63|0
1714984500000|2024-05-06 08:35:00|10.44|8.64|10.46|8.66|10.46|8.66|10.43|8.63|0
1714984800000|2024-05-06 08:40:00|10.45|8.65|10.46|8.66|10.46|8.66|10.45|8.65|0
1714985100000|2024-05-06 08:45:00|10.45|8.65|10.46|8.66|10.46|8.66|10.45|8.65|0
1714985400000|2024-05-06 08:50:00|10.45|8.65|10.46|8.66|10.46|8.66|10.44|8.64|0
1714985700000|2024-05-06 08:55:00|10.45|8.65|10.45|8.65|10.46|8.66|10.44|8.64|0
1714986000000|2024-05-06 09:00:00|10.44|8.64|10.43|8.63|10.46|8.66|10.43|8.63|0
1714986300000|2024-05-06 09:05:00|10.44|8.64|10.43|8.63|10.44|8.64|10.43|8.63|0
1714986600000|2024-05-06 09:10:00|10.44|8.64|10.42|8.62|10.44|8.64|10.42|8.62|0
1714986900000|2024-05-06 09:15:00|10.43|8.63|10.41|8.61|10.43|8.63|10.41|8.61|0
1714987200000|2024-05-06 09:20:00|10.42|8.62|10.41|8.61|10.43|8.63|10.41|8.61|0
1714987500000|2024-05-06 09:25:00|10.4|8.6|10.39|8.59|10.4|8.6|10.39|8.59|0
1714987800000|2024-05-06 09:30:00|10.4|8.6|10.38|8.58|10.41|8.61|10.38|8.58|0
1714988100000|2024-05-06 09:35:00|10.39|8.59|10.38|8.58|10.4|8.6|10.38|8.58|0
1714988400000|2024-05-06 09:40:00|10.39|8.59|10.38|8.58|10.39|8.59|10.37|8.57|0
1714988700000|2024-05-06 09:45:00|10.39|8.59|10.38|8.58|10.39|8.59|10.38|8.58|0
1714989000000|2024-05-06 09:50:00|10.39|8.59|10.37|8.57|10.39|8.59|10.37|8.57|0
1714989300000|2024-05-06 09:55:00|10.38|8.58|10.37|8.57|10.38|8.58|10.37|8.57|0
1714989600000|2024-05-06 10:00:00|10.36|8.56|10.36|8.56|10.38|8.58|10.36|8.56|0
1714989900000|2024-05-06 10:05:00|10.35|8.55|10.34|8.54|10.35|8.55|10.34|8.54|0
1714990200000|2024-05-06 10:10:00|10.35|8.55|10.35|8.55|10.36|8.56|10.34|8.54|0
1714990500000|2024-05-06 10:15:00|10.34|8.54|10.34|8.54|10.35|8.55|10.34|8.54|0
1714990800000|2024-05-06 10:20:00|10.35|8.55|10.33|8.53|10.35|8.55|10.33|8.53|0
1714991100000|2024-05-06 10:25:00|10.34|8.54|10.33|8.53|10.34|8.54|10.33|8.53|0
1714991400000|2024-05-06 10:30:00|10.32|8.52|10.35|8.55|10.35|8.55|10.31|8.51|0
1714991700000|2024-05-06 10:35:00|10.34|8.54|10.34|8.54|10.35|8.55|10.33|8.53|0
1714992000000|2024-05-06 10:40:00|10.33|8.53|10.32|8.52|10.34|8.54|10.32|8.52|0
1714992300000|2024-05-06 10:45:00|10.33|8.53|10.32|8.52|10.33|8.53|10.31|8.51|0
1714992600000|2024-05-06 10:50:00|10.33|8.53|10.3|8.5|10.33|8.53|10.3|8.5|0
1714992900000|2024-05-06 10:55:00|10.29|8.49|10.27|8.47|10.3|8.5|10.25|8.45|0
1714993200000|2024-05-06 11:00:00|10.28|8.48|10.3|8.5|10.31|8.51|10.28|8.48|0
1714993500000|2024-05-06 11:05:00|10.31|8.51|10.3|8.5|10.31|8.51|10.28|8.48|0
1714993800000|2024-05-06 11:10:00|10.29|8.49|10.3|8.5|10.31|8.51|10.29|8.49|0
1714994100000|2024-05-06 11:15:00|10.31|8.51|10.29|8.49|10.32|8.52|10.29|8.49|0
1714994400000|2024-05-06 11:20:00|10.3|8.5|10.3|8.5|10.32|8.52|10.29|8.49|0
1714994700000|2024-05-06 11:25:00|10.31|8.51|10.29|8.49|10.31|8.51|10.29|8.49|0
1714995000000|2024-05-06 11:30:00|10.28|8.48|10.3|8.5|10.3|8.5|10.28|8.48|0
1714995300000|2024-05-06 11:35:00|10.31|8.51|10.29|8.49|10.31|8.51|10.29|8.49|0
1714995600000|2024-05-06 11:40:00|10.28|8.48|10.28|8.48|10.28|8.48|10.27|8.47|0
1714995900000|2024-05-06 11:45:00|10.29|8.49|10.3|8.5|10.3|8.5|10.28|8.48|0
1714996200000|2024-05-06 11:50:00|10.29|8.49|10.29|8.49|10.3|8.5|10.28|8.48|0
1714996500000|2024-05-06 11:55:00|10.3|8.5|10.29|8.49|10.3|8.5|10.29|8.49|0
1714996800000|2024-05-06 12:00:00|10.28|8.48|10.28|8.48|10.31|8.51|10.28|8.48|0
1714997100000|2024-05-06 12:05:00|10.27|8.47|10.26|8.46|10.27|8.47|10.25|8.45|0
1714997400000|2024-05-06 12:10:00|10.25|8.45|10.27|8.47|10.27|8.47|10.25|8.45|0
1714997700000|2024-05-06 12:15:00|10.26|8.46|10.25|8.45|10.26|8.46|10.24|8.44|0
1714998000000|2024-05-06 12:20:00|10.24|8.44|10.72|8.92|10.75|8.95|10.22|8.42|0
1714998300000|2024-05-06 12:25:00|10.73|8.93|10.5|8.7|10.74|8.94|10.5|8.7|0
1714998600000|2024-05-06 12:30:00|10.49|8.69|10.5|8.7|10.52|8.72|10.49|8.69|0
1714998900000|2024-05-06 12:35:00|10.49|8.69|10.5|8.7|10.52|8.72|10.48|8.68|0
1714999200000|2024-05-06 12:40:00|10.49|8.69|10.53|8.73|10.53|8.73|10.49|8.69|0
1714999500000|2024-05-06 12:45:00|10.52|8.72|10.51|8.71|10.53|8.73|10.51|8.71|0
1714999800000|2024-05-06 12:50:00|10.52|8.72|10.52|8.72|10.52|8.72|10.51|8.71|0
1715000100000|2024-05-06 12:55:00|10.53|8.73|10.53|8.73|10.54|8.74|10.52|8.72|0
1715000400000|2024-05-06 13:00:00|10.54|8.74|10.54|8.74|10.55|8.75|10.53|8.73|0
1715000700000|2024-05-06 13:05:00|10.55|8.75|10.54|8.74|10.56|8.76|10.54|8.74|0
1715001000000|2024-05-06 13:10:00|10.53|8.73|10.56|8.76|10.56|8.76|10.52|8.72|0
1715001300000|2024-05-06 13:15:00|10.55|8.75|10.5|8.7|10.56|8.76|10.5|8.7|0
1715001600000|2024-05-06 13:20:00|10.51|8.71|10.51|8.71|10.52|8.72|10.49|8.69|0
1715001900000|2024-05-06 13:25:00|10.52|8.72|10.47|8.67|10.53|8.73|10.45|8.65|0
1715002200000|2024-05-06 13:30:00|10.51|8.71|10.49|8.69|10.54|8.74|10.49|8.69|0
1715002500000|2024-05-06 13:35:00|10.48|8.68|10.43|8.63|10.51|8.71|10.4|8.6|0
1715002800000|2024-05-06 13:40:00|10.42|8.62|10.39|8.59|10.44|8.64|10.37|8.57|0
1715003100000|2024-05-06 13:45:00|10.38|8.58|10.36|8.56|10.39|8.59|10.36|8.56|0
1715003400000|2024-05-06 13:50:00|10.35|8.55|10.39|8.59|10.4|8.6|10.35|8.55|0
1715003700000|2024-05-06 13:55:00|10.38|8.58|10.38|8.58|10.41|8.61|10.37|8.57|0
1715004000000|2024-05-06 14:00:00|10.37|8.57|10.38|8.58|10.4|8.6|10.36|8.56|0
1715004300000|2024-05-06 14:05:00|10.37|8.57|10.33|8.53|10.37|8.57|10.32|8.52|0
1715004600000|2024-05-06 14:10:00|10.32|8.52|10.34|8.54|10.38|8.58|10.32|8.52|0
1715004900000|2024-05-06 14:15:00|10.33|8.53|10.38|8.58|10.4|8.6|10.32|8.52|0
1715005200000|2024-05-06 14:20:00|10.39|8.59|10.34|8.54|10.4|8.6|10.34|8.54|0
1715005500000|2024-05-06 14:25:00|10.33|8.53|10.36|8.56|10.36|8.56|10.32|8.52|0
1715005800000|2024-05-06 14:30:00|10.35|8.55|10.37|8.57|10.38|8.58|10.34|8.54|0
1715006100000|2024-05-06 14:35:00|10.36|8.56|10.48|8.68|10.51|8.71|10.35|8.55|0
1715006400000|2024-05-06 14:40:00|10.47|8.67|10.49|8.69|10.49|8.69|10.45|8.65|0
1715006700000|2024-05-06 14:45:00|10.5|8.7|10.5|8.7|10.53|8.73|10.49|8.69|0
1715007000000|2024-05-06 14:50:00|10.49|8.69|10.51|8.71|10.51|8.71|10.47|8.67|0
1715007300000|2024-05-06 14:55:00|10.52|8.72|10.51|8.71|10.53|8.73|10.49|8.69|0
1715007600000|2024-05-06 15:00:00|10.52|8.72|10.58|8.78|10.58|8.78|10.51|8.71|0
1715007900000|2024-05-06 15:05:00|10.57|8.77|10.5|8.7|10.59|8.79|10.5|8.7|0
1715008200000|2024-05-06 15:10:00|10.49|8.69|10.54|8.74|10.56|8.76|10.49|8.69|0
1715008500000|2024-05-06 15:15:00|10.55|8.75|10.53|8.73|10.56|8.76|10.52|8.72|0
1715008800000|2024-05-06 15:20:00|10.52|8.72|10.54|8.74|10.56|8.76|10.51|8.71|0
1715009100000|2024-05-06 15:25:00|10.53|8.73|10.55|8.75|10.57|8.77|10.53|8.73|0
1715009400000|2024-05-06 15:30:00|10.54|8.74|10.54|8.74|10.56|8.76|10.53|8.73|0
1715009700000|2024-05-06 15:35:00|10.53|8.73|10.34|8.54|10.55|8.75|10.32|8.52|0
1715010000000|2024-05-06 15:40:00|10.33|8.53|10.31|8.51|10.34|8.54|10.31|8.51|0
1715010300000|2024-05-06 15:45:00|10.3|8.5|10.3|8.5|10.31|8.51|10.27|8.47|0
1715010600000|2024-05-06 15:50:00|10.31|8.51|10.31|8.51|10.32|8.52|10.29|8.49|0
1715010900000|2024-05-06 15:55:00|10.3|8.5|10.3|8.5|10.31|8.51|10.29|8.49|0
1715011200000|2024-05-06 16:00:00|10.31|8.51|10.33|8.53|10.34|8.54|10.31|8.51|0
1715011500000|2024-05-06 16:05:00|10.32|8.52|10.34|8.54|10.34|8.54|10.32|8.52|0
1715011800000|2024-05-06 16:10:00|10.35|8.55|10.35|8.55|10.35|8.55|10.33|8.53|0
1715012100000|2024-05-06 16:15:00|10.34|8.54|10.37|8.57|10.38|8.58|10.34|8.54|0
1715012400000|2024-05-06 16:20:00|10.38|8.58|10.38|8.58|10.42|8.62|10.37|8.57|0
1715012700000|2024-05-06 16:25:00|10.39|8.59|10.34|8.54|10.39|8.59|10.33|8.53|0
1715013000000|2024-05-06 16:30:00|10.33|8.53|10.32|8.52|10.35|8.55|10.3|8.5|0
1715013300000|2024-05-06 16:35:00|10.31|8.51|10.29|8.49|10.33|8.53|10.28|8.48|0
1715013600000|2024-05-06 16:40:00|10.28|8.48|10.29|8.49|10.31|8.51|10.28|8.48|0
1715013900000|2024-05-06 16:45:00|10.28|8.48|10.29|8.49|10.33|8.53|10.24|8.44|0
1715014200000|2024-05-06 16:50:00|10.3|8.5|10.3|8.5|10.33|8.53|10.29|8.49|0
1715014500000|2024-05-06 16:55:00|10.31|8.51|10.24|8.44|10.31|8.51|10.24|8.44|0
1715014800000|2024-05-06 17:00:00|10.25|8.45|10.23|8.43|10.25|8.45|10.19|8.39|0
1715015100000|2024-05-06 17:05:00|10.22|8.42|10.27|8.47|10.27|8.47|10.22|8.42|0
1715015400000|2024-05-06 17:10:00|10.26|8.46|10.27|8.47|10.29|8.49|10.26|8.46|0
1715015700000|2024-05-06 17:15:00|10.26|8.46|10.3|8.5|10.32|8.52|10.25|8.45|0
1715016000000|2024-05-06 17:20:00|10.29|8.49|10.26|8.46|10.3|8.5|10.26|8.46|0
1715016300000|2024-05-06 17:25:00|10.27|8.47|10.25|8.45|10.27|8.47|10.24|8.44|0
1715016600000|2024-05-06 17:30:00|10.26|8.46|10.24|8.44|10.26|8.46|10.23|8.43|0
1715016900000|2024-05-06 17:35:00|10.25|8.45|10.24|8.44|10.25|8.45|10.22|8.42|0
1715017200000|2024-05-06 17:40:00|10.23|8.43|10.2|8.4|10.25|8.45|10.2|8.4|0
1715017500000|2024-05-06 17:45:00|10.19|8.39|10.22|8.42|10.22|8.42|10.19|8.39|0
1715017800000|2024-05-06 17:50:00|10.21|8.41|10.18|8.38|10.22|8.42|10.18|8.38|0
1715018100000|2024-05-06 17:55:00|10.17|8.37|10.2|8.4|10.2|8.4|10.17|8.37|0
1715018400000|2024-05-06 18:00:00|10.19|8.39|10.15|8.35|10.21|8.41|10.15|8.35|0
1715018700000|2024-05-06 18:05:00|10.14|8.34|10.15|8.35|10.17|8.37|10.14|8.34|0
1715019000000|2024-05-06 18:10:00|10.14|8.34|10.16|8.36|10.16|8.36|10.14|8.34|0
1715019300000|2024-05-06 18:15:00|10.15|8.35|10.15|8.35|10.15|8.35|10.14|8.34|0
1715019600000|2024-05-06 18:20:00|10.14|8.34|10.12|8.32|10.19|8.39|10.11|8.31|0
1715019900000|2024-05-06 18:25:00|10.11|8.31|10.07|8.27|10.12|8.32|10.05|8.25|0
1715020200000|2024-05-06 18:30:00|10.06|8.26|10.07|8.27|10.1|8.3|10.06|8.26|0
1715020500000|2024-05-06 18:35:00|10.08|8.28|10.42|8.62|10.42|8.62|10.08|8.28|0
1715020800000|2024-05-06 18:40:00|10.41|8.61|10.42|8.62|10.44|8.64|10.4|8.6|0
1715021100000|2024-05-06 18:45:00|10.41|8.61|10.4|8.6|10.42|8.62|10.37|8.57|0
1715021400000|2024-05-06 18:50:00|10.39|8.59|10.39|8.59|10.42|8.62|10.38|8.58|0
1715021700000|2024-05-06 18:55:00|10.38|8.58|10.4|8.6|10.41|8.61|10.37|8.57|0
1715022000000|2024-05-06 19:00:00|10.39|8.59|10.41|8.61|10.45|8.65|10.39|8.59|0
1715022300000|2024-05-06 19:05:00|10.42|8.62|10.41|8.61|10.42|8.62|10.4|8.6|0
1715022600000|2024-05-06 19:10:00|10.42|8.62|10.46|8.66|10.46|8.66|10.42|8.62|0
1715022900000|2024-05-06 19:15:00|10.45|8.65|10.45|8.65|10.49|8.69|10.44|8.64|0
1715023200000|2024-05-06 19:20:00|10.44|8.64|10.44|8.64|10.45|8.65|10.42|8.62|0
1715023500000|2024-05-06 19:25:00|10.43|8.63|10.45|8.65|10.46|8.66|10.42|8.62|0
1715023800000|2024-05-06 19:30:00|10.46|8.66|10.47|8.67|10.49|8.69|10.44|8.64|0
1715024100000|2024-05-06 19:35:00|10.48|8.68|10.41|8.61|10.48|8.68|10.41|8.61|0
1715024400000|2024-05-06 19:40:00|10.42|8.62|10.38|8.58|10.43|8.63|10.38|8.58|0
1715024700000|2024-05-06 19:45:00|10.39|8.59|10.34|8.54|10.41|8.61|10.34|8.54|0
1715025000000|2024-05-06 19:50:00|10.35|8.55|10.09|8.29|10.38|8.58|10.09|8.29|0
1715025300000|2024-05-06 19:55:00|10.08|8.28|10.02|8.22|10.1|8.3|10|8.2|0
1715025600000|2024-05-06 20:00:00|10|8.2|10.12|8.32|10.27|8.47|10|8.2|0
1715025900000|2024-05-06 20:05:00|10.11|8.31|10.09|8.29|10.14|8.34|10.09|8.29|0
1715026200000|2024-05-06 20:10:00|10.1|8.3|10.12|8.32|10.12|8.32|10.09|8.29|0
1715026500000|2024-05-06 20:15:00|10.22|8.22|10.22|8.22|10.24|8.24|10.22|8.22|0
1715026800000|2024-05-06 20:20:00|10.21|8.21|10.19|8.19|10.21|8.21|10.19|8.19|0
1715027100000|2024-05-06 20:25:00|10.2|8.2|10.2|8.2|10.2|8.2|10.19|8.19|0
1715027400000|2024-05-06 20:30:00|10.21|8.21|10.19|8.19|10.21|8.21|10.19|8.19|0
1715027700000|2024-05-06 20:35:00|10.2|8.2|10.2|8.2|10.2|8.2|10.2|8.2|0
1715028000000|2024-05-06 20:40:00|10.19|8.19|10.2|8.2|10.2|8.2|10.19|8.19|0
1715028300000|2024-05-06 20:45:00|10.19|8.19|10.19|8.19|10.2|8.2|10.18|8.18|0
1715028600000|2024-05-06 20:50:00|10.2|8.2|10.2|8.2|10.2|8.2|10.19|8.19|0
1715028900000|2024-05-06 20:55:00|10.19|8.19|10.2|8.2|10.2|8.2|10.19|8.19|0
1715029200000|2024-05-06 21:00:00|10.19|8.19|10.19|8.19|10.2|8.2|10.18|8.18|0
1715031300000|2024-05-06 21:35:00|10.18|8.18|10.19|8.19|10.19|8.19|10.18|8.18|0
1715032500000|2024-05-06 21:55:00|10.18|8.18|10.18|8.18|10.19|8.19|10.18|8.18|0
1715032800000|2024-05-06 22:00:00|10.2|8.2|10.22|8.22|10.23|8.23|10.2|8.2|0
1715033100000|2024-05-06 22:05:00|10.23|8.23|10.22|8.22|10.24|8.24|10.22|8.22|0
1715033400000|2024-05-06 22:10:00|10.21|8.21|10.21|8.21|10.22|8.22|10.21|8.21|0
1715033700000|2024-05-06 22:15:00|10.2|8.2|10.19|8.19|10.2|8.2|10.19|8.19|0
1715034000000|2024-05-06 22:20:00|10.18|8.18|10.2|8.2|10.2|8.2|10.18|8.18|0
1715034300000|2024-05-06 22:25:00|10.19|8.19|10.19|8.19|10.21|8.21|10.19|8.19|0
1715034600000|2024-05-06 22:30:00|10.2|8.2|10.2|8.2|10.2|8.2|10.19|8.19|0
1715034900000|2024-05-06 22:35:00|10.19|8.19|10.17|8.17|10.2|8.2|10.17|8.17|0
1715035200000|2024-05-06 22:40:00|10.18|8.18|10.17|8.17|10.18|8.18|10.17|8.17|0
1715035500000|2024-05-06 22:45:00|10.18|8.18|10.18|8.18|10.19|8.19|10.18|8.18|0
1715035800000|2024-05-06 22:50:00|10.17|8.17|10.18|8.18|10.18|8.18|10.17|8.17|0
1715036100000|2024-05-06 22:55:00|10.17|8.17|10.16|8.16|10.18|8.18|10.15|8.15|0
1715036400000|2024-05-06 23:00:00|10.15|8.15|10.16|8.16|10.16|8.16|10.14|8.14|0
1715036700000|2024-05-06 23:05:00|10.17|8.17|10.18|8.18|10.18|8.18|10.16|8.16|0
1715037000000|2024-05-06 23:10:00|10.17|8.17|10.19|8.19|10.2|8.2|10.17|8.17|0
1715037300000|2024-05-06 23:15:00|10.2|8.2|10.19|8.19|10.2|8.2|10.19|8.19|0
1715037900000|2024-05-06 23:25:00|10.2|8.2|10.19|8.19|10.2|8.2|10.19|8.19|0
1715038200000|2024-05-06 23:30:00|10.18|8.18|10.19|8.19|10.19|8.19|10.18|8.18|0
1715038800000|2024-05-06 23:40:00|10.2|8.2|10.19|8.19|10.2|8.2|10.18|8.18|0
1715039100000|2024-05-06 23:45:00|10.18|8.18|10.18|8.18|10.18|8.18|10.18|8.18|0
1715039400000|2024-05-06 23:50:00|10.17|8.17|10.19|8.19|10.19|8.19|10.17|8.17|0
1715039700000|2024-05-06 23:55:00|10.18|8.18|10.17|8.17|10.19|8.19|10.17|8.17|0
1715040000000|2024-05-07 00:00:00|10.16|8.16|10.18|8.18|10.18|8.18|10.16|8.16|0
1715040300000|2024-05-07 00:05:00|10.17|8.17|10.15|8.15|10.18|8.18|10.15|8.15|0
1715040600000|2024-05-07 00:10:00|10.16|8.16|10.17|8.17|10.17|8.17|10.15|8.15|0
1715040900000|2024-05-07 00:15:00|10.07|8.27|10.06|8.26|10.07|8.27|10.06|8.26|0
1715041200000|2024-05-07 00:20:00|10.05|8.25|10.06|8.26|10.07|8.27|10.05|8.25|0
1715041500000|2024-05-07 00:25:00|10.07|8.27|10.07|8.27|10.07|8.27|10.06|8.26|0
1715041800000|2024-05-07 00:30:00|10.08|8.28|10.08|8.28|10.09|8.29|10.08|8.28|0
1715042100000|2024-05-07 00:35:00|10.07|8.27|10.07|8.27|10.08|8.28|10.06|8.26|0
1715042400000|2024-05-07 00:40:00|10.06|8.26|10.06|8.26|10.07|8.27|10.06|8.26|0
1715042700000|2024-05-07 00:45:00|10.07|8.27|10.07|8.27|10.07|8.27|10.06|8.26|0
1715043000000|2024-05-07 00:50:00|10.08|8.28|10.06|8.26|10.08|8.28|10.06|8.26|0
1715043300000|2024-05-07 00:55:00|10.07|8.27|10.06|8.26|10.07|8.27|10.06|8.26|0
1715043600000|2024-05-07 01:00:00|10.07|8.27|10.09|8.29|10.09|8.29|10.06|8.26|0
1715043900000|2024-05-07 01:05:00|10.08|8.28|10.08|8.28|10.09|8.29|10.08|8.28|0
1715044200000|2024-05-07 01:10:00|10.09|8.29|10.08|8.28|10.09|8.29|10.08|8.28|0
1715044500000|2024-05-07 01:15:00|10.09|8.29|10.08|8.28|10.09|8.29|10.08|8.28|0
1715044800000|2024-05-07 01:20:00|10.09|8.29|10.08|8.28|10.09|8.29|10.08|8.28|0
1715045100000|2024-05-07 01:25:00|10.09|8.29|10.08|8.28|10.09|8.29|10.08|8.28|0
1715045400000|2024-05-07 01:30:00|10.09|8.29|10.23|8.43|10.27|8.47|10.08|8.28|0
1715045700000|2024-05-07 01:35:00|10.24|8.44|10.23|8.43|10.24|8.44|10.23|8.43|0
1715046000000|2024-05-07 01:40:00|10.22|8.42|10.21|8.41|10.22|8.42|10.2|8.4|0
1715046300000|2024-05-07 01:45:00|10.22|8.42|10.22|8.42|10.22|8.42|10.21|8.41|0
1715046600000|2024-05-07 01:50:00|10.21|8.41|10.21|8.41|10.22|8.42|10.21|8.41|0
1715046900000|2024-05-07 01:55:00|10.2|8.4|10.2|8.4|10.2|8.4|10.19|8.39|0
1715047500000|2024-05-07 02:05:00|10.19|8.39|10.21|8.41|10.21|8.41|10.19|8.39|0
1715047800000|2024-05-07 02:10:00|10.2|8.4|10.21|8.41|10.21|8.41|10.2|8.4|0
1715048100000|2024-05-07 02:15:00|10.2|8.4|10.22|8.42|10.22|8.42|10.2|8.4|0
1715048400000|2024-05-07 02:20:00|10.21|8.41|10.21|8.41|10.22|8.42|10.21|8.41|0
1715048700000|2024-05-07 02:25:00|10.2|8.4|10.19|8.39|10.2|8.4|10.19|8.39|0
1715049000000|2024-05-07 02:30:00|10.2|8.4|10.19|8.39|10.2|8.4|10.19|8.39|0
1715049900000|2024-05-07 02:45:00|10.18|8.38|10.18|8.38|10.18|8.38|10.18|8.38|0
1715050200000|2024-05-07 02:50:00|10.17|8.37|10.2|8.4|10.2|8.4|10.17|8.37|0
1715050500000|2024-05-07 02:55:00|10.19|8.39|10.2|8.4|10.2|8.4|10.19|8.39|0
1715050800000|2024-05-07 03:00:00|10.19|8.39|10.19|8.39|10.2|8.4|10.19|8.39|0
1715051100000|2024-05-07 03:05:00|10.2|8.4|10.18|8.38|10.2|8.4|10.18|8.38|0
1715051400000|2024-05-07 03:10:00|10.19|8.39|10.17|8.37|10.19|8.39|10.17|8.37|0
1715051700000|2024-05-07 03:15:00|10.18|8.38|10.16|8.36|10.18|8.38|10.16|8.36|0
1715052000000|2024-05-07 03:20:00|10.17|8.37|10.16|8.36|10.17|8.37|10.16|8.36|0
1715052300000|2024-05-07 03:25:00|10.15|8.35|10.17|8.37|10.17|8.37|10.15|8.35|0
1715052600000|2024-05-07 03:30:00|10.16|8.36|10.18|8.38|10.18|8.38|10.15|8.35|0
1715052900000|2024-05-07 03:35:00|10.17|8.37|10.17|8.37|10.17|8.37|10.16|8.36|0
1715053200000|2024-05-07 03:40:00|10.16|8.36|10.17|8.37|10.17|8.37|10.16|8.36|0
1715053500000|2024-05-07 03:45:00|10.16|8.36|10.16|8.36|10.17|8.37|10.16|8.36|0
1715053800000|2024-05-07 03:50:00|10.17|8.37|10.17|8.37|10.17|8.37|10.16|8.36|0
1715054100000|2024-05-07 03:55:00|10.16|8.36|10.15|8.35|10.16|8.36|10.15|8.35|0
1715054400000|2024-05-07 04:00:00|10.14|8.34|10.15|8.35|10.15|8.35|10.14|8.34|0
1715054700000|2024-05-07 04:05:00|10.16|8.36|10.16|8.36|10.16|8.36|10.15|8.35|0
1715055000000|2024-05-07 04:10:00|10.15|8.35|10.15|8.35|10.16|8.36|10.15|8.35|0
1715055300000|2024-05-07 04:15:00|10.16|8.36|10.16|8.36|10.16|8.36|10.16|8.36|0
1715055600000|2024-05-07 04:20:00|10.17|8.37|10.17|8.37|10.17|8.37|10.17|8.37|0
1715056200000|2024-05-07 04:30:00|10.16|8.36|10.15|8.35|10.17|8.37|10.15|8.35|0
1715056500000|2024-05-07 04:35:00|10.16|8.36|10.17|8.37|10.18|8.38|10.15|8.35|0
1715056800000|2024-05-07 04:40:00|10.16|8.36|10.17|8.37|10.17|8.37|10.16|8.36|0
1715057100000|2024-05-07 04:45:00|10.16|8.36|10.16|8.36|10.17|8.37|10.15|8.35|0
1715057400000|2024-05-07 04:50:00|10.17|8.37|10.16|8.36|10.17|8.37|10.16|8.36|0
1715057700000|2024-05-07 04:55:00|10.17|8.37|10.16|8.36|10.17|8.37|10.16|8.36|0
1715058000000|2024-05-07 05:00:00|10.17|8.37|10.17|8.37|10.17|8.37|10.16|8.36|0
1715058300000|2024-05-07 05:05:00|10.16|8.36|10.17|8.37|10.17|8.37|10.16|8.36|0
1715058600000|2024-05-07 05:10:00|10.16|8.36|10.16|8.36|10.17|8.37|10.16|8.36|0
1715058900000|2024-05-07 05:15:00|10.17|8.37|10.15|8.35|10.17|8.37|10.15|8.35|0
1715059200000|2024-05-07 05:20:00|10.16|8.36|10.16|8.36|10.17|8.37|10.16|8.36|0
1715059500000|2024-05-07 05:25:00|10.15|8.35|10.16|8.36|10.16|8.36|10.15|8.35|0
1715059800000|2024-05-07 05:30:00|10.17|8.37|10.17|8.37|10.18|8.38|10.17|8.37|0
1715060100000|2024-05-07 05:35:00|10.16|8.36|10.16|8.36|10.17|8.37|10.16|8.36|0
1715060400000|2024-05-07 05:40:00|10.17|8.37|10.16|8.36|10.17|8.37|10.16|8.36|0
1715060700000|2024-05-07 05:45:00|10.17|8.37|10.17|8.37|10.17|8.37|10.16|8.36|0
1715061000000|2024-05-07 05:50:00|10.16|8.36|10.18|8.38|10.18|8.38|10.16|8.36|0
1715061300000|2024-05-07 05:55:00|10.17|8.37|10.18|8.38|10.18|8.38|10.17|8.37|0
1715061600000|2024-05-07 06:00:00|10.17|8.37|10.15|8.35|10.17|8.37|10.15|8.35|0
1715061900000|2024-05-07 06:05:00|10.14|8.34|10.15|8.35|10.16|8.36|10.14|8.34|0
1715062200000|2024-05-07 06:10:00|10.16|8.36|10.15|8.35|10.16|8.36|10.15|8.35|0
1715062500000|2024-05-07 06:15:00|10.16|8.36|10.16|8.36|10.16|8.36|10.15|8.35|0
1715062800000|2024-05-07 06:20:00|10.17|8.37|10.17|8.37|10.17|8.37|10.16|8.36|0
1715063100000|2024-05-07 06:25:00|10.16|8.36|10.22|8.42|10.22|8.42|10.16|8.36|0
1715063400000|2024-05-07 06:30:00|10.21|8.41|10.21|8.41|10.22|8.42|10.21|8.41|0
1715063700000|2024-05-07 06:35:00|10.22|8.42|10.21|8.41|10.22|8.42|10.21|8.41|0
1715064000000|2024-05-07 06:40:00|10.22|8.42|10.21|8.41|10.22|8.42|10.21|8.41|0
1715064300000|2024-05-07 06:45:00|10.22|8.42|10.21|8.41|10.22|8.42|10.21|8.41|0
1715064600000|2024-05-07 06:50:00|10.2|8.4|10.2|8.4|10.21|8.41|10.2|8.4|0
1715064900000|2024-05-07 06:55:00|10.19|8.39|10.19|8.39|10.19|8.39|10.18|8.38|0
1715065200000|2024-05-07 07:00:00|10.2|8.4|10.05|8.25|10.21|8.41|10.05|8.25|0
1715065500000|2024-05-07 07:05:00|10.06|8.26|10.03|8.23|10.06|8.26|10.03|8.23|0
1715065800000|2024-05-07 07:10:00|10.04|8.24|10.05|8.25|10.05|8.25|10.04|8.24|0
1715066100000|2024-05-07 07:15:00|10.04|8.24|10.04|8.24|10.05|8.25|10.03|8.23|0
1715066400000|2024-05-07 07:20:00|10.03|8.23|10.07|8.27|10.07|8.27|10.03|8.23|0
1715066700000|2024-05-07 07:25:00|10.08|8.28|10.08|8.28|10.08|8.28|10.06|8.26|0
1715067000000|2024-05-07 07:30:00|10.09|8.29|10.11|8.31|10.11|8.31|10.07|8.27|0
1715067300000|2024-05-07 07:35:00|10.1|8.3|10.11|8.31|10.12|8.32|10.1|8.3|0
1715067600000|2024-05-07 07:40:00|10.12|8.32|10.11|8.31|10.12|8.32|10.11|8.31|0
1715067900000|2024-05-07 07:45:00|10.12|8.32|10.12|8.32|10.14|8.34|10.11|8.31|0
1715068200000|2024-05-07 07:50:00|10.13|8.33|10.11|8.31|10.13|8.33|10.11|8.31|0
1715068500000|2024-05-07 07:55:00|10.12|8.32|10.13|8.33|10.13|8.33|10.12|8.32|0
1715068800000|2024-05-07 08:00:00|10.12|8.32|10.12|8.32|10.14|8.34|10.12|8.32|0
1715069100000|2024-05-07 08:05:00|10.13|8.33|10.14|8.34|10.15|8.35|10.13|8.33|0
1715069400000|2024-05-07 08:10:00|10.15|8.35|10.14|8.34|10.15|8.35|10.13|8.33|0
1715069700000|2024-05-07 08:15:00|10.13|8.33|10.08|8.28|10.14|8.34|10.08|8.28|0
1715070000000|2024-05-07 08:20:00|10.07|8.27|10.05|8.25|10.07|8.27|10.05|8.25|0
1715070300000|2024-05-07 08:25:00|10.06|8.26|10.07|8.27|10.07|8.27|10.06|8.26|0
1715070600000|2024-05-07 08:30:00|10.06|8.26|10.04|8.24|10.06|8.26|10.04|8.24|0
1715070900000|2024-05-07 08:35:00|10.05|8.25|10.01|8.21|10.05|8.25|10|8.2|0
1715071200000|2024-05-07 08:40:00|10.02|8.22|10|8.2|10.02|8.22|9.99|8.19|0
1715071500000|2024-05-07 08:45:00|9.99|8.19|10|8.2|10.01|8.21|9.99|8.19|0
1715071800000|2024-05-07 08:50:00|9.99|8.19|9.98|8.18|10|8.2|9.98|8.18|0
1715072100000|2024-05-07 08:55:00|9.99|8.19|9.97|8.17|9.99|8.19|9.97|8.17|0
1715072400000|2024-05-07 09:00:00|9.98|8.18|9.98|8.18|9.98|8.18|9.97|8.17|0
1715072700000|2024-05-07 09:05:00|9.97|8.17|9.96|8.16|9.98|8.18|9.96|8.16|0
1715073000000|2024-05-07 09:10:00|9.97|8.17|9.96|8.16|9.97|8.17|9.95|8.15|0
1715073300000|2024-05-07 09:15:00|9.97|8.17|9.97|8.17|9.98|8.18|9.96|8.16|0
1715073600000|2024-05-07 09:20:00|9.96|8.16|9.98|8.18|9.98|8.18|9.96|8.16|0
1715073900000|2024-05-07 09:25:00|9.99|8.19|10|8.2|10.01|8.21|9.98|8.18|0
1715074200000|2024-05-07 09:30:00|10.01|8.21|10.03|8.23|10.04|8.24|10|8.2|0
1715074500000|2024-05-07 09:35:00|10.02|8.22|10.02|8.22|10.04|8.24|10.02|8.22|0
1715074800000|2024-05-07 09:40:00|10.03|8.23|10.02|8.22|10.03|8.23|10.02|8.22|0
1715075100000|2024-05-07 09:45:00|10.03|8.23|10.02|8.22|10.04|8.24|10.02|8.22|0
1715075400000|2024-05-07 09:50:00|10.03|8.23|10.04|8.24|10.05|8.25|10.03|8.23|0
1715075700000|2024-05-07 09:55:00|10.03|8.23|10.02|8.22|10.04|8.24|10.02|8.22|0
1715076000000|2024-05-07 10:00:00|10.03|8.23|10.01|8.21|10.03|8.23|10.01|8.21|0
1715076300000|2024-05-07 10:05:00|10|8.2|10.01|8.21|10.02|8.22|10|8.2|0
1715076600000|2024-05-07 10:10:00|10.02|8.22|10.02|8.22|10.02|8.22|10.01|8.21|0
1715076900000|2024-05-07 10:15:00|10.03|8.23|10.03|8.23|10.04|8.24|10.02|8.22|0
1715077200000|2024-05-07 10:20:00|10.02|8.22|10.03|8.23|10.04|8.24|10.01|8.21|0
1715077500000|2024-05-07 10:25:00|10.04|8.24|10.03|8.23|10.04|8.24|10.02|8.22|0
1715077800000|2024-05-07 10:30:00|10.04|8.24|10.02|8.22|10.05|8.25|10.01|8.21|0
1715078100000|2024-05-07 10:35:00|10.03|8.23|10.02|8.22|10.03|8.23|10|8.2|0
1715078400000|2024-05-07 10:40:00|10.01|8.21|10.02|8.22|10.02|8.22|10.01|8.21|0
1715078700000|2024-05-07 10:45:00|10.01|8.21|10.02|8.22|10.03|8.23|10.01|8.21|0
1715079000000|2024-05-07 10:50:00|10.01|8.21|10.01|8.21|10.01|8.21|10|8.2|0
1715079300000|2024-05-07 10:55:00|10|8.2|10|8.2|10.01|8.21|9.99|8.19|0
1715079600000|2024-05-07 11:00:00|9.99|8.19|10.02|8.22|10.02|8.22|9.99|8.19|0
1715079900000|2024-05-07 11:05:00|10.01|8.21|10.02|8.22|10.03|8.23|10|8.2|0
1715080200000|2024-05-07 11:10:00|10.01|8.21|10.03|8.23|10.04|8.24|10.01|8.21|0
1715080500000|2024-05-07 11:15:00|10.04|8.24|10.05|8.25|10.05|8.25|10.03|8.23|0
1715080800000|2024-05-07 11:20:00|10.04|8.24|10.06|8.26|10.07|8.27|10.04|8.24|0
1715081100000|2024-05-07 11:25:00|10.07|8.27|10.06|8.26|10.07|8.27|10.06|8.26|0
1715081400000|2024-05-07 11:30:00|10.05|8.25|10.06|8.26|10.06|8.26|10.05|8.25|0
1715081700000|2024-05-07 11:35:00|10.05|8.25|10.07|8.27|10.07|8.27|10.05|8.25|0
1715082000000|2024-05-07 11:40:00|10.06|8.26|10.08|8.28|10.08|8.28|10.06|8.26|0
1715082300000|2024-05-07 11:45:00|10.07|8.27|10.08|8.28|10.08|8.28|10.06|8.26|0
1715082600000|2024-05-07 11:50:00|10.07|8.27|10.07|8.27|10.08|8.28|10.05|8.25|0
1715082900000|2024-05-07 11:55:00|10.06|8.26|10.04|8.24|10.07|8.27|10.04|8.24|0
1715083200000|2024-05-07 12:00:00|10.03|8.23|10.04|8.24|10.05|8.25|10.03|8.23|0
1715083500000|2024-05-07 12:05:00|10.03|8.23|10.04|8.24|10.04|8.24|10.03|8.23|0
1715083800000|2024-05-07 12:10:00|10.03|8.23|10.03|8.23|10.03|8.23|10.02|8.22|0
1715084100000|2024-05-07 12:15:00|10.02|8.22|10.01|8.21|10.03|8.23|10.01|8.21|0
1715084400000|2024-05-07 12:20:00|10.02|8.22|10.02|8.22|10.02|8.22|9.99|8.19|0
1715084700000|2024-05-07 12:25:00|10.03|8.23|10.04|8.24|10.04|8.24|10.02|8.22|0
1715085000000|2024-05-07 12:30:00|10.03|8.23|10.02|8.22|10.04|8.24|10.02|8.22|0
1715085300000|2024-05-07 12:35:00|10.03|8.23|10|8.2|10.03|8.23|10|8.2|0
1715085600000|2024-05-07 12:40:00|9.99|8.19|9.97|8.17|10|8.2|9.97|8.17|0
1715085900000|2024-05-07 12:45:00|9.96|8.16|9.97|8.17|9.97|8.17|9.96|8.16|0
1715086200000|2024-05-07 12:50:00|9.96|8.16|9.97|8.17|9.98|8.18|9.96|8.16|0
1715086500000|2024-05-07 12:55:00|9.96|8.16|9.94|8.14|9.97|8.17|9.93|8.13|0
1715086800000|2024-05-07 13:00:00|9.95|8.15|9.92|8.12|9.95|8.15|9.92|8.12|0
1715087100000|2024-05-07 13:05:00|9.91|8.11|9.89|8.09|9.92|8.12|9.89|8.09|0
1715087400000|2024-05-07 13:10:00|9.9|8.1|9.91|8.11|9.92|8.12|9.89|8.09|0
1715087700000|2024-05-07 13:15:00|9.92|8.12|9.9|8.1|9.94|8.14|9.89|8.09|0
1715088000000|2024-05-07 13:20:00|9.91|8.11|9.89|8.09|9.92|8.12|9.89|8.09|0
1715088300000|2024-05-07 13:25:00|9.9|8.1|9.88|8.08|9.91|8.11|9.86|8.06|0
1715088600000|2024-05-07 13:30:00|9.89|8.09|9.84|8.04|9.91|8.11|9.81|8.01|0
1715088900000|2024-05-07 13:35:00|9.83|8.03|10.12|8.32|10.13|8.33|9.82|8.02|0
1715089200000|2024-05-07 13:40:00|10.11|8.31|10.12|8.32|10.13|8.33|10.09|8.29|0
1715089500000|2024-05-07 13:45:00|10.11|8.31|10.16|8.36|10.16|8.36|10.07|8.27|0
1715089800000|2024-05-07 13:50:00|10.15|8.35|10.12|8.32|10.17|8.37|10.12|8.32|0
1715090100000|2024-05-07 13:55:00|10.11|8.31|10.18|8.38|10.18|8.38|10.11|8.31|0
1715090400000|2024-05-07 14:00:00|10.17|8.37|10.17|8.37|10.22|8.42|10.15|8.35|0
1715090700000|2024-05-07 14:05:00|10.18|8.38|10.14|8.34|10.18|8.38|10.13|8.33|0
1715091000000|2024-05-07 14:10:00|10.15|8.35|10.09|8.29|10.15|8.35|10.08|8.28|0
1715091300000|2024-05-07 14:15:00|10.1|8.3|10.1|8.3|10.11|8.31|10.09|8.29|0
1715091600000|2024-05-07 14:20:00|10.08|8.28|10.14|8.34|10.16|8.36|10.08|8.28|0
1715091900000|2024-05-07 14:25:00|10.15|8.35|10.16|8.36|10.16|8.36|10.12|8.32|0
1715092200000|2024-05-07 14:30:00|10.15|8.35|10.15|8.35|10.16|8.36|10.13|8.33|0
1715092500000|2024-05-07 14:35:00|10.16|8.36|10.15|8.35|10.16|8.36|10.12|8.32|0
1715092800000|2024-05-07 14:40:00|10.16|8.36|10.15|8.35|10.16|8.36|10.13|8.33|0
1715093100000|2024-05-07 14:45:00|10.16|8.36|10.08|8.28|10.16|8.36|10.08|8.28|0
1715093400000|2024-05-07 14:50:00|10.07|8.27|10.04|8.24|10.09|8.29|10.04|8.24|0
1715093700000|2024-05-07 14:55:00|10.03|8.23|10.13|8.33|10.15|8.35|10|8.2|0
1715094000000|2024-05-07 15:00:00|10.12|8.32|10.14|8.34|10.15|8.35|10.11|8.31|0
1715094300000|2024-05-07 15:05:00|10.15|8.35|10.15|8.35|10.16|8.36|10.13|8.33|0
1715094600000|2024-05-07 15:10:00|10.14|8.34|10.13|8.33|10.14|8.34|10.11|8.31|0
1715094900000|2024-05-07 15:15:00|10.12|8.32|10.14|8.34|10.15|8.35|10.11|8.31|0
1715095200000|2024-05-07 15:20:00|10.13|8.33|10.14|8.34|10.18|8.38|10.11|8.31|0
1715095500000|2024-05-07 15:25:00|10.15|8.35|10.15|8.35|10.16|8.36|10.12|8.32|0
1715095800000|2024-05-07 15:30:00|10.16|8.36|10.19|8.39|10.2|8.4|10.13|8.33|0
1715096100000|2024-05-07 15:35:00|10.18|8.38|10.19|8.39|10.2|8.4|10.16|8.36|0
1715096400000|2024-05-07 15:40:00|10.18|8.38|10.14|8.34|10.19|8.39|10.14|8.34|0
1715096700000|2024-05-07 15:45:00|10.15|8.35|10.15|8.35|10.16|8.36|10.12|8.32|0
1715097000000|2024-05-07 15:50:00|10.14|8.34|10.12|8.32|10.14|8.34|10.12|8.32|0
1715097300000|2024-05-07 15:55:00|10.13|8.33|10.14|8.34|10.17|8.37|10.12|8.32|0
1715097600000|2024-05-07 16:00:00|10.13|8.33|10.14|8.34|10.15|8.35|10.13|8.33|0
1715097900000|2024-05-07 16:05:00|10.13|8.33|10.12|8.32|10.14|8.34|10.11|8.31|0
1715098200000|2024-05-07 16:10:00|10.11|8.31|10.14|8.34|10.14|8.34|10.1|8.3|0
1715098500000|2024-05-07 16:15:00|10.13|8.33|10.11|8.31|10.15|8.35|10.11|8.31|0
1715098800000|2024-05-07 16:20:00|10.12|8.32|10.11|8.31|10.14|8.34|10.11|8.31|0
1715099100000|2024-05-07 16:25:00|10.12|8.32|10.12|8.32|10.12|8.32|10.11|8.31|0
1715099400000|2024-05-07 16:30:00|10.13|8.33|10.18|8.38|10.18|8.38|10.13|8.33|0
1715099700000|2024-05-07 16:35:00|10.19|8.39|10.15|8.35|10.19|8.39|10.15|8.35|0
1715100000000|2024-05-07 16:40:00|10.14|8.34|10.15|8.35|10.18|8.38|10.12|8.32|0
1715100300000|2024-05-07 16:45:00|10.16|8.36|10.15|8.35|10.18|8.38|10.15|8.35|0
1715100600000|2024-05-07 16:50:00|10.16|8.36|10.19|8.39|10.22|8.42|10.16|8.36|0
1715100900000|2024-05-07 16:55:00|10.2|8.4|9.98|8.18|10.21|8.41|9.98|8.18|0
1715101200000|2024-05-07 17:00:00|9.97|8.17|9.97|8.17|9.98|8.18|9.94|8.14|0
1715101500000|2024-05-07 17:05:00|9.98|8.18|9.95|8.15|9.98|8.18|9.95|8.15|0
1715101800000|2024-05-07 17:10:00|9.94|8.14|9.95|8.15|9.96|8.16|9.93|8.13|0
1715102100000|2024-05-07 17:15:00|9.94|8.14|9.93|8.13|9.96|8.16|9.93|8.13|0
1715102400000|2024-05-07 17:20:00|9.92|8.12|9.89|8.09|9.93|8.13|9.88|8.08|0
1715102700000|2024-05-07 17:25:00|9.9|8.1|9.89|8.09|9.91|8.11|9.88|8.08|0
1715103000000|2024-05-07 17:30:00|9.9|8.1|9.9|8.1|9.91|8.11|9.86|8.06|0
1715103300000|2024-05-07 17:35:00|9.91|8.11|9.92|8.12|9.93|8.13|9.89|8.09|0
1715103600000|2024-05-07 17:40:00|9.93|8.13|9.95|8.15|9.97|8.17|9.92|8.12|0
1715103900000|2024-05-07 17:45:00|9.94|8.14|10.09|8.29|10.1|8.3|9.93|8.13|0
1715104200000|2024-05-07 17:50:00|10.12|8.32|10.08|8.28|10.12|8.32|10.02|8.22|0
1715104500000|2024-05-07 17:55:00|10.07|8.27|10.12|8.32|10.17|8.37|10.07|8.27|0
1715104800000|2024-05-07 18:00:00|10.13|8.33|10.07|8.27|10.13|8.33|10.07|8.27|0
1715105100000|2024-05-07 18:05:00|10.06|8.26|10.12|8.32|10.15|8.35|10.06|8.26|0
1715105400000|2024-05-07 18:10:00|10.11|8.31|10.1|8.3|10.12|8.32|10.06|8.26|0
1715105700000|2024-05-07 18:15:00|10.11|8.31|10.17|8.37|10.17|8.37|10.1|8.3|0
1715106000000|2024-05-07 18:20:00|10.16|8.36|10.14|8.34|10.17|8.37|10.11|8.31|0
1715106300000|2024-05-07 18:25:00|10.15|8.35|10.16|8.36|10.18|8.38|10.13|8.33|0
1715106600000|2024-05-07 18:30:00|10.17|8.37|10.2|8.4|10.23|8.43|10.15|8.35|0
1715106900000|2024-05-07 18:35:00|10.21|8.41|10.19|8.39|10.23|8.43|10.17|8.37|0
1715107200000|2024-05-07 18:40:00|10.2|8.4|9.97|8.17|10.2|8.4|9.89|8.09|0
1715107500000|2024-05-07 18:45:00|9.96|8.16|9.98|8.18|10|8.2|9.96|8.16|0
1715107800000|2024-05-07 18:50:00|9.99|8.19|10|8.2|10.02|8.22|9.97|8.17|0
1715108100000|2024-05-07 18:55:00|9.99|8.19|9.97|8.17|10|8.2|9.97|8.17|0
1715108400000|2024-05-07 19:00:00|9.98|8.18|9.98|8.18|10|8.2|9.96|8.16|0
1715108700000|2024-05-07 19:05:00|9.99|8.19|9.95|8.15|9.99|8.19|9.93|8.13|0
1715109000000|2024-05-07 19:10:00|9.94|8.14|9.95|8.15|9.97|8.17|9.93|8.13|0
1715109300000|2024-05-07 19:15:00|9.96|8.16|9.98|8.18|10.02|8.22|9.95|8.15|0
1715109600000|2024-05-07 19:20:00|9.97|8.17|9.94|8.14|9.99|8.19|9.92|8.12|0
1715109900000|2024-05-07 19:25:00|9.93|8.13|9.94|8.14|9.96|8.16|9.93|8.13|0
1715110200000|2024-05-07 19:30:00|9.93|8.13|9.96|8.16|9.97|8.17|9.93|8.13|0
1715110500000|2024-05-07 19:35:00|9.95|8.15|9.92|8.12|9.96|8.16|9.92|8.12|0
1715110800000|2024-05-07 19:40:00|9.91|8.11|9.97|8.17|9.97|8.17|9.91|8.11|0
1715111100000|2024-05-07 19:45:00|9.96|8.16|9.9|8.1|9.96|8.16|9.9|8.1|0
1715111400000|2024-05-07 19:50:00|9.88|8.08|9.86|8.06|9.88|8.08|9.83|8.03|0
1715111700000|2024-05-07 19:55:00|9.87|8.07|9.93|8.13|9.94|8.14|9.86|8.06|0
1715112000000|2024-05-07 20:00:00|9.94|8.14|9.93|8.13|9.97|8.17|9.92|8.12|0
1715112300000|2024-05-07 20:05:00|9.91|8.11|9.89|8.09|9.91|8.11|9.89|8.09|0
1715112600000|2024-05-07 20:10:00|9.9|8.1|9.89|8.09|9.91|8.11|9.89|8.09|0
1715112900000|2024-05-07 20:15:00|9.99|7.99|10.02|8.02|10.02|8.02|9.99|7.99|0
1715113200000|2024-05-07 20:20:00|10.01|8.01|10|8|10.01|8.01|9.99|7.99|0
1715113500000|2024-05-07 20:25:00|10.01|8.01|10.01|8.01|10.01|8.01|10|8|0
1715113800000|2024-05-07 20:30:00|10|8|10.01|8.01|10.01|8.01|10|8|0
1715114100000|2024-05-07 20:35:00|10|8|10.01|8.01|10.01|8.01|10|8|0
1715114400000|2024-05-07 20:40:00|10|8|10|8|10.01|8.01|10|8|0
1715114700000|2024-05-07 20:45:00|10.01|8.01|10.02|8.02|10.02|8.02|10|8|0
1715115000000|2024-05-07 20:50:00|10.03|8.03|10.05|8.05|10.05|8.05|10.03|8.03|0
1715115300000|2024-05-07 20:55:00|10.04|8.04|10.04|8.04|10.06|8.06|10.03|8.03|0
1715115600000|2024-05-07 21:00:00|10.03|8.03|10.05|8.05|10.05|8.05|10.03|8.03|0
1715115900000|2024-05-07 21:05:00|10.04|8.04|10.04|8.04|10.04|8.04|10.04|8.04|0
1715116200000|2024-05-07 21:10:00|10.03|8.03|10.04|8.04|10.04|8.04|10.03|8.03|0
1715116800000|2024-05-07 21:20:00|10.05|8.05|10.05|8.05|10.05|8.05|10.05|8.05|0
1715118000000|2024-05-07 21:40:00|10.04|8.04|10.04|8.04|10.04|8.04|10.04|8.04|0
1715118600000|2024-05-07 21:50:00|10.03|8.03|10.05|8.05|10.05|8.05|10.03|8.03|0
1715118900000|2024-05-07 21:55:00|10.04|8.04|10.04|8.04|10.05|8.05|10.04|8.04|0
1715119200000|2024-05-07 22:00:00|10.05|8.05|10.07|8.07|10.08|8.08|10.03|8.03|0
1715119500000|2024-05-07 22:05:00|10.06|8.06|10.09|8.09|10.1|8.1|10.06|8.06|0
1715119800000|2024-05-07 22:10:00|10.08|8.08|10.07|8.07|10.09|8.09|10.07|8.07|0
1715120100000|2024-05-07 22:15:00|10.06|8.06|10.07|8.07|10.07|8.07|10.06|8.06|0
1715120400000|2024-05-07 22:20:00|10.06|8.06|10.05|8.05|10.06|8.06|10.04|8.04|0
1715120700000|2024-05-07 22:25:00|10.04|8.04|10.03|8.03|10.05|8.05|10.03|8.03|0
1715121000000|2024-05-07 22:30:00|10.02|8.02|10.02|8.02|10.03|8.03|10.02|8.02|0
1715121300000|2024-05-07 22:35:00|10.01|8.01|10.01|8.01|10.02|8.02|10.01|8.01|0
1715121600000|2024-05-07 22:40:00|10.02|8.02|10.02|8.02|10.02|8.02|10.02|8.02|0
1715121900000|2024-05-07 22:45:00|10.01|8.01|10.01|8.01|10.02|8.02|10|8|0
1715122200000|2024-05-07 22:50:00|10|8|10|8|10.01|8.01|9.99|7.99|0
1715122500000|2024-05-07 22:55:00|9.99|7.99|9.99|7.99|10|8|9.99|7.99|0
1715122800000|2024-05-07 23:00:00|10|8|10.01|8.01|10.01|8.01|9.99|7.99|0
1715123100000|2024-05-07 23:05:00|10|8|9.98|7.98|10.01|8.01|9.97|7.97|0
1715123400000|2024-05-07 23:10:00|9.97|7.97|9.98|7.98|9.98|7.98|9.97|7.97|0
1715123700000|2024-05-07 23:15:00|9.99|7.99|9.98|7.98|9.99|7.99|9.97|7.97|0
1715124000000|2024-05-07 23:20:00|9.97|7.97|9.98|7.98|9.98|7.98|9.97|7.97|0
1715124300000|2024-05-07 23:25:00|9.97|7.97|9.99|7.99|10|8|9.97|7.97|0
1715124600000|2024-05-07 23:30:00|10|8|10|8|10|8|9.99|7.99|0
1715124900000|2024-05-07 23:35:00|10.01|8.01|10|8|10.02|8.02|9.99|7.99|0
1715125200000|2024-05-07 23:40:00|9.99|7.99|10|8|10|8|9.99|7.99|0
1715125500000|2024-05-07 23:45:00|10.01|8.01|10|8|10.01|8.01|10|8|0
1715125800000|2024-05-07 23:50:00|9.99|7.99|9.99|7.99|10|8|9.98|7.98|0
1715126100000|2024-05-07 23:55:00|10|8|10|8|10|8|10|8|0
1715126400000|2024-05-08 00:00:00|9.99|7.99|9.99|7.99|9.99|7.99|9.96|7.96|0
1715126700000|2024-05-08 00:05:00|10|8|9.99|7.99|10|8|9.98|7.98|0
1715127000000|2024-05-08 00:10:00|9.98|7.98|9.98|7.98|9.99|7.99|9.96|7.96|0
1715127300000|2024-05-08 00:15:00|9.88|8.08|10.03|8.23|10.03|8.23|9.88|8.08|0
1715127600000|2024-05-08 00:20:00|10.02|8.22|10.03|8.23|10.04|8.24|10.02|8.22|0
1715127900000|2024-05-08 00:25:00|10.04|8.24|10.04|8.24|10.04|8.24|10.03|8.23|0
1715128200000|2024-05-08 00:30:00|10.03|8.23|10.05|8.25|10.05|8.25|10.03|8.23|0
1715128500000|2024-05-08 00:35:00|10.04|8.24|10.05|8.25|10.05|8.25|10.04|8.24|0
1715128800000|2024-05-08 00:40:00|10.04|8.24|10.05|8.25|10.05|8.25|10.04|8.24|0
1715129100000|2024-05-08 00:45:00|10.06|8.26|10.05|8.25|10.06|8.26|10.05|8.25|0
1715129400000|2024-05-08 00:50:00|10.04|8.24|10.04|8.24|10.05|8.25|10.04|8.24|0
1715129700000|2024-05-08 00:55:00|10.05|8.25|10.04|8.24|10.05|8.25|10.04|8.24|0
1715130000000|2024-05-08 01:00:00|10.05|8.25|10.05|8.25|10.05|8.25|10.04|8.24|0
1715130300000|2024-05-08 01:05:00|10.04|8.24|10.04|8.24|10.04|8.24|10.03|8.23|0
1715130600000|2024-05-08 01:10:00|10.03|8.23|10.03|8.23|10.04|8.24|10.03|8.23|0
1715130900000|2024-05-08 01:15:00|10.02|8.22|10.03|8.23|10.03|8.23|10.01|8.21|0
1715131200000|2024-05-08 01:20:00|10.04|8.24|10.05|8.25|10.05|8.25|10.03|8.23|0
1715131500000|2024-05-08 01:25:00|10.04|8.24|10.04|8.24|10.05|8.25|10.04|8.24|0
1715131800000|2024-05-08 01:30:00|10.05|8.25|10.04|8.24|10.05|8.25|10.04|8.24|0
1715132100000|2024-05-08 01:35:00|10.05|8.25|10.05|8.25|10.05|8.25|10.04|8.24|0
1715132400000|2024-05-08 01:40:00|10.04|8.24|10.04|8.24|10.05|8.25|10.04|8.24|0
1715132700000|2024-05-08 01:45:00|10.05|8.25|10.05|8.25|10.05|8.25|10.05|8.25|0
1715133000000|2024-05-08 01:50:00|10.06|8.26|10.06|8.26|10.06|8.26|10.05|8.25|0
1715133300000|2024-05-08 01:55:00|10.05|8.25|10.06|8.26|10.07|8.27|10.05|8.25|0
1715133600000|2024-05-08 02:00:00|10.05|8.25|10.04|8.24|10.06|8.26|10.04|8.24|0
1715133900000|2024-05-08 02:05:00|10.05|8.25|10.06|8.26|10.06|8.26|10.04|8.24|0
1715134200000|2024-05-08 02:10:00|10.05|8.25|10.05|8.25|10.05|8.25|10.05|8.25|0
1715134500000|2024-05-08 02:15:00|10.06|8.26|10.07|8.27|10.07|8.27|10.06|8.26|0
1715134800000|2024-05-08 02:20:00|10.06|8.26|10.06|8.26|10.06|8.26|10.05|8.25|0
1715135100000|2024-05-08 02:25:00|10.05|8.25|10.06|8.26|10.06|8.26|10.05|8.25|0
1715135400000|2024-05-08 02:30:00|10.05|8.25|10.08|8.28|10.08|8.28|10.05|8.25|0
1715135700000|2024-05-08 02:35:00|10.07|8.27|10.07|8.27|10.08|8.28|10.07|8.27|0
1715136000000|2024-05-08 02:40:00|10.08|8.28|10.08|8.28|10.1|8.3|10.08|8.28|0
1715136300000|2024-05-08 02:45:00|10.07|8.27|10.07|8.27|10.09|8.29|10.07|8.27|0
1715136900000|2024-05-08 02:55:00|10.06|8.26|10.06|8.26|10.06|8.26|10.06|8.26|0
1715137200000|2024-05-08 03:00:00|10.05|8.25|10.06|8.26|10.06|8.26|10.05|8.25|0
1715137500000|2024-05-08 03:05:00|10.05|8.25|10.07|8.27|10.07|8.27|10.05|8.25|0
1715137800000|2024-05-08 03:10:00|10.06|8.26|10.07|8.27|10.07|8.27|10.06|8.26|0
1715138100000|2024-05-08 03:15:00|10.06|8.26|10.06|8.26|10.06|8.26|10.06|8.26|0
1715138400000|2024-05-08 03:20:00|10.07|8.27|10.08|8.28|10.08|8.28|10.06|8.26|0
1715138700000|2024-05-08 03:25:00|10.07|8.27|10.07|8.27|10.08|8.28|10.07|8.27|0
1715139000000|2024-05-08 03:30:00|10.06|8.26|10.06|8.26|10.06|8.26|10.06|8.26|0
1715139300000|2024-05-08 03:35:00|10.05|8.25|10.05|8.25|10.06|8.26|10.05|8.25|0
1715139600000|2024-05-08 03:40:00|10.04|8.24|10.03|8.23|10.05|8.25|10.02|8.22|0
1715139900000|2024-05-08 03:45:00|10.04|8.24|10.05|8.25|10.05|8.25|10.04|8.24|0
1715140200000|2024-05-08 03:50:00|10.04|8.24|10.05|8.25|10.05|8.25|10.04|8.24|0
1715140500000|2024-05-08 03:55:00|10.06|8.26|10.05|8.25|10.06|8.26|10.05|8.25|0
1715141100000|2024-05-08 04:05:00|10.04|8.24|10.04|8.24|10.05|8.25|10.04|8.24|0
1715141400000|2024-05-08 04:10:00|10.05|8.25|10.05|8.25|10.05|8.25|10.04|8.24|0
1715141700000|2024-05-08 04:15:00|10.04|8.24|10.05|8.25|10.05|8.25|10.04|8.24|0
1715142000000|2024-05-08 04:20:00|10.06|8.26|10.06|8.26|10.06|8.26|10.06|8.26|0
1715142300000|2024-05-08 04:25:00|10.05|8.25|10.06|8.26|10.06|8.26|10.05|8.25|0
1715142600000|2024-05-08 04:30:00|10.07|8.27|10.08|8.28|10.08|8.28|10.07|8.27|0
1715142900000|2024-05-08 04:35:00|10.07|8.27|10.07|8.27|10.08|8.28|10.06|8.26|0
1715143200000|2024-05-08 04:40:00|10.06|8.26|10.06|8.26|10.07|8.27|10.06|8.26|0
1715143800000|2024-05-08 04:50:00|10.05|8.25|10.06|8.26|10.06|8.26|10.05|8.25|0
1715144100000|2024-05-08 04:55:00|10.07|8.27|10.08|8.28|10.08|8.28|10.07|8.27|0
1715144400000|2024-05-08 05:00:00|10.09|8.29|10.08|8.28|10.09|8.29|10.07|8.27|0
1715144700000|2024-05-08 05:05:00|10.07|8.27|10.07|8.27|10.08|8.28|10.07|8.27|0
1715145000000|2024-05-08 05:10:00|10.08|8.28|10.08|8.28|10.08|8.28|10.07|8.27|0
1715145300000|2024-05-08 05:15:00|10.07|8.27|10.07|8.27|10.07|8.27|10.07|8.27|0
1715145600000|2024-05-08 05:20:00|10.08|8.28|10.09|8.29|10.09|8.29|10.07|8.27|0
1715145900000|2024-05-08 05:25:00|10.08|8.28|10.08|8.28|10.08|8.28|10.07|8.27|0
1715146200000|2024-05-08 05:30:00|10.07|8.27|10.06|8.26|10.07|8.27|10.06|8.26|0
1715146500000|2024-05-08 05:35:00|10.05|8.25|10.07|8.27|10.07|8.27|10.05|8.25|0
1715146800000|2024-05-08 05:40:00|10.06|8.26|10.06|8.26|10.06|8.26|10.05|8.25|0
1715147100000|2024-05-08 05:45:00|10.05|8.25|10.06|8.26|10.06|8.26|10.05|8.25|0
1715147400000|2024-05-08 05:50:00|10.05|8.25|10.03|8.23|10.05|8.25|10.03|8.23|0
1715147700000|2024-05-08 05:55:00|10.04|8.24|10.04|8.24|10.04|8.24|10.03|8.23|0
1715148000000|2024-05-08 06:00:00|10.03|8.23|10.03|8.23|10.04|8.24|10.03|8.23|0
1715148300000|2024-05-08 06:05:00|10.02|8.22|10.04|8.24|10.04|8.24|10.02|8.22|0
1715148600000|2024-05-08 06:10:00|10.03|8.23|10.04|8.24|10.04|8.24|10.03|8.23|0
1715148900000|2024-05-08 06:15:00|10.03|8.23|10.04|8.24|10.05|8.25|10.03|8.23|0
1715149200000|2024-05-08 06:20:00|10.05|8.25|10.06|8.26|10.07|8.27|10.04|8.24|0
1715149500000|2024-05-08 06:25:00|10.07|8.27|10.04|8.24|10.07|8.27|10.04|8.24|0
1715149800000|2024-05-08 06:30:00|10.05|8.25|10.02|8.22|10.05|8.25|10.02|8.22|0
1715150100000|2024-05-08 06:35:00|10.01|8.21|10.01|8.21|10.01|8.21|10.01|8.21|0
1715150400000|2024-05-08 06:40:00|10.02|8.22|10.02|8.22|10.02|8.22|10.01|8.21|0
1715151000000|2024-05-08 06:50:00|10.01|8.21|10.02|8.22|10.03|8.23|10.01|8.21|0
1715151300000|2024-05-08 06:55:00|10.03|8.23|10.02|8.22|10.03|8.23|10.02|8.22|0
1715151600000|2024-05-08 07:00:00|10.01|8.21|10|8.2|10.01|8.21|9.98|8.18|0
1715151900000|2024-05-08 07:05:00|10.01|8.21|9.99|8.19|10.03|8.23|9.99|8.19|0
1715152200000|2024-05-08 07:10:00|10|8.2|9.98|8.18|10|8.2|9.98|8.18|0
1715152500000|2024-05-08 07:15:00|9.99|8.19|9.96|8.16|9.99|8.19|9.96|8.16|0
1715152800000|2024-05-08 07:20:00|9.95|8.15|9.95|8.15|9.97|8.17|9.94|8.14|0
1715153100000|2024-05-08 07:25:00|9.96|8.16|9.96|8.16|9.96|8.16|9.95|8.15|0
1715153400000|2024-05-08 07:30:00|9.95|8.15|9.95|8.15|9.96|8.16|9.94|8.14|0
1715153700000|2024-05-08 07:35:00|9.96|8.16|9.97|8.17|9.97|8.17|9.96|8.16|0
1715154000000|2024-05-08 07:40:00|9.98|8.18|9.96|8.16|9.98|8.18|9.96|8.16|0
1715154300000|2024-05-08 07:45:00|9.97|8.17|9.98|8.18|9.98|8.18|9.96|8.16|0
1715154600000|2024-05-08 07:50:00|9.97|8.17|9.99|8.19|9.99|8.19|9.97|8.17|0
1715154900000|2024-05-08 07:55:00|10|8.2|10|8.2|10|8.2|9.99|8.19|0
1715155200000|2024-05-08 08:00:00|10.01|8.21|10.01|8.21|10.02|8.22|10|8.2|0
1715155500000|2024-05-08 08:05:00|10.02|8.22|10.01|8.21|10.02|8.22|10|8.2|0
1715155800000|2024-05-08 08:10:00|10.02|8.22|10.01|8.21|10.04|8.24|10|8.2|0
1715156100000|2024-05-08 08:15:00|10|8.2|10.01|8.21|10.01|8.21|10|8.2|0
1715156400000|2024-05-08 08:20:00|10|8.2|9.97|8.17|10|8.2|9.97|8.17|0
1715156700000|2024-05-08 08:25:00|9.98|8.18|9.98|8.18|9.98|8.18|9.96|8.16|0
1715157000000|2024-05-08 08:30:00|9.97|8.17|9.99|8.19|10|8.2|9.97|8.17|0
1715157300000|2024-05-08 08:35:00|10|8.2|10.02|8.22|10.02|8.22|10|8.2|0
1715157600000|2024-05-08 08:40:00|10.03|8.23|10.03|8.23|10.03|8.23|10.02|8.22|0
1715157900000|2024-05-08 08:45:00|10.02|8.22|10.03|8.23|10.03|8.23|10.02|8.22|0
1715158200000|2024-05-08 08:50:00|10.02|8.22|10.03|8.23|10.04|8.24|10.02|8.22|0
1715158500000|2024-05-08 08:55:00|10.04|8.24|10.04|8.24|10.05|8.25|10.03|8.23|0
1715158800000|2024-05-08 09:00:00|10.05|8.25|10.03|8.23|10.05|8.25|10.02|8.22|0
1715159100000|2024-05-08 09:05:00|10.02|8.22|10.01|8.21|10.03|8.23|10|8.2|0
1715159400000|2024-05-08 09:10:00|9.92|8.12|9.66|7.86|9.93|8.13|9.65|7.85|0
1715159700000|2024-05-08 09:15:00|9.65|7.85|9.67|7.87|9.67|7.87|9.65|7.85|0
1715160000000|2024-05-08 09:20:00|9.66|7.86|9.68|7.88|9.68|7.88|9.66|7.86|0
1715160300000|2024-05-08 09:25:00|9.67|7.87|9.67|7.87|9.68|7.88|9.66|7.86|0
1715160600000|2024-05-08 09:30:00|9.66|7.86|9.66|7.86|9.68|7.88|9.66|7.86|0
1715160900000|2024-05-08 09:35:00|9.65|7.85|9.64|7.84|9.65|7.85|9.64|7.84|0
1715161200000|2024-05-08 09:40:00|9.65|7.85|9.63|7.83|9.65|7.85|9.63|7.83|0
1715161500000|2024-05-08 09:45:00|9.64|7.84|9.61|7.81|9.64|7.84|9.61|7.81|0
1715161800000|2024-05-08 09:50:00|9.62|7.82|9.62|7.82|9.63|7.83|9.61|7.81|0
1715162100000|2024-05-08 09:55:00|9.63|7.83|9.64|7.84|9.65|7.85|9.63|7.83|0
1715162400000|2024-05-08 10:00:00|9.65|7.85|9.64|7.84|9.69|7.89|9.64|7.84|0
1715162700000|2024-05-08 10:05:00|9.65|7.85|9.67|7.87|9.67|7.87|9.63|7.83|0
1715163000000|2024-05-08 10:10:00|9.68|7.88|9.67|7.87|9.69|7.89|9.67|7.87|0
1715163300000|2024-05-08 10:15:00|9.68|7.88|9.66|7.86|9.68|7.88|9.65|7.85|0
1715163600000|2024-05-08 10:20:00|9.65|7.85|9.64|7.84|9.66|7.86|9.64|7.84|0
1715163900000|2024-05-08 10:25:00|9.65|7.85|9.64|7.84|9.65|7.85|9.62|7.82|0
1715164200000|2024-05-08 10:30:00|9.63|7.83|9.67|7.87|9.67|7.87|9.63|7.83|0
1715164500000|2024-05-08 10:35:00|9.68|7.88|9.66|7.86|9.71|7.91|9.66|7.86|0
1715164800000|2024-05-08 10:40:00|9.67|7.87|9.67|7.87|9.67|7.87|9.67|7.87|0
1715165100000|2024-05-08 10:45:00|9.68|7.88|9.66|7.86|9.68|7.88|9.65|7.85|0
1715165400000|2024-05-08 10:50:00|9.65|7.85|9.66|7.86|9.66|7.86|9.65|7.85|0
1715165700000|2024-05-08 10:55:00|9.67|7.87|9.73|7.93|9.73|7.93|9.66|7.86|0
1715166000000|2024-05-08 11:00:00|9.72|7.92|9.72|7.92|9.75|7.95|9.72|7.92|0
1715166300000|2024-05-08 11:05:00|9.73|7.93|9.75|7.95|9.78|7.98|9.72|7.92|0
1715166600000|2024-05-08 11:10:00|9.74|7.94|9.76|7.96|9.8|8|9.74|7.94|0
1715166900000|2024-05-08 11:15:00|9.77|7.97|9.78|7.98|9.79|7.99|9.75|7.95|0
1715167200000|2024-05-08 11:20:00|9.77|7.97|9.78|7.98|9.78|7.98|9.76|7.96|0
1715167500000|2024-05-08 11:25:00|9.79|7.99|9.79|7.99|9.79|7.99|9.78|7.98|0
1715167800000|2024-05-08 11:30:00|9.8|8|9.79|7.99|9.81|8.01|9.78|7.98|0
1715168100000|2024-05-08 11:35:00|9.78|7.98|9.8|8|9.82|8.02|9.78|7.98|0
1715168400000|2024-05-08 11:40:00|9.81|8.01|9.77|7.97|9.81|8.01|9.77|7.97|0
1715168700000|2024-05-08 11:45:00|9.76|7.96|9.77|7.97|9.78|7.98|9.76|7.96|0
1715169000000|2024-05-08 11:50:00|9.76|7.96|9.78|7.98|9.79|7.99|9.75|7.95|0
1715169300000|2024-05-08 11:55:00|9.79|7.99|9.79|7.99|9.8|8|9.78|7.98|0
1715169600000|2024-05-08 12:00:00|9.8|8|9.8|8|9.82|8.02|9.79|7.99|0
1715169900000|2024-05-08 12:05:00|9.79|7.99|9.83|8.03|9.83|8.03|9.79|7.99|0
1715170200000|2024-05-08 12:10:00|9.82|8.02|9.9|8.1|9.91|8.11|9.82|8.02|0
1715170500000|2024-05-08 12:15:00|9.92|8.12|9.63|7.83|9.96|8.16|9.47|7.67|0
1715170800000|2024-05-08 12:20:00|9.64|7.84|9.63|7.83|9.66|7.86|9.61|7.81|0
1715171100000|2024-05-08 12:25:00|9.62|7.82|9.67|7.87|9.68|7.88|9.62|7.82|0
1715171400000|2024-05-08 12:30:00|9.66|7.86|9.65|7.85|9.66|7.86|9.64|7.84|0
1715171700000|2024-05-08 12:35:00|9.66|7.86|9.74|7.94|9.75|7.95|9.66|7.86|0
1715172000000|2024-05-08 12:40:00|9.75|7.95|9.68|7.88|9.75|7.95|9.67|7.87|0
1715172300000|2024-05-08 12:45:00|9.69|7.89|9.69|7.89|9.7|7.9|9.67|7.87|0
1715172600000|2024-05-08 12:50:00|9.68|7.88|9.7|7.9|9.7|7.9|9.66|7.86|0
1715172900000|2024-05-08 12:55:00|9.69|7.89|9.66|7.86|9.69|7.89|9.65|7.85|0
1715173200000|2024-05-08 13:00:00|9.65|7.85|9.66|7.86|9.67|7.87|9.64|7.84|0
1715173500000|2024-05-08 13:05:00|9.67|7.87|9.66|7.86|9.67|7.87|9.64|7.84|0
1715173800000|2024-05-08 13:10:00|9.67|7.87|9.65|7.85|9.67|7.87|9.65|7.85|0
1715174100000|2024-05-08 13:15:00|9.64|7.84|9.67|7.87|9.67|7.87|9.64|7.84|0
1715174400000|2024-05-08 13:20:00|9.66|7.86|9.68|7.88|9.68|7.88|9.66|7.86|0
1715174700000|2024-05-08 13:25:00|9.67|7.87|9.69|7.89|9.69|7.89|9.65|7.85|0
1715175000000|2024-05-08 13:30:00|9.7|7.9|9.62|7.82|9.7|7.9|9.6|7.8|0
1715175300000|2024-05-08 13:35:00|9.63|7.83|9.57|7.77|9.66|7.86|9.57|7.77|0
1715175600000|2024-05-08 13:40:00|9.58|7.78|9.58|7.78|9.63|7.83|9.58|7.78|0
1715175900000|2024-05-08 13:45:00|9.57|7.77|9.5|7.7|9.58|7.78|9.5|7.7|0
1715176200000|2024-05-08 13:50:00|9.51|7.71|9.74|7.94|9.77|7.97|9.5|7.7|0
1715176500000|2024-05-08 13:55:00|9.75|7.95|9.71|7.91|9.76|7.96|9.71|7.91|0
1715176800000|2024-05-08 14:00:00|9.7|7.9|9.7|7.9|9.74|7.94|9.68|7.88|0
1715177100000|2024-05-08 14:05:00|9.71|7.91|9.75|7.95|9.75|7.95|9.71|7.91|0
1715177400000|2024-05-08 14:10:00|9.74|7.94|9.76|7.96|9.78|7.98|9.72|7.92|0
1715177700000|2024-05-08 14:15:00|9.77|7.97|9.72|7.92|9.77|7.97|9.71|7.91|0
1715178000000|2024-05-08 14:20:00|9.73|7.93|9.66|7.86|9.73|7.93|9.64|7.84|0
1715178300000|2024-05-08 14:25:00|9.65|7.85|9.64|7.84|9.66|7.86|9.6|7.8|0
1715178600000|2024-05-08 14:30:00|9.63|7.83|9.65|7.85|9.65|7.85|9.62|7.82|0
1715178900000|2024-05-08 14:35:00|9.64|7.84|9.65|7.85|9.67|7.87|9.64|7.84|0
1715179200000|2024-05-08 14:40:00|9.64|7.84|9.88|8.08|9.89|8.09|9.61|7.81|0
1715179500000|2024-05-08 14:45:00|9.87|8.07|9.81|8.01|9.89|8.09|9.78|7.98|0
1715179800000|2024-05-08 14:50:00|9.8|8|9.81|8.01|9.83|8.03|9.8|8|0
1715180100000|2024-05-08 14:55:00|9.82|8.02|9.84|8.04|9.86|8.06|9.81|8.01|0
1715180400000|2024-05-08 15:00:00|9.83|8.03|9.85|8.05|9.86|8.06|9.79|7.99|0
1715180700000|2024-05-08 15:05:00|9.86|8.06|9.88|8.08|9.89|8.09|9.84|8.04|0
1715181000000|2024-05-08 15:10:00|9.87|8.07|9.9|8.1|9.91|8.11|9.87|8.07|0
1715181300000|2024-05-08 15:15:00|9.91|8.11|9.91|8.11|9.96|8.16|9.9|8.1|0
1715181600000|2024-05-08 15:20:00|9.92|8.12|9.9|8.1|9.93|8.13|9.89|8.09|0
1715181900000|2024-05-08 15:25:00|9.89|8.09|9.9|8.1|9.9|8.1|9.87|8.07|0
1715182200000|2024-05-08 15:30:00|9.89|8.09|9.89|8.09|9.92|8.12|9.86|8.06|0
1715182500000|2024-05-08 15:35:00|9.88|8.08|9.91|8.11|9.91|8.11|9.88|8.08|0
1715182800000|2024-05-08 15:40:00|9.9|8.1|9.94|8.14|9.94|8.14|9.89|8.09|0
1715183100000|2024-05-08 15:45:00|9.95|8.15|9.92|8.12|9.96|8.16|9.92|8.12|0
1715183400000|2024-05-08 15:50:00|9.91|8.11|9.93|8.13|9.93|8.13|9.9|8.1|0
1715183700000|2024-05-08 15:55:00|9.94|8.14|9.93|8.13|9.95|8.15|9.9|8.1|0
1715184000000|2024-05-08 16:00:00|9.94|8.14|9.78|7.98|9.95|8.15|9.76|7.96|0
1715184300000|2024-05-08 16:05:00|9.79|7.99|9.79|7.99|9.8|8|9.77|7.97|0
1715184600000|2024-05-08 16:10:00|9.78|7.98|9.79|7.99|9.82|8.02|9.78|7.98|0
1715184900000|2024-05-08 16:15:00|9.78|7.98|9.75|7.95|9.78|7.98|9.75|7.95|0
1715185200000|2024-05-08 16:20:00|9.76|7.96|9.78|7.98|9.79|7.99|9.75|7.95|0
1715185500000|2024-05-08 16:25:00|9.79|7.99|9.79|7.99|9.8|8|9.76|7.96|0
1715185800000|2024-05-08 16:30:00|9.8|8|9.81|8.01|9.82|8.02|9.79|7.99|0
1715186100000|2024-05-08 16:35:00|9.82|8.02|9.84|8.04|9.89|8.09|9.82|8.02|0
1715186400000|2024-05-08 16:40:00|9.83|8.03|9.83|8.03|9.85|8.05|9.81|8.01|0
1715186700000|2024-05-08 16:45:00|9.84|8.04|9.8|8|9.84|8.04|9.77|7.97|0
1715187000000|2024-05-08 16:50:00|9.81|8.01|9.81|8.01|9.83|8.03|9.8|8|0
1715187300000|2024-05-08 16:55:00|9.82|8.02|9.82|8.02|9.84|8.04|9.8|8|0
1715187600000|2024-05-08 17:00:00|9.83|8.03|9.8|8|9.92|8.12|9.79|7.99|0
1715187900000|2024-05-08 17:05:00|9.81|8.01|9.82|8.02|9.82|8.02|9.79|7.99|0
1715188200000|2024-05-08 17:10:00|9.83|8.03|9.82|8.02|9.86|8.06|9.81|8.01|0
1715188500000|2024-05-08 17:15:00|9.83|8.03|9.84|8.04|9.84|8.04|9.81|8.01|0
1715188800000|2024-05-08 17:20:00|9.85|8.05|9.89|8.09|9.9|8.1|9.83|8.03|0
1715189100000|2024-05-08 17:25:00|9.88|8.08|9.88|8.08|9.89|8.09|9.86|8.06|0
1715189400000|2024-05-08 17:30:00|9.89|8.09|9.86|8.06|9.89|8.09|9.84|8.04|0
1715189700000|2024-05-08 17:35:00|9.85|8.05|9.86|8.06|9.88|8.08|9.84|8.04|0
1715190000000|2024-05-08 17:40:00|9.87|8.07|9.79|7.99|9.88|8.08|9.79|7.99|0
1715190300000|2024-05-08 17:45:00|9.8|8|9.78|7.98|9.81|8.01|9.77|7.97|0
1715190600000|2024-05-08 17:50:00|9.77|7.97|9.77|7.97|9.79|7.99|9.76|7.96|0
1715190900000|2024-05-08 17:55:00|9.76|7.96|9.74|7.94|9.76|7.96|9.74|7.94|0
1715191200000|2024-05-08 18:00:00|9.73|7.93|9.73|7.93|9.74|7.94|9.72|7.92|0
1715191500000|2024-05-08 18:05:00|9.74|7.94|9.72|7.92|9.77|7.97|9.72|7.92|0
1715191800000|2024-05-08 18:10:00|9.73|7.93|9.7|7.9|9.73|7.93|9.69|7.89|0
1715192100000|2024-05-08 18:15:00|9.71|7.91|9.7|7.9|9.71|7.91|9.69|7.89|0
1715192400000|2024-05-08 18:20:00|9.69|7.89|9.75|7.95|9.76|7.96|9.69|7.89|0
1715192700000|2024-05-08 18:25:00|9.74|7.94|9.7|7.9|9.76|7.96|9.7|7.9|0
1715193000000|2024-05-08 18:30:00|9.71|7.91|9.7|7.9|9.72|7.92|9.68|7.88|0
1715193300000|2024-05-08 18:35:00|9.71|7.91|9.71|7.91|9.73|7.93|9.7|7.9|0
1715193600000|2024-05-08 18:40:00|9.7|7.9|9.72|7.92|9.74|7.94|9.69|7.89|0
1715193900000|2024-05-08 18:45:00|9.73|7.93|9.71|7.91|9.73|7.93|9.7|7.9|0
1715194200000|2024-05-08 18:50:00|9.72|7.92|9.73|7.93|9.73|7.93|9.71|7.91|0
1715194500000|2024-05-08 18:55:00|9.72|7.92|9.75|7.95|9.76|7.96|9.72|7.92|0
1715194800000|2024-05-08 19:00:00|9.76|7.96|9.78|7.98|9.82|8.02|9.75|7.95|0
1715195100000|2024-05-08 19:05:00|9.77|7.97|9.75|7.95|9.79|7.99|9.74|7.94|0
1715195400000|2024-05-08 19:10:00|9.74|7.94|9.74|7.94|9.77|7.97|9.73|7.93|0
1715195700000|2024-05-08 19:15:00|9.75|7.95|9.7|7.9|9.76|7.96|9.69|7.89|0
1715196000000|2024-05-08 19:20:00|9.69|7.89|9.67|7.87|9.71|7.91|9.67|7.87|0
1715196300000|2024-05-08 19:25:00|9.68|7.88|9.7|7.9|9.7|7.9|9.67|7.87|0
1715196600000|2024-05-08 19:30:00|9.69|7.89|9.67|7.87|9.7|7.9|9.66|7.86|0
1715196900000|2024-05-08 19:35:00|9.68|7.88|9.69|7.89|9.69|7.89|9.67|7.87|0
1715197200000|2024-05-08 19:40:00|9.7|7.9|9.67|7.87|9.7|7.9|9.66|7.86|0
1715197500000|2024-05-08 19:45:00|9.66|7.86|9.64|7.84|9.67|7.87|9.63|7.83|0
1715197800000|2024-05-08 19:50:00|9.63|7.83|9.66|7.86|9.68|7.88|9.63|7.83|0
1715198100000|2024-05-08 19:55:00|9.67|7.87|9.7|7.9|9.7|7.9|9.63|7.83|0
1715198400000|2024-05-08 20:00:00|9.71|7.91|9.73|7.93|9.74|7.94|9.71|7.91|0
1715198700000|2024-05-08 20:05:00|9.74|7.94|9.73|7.93|9.76|7.96|9.73|7.93|0
1715199000000|2024-05-08 20:10:00|9.74|7.94|9.76|7.96|9.76|7.96|9.73|7.93|0
1715199300000|2024-05-08 20:15:00|9.86|7.86|9.87|7.87|9.87|7.87|9.86|7.86|0
1715199600000|2024-05-08 20:20:00|9.86|7.86|9.85|7.85|9.86|7.86|9.85|7.85|0
1715199900000|2024-05-08 20:25:00|9.86|7.86|9.85|7.85|9.86|7.86|9.85|7.85|0
1715200200000|2024-05-08 20:30:00|9.86|7.86|9.87|7.87|9.87|7.87|9.85|7.85|0
1715200500000|2024-05-08 20:35:00|9.86|7.86|9.86|7.86|9.86|7.86|9.86|7.86|0
1715200800000|2024-05-08 20:40:00|9.85|7.85|9.85|7.85|9.85|7.85|9.85|7.85|0
1715201100000|2024-05-08 20:45:00|9.86|7.86|9.85|7.85|9.86|7.86|9.85|7.85|0
1715201400000|2024-05-08 20:50:00|9.87|7.87|9.84|7.84|9.87|7.87|9.84|7.84|0
1715201700000|2024-05-08 20:55:00|9.83|7.83|9.84|7.84|9.84|7.84|9.82|7.82|0
1715202000000|2024-05-08 21:00:00|9.83|7.83|9.84|7.84|9.84|7.84|9.83|7.83|0
1715203500000|2024-05-08 21:25:00|9.85|7.85|9.84|7.84|9.85|7.85|9.84|7.84|0
1715203800000|2024-05-08 21:30:00|9.85|7.85|9.86|7.86|9.86|7.86|9.85|7.85|0
1715204100000|2024-05-08 21:35:00|9.87|7.87|9.86|7.86|9.87|7.87|9.86|7.86|0
1715204400000|2024-05-08 21:40:00|9.85|7.85|9.85|7.85|9.85|7.85|9.85|7.85|0
1715204700000|2024-05-08 21:45:00|9.86|7.86|9.86|7.86|9.86|7.86|9.86|7.86|0
1715205000000|2024-05-08 21:50:00|9.85|7.85|9.85|7.85|9.86|7.86|9.85|7.85|0
1715205300000|2024-05-08 21:55:00|9.86|7.86|9.85|7.85|9.86|7.86|9.85|7.85|0
1715205600000|2024-05-08 22:00:00|9.86|7.86|9.84|7.84|9.86|7.86|9.84|7.84|0
1715205900000|2024-05-08 22:05:00|9.83|7.83|9.83|7.83|9.84|7.84|9.83|7.83|0
1715206200000|2024-05-08 22:10:00|9.82|7.82|9.82|7.82|9.83|7.83|9.82|7.82|0
1715206500000|2024-05-08 22:15:00|9.81|7.81|9.81|7.81|9.81|7.81|9.81|7.81|0
1715206800000|2024-05-08 22:20:00|9.82|7.82|9.8|7.8|9.82|7.82|9.8|7.8|0
1715207100000|2024-05-08 22:25:00|9.81|7.81|9.78|7.78|9.81|7.81|9.78|7.78|0
1715207400000|2024-05-08 22:30:00|9.79|7.79|9.79|7.79|9.79|7.79|9.79|7.79|0
1715207700000|2024-05-08 22:35:00|9.78|7.78|9.8|7.8|9.8|7.8|9.78|7.78|0
1715208000000|2024-05-08 22:40:00|9.81|7.81|9.8|7.8|9.81|7.81|9.8|7.8|0
1715208300000|2024-05-08 22:45:00|9.81|7.81|9.81|7.81|9.81|7.81|9.81|7.81|0
1715208600000|2024-05-08 22:50:00|9.8|7.8|9.8|7.8|9.81|7.81|9.8|7.8|0
1715209200000|2024-05-08 23:00:00|9.81|7.81|9.82|7.82|9.82|7.82|9.8|7.8|0
1715209500000|2024-05-08 23:05:00|9.81|7.81|9.82|7.82|9.82|7.82|9.81|7.81|0
1715209800000|2024-05-08 23:10:00|9.81|7.81|9.83|7.83|9.83|7.83|9.81|7.81|0
1715210100000|2024-05-08 23:15:00|9.82|7.82|9.82|7.82|9.83|7.83|9.82|7.82|0
1715210400000|2024-05-08 23:20:00|9.81|7.81|9.81|7.81|9.81|7.81|9.81|7.81|0
1715211300000|2024-05-08 23:35:00|9.8|7.8|9.8|7.8|9.8|7.8|9.8|7.8|0
1715211600000|2024-05-08 23:40:00|9.79|7.79|9.8|7.8|9.8|7.8|9.79|7.79|0
1715211900000|2024-05-08 23:45:00|9.81|7.81|9.81|7.81|9.81|7.81|9.81|7.81|0
1715212200000|2024-05-08 23:50:00|9.82|7.82|9.82|7.82|9.83|7.83|9.82|7.82|0
1715212800000|2024-05-09 00:00:00|9.83|7.83|9.82|7.82|9.84|7.84|9.82|7.82|0
1715213100000|2024-05-09 00:05:00|9.81|7.81|9.83|7.83|9.83|7.83|9.81|7.81|0
1715213400000|2024-05-09 00:10:00|9.84|7.84|9.85|7.85|9.86|7.86|9.84|7.84|0
1715213700000|2024-05-09 00:15:00|9.74|7.94|9.62|7.82|9.74|7.94|9.62|7.82|0
1715214000000|2024-05-09 00:20:00|9.63|7.83|9.63|7.83|9.63|7.83|9.62|7.82|0
1715214300000|2024-05-09 00:25:00|9.64|7.84|9.63|7.83|9.64|7.84|9.62|7.82|0
1715214600000|2024-05-09 00:30:00|9.62|7.82|9.62|7.82|9.62|7.82|9.62|7.82|0
1715214900000|2024-05-09 00:35:00|9.61|7.81|9.61|7.81|9.61|7.81|9.6|7.8|0
1715215200000|2024-05-09 00:40:00|9.62|7.82|9.61|7.81|9.62|7.82|9.61|7.81|0
1715215500000|2024-05-09 00:45:00|9.6|7.8|9.61|7.81|9.61|7.81|9.6|7.8|0
1715215800000|2024-05-09 00:50:00|9.6|7.8|9.6|7.8|9.61|7.81|9.6|7.8|0
1715216100000|2024-05-09 00:55:00|9.61|7.81|9.61|7.81|9.61|7.81|9.61|7.81|0
1715216400000|2024-05-09 01:00:00|9.6|7.8|9.61|7.81|9.61|7.81|9.6|7.8|0
1715216700000|2024-05-09 01:05:00|9.6|7.8|9.63|7.83|9.63|7.83|9.6|7.8|0
1715217000000|2024-05-09 01:10:00|9.62|7.82|9.62|7.82|9.63|7.83|9.61|7.81|0
1715217300000|2024-05-09 01:15:00|9.61|7.81|9.62|7.82|9.63|7.83|9.61|7.81|0
1715217600000|2024-05-09 01:20:00|9.63|7.83|9.63|7.83|9.63|7.83|9.62|7.82|0
1715217900000|2024-05-09 01:25:00|9.64|7.84|9.64|7.84|9.64|7.84|9.63|7.83|0
1715218200000|2024-05-09 01:30:00|9.63|7.83|9.62|7.82|9.63|7.83|9.61|7.81|0
1715218500000|2024-05-09 01:35:00|9.63|7.83|9.62|7.82|9.63|7.83|9.61|7.81|0
1715218800000|2024-05-09 01:40:00|9.61|7.81|9.61|7.81|9.62|7.82|9.6|7.8|0
1715219100000|2024-05-09 01:45:00|9.62|7.82|9.61|7.81|9.62|7.82|9.61|7.81|0
1715219400000|2024-05-09 01:50:00|9.6|7.8|9.58|7.78|9.6|7.8|9.58|7.78|0
1715219700000|2024-05-09 01:55:00|9.57|7.77|9.58|7.78|9.58|7.78|9.57|7.77|0
1715220000000|2024-05-09 02:00:00|9.59|7.79|9.6|7.8|9.6|7.8|9.58|7.78|0
1715220300000|2024-05-09 02:05:00|9.59|7.79|9.6|7.8|9.6|7.8|9.59|7.79|0
1715220600000|2024-05-09 02:10:00|9.61|7.81|9.61|7.81|9.61|7.81|9.6|7.8|0
1715220900000|2024-05-09 02:15:00|9.6|7.8|9.61|7.81|9.61|7.81|9.6|7.8|0
1715221200000|2024-05-09 02:20:00|9.6|7.8|9.61|7.81|9.61|7.81|9.6|7.8|0
1715221500000|2024-05-09 02:25:00|9.62|7.82|9.61|7.81|9.62|7.82|9.61|7.81|0
1715222100000|2024-05-09 02:35:00|9.62|7.82|9.61|7.81|9.62|7.82|9.61|7.81|0
1715222400000|2024-05-09 02:40:00|9.62|7.82|9.61|7.81|9.62|7.82|9.6|7.8|0
1715222700000|2024-05-09 02:45:00|9.62|7.82|9.62|7.82|9.62|7.82|9.62|7.82|0
1715223000000|2024-05-09 02:50:00|9.61|7.81|9.61|7.81|9.62|7.82|9.61|7.81|0
1715223900000|2024-05-09 03:05:00|9.6|7.8|9.6|7.8|9.61|7.81|9.6|7.8|0
1715224200000|2024-05-09 03:10:00|9.59|7.79|9.6|7.8|9.61|7.81|9.59|7.79|0
1715224800000|2024-05-09 03:20:00|9.59|7.79|9.6|7.8|9.6|7.8|9.59|7.79|0
1715225100000|2024-05-09 03:25:00|9.61|7.81|9.6|7.8|9.61|7.81|9.6|7.8|0
1715225400000|2024-05-09 03:30:00|9.61|7.81|9.63|7.83|9.63|7.83|9.6|7.8|0
1715225700000|2024-05-09 03:35:00|9.62|7.82|9.61|7.81|9.63|7.83|9.61|7.81|0
1715226000000|2024-05-09 03:40:00|9.62|7.82|9.62|7.82|9.63|7.83|9.61|7.81|0
1715226300000|2024-05-09 03:45:00|9.63|7.83|9.62|7.82|9.63|7.83|9.62|7.82|0
1715226600000|2024-05-09 03:50:00|9.63|7.83|9.63|7.83|9.63|7.83|9.62|7.82|0
1715227200000|2024-05-09 04:00:00|9.62|7.82|9.62|7.82|9.63|7.83|9.62|7.82|0
1715227800000|2024-05-09 04:10:00|9.63|7.83|9.63|7.83|9.63|7.83|9.63|7.83|0
1715228100000|2024-05-09 04:15:00|9.62|7.82|9.63|7.83|9.63|7.83|9.62|7.82|0
1715228400000|2024-05-09 04:20:00|9.64|7.84|9.63|7.83|9.64|7.84|9.63|7.83|0
1715228700000|2024-05-09 04:25:00|9.64|7.84|9.64|7.84|9.64|7.84|9.64|7.84|0
1715229000000|2024-05-09 04:30:00|9.63|7.83|9.63|7.83|9.63|7.83|9.63|7.83|0
1715229300000|2024-05-09 04:35:00|9.62|7.82|9.63|7.83|9.63|7.83|9.62|7.82|0
1715229600000|2024-05-09 04:40:00|9.64|7.84|9.63|7.83|9.64|7.84|9.63|7.83|0
1715229900000|2024-05-09 04:45:00|9.64|7.84|9.64|7.84|9.64|7.84|9.64|7.84|0
1715230200000|2024-05-09 04:50:00|9.63|7.83|9.63|7.83|9.63|7.83|9.63|7.83|0
1715230500000|2024-05-09 04:55:00|9.62|7.82|9.65|7.85|9.65|7.85|9.62|7.82|0
1715230800000|2024-05-09 05:00:00|9.66|7.86|9.65|7.85|9.66|7.86|9.65|7.85|0
1715231100000|2024-05-09 05:05:00|9.66|7.86|9.66|7.86|9.66|7.86|9.66|7.86|0
1715231400000|2024-05-09 05:10:00|9.65|7.85|9.65|7.85|9.65|7.85|9.65|7.85|0
1715231700000|2024-05-09 05:15:00|9.64|7.84|9.65|7.85|9.65|7.85|9.64|7.84|0
1715232000000|2024-05-09 05:20:00|9.66|7.86|9.65|7.85|9.66|7.86|9.65|7.85|0
1715232300000|2024-05-09 05:25:00|9.66|7.86|9.67|7.87|9.67|7.87|9.66|7.86|0
1715232600000|2024-05-09 05:30:00|9.68|7.88|9.66|7.86|9.68|7.88|9.66|7.86|0
1715232900000|2024-05-09 05:35:00|9.67|7.87|9.67|7.87|9.67|7.87|9.66|7.86|0
1715233200000|2024-05-09 05:40:00|9.66|7.86|9.65|7.85|9.66|7.86|9.64|7.84|0
1715233500000|2024-05-09 05:45:00|9.64|7.84|9.64|7.84|9.64|7.84|9.64|7.84|0
1715233800000|2024-05-09 05:50:00|9.65|7.85|9.65|7.85|9.65|7.85|9.65|7.85|0
1715234100000|2024-05-09 05:55:00|9.66|7.86|9.66|7.86|9.66|7.86|9.65|7.85|0
1715234400000|2024-05-09 06:00:00|9.67|7.87|9.67|7.87|9.69|7.89|9.66|7.86|0
1715234700000|2024-05-09 06:05:00|9.66|7.86|9.66|7.86|9.68|7.88|9.66|7.86|0
1715235000000|2024-05-09 06:10:00|9.65|7.85|9.68|7.88|9.68|7.88|9.65|7.85|0
1715235300000|2024-05-09 06:15:00|9.67|7.87|9.68|7.88|9.68|7.88|9.67|7.87|0
1715235600000|2024-05-09 06:20:00|9.67|7.87|9.68|7.88|9.68|7.88|9.67|7.87|0
1715235900000|2024-05-09 06:25:00|9.69|7.89|9.68|7.88|9.69|7.89|9.67|7.87|0
1715236200000|2024-05-09 06:30:00|9.67|7.87|9.69|7.89|9.69|7.89|9.67|7.87|0
1715236500000|2024-05-09 06:35:00|9.68|7.88|9.69|7.89|9.7|7.9|9.68|7.88|0
1715236800000|2024-05-09 06:40:00|9.68|7.88|9.68|7.88|9.7|7.9|9.68|7.88|0
1715237100000|2024-05-09 06:45:00|9.67|7.87|9.68|7.88|9.69|7.89|9.67|7.87|0
1715237400000|2024-05-09 06:50:00|9.69|7.89|9.69|7.89|9.69|7.89|9.68|7.88|0
1715237700000|2024-05-09 06:55:00|9.7|7.9|9.71|7.91|9.71|7.91|9.7|7.9|0
1715238000000|2024-05-09 07:00:00|9.72|7.92|9.51|7.71|9.73|7.93|9.51|7.71|0
1715238300000|2024-05-09 07:05:00|9.5|7.7|9.48|7.68|9.5|7.7|9.47|7.67|0
1715238600000|2024-05-09 07:10:00|9.49|7.69|9.49|7.69|9.5|7.7|9.48|7.68|0
1715238900000|2024-05-09 07:15:00|9.5|7.7|9.49|7.69|9.51|7.71|9.48|7.68|0
1715239200000|2024-05-09 07:20:00|9.5|7.7|9.52|7.72|9.52|7.72|9.48|7.68|0
1715239500000|2024-05-09 07:25:00|9.51|7.71|9.56|7.76|9.56|7.76|9.51|7.71|0
1715239800000|2024-05-09 07:30:00|9.57|7.77|9.54|7.74|9.57|7.77|9.54|7.74|0
1715240100000|2024-05-09 07:35:00|9.53|7.73|9.54|7.74|9.54|7.74|9.52|7.72|0
1715240400000|2024-05-09 07:40:00|9.55|7.75|9.55|7.75|9.56|7.76|9.54|7.74|0
1715240700000|2024-05-09 07:45:00|9.54|7.74|9.54|7.74|9.55|7.75|9.53|7.73|0
1715241000000|2024-05-09 07:50:00|9.53|7.73|9.56|7.76|9.56|7.76|9.53|7.73|0
1715241300000|2024-05-09 07:55:00|9.55|7.75|9.55|7.75|9.58|7.78|9.55|7.75|0
1715241600000|2024-05-09 08:00:00|9.54|7.74|9.57|7.77|9.57|7.77|9.51|7.71|0
1715241900000|2024-05-09 08:05:00|9.56|7.76|9.53|7.73|9.56|7.76|9.53|7.73|0
1715242200000|2024-05-09 08:10:00|9.52|7.72|9.52|7.72|9.53|7.73|9.51|7.71|0
1715242500000|2024-05-09 08:15:00|9.53|7.73|9.51|7.71|9.53|7.73|9.51|7.71|0
1715242800000|2024-05-09 08:20:00|9.52|7.72|9.52|7.72|9.53|7.73|9.51|7.71|0
1715243100000|2024-05-09 08:25:00|9.51|7.71|9.53|7.73|9.54|7.74|9.51|7.71|0
1715243400000|2024-05-09 08:30:00|9.54|7.74|9.56|7.76|9.56|7.76|9.54|7.74|0
1715243700000|2024-05-09 08:35:00|9.57|7.77|9.55|7.75|9.57|7.77|9.55|7.75|0
1715244000000|2024-05-09 08:40:00|9.56|7.76|9.55|7.75|9.56|7.76|9.55|7.75|0
1715244300000|2024-05-09 08:45:00|9.56|7.76|9.56|7.76|9.56|7.76|9.55|7.75|0
1715244600000|2024-05-09 08:50:00|9.57|7.77|9.57|7.77|9.58|7.78|9.56|7.76|0
1715244900000|2024-05-09 08:55:00|9.58|7.78|9.58|7.78|9.58|7.78|9.56|7.76|0
1715245200000|2024-05-09 09:00:00|9.57|7.77|9.57|7.77|9.58|7.78|9.56|7.76|0
1715245500000|2024-05-09 09:05:00|9.56|7.76|9.56|7.76|9.57|7.77|9.55|7.75|0
1715245800000|2024-05-09 09:10:00|9.57|7.77|9.57|7.77|9.57|7.77|9.56|7.76|0
1715246100000|2024-05-09 09:15:00|9.56|7.76|9.65|7.85|9.65|7.85|9.56|7.76|0
1715246400000|2024-05-09 09:20:00|9.64|7.84|9.61|7.81|9.64|7.84|9.59|7.79|0
1715246700000|2024-05-09 09:25:00|9.6|7.8|9.62|7.82|9.62|7.82|9.6|7.8|0
1715247000000|2024-05-09 09:30:00|9.61|7.81|9.59|7.79|9.61|7.81|9.58|7.78|0
1715247300000|2024-05-09 09:35:00|9.58|7.78|9.59|7.79|9.61|7.81|9.58|7.78|0
1715247600000|2024-05-09 09:40:00|9.6|7.8|9.61|7.81|9.61|7.81|9.58|7.78|0
1715247900000|2024-05-09 09:45:00|9.6|7.8|9.6|7.8|9.61|7.81|9.59|7.79|0
1715248200000|2024-05-09 09:50:00|9.59|7.79|9.58|7.78|9.6|7.8|9.58|7.78|0
1715248500000|2024-05-09 09:55:00|9.59|7.79|9.57|7.77|9.59|7.79|9.57|7.77|0
1715248800000|2024-05-09 10:00:00|9.58|7.78|9.55|7.75|9.58|7.78|9.55|7.75|0
1715249100000|2024-05-09 10:05:00|9.56|7.76|9.54|7.74|9.57|7.77|9.54|7.74|0
1715249400000|2024-05-09 10:10:00|9.53|7.73|9.53|7.73|9.54|7.74|9.52|7.72|0
1715249700000|2024-05-09 10:15:00|9.52|7.72|9.51|7.71|9.53|7.73|9.51|7.71|0
1715250000000|2024-05-09 10:20:00|9.5|7.7|9.49|7.69|9.51|7.71|9.48|7.68|0
1715250300000|2024-05-09 10:25:00|9.48|7.68|9.49|7.69|9.5|7.7|9.48|7.68|0
1715250600000|2024-05-09 10:30:00|9.48|7.68|9.49|7.69|9.5|7.7|9.48|7.68|0
1715250900000|2024-05-09 10:35:00|9.48|7.68|9.48|7.68|9.49|7.69|9.47|7.67|0
1715251200000|2024-05-09 10:40:00|9.49|7.69|9.51|7.71|9.52|7.72|9.49|7.69|0
1715251500000|2024-05-09 10:45:00|9.5|7.7|9.52|7.72|9.52|7.72|9.49|7.69|0
1715251800000|2024-05-09 10:50:00|9.51|7.71|9.53|7.73|9.53|7.73|9.51|7.71|0
1715252100000|2024-05-09 10:55:00|9.52|7.72|9.64|7.84|9.65|7.85|9.46|7.66|0
1715252400000|2024-05-09 11:00:00|9.63|7.83|9.64|7.84|9.66|7.86|9.61|7.81|0
1715252700000|2024-05-09 11:05:00|9.63|7.83|9.66|7.86|9.66|7.86|9.62|7.82|0
1715253000000|2024-05-09 11:10:00|9.65|7.85|9.62|7.82|9.66|7.86|9.62|7.82|0
1715253300000|2024-05-09 11:15:00|9.61|7.81|9.59|7.79|9.62|7.82|9.58|7.78|0
1715253600000|2024-05-09 11:20:00|9.6|7.8|9.65|7.85|9.65|7.85|9.6|7.8|0
1715253900000|2024-05-09 11:25:00|9.66|7.86|9.64|7.84|9.66|7.86|9.62|7.82|0
1715254200000|2024-05-09 11:30:00|9.65|7.85|9.61|7.81|9.65|7.85|9.61|7.81|0
1715254500000|2024-05-09 11:35:00|9.62|7.82|9.43|7.63|9.62|7.82|9.43|7.63|0
1715254800000|2024-05-09 11:40:00|9.42|7.62|9.42|7.62|9.44|7.64|9.42|7.62|0
1715255100000|2024-05-09 11:45:00|9.43|7.63|9.42|7.62|9.43|7.63|9.42|7.62|0
1715255400000|2024-05-09 11:50:00|9.41|7.61|9.42|7.62|9.43|7.63|9.41|7.61|0
1715255700000|2024-05-09 11:55:00|9.43|7.63|9.44|7.64|9.44|7.64|9.42|7.62|0
1715256000000|2024-05-09 12:00:00|9.45|7.65|9.48|7.68|9.49|7.69|9.44|7.64|0
1715256300000|2024-05-09 12:05:00|9.47|7.67|9.47|7.67|9.48|7.68|9.45|7.65|0
1715256600000|2024-05-09 12:10:00|9.48|7.68|9.49|7.69|9.5|7.7|9.48|7.68|0
1715256900000|2024-05-09 12:15:00|9.48|7.68|9.47|7.67|9.51|7.71|9.47|7.67|0
1715257200000|2024-05-09 12:20:00|9.48|7.68|9.44|7.64|9.49|7.69|9.43|7.63|0
1715257500000|2024-05-09 12:25:00|9.43|7.63|9.45|7.65|9.45|7.65|9.42|7.62|0
1715257800000|2024-05-09 12:30:00|9.39|7.59|9.33|7.53|9.39|7.59|9.28|7.48|0
1715258100000|2024-05-09 12:35:00|9.34|7.54|9.32|7.52|9.37|7.57|9.31|7.51|0
1715258400000|2024-05-09 12:40:00|9.33|7.53|9.34|7.54|9.34|7.54|9.3|7.5|0
1715258700000|2024-05-09 12:45:00|9.33|7.53|9.38|7.58|9.39|7.59|9.33|7.53|0
1715259000000|2024-05-09 12:50:00|9.39|7.59|9.52|7.72|9.54|7.74|9.36|7.56|0
1715259300000|2024-05-09 12:55:00|9.53|7.73|9.53|7.73|9.53|7.73|9.49|7.69|0
1715259600000|2024-05-09 13:00:00|9.52|7.72|9.54|7.74|9.57|7.77|9.51|7.71|0
1715259900000|2024-05-09 13:05:00|9.53|7.73|9.46|7.66|9.53|7.73|9.45|7.65|0
1715260200000|2024-05-09 13:10:00|9.45|7.65|9.48|7.68|9.48|7.68|9.45|7.65|0
1715260500000|2024-05-09 13:15:00|9.49|7.69|9.5|7.7|9.51|7.71|9.46|7.66|0
1715260800000|2024-05-09 13:20:00|9.49|7.69|9.5|7.7|9.51|7.71|9.48|7.68|0
1715261100000|2024-05-09 13:25:00|9.51|7.71|9.52|7.72|9.53|7.73|9.5|7.7|0
1715261400000|2024-05-09 13:30:00|9.51|7.71|9.49|7.69|9.52|7.72|9.46|7.66|0
1715261700000|2024-05-09 13:35:00|9.5|7.7|9.55|7.75|9.55|7.75|9.46|7.66|0
1715262000000|2024-05-09 13:40:00|9.56|7.76|9.6|7.8|9.64|7.84|9.56|7.76|0
1715262300000|2024-05-09 13:45:00|9.59|7.79|9.59|7.79|9.61|7.81|9.57|7.77|0
1715262600000|2024-05-09 13:50:00|9.6|7.8|9.53|7.73|9.6|7.8|9.51|7.71|0
1715262900000|2024-05-09 13:55:00|9.52|7.72|9.49|7.69|9.54|7.74|9.49|7.69|0
1715263200000|2024-05-09 14:00:00|9.5|7.7|9.43|7.63|9.51|7.71|9.43|7.63|0
1715263500000|2024-05-09 14:05:00|9.44|7.64|9.42|7.62|9.44|7.64|9.38|7.58|0
1715263800000|2024-05-09 14:10:00|9.41|7.61|9.47|7.67|9.47|7.67|9.35|7.55|0
1715264100000|2024-05-09 14:15:00|9.46|7.66|9.48|7.68|9.49|7.69|9.42|7.62|0
1715264400000|2024-05-09 14:20:00|9.47|7.67|9.39|7.59|9.48|7.68|9.38|7.58|0
1715264700000|2024-05-09 14:25:00|9.38|7.58|9.41|7.61|9.42|7.62|9.37|7.57|0
1715265000000|2024-05-09 14:30:00|9.4|7.6|9.36|7.56|9.4|7.6|9.33|7.53|0
1715265300000|2024-05-09 14:35:00|9.35|7.55|9.26|7.46|9.35|7.55|9.23|7.43|0
1715265600000|2024-05-09 14:40:00|9.25|7.45|9.27|7.47|9.29|7.49|9.23|7.43|0
1715265900000|2024-05-09 14:45:00|9.26|7.46|9.25|7.45|9.3|7.5|9.25|7.45|0
1715266200000|2024-05-09 14:50:00|9.26|7.46|9.39|7.59|9.6|7.8|9.25|7.45|0
1715266500000|2024-05-09 14:55:00|9.4|7.6|9.4|7.6|9.44|7.64|9.4|7.6|0
1715266800000|2024-05-09 15:00:00|9.39|7.59|9.41|7.61|9.51|7.71|9.38|7.58|0
1715267100000|2024-05-09 15:05:00|9.4|7.6|9.41|7.61|9.41|7.61|9.37|7.57|0
1715267400000|2024-05-09 15:10:00|9.4|7.6|9.41|7.61|9.44|7.64|9.4|7.6|0
1715267700000|2024-05-09 15:15:00|9.4|7.6|9.43|7.63|9.44|7.64|9.39|7.59|0
1715268000000|2024-05-09 15:20:00|9.42|7.62|9.44|7.64|9.45|7.65|9.41|7.61|0
1715268300000|2024-05-09 15:25:00|9.45|7.65|9.4|7.6|9.45|7.65|9.39|7.59|0
1715268600000|2024-05-09 15:30:00|9.39|7.59|9.49|7.69|9.51|7.71|9.39|7.59|0
1715268900000|2024-05-09 15:35:00|9.48|7.68|9.53|7.73|9.55|7.75|9.48|7.68|0
1715269200000|2024-05-09 15:40:00|9.54|7.74|9.56|7.76|9.57|7.77|9.53|7.73|0
1715269500000|2024-05-09 15:45:00|9.55|7.75|9.57|7.77|9.6|7.8|9.55|7.75|0
1715269800000|2024-05-09 15:50:00|9.58|7.78|9.6|7.8|9.61|7.81|9.58|7.78|0
1715270100000|2024-05-09 15:55:00|9.61|7.81|9.63|7.83|9.65|7.85|9.61|7.81|0
1715270400000|2024-05-09 16:00:00|9.64|7.84|9.61|7.81|9.64|7.84|9.6|7.8|0
1715270700000|2024-05-09 16:05:00|9.62|7.82|9.59|7.79|9.63|7.83|9.58|7.78|0
1715271000000|2024-05-09 16:10:00|9.58|7.78|9.45|7.65|9.59|7.79|9.45|7.65|0
1715271300000|2024-05-09 16:15:00|9.44|7.64|9.47|7.67|9.49|7.69|9.44|7.64|0
1715271600000|2024-05-09 16:20:00|9.48|7.68|9.43|7.63|9.48|7.68|9.43|7.63|0
1715271900000|2024-05-09 16:25:00|9.44|7.64|9.46|7.66|9.46|7.66|9.43|7.63|0
1715272200000|2024-05-09 16:30:00|9.45|7.65|9.48|7.68|9.5|7.7|9.45|7.65|0
1715272500000|2024-05-09 16:35:00|9.47|7.67|9.43|7.63|9.47|7.67|9.41|7.61|0
1715272800000|2024-05-09 16:40:00|9.42|7.62|9.41|7.61|9.43|7.63|9.41|7.61|0
1715273100000|2024-05-09 16:45:00|9.4|7.6|9.4|7.6|9.42|7.62|9.38|7.58|0
1715273400000|2024-05-09 16:50:00|9.39|7.59|9.49|7.69|9.53|7.73|9.38|7.58|0
1715273700000|2024-05-09 16:55:00|9.5|7.7|9.49|7.69|9.51|7.71|9.47|7.67|0
1715274000000|2024-05-09 17:00:00|9.5|7.7|9.43|7.63|9.52|7.72|9.43|7.63|0
1715274300000|2024-05-09 17:05:00|9.44|7.64|9.47|7.67|9.48|7.68|9.43|7.63|0
1715274600000|2024-05-09 17:10:00|9.46|7.66|9.59|7.79|9.67|7.87|9.42|7.62|0
1715274900000|2024-05-09 17:15:00|9.6|7.8|9.62|7.82|9.63|7.83|9.59|7.79|0
1715275200000|2024-05-09 17:20:00|9.61|7.81|9.66|7.86|9.69|7.89|9.61|7.81|0
1715275500000|2024-05-09 17:25:00|9.65|7.85|9.58|7.78|9.66|7.86|9.58|7.78|0
1715275800000|2024-05-09 17:30:00|9.57|7.77|9.6|7.8|9.61|7.81|9.57|7.77|0
1715276100000|2024-05-09 17:35:00|9.59|7.79|9.6|7.8|9.61|7.81|9.58|7.78|0
1715276400000|2024-05-09 17:40:00|9.59|7.79|9.59|7.79|9.62|7.82|9.59|7.79|0
1715276700000|2024-05-09 17:45:00|9.58|7.78|9.6|7.8|9.62|7.82|9.56|7.76|0
1715277000000|2024-05-09 17:50:00|9.61|7.81|9.53|7.73|9.63|7.83|9.53|7.73|0
1715277300000|2024-05-09 17:55:00|9.54|7.74|9.54|7.74|9.54|7.74|9.52|7.72|0
1715277600000|2024-05-09 18:00:00|9.55|7.75|9.55|7.75|9.57|7.77|9.55|7.75|0
1715277900000|2024-05-09 18:05:00|9.54|7.74|9.54|7.74|9.55|7.75|9.53|7.73|0
1715278200000|2024-05-09 18:10:00|9.55|7.75|9.55|7.75|9.56|7.76|9.53|7.73|0
1715278500000|2024-05-09 18:15:00|9.56|7.76|9.54|7.74|9.56|7.76|9.51|7.71|0
1715278800000|2024-05-09 18:20:00|9.53|7.73|9.56|7.76|9.58|7.78|9.53|7.73|0
1715279100000|2024-05-09 18:25:00|9.55|7.75|9.49|7.69|9.56|7.76|9.48|7.68|0
1715279400000|2024-05-09 18:30:00|9.48|7.68|9.51|7.71|9.51|7.71|9.47|7.67|0
1715279700000|2024-05-09 18:35:00|9.5|7.7|9.46|7.66|9.5|7.7|9.45|7.65|0
1715280000000|2024-05-09 18:40:00|9.47|7.67|9.45|7.65|9.48|7.68|9.45|7.65|0
1715280300000|2024-05-09 18:45:00|9.44|7.64|9.43|7.63|9.45|7.65|9.43|7.63|0
1715280600000|2024-05-09 18:50:00|9.44|7.64|9.43|7.63|9.44|7.64|9.41|7.61|0
1715280900000|2024-05-09 18:55:00|9.42|7.62|9.42|7.62|9.42|7.62|9.39|7.59|0
1715281200000|2024-05-09 19:00:00|9.41|7.61|9.43|7.63|9.45|7.65|9.41|7.61|0
1715281500000|2024-05-09 19:05:00|9.42|7.62|9.42|7.62|9.43|7.63|9.39|7.59|0
1715281800000|2024-05-09 19:10:00|9.43|7.63|9.43|7.63|9.45|7.65|9.42|7.62|0
1715282100000|2024-05-09 19:15:00|9.44|7.64|9.44|7.64|9.46|7.66|9.43|7.63|0
1715282400000|2024-05-09 19:20:00|9.43|7.63|9.44|7.64|9.46|7.66|9.42|7.62|0
1715282700000|2024-05-09 19:25:00|9.45|7.65|9.45|7.65|9.46|7.66|9.43|7.63|0
1715283000000|2024-05-09 19:30:00|9.46|7.66|9.43|7.63|9.46|7.66|9.43|7.63|0
1715283300000|2024-05-09 19:35:00|9.44|7.64|9.42|7.62|9.45|7.65|9.38|7.58|0
1715283600000|2024-05-09 19:40:00|9.43|7.63|9.44|7.64|9.46|7.66|9.42|7.62|0
1715283900000|2024-05-09 19:45:00|9.45|7.65|9.44|7.64|9.45|7.65|9.43|7.63|0
1715284200000|2024-05-09 19:50:00|9.42|7.62|9.4|7.6|9.42|7.62|9.36|7.56|0
1715284500000|2024-05-09 19:55:00|9.41|7.61|9.37|7.57|9.43|7.63|9.36|7.56|0
1715284800000|2024-05-09 20:00:00|9.36|7.56|9.37|7.57|9.37|7.57|9.35|7.55|0
1715285100000|2024-05-09 20:05:00|9.36|7.56|9.32|7.52|9.36|7.56|9.32|7.52|0
1715285400000|2024-05-09 20:10:00|9.31|7.51|9.31|7.51|9.31|7.51|9.28|7.48|0
1715285700000|2024-05-09 20:15:00|9.41|7.41|9.42|7.42|9.42|7.42|9.41|7.41|0
1715286000000|2024-05-09 20:20:00|9.41|7.41|9.42|7.42|9.42|7.42|9.41|7.41|0
1715286300000|2024-05-09 20:25:00|9.41|7.41|9.41|7.41|9.41|7.41|9.41|7.41|0
1715286600000|2024-05-09 20:30:00|9.42|7.42|9.42|7.42|9.42|7.42|9.41|7.41|0
1715286900000|2024-05-09 20:35:00|9.43|7.43|9.41|7.41|9.43|7.43|9.4|7.4|0
1715287200000|2024-05-09 20:40:00|9.4|7.4|9.41|7.41|9.41|7.41|9.4|7.4|0
1715287500000|2024-05-09 20:45:00|9.4|7.4|9.41|7.41|9.41|7.41|9.4|7.4|0
1715287800000|2024-05-09 20:50:00|9.42|7.42|9.42|7.42|9.42|7.42|9.41|7.41|0
1715288100000|2024-05-09 20:55:00|9.43|7.43|9.43|7.43|9.44|7.44|9.43|7.43|0
1715288400000|2024-05-09 21:00:00|9.44|7.44|9.43|7.43|9.44|7.44|9.43|7.43|0
1715288700000|2024-05-09 21:05:00|9.44|7.44|9.43|7.43|9.44|7.44|9.43|7.43|0
1715289300000|2024-05-09 21:15:00|9.44|7.44|9.43|7.43|9.44|7.44|9.43|7.43|0
1715291700000|2024-05-09 21:55:00|9.44|7.44|9.42|7.42|9.44|7.44|9.41|7.41|0
1715292000000|2024-05-09 22:00:00|9.44|7.44|9.42|7.42|9.45|7.45|9.42|7.42|0
1715292300000|2024-05-09 22:05:00|9.41|7.41|9.4|7.4|9.42|7.42|9.4|7.4|0
1715292900000|2024-05-09 22:15:00|9.39|7.39|9.39|7.39|9.4|7.4|9.39|7.39|0
1715293200000|2024-05-09 22:20:00|9.4|7.4|9.4|7.4|9.41|7.41|9.4|7.4|0
1715293500000|2024-05-09 22:25:00|9.41|7.41|9.4|7.4|9.41|7.41|9.4|7.4|0
1715293800000|2024-05-09 22:30:00|9.41|7.41|9.4|7.4|9.41|7.41|9.4|7.4|0
1715294100000|2024-05-09 22:35:00|9.39|7.39|9.39|7.39|9.4|7.4|9.38|7.38|0
1715294400000|2024-05-09 22:40:00|9.4|7.4|9.38|7.38|9.4|7.4|9.38|7.38|0
1715294700000|2024-05-09 22:45:00|9.39|7.39|9.38|7.38|9.39|7.39|9.37|7.37|0
1715295000000|2024-05-09 22:50:00|9.37|7.37|9.37|7.37|9.38|7.38|9.36|7.36|0
1715295300000|2024-05-09 22:55:00|9.39|7.39|9.38|7.38|9.39|7.39|9.38|7.38|0
1715295600000|2024-05-09 23:00:00|9.37|7.37|9.38|7.38|9.39|7.39|9.36|7.36|0
1715295900000|2024-05-09 23:05:00|9.37|7.37|9.38|7.38|9.38|7.38|9.37|7.37|0
1715296200000|2024-05-09 23:10:00|9.37|7.37|9.38|7.38|9.38|7.38|9.37|7.37|0
1715296500000|2024-05-09 23:15:00|9.37|7.37|9.37|7.37|9.38|7.38|9.37|7.37|0
1715296800000|2024-05-09 23:20:00|9.38|7.38|9.36|7.36|9.38|7.38|9.36|7.36|0
1715297100000|2024-05-09 23:25:00|9.37|7.37|9.37|7.37|9.37|7.37|9.37|7.37|0
1715297400000|2024-05-09 23:30:00|9.36|7.36|9.37|7.37|9.38|7.38|9.36|7.36|0
1715297700000|2024-05-09 23:35:00|9.38|7.38|9.37|7.37|9.38|7.38|9.37|7.37|0
1715298000000|2024-05-09 23:40:00|9.36|7.36|9.36|7.36|9.37|7.37|9.36|7.36|0
1715298300000|2024-05-09 23:45:00|9.34|7.34|9.37|7.37|9.37|7.37|9.34|7.34|0
1715298600000|2024-05-09 23:50:00|9.38|7.38|9.37|7.37|9.38|7.38|9.37|7.37|0
1715298900000|2024-05-09 23:55:00|9.36|7.36|9.38|7.38|9.38|7.38|9.36|7.36|0
1715299200000|2024-05-10 00:00:00|9.37|7.37|9.38|7.38|9.39|7.39|9.37|7.37|0
1715299500000|2024-05-10 00:05:00|9.37|7.37|9.37|7.37|9.38|7.38|9.37|7.37|0
1715299800000|2024-05-10 00:10:00|9.38|7.38|9.38|7.38|9.38|7.38|9.37|7.37|0
1715300100000|2024-05-10 00:15:00|9.28|7.48|9.27|7.47|9.28|7.48|9.27|7.47|0
1715300400000|2024-05-10 00:20:00|9.26|7.46|9.27|7.47|9.28|7.48|9.26|7.46|0
1715300700000|2024-05-10 00:25:00|9.28|7.48|9.27|7.47|9.28|7.48|9.27|7.47|0
1715301000000|2024-05-10 00:30:00|9.28|7.48|9.39|7.59|9.4|7.6|9.28|7.48|0
1715301300000|2024-05-10 00:35:00|9.4|7.6|9.38|7.58|9.4|7.6|9.38|7.58|0
1715301600000|2024-05-10 00:40:00|9.37|7.57|9.37|7.57|9.38|7.58|9.37|7.57|0
1715301900000|2024-05-10 00:45:00|9.36|7.56|9.37|7.57|9.37|7.57|9.36|7.56|0
1715302200000|2024-05-10 00:50:00|9.36|7.56|9.37|7.57|9.37|7.57|9.36|7.56|0
1715302500000|2024-05-10 00:55:00|9.36|7.56|9.35|7.55|9.37|7.57|9.35|7.55|0
1715302800000|2024-05-10 01:00:00|9.36|7.56|9.35|7.55|9.36|7.56|9.34|7.54|0
1715303100000|2024-05-10 01:05:00|9.34|7.54|9.35|7.55|9.36|7.56|9.34|7.54|0
1715303400000|2024-05-10 01:10:00|9.36|7.56|9.37|7.57|9.37|7.57|9.36|7.56|0
1715303700000|2024-05-10 01:15:00|9.38|7.58|9.37|7.57|9.38|7.58|9.37|7.57|0
1715304000000|2024-05-10 01:20:00|9.38|7.58|9.38|7.58|9.39|7.59|9.37|7.57|0
1715304300000|2024-05-10 01:25:00|9.39|7.59|9.39|7.59|9.39|7.59|9.38|7.58|0
1715304600000|2024-05-10 01:30:00|9.38|7.58|9.38|7.58|9.4|7.6|9.38|7.58|0
1715304900000|2024-05-10 01:35:00|9.39|7.59|9.39|7.59|9.4|7.6|9.38|7.58|0
1715305200000|2024-05-10 01:40:00|9.38|7.58|9.38|7.58|9.39|7.59|9.37|7.57|0
1715305500000|2024-05-10 01:45:00|9.39|7.59|9.39|7.59|9.39|7.59|9.38|7.58|0
1715305800000|2024-05-10 01:50:00|9.4|7.6|9.4|7.6|9.4|7.6|9.39|7.59|0
1715306100000|2024-05-10 01:55:00|9.41|7.61|9.41|7.61|9.41|7.61|9.41|7.61|0
1715306400000|2024-05-10 02:00:00|9.4|7.6|9.4|7.6|9.41|7.61|9.39|7.59|0
1715307000000|2024-05-10 02:10:00|9.39|7.59|9.4|7.6|9.41|7.61|9.39|7.59|0
1715307600000|2024-05-10 02:20:00|9.41|7.61|9.4|7.6|9.41|7.61|9.4|7.6|0
1715308200000|2024-05-10 02:30:00|9.41|7.61|9.4|7.6|9.41|7.61|9.4|7.6|0
1715308500000|2024-05-10 02:35:00|9.41|7.61|9.41|7.61|9.41|7.61|9.4|7.6|0
1715308800000|2024-05-10 02:40:00|9.4|7.6|9.41|7.61|9.41|7.61|9.4|7.6|0
1715309100000|2024-05-10 02:45:00|9.4|7.6|9.39|7.59|9.41|7.61|9.39|7.59|0
1715309400000|2024-05-10 02:50:00|9.4|7.6|9.4|7.6|9.4|7.6|9.39|7.59|0
1715309700000|2024-05-10 02:55:00|9.39|7.59|9.4|7.6|9.4|7.6|9.39|7.59|0
1715310000000|2024-05-10 03:00:00|9.39|7.59|9.39|7.59|9.4|7.6|9.39|7.59|0
1715310300000|2024-05-10 03:05:00|9.4|7.6|9.39|7.59|9.4|7.6|9.39|7.59|0
1715310600000|2024-05-10 03:10:00|9.4|7.6|9.39|7.59|9.4|7.6|9.39|7.59|0
1715311800000|2024-05-10 03:30:00|9.4|7.6|9.39|7.59|9.4|7.6|9.39|7.59|0
1715312400000|2024-05-10 03:40:00|9.4|7.6|9.4|7.6|9.4|7.6|9.39|7.59|0
1715313000000|2024-05-10 03:50:00|9.41|7.61|9.4|7.6|9.41|7.61|9.4|7.6|0
1715313300000|2024-05-10 03:55:00|9.41|7.61|9.4|7.6|9.41|7.61|9.4|7.6|0
1715313600000|2024-05-10 04:00:00|9.39|7.59|9.39|7.59|9.39|7.59|9.39|7.59|0
1715313900000|2024-05-10 04:05:00|9.4|7.6|9.39|7.59|9.4|7.6|9.39|7.59|0
1715314500000|2024-05-10 04:15:00|9.38|7.58|9.38|7.58|9.38|7.58|9.38|7.58|0
1715314800000|2024-05-10 04:20:00|9.39|7.59|9.38|7.58|9.39|7.59|9.38|7.58|0
1715315400000|2024-05-10 04:30:00|9.37|7.57|9.35|7.55|9.37|7.57|9.35|7.55|0
1715315700000|2024-05-10 04:35:00|9.36|7.56|9.35|7.55|9.36|7.56|9.35|7.55|0
1715316000000|2024-05-10 04:40:00|9.36|7.56|9.36|7.56|9.36|7.56|9.35|7.55|0
1715316300000|2024-05-10 04:45:00|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1715316600000|2024-05-10 04:50:00|9.35|7.55|9.35|7.55|9.35|7.55|9.35|7.55|0
1715316900000|2024-05-10 04:55:00|9.34|7.54|9.35|7.55|9.35|7.55|9.34|7.54|0
1715317200000|2024-05-10 05:00:00|9.34|7.54|9.33|7.53|9.35|7.55|9.33|7.53|0
1715317500000|2024-05-10 05:05:00|9.34|7.54|9.34|7.54|9.35|7.55|9.34|7.54|0
1715317800000|2024-05-10 05:10:00|9.33|7.53|9.34|7.54|9.34|7.54|9.33|7.53|0
1715318100000|2024-05-10 05:15:00|9.35|7.55|9.33|7.53|9.35|7.55|9.32|7.52|0
1715318400000|2024-05-10 05:20:00|9.32|7.52|9.34|7.54|9.34|7.54|9.32|7.52|0
1715318700000|2024-05-10 05:25:00|9.35|7.55|9.35|7.55|9.35|7.55|9.34|7.54|0
1715319000000|2024-05-10 05:30:00|9.34|7.54|9.35|7.55|9.35|7.55|9.34|7.54|0
1715319300000|2024-05-10 05:35:00|9.34|7.54|9.33|7.53|9.34|7.54|9.33|7.53|0
1715319600000|2024-05-10 05:40:00|9.34|7.54|9.33|7.53|9.34|7.54|9.33|7.53|0
1715319900000|2024-05-10 05:45:00|9.32|7.52|9.33|7.53|9.33|7.53|9.32|7.52|0
1715320200000|2024-05-10 05:50:00|9.32|7.52|9.34|7.54|9.34|7.54|9.32|7.52|0
1715320500000|2024-05-10 05:55:00|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1715320800000|2024-05-10 06:00:00|9.35|7.55|9.36|7.56|9.36|7.56|9.34|7.54|0
1715321100000|2024-05-10 06:05:00|9.35|7.55|9.35|7.55|9.36|7.56|9.35|7.55|0
1715321400000|2024-05-10 06:10:00|9.34|7.54|9.34|7.54|9.35|7.55|9.34|7.54|0
1715321700000|2024-05-10 06:15:00|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1715322000000|2024-05-10 06:20:00|9.33|7.53|9.31|7.51|9.33|7.53|9.31|7.51|0
1715322300000|2024-05-10 06:25:00|9.3|7.5|9.3|7.5|9.31|7.51|9.3|7.5|0
1715322600000|2024-05-10 06:30:00|9.31|7.51|9.33|7.53|9.33|7.53|9.3|7.5|0
1715322900000|2024-05-10 06:35:00|9.32|7.52|9.31|7.51|9.33|7.53|9.31|7.51|0
1715323200000|2024-05-10 06:40:00|9.32|7.52|9.3|7.5|9.32|7.52|9.3|7.5|0
1715323500000|2024-05-10 06:45:00|9.31|7.51|9.31|7.51|9.32|7.52|9.3|7.5|0
1715323800000|2024-05-10 06:50:00|9.32|7.52|9.29|7.49|9.32|7.52|9.29|7.49|0
1715324100000|2024-05-10 06:55:00|9.28|7.48|9.27|7.47|9.29|7.49|9.27|7.47|0
1715324400000|2024-05-10 07:00:00|9.26|7.46|9.23|7.43|9.27|7.47|9.21|7.41|0
1715324700000|2024-05-10 07:05:00|9.24|7.44|9.24|7.44|9.25|7.45|9.23|7.43|0
1715325000000|2024-05-10 07:10:00|9.25|7.45|9.25|7.45|9.26|7.46|9.24|7.44|0
1715325300000|2024-05-10 07:15:00|9.26|7.46|9.26|7.46|9.27|7.47|9.25|7.45|0
1715325600000|2024-05-10 07:20:00|9.25|7.45|9.24|7.44|9.26|7.46|9.23|7.43|0
1715325900000|2024-05-10 07:25:00|9.23|7.43|9.24|7.44|9.24|7.44|9.23|7.43|0
1715326200000|2024-05-10 07:30:00|9.23|7.43|9.24|7.44|9.25|7.45|9.23|7.43|0
1715326500000|2024-05-10 07:35:00|9.23|7.43|9.22|7.42|9.24|7.44|9.22|7.42|0
1715326800000|2024-05-10 07:40:00|9.23|7.43|9.24|7.44|9.24|7.44|9.23|7.43|0
1715327100000|2024-05-10 07:45:00|9.23|7.43|9.25|7.45|9.25|7.45|9.23|7.43|0
1715327400000|2024-05-10 07:50:00|9.24|7.44|9.24|7.44|9.25|7.45|9.24|7.44|0
1715327700000|2024-05-10 07:55:00|9.25|7.45|9.25|7.45|9.25|7.45|9.24|7.44|0
1715328000000|2024-05-10 08:00:00|9.26|7.46|9.27|7.47|9.29|7.49|9.25|7.45|0
1715328300000|2024-05-10 08:05:00|9.28|7.48|9.28|7.48|9.3|7.5|9.27|7.47|0
1715328600000|2024-05-10 08:10:00|9.27|7.47|9.24|7.44|9.27|7.47|9.24|7.44|0
1715328900000|2024-05-10 08:15:00|9.25|7.45|9.22|7.42|9.26|7.46|9.22|7.42|0
1715329200000|2024-05-10 08:20:00|9.23|7.43|9.22|7.42|9.23|7.43|9.21|7.41|0
1715329500000|2024-05-10 08:25:00|9.21|7.41|9.22|7.42|9.22|7.42|9.21|7.41|0
1715329800000|2024-05-10 08:30:00|9.21|7.41|9.21|7.41|9.23|7.43|9.21|7.41|0
1715330100000|2024-05-10 08:35:00|9.2|7.4|9.2|7.4|9.21|7.41|9.19|7.39|0
1715330400000|2024-05-10 08:40:00|9.21|7.41|9.19|7.39|9.21|7.41|9.18|7.38|0
1715330700000|2024-05-10 08:45:00|9.18|7.38|9.18|7.38|9.19|7.39|9.18|7.38|0
1715331000000|2024-05-10 08:50:00|9.17|7.37|9.17|7.37|9.18|7.38|9.17|7.37|0
1715331300000|2024-05-10 08:55:00|9.16|7.36|9.12|7.32|9.16|7.36|9.12|7.32|0
1715331600000|2024-05-10 09:00:00|9.13|7.33|9.36|7.56|9.58|7.78|9.11|7.31|0
1715331900000|2024-05-10 09:05:00|9.35|7.55|9.33|7.53|9.35|7.55|9.33|7.53|0
1715332200000|2024-05-10 09:10:00|9.34|7.54|9.33|7.53|9.34|7.54|9.33|7.53|0
1715332500000|2024-05-10 09:15:00|9.32|7.52|9.31|7.51|9.33|7.53|9.3|7.5|0
1715332800000|2024-05-10 09:20:00|9.3|7.5|9.33|7.53|9.33|7.53|9.3|7.5|0
1715333100000|2024-05-10 09:25:00|9.34|7.54|9.33|7.53|9.34|7.54|9.32|7.52|0
1715333400000|2024-05-10 09:30:00|9.34|7.54|9.32|7.52|9.34|7.54|9.31|7.51|0
1715333700000|2024-05-10 09:35:00|9.31|7.51|9.32|7.52|9.32|7.52|9.31|7.51|0
1715334000000|2024-05-10 09:40:00|9.31|7.51|9.33|7.53|9.33|7.53|9.31|7.51|0
1715334300000|2024-05-10 09:45:00|9.32|7.52|9.31|7.51|9.33|7.53|9.31|7.51|0
1715334600000|2024-05-10 09:50:00|9.3|7.5|9.31|7.51|9.32|7.52|9.3|7.5|0
1715334900000|2024-05-10 09:55:00|9.32|7.52|9.32|7.52|9.32|7.52|9.31|7.51|0
1715335200000|2024-05-10 10:00:00|9.31|7.51|9.33|7.53|9.34|7.54|9.31|7.51|0
1715335500000|2024-05-10 10:05:00|9.34|7.54|9.34|7.54|9.34|7.54|9.33|7.53|0
1715335800000|2024-05-10 10:10:00|9.35|7.55|9.35|7.55|9.36|7.56|9.35|7.55|0
1715336100000|2024-05-10 10:15:00|9.34|7.54|9.34|7.54|9.35|7.55|9.33|7.53|0
1715336400000|2024-05-10 10:20:00|9.35|7.55|9.35|7.55|9.36|7.56|9.35|7.55|0
1715336700000|2024-05-10 10:25:00|9.36|7.56|9.35|7.55|9.36|7.56|9.35|7.55|0
1715337000000|2024-05-10 10:30:00|9.34|7.54|9.33|7.53|9.35|7.55|9.33|7.53|0
1715337300000|2024-05-10 10:35:00|9.32|7.52|9.33|7.53|9.33|7.53|9.32|7.52|0
1715337600000|2024-05-10 10:40:00|9.32|7.52|9.33|7.53|9.33|7.53|9.32|7.52|0
1715337900000|2024-05-10 10:45:00|9.34|7.54|9.34|7.54|9.34|7.54|9.33|7.53|0
1715338200000|2024-05-10 10:50:00|9.33|7.53|9.36|7.56|9.36|7.56|9.33|7.53|0
1715338500000|2024-05-10 10:55:00|9.35|7.55|9.36|7.56|9.36|7.56|9.35|7.55|0
1715338800000|2024-05-10 11:00:00|9.37|7.57|9.36|7.56|9.37|7.57|9.36|7.56|0
1715339100000|2024-05-10 11:05:00|9.37|7.57|9.36|7.56|9.37|7.57|9.33|7.53|0
1715339400000|2024-05-10 11:10:00|9.37|7.57|9.38|7.58|9.38|7.58|9.36|7.56|0
1715339700000|2024-05-10 11:15:00|9.39|7.59|9.38|7.58|9.39|7.59|9.38|7.58|0
1715340000000|2024-05-10 11:20:00|9.39|7.59|9.39|7.59|9.39|7.59|9.39|7.59|0
1715340300000|2024-05-10 11:25:00|9.39|7.59|9.37|7.57|9.39|7.59|9.37|7.57|0
1715340600000|2024-05-10 11:30:00|9.38|7.58|9.37|7.57|9.38|7.58|9.37|7.57|0
1715340900000|2024-05-10 11:35:00|9.38|7.58|9.38|7.58|9.38|7.58|9.38|7.58|0
1715341200000|2024-05-10 11:40:00|9.39|7.59|9.39|7.59|9.4|7.6|9.39|7.59|0
1715341500000|2024-05-10 11:45:00|9.38|7.58|9.38|7.58|9.4|7.6|9.37|7.57|0
1715341800000|2024-05-10 11:50:00|9.39|7.59|9.4|7.6|9.4|7.6|9.38|7.58|0
1715342100000|2024-05-10 11:55:00|9.39|7.59|9.38|7.58|9.4|7.6|9.38|7.58|0
1715342400000|2024-05-10 12:00:00|9.37|7.57|9.38|7.58|9.39|7.59|9.37|7.57|0
1715342700000|2024-05-10 12:05:00|9.39|7.59|9.4|7.6|9.4|7.6|9.38|7.58|0
1715343000000|2024-05-10 12:10:00|9.39|7.59|9.36|7.56|9.39|7.59|9.36|7.56|0
1715343300000|2024-05-10 12:15:00|9.37|7.57|9.38|7.58|9.38|7.58|9.36|7.56|0
1715343600000|2024-05-10 12:20:00|9.39|7.59|9.35|7.55|9.39|7.59|9.35|7.55|0
1715343900000|2024-05-10 12:25:00|9.34|7.54|9.44|7.64|9.46|7.66|9.33|7.53|0
1715344200000|2024-05-10 12:30:00|9.46|7.66|9.48|7.68|9.49|7.69|9.44|7.64|0
1715344500000|2024-05-10 12:35:00|9.49|7.69|9.54|7.74|9.55|7.75|9.48|7.68|0
1715344800000|2024-05-10 12:40:00|9.53|7.73|9.51|7.71|9.55|7.75|9.51|7.71|0
1715345100000|2024-05-10 12:45:00|9.52|7.72|9.53|7.73|9.55|7.75|9.51|7.71|0
1715345400000|2024-05-10 12:50:00|9.52|7.72|9.54|7.74|9.55|7.75|9.52|7.72|0
1715345700000|2024-05-10 12:55:00|9.55|7.75|9.57|7.77|9.57|7.77|9.54|7.74|0
1715346000000|2024-05-10 13:00:00|9.56|7.76|9.55|7.75|9.58|7.78|9.54|7.74|0
1715346300000|2024-05-10 13:05:00|9.54|7.74|9.53|7.73|9.55|7.75|9.53|7.73|0
1715346600000|2024-05-10 13:10:00|9.52|7.72|9.53|7.73|9.53|7.73|9.5|7.7|0
1715346900000|2024-05-10 13:15:00|9.52|7.72|9.51|7.71|9.53|7.73|9.51|7.71|0
1715347200000|2024-05-10 13:20:00|9.5|7.7|9.5|7.7|9.51|7.71|9.5|7.7|0
1715347500000|2024-05-10 13:25:00|9.49|7.69|9.48|7.68|9.5|7.7|9.48|7.68|0
1715347800000|2024-05-10 13:30:00|9.49|7.69|9.43|7.63|9.55|7.75|9.43|7.63|0
1715348100000|2024-05-10 13:35:00|9.42|7.62|9.42|7.62|9.48|7.68|9.41|7.61|0
1715348400000|2024-05-10 13:40:00|9.43|7.63|9.41|7.61|9.43|7.63|9.37|7.57|0
1715348700000|2024-05-10 13:45:00|9.4|7.6|9.49|7.69|9.49|7.69|9.34|7.54|0
1715349000000|2024-05-10 13:50:00|9.48|7.68|9.5|7.7|9.53|7.73|9.47|7.67|0
1715349300000|2024-05-10 13:55:00|9.51|7.71|9.49|7.69|9.51|7.71|9.48|7.68|0
1715349600000|2024-05-10 14:00:00|9.5|7.7|9.61|7.81|9.66|7.86|9.5|7.7|0
1715349900000|2024-05-10 14:05:00|9.58|7.78|9.6|7.8|9.61|7.81|9.56|7.76|0
1715350200000|2024-05-10 14:10:00|9.61|7.81|9.64|7.84|9.67|7.87|9.6|7.8|0
1715350500000|2024-05-10 14:15:00|9.65|7.85|9.45|7.65|9.68|7.88|9.41|7.61|0
1715350800000|2024-05-10 14:20:00|9.47|7.67|9.45|7.65|9.5|7.7|9.44|7.64|0
1715351100000|2024-05-10 14:25:00|9.44|7.64|9.53|7.73|9.55|7.75|9.44|7.64|0
1715351400000|2024-05-10 14:30:00|9.52|7.72|9.53|7.73|9.57|7.77|9.51|7.71|0
1715351700000|2024-05-10 14:35:00|9.54|7.74|9.49|7.69|9.57|7.77|9.48|7.68|0
1715352000000|2024-05-10 14:40:00|9.48|7.68|9.47|7.67|9.49|7.69|9.43|7.63|0
1715352300000|2024-05-10 14:45:00|9.48|7.68|9.5|7.7|9.53|7.73|9.47|7.67|0
1715352600000|2024-05-10 14:50:00|9.51|7.71|9.52|7.72|9.53|7.73|9.4|7.6|0
1715352900000|2024-05-10 14:55:00|9.51|7.71|9.46|7.66|9.54|7.74|9.44|7.64|0
1715353200000|2024-05-10 15:00:00|9.47|7.67|9.47|7.67|9.49|7.69|9.44|7.64|0
1715353500000|2024-05-10 15:05:00|9.46|7.66|9.49|7.69|9.52|7.72|9.44|7.64|0
1715353800000|2024-05-10 15:10:00|9.48|7.68|9.48|7.68|9.51|7.71|9.45|7.65|0
1715354100000|2024-05-10 15:15:00|9.47|7.67|9.5|7.7|9.51|7.71|9.45|7.65|0
1715354400000|2024-05-10 15:20:00|9.51|7.71|9.37|7.57|9.51|7.71|9.36|7.56|0
1715354700000|2024-05-10 15:25:00|9.36|7.56|9.33|7.53|9.38|7.58|9.32|7.52|0
1715355000000|2024-05-10 15:30:00|9.34|7.54|9.35|7.55|9.37|7.57|9.32|7.52|0
1715355300000|2024-05-10 15:35:00|9.34|7.54|9.39|7.59|9.43|7.63|9.34|7.54|0
1715355600000|2024-05-10 15:40:00|9.4|7.6|9.45|7.65|9.48|7.68|9.39|7.59|0
1715355900000|2024-05-10 15:45:00|9.46|7.66|9.41|7.61|9.48|7.68|9.4|7.6|0
1715356200000|2024-05-10 15:50:00|9.4|7.6|9.4|7.6|9.4|7.6|9.37|7.57|0
1715356500000|2024-05-10 15:55:00|9.39|7.59|9.36|7.56|9.4|7.6|9.35|7.55|0
1715356800000|2024-05-10 16:00:00|9.37|7.57|9.42|7.62|9.43|7.63|9.36|7.56|0
1715357100000|2024-05-10 16:05:00|9.41|7.61|9.37|7.57|9.44|7.64|9.37|7.57|0
1715357400000|2024-05-10 16:10:00|9.38|7.58|9.35|7.55|9.39|7.59|9.35|7.55|0
1715357700000|2024-05-10 16:15:00|9.34|7.54|9.36|7.56|9.37|7.57|9.33|7.53|0
1715358000000|2024-05-10 16:20:00|9.37|7.57|9.34|7.54|9.38|7.58|9.34|7.54|0
1715358300000|2024-05-10 16:25:00|9.33|7.53|9.36|7.56|9.38|7.58|9.33|7.53|0
1715358600000|2024-05-10 16:30:00|9.35|7.55|9.36|7.56|9.37|7.57|9.34|7.54|0
1715358900000|2024-05-10 16:35:00|9.35|7.55|9.38|7.58|9.4|7.6|9.34|7.54|0
1715359200000|2024-05-10 16:40:00|9.37|7.57|9.37|7.57|9.38|7.58|9.36|7.56|0
1715359500000|2024-05-10 16:45:00|9.36|7.56|9.3|7.5|9.37|7.57|9.29|7.49|0
1715359800000|2024-05-10 16:50:00|9.31|7.51|9.31|7.51|9.33|7.53|9.29|7.49|0
1715360100000|2024-05-10 16:55:00|9.32|7.52|9.33|7.53|9.33|7.53|9.29|7.49|0
1715360400000|2024-05-10 17:00:00|9.32|7.52|9.34|7.54|9.37|7.57|9.31|7.51|0
1715360700000|2024-05-10 17:05:00|9.35|7.55|9.39|7.59|9.39|7.59|9.34|7.54|0
1715361000000|2024-05-10 17:10:00|9.38|7.58|9.38|7.58|9.41|7.61|9.37|7.57|0
1715361300000|2024-05-10 17:15:00|9.37|7.57|9.37|7.57|9.39|7.59|9.36|7.56|0
1715361600000|2024-05-10 17:20:00|9.38|7.58|9.39|7.59|9.4|7.6|9.38|7.58|0
1715361900000|2024-05-10 17:25:00|9.4|7.6|9.39|7.59|9.41|7.61|9.37|7.57|0
1715362200000|2024-05-10 17:30:00|9.38|7.58|9.37|7.57|9.39|7.59|9.36|7.56|0
1715362500000|2024-05-10 17:35:00|9.38|7.58|9.37|7.57|9.39|7.59|9.36|7.56|0
1715362800000|2024-05-10 17:40:00|9.36|7.56|9.39|7.59|9.4|7.6|9.36|7.56|0
1715363100000|2024-05-10 17:45:00|9.38|7.58|9.27|7.47|9.39|7.59|9.27|7.47|0
1715363400000|2024-05-10 17:50:00|9.26|7.46|9.22|7.42|9.26|7.46|9.21|7.41|0
1715363700000|2024-05-10 17:55:00|9.21|7.41|9.16|7.36|9.22|7.42|9.16|7.36|0
1715364000000|2024-05-10 18:00:00|9.17|7.37|9.21|7.41|9.23|7.43|9.17|7.37|0
1715364300000|2024-05-10 18:05:00|9.22|7.42|9.16|7.36|9.22|7.42|9.16|7.36|0
1715364600000|2024-05-10 18:10:00|9.17|7.37|9.17|7.37|9.18|7.38|9.14|7.34|0
1715364900000|2024-05-10 18:15:00|9.16|7.36|9.15|7.35|9.17|7.37|9.14|7.34|0
1715365200000|2024-05-10 18:20:00|9.16|7.36|9.18|7.38|9.19|7.39|9.16|7.36|0
1715365500000|2024-05-10 18:25:00|9.19|7.39|9.18|7.38|9.2|7.4|9.18|7.38|0
1715365800000|2024-05-10 18:30:00|9.19|7.39|9.23|7.43|9.25|7.45|9.19|7.39|0
1715366100000|2024-05-10 18:35:00|9.24|7.44|9.23|7.43|9.27|7.47|9.22|7.42|0
1715366400000|2024-05-10 18:40:00|9.24|7.44|9.19|7.39|9.24|7.44|9.19|7.39|0
1715366700000|2024-05-10 18:45:00|9.2|7.4|9.18|7.38|9.21|7.41|9.17|7.37|0
1715367000000|2024-05-10 18:50:00|9.17|7.37|9.17|7.37|9.17|7.37|9.14|7.34|0
1715367300000|2024-05-10 18:55:00|9.18|7.38|9.14|7.34|9.18|7.38|9.14|7.34|0
1715367600000|2024-05-10 19:00:00|9.15|7.35|9.17|7.37|9.27|7.47|9.15|7.35|0
1715367900000|2024-05-10 19:05:00|9.18|7.38|9.19|7.39|9.2|7.4|9.17|7.37|0
1715368200000|2024-05-10 19:10:00|9.18|7.38|9.19|7.39|9.19|7.39|9.17|7.37|0
1715368500000|2024-05-10 19:15:00|9.18|7.38|9.15|7.35|9.19|7.39|9.14|7.34|0
1715368800000|2024-05-10 19:20:00|9.16|7.36|9.14|7.34|9.17|7.37|9.14|7.34|0
1715369100000|2024-05-10 19:25:00|9.15|7.35|9.15|7.35|9.16|7.36|9.13|7.33|0
1715369400000|2024-05-10 19:30:00|9.14|7.34|9.15|7.35|9.19|7.39|9.14|7.34|0
1715369700000|2024-05-10 19:35:00|9.16|7.36|9.14|7.34|9.17|7.37|9.12|7.32|0
1715370000000|2024-05-10 19:40:00|9.13|7.33|9.17|7.37|9.17|7.37|9.13|7.33|0
1715370300000|2024-05-10 19:45:00|9.16|7.36|9.19|7.39|9.19|7.39|9.16|7.36|0
1715370600000|2024-05-10 19:50:00|9.17|7.37|9.1|7.3|9.19|7.39|9.1|7.3|0
1715370900000|2024-05-10 19:55:00|9.11|7.31|9.25|7.45|9.25|7.45|9.09|7.29|0
1715371200000|2024-05-10 20:00:00|9.27|7.47|9.29|7.49|9.3|7.5|9.26|7.46|0
1715371500000|2024-05-10 20:05:00|9.28|7.48|9.28|7.48|9.29|7.49|9.27|7.47|0
1715371800000|2024-05-10 20:10:00|9.27|7.47|9.28|7.48|9.28|7.48|9.27|7.47|0
1715559600000|2024-05-13 00:20:00|10.35|8.55|10.35|8.55|10.36|8.56|10.35|8.55|0
1715559900000|2024-05-13 00:25:00|10.36|8.56|10.35|8.55|10.37|8.57|10.34|8.54|0
1715560200000|2024-05-13 00:30:00|10.34|8.54|10.35|8.55|10.36|8.56|10.34|8.54|0
1715560500000|2024-05-13 00:35:00|10.34|8.54|10.34|8.54|10.35|8.55|10.34|8.54|0
1715560800000|2024-05-13 00:40:00|10.33|8.53|10.33|8.53|10.33|8.53|10.33|8.53|0
1715561100000|2024-05-13 00:45:00|10.32|8.52|10.33|8.53|10.33|8.53|10.32|8.52|0
1715561400000|2024-05-13 00:50:00|10.32|8.52|10.32|8.52|10.33|8.53|10.32|8.52|0
1715561700000|2024-05-13 00:55:00|10.31|8.51|10.3|8.5|10.32|8.52|10.3|8.5|0
1715562000000|2024-05-13 01:00:00|10.31|8.51|10.31|8.51|10.32|8.52|10.3|8.5|0
1715562300000|2024-05-13 01:05:00|10.3|8.5|10.31|8.51|10.31|8.51|10.3|8.5|0
1715562600000|2024-05-13 01:10:00|10.3|8.5|10.3|8.5|10.3|8.5|10.3|8.5|0
1715562900000|2024-05-13 01:15:00|10.31|8.51|10.32|8.52|10.33|8.53|10.31|8.51|0
1715563200000|2024-05-13 01:20:00|10.31|8.51|10.32|8.52|10.32|8.52|10.31|8.51|0
1715563500000|2024-05-13 01:25:00|10.33|8.53|10.32|8.52|10.33|8.53|10.31|8.51|0
1715563800000|2024-05-13 01:30:00|10.31|8.51|10.3|8.5|10.31|8.51|10.3|8.5|0
1715564100000|2024-05-13 01:35:00|10.31|8.51|10.29|8.49|10.31|8.51|10.29|8.49|0
1715564400000|2024-05-13 01:40:00|10.3|8.5|10.3|8.5|10.31|8.51|10.29|8.49|0
1715564700000|2024-05-13 01:45:00|10.31|8.51|10.3|8.5|10.31|8.51|10.29|8.49|0
1715565000000|2024-05-13 01:50:00|10.29|8.49|10.3|8.5|10.3|8.5|10.29|8.49|0
1715565300000|2024-05-13 01:55:00|10.31|8.51|10.29|8.49|10.31|8.51|10.29|8.49|0
1715565600000|2024-05-13 02:00:00|10.3|8.5|10.31|8.51|10.31|8.51|10.29|8.49|0
1715565900000|2024-05-13 02:05:00|10.3|8.5|10.3|8.5|10.31|8.51|10.3|8.5|0
1715566200000|2024-05-13 02:10:00|10.29|8.49|10.3|8.5|10.3|8.5|10.29|8.49|0
1715566500000|2024-05-13 02:15:00|10.29|8.49|10.29|8.49|10.29|8.49|10.29|8.49|0
1715567100000|2024-05-13 02:25:00|10.3|8.5|10.31|8.51|10.31|8.51|10.3|8.5|0
1715567400000|2024-05-13 02:30:00|10.3|8.5|10.31|8.51|10.31|8.51|10.3|8.5|0
1715567700000|2024-05-13 02:35:00|10.32|8.52|10.3|8.5|10.32|8.52|10.3|8.5|0
1715568000000|2024-05-13 02:40:00|10.31|8.51|10.31|8.51|10.31|8.51|10.31|8.51|0
1715568300000|2024-05-13 02:45:00|10.3|8.5|10.3|8.5|10.31|8.51|10.3|8.5|0
1715568600000|2024-05-13 02:50:00|10.31|8.51|10.31|8.51|10.31|8.51|10.31|8.51|0
1715569200000|2024-05-13 03:00:00|10.32|8.52|10.31|8.51|10.32|8.52|10.31|8.51|0
1715569500000|2024-05-13 03:05:00|10.32|8.52|10.32|8.52|10.32|8.52|10.31|8.51|0
1715569800000|2024-05-13 03:10:00|10.31|8.51|10.31|8.51|10.32|8.52|10.31|8.51|0
1715570100000|2024-05-13 03:15:00|10.3|8.5|10.31|8.51|10.31|8.51|10.3|8.5|0
1715570400000|2024-05-13 03:20:00|10.3|8.5|10.24|8.44|10.31|8.51|10.23|8.43|0
1715570700000|2024-05-13 03:25:00|10.23|8.43|10.21|8.41|10.24|8.44|10.21|8.41|0
1715571000000|2024-05-13 03:30:00|10.22|8.42|10.24|8.44|10.24|8.44|10.22|8.42|0
1715571300000|2024-05-13 03:35:00|10.23|8.43|10.22|8.42|10.23|8.43|10.21|8.41|0
1715571600000|2024-05-13 03:40:00|10.23|8.43|10.23|8.43|10.23|8.43|10.22|8.42|0
1715571900000|2024-05-13 03:45:00|10.22|8.42|10.21|8.41|10.23|8.43|10.21|8.41|0
1715572200000|2024-05-13 03:50:00|10.22|8.42|10.22|8.42|10.23|8.43|10.22|8.42|0
1715572500000|2024-05-13 03:55:00|10.21|8.41|10.22|8.42|10.22|8.42|10.21|8.41|0
1715572800000|2024-05-13 04:00:00|10.23|8.43|10.22|8.42|10.23|8.43|10.22|8.42|0
1715573100000|2024-05-13 04:05:00|10.21|8.41|10.21|8.41|10.22|8.42|10.21|8.41|0
1715573400000|2024-05-13 04:10:00|10.22|8.42|10.23|8.43|10.24|8.44|10.22|8.42|0
1715573700000|2024-05-13 04:15:00|10.22|8.42|10.23|8.43|10.23|8.43|10.22|8.42|0
1715574600000|2024-05-13 04:30:00|10.22|8.42|10.22|8.42|10.22|8.42|10.21|8.41|0
1715574900000|2024-05-13 04:35:00|10.23|8.43|10.22|8.42|10.23|8.43|10.22|8.42|0
1715575200000|2024-05-13 04:40:00|10.21|8.41|10.21|8.41|10.21|8.41|10.21|8.41|0
1715575500000|2024-05-13 04:45:00|10.2|8.4|10.2|8.4|10.21|8.41|10.2|8.4|0
1715575800000|2024-05-13 04:50:00|10.19|8.39|10.2|8.4|10.2|8.4|10.19|8.39|0
1715576100000|2024-05-13 04:55:00|10.19|8.39|10.18|8.38|10.2|8.4|10.18|8.38|0
1715576400000|2024-05-13 05:00:00|10.19|8.39|10.18|8.38|10.19|8.39|10.17|8.37|0
1715576700000|2024-05-13 05:05:00|10.17|8.37|10.18|8.38|10.18|8.38|10.17|8.37|0
1715577000000|2024-05-13 05:10:00|10.19|8.39|10.18|8.38|10.19|8.39|10.18|8.38|0
1715577300000|2024-05-13 05:15:00|10.19|8.39|10.18|8.38|10.19|8.39|10.18|8.38|0
1715577600000|2024-05-13 05:20:00|10.17|8.37|10.17|8.37|10.17|8.37|10.17|8.37|0
1715577900000|2024-05-13 05:25:00|10.18|8.38|10.18|8.38|10.18|8.38|10.18|8.38|0
1715578200000|2024-05-13 05:30:00|10.17|8.37|10.17|8.37|10.18|8.38|10.17|8.37|0
1715578500000|2024-05-13 05:35:00|10.18|8.38|10.16|8.36|10.18|8.38|10.16|8.36|0
1715578800000|2024-05-13 05:40:00|10.17|8.37|10.17|8.37|10.17|8.37|10.16|8.36|0
1715579100000|2024-05-13 05:45:00|10.16|8.36|10.16|8.36|10.16|8.36|10.15|8.35|0
1715579400000|2024-05-13 05:50:00|10.15|8.35|10.16|8.36|10.17|8.37|10.15|8.35|0
1715579700000|2024-05-13 05:55:00|10.17|8.37|10.16|8.36|10.17|8.37|10.15|8.35|0
1715580000000|2024-05-13 06:00:00|10.15|8.35|10.15|8.35|10.16|8.36|10.14|8.34|0
1715580300000|2024-05-13 06:05:00|10.14|8.34|10.16|8.36|10.16|8.36|10.14|8.34|0
1715580600000|2024-05-13 06:10:00|10.17|8.37|10.17|8.37|10.17|8.37|10.16|8.36|0
1715580900000|2024-05-13 06:15:00|10.16|8.36|10.16|8.36|10.16|8.36|10.15|8.35|0
1715581200000|2024-05-13 06:20:00|10.15|8.35|10.15|8.35|10.15|8.35|10.15|8.35|0
1715581500000|2024-05-13 06:25:00|10.16|8.36|10.15|8.35|10.16|8.36|10.15|8.35|0
1715581800000|2024-05-13 06:30:00|10.14|8.34|10.15|8.35|10.15|8.35|10.14|8.34|0
1715582100000|2024-05-13 06:35:00|10.14|8.34|10.14|8.34|10.14|8.34|10.13|8.33|0
1715582400000|2024-05-13 06:40:00|10.39|8.59|10.21|8.41|10.39|8.59|10.21|8.41|0
1715582700000|2024-05-13 06:45:00|10.22|8.42|10.22|8.42|10.22|8.42|10.21|8.41|0
1715583000000|2024-05-13 06:50:00|10.21|8.41|10.21|8.41|10.22|8.42|10.21|8.41|0
1715583300000|2024-05-13 06:55:00|10.22|8.42|10.23|8.43|10.23|8.43|10.22|8.42|0
1715583600000|2024-05-13 07:00:00|10.22|8.42|10.22|8.42|10.23|8.43|10.22|8.42|0
1715583900000|2024-05-13 07:05:00|10.21|8.41|10.21|8.41|10.22|8.42|10.21|8.41|0
1715584200000|2024-05-13 07:10:00|10.2|8.4|10.22|8.42|10.22|8.42|10.2|8.4|0
1715584500000|2024-05-13 07:15:00|10.23|8.43|10.24|8.44|10.25|8.45|10.23|8.43|0
1715584800000|2024-05-13 07:20:00|10.23|8.43|10.23|8.43|10.23|8.43|10.22|8.42|0
1715585100000|2024-05-13 07:25:00|10.24|8.44|10.21|8.41|10.24|8.44|10.21|8.41|0
1715585400000|2024-05-13 07:30:00|10.22|8.42|10.22|8.42|10.23|8.43|10.21|8.41|0
1715585700000|2024-05-13 07:35:00|10.23|8.43|10.25|8.45|10.25|8.45|10.23|8.43|0
1715586000000|2024-05-13 07:40:00|10.24|8.44|10.25|8.45|10.26|8.46|10.24|8.44|0
1715586300000|2024-05-13 07:45:00|10.24|8.44|10.24|8.44|10.25|8.45|10.23|8.43|0
1715586600000|2024-05-13 07:50:00|10.23|8.43|10.21|8.41|10.24|8.44|10.2|8.4|0
1715586900000|2024-05-13 07:55:00|10.2|8.4|10.21|8.41|10.22|8.42|10.2|8.4|0
1715587200000|2024-05-13 08:00:00|10.2|8.4|10.2|8.4|10.21|8.41|10.19|8.39|0
1715587500000|2024-05-13 08:05:00|10.19|8.39|10.2|8.4|10.23|8.43|10.19|8.39|0
1715587800000|2024-05-13 08:10:00|10.19|8.39|10.2|8.4|10.21|8.41|10.19|8.39|0
1715588100000|2024-05-13 08:15:00|10.21|8.41|10.25|8.45|10.25|8.45|10.21|8.41|0
1715588400000|2024-05-13 08:20:00|10.24|8.44|10.24|8.44|10.24|8.44|10.23|8.43|0
1715588700000|2024-05-13 08:25:00|10.23|8.43|10.21|8.41|10.23|8.43|10.21|8.41|0
1715589000000|2024-05-13 08:30:00|10.22|8.42|10.22|8.42|10.23|8.43|10.21|8.41|0
1715589300000|2024-05-13 08:35:00|10.23|8.43|10.24|8.44|10.24|8.44|10.22|8.42|0
1715589600000|2024-05-13 08:40:00|10.25|8.45|10.25|8.45|10.25|8.45|10.24|8.44|0
1715589900000|2024-05-13 08:45:00|10.24|8.44|10.24|8.44|10.25|8.45|10.24|8.44|0
1715590200000|2024-05-13 08:50:00|10.23|8.43|10.24|8.44|10.25|8.45|10.23|8.43|0
1715590500000|2024-05-13 08:55:00|10.23|8.43|10.24|8.44|10.24|8.44|10.22|8.42|0
1715590800000|2024-05-13 09:00:00|10.25|8.45|10.23|8.43|10.25|8.45|10.22|8.42|0
1715591100000|2024-05-13 09:05:00|10.22|8.42|10.22|8.42|10.23|8.43|10.22|8.42|0
1715591400000|2024-05-13 09:10:00|10.23|8.43|10.21|8.41|10.23|8.43|10.21|8.41|0
1715591700000|2024-05-13 09:15:00|10.2|8.4|10.2|8.4|10.21|8.41|10.19|8.39|0
1715592000000|2024-05-13 09:20:00|10.19|8.39|10.2|8.4|10.21|8.41|10.19|8.39|0
1715592300000|2024-05-13 09:25:00|10.21|8.41|10.19|8.39|10.21|8.41|10.19|8.39|0
1715592600000|2024-05-13 09:30:00|10.2|8.4|10.2|8.4|10.21|8.41|10.19|8.39|0
1715592900000|2024-05-13 09:35:00|10.19|8.39|10.17|8.37|10.2|8.4|10.17|8.37|0
1715593200000|2024-05-13 09:40:00|10.18|8.38|10.19|8.39|10.19|8.39|10.17|8.37|0
1715593500000|2024-05-13 09:45:00|10.18|8.38|10.18|8.38|10.18|8.38|10.18|8.38|0
1715593800000|2024-05-13 09:50:00|10.19|8.39|10.2|8.4|10.2|8.4|10.19|8.39|0
1715594100000|2024-05-13 09:55:00|10.19|8.39|10.2|8.4|10.2|8.4|10.19|8.39|0
1715594400000|2024-05-13 10:00:00|10.19|8.39|10.2|8.4|10.21|8.41|10.19|8.39|0
1715594700000|2024-05-13 10:05:00|10.19|8.39|10.19|8.39|10.21|8.41|10.18|8.38|0
1715595000000|2024-05-13 10:10:00|10.18|8.38|10.19|8.39|10.19|8.39|10.18|8.38|0
1715595300000|2024-05-13 10:15:00|10.18|8.38|10.18|8.38|10.19|8.39|10.18|8.38|0
1715595600000|2024-05-13 10:20:00|10.19|8.39|10.19|8.39|10.19|8.39|10.18|8.38|0
1715595900000|2024-05-13 10:25:00|10.18|8.38|10.18|8.38|10.19|8.39|10.18|8.38|0
1715596200000|2024-05-13 10:30:00|10.17|8.37|10.14|8.34|10.18|8.38|10.14|8.34|0
1715596500000|2024-05-13 10:35:00|10.15|8.35|10.17|8.37|10.17|8.37|10.15|8.35|0
1715596800000|2024-05-13 10:40:00|10.16|8.36|10.17|8.37|10.18|8.38|10.16|8.36|0
1715597100000|2024-05-13 10:45:00|10.16|8.36|10.17|8.37|10.17|8.37|10.16|8.36|0
1715597400000|2024-05-13 10:50:00|10.16|8.36|10.16|8.36|10.16|8.36|10.15|8.35|0
1715597700000|2024-05-13 10:55:00|10.15|8.35|10.14|8.34|10.15|8.35|10.14|8.34|0
1715598000000|2024-05-13 11:00:00|10.15|8.35|10.17|8.37|10.17|8.37|10.15|8.35|0
1715598300000|2024-05-13 11:05:00|10.16|8.36|10.14|8.34|10.17|8.37|10.14|8.34|0
1715598600000|2024-05-13 11:10:00|10.15|8.35|10.12|8.32|10.15|8.35|10.11|8.31|0
1715598900000|2024-05-13 11:15:00|10.13|8.33|10.11|8.31|10.13|8.33|10.11|8.31|0
1715599200000|2024-05-13 11:20:00|10.12|8.32|10.11|8.31|10.12|8.32|10.11|8.31|0
1715599500000|2024-05-13 11:25:00|10.1|8.3|10.11|8.31|10.11|8.31|10.1|8.3|0
1715599800000|2024-05-13 11:30:00|10.1|8.3|10.12|8.32|10.12|8.32|10.1|8.3|0
1715600100000|2024-05-13 11:35:00|10.13|8.33|10.11|8.31|10.13|8.33|10.1|8.3|0
1715600400000|2024-05-13 11:40:00|10.1|8.3|10.09|8.29|10.1|8.3|10.08|8.28|0
1715600700000|2024-05-13 11:45:00|10.08|8.28|10.07|8.27|10.08|8.28|10.07|8.27|0
1715601000000|2024-05-13 11:50:00|10.06|8.26|10.07|8.27|10.08|8.28|10.06|8.26|0
1715601300000|2024-05-13 11:55:00|10.06|8.26|10.05|8.25|10.06|8.26|10.05|8.25|0
1715601600000|2024-05-13 12:00:00|10.07|8.27|10.06|8.26|10.07|8.27|10.05|8.25|0
1715601900000|2024-05-13 12:05:00|10.05|8.25|10.07|8.27|10.07|8.27|10.05|8.25|0
1715602200000|2024-05-13 12:10:00|10.08|8.28|10.08|8.28|10.08|8.28|10.08|8.28|0
1715602500000|2024-05-13 12:15:00|10.09|8.29|10.02|8.22|10.21|8.41|9.99|8.19|0
1715602800000|2024-05-13 12:20:00|10.03|8.23|10.01|8.21|10.03|8.23|10.01|8.21|0
1715603100000|2024-05-13 12:25:00|10.02|8.22|10.01|8.21|10.02|8.22|10.01|8.21|0
1715603400000|2024-05-13 12:30:00|10.02|8.22|9.99|8.19|10.02|8.22|9.99|8.19|0
1715603700000|2024-05-13 12:35:00|9.98|8.18|9.98|8.18|9.99|8.19|9.97|8.17|0
1715604000000|2024-05-13 12:40:00|9.97|8.17|9.95|8.15|9.97|8.17|9.95|8.15|0
1715604300000|2024-05-13 12:45:00|9.94|8.14|9.95|8.15|9.96|8.16|9.94|8.14|0
1715604600000|2024-05-13 12:50:00|9.94|8.14|9.94|8.14|9.95|8.15|9.93|8.13|0
1715604900000|2024-05-13 12:55:00|9.95|8.15|9.95|8.15|9.95|8.15|9.94|8.14|0
1715605200000|2024-05-13 13:00:00|9.94|8.14|9.93|8.13|9.99|8.19|9.91|8.11|0
1715605500000|2024-05-13 13:05:00|9.94|8.14|9.9|8.1|9.94|8.14|9.9|8.1|0
1715605800000|2024-05-13 13:10:00|9.89|8.09|9.89|8.09|9.91|8.11|9.88|8.08|0
1715606100000|2024-05-13 13:15:00|9.9|8.1|9.9|8.1|9.9|8.1|9.88|8.08|0
1715606400000|2024-05-13 13:20:00|9.91|8.11|9.92|8.12|9.92|8.12|9.9|8.1|0
1715606700000|2024-05-13 13:25:00|9.91|8.11|9.9|8.1|9.91|8.11|9.88|8.08|0
1715607000000|2024-05-13 13:30:00|9.89|8.09|10.03|8.23|10.03|8.23|9.89|8.09|0
1715607300000|2024-05-13 13:35:00|10.02|8.22|10.08|8.28|10.08|8.28|9.99|8.19|0
1715607600000|2024-05-13 13:40:00|10.07|8.27|10.1|8.3|10.13|8.33|10.07|8.27|0
1715607900000|2024-05-13 13:45:00|10.11|8.31|9.97|8.17|10.12|8.32|9.88|8.08|0
1715608200000|2024-05-13 13:50:00|9.96|8.16|9.94|8.14|9.97|8.17|9.93|8.13|0
1715608500000|2024-05-13 13:55:00|9.93|8.13|9.9|8.1|9.96|8.16|9.89|8.09|0
1715608800000|2024-05-13 14:00:00|9.91|8.11|9.9|8.1|9.93|8.13|9.9|8.1|0
1715609100000|2024-05-13 14:05:00|9.91|8.11|10.03|8.23|10.03|8.23|9.89|8.09|0
1715609400000|2024-05-13 14:10:00|10.04|8.24|10.05|8.25|10.07|8.27|10.03|8.23|0
1715609700000|2024-05-13 14:15:00|10.06|8.26|10.04|8.24|10.06|8.26|10.02|8.22|0
1715610000000|2024-05-13 14:20:00|10.05|8.25|10.02|8.22|10.05|8.25|10.02|8.22|0
1715610300000|2024-05-13 14:25:00|10.01|8.21|10.02|8.22|10.03|8.23|9.99|8.19|0
1715610600000|2024-05-13 14:30:00|10.03|8.23|10.09|8.29|10.11|8.31|10.03|8.23|0
1715610900000|2024-05-13 14:35:00|10.08|8.28|10.07|8.27|10.1|8.3|10.06|8.26|0
1715611200000|2024-05-13 14:40:00|10.08|8.28|10.08|8.28|10.1|8.3|10.06|8.26|0
1715611500000|2024-05-13 14:45:00|10.09|8.29|10.07|8.27|10.1|8.3|10.06|8.26|0
1715611800000|2024-05-13 14:50:00|10.06|8.26|10.09|8.29|10.09|8.29|10.06|8.26|0
1715612100000|2024-05-13 14:55:00|10.1|8.3|10.09|8.29|10.11|8.31|10.08|8.28|0
1715612400000|2024-05-13 15:00:00|10.08|8.28|10.12|8.32|10.14|8.34|10.08|8.28|0
1715612700000|2024-05-13 15:05:00|10.11|8.31|10.11|8.31|10.13|8.33|10.09|8.29|0
1715613000000|2024-05-13 15:10:00|10.1|8.3|10.08|8.28|10.11|8.31|10.07|8.27|0
1715613300000|2024-05-13 15:15:00|10.07|8.27|10.08|8.28|10.09|8.29|10.05|8.25|0
1715613600000|2024-05-13 15:20:00|10.09|8.29|10.09|8.29|10.12|8.32|10.08|8.28|0
1715613900000|2024-05-13 15:25:00|10.1|8.3|10.02|8.22|10.12|8.32|9.99|8.19|0
1715614200000|2024-05-13 15:30:00|10.03|8.23|10.03|8.23|10.11|8.31|10.01|8.21|0
1715614500000|2024-05-13 15:35:00|10.04|8.24|10.04|8.24|10.06|8.26|10.03|8.23|0
1715614800000|2024-05-13 15:40:00|10.03|8.23|10.04|8.24|10.06|8.26|10.03|8.23|0
1715615100000|2024-05-13 15:45:00|10.05|8.25|10.04|8.24|10.05|8.25|10.03|8.23|0
1715615400000|2024-05-13 15:50:00|10.03|8.23|9.99|8.19|10.04|8.24|9.99|8.19|0
1715615700000|2024-05-13 15:55:00|10|8.2|10|8.2|10.01|8.21|9.99|8.19|0
1715616000000|2024-05-13 16:00:00|10.01|8.21|9.98|8.18|10.01|8.21|9.98|8.18|0
1715616300000|2024-05-13 16:05:00|9.97|8.17|9.95|8.15|9.98|8.18|9.95|8.15|0
1715616600000|2024-05-13 16:10:00|9.96|8.16|9.98|8.18|9.98|8.18|9.96|8.16|0
1715616900000|2024-05-13 16:15:00|9.99|8.19|9.97|8.17|9.99|8.19|9.96|8.16|0
1715617200000|2024-05-13 16:20:00|9.96|8.16|9.96|8.16|9.97|8.17|9.95|8.15|0
1715617500000|2024-05-13 16:25:00|9.97|8.17|9.96|8.16|9.97|8.17|9.95|8.15|0
1715617800000|2024-05-13 16:30:00|9.95|8.15|9.96|8.16|9.96|8.16|9.95|8.15|0
1715618100000|2024-05-13 16:35:00|9.95|8.15|9.96|8.16|9.97|8.17|9.95|8.15|0
1715618400000|2024-05-13 16:40:00|9.97|8.17|9.98|8.18|9.99|8.19|9.96|8.16|0
1715618700000|2024-05-13 16:45:00|9.99|8.19|9.98|8.18|9.99|8.19|9.97|8.17|0
1715619000000|2024-05-13 16:50:00|9.97|8.17|9.99|8.19|9.99|8.19|9.96|8.16|0
1715619300000|2024-05-13 16:55:00|10|8.2|10|8.2|10|8.2|9.98|8.18|0
1715619600000|2024-05-13 17:00:00|10.01|8.21|10.07|8.27|10.07|8.27|10.01|8.21|0
1715619900000|2024-05-13 17:05:00|10.06|8.26|10.15|8.35|10.16|8.36|10.06|8.26|0
1715620200000|2024-05-13 17:10:00|10.16|8.36|10.1|8.3|10.22|8.42|10.1|8.3|0
1715620500000|2024-05-13 17:15:00|10.11|8.31|10.06|8.26|10.12|8.32|10.04|8.24|0
1715620800000|2024-05-13 17:20:00|10.05|8.25|10.04|8.24|10.06|8.26|10.02|8.22|0
1715621100000|2024-05-13 17:25:00|10.05|8.25|10.02|8.22|10.05|8.25|10.02|8.22|0
1715621400000|2024-05-13 17:30:00|10.03|8.23|10.06|8.26|10.06|8.26|10.02|8.22|0
1715621700000|2024-05-13 17:35:00|10.07|8.27|10.08|8.28|10.08|8.28|10.05|8.25|0
1715622000000|2024-05-13 17:40:00|10.07|8.27|10.08|8.28|10.1|8.3|10.07|8.27|0
1715622300000|2024-05-13 17:45:00|10.09|8.29|10.09|8.29|10.1|8.3|10.07|8.27|0
1715622600000|2024-05-13 17:50:00|10.1|8.3|10.07|8.27|10.1|8.3|10.07|8.27|0
1715622900000|2024-05-13 17:55:00|10.08|8.28|10.05|8.25|10.08|8.28|10.05|8.25|0
1715623200000|2024-05-13 18:00:00|10.06|8.26|10.09|8.29|10.12|8.32|10.06|8.26|0
1715623500000|2024-05-13 18:05:00|10.1|8.3|9.95|8.15|10.1|8.3|9.95|8.15|0
1715623800000|2024-05-13 18:10:00|9.96|8.16|9.95|8.15|9.96|8.16|9.93|8.13|0
1715624100000|2024-05-13 18:15:00|9.94|8.14|9.92|8.12|9.96|8.16|9.92|8.12|0
1715624400000|2024-05-13 18:20:00|9.91|8.11|9.92|8.12|9.93|8.13|9.91|8.11|0
1715624700000|2024-05-13 18:25:00|9.93|8.13|9.91|8.11|9.93|8.13|9.9|8.1|0
1715625000000|2024-05-13 18:30:00|9.92|8.12|9.9|8.1|9.94|8.14|9.89|8.09|0
1715625300000|2024-05-13 18:35:00|9.89|8.09|9.89|8.09|9.9|8.1|9.89|8.09|0
1715625600000|2024-05-13 18:40:00|9.9|8.1|9.88|8.08|9.91|8.11|9.88|8.08|0
1715625900000|2024-05-13 18:45:00|9.89|8.09|9.92|8.12|9.92|8.12|9.88|8.08|0
1715626200000|2024-05-13 18:50:00|9.91|8.11|9.92|8.12|9.93|8.13|9.9|8.1|0
1715626500000|2024-05-13 18:55:00|9.93|8.13|9.89|8.09|9.93|8.13|9.89|8.09|0
1715626800000|2024-05-13 19:00:00|9.9|8.1|9.88|8.08|9.9|8.1|9.87|8.07|0
1715627100000|2024-05-13 19:05:00|9.89|8.09|9.9|8.1|9.91|8.11|9.88|8.08|0
1715627400000|2024-05-13 19:10:00|9.91|8.11|9.88|8.08|9.92|8.12|9.87|8.07|0
1715627700000|2024-05-13 19:15:00|9.87|8.07|9.86|8.06|9.87|8.07|9.85|8.05|0
1715628000000|2024-05-13 19:20:00|9.85|8.05|9.92|8.12|9.92|8.12|9.85|8.05|0
1715628300000|2024-05-13 19:25:00|9.91|8.11|9.91|8.11|9.95|8.15|9.9|8.1|0
1715628600000|2024-05-13 19:30:00|9.9|8.1|9.88|8.08|9.91|8.11|9.88|8.08|0
1715628900000|2024-05-13 19:35:00|9.89|8.09|9.87|8.07|9.89|8.09|9.85|8.05|0
1715629200000|2024-05-13 19:40:00|9.86|8.06|9.87|8.07|9.89|8.09|9.86|8.06|0
1715629500000|2024-05-13 19:45:00|9.88|8.08|9.91|8.11|9.92|8.12|9.88|8.08|0
1715629800000|2024-05-13 19:50:00|9.9|8.1|9.9|8.1|9.92|8.12|9.87|8.07|0
1715630100000|2024-05-13 19:55:00|9.91|8.11|9.87|8.07|9.92|8.12|9.86|8.06|0
1715630400000|2024-05-13 20:00:00|9.88|8.08|9.91|8.11|9.91|8.11|9.85|8.05|0
1715630700000|2024-05-13 20:05:00|9.92|8.12|9.93|8.13|9.93|8.13|9.92|8.12|0
1715631000000|2024-05-13 20:10:00|9.94|8.14|9.93|8.13|9.94|8.14|9.92|8.12|0
1715631300000|2024-05-13 20:15:00|10.03|8.03|10.02|8.02|10.03|8.03|10.02|8.02|0
1715631600000|2024-05-13 20:20:00|10.03|8.03|10.02|8.02|10.03|8.03|10.02|8.02|0
1715631900000|2024-05-13 20:25:00|10.01|8.01|10.02|8.02|10.02|8.02|10.01|8.01|0
1715632200000|2024-05-13 20:30:00|10.01|8.01|10.03|8.03|10.03|8.03|10.01|8.01|0
1715632500000|2024-05-13 20:35:00|10.02|8.02|10.02|8.02|10.02|8.02|10.02|8.02|0
1715632800000|2024-05-13 20:40:00|10.03|8.03|10.03|8.03|10.03|8.03|10.03|8.03|0
1715633100000|2024-05-13 20:45:00|10.02|8.02|10.03|8.03|10.03|8.03|10.02|8.02|0
1715633400000|2024-05-13 20:50:00|10.04|8.04|10.03|8.03|10.04|8.04|10.03|8.03|0
1715633700000|2024-05-13 20:55:00|10.02|8.02|10.02|8.02|10.03|8.03|10.02|8.02|0
1715634600000|2024-05-13 21:10:00|10.01|8.01|10.01|8.01|10.02|8.02|10.01|8.01|0
1715637000000|2024-05-13 21:50:00|10|8|10|8|10|8|10|8|0
1715637300000|2024-05-13 21:55:00|10.01|8.01|10.01|8.01|10.02|8.02|10.01|8.01|0
1715637600000|2024-05-13 22:00:00|10.02|8.02|10.01|8.01|10.03|8.03|10.01|8.01|0
1715637900000|2024-05-13 22:05:00|10.02|8.02|10.01|8.01|10.02|8.02|10.01|8.01|0
1715638200000|2024-05-13 22:10:00|10|8|10|8|10.01|8.01|10|8|0
1715638500000|2024-05-13 22:15:00|9.99|7.99|9.99|7.99|10|8|9.99|7.99|0
1715638800000|2024-05-13 22:20:00|10.01|8.01|10.02|8.02|10.02|8.02|9.99|7.99|0
1715639100000|2024-05-13 22:25:00|10.01|8.01|10.02|8.02|10.02|8.02|10.01|8.01|0
1715639400000|2024-05-13 22:30:00|10.01|8.01|10.01|8.01|10.02|8.02|10.01|8.01|0
1715639700000|2024-05-13 22:35:00|10|8|10|8|10.01|8.01|10|8|0
1715640000000|2024-05-13 22:40:00|10.01|8.01|10|8|10.01|8.01|10|8|0
1715640300000|2024-05-13 22:45:00|9.99|7.99|9.99|7.99|10|8|9.99|7.99|0
1715640600000|2024-05-13 22:50:00|10|8|9.99|7.99|10|8|9.99|7.99|0
1715640900000|2024-05-13 22:55:00|9.98|7.98|9.99|7.99|9.99|7.99|9.98|7.98|0
1715641200000|2024-05-13 23:00:00|10|8|10|8|10|8|9.99|7.99|0
1715641500000|2024-05-13 23:05:00|9.99|7.99|10|8|10|8|9.99|7.99|0
1715641800000|2024-05-13 23:10:00|9.99|7.99|9.99|7.99|9.99|7.99|9.99|7.99|0
1715642100000|2024-05-13 23:15:00|10|8|9.99|7.99|10|8|9.99|7.99|0
1715642700000|2024-05-13 23:25:00|9.98|7.98|9.98|7.98|9.98|7.98|9.98|7.98|0
1715643300000|2024-05-13 23:35:00|9.99|7.99|9.98|7.98|9.99|7.99|9.98|7.98|0
1715643600000|2024-05-13 23:40:00|9.97|7.97|9.97|7.97|9.98|7.98|9.97|7.97|0
1715644200000|2024-05-13 23:50:00|9.98|7.98|9.97|7.97|9.98|7.98|9.97|7.97|0
1715644500000|2024-05-13 23:55:00|9.98|7.98|9.98|7.98|9.98|7.98|9.98|7.98|0
1715644800000|2024-05-14 00:00:00|9.97|7.97|9.98|7.98|9.98|7.98|9.97|7.97|0
1715645100000|2024-05-14 00:05:00|9.97|7.97|9.96|7.96|9.98|7.98|9.96|7.96|0
1715645400000|2024-05-14 00:10:00|9.97|7.97|9.96|7.96|9.97|7.97|9.96|7.96|0
1715645700000|2024-05-14 00:15:00|9.87|8.07|9.87|8.07|9.87|8.07|9.87|8.07|0
1715646000000|2024-05-14 00:20:00|9.86|8.06|9.85|8.05|9.86|8.06|9.85|8.05|0
1715646300000|2024-05-14 00:25:00|9.86|8.06|9.86|8.06|9.86|8.06|9.85|8.05|0
1715646600000|2024-05-14 00:30:00|9.85|8.05|9.87|8.07|9.87|8.07|9.85|8.05|0
1715646900000|2024-05-14 00:35:00|9.86|8.06|9.85|8.05|9.87|8.07|9.85|8.05|0
1715647200000|2024-05-14 00:40:00|9.86|8.06|9.88|8.08|9.88|8.08|9.86|8.06|0
1715647500000|2024-05-14 00:45:00|9.89|8.09|9.9|8.1|9.9|8.1|9.88|8.08|0
1715647800000|2024-05-14 00:50:00|9.89|8.09|9.89|8.09|9.9|8.1|9.89|8.09|0
1715648100000|2024-05-14 00:55:00|9.88|8.08|9.88|8.08|9.89|8.09|9.88|8.08|0
1715648400000|2024-05-14 01:00:00|9.89|8.09|9.88|8.08|9.89|8.09|9.88|8.08|0
1715648700000|2024-05-14 01:05:00|9.89|8.09|9.89|8.09|9.89|8.09|9.89|8.09|0
1715649000000|2024-05-14 01:10:00|9.9|8.1|9.9|8.1|9.91|8.11|9.9|8.1|0
1715649300000|2024-05-14 01:15:00|9.91|8.11|9.9|8.1|9.91|8.11|9.9|8.1|0
1715649600000|2024-05-14 01:20:00|9.91|8.11|9.91|8.11|9.91|8.11|9.9|8.1|0
1715649900000|2024-05-14 01:25:00|9.9|8.1|9.9|8.1|9.91|8.11|9.9|8.1|0
1715650200000|2024-05-14 01:30:00|9.91|8.11|9.9|8.1|9.91|8.11|9.9|8.1|0
1715650500000|2024-05-14 01:35:00|9.91|8.11|9.9|8.1|9.91|8.11|9.89|8.09|0
1715650800000|2024-05-14 01:40:00|9.91|8.11|9.9|8.1|9.92|8.12|9.9|8.1|0
1715651100000|2024-05-14 01:45:00|9.89|8.09|9.9|8.1|9.9|8.1|9.89|8.09|0
1715651400000|2024-05-14 01:50:00|9.89|8.09|9.89|8.09|9.9|8.1|9.88|8.08|0
1715651700000|2024-05-14 01:55:00|9.88|8.08|9.89|8.09|9.89|8.09|9.88|8.08|0
1715652000000|2024-05-14 02:00:00|9.88|8.08|9.89|8.09|9.89|8.09|9.88|8.08|0
1715652300000|2024-05-14 02:05:00|9.9|8.1|9.89|8.09|9.9|8.1|9.89|8.09|0
1715652600000|2024-05-14 02:10:00|9.88|8.08|9.89|8.09|9.89|8.09|9.88|8.08|0
1715652900000|2024-05-14 02:15:00|9.88|8.08|9.89|8.09|9.89|8.09|9.88|8.08|0
1715653200000|2024-05-14 02:20:00|9.88|8.08|9.89|8.09|9.89|8.09|9.88|8.08|0
1715653800000|2024-05-14 02:30:00|9.88|8.08|9.88|8.08|9.89|8.09|9.88|8.08|0
1715654100000|2024-05-14 02:35:00|9.89|8.09|9.88|8.08|9.89|8.09|9.88|8.08|0
1715654700000|2024-05-14 02:45:00|9.89|8.09|9.89|8.09|9.89|8.09|9.89|8.09|0
1715655300000|2024-05-14 02:55:00|9.9|8.1|9.9|8.1|9.9|8.1|9.9|8.1|0
1715655900000|2024-05-14 03:05:00|9.89|8.09|9.9|8.1|9.9|8.1|9.89|8.09|0
1715656200000|2024-05-14 03:10:00|9.89|8.09|9.89|8.09|9.89|8.09|9.89|8.09|0
1715656500000|2024-05-14 03:15:00|9.9|8.1|9.89|8.09|9.9|8.1|9.89|8.09|0
1715656800000|2024-05-14 03:20:00|9.9|8.1|9.91|8.11|9.91|8.11|9.9|8.1|0
1715657700000|2024-05-14 03:35:00|9.92|8.12|9.9|8.1|9.92|8.12|9.9|8.1|0
1715658000000|2024-05-14 03:40:00|9.91|8.11|9.91|8.11|9.91|8.11|9.9|8.1|0
1715658300000|2024-05-14 03:45:00|9.9|8.1|9.9|8.1|9.91|8.11|9.9|8.1|0
1715658600000|2024-05-14 03:50:00|9.91|8.11|9.91|8.11|9.92|8.12|9.9|8.1|0
1715658900000|2024-05-14 03:55:00|9.92|8.12|9.9|8.1|9.92|8.12|9.9|8.1|0
1715659200000|2024-05-14 04:00:00|9.91|8.11|9.91|8.11|9.91|8.11|9.91|8.11|0
1715659500000|2024-05-14 04:05:00|9.9|8.1|9.9|8.1|9.91|8.11|9.9|8.1|0
1715660100000|2024-05-14 04:15:00|9.91|8.11|9.9|8.1|9.91|8.11|9.9|8.1|0
1715660400000|2024-05-14 04:20:00|9.89|8.09|9.9|8.1|9.9|8.1|9.89|8.09|0
1715660700000|2024-05-14 04:25:00|9.89|8.09|9.89|8.09|9.9|8.1|9.89|8.09|0
1715661000000|2024-05-14 04:30:00|9.88|8.08|9.88|8.08|9.89|8.09|9.88|8.08|0
1715661300000|2024-05-14 04:35:00|9.89|8.09|9.88|8.08|9.89|8.09|9.87|8.07|0
1715661900000|2024-05-14 04:45:00|9.87|8.07|9.88|8.08|9.88|8.08|9.87|8.07|0
1715662200000|2024-05-14 04:50:00|9.89|8.09|9.89|8.09|9.89|8.09|9.89|8.09|0
1715662500000|2024-05-14 04:55:00|9.88|8.08|9.88|8.08|9.89|8.09|9.88|8.08|0
1715663100000|2024-05-14 05:05:00|9.87|8.07|9.88|8.08|9.88|8.08|9.87|8.07|0
1715663400000|2024-05-14 05:10:00|9.87|8.07|9.87|8.07|9.88|8.08|9.87|8.07|0
1715663700000|2024-05-14 05:15:00|9.86|8.06|9.86|8.06|9.86|8.06|9.86|8.06|0
1715664000000|2024-05-14 05:20:00|9.85|8.05|9.84|8.04|9.85|8.05|9.84|8.04|0
1715664300000|2024-05-14 05:25:00|9.85|8.05|9.85|8.05|9.85|8.05|9.84|8.04|0
1715664600000|2024-05-14 05:30:00|9.86|8.06|9.86|8.06|9.86|8.06|9.86|8.06|0
1715664900000|2024-05-14 05:35:00|9.85|8.05|9.84|8.04|9.86|8.06|9.84|8.04|0
1715665200000|2024-05-14 05:40:00|9.85|8.05|9.85|8.05|9.86|8.06|9.84|8.04|0
1715665500000|2024-05-14 05:45:00|9.86|8.06|9.85|8.05|9.86|8.06|9.84|8.04|0
1715666100000|2024-05-14 05:55:00|9.84|8.04|9.82|8.02|9.84|8.04|9.82|8.02|0
1715666400000|2024-05-14 06:00:00|9.83|8.03|9.84|8.04|9.84|8.04|9.82|8.02|0
1715666700000|2024-05-14 06:05:00|9.83|8.03|9.83|8.03|9.84|8.04|9.82|8.02|0
1715667000000|2024-05-14 06:10:00|9.84|8.04|9.83|8.03|9.84|8.04|9.82|8.02|0
1715667300000|2024-05-14 06:15:00|9.82|8.02|9.94|8.14|9.94|8.14|9.82|8.02|0
1715667600000|2024-05-14 06:20:00|9.95|8.15|9.95|8.15|9.95|8.15|9.94|8.14|0
1715668200000|2024-05-14 06:30:00|9.96|8.16|9.94|8.14|9.96|8.16|9.94|8.14|0
1715668500000|2024-05-14 06:35:00|9.95|8.15|9.94|8.14|9.95|8.15|9.94|8.14|0
1715668800000|2024-05-14 06:40:00|9.93|8.13|9.94|8.14|9.94|8.14|9.93|8.13|0
1715669400000|2024-05-14 06:50:00|9.95|8.15|9.94|8.14|9.95|8.15|9.94|8.14|0
1715669700000|2024-05-14 06:55:00|9.95|8.15|9.95|8.15|9.95|8.15|9.94|8.14|0
1715670000000|2024-05-14 07:00:00|9.96|8.16|9.96|8.16|9.96|8.16|9.95|8.15|0
1715670300000|2024-05-14 07:05:00|9.97|8.17|9.96|8.16|9.97|8.17|9.95|8.15|0
1715670600000|2024-05-14 07:10:00|9.95|8.15|9.95|8.15|9.95|8.15|9.95|8.15|0
1715670900000|2024-05-14 07:15:00|9.96|8.16|9.94|8.14|9.96|8.16|9.94|8.14|0
1715671200000|2024-05-14 07:20:00|9.95|8.15|9.94|8.14|9.95|8.15|9.93|8.13|0
1715671500000|2024-05-14 07:25:00|9.93|8.13|9.94|8.14|9.94|8.14|9.93|8.13|0
1715671800000|2024-05-14 07:30:00|9.95|8.15|9.96|8.16|9.97|8.17|9.95|8.15|0
1715672100000|2024-05-14 07:35:00|9.95|8.15|9.94|8.14|9.96|8.16|9.94|8.14|0
1715672400000|2024-05-14 07:40:00|9.93|8.13|9.93|8.13|9.94|8.14|9.93|8.13|0
1715672700000|2024-05-14 07:45:00|9.94|8.14|9.93|8.13|9.94|8.14|9.93|8.13|0
1715673000000|2024-05-14 07:50:00|9.92|8.12|9.93|8.13|9.93|8.13|9.92|8.12|0
1715673300000|2024-05-14 07:55:00|9.92|8.12|9.92|8.12|9.93|8.13|9.92|8.12|0
1715673600000|2024-05-14 08:00:00|9.93|8.13|9.92|8.12|9.93|8.13|9.92|8.12|0
1715673900000|2024-05-14 08:05:00|9.93|8.13|9.94|8.14|9.94|8.14|9.92|8.12|0
1715674200000|2024-05-14 08:10:00|9.93|8.13|9.93|8.13|9.94|8.14|9.93|8.13|0
1715674500000|2024-05-14 08:15:00|9.94|8.14|9.92|8.12|9.94|8.14|9.92|8.12|0
1715674800000|2024-05-14 08:20:00|9.91|8.11|9.91|8.11|9.92|8.12|9.91|8.11|0
1715675100000|2024-05-14 08:25:00|9.9|8.1|9.91|8.11|9.91|8.11|9.9|8.1|0
1715675400000|2024-05-14 08:30:00|9.92|8.12|9.9|8.1|9.92|8.12|9.9|8.1|0
1715675700000|2024-05-14 08:35:00|9.89|8.09|9.9|8.1|9.9|8.1|9.89|8.09|0
1715676000000|2024-05-14 08:40:00|9.91|8.11|9.91|8.11|9.91|8.11|9.91|8.11|0
1715676300000|2024-05-14 08:45:00|9.9|8.1|9.9|8.1|9.9|8.1|9.9|8.1|0
1715676600000|2024-05-14 08:50:00|9.91|8.11|9.9|8.1|9.91|8.11|9.9|8.1|0
1715676900000|2024-05-14 08:55:00|9.89|8.09|9.9|8.1|9.9|8.1|9.89|8.09|0
1715677200000|2024-05-14 09:00:00|9.91|8.11|9.91|8.11|9.91|8.11|9.89|8.09|0
1715677500000|2024-05-14 09:05:00|9.9|8.1|9.89|8.09|9.9|8.1|9.89|8.09|0
1715677800000|2024-05-14 09:10:00|9.9|8.1|9.89|8.09|9.9|8.1|9.88|8.08|0
1715678100000|2024-05-14 09:15:00|9.9|8.1|9.9|8.1|9.9|8.1|9.89|8.09|0
1715678700000|2024-05-14 09:25:00|9.91|8.11|9.91|8.11|9.91|8.11|9.9|8.1|0
1715679000000|2024-05-14 09:30:00|9.92|8.12|9.92|8.12|9.92|8.12|9.91|8.11|0
1715679300000|2024-05-14 09:35:00|9.93|8.13|9.92|8.12|9.93|8.13|9.92|8.12|0
1715679900000|2024-05-14 09:45:00|9.93|8.13|9.91|8.11|9.93|8.13|9.91|8.11|0
1715680200000|2024-05-14 09:50:00|9.9|8.1|9.91|8.11|9.91|8.11|9.9|8.1|0
1715680500000|2024-05-14 09:55:00|9.9|8.1|9.89|8.09|9.9|8.1|9.89|8.09|0
1715680800000|2024-05-14 10:00:00|9.91|8.11|9.9|8.1|9.91|8.11|9.89|8.09|0
1715681100000|2024-05-14 10:05:00|9.91|8.11|9.91|8.11|9.91|8.11|9.9|8.1|0
1715681400000|2024-05-14 10:10:00|9.92|8.12|9.91|8.11|9.92|8.12|9.91|8.11|0
1715681700000|2024-05-14 10:15:00|9.92|8.12|9.91|8.11|9.92|8.12|9.91|8.11|0
1715682000000|2024-05-14 10:20:00|9.92|8.12|9.91|8.11|9.92|8.12|9.91|8.11|0
1715682300000|2024-05-14 10:25:00|9.9|8.1|9.91|8.11|9.91|8.11|9.9|8.1|0
1715682600000|2024-05-14 10:30:00|9.9|8.1|9.91|8.11|9.91|8.11|9.9|8.1|0
1715682900000|2024-05-14 10:35:00|9.92|8.12|9.91|8.11|9.92|8.12|9.91|8.11|0
1715683200000|2024-05-14 10:40:00|9.92|8.12|9.9|8.1|9.92|8.12|9.9|8.1|0
1715683500000|2024-05-14 10:45:00|9.89|8.09|9.9|8.1|9.9|8.1|9.89|8.09|0
1715683800000|2024-05-14 10:50:00|9.89|8.09|9.88|8.08|9.89|8.09|9.87|8.07|0
1715684100000|2024-05-14 10:55:00|9.97|8.17|9.97|8.17|9.98|8.18|9.96|8.16|0
1715684400000|2024-05-14 11:00:00|9.96|8.16|9.97|8.17|9.97|8.17|9.96|8.16|0
1715684700000|2024-05-14 11:05:00|9.98|8.18|9.99|8.19|9.99|8.19|9.97|8.17|0
1715685000000|2024-05-14 11:10:00|9.98|8.18|9.97|8.17|9.99|8.19|9.96|8.16|0
1715685300000|2024-05-14 11:15:00|9.96|8.16|9.96|8.16|9.97|8.17|9.96|8.16|0
1715685600000|2024-05-14 11:20:00|9.97|8.17|9.96|8.16|9.97|8.17|9.96|8.16|0
1715685900000|2024-05-14 11:25:00|9.97|8.17|9.99|8.19|9.99|8.19|9.96|8.16|0
1715686200000|2024-05-14 11:30:00|10|8.2|9.99|8.19|10|8.2|9.99|8.19|0
1715686500000|2024-05-14 11:35:00|10|8.2|9.99|8.19|10|8.2|9.98|8.18|0
1715686800000|2024-05-14 11:40:00|9.98|8.18|9.98|8.18|9.99|8.19|9.97|8.17|0
1715687100000|2024-05-14 11:45:00|9.97|8.17|9.98|8.18|9.98|8.18|9.97|8.17|0
1715687400000|2024-05-14 11:50:00|9.99|8.19|9.98|8.18|9.99|8.19|9.97|8.17|0
1715687700000|2024-05-14 11:55:00|9.99|8.19|9.98|8.18|9.99|8.19|9.98|8.18|0
1715688000000|2024-05-14 12:00:00|9.99|8.19|9.97|8.17|10|8.2|9.97|8.17|0
1715688300000|2024-05-14 12:05:00|9.96|8.16|9.96|8.16|9.97|8.17|9.96|8.16|0
1715688600000|2024-05-14 12:10:00|9.97|8.17|9.96|8.16|9.97|8.17|9.95|8.15|0
1715688900000|2024-05-14 12:15:00|9.95|8.15|9.95|8.15|9.96|8.16|9.95|8.15|0
1715689200000|2024-05-14 12:20:00|9.94|8.14|9.94|8.14|9.94|8.14|9.92|8.12|0
1715689500000|2024-05-14 12:25:00|9.95|8.15|9.94|8.14|9.95|8.15|9.93|8.13|0
1715689800000|2024-05-14 12:30:00|10.07|8.27|9.84|8.04|10.44|8.64|9.75|7.95|0
1715690100000|2024-05-14 12:35:00|9.83|8.03|9.76|7.96|9.86|8.06|9.7|7.9|0
1715690400000|2024-05-14 12:40:00|9.75|7.95|9.7|7.9|9.75|7.95|9.67|7.87|0
1715690700000|2024-05-14 12:45:00|9.71|7.91|10.21|8.41|10.21|8.41|9.68|7.88|0
1715691000000|2024-05-14 12:50:00|10.2|8.4|9.87|8.07|10.2|8.4|9.87|8.07|0
1715691300000|2024-05-14 12:55:00|9.88|8.08|9.9|8.1|9.91|8.11|9.84|8.04|0
1715691600000|2024-05-14 13:00:00|9.91|8.11|9.95|8.15|9.96|8.16|9.91|8.11|0
1715691900000|2024-05-14 13:05:00|9.94|8.14|9.91|8.11|9.95|8.15|9.89|8.09|0
1715692200000|2024-05-14 13:10:00|9.9|8.1|9.95|8.15|9.96|8.16|9.84|8.04|0
1715692500000|2024-05-14 13:15:00|9.94|8.14|9.95|8.15|9.96|8.16|9.92|8.12|0
1715692800000|2024-05-14 13:20:00|9.94|8.14|9.97|8.17|9.99|8.19|9.94|8.14|0
1715693100000|2024-05-14 13:25:00|9.96|8.16|9.97|8.17|9.99|8.19|9.95|8.15|0
1715693400000|2024-05-14 13:30:00|9.95|8.15|9.98|8.18|9.99|8.19|9.91|8.11|0
1715693700000|2024-05-14 13:35:00|10|8.2|9.94|8.14|10.01|8.21|9.94|8.14|0
1715694000000|2024-05-14 13:40:00|9.95|8.15|9.9|8.1|9.95|8.15|9.88|8.08|0
1715694300000|2024-05-14 13:45:00|9.89|8.09|10.03|8.23|10.04|8.24|9.87|8.07|0
1715694600000|2024-05-14 13:50:00|10.02|8.22|10.02|8.22|10.04|8.24|10|8.2|0
1715694900000|2024-05-14 13:55:00|10.01|8.21|10.07|8.27|10.07|8.27|10.01|8.21|0
1715695200000|2024-05-14 14:00:00|10.06|8.26|10.04|8.24|10.07|8.27|10.01|8.21|0
1715695500000|2024-05-14 14:05:00|10.03|8.23|9.96|8.16|10.06|8.26|9.96|8.16|0
1715695800000|2024-05-14 14:10:00|9.95|8.15|10|8.2|10.01|8.21|9.94|8.14|0
1715696100000|2024-05-14 14:15:00|9.99|8.19|10.09|8.29|10.1|8.3|9.99|8.19|0
1715696400000|2024-05-14 14:20:00|10.08|8.28|9.8|8|10.09|8.29|9.8|8|0
1715696700000|2024-05-14 14:25:00|9.79|7.99|9.92|8.12|10|8.2|9.75|7.95|0
1715697000000|2024-05-14 14:30:00|9.93|8.13|9.96|8.16|9.98|8.18|9.92|8.12|0
1715697300000|2024-05-14 14:35:00|9.95|8.15|9.83|8.03|10.18|8.38|9.83|8.03|0
1715697600000|2024-05-14 14:40:00|9.84|8.04|9.82|8.02|9.9|8.1|9.82|8.02|0
1715697900000|2024-05-14 14:45:00|9.83|8.03|9.83|8.03|9.87|8.07|9.8|8|0
1715698200000|2024-05-14 14:50:00|9.84|8.04|9.82|8.02|9.84|8.04|9.78|7.98|0
1715698500000|2024-05-14 14:55:00|9.81|8.01|9.72|7.92|9.83|8.03|9.72|7.92|0
1715698800000|2024-05-14 15:00:00|9.71|7.91|9.73|7.93|9.75|7.95|9.7|7.9|0
1715699100000|2024-05-14 15:05:00|9.74|7.94|9.88|8.08|9.88|8.08|9.71|7.91|0
1715699400000|2024-05-14 15:10:00|9.87|8.07|9.88|8.08|9.89|8.09|9.87|8.07|0
1715699700000|2024-05-14 15:15:00|9.87|8.07|9.89|8.09|9.9|8.1|9.82|8.02|0
1715700000000|2024-05-14 15:20:00|9.9|8.1|9.89|8.09|9.91|8.11|9.88|8.08|0
1715700300000|2024-05-14 15:25:00|9.9|8.1|9.85|8.05|9.91|8.11|9.85|8.05|0
1715700600000|2024-05-14 15:30:00|9.86|8.06|9.94|8.14|9.94|8.14|9.86|8.06|0
1715700900000|2024-05-14 15:35:00|9.93|8.13|9.96|8.16|9.97|8.17|9.93|8.13|0
1715701200000|2024-05-14 15:40:00|9.95|8.15|9.97|8.17|9.99|8.19|9.93|8.13|0
1715701500000|2024-05-14 15:45:00|9.98|8.18|9.97|8.17|10.01|8.21|9.96|8.16|0
1715701800000|2024-05-14 15:50:00|9.98|8.18|9.97|8.17|9.98|8.18|9.94|8.14|0
1715702100000|2024-05-14 15:55:00|9.96|8.16|9.99|8.19|10|8.2|9.96|8.16|0
1715702400000|2024-05-14 16:00:00|10|8.2|10|8.2|10.02|8.22|9.98|8.18|0
1715702700000|2024-05-14 16:05:00|10.01|8.21|9.97|8.17|10.01|8.21|9.96|8.16|0
1715703000000|2024-05-14 16:10:00|9.98|8.18|9.98|8.18|9.99|8.19|9.96|8.16|0
1715703300000|2024-05-14 16:15:00|9.99|8.19|10|8.2|10|8.2|9.98|8.18|0
1715703600000|2024-05-14 16:20:00|9.99|8.19|10.03|8.23|10.04|8.24|9.99|8.19|0
1715703900000|2024-05-14 16:25:00|10.04|8.24|10.02|8.22|10.04|8.24|10.01|8.21|0
1715704200000|2024-05-14 16:30:00|10.03|8.23|10.02|8.22|10.04|8.24|10.01|8.21|0
1715704500000|2024-05-14 16:35:00|10.01|8.21|10.04|8.24|10.05|8.25|10.01|8.21|0
1715704800000|2024-05-14 16:40:00|10.03|8.23|10.04|8.24|10.05|8.25|10.02|8.22|0
1715705100000|2024-05-14 16:45:00|10.05|8.25|10.04|8.24|10.06|8.26|10.02|8.22|0
1715705400000|2024-05-14 16:50:00|10.03|8.23|10.03|8.23|10.04|8.24|10|8.2|0
1715705700000|2024-05-14 16:55:00|10.02|8.22|10.01|8.21|10.03|8.23|10|8.2|0
1715706000000|2024-05-14 17:00:00|10|8.2|10.03|8.23|10.06|8.26|10|8.2|0
1715706300000|2024-05-14 17:05:00|10.04|8.24|10.05|8.25|10.07|8.27|10.04|8.24|0
1715706600000|2024-05-14 17:10:00|10.06|8.26|10.06|8.26|10.07|8.27|10.03|8.23|0
1715706900000|2024-05-14 17:15:00|10.07|8.27|10.03|8.23|10.08|8.28|10.03|8.23|0
1715707200000|2024-05-14 17:20:00|10.04|8.24|9.81|8.01|10.05|8.25|9.8|8|0
1715707500000|2024-05-14 17:25:00|9.8|8|9.78|7.98|9.81|8.01|9.77|7.97|0
1715707800000|2024-05-14 17:30:00|9.77|7.97|9.78|7.98|9.79|7.99|9.77|7.97|0
1715708100000|2024-05-14 17:35:00|9.79|7.99|9.76|7.96|9.79|7.99|9.75|7.95|0
1715708400000|2024-05-14 17:40:00|9.75|7.95|9.71|7.91|9.76|7.96|9.71|7.91|0
1715708700000|2024-05-14 17:45:00|9.72|7.92|9.74|7.94|9.74|7.94|9.71|7.91|0
1715709000000|2024-05-14 17:50:00|9.73|7.93|9.73|7.93|9.76|7.96|9.73|7.93|0
1715709300000|2024-05-14 17:55:00|9.74|7.94|9.74|7.94|9.75|7.95|9.73|7.93|0
1715709600000|2024-05-14 18:00:00|9.73|7.93|9.7|7.9|9.74|7.94|9.7|7.9|0
1715709900000|2024-05-14 18:05:00|9.71|7.91|9.67|7.87|9.71|7.91|9.66|7.86|0
1715710200000|2024-05-14 18:10:00|9.86|8.06|9.6|7.8|9.86|8.06|9.58|7.78|0
1715710500000|2024-05-14 18:15:00|9.59|7.79|9.58|7.78|9.6|7.8|9.57|7.77|0
1715710800000|2024-05-14 18:20:00|9.57|7.77|9.57|7.77|9.58|7.78|9.57|7.77|0
1715711100000|2024-05-14 18:25:00|9.58|7.78|9.57|7.77|9.59|7.79|9.57|7.77|0
1715711400000|2024-05-14 18:30:00|9.58|7.78|9.51|7.71|9.59|7.79|9.5|7.7|0
1715711700000|2024-05-14 18:35:00|9.5|7.7|9.46|7.66|9.53|7.73|9.46|7.66|0
1715712000000|2024-05-14 18:40:00|9.45|7.65|9.8|8|9.8|8|9.37|7.57|0
1715712300000|2024-05-14 18:45:00|9.81|8.01|9.82|8.02|9.85|8.05|9.81|8.01|0
1715712600000|2024-05-14 18:50:00|9.83|8.03|9.8|8|9.84|8.04|9.8|8|0
1715712900000|2024-05-14 18:55:00|9.81|8.01|9.79|7.99|9.81|8.01|9.77|7.97|0
1715713200000|2024-05-14 19:00:00|9.78|7.98|9.79|7.99|9.81|8.01|9.77|7.97|0
1715713500000|2024-05-14 19:05:00|9.8|8|9.8|8|9.83|8.03|9.8|8|0
1715713800000|2024-05-14 19:10:00|9.79|7.99|9.8|8|9.8|8|9.76|7.96|0
1715714100000|2024-05-14 19:15:00|9.81|8.01|9.75|7.95|9.81|8.01|9.74|7.94|0
1715714400000|2024-05-14 19:20:00|9.76|7.96|9.74|7.94|9.76|7.96|9.7|7.9|0
1715714700000|2024-05-14 19:25:00|9.75|7.95|9.75|7.95|9.78|7.98|9.74|7.94|0
1715715000000|2024-05-14 19:30:00|9.76|7.96|9.76|7.96|9.78|7.98|9.75|7.95|0
1715715300000|2024-05-14 19:35:00|9.77|7.97|9.78|7.98|9.79|7.99|9.76|7.96|0
1715715600000|2024-05-14 19:40:00|9.79|7.99|9.71|7.91|9.79|7.99|9.71|7.91|0
1715715900000|2024-05-14 19:45:00|9.72|7.92|9.78|7.98|9.78|7.98|9.71|7.91|0
1715716200000|2024-05-14 19:50:00|9.76|7.96|9.69|7.89|9.77|7.97|9.69|7.89|0
1715716500000|2024-05-14 19:55:00|9.7|7.9|9.78|7.98|9.78|7.98|9.69|7.89|0
1715716800000|2024-05-14 20:00:00|9.81|8.01|9.78|7.98|9.81|8.01|9.76|7.96|0
1715717100000|2024-05-14 20:05:00|9.77|7.97|9.79|7.99|9.8|8|9.76|7.96|0
1715717400000|2024-05-14 20:10:00|9.78|7.98|9.78|7.98|9.79|7.99|9.78|7.98|0
1715717700000|2024-05-14 20:15:00|9.88|7.88|9.89|7.89|9.89|7.89|9.88|7.88|0
1715718000000|2024-05-14 20:20:00|9.9|7.9|9.9|7.9|9.9|7.9|9.9|7.9|0
1715718600000|2024-05-14 20:30:00|9.89|7.89|9.89|7.89|9.9|7.9|9.89|7.89|0
1715718900000|2024-05-14 20:35:00|9.9|7.9|9.9|7.9|9.9|7.9|9.9|7.9|0
1715719200000|2024-05-14 20:40:00|9.89|7.89|9.9|7.9|9.9|7.9|9.89|7.89|0
1715719500000|2024-05-14 20:45:00|9.89|7.89|9.88|7.88|9.89|7.89|9.88|7.88|0
1715720100000|2024-05-14 20:55:00|9.87|7.87|9.87|7.87|9.87|7.87|9.87|7.87|0
1715720400000|2024-05-14 21:00:00|9.86|7.86|9.86|7.86|9.86|7.86|9.86|7.86|0
1715720700000|2024-05-14 21:05:00|9.87|7.87|9.87|7.87|9.87|7.87|9.86|7.86|0
1715721000000|2024-05-14 21:10:00|9.86|7.86|9.87|7.87|9.88|7.88|9.86|7.86|0
1715721300000|2024-05-14 21:15:00|9.88|7.88|9.88|7.88|9.89|7.89|9.87|7.87|0
1715721600000|2024-05-14 21:20:00|9.89|7.89|9.88|7.88|9.89|7.89|9.88|7.88|0
1715721900000|2024-05-14 21:25:00|9.89|7.89|9.89|7.89|9.89|7.89|9.88|7.88|0
1715722200000|2024-05-14 21:30:00|9.88|7.88|9.88|7.88|9.88|7.88|9.88|7.88|0
1715722800000|2024-05-14 21:40:00|9.87|7.87|9.88|7.88|9.88|7.88|9.87|7.87|0
1715723100000|2024-05-14 21:45:00|9.87|7.87|9.88|7.88|9.88|7.88|9.87|7.87|0
1715723400000|2024-05-14 21:50:00|9.87|7.87|9.87|7.87|9.87|7.87|9.87|7.87|0
1715723700000|2024-05-14 21:55:00|9.88|7.88|9.88|7.88|9.88|7.88|9.87|7.87|0
1715724000000|2024-05-14 22:00:00|9.89|7.89|9.87|7.87|9.9|7.9|9.87|7.87|0
1715724300000|2024-05-14 22:05:00|9.86|7.86|9.86|7.86|9.86|7.86|9.85|7.85|0
1715724600000|2024-05-14 22:10:00|9.85|7.85|9.85|7.85|9.85|7.85|9.84|7.84|0
1715724900000|2024-05-14 22:15:00|9.84|7.84|9.84|7.84|9.84|7.84|9.84|7.84|0
1715725200000|2024-05-14 22:20:00|9.83|7.83|9.84|7.84|9.84|7.84|9.83|7.83|0
1715725500000|2024-05-14 22:25:00|9.83|7.83|9.82|7.82|9.84|7.84|9.81|7.81|0
1715725800000|2024-05-14 22:30:00|9.81|7.81|9.82|7.82|9.82|7.82|9.81|7.81|0
1715726100000|2024-05-14 22:35:00|9.81|7.81|9.81|7.81|9.82|7.82|9.81|7.81|0
1715726400000|2024-05-14 22:40:00|9.82|7.82|9.81|7.81|9.82|7.82|9.81|7.81|0
1715726700000|2024-05-14 22:45:00|9.8|7.8|9.8|7.8|9.81|7.81|9.8|7.8|0
1715727000000|2024-05-14 22:50:00|9.79|7.79|9.79|7.79|9.8|7.8|9.79|7.79|0
1715727300000|2024-05-14 22:55:00|9.78|7.78|9.79|7.79|9.79|7.79|9.78|7.78|0
1715727900000|2024-05-14 23:05:00|9.8|7.8|9.81|7.81|9.81|7.81|9.8|7.8|0
1715728200000|2024-05-14 23:10:00|9.8|7.8|9.8|7.8|9.81|7.81|9.79|7.79|0
1715728500000|2024-05-14 23:15:00|9.79|7.79|9.8|7.8|9.8|7.8|9.79|7.79|0
1715729100000|2024-05-14 23:25:00|9.81|7.81|9.81|7.81|9.81|7.81|9.8|7.8|0
1715729400000|2024-05-14 23:30:00|9.8|7.8|9.81|7.81|9.81|7.81|9.8|7.8|0
1715729700000|2024-05-14 23:35:00|9.8|7.8|9.82|7.82|9.82|7.82|9.8|7.8|0
1715730000000|2024-05-14 23:40:00|9.81|7.81|9.81|7.81|9.82|7.82|9.81|7.81|0
1715730300000|2024-05-14 23:45:00|9.8|7.8|9.81|7.81|9.81|7.81|9.8|7.8|0
1715731200000|2024-05-15 00:00:00|9.8|7.8|9.79|7.79|9.81|7.81|9.79|7.79|0
1715731500000|2024-05-15 00:05:00|9.78|7.78|9.79|7.79|9.8|7.8|9.78|7.78|0
1715731800000|2024-05-15 00:10:00|9.78|7.78|9.79|7.79|9.8|7.8|9.78|7.78|0
1715732100000|2024-05-15 00:15:00|9.69|7.89|9.68|7.88|9.69|7.89|9.68|7.88|0
1715732400000|2024-05-15 00:20:00|9.69|7.89|9.7|7.9|9.7|7.9|9.69|7.89|0
1715732700000|2024-05-15 00:25:00|9.69|7.89|9.69|7.89|9.69|7.89|9.69|7.89|0
1715733000000|2024-05-15 00:30:00|9.79|7.99|9.94|8.14|9.94|8.14|9.79|7.99|0
1715733300000|2024-05-15 00:35:00|9.95|8.15|9.98|8.18|9.98|8.18|9.95|8.15|0
1715733600000|2024-05-15 00:40:00|9.97|8.17|9.97|8.17|9.98|8.18|9.97|8.17|0
1715733900000|2024-05-15 00:45:00|9.95|8.15|9.95|8.15|9.96|8.16|9.94|8.14|0
1715734200000|2024-05-15 00:50:00|9.96|8.16|9.96|8.16|9.96|8.16|9.95|8.15|0
1715734500000|2024-05-15 00:55:00|9.95|8.15|9.95|8.15|9.96|8.16|9.95|8.15|0
1715734800000|2024-05-15 01:00:00|9.94|8.14|9.94|8.14|9.95|8.15|9.94|8.14|0
1715735100000|2024-05-15 01:05:00|9.95|8.15|9.93|8.13|9.95|8.15|9.93|8.13|0
1715735400000|2024-05-15 01:10:00|9.94|8.14|9.94|8.14|9.94|8.14|9.93|8.13|0
1715735700000|2024-05-15 01:15:00|9.93|8.13|9.94|8.14|9.95|8.15|9.93|8.13|0
1715736000000|2024-05-15 01:20:00|9.95|8.15|9.93|8.13|9.95|8.15|9.93|8.13|0
1715736300000|2024-05-15 01:25:00|9.92|8.12|9.91|8.11|9.93|8.13|9.91|8.11|0
1715736600000|2024-05-15 01:30:00|9.9|8.1|9.9|8.1|9.92|8.12|9.9|8.1|0
1715736900000|2024-05-15 01:35:00|9.91|8.11|9.9|8.1|9.91|8.11|9.89|8.09|0
1715737200000|2024-05-15 01:40:00|9.89|8.09|9.9|8.1|9.9|8.1|9.89|8.09|0
1715737500000|2024-05-15 01:45:00|9.91|8.11|9.9|8.1|9.91|8.11|9.9|8.1|0
1715738100000|2024-05-15 01:55:00|9.89|8.09|9.89|8.09|9.9|8.1|9.89|8.09|0
1715738400000|2024-05-15 02:00:00|9.9|8.1|9.88|8.08|9.9|8.1|9.87|8.07|0
1715738700000|2024-05-15 02:05:00|9.89|8.09|9.89|8.09|9.89|8.09|9.88|8.08|0
1715739900000|2024-05-15 02:25:00|9.88|8.08|9.88|8.08|9.89|8.09|9.88|8.08|0
1715740200000|2024-05-15 02:30:00|9.87|8.07|9.87|8.07|9.88|8.08|9.87|8.07|0
1715740500000|2024-05-15 02:35:00|9.88|8.08|9.86|8.06|9.88|8.08|9.85|8.05|0
1715740800000|2024-05-15 02:40:00|9.87|8.07|9.85|8.05|9.87|8.07|9.83|8.03|0
1715741100000|2024-05-15 02:45:00|9.86|8.06|9.87|8.07|9.87|8.07|9.85|8.05|0
1715741400000|2024-05-15 02:50:00|9.86|8.06|9.87|8.07|9.87|8.07|9.86|8.06|0
1715741700000|2024-05-15 02:55:00|9.86|8.06|9.87|8.07|9.87|8.07|9.86|8.06|0
1715742000000|2024-05-15 03:00:00|9.86|8.06|9.85|8.05|9.86|8.06|9.85|8.05|0
1715742300000|2024-05-15 03:05:00|9.86|8.06|9.86|8.06|9.86|8.06|9.85|8.05|0
1715742600000|2024-05-15 03:10:00|9.85|8.05|9.85|8.05|9.86|8.06|9.85|8.05|0
1715743200000|2024-05-15 03:20:00|9.84|8.04|9.85|8.05|9.85|8.05|9.84|8.04|0
1715743800000|2024-05-15 03:30:00|9.84|8.04|9.84|8.04|9.85|8.05|9.84|8.04|0
1715744100000|2024-05-15 03:35:00|9.85|8.05|9.86|8.06|9.86|8.06|9.85|8.05|0
1715744400000|2024-05-15 03:40:00|9.85|8.05|9.85|8.05|9.86|8.06|9.85|8.05|0
1715744700000|2024-05-15 03:45:00|9.86|8.06|9.86|8.06|9.86|8.06|9.85|8.05|0
1715745000000|2024-05-15 03:50:00|9.85|8.05|9.85|8.05|9.86|8.06|9.85|8.05|0
1715745300000|2024-05-15 03:55:00|9.86|8.06|9.86|8.06|9.86|8.06|9.86|8.06|0
1715745900000|2024-05-15 04:05:00|9.87|8.07|9.87|8.07|9.87|8.07|9.86|8.06|0
1715747100000|2024-05-15 04:25:00|9.88|8.08|10|8.2|10.05|8.25|9.87|8.07|0
1715747400000|2024-05-15 04:30:00|10.01|8.21|10.02|8.22|10.02|8.22|10.01|8.21|0
1715747700000|2024-05-15 04:35:00|10.01|8.21|10.03|8.23|10.03|8.23|10.01|8.21|0
1715748000000|2024-05-15 04:40:00|10.02|8.22|10.02|8.22|10.02|8.22|10.02|8.22|0
1715748300000|2024-05-15 04:45:00|10.01|8.21|10.01|8.21|10.02|8.22|10.01|8.21|0
1715748600000|2024-05-15 04:50:00|10.02|8.22|10.02|8.22|10.02|8.22|10.02|8.22|0
1715748900000|2024-05-15 04:55:00|10.03|8.23|10.03|8.23|10.03|8.23|10.03|8.23|0
1715749200000|2024-05-15 05:00:00|10.04|8.24|10.04|8.24|10.04|8.24|10.03|8.23|0
1715749500000|2024-05-15 05:05:00|10.03|8.23|10.04|8.24|10.04|8.24|10.03|8.23|0
1715749800000|2024-05-15 05:10:00|10.03|8.23|10.02|8.22|10.03|8.23|10.02|8.22|0
1715750100000|2024-05-15 05:15:00|10.03|8.23|10.03|8.23|10.03|8.23|10.03|8.23|0
1715750400000|2024-05-15 05:20:00|10.02|8.22|10.02|8.22|10.03|8.23|10.02|8.22|0
1715751000000|2024-05-15 05:30:00|10.01|8.21|10.02|8.22|10.02|8.22|10.01|8.21|0
1715751300000|2024-05-15 05:35:00|10.01|8.21|10.02|8.22|10.02|8.22|10.01|8.21|0
1715751600000|2024-05-15 05:40:00|10.01|8.21|10.01|8.21|10.01|8.21|10.01|8.21|0
1715751900000|2024-05-15 05:45:00|10.02|8.22|10.01|8.21|10.02|8.22|10.01|8.21|0
1715752200000|2024-05-15 05:50:00|10.02|8.22|10.01|8.21|10.02|8.22|10.01|8.21|0
1715752500000|2024-05-15 05:55:00|10|8.2|10|8.2|10.01|8.21|9.99|8.19|0
1715752800000|2024-05-15 06:00:00|10.01|8.21|10.01|8.21|10.03|8.23|10.01|8.21|0
1715753100000|2024-05-15 06:05:00|10.02|8.22|10|8.2|10.03|8.23|10|8.2|0
1715753400000|2024-05-15 06:10:00|9.99|8.19|10|8.2|10|8.2|9.98|8.18|0
1715753700000|2024-05-15 06:15:00|9.99|8.19|10|8.2|10.01|8.21|9.99|8.19|0
1715754000000|2024-05-15 06:20:00|10.01|8.21|10.02|8.22|10.02|8.22|10|8.2|0
1715754300000|2024-05-15 06:25:00|10.01|8.21|9.98|8.18|10.12|8.32|9.98|8.18|0
1715754600000|2024-05-15 06:30:00|9.99|8.19|9.99|8.19|10|8.2|9.99|8.19|0
1715754900000|2024-05-15 06:35:00|9.98|8.18|9.99|8.19|10|8.2|9.98|8.18|0
1715755200000|2024-05-15 06:40:00|10|8.2|10|8.2|10|8.2|9.99|8.19|0
1715755500000|2024-05-15 06:45:00|9.99|8.19|10|8.2|10|8.2|9.99|8.19|0
1715755800000|2024-05-15 06:50:00|9.99|8.19|9.99|8.19|9.99|8.19|9.99|8.19|0
1715756100000|2024-05-15 06:55:00|9.98|8.18|9.99|8.19|9.99|8.19|9.98|8.18|0
1715756400000|2024-05-15 07:00:00|10|8.2|9.97|8.17|10.01|8.21|9.97|8.17|0
1715756700000|2024-05-15 07:05:00|9.98|8.18|9.99|8.19|10|8.2|9.97|8.17|0
1715757000000|2024-05-15 07:10:00|10|8.2|10|8.2|10.01|8.21|9.99|8.19|0
1715757300000|2024-05-15 07:15:00|9.99|8.19|10|8.2|10.01|8.21|9.99|8.19|0
1715757600000|2024-05-15 07:20:00|10.01|8.21|10.02|8.22|10.02|8.22|10.01|8.21|0
1715757900000|2024-05-15 07:25:00|10.03|8.23|10.04|8.24|10.04|8.24|10.02|8.22|0
1715758200000|2024-05-15 07:30:00|10.03|8.23|10.01|8.21|10.03|8.23|10.01|8.21|0
1715758500000|2024-05-15 07:35:00|10.02|8.22|10.03|8.23|10.04|8.24|10.01|8.21|0
1715758800000|2024-05-15 07:40:00|10.04|8.24|10.04|8.24|10.04|8.24|10.03|8.23|0
1715759100000|2024-05-15 07:45:00|10.05|8.25|10.04|8.24|10.05|8.25|10.04|8.24|0
1715759400000|2024-05-15 07:50:00|10.05|8.25|10.04|8.24|10.05|8.25|10.04|8.24|0
1715759700000|2024-05-15 07:55:00|10.03|8.23|10.03|8.23|10.03|8.23|10.02|8.22|0
1715760000000|2024-05-15 08:00:00|10.02|8.22|10.02|8.22|10.03|8.23|10.01|8.21|0
1715760300000|2024-05-15 08:05:00|10.03|8.23|10.02|8.22|10.03|8.23|10.01|8.21|0
1715760600000|2024-05-15 08:10:00|10.01|8.21|10.01|8.21|10.03|8.23|10.01|8.21|0
1715760900000|2024-05-15 08:15:00|10.02|8.22|10.03|8.23|10.03|8.23|10.02|8.22|0
1715761200000|2024-05-15 08:20:00|10.04|8.24|10.03|8.23|10.04|8.24|10.03|8.23|0
1715761500000|2024-05-15 08:25:00|10.02|8.22|10.01|8.21|10.02|8.22|10.01|8.21|0
1715761800000|2024-05-15 08:30:00|10|8.2|9.99|8.19|10.01|8.21|9.99|8.19|0
1715762100000|2024-05-15 08:35:00|10|8.2|10|8.2|10.01|8.21|9.99|8.19|0
1715762400000|2024-05-15 08:40:00|9.99|8.19|10|8.2|10.01|8.21|9.99|8.19|0
1715762700000|2024-05-15 08:45:00|10.01|8.21|10.01|8.21|10.01|8.21|10|8.2|0
1715763000000|2024-05-15 08:50:00|10|8.2|9.99|8.19|10.01|8.21|9.99|8.19|0
1715763300000|2024-05-15 08:55:00|9.98|8.18|9.97|8.17|9.98|8.18|9.97|8.17|0
1715763600000|2024-05-15 09:00:00|9.98|8.18|9.97|8.17|9.98|8.18|9.96|8.16|0
1715763900000|2024-05-15 09:05:00|9.98|8.18|9.97|8.17|9.98|8.18|9.97|8.17|0
1715764200000|2024-05-15 09:10:00|9.98|8.18|9.98|8.18|9.98|8.18|9.97|8.17|0
1715764500000|2024-05-15 09:15:00|9.97|8.17|9.98|8.18|9.98|8.18|9.97|8.17|0
1715764800000|2024-05-15 09:20:00|9.99|8.19|9.99|8.19|9.99|8.19|9.99|8.19|0
1715765100000|2024-05-15 09:25:00|10|8.2|9.98|8.18|10|8.2|9.98|8.18|0
1715765400000|2024-05-15 09:30:00|9.99|8.19|9.98|8.18|9.99|8.19|9.97|8.17|0
1715765700000|2024-05-15 09:35:00|9.99|8.19|9.97|8.17|9.99|8.19|9.97|8.17|0
1715766000000|2024-05-15 09:40:00|9.98|8.18|9.96|8.16|9.98|8.18|9.96|8.16|0
1715766300000|2024-05-15 09:45:00|9.97|8.17|9.97|8.17|9.97|8.17|9.96|8.16|0
1715766600000|2024-05-15 09:50:00|9.96|8.16|9.97|8.17|9.97|8.17|9.96|8.16|0
1715766900000|2024-05-15 09:55:00|9.98|8.18|9.99|8.19|9.99|8.19|9.98|8.18|0
1715767200000|2024-05-15 10:00:00|9.98|8.18|9.98|8.18|9.99|8.19|9.98|8.18|0
1715767500000|2024-05-15 10:05:00|9.99|8.19|9.99|8.19|10|8.2|9.98|8.18|0
1715767800000|2024-05-15 10:10:00|9.98|8.18|9.99|8.19|10|8.2|9.98|8.18|0
1715768100000|2024-05-15 10:15:00|9.98|8.18|9.98|8.18|10|8.2|9.98|8.18|0
1715768400000|2024-05-15 10:20:00|9.99|8.19|9.98|8.18|9.99|8.19|9.98|8.18|0
1715768700000|2024-05-15 10:25:00|9.97|8.17|9.99|8.19|9.99|8.19|9.97|8.17|0
1715769000000|2024-05-15 10:30:00|9.98|8.18|9.99|8.19|9.99|8.19|9.98|8.18|0
1715769300000|2024-05-15 10:35:00|9.98|8.18|9.99|8.19|9.99|8.19|9.98|8.18|0
1715769600000|2024-05-15 10:40:00|9.98|8.18|9.98|8.18|9.99|8.19|9.96|8.16|0
1715769900000|2024-05-15 10:45:00|9.99|8.19|9.99|8.19|10|8.2|9.98|8.18|0
1715770200000|2024-05-15 10:50:00|10|8.2|9.98|8.18|10|8.2|9.98|8.18|0
1715770500000|2024-05-15 10:55:00|9.99|8.19|9.99|8.19|10|8.2|9.98|8.18|0
1715770800000|2024-05-15 11:00:00|9.98|8.18|9.99|8.19|10|8.2|9.97|8.17|0
1715771100000|2024-05-15 11:05:00|10|8.2|9.98|8.18|10|8.2|9.98|8.18|0
1715771400000|2024-05-15 11:10:00|9.99|8.19|9.97|8.17|9.99|8.19|9.96|8.16|0
1715771700000|2024-05-15 11:15:00|9.96|8.16|9.98|8.18|9.99|8.19|9.96|8.16|0
1715772000000|2024-05-15 11:20:00|9.97|8.17|9.98|8.18|9.99|8.19|9.97|8.17|0
1715772300000|2024-05-15 11:25:00|9.97|8.17|9.98|8.18|9.99|8.19|9.97|8.17|0
1715772600000|2024-05-15 11:30:00|9.99|8.19|9.97|8.17|9.99|8.19|9.97|8.17|0
1715772900000|2024-05-15 11:35:00|9.96|8.16|9.99|8.19|9.99|8.19|9.96|8.16|0
1715773200000|2024-05-15 11:40:00|10|8.2|9.99|8.19|10|8.2|9.99|8.19|0
1715773500000|2024-05-15 11:45:00|9.98|8.18|9.98|8.18|9.99|8.19|9.97|8.17|0
1715773800000|2024-05-15 11:50:00|9.99|8.19|9.98|8.18|9.99|8.19|9.97|8.17|0
1715774100000|2024-05-15 11:55:00|9.99|8.19|9.99|8.19|9.99|8.19|9.98|8.18|0
1715774400000|2024-05-15 12:00:00|9.98|8.18|9.99|8.19|10|8.2|9.98|8.18|0
1715774700000|2024-05-15 12:05:00|10|8.2|9.99|8.19|10|8.2|9.99|8.19|0
1715775000000|2024-05-15 12:10:00|10|8.2|10.02|8.22|10.02|8.22|9.99|8.19|0
1715775300000|2024-05-15 12:15:00|10.03|8.23|10.04|8.24|10.04|8.24|10.02|8.22|0
1715775600000|2024-05-15 12:20:00|10.05|8.25|10.01|8.21|10.06|8.26|10.01|8.21|0
1715775900000|2024-05-15 12:25:00|10|8.2|9.99|8.19|10.01|8.21|9.96|8.16|0
1715776200000|2024-05-15 12:30:00|9.77|7.97|10.03|8.23|10.17|8.37|9.47|7.67|0
1715776500000|2024-05-15 12:35:00|10.02|8.22|9.46|7.66|10.03|8.23|9.4|7.6|0
1715776800000|2024-05-15 12:40:00|9.47|7.67|9.46|7.66|9.52|7.72|9.42|7.62|0
1715777100000|2024-05-15 12:45:00|9.45|7.65|9.37|7.57|9.46|7.66|9.34|7.54|0
1715777400000|2024-05-15 12:50:00|9.36|7.56|9.38|7.58|9.4|7.6|9.35|7.55|0
1715777700000|2024-05-15 12:55:00|9.39|7.59|9.53|7.73|9.93|8.13|9.38|7.58|0
1715778000000|2024-05-15 13:00:00|9.52|7.72|9.55|7.75|9.58|7.78|9.52|7.72|0
1715778300000|2024-05-15 13:05:00|9.56|7.76|9.53|7.73|9.58|7.78|9.53|7.73|0
1715778600000|2024-05-15 13:10:00|9.54|7.74|9.51|7.71|9.54|7.74|9.51|7.71|0
1715778900000|2024-05-15 13:15:00|9.52|7.72|9.57|7.77|9.58|7.78|9.51|7.71|0
1715779200000|2024-05-15 13:20:00|9.56|7.76|9.55|7.75|9.58|7.78|9.55|7.75|0
1715779500000|2024-05-15 13:25:00|9.56|7.76|9.56|7.76|9.59|7.79|9.54|7.74|0
1715779800000|2024-05-15 13:30:00|9.55|7.75|9.47|7.67|9.59|7.79|9.46|7.66|0
1715780100000|2024-05-15 13:35:00|9.46|7.66|9.48|7.68|9.53|7.73|9.43|7.63|0
1715780400000|2024-05-15 13:40:00|9.47|7.67|9.5|7.7|9.52|7.72|9.41|7.61|0
1715780700000|2024-05-15 13:45:00|9.51|7.71|9.59|7.79|9.6|7.8|9.48|7.68|0
1715781000000|2024-05-15 13:50:00|9.58|7.78|9.64|7.84|9.67|7.87|9.58|7.78|0
1715781300000|2024-05-15 13:55:00|9.63|7.83|9.59|7.79|9.65|7.85|9.59|7.79|0
1715781600000|2024-05-15 14:00:00|9.58|7.78|9.5|7.7|9.59|7.79|9.5|7.7|0
1715781900000|2024-05-15 14:05:00|9.51|7.71|9.48|7.68|9.52|7.72|9.45|7.65|0
1715782200000|2024-05-15 14:10:00|9.49|7.69|9.51|7.71|9.54|7.74|9.47|7.67|0
1715782500000|2024-05-15 14:15:00|9.5|7.7|9.47|7.67|9.53|7.73|9.46|7.66|0
1715782800000|2024-05-15 14:20:00|9.46|7.66|9.45|7.65|9.48|7.68|9.43|7.63|0
1715783100000|2024-05-15 14:25:00|9.46|7.66|9.47|7.67|9.49|7.69|9.45|7.65|0
1715783400000|2024-05-15 14:30:00|9.46|7.66|9.41|7.61|9.48|7.68|9.4|7.6|0
1715783700000|2024-05-15 14:35:00|9.42|7.62|9.38|7.58|9.42|7.62|9.35|7.55|0
1715784000000|2024-05-15 14:40:00|9.37|7.57|9.34|7.54|9.39|7.59|9.34|7.54|0
1715784300000|2024-05-15 14:45:00|9.35|7.55|9.34|7.54|9.36|7.56|9.33|7.53|0
1715784600000|2024-05-15 14:50:00|9.33|7.53|9.38|7.58|9.38|7.58|9.33|7.53|0
1715784900000|2024-05-15 14:55:00|9.37|7.57|9.35|7.55|9.37|7.57|9.35|7.55|0
1715785200000|2024-05-15 15:00:00|9.34|7.54|9.34|7.54|9.34|7.54|9.32|7.52|0
1715785500000|2024-05-15 15:05:00|9.33|7.53|9.26|7.46|9.33|7.53|9.23|7.43|0
1715785800000|2024-05-15 15:10:00|9.27|7.47|9.39|7.59|9.6|7.8|9.25|7.45|0
1715786100000|2024-05-15 15:15:00|9.4|7.6|9.37|7.57|9.41|7.61|9.37|7.57|0
1715786400000|2024-05-15 15:20:00|9.38|7.58|9.4|7.6|9.4|7.6|9.37|7.57|0
1715786700000|2024-05-15 15:25:00|9.39|7.59|9.37|7.57|9.43|7.63|9.36|7.56|0
1715787000000|2024-05-15 15:30:00|9.36|7.56|9.37|7.57|9.38|7.58|9.35|7.55|0
1715787300000|2024-05-15 15:35:00|9.38|7.58|9.41|7.61|9.42|7.62|9.37|7.57|0
1715787600000|2024-05-15 15:40:00|9.4|7.6|9.39|7.59|9.4|7.6|9.37|7.57|0
1715787900000|2024-05-15 15:45:00|9.4|7.6|9.4|7.6|9.41|7.61|9.37|7.57|0
1715788200000|2024-05-15 15:50:00|9.39|7.59|9.39|7.59|9.4|7.6|9.38|7.58|0
1715788500000|2024-05-15 15:55:00|9.38|7.58|9.39|7.59|9.41|7.61|9.37|7.57|0
1715788800000|2024-05-15 16:00:00|9.4|7.6|9.43|7.63|9.45|7.65|9.4|7.6|0
1715789100000|2024-05-15 16:05:00|9.44|7.64|9.41|7.61|9.47|7.67|9.41|7.61|0
1715789400000|2024-05-15 16:10:00|9.4|7.6|9.32|7.52|9.41|7.61|9.31|7.51|0
1715789700000|2024-05-15 16:15:00|9.31|7.51|9.32|7.52|9.34|7.54|9.31|7.51|0
1715790000000|2024-05-15 16:20:00|9.31|7.51|9.31|7.51|9.34|7.54|9.3|7.5|0
1715790300000|2024-05-15 16:25:00|9.32|7.52|9.29|7.49|9.32|7.52|9.29|7.49|0
1715790600000|2024-05-15 16:30:00|9.28|7.48|9.27|7.47|9.3|7.5|9.27|7.47|0
1715790900000|2024-05-15 16:35:00|9.25|7.45|9.28|7.48|9.28|7.48|9.25|7.45|0
1715791200000|2024-05-15 16:40:00|9.27|7.47|9.27|7.47|9.28|7.48|9.26|7.46|0
1715791500000|2024-05-15 16:45:00|9.28|7.48|9.25|7.45|9.28|7.48|9.22|7.42|0
1715791800000|2024-05-15 16:50:00|9.24|7.44|9.22|7.42|9.24|7.44|9.21|7.41|0
1715792100000|2024-05-15 16:55:00|9.21|7.41|9.2|7.4|9.22|7.42|9.2|7.4|0
1715792400000|2024-05-15 17:00:00|9.19|7.39|9.18|7.38|9.2|7.4|9.18|7.38|0
1715792700000|2024-05-15 17:05:00|9.17|7.37|9.2|7.4|9.2|7.4|9.17|7.37|0
1715793000000|2024-05-15 17:10:00|9.19|7.39|9.17|7.37|9.2|7.4|9.17|7.37|0
1715793300000|2024-05-15 17:15:00|9.16|7.36|9.19|7.39|9.19|7.39|9.15|7.35|0
1715793600000|2024-05-15 17:20:00|9.18|7.38|9.2|7.4|9.21|7.41|9.18|7.38|0
1715793900000|2024-05-15 17:25:00|9.19|7.39|9.16|7.36|9.22|7.42|9.16|7.36|0
1715794200000|2024-05-15 17:30:00|9.17|7.37|9.17|7.37|9.19|7.39|9.16|7.36|0
1715794500000|2024-05-15 17:35:00|9.16|7.36|9.16|7.36|9.17|7.37|9.14|7.34|0
1715794800000|2024-05-15 17:40:00|9.17|7.37|9.16|7.36|9.2|7.4|9.16|7.36|0
1715795100000|2024-05-15 17:45:00|9.17|7.37|9.19|7.39|9.23|7.43|9.16|7.36|0
1715795400000|2024-05-15 17:50:00|9.2|7.4|9.13|7.33|9.2|7.4|9.13|7.33|0
1715795700000|2024-05-15 17:55:00|9.14|7.34|9.13|7.33|9.15|7.35|9.13|7.33|0
1715796000000|2024-05-15 18:00:00|9.14|7.34|9.12|7.32|9.15|7.35|9.12|7.32|0
1715796300000|2024-05-15 18:05:00|9.13|7.33|9.1|7.3|9.13|7.33|9.1|7.3|0
1715796600000|2024-05-15 18:10:00|9.09|7.29|9.06|7.26|9.11|7.31|9.06|7.26|0
1715796900000|2024-05-15 18:15:00|9.07|7.27|9.11|7.31|9.14|7.34|9.07|7.27|0
1715797200000|2024-05-15 18:20:00|9.12|7.32|9.12|7.32|9.15|7.35|9.12|7.32|0
1715797500000|2024-05-15 18:25:00|9.11|7.31|9.12|7.32|9.14|7.34|9.1|7.3|0
1715797800000|2024-05-15 18:30:00|9.13|7.33|9.16|7.36|9.17|7.37|9.12|7.32|0
1715798100000|2024-05-15 18:35:00|9.17|7.37|9.12|7.32|9.18|7.38|9.12|7.32|0
1715798400000|2024-05-15 18:40:00|9.13|7.33|9.15|7.35|9.16|7.36|9.12|7.32|0
1715798700000|2024-05-15 18:45:00|9.16|7.36|9.17|7.37|9.18|7.38|9.13|7.33|0
1715799000000|2024-05-15 18:50:00|9.16|7.36|9.13|7.33|9.16|7.36|9.13|7.33|0
1715799300000|2024-05-15 18:55:00|9.14|7.34|9.12|7.32|9.15|7.35|9.12|7.32|0
1715799600000|2024-05-15 19:00:00|9.13|7.33|9.14|7.34|9.15|7.35|9.13|7.33|0
1715799900000|2024-05-15 19:05:00|9.13|7.33|9.13|7.33|9.16|7.36|9.12|7.32|0
1715800200000|2024-05-15 19:10:00|9.12|7.32|9.14|7.34|9.14|7.34|9.1|7.3|0
1715800500000|2024-05-15 19:15:00|9.13|7.33|9.1|7.3|9.14|7.34|9.1|7.3|0
1715800800000|2024-05-15 19:20:00|9.11|7.31|9.09|7.29|9.11|7.31|9.07|7.27|0
1715801100000|2024-05-15 19:25:00|9.1|7.3|9.11|7.31|9.11|7.31|9.09|7.29|0
1715801400000|2024-05-15 19:30:00|9.12|7.32|9.09|7.29|9.12|7.32|9.09|7.29|0
1715801700000|2024-05-15 19:35:00|9.1|7.3|9.09|7.29|9.1|7.3|9.08|7.28|0
1715802000000|2024-05-15 19:40:00|9.08|7.28|9.06|7.26|9.08|7.28|9.05|7.25|0
1715802300000|2024-05-15 19:45:00|9.07|7.27|9.16|7.36|9.39|7.59|9.06|7.26|0
1715802600000|2024-05-15 19:50:00|9.18|7.38|9.1|7.3|9.18|7.38|9.1|7.3|0
1715802900000|2024-05-15 19:55:00|9.12|7.32|9.08|7.28|9.13|7.33|9.03|7.23|0
1715803200000|2024-05-15 20:00:00|9.1|7.3|9.2|7.4|9.2|7.4|9.1|7.3|0
1715803500000|2024-05-15 20:05:00|9.19|7.39|9.16|7.36|9.19|7.39|9.16|7.36|0
1715803800000|2024-05-15 20:10:00|9.17|7.37|9.18|7.38|9.21|7.41|9.16|7.36|0
1715804100000|2024-05-15 20:15:00|9.29|7.29|9.27|7.27|9.29|7.29|9.26|7.26|0
1715804400000|2024-05-15 20:20:00|9.28|7.28|9.28|7.28|9.28|7.28|9.28|7.28|0
1715804700000|2024-05-15 20:25:00|9.27|7.27|9.27|7.27|9.28|7.28|9.26|7.26|0
1715805000000|2024-05-15 20:30:00|9.26|7.26|9.26|7.26|9.26|7.26|9.25|7.25|0
1715805300000|2024-05-15 20:35:00|9.25|7.25|9.25|7.25|9.25|7.25|9.24|7.24|0
1715805600000|2024-05-15 20:40:00|9.24|7.24|9.25|7.25|9.25|7.25|9.24|7.24|0
1715805900000|2024-05-15 20:45:00|9.26|7.26|9.27|7.27|9.27|7.27|9.25|7.25|0
1715806200000|2024-05-15 20:50:00|9.26|7.26|9.26|7.26|9.27|7.27|9.26|7.26|0
1715806500000|2024-05-15 20:55:00|9.25|7.25|9.23|7.23|9.26|7.26|9.23|7.23|0
1715806800000|2024-05-15 21:00:00|9.24|7.24|9.23|7.23|9.24|7.24|9.23|7.23|0
1715807100000|2024-05-15 21:05:00|9.24|7.24|9.23|7.23|9.24|7.24|9.23|7.23|0
1715807400000|2024-05-15 21:10:00|9.24|7.24|9.22|7.22|9.24|7.24|9.22|7.22|0
1715807700000|2024-05-15 21:15:00|9.23|7.23|9.23|7.23|9.24|7.24|9.22|7.22|0
1715808000000|2024-05-15 21:20:00|9.22|7.22|9.23|7.23|9.23|7.23|9.22|7.22|0
1715808300000|2024-05-15 21:25:00|9.22|7.22|9.22|7.22|9.23|7.23|9.22|7.22|0
1715808600000|2024-05-15 21:30:00|9.21|7.21|9.21|7.21|9.22|7.22|9.21|7.21|0
1715808900000|2024-05-15 21:35:00|9.22|7.22|9.21|7.21|9.22|7.22|9.21|7.21|0
1715809200000|2024-05-15 21:40:00|9.22|7.22|9.22|7.22|9.22|7.22|9.22|7.22|0
1715809500000|2024-05-15 21:45:00|9.21|7.21|9.22|7.22|9.22|7.22|9.21|7.21|0
1715809800000|2024-05-15 21:50:00|9.21|7.21|9.21|7.21|9.22|7.22|9.21|7.21|0
1715810100000|2024-05-15 21:55:00|9.22|7.22|9.23|7.23|9.23|7.23|9.21|7.21|0
1715810400000|2024-05-15 22:00:00|9.22|7.22|9.23|7.23|9.24|7.24|9.21|7.21|0
1715810700000|2024-05-15 22:05:00|9.22|7.22|9.2|7.2|9.23|7.23|9.2|7.2|0
1715811000000|2024-05-15 22:10:00|9.19|7.19|9.19|7.19|9.2|7.2|9.19|7.19|0
1715811300000|2024-05-15 22:15:00|9.2|7.2|9.19|7.19|9.2|7.2|9.18|7.18|0
1715811600000|2024-05-15 22:20:00|9.2|7.2|9.19|7.19|9.2|7.2|9.19|7.19|0
1715811900000|2024-05-15 22:25:00|9.18|7.18|9.18|7.18|9.19|7.19|9.18|7.18|0
1715812200000|2024-05-15 22:30:00|9.17|7.17|9.18|7.18|9.18|7.18|9.17|7.17|0
1715812500000|2024-05-15 22:35:00|9.17|7.17|9.18|7.18|9.18|7.18|9.17|7.17|0
1715812800000|2024-05-15 22:40:00|9.17|7.17|9.17|7.17|9.18|7.18|9.17|7.17|0
1715813700000|2024-05-15 22:55:00|9.16|7.16|9.17|7.17|9.18|7.18|9.15|7.15|0
1715814000000|2024-05-15 23:00:00|9.16|7.16|9.15|7.15|9.17|7.17|9.15|7.15|0
1715814300000|2024-05-15 23:05:00|9.14|7.14|9.12|7.12|9.14|7.14|9.12|7.12|0
1715814600000|2024-05-15 23:10:00|9.13|7.13|9.13|7.13|9.13|7.13|9.12|7.12|0
1715814900000|2024-05-15 23:15:00|9.12|7.12|9.11|7.11|9.13|7.13|9.11|7.11|0
1715815200000|2024-05-15 23:20:00|9.12|7.12|9.1|7.1|9.13|7.13|9.09|7.09|0
1715815500000|2024-05-15 23:25:00|9.09|7.09|9.1|7.1|9.1|7.1|9.08|7.08|0
1715815800000|2024-05-15 23:30:00|9.11|7.11|9.09|7.09|9.11|7.11|9.09|7.09|0
1715816100000|2024-05-15 23:35:00|9.08|7.08|9.08|7.08|9.09|7.09|9.08|7.08|0
1715816400000|2024-05-15 23:40:00|9.09|7.09|9.09|7.09|9.09|7.09|9.08|7.08|0
1715816700000|2024-05-15 23:45:00|9.08|7.08|9.09|7.09|9.09|7.09|9.08|7.08|0
1715817000000|2024-05-15 23:50:00|9.08|7.08|9.09|7.09|9.1|7.1|9.08|7.08|0
1715817300000|2024-05-15 23:55:00|9.1|7.1|9.1|7.1|9.1|7.1|9.09|7.09|0
1715817600000|2024-05-16 00:00:00|9.09|7.09|9.07|7.07|9.1|7.1|9.06|7.06|0
1715817900000|2024-05-16 00:05:00|9.08|7.08|9.08|7.08|9.08|7.08|9.07|7.07|0
1715818200000|2024-05-16 00:10:00|9.09|7.09|9.08|7.08|9.09|7.09|9.08|7.08|0
1715818500000|2024-05-16 00:15:00|8.98|7.18|8.97|7.17|8.99|7.19|8.96|7.16|0
1715818800000|2024-05-16 00:20:00|8.96|7.16|8.96|7.16|8.97|7.17|8.96|7.16|0
1715819100000|2024-05-16 00:25:00|8.97|7.17|8.99|7.19|8.99|7.19|8.97|7.17|0
1715819400000|2024-05-16 00:30:00|8.98|7.18|8.99|7.19|8.99|7.19|8.98|7.18|0
1715819700000|2024-05-16 00:35:00|8.98|7.18|9.1|7.3|9.12|7.32|8.98|7.18|0
1715820000000|2024-05-16 00:40:00|9.09|7.29|9.08|7.28|9.1|7.3|9.08|7.28|0
1715820300000|2024-05-16 00:45:00|9.09|7.29|9.08|7.28|9.09|7.29|9.08|7.28|0
1715820600000|2024-05-16 00:50:00|9.07|7.27|9.07|7.27|9.07|7.27|9.07|7.27|0
1715820900000|2024-05-16 00:55:00|9.06|7.26|9.05|7.25|9.06|7.26|9.05|7.25|0
1715821200000|2024-05-16 01:00:00|9.06|7.26|9.06|7.26|9.06|7.26|9.06|7.26|0
1715821500000|2024-05-16 01:05:00|9.05|7.25|9.07|7.27|9.07|7.27|9.05|7.25|0
1715821800000|2024-05-16 01:10:00|9.06|7.26|9.07|7.27|9.07|7.27|9.06|7.26|0
1715822100000|2024-05-16 01:15:00|9.06|7.26|9.07|7.27|9.07|7.27|9.06|7.26|0
1715822400000|2024-05-16 01:20:00|9.06|7.26|9.06|7.26|9.07|7.27|9.05|7.25|0
1715822700000|2024-05-16 01:25:00|9.05|7.25|9.04|7.24|9.06|7.26|9.04|7.24|0
1715823000000|2024-05-16 01:30:00|9.05|7.25|9.05|7.25|9.05|7.25|9.04|7.24|0
1715823300000|2024-05-16 01:35:00|9.06|7.26|9.06|7.26|9.06|7.26|9.05|7.25|0
1715823600000|2024-05-16 01:40:00|9.05|7.25|9.05|7.25|9.06|7.26|9.05|7.25|0
1715823900000|2024-05-16 01:45:00|9.06|7.26|9.06|7.26|9.06|7.26|9.05|7.25|0
1715824200000|2024-05-16 01:50:00|9.07|7.27|9.07|7.27|9.07|7.27|9.07|7.27|0
1715824500000|2024-05-16 01:55:00|9.08|7.28|9.06|7.26|9.08|7.28|9.06|7.26|0
1715824800000|2024-05-16 02:00:00|9.07|7.27|9.07|7.27|9.07|7.27|9.06|7.26|0
1715825100000|2024-05-16 02:05:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1715825400000|2024-05-16 02:10:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1715825700000|2024-05-16 02:15:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1715826000000|2024-05-16 02:20:00|9.06|7.26|9.06|7.26|9.07|7.27|9.06|7.26|0
1715826300000|2024-05-16 02:25:00|9.05|7.25|9.06|7.26|9.06|7.26|9.05|7.25|0
1715826600000|2024-05-16 02:30:00|9.05|7.25|9.05|7.25|9.06|7.26|9.05|7.25|0
1715826900000|2024-05-16 02:35:00|9.06|7.26|9.04|7.24|9.06|7.26|9.04|7.24|0
1715827200000|2024-05-16 02:40:00|9.05|7.25|9.05|7.25|9.05|7.25|9.05|7.25|0
1715827500000|2024-05-16 02:45:00|9.06|7.26|9.05|7.25|9.06|7.26|9.05|7.25|0
1715828100000|2024-05-16 02:55:00|9.04|7.24|9.04|7.24|9.04|7.24|9.04|7.24|0
1715828400000|2024-05-16 03:00:00|9.03|7.23|9.03|7.23|9.04|7.24|9.03|7.23|0
1715828700000|2024-05-16 03:05:00|9.04|7.24|9.04|7.24|9.04|7.24|9.02|7.22|0
1715829000000|2024-05-16 03:10:00|9.03|7.23|9.03|7.23|9.03|7.23|9.03|7.23|0
1715829600000|2024-05-16 03:20:00|9.02|7.22|9.02|7.22|9.03|7.23|9.02|7.22|0
1715829900000|2024-05-16 03:25:00|9.01|7.21|9.02|7.22|9.02|7.22|9.01|7.21|0
1715830200000|2024-05-16 03:30:00|9.01|7.21|9.01|7.21|9.01|7.21|9.01|7.21|0
1715830500000|2024-05-16 03:35:00|9|7.2|9|7.2|9.01|7.21|9|7.2|0
1715830800000|2024-05-16 03:40:00|9.01|7.21|9|7.2|9.01|7.21|9|7.2|0
1715831100000|2024-05-16 03:45:00|9.01|7.21|9.02|7.22|9.02|7.22|9.01|7.21|0
1715831400000|2024-05-16 03:50:00|9.01|7.21|9.01|7.21|9.02|7.22|9|7.2|0
1715832000000|2024-05-16 04:00:00|9.02|7.22|9.02|7.22|9.02|7.22|9.01|7.21|0
1715832300000|2024-05-16 04:05:00|9.03|7.23|9.02|7.22|9.03|7.23|9.02|7.22|0
1715832600000|2024-05-16 04:10:00|9.03|7.23|9.02|7.22|9.03|7.23|9.02|7.22|0
1715832900000|2024-05-16 04:15:00|9.03|7.23|9.02|7.22|9.03|7.23|9.02|7.22|0
1715833500000|2024-05-16 04:25:00|9.03|7.23|9.02|7.22|9.03|7.23|9.02|7.22|0
1715833800000|2024-05-16 04:30:00|9.03|7.23|9.03|7.23|9.03|7.23|9.03|7.23|0
1715834100000|2024-05-16 04:35:00|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1715834700000|2024-05-16 04:45:00|9.02|7.22|9.02|7.22|9.03|7.23|9.02|7.22|0
1715835000000|2024-05-16 04:50:00|9.03|7.23|9.02|7.22|9.03|7.23|9.02|7.22|0
1715835300000|2024-05-16 04:55:00|9.03|7.23|9.03|7.23|9.03|7.23|9.03|7.23|0
1715835600000|2024-05-16 05:00:00|9.04|7.24|9.04|7.24|9.05|7.25|9.03|7.23|0
1715835900000|2024-05-16 05:05:00|9.03|7.23|9.03|7.23|9.04|7.24|9.02|7.22|0
1715836200000|2024-05-16 05:10:00|9.04|7.24|9.05|7.25|9.05|7.25|9.03|7.23|0
1715836500000|2024-05-16 05:15:00|9.04|7.24|9.03|7.23|9.05|7.25|9.03|7.23|0
1715836800000|2024-05-16 05:20:00|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1715837100000|2024-05-16 05:25:00|9.04|7.24|9.02|7.22|9.04|7.24|9.02|7.22|0
1715837400000|2024-05-16 05:30:00|9.03|7.23|9.03|7.23|9.03|7.23|9.02|7.22|0
1715837700000|2024-05-16 05:35:00|9.02|7.22|9.01|7.21|9.03|7.23|9.01|7.21|0
1715838000000|2024-05-16 05:40:00|9.02|7.22|9.03|7.23|9.03|7.23|9.01|7.21|0
1715838300000|2024-05-16 05:45:00|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1715838600000|2024-05-16 05:50:00|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1715838900000|2024-05-16 05:55:00|9.04|7.24|9.05|7.25|9.05|7.25|9.03|7.23|0
1715839200000|2024-05-16 06:00:00|9.06|7.26|9.08|7.28|9.1|7.3|9.06|7.26|0
1715839500000|2024-05-16 06:05:00|9.09|7.29|9.09|7.29|9.09|7.29|9.08|7.28|0
1715839800000|2024-05-16 06:10:00|9.08|7.28|9.08|7.28|9.09|7.29|9.08|7.28|0
1715840100000|2024-05-16 06:15:00|9.09|7.29|9.08|7.28|9.09|7.29|9.07|7.27|0
1715840400000|2024-05-16 06:20:00|9.07|7.27|9.07|7.27|9.08|7.28|9.07|7.27|0
1715840700000|2024-05-16 06:25:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1715841000000|2024-05-16 06:30:00|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1715841300000|2024-05-16 06:35:00|9.08|7.28|9.05|7.25|9.09|7.29|9.05|7.25|0
1715841600000|2024-05-16 06:40:00|9.06|7.26|9.06|7.26|9.06|7.26|9.05|7.25|0
1715841900000|2024-05-16 06:45:00|9.07|7.27|9.06|7.26|9.08|7.28|9.06|7.26|0
1715842200000|2024-05-16 06:50:00|9.07|7.27|9.06|7.26|9.07|7.27|9.06|7.26|0
1715842500000|2024-05-16 06:55:00|9.07|7.27|9.07|7.27|9.07|7.27|9.06|7.26|0
1715842800000|2024-05-16 07:00:00|9.08|7.28|9.05|7.25|9.08|7.28|9.04|7.24|0
1715843100000|2024-05-16 07:05:00|9.06|7.26|9.06|7.26|9.07|7.27|9.05|7.25|0
1715843400000|2024-05-16 07:10:00|9.05|7.25|9.07|7.27|9.07|7.27|9.05|7.25|0
1715843700000|2024-05-16 07:15:00|9.06|7.26|9.05|7.25|9.07|7.27|9.05|7.25|0
1715844000000|2024-05-16 07:20:00|9.04|7.24|9.06|7.26|9.06|7.26|9.04|7.24|0
1715844300000|2024-05-16 07:25:00|9.05|7.25|9.04|7.24|9.07|7.27|9.04|7.24|0
1715844600000|2024-05-16 07:30:00|9.05|7.25|9.06|7.26|9.06|7.26|9.04|7.24|0
1715844900000|2024-05-16 07:35:00|9.07|7.27|9.07|7.27|9.08|7.28|9.06|7.26|0
1715845200000|2024-05-16 07:40:00|9.08|7.28|9.07|7.27|9.08|7.28|9.06|7.26|0
1715845500000|2024-05-16 07:45:00|9.06|7.26|9.08|7.28|9.09|7.29|9.06|7.26|0
1715845800000|2024-05-16 07:50:00|9.09|7.29|9.07|7.27|9.09|7.29|9.07|7.27|0
1715846100000|2024-05-16 07:55:00|9.06|7.26|9.06|7.26|9.07|7.27|9.05|7.25|0
1715846400000|2024-05-16 08:00:00|9.05|7.25|9.06|7.26|9.07|7.27|9.05|7.25|0
1715846700000|2024-05-16 08:05:00|9.05|7.25|9.16|7.36|9.16|7.36|8.94|7.14|0
1715847000000|2024-05-16 08:10:00|9.17|7.37|9.17|7.37|9.18|7.38|9.16|7.36|0
1715847300000|2024-05-16 08:15:00|9.18|7.38|9.17|7.37|9.19|7.39|9.17|7.37|0
1715847600000|2024-05-16 08:20:00|9.18|7.38|9.17|7.37|9.18|7.38|9.17|7.37|0
1715847900000|2024-05-16 08:25:00|9.18|7.38|9.18|7.38|9.18|7.38|9.17|7.37|0
1715848200000|2024-05-16 08:30:00|9.17|7.37|9.17|7.37|9.18|7.38|9.17|7.37|0
1715848500000|2024-05-16 08:35:00|9.18|7.38|9.15|7.35|9.18|7.38|9.15|7.35|0
1715848800000|2024-05-16 08:40:00|9.16|7.36|9.16|7.36|9.16|7.36|9.15|7.35|0
1715849100000|2024-05-16 08:45:00|9.15|7.35|9.15|7.35|9.16|7.36|9.15|7.35|0
1715849400000|2024-05-16 08:50:00|9.16|7.36|9.16|7.36|9.16|7.36|9.15|7.35|0
1715850000000|2024-05-16 09:00:00|9.17|7.37|9.17|7.37|9.17|7.37|9.16|7.36|0
1715850300000|2024-05-16 09:05:00|9.16|7.36|9.16|7.36|9.17|7.37|9.15|7.35|0
1715850600000|2024-05-16 09:10:00|9.17|7.37|9.15|7.35|9.17|7.37|9.15|7.35|0
1715850900000|2024-05-16 09:15:00|9.16|7.36|9.15|7.35|9.16|7.36|9.15|7.35|0
1715851200000|2024-05-16 09:20:00|9.14|7.34|9.14|7.34|9.15|7.35|9.13|7.33|0
1715851500000|2024-05-16 09:25:00|9.15|7.35|9.16|7.36|9.16|7.36|9.15|7.35|0
1715851800000|2024-05-16 09:30:00|9.17|7.37|9.17|7.37|9.17|7.37|9.16|7.36|0
1715852100000|2024-05-16 09:35:00|9.16|7.36|9.16|7.36|9.17|7.37|9.16|7.36|0
1715852400000|2024-05-16 09:40:00|9.17|7.37|9.16|7.36|9.18|7.38|9.16|7.36|0
1715852700000|2024-05-16 09:45:00|9.15|7.35|9.15|7.35|9.16|7.36|9.15|7.35|0
1715853000000|2024-05-16 09:50:00|9.14|7.34|9.16|7.36|9.17|7.37|9.14|7.34|0
1715853300000|2024-05-16 09:55:00|9.15|7.35|9.17|7.37|9.17|7.37|9.15|7.35|0
1715853600000|2024-05-16 10:00:00|9.16|7.36|9.16|7.36|9.17|7.37|9.15|7.35|0
1715853900000|2024-05-16 10:05:00|9.17|7.37|9.17|7.37|9.18|7.38|9.16|7.36|0
1715854200000|2024-05-16 10:10:00|9.18|7.38|9.17|7.37|9.18|7.38|9.17|7.37|0
1715854500000|2024-05-16 10:15:00|9.18|7.38|9.17|7.37|9.18|7.38|9.17|7.37|0
1715854800000|2024-05-16 10:20:00|9.16|7.36|9.18|7.38|9.18|7.38|9.16|7.36|0
1715855100000|2024-05-16 10:25:00|9.19|7.39|9.18|7.38|9.19|7.39|9.18|7.38|0
1715855400000|2024-05-16 10:30:00|9.18|7.38|9.19|7.39|9.19|7.39|9.17|7.37|0
1715855700000|2024-05-16 10:35:00|9.18|7.38|9.19|7.39|9.19|7.39|9.18|7.38|0
1715856000000|2024-05-16 10:40:00|9.18|7.38|9.16|7.36|9.18|7.38|9.16|7.36|0
1715856300000|2024-05-16 10:45:00|9.15|7.35|9.17|7.37|9.17|7.37|9.15|7.35|0
1715856600000|2024-05-16 10:50:00|9.16|7.36|9.16|7.36|9.16|7.36|9.16|7.36|0
1715856900000|2024-05-16 10:55:00|9.15|7.35|9.16|7.36|9.17|7.37|9.15|7.35|0
1715857200000|2024-05-16 11:00:00|9.17|7.37|9.14|7.34|9.17|7.37|9.14|7.34|0
1715857500000|2024-05-16 11:05:00|9.15|7.35|9.14|7.34|9.15|7.35|9.14|7.34|0
1715857800000|2024-05-16 11:10:00|9.15|7.35|9.14|7.34|9.15|7.35|9.13|7.33|0
1715858100000|2024-05-16 11:15:00|9.13|7.33|9.13|7.33|9.14|7.34|9.12|7.32|0
1715858400000|2024-05-16 11:20:00|9.14|7.34|9.13|7.33|9.15|7.35|9.13|7.33|0
1715858700000|2024-05-16 11:25:00|9.12|7.32|9.1|7.3|9.12|7.32|9.1|7.3|0
1715859000000|2024-05-16 11:30:00|9.11|7.31|9.14|7.34|9.14|7.34|9.11|7.31|0
1715859300000|2024-05-16 11:35:00|9.15|7.35|9.15|7.35|9.15|7.35|9.13|7.33|0
1715859600000|2024-05-16 11:40:00|9.14|7.34|9.14|7.34|9.15|7.35|9.14|7.34|0
1715859900000|2024-05-16 11:45:00|9.13|7.33|9.13|7.33|9.14|7.34|9.13|7.33|0
1715860200000|2024-05-16 11:50:00|9.12|7.32|9.14|7.34|9.14|7.34|9.12|7.32|0
1715860500000|2024-05-16 11:55:00|9.13|7.33|9.15|7.35|9.15|7.35|9.13|7.33|0
1715860800000|2024-05-16 12:00:00|9.16|7.36|9.16|7.36|9.16|7.36|9.15|7.35|0
1715861100000|2024-05-16 12:05:00|9.15|7.35|9.16|7.36|9.17|7.37|9.15|7.35|0
1715861400000|2024-05-16 12:10:00|9.15|7.35|9.15|7.35|9.15|7.35|9.15|7.35|0
1715861700000|2024-05-16 12:15:00|9.16|7.36|9.14|7.34|9.16|7.36|9.14|7.34|0
1715862000000|2024-05-16 12:20:00|9.13|7.33|9.12|7.32|9.14|7.34|9.11|7.31|0
1715862300000|2024-05-16 12:25:00|9.11|7.31|9.11|7.31|9.12|7.32|9.1|7.3|0
1715862600000|2024-05-16 12:30:00|9.09|7.29|9.14|7.34|9.17|7.37|9.06|7.26|0
1715862900000|2024-05-16 12:35:00|9.15|7.35|9.17|7.37|9.19|7.39|9.14|7.34|0
1715863200000|2024-05-16 12:40:00|9.18|7.38|9.14|7.34|9.18|7.38|9.14|7.34|0
1715863500000|2024-05-16 12:45:00|9.15|7.35|9.17|7.37|9.19|7.39|9.14|7.34|0
1715863800000|2024-05-16 12:50:00|9.16|7.36|9.2|7.4|9.21|7.41|9.16|7.36|0
1715864100000|2024-05-16 12:55:00|9.19|7.39|9.19|7.39|9.21|7.41|9.19|7.39|0
1715864400000|2024-05-16 13:00:00|9.2|7.4|9.2|7.4|9.21|7.41|9.19|7.39|0
1715864700000|2024-05-16 13:05:00|9.21|7.41|9.22|7.42|9.23|7.43|9.21|7.41|0
1715865000000|2024-05-16 13:10:00|9.21|7.41|9.23|7.43|9.24|7.44|9.21|7.41|0
1715865300000|2024-05-16 13:15:00|9.22|7.42|9.23|7.43|9.24|7.44|9.21|7.41|0
1715865600000|2024-05-16 13:20:00|9.22|7.42|9.21|7.41|9.23|7.43|9.2|7.4|0
1715865900000|2024-05-16 13:25:00|9.22|7.42|9.2|7.4|9.22|7.42|9.19|7.39|0
1715866200000|2024-05-16 13:30:00|9.21|7.41|9.17|7.37|9.21|7.41|9.15|7.35|0
1715866500000|2024-05-16 13:35:00|9.18|7.38|9.15|7.35|9.19|7.39|9.14|7.34|0
1715866800000|2024-05-16 13:40:00|9.16|7.36|9.18|7.38|9.19|7.39|9.16|7.36|0
1715867100000|2024-05-16 13:45:00|9.17|7.37|9.15|7.35|9.18|7.38|9.15|7.35|0
1715867400000|2024-05-16 13:50:00|9.16|7.36|9.15|7.35|9.17|7.37|9.14|7.34|0
1715867700000|2024-05-16 13:55:00|9.16|7.36|9.15|7.35|9.18|7.38|9.15|7.35|0
1715868000000|2024-05-16 14:00:00|9.14|7.34|9.16|7.36|9.18|7.38|9.14|7.34|0
1715868300000|2024-05-16 14:05:00|9.15|7.35|9.17|7.37|9.25|7.45|9.15|7.35|0
1715868600000|2024-05-16 14:10:00|9.16|7.36|9.13|7.33|9.17|7.37|9.11|7.31|0
1715868900000|2024-05-16 14:15:00|9.12|7.32|9.09|7.29|9.12|7.32|9.09|7.29|0
1715869200000|2024-05-16 14:20:00|9.1|7.3|9.07|7.27|9.11|7.31|9.07|7.27|0
1715869500000|2024-05-16 14:25:00|9.06|7.26|9.09|7.29|9.09|7.29|9.06|7.26|0
1715869800000|2024-05-16 14:30:00|9.08|7.28|9.09|7.29|9.1|7.3|9.06|7.26|0
1715870100000|2024-05-16 14:35:00|9.1|7.3|9.08|7.28|9.1|7.3|9.06|7.26|0
1715870400000|2024-05-16 14:40:00|9.09|7.29|9.15|7.35|9.16|7.36|9.04|7.24|0
1715870700000|2024-05-16 14:45:00|9.14|7.34|9.15|7.35|9.15|7.35|9.14|7.34|0
1715871000000|2024-05-16 14:50:00|9.14|7.34|9.12|7.32|9.16|7.36|9.12|7.32|0
1715871300000|2024-05-16 14:55:00|9.11|7.31|9.08|7.28|9.13|7.33|9.06|7.26|0
1715871600000|2024-05-16 15:00:00|9.06|7.26|9.07|7.27|9.09|7.29|9.06|7.26|0
1715871900000|2024-05-16 15:05:00|9.08|7.28|9.08|7.28|9.1|7.3|9.06|7.26|0
1715872200000|2024-05-16 15:10:00|9.09|7.29|9.17|7.37|9.18|7.38|9.09|7.29|0
1715872500000|2024-05-16 15:15:00|9.18|7.38|9.17|7.37|9.2|7.4|9.17|7.37|0
1715872800000|2024-05-16 15:20:00|9.18|7.38|9.16|7.36|9.2|7.4|9.15|7.35|0
1715873100000|2024-05-16 15:25:00|9.17|7.37|9.11|7.31|9.17|7.37|9.11|7.31|0
1715873400000|2024-05-16 15:30:00|9.12|7.32|9.09|7.29|9.13|7.33|9.08|7.28|0
1715873700000|2024-05-16 15:35:00|9.08|7.28|9.14|7.34|9.17|7.37|9.08|7.28|0
1715874000000|2024-05-16 15:40:00|9.15|7.35|9.13|7.33|9.17|7.37|9.13|7.33|0
1715874300000|2024-05-16 15:45:00|9.14|7.34|9.16|7.36|9.16|7.36|9.14|7.34|0
1715874600000|2024-05-16 15:50:00|9.15|7.35|9.14|7.34|9.17|7.37|9.13|7.33|0
1715874900000|2024-05-16 15:55:00|9.13|7.33|9.14|7.34|9.15|7.35|9.13|7.33|0
1715875200000|2024-05-16 16:00:00|9.15|7.35|9.2|7.4|9.23|7.43|9.15|7.35|0
1715875500000|2024-05-16 16:05:00|9.21|7.41|9.2|7.4|9.22|7.42|9.19|7.39|0
1715875800000|2024-05-16 16:10:00|9.19|7.39|9.18|7.38|9.2|7.4|9.17|7.37|0
1715876100000|2024-05-16 16:15:00|9.19|7.39|9.21|7.41|9.21|7.41|9.18|7.38|0
1715876400000|2024-05-16 16:20:00|9.22|7.42|9.19|7.39|9.24|7.44|9.19|7.39|0
1715876700000|2024-05-16 16:25:00|9.18|7.38|9.2|7.4|9.21|7.41|9.18|7.38|0
1715877000000|2024-05-16 16:30:00|9.21|7.41|9.22|7.42|9.24|7.44|9.21|7.41|0
1715877300000|2024-05-16 16:35:00|9.23|7.43|9.2|7.4|9.24|7.44|9.2|7.4|0
1715877600000|2024-05-16 16:40:00|9.21|7.41|9.2|7.4|9.23|7.43|9.2|7.4|0
1715877900000|2024-05-16 16:45:00|9.19|7.39|9.19|7.39|9.22|7.42|9.18|7.38|0
1715878200000|2024-05-16 16:50:00|9.2|7.4|9.16|7.36|9.2|7.4|9.16|7.36|0
1715878500000|2024-05-16 16:55:00|9.17|7.37|9.17|7.37|9.18|7.38|9.16|7.36|0
1715878800000|2024-05-16 17:00:00|9.16|7.36|9.2|7.4|9.22|7.42|9.16|7.36|0
1715879100000|2024-05-16 17:05:00|9.21|7.41|9.17|7.37|9.21|7.41|9.16|7.36|0
1715879400000|2024-05-16 17:10:00|9.16|7.36|9.16|7.36|9.19|7.39|9.16|7.36|0
1715879700000|2024-05-16 17:15:00|9.15|7.35|9.17|7.37|9.18|7.38|9.15|7.35|0
1715880000000|2024-05-16 17:20:00|9.16|7.36|9.34|7.54|9.34|7.54|9.16|7.36|0
1715880300000|2024-05-16 17:25:00|9.36|7.56|9.32|7.52|9.36|7.56|9.26|7.46|0
1715880600000|2024-05-16 17:30:00|9.31|7.51|9.27|7.47|9.31|7.51|9.26|7.46|0
1715880900000|2024-05-16 17:35:00|9.28|7.48|9.32|7.52|9.34|7.54|9.28|7.48|0
1715881200000|2024-05-16 17:40:00|9.33|7.53|9.3|7.5|9.35|7.55|9.29|7.49|0
1715881500000|2024-05-16 17:45:00|9.31|7.51|9.35|7.55|9.37|7.57|9.3|7.5|0
1715881800000|2024-05-16 17:50:00|9.36|7.56|9.06|7.26|9.36|7.56|9.05|7.25|0
1715882100000|2024-05-16 17:55:00|9.05|7.25|9.05|7.25|9.07|7.27|9.03|7.23|0
1715882400000|2024-05-16 18:00:00|9.04|7.24|9.08|7.28|9.08|7.28|9.04|7.24|0
1715882700000|2024-05-16 18:05:00|9.07|7.27|9.11|7.31|9.12|7.32|9.06|7.26|0
1715883000000|2024-05-16 18:10:00|9.12|7.32|9.19|7.39|9.19|7.39|9.11|7.31|0
1715883300000|2024-05-16 18:15:00|9.2|7.4|9.15|7.35|9.2|7.4|9.15|7.35|0
1715883600000|2024-05-16 18:20:00|9.14|7.34|9.11|7.31|9.16|7.36|9.1|7.3|0
1715883900000|2024-05-16 18:25:00|9.1|7.3|9.13|7.33|9.15|7.35|9.1|7.3|0
1715884200000|2024-05-16 18:30:00|9.12|7.32|9.1|7.3|9.12|7.32|9.08|7.28|0
1715884500000|2024-05-16 18:35:00|9.11|7.31|9.08|7.28|9.11|7.31|9.07|7.27|0
1715884800000|2024-05-16 18:40:00|9.07|7.27|9.04|7.24|9.07|7.27|9.04|7.24|0
1715885100000|2024-05-16 18:45:00|9.05|7.25|9.06|7.26|9.07|7.27|9.03|7.23|0
1715885400000|2024-05-16 18:50:00|9.05|7.25|9.05|7.25|9.08|7.28|9.05|7.25|0
1715885700000|2024-05-16 18:55:00|9.04|7.24|9.04|7.24|9.07|7.27|9.03|7.23|0
1715886000000|2024-05-16 19:00:00|9.03|7.23|9.03|7.23|9.06|7.26|9.02|7.22|0
1715886300000|2024-05-16 19:05:00|9.02|7.22|9.02|7.22|9.04|7.24|9.01|7.21|0
1715886600000|2024-05-16 19:10:00|9.03|7.23|9.04|7.24|9.05|7.25|9.03|7.23|0
1715886900000|2024-05-16 19:15:00|9.03|7.23|9.03|7.23|9.06|7.26|9.02|7.22|0
1715887200000|2024-05-16 19:20:00|9.04|7.24|9.06|7.26|9.06|7.26|9.03|7.23|0
1715887500000|2024-05-16 19:25:00|9.05|7.25|9.05|7.25|9.07|7.27|9.05|7.25|0
1715887800000|2024-05-16 19:30:00|9.06|7.26|9.11|7.31|9.13|7.33|9.05|7.25|0
1715888100000|2024-05-16 19:35:00|9.1|7.3|9.17|7.37|9.2|7.4|9.09|7.29|0
1715888400000|2024-05-16 19:40:00|9.16|7.36|9.19|7.39|9.2|7.4|9.15|7.35|0
1715888700000|2024-05-16 19:45:00|9.2|7.4|9.18|7.38|9.21|7.41|9.15|7.35|0
1715889000000|2024-05-16 19:50:00|9.19|7.39|9.05|7.25|9.19|7.39|9.05|7.25|0
1715889300000|2024-05-16 19:55:00|9.08|7.28|9.23|7.43|9.27|7.47|9.08|7.28|0
1715889600000|2024-05-16 20:00:00|9.25|7.45|9.26|7.46|9.29|7.49|9.22|7.42|0
1715889900000|2024-05-16 20:05:00|9.25|7.45|9.28|7.48|9.28|7.48|9.25|7.45|0
1715890200000|2024-05-16 20:10:00|9.27|7.47|9.28|7.48|9.29|7.49|9.27|7.47|0
1715890500000|2024-05-16 20:15:00|9.38|7.38|9.37|7.37|9.39|7.39|9.37|7.37|0
1715890800000|2024-05-16 20:20:00|9.36|7.36|9.39|7.39|9.39|7.39|9.36|7.36|0
1715891100000|2024-05-16 20:25:00|9.38|7.38|9.39|7.39|9.39|7.39|9.38|7.38|0
1715891400000|2024-05-16 20:30:00|9.38|7.38|9.4|7.4|9.41|7.41|9.38|7.38|0
1715891700000|2024-05-16 20:35:00|9.39|7.39|9.39|7.39|9.4|7.4|9.39|7.39|0
1715892300000|2024-05-16 20:45:00|9.4|7.4|9.4|7.4|9.4|7.4|9.39|7.39|0
1715892600000|2024-05-16 20:50:00|9.39|7.39|9.4|7.4|9.4|7.4|9.39|7.39|0
1715892900000|2024-05-16 20:55:00|9.41|7.41|9.41|7.41|9.41|7.41|9.4|7.4|0
1715893200000|2024-05-16 21:00:00|9.4|7.4|9.41|7.41|9.42|7.42|9.4|7.4|0
1715893500000|2024-05-16 21:05:00|9.4|7.4|9.4|7.4|9.4|7.4|9.4|7.4|0
1715893800000|2024-05-16 21:10:00|9.39|7.39|9.39|7.39|9.4|7.4|9.39|7.39|0
1715894100000|2024-05-16 21:15:00|9.38|7.38|9.39|7.39|9.39|7.39|9.38|7.38|0
1715894400000|2024-05-16 21:20:00|9.38|7.38|9.37|7.37|9.39|7.39|9.36|7.36|0
1715894700000|2024-05-16 21:25:00|9.36|7.36|9.36|7.36|9.37|7.37|9.36|7.36|0
1715895600000|2024-05-16 21:40:00|9.35|7.35|9.35|7.35|9.35|7.35|9.35|7.35|0
1715896200000|2024-05-16 21:50:00|9.34|7.34|9.35|7.35|9.35|7.35|9.34|7.34|0
1715896500000|2024-05-16 21:55:00|9.36|7.36|9.35|7.35|9.36|7.36|9.35|7.35|0
1715896800000|2024-05-16 22:00:00|9.34|7.34|9.36|7.36|9.37|7.37|9.34|7.34|0
1715897100000|2024-05-16 22:05:00|9.37|7.37|9.36|7.36|9.38|7.38|9.36|7.36|0
1715897400000|2024-05-16 22:10:00|9.37|7.37|9.37|7.37|9.37|7.37|9.36|7.36|0
1715898000000|2024-05-16 22:20:00|9.36|7.36|9.35|7.35|9.36|7.36|9.35|7.35|0
1715898300000|2024-05-16 22:25:00|9.34|7.34|9.36|7.36|9.36|7.36|9.34|7.34|0
1715898600000|2024-05-16 22:30:00|9.35|7.35|9.38|7.38|9.38|7.38|9.35|7.35|0
1715898900000|2024-05-16 22:35:00|9.37|7.37|9.36|7.36|9.38|7.38|9.36|7.36|0
1715899200000|2024-05-16 22:40:00|9.35|7.35|9.35|7.35|9.35|7.35|9.35|7.35|0
1715899500000|2024-05-16 22:45:00|9.34|7.34|9.34|7.34|9.35|7.35|9.34|7.34|0
1715899800000|2024-05-16 22:50:00|9.35|7.35|9.34|7.34|9.35|7.35|9.34|7.34|0
1715900100000|2024-05-16 22:55:00|9.35|7.35|9.34|7.34|9.35|7.35|9.34|7.34|0
1715900400000|2024-05-16 23:00:00|9.35|7.35|9.35|7.35|9.35|7.35|9.34|7.34|0
1715900700000|2024-05-16 23:05:00|9.34|7.34|9.35|7.35|9.36|7.36|9.34|7.34|0
1715901000000|2024-05-16 23:10:00|9.34|7.34|9.34|7.34|9.35|7.35|9.34|7.34|0
1715901300000|2024-05-16 23:15:00|9.35|7.35|9.34|7.34|9.35|7.35|9.33|7.33|0
1715901600000|2024-05-16 23:20:00|9.33|7.33|9.34|7.34|9.34|7.34|9.33|7.33|0
1715901900000|2024-05-16 23:25:00|9.33|7.33|9.34|7.34|9.34|7.34|9.33|7.33|0
1715902200000|2024-05-16 23:30:00|9.33|7.33|9.32|7.32|9.33|7.33|9.32|7.32|0
1715902500000|2024-05-16 23:35:00|9.33|7.33|9.32|7.32|9.33|7.33|9.31|7.31|0
1715902800000|2024-05-16 23:40:00|9.33|7.33|9.33|7.33|9.33|7.33|9.33|7.33|0
1715903100000|2024-05-16 23:45:00|9.32|7.32|9.34|7.34|9.34|7.34|9.32|7.32|0
1715903400000|2024-05-16 23:50:00|9.33|7.33|9.34|7.34|9.34|7.34|9.33|7.33|0
1715903700000|2024-05-16 23:55:00|9.33|7.33|9.33|7.33|9.33|7.33|9.33|7.33|0
1715904000000|2024-05-17 00:00:00|9.32|7.32|9.33|7.33|9.34|7.34|9.32|7.32|0
1715904300000|2024-05-17 00:05:00|9.32|7.32|9.32|7.32|9.33|7.33|9.31|7.31|0
1715904600000|2024-05-17 00:10:00|9.33|7.33|9.33|7.33|9.33|7.33|9.32|7.32|0
1715904900000|2024-05-17 00:15:00|9.23|7.43|9.23|7.43|9.24|7.44|9.23|7.43|0
1715905200000|2024-05-17 00:20:00|9.22|7.42|9.23|7.43|9.23|7.43|9.22|7.42|0
1715905500000|2024-05-17 00:25:00|9.22|7.42|9.23|7.43|9.23|7.43|9.22|7.42|0
1715905800000|2024-05-17 00:30:00|9.22|7.42|9.22|7.42|9.22|7.42|9.22|7.42|0
1715906100000|2024-05-17 00:35:00|9.23|7.43|9.22|7.42|9.23|7.43|9.22|7.42|0
1715906400000|2024-05-17 00:40:00|9.2|7.4|10.57|8.77|10.58|8.78|9.2|7.4|0
1715906700000|2024-05-17 00:45:00|10.58|8.78|10.57|8.77|10.58|8.78|10.57|8.77|0
1715907000000|2024-05-17 00:50:00|10.56|8.76|10.56|8.76|10.57|8.77|10.56|8.76|0
1715907900000|2024-05-17 01:05:00|10.55|8.75|10.55|8.75|10.55|8.75|10.55|8.75|0
1715908200000|2024-05-17 01:10:00|10.56|8.76|10.55|8.75|10.56|8.76|10.55|8.75|0
1715908500000|2024-05-17 01:15:00|10.56|8.76|10.56|8.76|10.56|8.76|10.55|8.75|0
1715908800000|2024-05-17 01:20:00|10.55|8.75|10.56|8.76|10.56|8.76|10.55|8.75|0
1715909100000|2024-05-17 01:25:00|10.57|8.77|10.55|8.75|10.57|8.77|10.55|8.75|0
1715909400000|2024-05-17 01:30:00|10.54|8.74|10.54|8.74|10.54|8.74|10.53|8.73|0
1715909700000|2024-05-17 01:35:00|10.55|8.75|10.53|8.73|10.55|8.75|10.53|8.73|0
1715910000000|2024-05-17 01:40:00|10.54|8.74|10.53|8.73|10.54|8.74|10.53|8.73|0
1715910300000|2024-05-17 01:45:00|10.52|8.72|10.52|8.72|10.53|8.73|10.52|8.72|0
1715910600000|2024-05-17 01:50:00|10.53|8.73|10.54|8.74|10.54|8.74|10.53|8.73|0
1715910900000|2024-05-17 01:55:00|10.53|8.73|10.54|8.74|10.54|8.74|10.53|8.73|0
1715911200000|2024-05-17 02:00:00|10.53|8.73|10.55|8.75|10.55|8.75|10.53|8.73|0
1715911500000|2024-05-17 02:05:00|10.54|8.74|10.55|8.75|10.56|8.76|10.54|8.74|0
1715911800000|2024-05-17 02:10:00|10.56|8.76|10.56|8.76|10.56|8.76|10.55|8.75|0
1715912100000|2024-05-17 02:15:00|10.55|8.75|10.55|8.75|10.56|8.76|10.55|8.75|0
1715912400000|2024-05-17 02:20:00|10.56|8.76|10.55|8.75|10.56|8.76|10.55|8.75|0
1715912700000|2024-05-17 02:25:00|10.56|8.76|10.56|8.76|10.57|8.77|10.56|8.76|0
1715913000000|2024-05-17 02:30:00|10.57|8.77|10.57|8.77|10.57|8.77|10.57|8.77|0
1715913300000|2024-05-17 02:35:00|10.56|8.76|10.56|8.76|10.57|8.77|10.56|8.76|0
1715913600000|2024-05-17 02:40:00|10.57|8.77|10.56|8.76|10.57|8.77|10.56|8.76|0
1715913900000|2024-05-17 02:45:00|10.57|8.77|10.57|8.77|10.57|8.77|10.57|8.77|0
1715914200000|2024-05-17 02:50:00|10.58|8.78|10.58|8.78|10.58|8.78|10.57|8.77|0
1715914500000|2024-05-17 02:55:00|10.59|8.79|10.58|8.78|10.59|8.79|10.58|8.78|0
1715914800000|2024-05-17 03:00:00|10.57|8.77|10.58|8.78|10.59|8.79|10.57|8.77|0
1715915100000|2024-05-17 03:05:00|10.59|8.79|10.59|8.79|10.59|8.79|10.58|8.78|0
1715915400000|2024-05-17 03:10:00|10.6|8.8|10.6|8.8|10.6|8.8|10.59|8.79|0
1715915700000|2024-05-17 03:15:00|10.59|8.79|10.59|8.79|10.6|8.8|10.59|8.79|0
1715916000000|2024-05-17 03:20:00|10.6|8.8|10.59|8.79|10.6|8.8|10.59|8.79|0
1715916300000|2024-05-17 03:25:00|10.58|8.78|10.58|8.78|10.59|8.79|10.58|8.78|0
1715916600000|2024-05-17 03:30:00|10.59|8.79|10.59|8.79|10.6|8.8|10.59|8.79|0
1715917200000|2024-05-17 03:40:00|10.58|8.78|10.59|8.79|10.6|8.8|10.58|8.78|0
1715917500000|2024-05-17 03:45:00|10.58|8.78|10.59|8.79|10.59|8.79|10.58|8.78|0
1715917800000|2024-05-17 03:50:00|10.58|8.78|10.58|8.78|10.58|8.78|10.58|8.78|0
1715918100000|2024-05-17 03:55:00|10.59|8.79|10.59|8.79|10.59|8.79|10.58|8.78|0
1715918400000|2024-05-17 04:00:00|10.58|8.78|10.59|8.79|10.59|8.79|10.58|8.78|0
1715918700000|2024-05-17 04:05:00|10.6|8.8|10.6|8.8|10.6|8.8|10.59|8.79|0
1715919000000|2024-05-17 04:10:00|10.59|8.79|10.59|8.79|10.59|8.79|10.59|8.79|0
1715919300000|2024-05-17 04:15:00|10.58|8.78|10.58|8.78|10.58|8.78|10.58|8.78|0
1715919900000|2024-05-17 04:25:00|10.57|8.77|10.57|8.77|10.58|8.78|10.57|8.77|0
1715920200000|2024-05-17 04:30:00|10.56|8.76|10.56|8.76|10.57|8.77|10.56|8.76|0
1715920500000|2024-05-17 04:35:00|10.57|8.77|10.56|8.76|10.57|8.77|10.56|8.76|0
1715920800000|2024-05-17 04:40:00|10.55|8.75|10.56|8.76|10.56|8.76|10.55|8.75|0
1715921100000|2024-05-17 04:45:00|10.55|8.75|10.56|8.76|10.57|8.77|10.55|8.75|0
1715921400000|2024-05-17 04:50:00|10.57|8.77|10.56|8.76|10.57|8.77|10.56|8.76|0
1715921700000|2024-05-17 04:55:00|10.55|8.75|10.56|8.76|10.56|8.76|10.55|8.75|0
1715922000000|2024-05-17 05:00:00|10.55|8.75|10.54|8.74|10.56|8.76|10.54|8.74|0
1715922300000|2024-05-17 05:05:00|10.55|8.75|10.54|8.74|10.55|8.75|10.54|8.74|0
1715922900000|2024-05-17 05:15:00|10.55|8.75|10.55|8.75|10.55|8.75|10.54|8.74|0
1715923200000|2024-05-17 05:20:00|10.56|8.76|10.55|8.75|10.56|8.76|10.55|8.75|0
1715923500000|2024-05-17 05:25:00|10.56|8.76|10.57|8.77|10.57|8.77|10.55|8.75|0
1715923800000|2024-05-17 05:30:00|10.56|8.76|10.57|8.77|10.57|8.77|10.56|8.76|0
1715924100000|2024-05-17 05:35:00|10.56|8.76|10.55|8.75|10.56|8.76|10.55|8.75|0
1715924400000|2024-05-17 05:40:00|10.56|8.76|10.54|8.74|10.56|8.76|10.54|8.74|0
1715924700000|2024-05-17 05:45:00|10.55|8.75|10.55|8.75|10.55|8.75|10.54|8.74|0
1715925000000|2024-05-17 05:50:00|10.54|8.74|10.53|8.73|10.55|8.75|10.53|8.73|0
1715925300000|2024-05-17 05:55:00|10.54|8.74|10.54|8.74|10.55|8.75|10.53|8.73|0
1715925600000|2024-05-17 06:00:00|10.53|8.73|10.51|8.71|10.54|8.74|10.5|8.7|0
1715925900000|2024-05-17 06:05:00|10.52|8.72|10.52|8.72|10.53|8.73|10.51|8.71|0
1715926200000|2024-05-17 06:10:00|10.53|8.73|10.53|8.73|10.53|8.73|10.52|8.72|0
1715926500000|2024-05-17 06:15:00|10.52|8.72|10.51|8.71|10.52|8.72|10.51|8.71|0
1715926800000|2024-05-17 06:20:00|10.52|8.72|10.51|8.71|10.52|8.72|10.5|8.7|0
1715927100000|2024-05-17 06:25:00|10.5|8.7|10.5|8.7|10.5|8.7|10.5|8.7|0
1715927400000|2024-05-17 06:30:00|10.51|8.71|10.49|8.69|10.51|8.71|10.48|8.68|0
1715927700000|2024-05-17 06:35:00|10.48|8.68|10.5|8.7|10.5|8.7|10.48|8.68|0
1715928000000|2024-05-17 06:40:00|10.51|8.71|10.51|8.71|10.52|8.72|10.5|8.7|0
1715928300000|2024-05-17 06:45:00|10.52|8.72|10.5|8.7|10.52|8.72|10.5|8.7|0
1715928600000|2024-05-17 06:50:00|10.51|8.71|10.5|8.7|10.51|8.71|10.5|8.7|0
1715928900000|2024-05-17 06:55:00|10.51|8.71|10.53|8.73|10.53|8.73|10.5|8.7|0
1715929200000|2024-05-17 07:00:00|10.52|8.72|10.5|8.7|10.53|8.73|10.49|8.69|0
1715929500000|2024-05-17 07:05:00|10.51|8.71|10.52|8.72|10.53|8.73|10.5|8.7|0
1715929800000|2024-05-17 07:10:00|10.53|8.73|10.51|8.71|10.53|8.73|10.51|8.71|0
1715930100000|2024-05-17 07:15:00|10.5|8.7|10.52|8.72|10.52|8.72|10.5|8.7|0
1715930400000|2024-05-17 07:20:00|10.53|8.73|9.43|7.63|10.54|8.74|9.43|7.63|0
1715931000000|2024-05-17 07:30:00|9.42|7.62|9.44|7.64|9.44|7.64|9.42|7.62|0
1715931300000|2024-05-17 07:35:00|9.45|7.65|9.43|7.63|9.45|7.65|9.43|7.63|0
1715931600000|2024-05-17 07:40:00|9.44|7.64|9.41|7.61|9.44|7.64|9.41|7.61|0
1715931900000|2024-05-17 07:45:00|9.42|7.62|9.41|7.61|9.42|7.62|9.41|7.61|0
1715932200000|2024-05-17 07:50:00|9.42|7.62|9.43|7.63|9.44|7.64|9.42|7.62|0
1715932500000|2024-05-17 07:55:00|9.44|7.64|9.44|7.64|9.45|7.65|9.44|7.64|0
1715932800000|2024-05-17 08:00:00|9.45|7.65|9.46|7.66|9.47|7.67|9.44|7.64|0
1715933100000|2024-05-17 08:05:00|9.47|7.67|9.52|7.72|9.53|7.73|9.47|7.67|0
1715933400000|2024-05-17 08:10:00|9.51|7.71|9.52|7.72|9.53|7.73|9.49|7.69|0
1715933700000|2024-05-17 08:15:00|9.53|7.73|9.53|7.73|9.54|7.74|9.52|7.72|0
1715934000000|2024-05-17 08:20:00|9.52|7.72|9.52|7.72|9.54|7.74|9.52|7.72|0
1715934300000|2024-05-17 08:25:00|9.53|7.73|9.54|7.74|9.54|7.74|9.52|7.72|0
1715934600000|2024-05-17 08:30:00|9.53|7.73|9.54|7.74|9.54|7.74|9.53|7.73|0
1715934900000|2024-05-17 08:35:00|9.53|7.73|9.53|7.73|9.54|7.74|9.52|7.72|0
1715935200000|2024-05-17 08:40:00|9.52|7.72|9.52|7.72|9.53|7.73|9.52|7.72|0
1715935500000|2024-05-17 08:45:00|9.53|7.73|9.52|7.72|9.53|7.73|9.52|7.72|0
1715935800000|2024-05-17 08:50:00|9.53|7.73|9.5|7.7|9.53|7.73|9.5|7.7|0
1715936100000|2024-05-17 08:55:00|9.51|7.71|9.5|7.7|9.51|7.71|9.5|7.7|0
1715936400000|2024-05-17 09:00:00|9.49|7.69|9.47|7.67|9.5|7.7|9.46|7.66|0
1715936700000|2024-05-17 09:05:00|9.46|7.66|9.46|7.66|9.48|7.68|9.46|7.66|0
1715937000000|2024-05-17 09:10:00|9.45|7.65|9.45|7.65|9.46|7.66|9.43|7.63|0
1715937300000|2024-05-17 09:15:00|9.44|7.64|9.46|7.66|9.48|7.68|9.44|7.64|0
1715937600000|2024-05-17 09:20:00|9.47|7.67|9.46|7.66|9.48|7.68|9.46|7.66|0
1715937900000|2024-05-17 09:25:00|9.45|7.65|9.44|7.64|9.46|7.66|9.44|7.64|0
1715938200000|2024-05-17 09:30:00|9.45|7.65|9.45|7.65|9.46|7.66|9.44|7.64|0
1715938500000|2024-05-17 09:35:00|9.46|7.66|9.45|7.65|9.46|7.66|9.45|7.65|0
1715938800000|2024-05-17 09:40:00|9.46|7.66|9.44|7.64|9.46|7.66|9.44|7.64|0
1715939100000|2024-05-17 09:45:00|9.45|7.65|9.42|7.62|9.45|7.65|9.41|7.61|0
1715939400000|2024-05-17 09:50:00|9.43|7.63|9.43|7.63|9.44|7.64|9.42|7.62|0
1715939700000|2024-05-17 09:55:00|9.44|7.64|9.45|7.65|9.45|7.65|9.43|7.63|0
1715940000000|2024-05-17 10:00:00|9.44|7.64|9.44|7.64|9.45|7.65|9.44|7.64|0
1715940300000|2024-05-17 10:05:00|9.45|7.65|9.46|7.66|9.48|7.68|9.45|7.65|0
1715940600000|2024-05-17 10:10:00|9.47|7.67|9.47|7.67|9.48|7.68|9.47|7.67|0
1715940900000|2024-05-17 10:15:00|9.48|7.68|9.45|7.65|9.48|7.68|9.45|7.65|0
1715941200000|2024-05-17 10:20:00|9.46|7.66|9.44|7.64|9.46|7.66|9.44|7.64|0
1715941500000|2024-05-17 10:25:00|9.45|7.65|9.44|7.64|9.45|7.65|9.43|7.63|0
1715941800000|2024-05-17 10:30:00|9.43|7.63|9.45|7.65|9.45|7.65|9.43|7.63|0
1715942100000|2024-05-17 10:35:00|9.46|7.66|9.45|7.65|9.47|7.67|9.45|7.65|0
1715942400000|2024-05-17 10:40:00|9.46|7.66|9.45|7.65|9.46|7.66|9.44|7.64|0
1715942700000|2024-05-17 10:45:00|9.44|7.64|9.45|7.65|9.46|7.66|9.44|7.64|0
1715943000000|2024-05-17 10:50:00|9.44|7.64|9.44|7.64|9.44|7.64|9.43|7.63|0
1715943300000|2024-05-17 10:55:00|9.43|7.63|9.42|7.62|9.43|7.63|9.42|7.62|0
1715943600000|2024-05-17 11:00:00|9.41|7.61|9.42|7.62|9.42|7.62|9.41|7.61|0
1715943900000|2024-05-17 11:05:00|9.43|7.63|9.43|7.63|9.44|7.64|9.42|7.62|0
1715944200000|2024-05-17 11:10:00|9.44|7.64|9.45|7.65|9.45|7.65|9.43|7.63|0
1715944500000|2024-05-17 11:15:00|9.44|7.64|9.41|7.61|9.44|7.64|9.41|7.61|0
1715945100000|2024-05-17 11:25:00|9.42|7.62|9.39|7.59|9.42|7.62|9.39|7.59|0
1715945400000|2024-05-17 11:30:00|9.4|7.6|9.39|7.59|9.4|7.6|9.39|7.59|0
1715945700000|2024-05-17 11:35:00|9.4|7.6|9.39|7.59|9.4|7.6|9.39|7.59|0
1715946000000|2024-05-17 11:40:00|9.38|7.58|9.38|7.58|9.38|7.58|9.36|7.56|0
1715946300000|2024-05-17 11:45:00|9.37|7.57|9.38|7.58|9.39|7.59|9.37|7.57|0
1715946600000|2024-05-17 11:50:00|9.39|7.59|9.39|7.59|9.39|7.59|9.39|7.59|0
1715946900000|2024-05-17 11:55:00|9.4|7.6|9.39|7.59|9.4|7.6|9.38|7.58|0
1715947200000|2024-05-17 12:00:00|9.38|7.58|9.39|7.59|9.4|7.6|9.38|7.58|0
1715947500000|2024-05-17 12:05:00|9.4|7.6|9.37|7.57|9.4|7.6|9.37|7.57|0
1715947800000|2024-05-17 12:10:00|9.38|7.58|9.39|7.59|9.39|7.59|9.37|7.57|0
1715948100000|2024-05-17 12:15:00|9.4|7.6|9.39|7.59|9.41|7.61|9.39|7.59|0
1715948400000|2024-05-17 12:20:00|9.38|7.58|9.38|7.58|9.39|7.59|9.35|7.55|0
1715948700000|2024-05-17 12:25:00|9.37|7.57|9.36|7.56|9.37|7.57|9.36|7.56|0
1715949000000|2024-05-17 12:30:00|9.35|7.55|9.86|8.06|9.86|8.06|9.35|7.55|0
1715949300000|2024-05-17 12:35:00|9.85|8.05|8.24|6.44|9.87|8.07|8.23|6.43|0
1715949600000|2024-05-17 12:40:00|8.25|6.45|8.24|6.44|8.26|6.46|8.23|6.43|0
1715949900000|2024-05-17 12:45:00|8.23|6.43|8.23|6.43|8.24|6.44|8.23|6.43|0
1715950200000|2024-05-17 12:50:00|8.24|6.44|8.24|6.44|8.24|6.44|8.23|6.43|0
1715950500000|2024-05-17 12:55:00|8.23|6.43|8.22|6.42|8.24|6.44|8.22|6.42|0
1715950800000|2024-05-17 13:00:00|8.23|6.43|8.24|6.44|8.25|6.45|8.23|6.43|0
1715951100000|2024-05-17 13:05:00|8.25|6.45|8.25|6.45|8.25|6.45|8.25|6.45|0
1715951400000|2024-05-17 13:10:00|8.26|6.46|8.24|6.44|8.26|6.46|8.24|6.44|0
1715951700000|2024-05-17 13:15:00|8.25|6.45|8.25|6.45|8.25|6.45|8.24|6.44|0
1715952000000|2024-05-17 13:20:00|8.26|6.46|8.26|6.46|8.27|6.47|8.25|6.45|0
1715952300000|2024-05-17 13:25:00|8.27|6.47|8.31|6.51|8.34|6.54|8.27|6.47|0
1715952600000|2024-05-17 13:30:00|8.29|6.49|8.29|6.49|8.31|6.51|8.24|6.44|0
1715952900000|2024-05-17 13:35:00|8.3|6.5|8.3|6.5|8.31|6.51|8.26|6.46|0
1715953200000|2024-05-17 13:40:00|8.29|6.49|8.33|6.53|8.34|6.54|8.29|6.49|0
1715953500000|2024-05-17 13:45:00|8.34|6.54|8.31|6.51|8.35|6.55|8.3|6.5|0
1715953800000|2024-05-17 13:50:00|8.3|6.5|8.31|6.51|8.33|6.53|8.3|6.5|0
1715954100000|2024-05-17 13:55:00|8.32|6.52|8.3|6.5|8.33|6.53|8.29|6.49|0
1715954400000|2024-05-17 14:00:00|8.29|6.49|8.28|6.48|8.3|6.5|8.27|6.47|0
1715954700000|2024-05-17 14:05:00|8.27|6.47|8.32|6.52|8.34|6.54|8.27|6.47|0
1715955000000|2024-05-17 14:10:00|8.31|6.51|8.32|6.52|8.35|6.55|8.31|6.51|0
1715955300000|2024-05-17 14:15:00|8.33|6.53|8.32|6.52|8.33|6.53|8.31|6.51|0
1715955600000|2024-05-17 14:20:00|8.31|6.51|8.2|6.4|8.39|6.59|8.19|6.39|0
1715955900000|2024-05-17 14:25:00|8.19|6.39|8.16|6.36|8.2|6.4|8.16|6.36|0
1715956200000|2024-05-17 14:30:00|8.17|6.37|8.15|6.35|8.19|6.39|8.15|6.35|0
1715956500000|2024-05-17 14:35:00|8.14|6.34|8.17|6.37|8.18|6.38|8.14|6.34|0
1715956800000|2024-05-17 14:40:00|8.16|6.36|8.15|6.35|8.17|6.37|8.15|6.35|0
1715957100000|2024-05-17 14:45:00|8.14|6.34|8.15|6.35|8.16|6.36|8.14|6.34|0
1715957400000|2024-05-17 14:50:00|8.16|6.36|8.15|6.35|8.17|6.37|8.15|6.35|0
1715957700000|2024-05-17 14:55:00|8.16|6.36|8.17|6.37|8.18|6.38|8.16|6.36|0
1715958000000|2024-05-17 15:00:00|8.18|6.38|8.25|6.45|8.26|6.46|8.18|6.38|0
1715958300000|2024-05-17 15:05:00|8.26|6.46|8.21|6.41|8.26|6.46|8.2|6.4|0
1715958600000|2024-05-17 15:10:00|8.2|6.4|8.2|6.4|8.23|6.43|8.19|6.39|0
1715958900000|2024-05-17 15:15:00|8.19|6.39|8.21|6.41|8.22|6.42|8.19|6.39|0
1715959200000|2024-05-17 15:20:00|8.22|6.42|8.23|6.43|8.24|6.44|8.21|6.41|0
1715959500000|2024-05-17 15:25:00|8.22|6.42|8.22|6.42|8.23|6.43|8.2|6.4|0
1715959800000|2024-05-17 15:30:00|8.21|6.41|8.24|6.44|8.26|6.46|8.21|6.41|0
1715960100000|2024-05-17 15:35:00|8.25|6.45|8.26|6.46|8.27|6.47|8.24|6.44|0
1715960400000|2024-05-17 15:40:00|8.27|6.47|8.25|6.45|8.28|6.48|8.25|6.45|0
1715960700000|2024-05-17 15:45:00|8.26|6.46|8.28|6.48|8.28|6.48|8.24|6.44|0
1715961000000|2024-05-17 15:50:00|8.27|6.47|8.23|6.43|8.28|6.48|8.22|6.42|0
1715961300000|2024-05-17 15:55:00|8.22|6.42|8.2|6.4|8.23|6.43|8.2|6.4|0
1715961600000|2024-05-17 16:00:00|8.21|6.41|8.19|6.39|8.21|6.41|8.18|6.38|0
1715961900000|2024-05-17 16:05:00|8.2|6.4|8.21|6.41|8.24|6.44|8.19|6.39|0
1715962200000|2024-05-17 16:10:00|8.2|6.4|8.22|6.42|8.23|6.43|8.2|6.4|0
1715962500000|2024-05-17 16:15:00|8.21|6.41|8.21|6.41|8.22|6.42|8.2|6.4|0
1715962800000|2024-05-17 16:20:00|8.22|6.42|8.23|6.43|8.25|6.45|8.21|6.41|0
1715963100000|2024-05-17 16:25:00|8.24|6.44|8.24|6.44|8.24|6.44|8.23|6.43|0
1715963400000|2024-05-17 16:30:00|8.23|6.43|8.23|6.43|8.26|6.46|8.23|6.43|0
1715963700000|2024-05-17 16:35:00|8.22|6.42|8.23|6.43|8.23|6.43|8.21|6.41|0
1715964000000|2024-05-17 16:40:00|8.24|6.44|8.26|6.46|8.27|6.47|8.23|6.43|0
1715964300000|2024-05-17 16:45:00|8.27|6.47|8.24|6.44|8.31|6.51|8.24|6.44|0
1715964600000|2024-05-17 16:50:00|8.23|6.43|8.21|6.41|8.24|6.44|8.21|6.41|0
1715964900000|2024-05-17 16:55:00|8.2|6.4|8.2|6.4|8.21|6.41|8.2|6.4|0
1715965200000|2024-05-17 17:00:00|8.21|6.41|8.2|6.4|8.21|6.41|8.19|6.39|0
1715965500000|2024-05-17 17:05:00|8.19|6.39|8.19|6.39|8.21|6.41|8.18|6.38|0
1715965800000|2024-05-17 17:10:00|8.2|6.4|8.19|6.39|8.21|6.41|8.19|6.39|0
1715966100000|2024-05-17 17:15:00|8.18|6.38|8.24|6.44|8.24|6.44|8.18|6.38|0
1715966400000|2024-05-17 17:20:00|8.23|6.43|8.23|6.43|8.24|6.44|8.21|6.41|0
1715966700000|2024-05-17 17:25:00|8.22|6.42|8.21|6.41|8.23|6.43|8.21|6.41|0
1715967000000|2024-05-17 17:30:00|8.2|6.4|8.22|6.42|8.23|6.43|8.2|6.4|0
1715967300000|2024-05-17 17:35:00|8.23|6.43|8.2|6.4|8.24|6.44|8.19|6.39|0
1715967600000|2024-05-17 17:40:00|8.19|6.39|8.19|6.39|8.2|6.4|8.19|6.39|0
1715967900000|2024-05-17 17:45:00|8.18|6.38|8.21|6.41|8.21|6.41|8.18|6.38|0
1715968200000|2024-05-17 17:50:00|8.2|6.4|8.21|6.41|8.21|6.41|8.19|6.39|0
1715968500000|2024-05-17 17:55:00|8.2|6.4|8.2|6.4|8.22|6.42|8.2|6.4|0
1715968800000|2024-05-17 18:00:00|8.22|6.42|8.27|6.47|8.27|6.47|8.22|6.42|0
1715969100000|2024-05-17 18:05:00|8.26|6.46|8.25|6.45|8.26|6.46|8.23|6.43|0
1715969400000|2024-05-17 18:10:00|8.26|6.46|8.33|6.53|8.35|6.55|8.25|6.45|0
1715969700000|2024-05-17 18:15:00|8.35|6.55|8.31|6.51|8.35|6.55|8.3|6.5|0
1715970000000|2024-05-17 18:20:00|8.32|6.52|7.99|6.19|8.35|6.55|7.99|6.19|0
1715970300000|2024-05-17 18:25:00|7.98|6.18|7.97|6.17|7.98|6.18|7.96|6.16|0
1715970600000|2024-05-17 18:30:00|7.96|6.16|7.95|6.15|7.96|6.16|7.93|6.13|0
1715970900000|2024-05-17 18:35:00|7.94|6.14|7.93|6.13|7.95|6.15|7.93|6.13|0
1715971200000|2024-05-17 18:40:00|7.94|6.14|7.95|6.15|7.97|6.17|7.93|6.13|0
1715971500000|2024-05-17 18:45:00|7.94|6.14|7.91|6.11|7.95|6.15|7.91|6.11|0
1715971800000|2024-05-17 18:50:00|7.92|6.12|7.87|6.07|7.92|6.12|7.86|6.06|0
1715972100000|2024-05-17 18:55:00|7.86|6.06|7.84|6.04|7.86|6.06|7.82|6.02|0
1715972400000|2024-05-17 19:00:00|7.85|6.05|7.83|6.03|7.86|6.06|7.83|6.03|0
1715972700000|2024-05-17 19:05:00|7.84|6.04|7.82|6.02|7.85|6.05|7.82|6.02|0
1715973000000|2024-05-17 19:10:00|7.83|6.03|7.82|6.02|7.84|6.04|7.82|6.02|0
1715973300000|2024-05-17 19:15:00|7.83|6.03|7.8|6|7.83|6.03|7.79|5.99|0
1715973600000|2024-05-17 19:20:00|7.79|5.99|7.78|5.98|7.81|6.01|7.77|5.97|0
1715973900000|2024-05-17 19:25:00|7.77|5.97|7.78|5.98|7.8|6|7.77|5.97|0
1715974200000|2024-05-17 19:30:00|7.77|5.97|7.79|5.99|7.81|6.01|7.77|5.97|0
1715974500000|2024-05-17 19:35:00|7.8|6|7.78|5.98|7.8|6|7.77|5.97|0
1715974800000|2024-05-17 19:40:00|7.77|5.97|7.8|6|7.81|6.01|7.77|5.97|0
1715975100000|2024-05-17 19:45:00|7.79|5.99|7.82|6.02|7.82|6.02|7.79|5.99|0
1715975400000|2024-05-17 19:50:00|7.83|6.03|7.79|5.99|7.83|6.03|7.77|5.97|0
1715975700000|2024-05-17 19:55:00|7.8|6|7.75|5.95|7.81|6.01|7.75|5.95|0
1715976000000|2024-05-17 20:00:00|7.73|5.93|7.77|5.97|7.79|5.99|7.73|5.93|0
1715976300000|2024-05-17 20:05:00|7.76|5.96|7.77|5.97|7.77|5.97|7.76|5.96|0
1715976600000|2024-05-17 20:10:00|7.76|5.96|7.76|5.96|7.77|5.97|7.76|5.96|0
1716165300000|2024-05-20 00:35:00|7.69|5.89|7.69|5.89|7.7|5.9|7.69|5.89|0
1716165600000|2024-05-20 00:40:00|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1716166500000|2024-05-20 00:55:00|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1716166800000|2024-05-20 01:00:00|7.69|5.89|7.7|5.9|7.7|5.9|7.69|5.89|0
1716167400000|2024-05-20 01:10:00|7.69|5.89|7.69|5.89|7.7|5.9|7.69|5.89|0
1716167700000|2024-05-20 01:15:00|7.7|5.9|7.7|5.9|7.71|5.91|7.7|5.9|0
1716168000000|2024-05-20 01:20:00|7.69|5.89|7.69|5.89|7.7|5.9|7.69|5.89|0
1716168300000|2024-05-20 01:25:00|7.7|5.9|7.71|5.91|7.71|5.91|7.7|5.9|0
1716168600000|2024-05-20 01:30:00|7.7|5.9|7.71|5.91|7.71|5.91|7.7|5.9|0
1716169200000|2024-05-20 01:40:00|7.7|5.9|7.7|5.9|7.71|5.91|7.7|5.9|0
1716169500000|2024-05-20 01:45:00|7.71|5.91|7.7|5.9|7.71|5.91|7.7|5.9|0
1716170100000|2024-05-20 01:55:00|7.69|5.89|7.7|5.9|7.7|5.9|7.69|5.89|0
1716170400000|2024-05-20 02:00:00|7.71|5.91|7.7|5.9|7.71|5.91|7.7|5.9|0
1716170700000|2024-05-20 02:05:00|7.71|5.91|7.71|5.91|7.72|5.92|7.71|5.91|0
1716171300000|2024-05-20 02:15:00|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1716172200000|2024-05-20 02:30:00|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1716172800000|2024-05-20 02:40:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1716173700000|2024-05-20 02:55:00|7.67|5.87|7.68|5.88|7.68|5.88|7.67|5.87|0
1716174000000|2024-05-20 03:00:00|7.67|5.87|7.68|5.88|7.68|5.88|7.67|5.87|0
1716174300000|2024-05-20 03:05:00|7.69|5.89|7.69|5.89|7.69|5.89|7.68|5.88|0
1716174600000|2024-05-20 03:10:00|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1716174900000|2024-05-20 03:15:00|7.67|5.87|7.68|5.88|7.68|5.88|7.67|5.87|0
1716175200000|2024-05-20 03:20:00|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1716175500000|2024-05-20 03:25:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1716175800000|2024-05-20 03:30:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1716176100000|2024-05-20 03:35:00|7.68|5.88|7.68|5.88|7.69|5.89|7.68|5.88|0
1716176400000|2024-05-20 03:40:00|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1716176700000|2024-05-20 03:45:00|7.69|5.89|7.69|5.89|7.69|5.89|7.68|5.88|0
1716177900000|2024-05-20 04:05:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1716178200000|2024-05-20 04:10:00|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1716178500000|2024-05-20 04:15:00|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1716179400000|2024-05-20 04:30:00|7.69|5.89|7.69|5.89|7.69|5.89|7.68|5.88|0
1716180000000|2024-05-20 04:40:00|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1716180300000|2024-05-20 04:45:00|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1716180600000|2024-05-20 04:50:00|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1716181200000|2024-05-20 05:00:00|7.67|5.87|7.68|5.88|7.68|5.88|7.67|5.87|0
1716181800000|2024-05-20 05:10:00|7.67|5.87|7.67|5.87|7.68|5.88|7.67|5.87|0
1716182100000|2024-05-20 05:15:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1716182400000|2024-05-20 05:20:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1716183000000|2024-05-20 05:30:00|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1716183300000|2024-05-20 05:35:00|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1716183600000|2024-05-20 05:40:00|7.67|5.87|7.67|5.87|7.67|5.87|7.66|5.86|0
1716184500000|2024-05-20 05:55:00|7.66|5.86|7.66|5.86|7.67|5.87|7.66|5.86|0
1716184800000|2024-05-20 06:00:00|7.67|5.87|7.7|5.9|7.71|5.91|7.67|5.87|0
1716185100000|2024-05-20 06:05:00|7.69|5.89|7.69|5.89|7.7|5.9|7.69|5.89|0
1716185700000|2024-05-20 06:15:00|7.68|5.88|7.7|5.9|7.7|5.9|7.68|5.88|0
1716186000000|2024-05-20 06:20:00|7.69|5.89|7.7|5.9|7.71|5.91|7.69|5.89|0
1716186600000|2024-05-20 06:30:00|7.69|5.89|7.69|5.89|7.7|5.9|7.69|5.89|0
1716186900000|2024-05-20 06:35:00|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1716187200000|2024-05-20 06:40:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1716187500000|2024-05-20 06:45:00|7.69|5.89|7.69|5.89|7.7|5.9|7.69|5.89|0
1716187800000|2024-05-20 06:50:00|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1716188100000|2024-05-20 06:55:00|7.7|5.9|7.7|5.9|7.7|5.9|7.69|5.89|0
1716188400000|2024-05-20 07:00:00|7.71|5.91|7.7|5.9|7.71|5.91|7.7|5.9|0
1716188700000|2024-05-20 07:05:00|7.71|5.91|7.71|5.91|7.72|5.92|7.71|5.91|0
1716189000000|2024-05-20 07:10:00|7.72|5.92|7.71|5.91|7.72|5.92|7.7|5.9|0
1716189300000|2024-05-20 07:15:00|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1716189900000|2024-05-20 07:25:00|7.71|5.91|7.7|5.9|7.72|5.92|7.7|5.9|0
1716190200000|2024-05-20 07:30:00|7.71|5.91|7.72|5.92|7.72|5.92|7.7|5.9|0
1716190500000|2024-05-20 07:35:00|7.71|5.91|7.71|5.91|7.71|5.91|7.7|5.9|0
1716190800000|2024-05-20 07:40:00|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1716191100000|2024-05-20 07:45:00|7.69|5.89|7.7|5.9|7.7|5.9|7.69|5.89|0
1716191400000|2024-05-20 07:50:00|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1716191700000|2024-05-20 07:55:00|7.7|5.9|7.7|5.9|7.71|5.91|7.7|5.9|0
1716192000000|2024-05-20 08:00:00|7.71|5.91|7.69|5.89|7.71|5.91|7.69|5.89|0
1716192300000|2024-05-20 08:05:00|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1716192600000|2024-05-20 08:10:00|7.68|5.88|7.69|5.89|7.7|5.9|7.68|5.88|0
1716192900000|2024-05-20 08:15:00|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1716193200000|2024-05-20 08:20:00|7.7|5.9|7.69|5.89|7.7|5.9|7.68|5.88|0
1716193500000|2024-05-20 08:25:00|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1716193800000|2024-05-20 08:30:00|7.7|5.9|7.71|5.91|7.71|5.91|7.7|5.9|0
1716194100000|2024-05-20 08:35:00|7.7|5.9|7.71|5.91|7.71|5.91|7.7|5.9|0
1716194400000|2024-05-20 08:40:00|7.72|5.92|7.72|5.92|7.72|5.92|7.71|5.91|0
1716194700000|2024-05-20 08:45:00|7.71|5.91|7.69|5.89|7.71|5.91|7.69|5.89|0
1716195000000|2024-05-20 08:50:00|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1716195300000|2024-05-20 08:55:00|7.69|5.89|7.7|5.9|7.7|5.9|7.69|5.89|0
1716195600000|2024-05-20 09:00:00|7.69|5.89|7.71|5.91|7.71|5.91|7.69|5.89|0
1716196200000|2024-05-20 09:10:00|7.72|5.92|7.7|5.9|7.72|5.92|7.69|5.89|0
1716196500000|2024-05-20 09:15:00|7.69|5.89|7.71|5.91|7.71|5.91|7.69|5.89|0
1716196800000|2024-05-20 09:20:00|7.7|5.9|7.7|5.9|7.71|5.91|7.7|5.9|0
1716197100000|2024-05-20 09:25:00|7.69|5.89|7.69|5.89|7.7|5.9|7.69|5.89|0
1716197400000|2024-05-20 09:30:00|7.68|5.88|7.68|5.88|7.69|5.89|7.68|5.88|0
1716197700000|2024-05-20 09:35:00|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1716198000000|2024-05-20 09:40:00|7.67|5.87|7.68|5.88|7.68|5.88|7.67|5.87|0
1716198300000|2024-05-20 09:45:00|7.67|5.87|7.67|5.87|7.68|5.88|7.67|5.87|0
1716198600000|2024-05-20 09:50:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1716198900000|2024-05-20 09:55:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1716199200000|2024-05-20 10:00:00|7.67|5.87|7.68|5.88|7.68|5.88|7.67|5.87|0
1716199500000|2024-05-20 10:05:00|7.67|5.87|7.68|5.88|7.68|5.88|7.67|5.87|0
1716199800000|2024-05-20 10:10:00|7.67|5.87|7.67|5.87|7.68|5.88|7.67|5.87|0
1716200100000|2024-05-20 10:15:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1716200700000|2024-05-20 10:25:00|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1716201000000|2024-05-20 10:30:00|7.69|5.89|7.67|5.87|7.69|5.89|7.67|5.87|0
1716201300000|2024-05-20 10:35:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1716201600000|2024-05-20 10:40:00|7.67|5.87|7.67|5.87|7.68|5.88|7.67|5.87|0
1716201900000|2024-05-20 10:45:00|7.66|5.86|7.67|5.87|7.67|5.87|7.66|5.86|0
1716202200000|2024-05-20 10:50:00|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1716202500000|2024-05-20 10:55:00|7.65|5.85|7.65|5.85|7.66|5.86|7.65|5.85|0
1716202800000|2024-05-20 11:00:00|7.64|5.84|7.65|5.85|7.65|5.85|7.64|5.84|0
1716203100000|2024-05-20 11:05:00|7.66|5.86|7.67|5.87|7.67|5.87|7.66|5.86|0
1716203700000|2024-05-20 11:15:00|7.66|5.86|7.66|5.86|7.67|5.87|7.66|5.86|0
1716204000000|2024-05-20 11:20:00|7.65|5.85|7.64|5.84|7.66|5.86|7.64|5.84|0
1716204300000|2024-05-20 11:25:00|7.65|5.85|7.63|5.83|7.65|5.85|7.63|5.83|0
1716204600000|2024-05-20 11:30:00|7.64|5.84|7.63|5.83|7.64|5.84|7.62|5.82|0
1716204900000|2024-05-20 11:35:00|7.62|5.82|7.63|5.83|7.63|5.83|7.62|5.82|0
1716205200000|2024-05-20 11:40:00|7.62|5.82|7.63|5.83|7.63|5.83|7.62|5.82|0
1716205500000|2024-05-20 11:45:00|7.64|5.84|7.64|5.84|7.64|5.84|7.63|5.83|0
1716205800000|2024-05-20 11:50:00|7.63|5.83|7.63|5.83|7.64|5.84|7.63|5.83|0
1716206100000|2024-05-20 11:55:00|7.64|5.84|7.63|5.83|7.64|5.84|7.63|5.83|0
1716206400000|2024-05-20 12:00:00|7.64|5.84|7.64|5.84|7.65|5.85|7.63|5.83|0
1716206700000|2024-05-20 12:05:00|7.65|5.85|7.64|5.84|7.65|5.85|7.62|5.82|0
1716207000000|2024-05-20 12:10:00|7.63|5.83|7.63|5.83|7.64|5.84|7.62|5.82|0
1716207300000|2024-05-20 12:15:00|7.62|5.82|7.63|5.83|7.63|5.83|7.62|5.82|0
1716207600000|2024-05-20 12:20:00|7.62|5.82|7.65|5.85|7.65|5.85|7.62|5.82|0
1716207900000|2024-05-20 12:25:00|7.64|5.84|7.65|5.85|7.65|5.85|7.64|5.84|0
1716208200000|2024-05-20 12:30:00|7.66|5.86|7.66|5.86|7.66|5.86|7.65|5.85|0
1716208500000|2024-05-20 12:35:00|7.67|5.87|7.67|5.87|7.68|5.88|7.67|5.87|0
1716208800000|2024-05-20 12:40:00|7.68|5.88|7.69|5.89|8.12|6.32|7.68|5.88|0
1716209100000|2024-05-20 12:45:00|7.68|5.88|7.66|5.86|7.69|5.89|7.66|5.86|0
1716209400000|2024-05-20 12:50:00|7.65|5.85|7.69|5.89|7.69|5.89|7.65|5.85|0
1716209700000|2024-05-20 12:55:00|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1716210000000|2024-05-20 13:00:00|7.68|5.88|7.69|5.89|7.7|5.9|7.67|5.87|0
1716210300000|2024-05-20 13:05:00|7.7|5.9|7.68|5.88|7.7|5.9|7.67|5.87|0
1716210600000|2024-05-20 13:10:00|7.67|5.87|7.68|5.88|7.69|5.89|7.67|5.87|0
1716210900000|2024-05-20 13:15:00|7.69|5.89|7.67|5.87|7.69|5.89|7.67|5.87|0
1716211200000|2024-05-20 13:20:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1716211500000|2024-05-20 13:25:00|7.69|5.89|7.7|5.9|7.7|5.9|7.68|5.88|0
1716211800000|2024-05-20 13:30:00|7.71|5.91|7.63|5.83|7.72|5.92|7.63|5.83|0
1716212100000|2024-05-20 13:35:00|7.62|5.82|7.63|5.83|7.64|5.84|7.62|5.82|0
1716212400000|2024-05-20 13:40:00|7.62|5.82|7.63|5.83|7.65|5.85|7.61|5.81|0
1716212700000|2024-05-20 13:45:00|7.62|5.82|7.59|5.79|7.63|5.83|7.59|5.79|0
1716213000000|2024-05-20 13:50:00|7.57|5.77|7.5|5.7|7.57|5.77|7.5|5.7|0
1716213300000|2024-05-20 13:55:00|7.51|5.71|7.49|5.69|7.52|5.72|7.48|5.68|0
1716213600000|2024-05-20 14:00:00|7.48|5.68|7.52|5.72|7.54|5.74|7.48|5.68|0
1716213900000|2024-05-20 14:05:00|7.53|5.73|7.51|5.71|7.55|5.75|7.5|5.7|0
1716214200000|2024-05-20 14:10:00|7.5|5.7|7.7|5.9|7.71|5.91|7.49|5.69|0
1716214500000|2024-05-20 14:15:00|7.71|5.91|7.67|5.87|7.71|5.91|7.67|5.87|0
1716214800000|2024-05-20 14:20:00|7.68|5.88|7.68|5.88|7.68|5.88|7.66|5.86|0
1716215100000|2024-05-20 14:25:00|7.69|5.89|7.67|5.87|7.7|5.9|7.66|5.86|0
1716215400000|2024-05-20 14:30:00|7.66|5.86|7.68|5.88|7.68|5.88|7.66|5.86|0
1716215700000|2024-05-20 14:35:00|7.67|5.87|7.69|5.89|7.69|5.89|7.67|5.87|0
1716216000000|2024-05-20 14:40:00|7.68|5.88|7.66|5.86|7.68|5.88|7.65|5.85|0
1716216300000|2024-05-20 14:45:00|7.67|5.87|7.64|5.84|7.67|5.87|7.64|5.84|0
1716216600000|2024-05-20 14:50:00|7.65|5.85|7.64|5.84|7.71|5.91|7.61|5.81|0
1716216900000|2024-05-20 14:55:00|7.65|5.85|7.66|5.86|7.68|5.88|7.65|5.85|0
1716217200000|2024-05-20 15:00:00|7.67|5.87|7.67|5.87|7.67|5.87|7.65|5.85|0
1716217500000|2024-05-20 15:05:00|7.66|5.86|7.67|5.87|7.68|5.88|7.66|5.86|0
1716217800000|2024-05-20 15:10:00|7.66|5.86|7.66|5.86|7.67|5.87|7.66|5.86|0
1716218100000|2024-05-20 15:15:00|7.67|5.87|7.68|5.88|7.7|5.9|7.67|5.87|0
1716218400000|2024-05-20 15:20:00|7.69|5.89|7.65|5.85|7.69|5.89|7.65|5.85|0
1716218700000|2024-05-20 15:25:00|7.64|5.84|7.64|5.84|7.65|5.85|7.63|5.83|0
1716219000000|2024-05-20 15:30:00|7.63|5.83|7.62|5.82|7.64|5.84|7.62|5.82|0
1716219300000|2024-05-20 15:35:00|7.63|5.83|7.64|5.84|7.65|5.85|7.62|5.82|0
1716219600000|2024-05-20 15:40:00|7.65|5.85|7.68|5.88|7.69|5.89|7.65|5.85|0
1716219900000|2024-05-20 15:45:00|7.69|5.89|7.69|5.89|7.7|5.9|7.67|5.87|0
1716220200000|2024-05-20 15:50:00|7.68|5.88|7.7|5.9|7.7|5.9|7.68|5.88|0
1716220500000|2024-05-20 15:55:00|7.71|5.91|7.69|5.89|7.71|5.91|7.68|5.88|0
1716220800000|2024-05-20 16:00:00|7.68|5.88|7.66|5.86|7.68|5.88|7.66|5.86|0
1716221100000|2024-05-20 16:05:00|7.67|5.87|7.67|5.87|7.68|5.88|7.66|5.86|0
1716221400000|2024-05-20 16:10:00|7.68|5.88|7.7|5.9|7.71|5.91|7.68|5.88|0
1716221700000|2024-05-20 16:15:00|7.69|5.89|7.71|5.91|7.72|5.92|7.69|5.89|0
1716222000000|2024-05-20 16:20:00|7.7|5.9|7.72|5.92|7.72|5.92|7.69|5.89|0
1716222300000|2024-05-20 16:25:00|7.73|5.93|7.71|5.91|7.73|5.93|7.71|5.91|0
1716222600000|2024-05-20 16:30:00|7.72|5.92|7.71|5.91|7.72|5.92|7.7|5.9|0
1716222900000|2024-05-20 16:35:00|7.7|5.9|7.68|5.88|7.71|5.91|7.67|5.87|0
1716223200000|2024-05-20 16:40:00|7.69|5.89|7.67|5.87|7.69|5.89|7.67|5.87|0
1716223500000|2024-05-20 16:45:00|7.68|5.88|7.7|5.9|7.7|5.9|7.68|5.88|0
1716223800000|2024-05-20 16:50:00|7.69|5.89|7.67|5.87|7.69|5.89|7.66|5.86|0
1716224100000|2024-05-20 16:55:00|7.66|5.86|7.65|5.85|7.68|5.88|7.65|5.85|0
1716224400000|2024-05-20 17:00:00|7.66|5.86|7.66|5.86|7.68|5.88|7.66|5.86|0
1716224700000|2024-05-20 17:05:00|7.67|5.87|7.66|5.86|7.68|5.88|7.65|5.85|0
1716225000000|2024-05-20 17:10:00|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1716225300000|2024-05-20 17:15:00|7.65|5.85|7.68|5.88|7.68|5.88|7.64|5.84|0
1716225600000|2024-05-20 17:20:00|7.67|5.87|7.7|5.9|7.71|5.91|7.67|5.87|0
1716225900000|2024-05-20 17:25:00|7.71|5.91|7.77|5.97|7.79|5.99|7.69|5.89|0
1716226200000|2024-05-20 17:30:00|7.78|5.98|7.76|5.96|7.79|5.99|7.75|5.95|0
1716226500000|2024-05-20 17:35:00|7.77|5.97|7.77|5.97|7.78|5.98|7.76|5.96|0
1716226800000|2024-05-20 17:40:00|7.76|5.96|7.76|5.96|7.78|5.98|7.76|5.96|0
1716227100000|2024-05-20 17:45:00|7.75|5.95|7.78|5.98|7.78|5.98|7.74|5.94|0
1716227400000|2024-05-20 17:50:00|7.77|5.97|7.79|5.99|7.8|6|7.77|5.97|0
1716227700000|2024-05-20 17:55:00|7.8|6|7.78|5.98|7.8|6|7.78|5.98|0
1716228000000|2024-05-20 18:00:00|7.79|5.99|7.8|6|7.8|6|7.77|5.97|0
1716228300000|2024-05-20 18:05:00|7.81|6.01|8.5|5.38|8.8|6.12|7.8|5.19|0
1716228600000|2024-05-20 18:10:00|8.52|5.4|7.62|5.82|8.52|5.83|7.61|5.1|0
1716228900000|2024-05-20 18:15:00|7.63|5.83|7.63|5.83|7.65|5.85|7.6|5.8|0
1716229200000|2024-05-20 18:20:00|7.62|5.82|7.62|5.82|7.63|5.83|7.61|5.81|0
1716229500000|2024-05-20 18:25:00|7.61|5.81|7.57|5.77|7.62|5.82|7.57|5.77|0
1716229800000|2024-05-20 18:30:00|7.56|5.76|7.57|5.77|7.58|5.78|7.55|5.75|0
1716230100000|2024-05-20 18:35:00|7.56|5.76|7.56|5.76|7.57|5.77|7.55|5.75|0
1716230400000|2024-05-20 18:40:00|7.55|5.75|7.54|5.74|7.56|5.76|7.53|5.73|0
1716230700000|2024-05-20 18:45:00|7.53|5.73|7.56|5.76|7.57|5.77|7.53|5.73|0
1716231000000|2024-05-20 18:50:00|7.57|5.77|7.58|5.78|7.59|5.79|7.56|5.76|0
1716231300000|2024-05-20 18:55:00|7.59|5.79|7.61|5.81|7.61|5.81|7.58|5.78|0
1716231600000|2024-05-20 19:00:00|7.62|5.82|7.6|5.8|7.62|5.82|7.59|5.79|0
1716231900000|2024-05-20 19:05:00|7.59|5.79|7.57|5.77|7.61|5.81|7.57|5.77|0
1716232200000|2024-05-20 19:10:00|7.56|5.76|7.55|5.75|7.57|5.77|7.55|5.75|0
1716232500000|2024-05-20 19:15:00|7.56|5.76|7.56|5.76|7.56|5.76|7.54|5.74|0
1716232800000|2024-05-20 19:20:00|7.57|5.77|7.5|5.7|7.57|5.77|7.5|5.7|0
1716233100000|2024-05-20 19:25:00|7.51|5.71|7.48|5.68|7.51|5.71|7.48|5.68|0
1716233400000|2024-05-20 19:30:00|7.49|5.69|7.52|5.72|7.53|5.73|7.47|5.67|0
1716233700000|2024-05-20 19:35:00|7.51|5.71|7.5|5.7|7.53|5.73|7.49|5.69|0
1716234000000|2024-05-20 19:40:00|7.49|5.69|7.52|5.72|7.54|5.74|7.49|5.69|0
1716234300000|2024-05-20 19:45:00|7.53|5.73|7.56|5.76|7.57|5.77|7.52|5.72|0
1716234600000|2024-05-20 19:50:00|7.55|5.75|7.54|5.74|7.57|5.77|7.53|5.73|0
1716234900000|2024-05-20 19:55:00|7.55|5.75|7.51|5.71|7.58|5.78|7.51|5.71|0
1716235200000|2024-05-20 20:00:00|7.5|5.7|7.5|5.7|7.51|5.71|7.47|5.67|0
1716235500000|2024-05-20 20:05:00|7.51|5.71|7.53|5.73|7.54|5.74|7.51|5.71|0
1716235800000|2024-05-20 20:10:00|7.54|5.74|7.54|5.74|7.55|5.75|7.53|5.73|0
1716236100000|2024-05-20 20:15:00|7.65|5.65|7.63|5.63|7.65|5.65|7.63|5.63|0
1716236400000|2024-05-20 20:20:00|7.64|5.64|7.64|5.64|7.64|5.64|7.63|5.63|0
1716237000000|2024-05-20 20:30:00|7.63|5.63|7.63|5.63|7.63|5.63|7.63|5.63|0
1716237300000|2024-05-20 20:35:00|7.62|5.62|7.62|5.62|7.63|5.63|7.62|5.62|0
1716237600000|2024-05-20 20:40:00|7.63|5.63|7.63|5.63|7.63|5.63|7.62|5.62|0
1716237900000|2024-05-20 20:45:00|7.62|5.62|7.62|5.62|7.62|5.62|7.62|5.62|0
1716238200000|2024-05-20 20:50:00|7.61|5.61|7.61|5.61|7.61|5.61|7.61|5.61|0
1716238500000|2024-05-20 20:55:00|7.62|5.62|7.62|5.62|7.62|5.62|7.61|5.61|0
1716238800000|2024-05-20 21:00:00|7.61|5.61|7.61|5.61|7.62|5.62|7.61|5.61|0
1716239400000|2024-05-20 21:10:00|7.62|5.62|7.61|5.61|7.62|5.62|7.61|5.61|0
1716239700000|2024-05-20 21:15:00|7.62|5.62|7.62|5.62|7.62|5.62|7.61|5.61|0
1716240000000|2024-05-20 21:20:00|7.61|5.61|7.61|5.61|7.62|5.62|7.61|5.61|0
1716240300000|2024-05-20 21:25:00|7.62|5.62|7.61|5.61|7.62|5.62|7.61|5.61|0
1716242400000|2024-05-20 22:00:00|7.62|5.62|7.6|5.6|7.62|5.62|7.59|5.59|0
1716242700000|2024-05-20 22:05:00|7.61|5.61|7.61|5.61|7.61|5.61|7.61|5.61|0
1716243000000|2024-05-20 22:10:00|7.6|5.6|7.61|5.61|7.61|5.61|7.6|5.6|0
1716243900000|2024-05-20 22:25:00|7.62|5.62|7.62|5.62|7.62|5.62|7.62|5.62|0
1716244500000|2024-05-20 22:35:00|7.63|5.63|7.63|5.63|7.63|5.63|7.63|5.63|0
1716244800000|2024-05-20 22:40:00|7.62|5.62|7.63|5.63|7.63|5.63|7.62|5.62|0
1716245100000|2024-05-20 22:45:00|7.64|5.64|7.63|5.63|7.64|5.64|7.63|5.63|0
1716245400000|2024-05-20 22:50:00|7.64|5.64|7.63|5.63|7.64|5.64|7.63|5.63|0
1716245700000|2024-05-20 22:55:00|7.64|5.64|7.63|5.63|7.64|5.64|7.63|5.63|0
1716246300000|2024-05-20 23:05:00|7.62|5.62|7.62|5.62|7.63|5.63|7.62|5.62|0
1716246900000|2024-05-20 23:15:00|7.61|5.61|7.62|5.62|7.62|5.62|7.61|5.61|0
1716247800000|2024-05-20 23:30:00|7.63|5.63|7.63|5.63|7.63|5.63|7.62|5.62|0
1716248100000|2024-05-20 23:35:00|7.62|5.62|7.62|5.62|7.62|5.62|7.62|5.62|0
1716248400000|2024-05-20 23:40:00|7.63|5.63|7.62|5.62|7.63|5.63|7.62|5.62|0
1716248700000|2024-05-20 23:45:00|7.61|5.61|7.62|5.62|7.62|5.62|7.61|5.61|0
1716249000000|2024-05-20 23:50:00|7.61|5.61|7.61|5.61|7.62|5.62|7.61|5.61|0
1716249600000|2024-05-21 00:00:00|7.6|5.6|7.61|5.61|7.62|5.62|7.6|5.6|0
1716249900000|2024-05-21 00:05:00|7.6|5.6|7.6|5.6|7.61|5.61|7.59|5.59|0
1716250500000|2024-05-21 00:15:00|7.5|5.7|7.5|5.7|7.51|5.71|7.5|5.7|0
1716251100000|2024-05-21 00:25:00|7.51|5.71|9.56|7.76|9.58|7.78|7.51|5.71|0
1716251400000|2024-05-21 00:30:00|9.57|7.77|9.55|7.75|9.57|7.77|9.55|7.75|0
1716251700000|2024-05-21 00:35:00|9.54|7.74|9.54|7.74|9.55|7.75|9.54|7.74|0
1716252000000|2024-05-21 00:40:00|9.53|7.73|9.54|7.74|9.54|7.74|9.53|7.73|0
1716252300000|2024-05-21 00:45:00|9.55|7.75|9.55|7.75|9.55|7.75|9.54|7.74|0
1716252900000|2024-05-21 00:55:00|9.54|7.74|9.55|7.75|9.55|7.75|9.54|7.74|0
1716253200000|2024-05-21 01:00:00|9.56|7.76|9.55|7.75|9.56|7.76|9.55|7.75|0
1716253500000|2024-05-21 01:05:00|9.56|7.76|9.55|7.75|9.56|7.76|9.54|7.74|0
1716253800000|2024-05-21 01:10:00|9.54|7.74|9.55|7.75|9.55|7.75|9.54|7.74|0
1716254100000|2024-05-21 01:15:00|9.56|7.76|9.55|7.75|9.56|7.76|9.55|7.75|0
1716254400000|2024-05-21 01:20:00|9.54|7.74|9.54|7.74|9.55|7.75|9.54|7.74|0
1716254700000|2024-05-21 01:25:00|9.55|7.75|9.56|7.76|9.56|7.76|9.54|7.74|0
1716255000000|2024-05-21 01:30:00|9.57|7.77|9.57|7.77|9.58|7.78|9.56|7.76|0
1716255300000|2024-05-21 01:35:00|9.56|7.76|9.55|7.75|9.56|7.76|9.55|7.75|0
1716255600000|2024-05-21 01:40:00|9.54|7.74|9.55|7.75|9.56|7.76|9.54|7.74|0
1716255900000|2024-05-21 01:45:00|9.56|7.76|9.55|7.75|9.56|7.76|9.55|7.75|0
1716256200000|2024-05-21 01:50:00|9.54|7.74|9.55|7.75|9.56|7.76|9.54|7.74|0
1716256500000|2024-05-21 01:55:00|9.56|7.76|9.57|7.77|9.57|7.77|9.56|7.76|0
1716256800000|2024-05-21 02:00:00|9.56|7.76|9.56|7.76|9.57|7.77|9.56|7.76|0
1716257400000|2024-05-21 02:10:00|9.55|7.75|9.56|7.76|9.57|7.77|9.55|7.75|0
1716257700000|2024-05-21 02:15:00|9.57|7.77|9.57|7.77|9.57|7.77|9.56|7.76|0
1716258000000|2024-05-21 02:20:00|9.56|7.76|9.55|7.75|9.57|7.77|9.55|7.75|0
1716258300000|2024-05-21 02:25:00|9.54|7.74|9.55|7.75|9.55|7.75|9.54|7.74|0
1716258600000|2024-05-21 02:30:00|9.54|7.74|9.55|7.75|9.55|7.75|9.54|7.74|0
1716258900000|2024-05-21 02:35:00|9.56|7.76|9.56|7.76|9.56|7.76|9.55|7.75|0
1716259200000|2024-05-21 02:40:00|9.55|7.75|9.56|7.76|9.56|7.76|9.55|7.75|0
1716260100000|2024-05-21 02:55:00|9.55|7.75|9.56|7.76|9.56|7.76|9.55|7.75|0
1716260400000|2024-05-21 03:00:00|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1716261000000|2024-05-21 03:10:00|9.54|7.74|9.55|7.75|9.55|7.75|9.54|7.74|0
1716261300000|2024-05-21 03:15:00|9.54|7.74|9.54|7.74|9.55|7.75|9.54|7.74|0
1716262200000|2024-05-21 03:30:00|9.53|7.73|9.54|7.74|9.54|7.74|9.53|7.73|0
1716262800000|2024-05-21 03:40:00|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1716263400000|2024-05-21 03:50:00|9.54|7.74|9.54|7.74|9.54|7.74|9.53|7.73|0
1716263700000|2024-05-21 03:55:00|9.53|7.73|9.54|7.74|9.54|7.74|9.53|7.73|0
1716264300000|2024-05-21 04:05:00|9.53|7.73|9.53|7.73|9.54|7.74|9.53|7.73|0
1716265200000|2024-05-21 04:20:00|9.52|7.72|9.52|7.72|9.52|7.72|9.52|7.72|0
1716265500000|2024-05-21 04:25:00|9.53|7.73|9.52|7.72|9.53|7.73|9.52|7.72|0
1716265800000|2024-05-21 04:30:00|9.51|7.71|9.52|7.72|9.52|7.72|9.51|7.71|0
1716266100000|2024-05-21 04:35:00|9.51|7.71|9.52|7.72|9.52|7.72|9.51|7.71|0
1716266400000|2024-05-21 04:40:00|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1716266700000|2024-05-21 04:45:00|9.52|7.72|9.52|7.72|9.52|7.72|9.51|7.71|0
1716267600000|2024-05-21 05:00:00|9.51|7.71|9.52|7.72|9.52|7.72|9.51|7.71|0
1716267900000|2024-05-21 05:05:00|9.51|7.71|9.51|7.71|9.51|7.71|9.5|7.7|0
1716268200000|2024-05-21 05:10:00|9.5|7.7|9.51|7.71|9.51|7.71|9.5|7.7|0
1716268800000|2024-05-21 05:20:00|9.52|7.72|9.51|7.71|9.52|7.72|9.51|7.71|0
1716269100000|2024-05-21 05:25:00|9.52|7.72|9.51|7.71|9.52|7.72|9.51|7.71|0
1716269400000|2024-05-21 05:30:00|9.52|7.72|9.51|7.71|9.52|7.72|9.51|7.71|0
1716270000000|2024-05-21 05:40:00|9.52|7.72|9.51|7.71|9.52|7.72|9.51|7.71|0
1716270600000|2024-05-21 05:50:00|9.52|7.72|9.51|7.71|9.52|7.72|9.51|7.71|0
1716270900000|2024-05-21 05:55:00|9.93|8.13|10.41|8.61|10.82|9.02|9.93|8.13|0
1716271200000|2024-05-21 06:00:00|10.42|8.62|10.4|8.6|10.42|8.62|10.39|8.59|0
1716271500000|2024-05-21 06:05:00|10.39|8.59|10.4|8.6|10.41|8.61|10.39|8.59|0
1716271800000|2024-05-21 06:10:00|10.39|8.59|10.4|8.6|10.4|8.6|10.39|8.59|0
1716272100000|2024-05-21 06:15:00|10.39|8.59|10.4|8.6|10.4|8.6|10.39|8.59|0
1716272400000|2024-05-21 06:20:00|10.39|8.59|10.39|8.59|10.4|8.6|10.39|8.59|0
1716272700000|2024-05-21 06:25:00|10.4|8.6|10.39|8.59|10.4|8.6|10.39|8.59|0
1716273600000|2024-05-21 06:40:00|10.4|8.6|10.39|8.59|10.4|8.6|10.39|8.59|0
1716273900000|2024-05-21 06:45:00|10.4|8.6|10.41|8.61|10.41|8.61|10.39|8.59|0
1716274200000|2024-05-21 06:50:00|10.42|8.62|10.42|8.62|10.42|8.62|10.41|8.61|0
1716274500000|2024-05-21 06:55:00|10.41|8.61|10.41|8.61|10.42|8.62|10.41|8.61|0
1716274800000|2024-05-21 07:00:00|10.4|8.6|10.4|8.6|10.42|8.62|10.4|8.6|0
1716275100000|2024-05-21 07:05:00|10.41|8.61|10.41|8.61|10.41|8.61|10.4|8.6|0
1716275400000|2024-05-21 07:10:00|10.4|8.6|10.39|8.59|10.41|8.61|10.39|8.59|0
1716275700000|2024-05-21 07:15:00|10.4|8.6|10.37|8.57|10.4|8.6|10.36|8.56|0
1716276000000|2024-05-21 07:20:00|10.36|8.56|10.37|8.57|10.38|8.58|10.36|8.56|0
1716276300000|2024-05-21 07:25:00|10.36|8.56|10.37|8.57|10.37|8.57|10.36|8.56|0
1716276600000|2024-05-21 07:30:00|10.38|8.58|10.38|8.58|10.39|8.59|10.37|8.57|0
1716276900000|2024-05-21 07:35:00|10.39|8.59|10.39|8.59|10.39|8.59|10.38|8.58|0
1716277200000|2024-05-21 07:40:00|10.38|8.58|10.37|8.57|10.39|8.59|10.36|8.56|0
1716277500000|2024-05-21 07:45:00|10.36|8.56|10.36|8.56|10.37|8.57|10.35|8.55|0
1716277800000|2024-05-21 07:50:00|10.37|8.57|10.37|8.57|10.38|8.58|10.37|8.57|0
1716278100000|2024-05-21 07:55:00|10.38|8.58|10.38|8.58|10.38|8.58|10.37|8.57|0
1716278400000|2024-05-21 08:00:00|10.39|8.59|10.39|8.59|10.39|8.59|10.38|8.58|0
1716278700000|2024-05-21 08:05:00|10.4|8.6|10.41|8.61|10.41|8.61|10.39|8.59|0
1716279000000|2024-05-21 08:10:00|10.4|8.6|10.41|8.61|10.41|8.61|10.4|8.6|0
1716279300000|2024-05-21 08:15:00|10.4|8.6|10.4|8.6|10.41|8.61|10.4|8.6|0
1716279600000|2024-05-21 08:20:00|10.41|8.61|10.42|8.62|10.42|8.62|10.4|8.6|0
1716279900000|2024-05-21 08:25:00|10.41|8.61|10.42|8.62|10.42|8.62|10.41|8.61|0
1716280200000|2024-05-21 08:30:00|10.43|8.63|10.42|8.62|10.43|8.63|10.42|8.62|0
1716280500000|2024-05-21 08:35:00|10.43|8.63|10.42|8.62|10.43|8.63|10.42|8.62|0
1716280800000|2024-05-21 08:40:00|10.43|8.63|10.44|8.64|10.44|8.64|10.43|8.63|0
1716281100000|2024-05-21 08:45:00|10.43|8.63|10.42|8.62|10.44|8.64|10.42|8.62|0
1716281400000|2024-05-21 08:50:00|10.41|8.61|10.41|8.61|10.42|8.62|10.41|8.61|0
1716281700000|2024-05-21 08:55:00|10.42|8.62|10.41|8.61|10.42|8.62|10.41|8.61|0
1716282000000|2024-05-21 09:00:00|10.42|8.62|10.42|8.62|10.43|8.63|10.41|8.61|0
1716282300000|2024-05-21 09:05:00|10.43|8.63|10.4|8.6|10.43|8.63|10.4|8.6|0
1716282600000|2024-05-21 09:10:00|10.41|8.61|10.4|8.6|10.41|8.61|10.39|8.59|0
1716282900000|2024-05-21 09:15:00|10.41|8.61|10.41|8.61|10.41|8.61|10.4|8.6|0
1716283200000|2024-05-21 09:20:00|10.42|8.62|10.41|8.61|10.42|8.62|10.41|8.61|0
1716283500000|2024-05-21 09:25:00|10.42|8.62|10.42|8.62|10.42|8.62|10.41|8.61|0
1716283800000|2024-05-21 09:30:00|10.43|8.63|10.42|8.62|10.43|8.63|10.42|8.62|0
1716284100000|2024-05-21 09:35:00|10.43|8.63|10.44|8.64|10.44|8.64|10.42|8.62|0
1716284400000|2024-05-21 09:40:00|10.45|8.65|10.43|8.63|10.45|8.65|10.43|8.63|0
1716284700000|2024-05-21 09:45:00|10.42|8.62|10.43|8.63|10.43|8.63|10.42|8.62|0
1716285300000|2024-05-21 09:55:00|10.44|8.64|10.44|8.64|10.44|8.64|10.43|8.63|0
1716285600000|2024-05-21 10:00:00|10.43|8.63|10.41|8.61|10.43|8.63|10.4|8.6|0
1716285900000|2024-05-21 10:05:00|10.42|8.62|10.42|8.62|10.42|8.62|10.41|8.61|0
1716286200000|2024-05-21 10:10:00|10.41|8.61|10.4|8.6|10.41|8.61|10.4|8.6|0
1716286500000|2024-05-21 10:15:00|10.41|8.61|10.4|8.6|10.41|8.61|10.4|8.6|0
1716286800000|2024-05-21 10:20:00|10.41|8.61|10.41|8.61|10.41|8.61|10.4|8.6|0
1716287100000|2024-05-21 10:25:00|10.4|8.6|10.4|8.6|10.4|8.6|10.4|8.6|0
1716287400000|2024-05-21 10:30:00|10.41|8.61|10.39|8.59|10.41|8.61|10.39|8.59|0
1716287700000|2024-05-21 10:35:00|10.38|8.58|10.39|8.59|10.39|8.59|10.38|8.58|0
1716288000000|2024-05-21 10:40:00|10.38|8.58|10.37|8.57|10.39|8.59|10.37|8.57|0
1716288300000|2024-05-21 10:45:00|10.38|8.58|10.37|8.57|10.38|8.58|10.37|8.57|0
1716288600000|2024-05-21 10:50:00|10.38|8.58|10.37|8.57|10.38|8.58|10.37|8.57|0
1716288900000|2024-05-21 10:55:00|10.38|8.58|10.37|8.57|10.39|8.59|10.37|8.57|0
1716289200000|2024-05-21 11:00:00|10.36|8.56|10.37|8.57|10.38|8.58|10.36|8.56|0
1716289500000|2024-05-21 11:05:00|10.36|8.56|10.36|8.56|10.36|8.56|10.35|8.55|0
1716289800000|2024-05-21 11:10:00|10.35|8.55|10.36|8.56|10.37|8.57|10.35|8.55|0
1716290100000|2024-05-21 11:15:00|10.35|8.55|10.36|8.56|10.37|8.57|10.35|8.55|0
1716290400000|2024-05-21 11:20:00|10.37|8.57|10.38|8.58|10.38|8.58|10.37|8.57|0
1716290700000|2024-05-21 11:25:00|10.37|8.57|10.37|8.57|10.37|8.57|10.37|8.57|0
1716291000000|2024-05-21 11:30:00|10.36|8.56|10.36|8.56|10.37|8.57|10.36|8.56|0
1716291300000|2024-05-21 11:35:00|10.35|8.55|10.36|8.56|10.37|8.57|10.35|8.55|0
1716291600000|2024-05-21 11:40:00|10.37|8.57|10.37|8.57|10.38|8.58|10.36|8.56|0
1716291900000|2024-05-21 11:45:00|10.36|8.56|10.37|8.57|10.38|8.58|10.36|8.56|0
1716292200000|2024-05-21 11:50:00|10.36|8.56|10.36|8.56|10.37|8.57|10.36|8.56|0
1716292500000|2024-05-21 11:55:00|10.37|8.57|10.37|8.57|10.37|8.57|10.36|8.56|0
1716292800000|2024-05-21 12:00:00|10.38|8.58|10.37|8.57|10.38|8.58|10.35|8.55|0
1716293100000|2024-05-21 12:05:00|10.36|8.56|10.37|8.57|10.39|8.59|10.36|8.56|0
1716293400000|2024-05-21 12:10:00|10.38|8.58|10.37|8.57|10.38|8.58|10.35|8.55|0
1716293700000|2024-05-21 12:15:00|10.36|8.56|10.38|8.58|10.38|8.58|10.36|8.56|0
1716294000000|2024-05-21 12:20:00|10.39|8.59|10.4|8.6|10.4|8.6|10.38|8.58|0
1716294300000|2024-05-21 12:25:00|10.39|8.59|10.42|8.62|10.42|8.62|10.39|8.59|0
1716294600000|2024-05-21 12:30:00|10.41|8.61|10.44|8.64|10.45|8.65|10.41|8.61|0
1716294900000|2024-05-21 12:35:00|10.45|8.65|8.4|6.6|10.45|8.65|8.4|6.6|0
1716295200000|2024-05-21 12:40:00|8.41|6.61|8.42|6.62|8.42|6.62|8.4|6.6|0
1716295500000|2024-05-21 12:45:00|8.41|6.61|8.39|6.59|8.42|6.62|8.39|6.59|0
1716295800000|2024-05-21 12:50:00|8.38|6.58|8.38|6.58|8.38|6.58|8.37|6.57|0
1716296100000|2024-05-21 12:55:00|8.39|6.59|8.41|6.61|8.41|6.61|8.37|6.57|0
1716296400000|2024-05-21 13:00:00|8.4|6.6|8.44|6.64|8.47|6.67|8.4|6.6|0
1716296700000|2024-05-21 13:05:00|8.43|6.63|8.4|6.6|8.45|6.65|8.39|6.59|0
1716297000000|2024-05-21 13:10:00|8.39|6.59|8.44|6.64|8.44|6.64|8.38|6.58|0
1716297300000|2024-05-21 13:15:00|8.45|6.65|8.46|6.66|8.46|6.66|8.42|6.62|0
1716297600000|2024-05-21 13:20:00|8.45|6.65|8.45|6.65|8.46|6.66|8.44|6.64|0
1716297900000|2024-05-21 13:25:00|8.46|6.66|8.46|6.66|8.47|6.67|8.45|6.65|0
1716298200000|2024-05-21 13:30:00|8.47|6.67|8.42|6.62|8.48|6.68|8.41|6.61|0
1716298500000|2024-05-21 13:35:00|8.41|6.61|8.42|6.62|8.45|6.65|8.41|6.61|0
1716298800000|2024-05-21 13:40:00|8.43|6.63|8.32|6.52|8.43|6.63|8.32|6.52|0
1716299100000|2024-05-21 13:45:00|8.33|6.53|8.33|6.53|8.37|6.57|8.33|6.53|0
1716299400000|2024-05-21 13:50:00|8.34|6.54|8.32|6.52|8.35|6.55|8.32|6.52|0
1716299700000|2024-05-21 13:55:00|8.33|6.53|8.34|6.54|8.35|6.55|8.32|6.52|0
1716300000000|2024-05-21 14:00:00|8.33|6.53|8.3|6.5|8.34|6.54|8.29|6.49|0
1716300300000|2024-05-21 14:05:00|8.22|6.42|8.22|6.42|8.24|6.44|8.22|6.42|0
1716300600000|2024-05-21 14:10:00|8.21|6.41|8.22|6.42|8.25|6.45|8.21|6.41|0
1716300900000|2024-05-21 14:15:00|8.21|6.41|8.23|6.43|8.24|6.44|8.21|6.41|0
1716301200000|2024-05-21 14:20:00|8.22|6.42|8.22|6.42|8.23|6.43|8.21|6.41|0
1716301500000|2024-05-21 14:25:00|8.21|6.41|8.19|6.39|8.22|6.42|8.19|6.39|0
1716301800000|2024-05-21 14:30:00|8.2|6.4|8.17|6.37|8.2|6.4|8.16|6.36|0
1716302100000|2024-05-21 14:35:00|8.16|6.36|8.14|6.34|8.17|6.37|8.11|6.31|0
1716302400000|2024-05-21 14:40:00|8.13|6.33|8.14|6.34|8.14|6.34|8.12|6.32|0
1716302700000|2024-05-21 14:45:00|8.13|6.33|8.13|6.33|8.15|6.35|8.13|6.33|0
1716303000000|2024-05-21 14:50:00|8.14|6.34|8.16|6.36|8.16|6.36|8.14|6.34|0
1716303300000|2024-05-21 14:55:00|8.17|6.37|8.14|6.34|8.17|6.37|8.14|6.34|0
1716303600000|2024-05-21 15:00:00|8.15|6.35|8.14|6.34|8.16|6.36|8.13|6.33|0
1716303900000|2024-05-21 15:05:00|8.15|6.35|8.15|6.35|8.16|6.36|8.14|6.34|0
1716304200000|2024-05-21 15:10:00|8.16|6.36|8.18|6.38|8.26|6.46|8.15|6.35|0
1716304500000|2024-05-21 15:15:00|8.17|6.37|8.14|6.34|8.18|6.38|8.14|6.34|0
1716304800000|2024-05-21 15:20:00|8.13|6.33|8.15|6.35|8.23|6.43|8.12|6.32|0
1716305100000|2024-05-21 15:25:00|8.16|6.36|8.17|6.37|8.18|6.38|8.16|6.36|0
1716305400000|2024-05-21 15:30:00|8.18|6.38|8.21|6.41|8.21|6.41|8.18|6.38|0
1716305700000|2024-05-21 15:35:00|8.2|6.4|8.19|6.39|8.21|6.41|8.19|6.39|0
1716306000000|2024-05-21 15:40:00|8.2|6.4|8.21|6.41|8.23|6.43|8.2|6.4|0
1716306300000|2024-05-21 15:45:00|8.2|6.4|8.21|6.41|8.22|6.42|8.2|6.4|0
1716306600000|2024-05-21 15:50:00|8.22|6.42|8.22|6.42|8.26|6.46|8.21|6.41|0
1716306900000|2024-05-21 15:55:00|8.23|6.43|8.14|6.34|8.23|6.43|8.12|6.32|0
1716307200000|2024-05-21 16:00:00|8.15|6.35|8.15|6.35|8.16|6.36|8.14|6.34|0
1716307500000|2024-05-21 16:05:00|8.16|6.36|8.16|6.36|8.16|6.36|8.15|6.35|0
1716307800000|2024-05-21 16:10:00|8.15|6.35|8.12|6.32|8.15|6.35|8.11|6.31|0
1716308100000|2024-05-21 16:15:00|8.11|6.31|8.11|6.31|8.12|6.32|8.1|6.3|0
1716308400000|2024-05-21 16:20:00|8.1|6.3|8.12|6.32|8.12|6.32|8.1|6.3|0
1716308700000|2024-05-21 16:25:00|8.13|6.33|8.11|6.31|8.14|6.34|8.11|6.31|0
1716309000000|2024-05-21 16:30:00|8.12|6.32|8.12|6.32|8.12|6.32|8.1|6.3|0
1716309300000|2024-05-21 16:35:00|8.13|6.33|8.13|6.33|8.14|6.34|8.12|6.32|0
1716309600000|2024-05-21 16:40:00|8.14|6.34|8.14|6.34|8.15|6.35|8.12|6.32|0
1716309900000|2024-05-21 16:45:00|8.15|6.35|8.13|6.33|8.15|6.35|8.13|6.33|0
1716310200000|2024-05-21 16:50:00|8.12|6.32|8.14|6.34|8.14|6.34|8.11|6.31|0
1716310500000|2024-05-21 16:55:00|8.15|6.35|8.14|6.34|8.16|6.36|8.14|6.34|0
1716310800000|2024-05-21 17:00:00|8.15|6.35|8.15|6.35|8.17|6.37|8.05|6.25|0
1716311100000|2024-05-21 17:05:00|8.16|6.36|8.14|6.34|8.16|6.36|8.13|6.33|0
1716311400000|2024-05-21 17:10:00|8.15|6.35|8.17|6.37|8.19|6.39|8.15|6.35|0
1716311700000|2024-05-21 17:15:00|8.16|6.36|8.16|6.36|8.17|6.37|8.15|6.35|0
1716312000000|2024-05-21 17:20:00|8.15|6.35|8.17|6.37|8.17|6.37|8.15|6.35|0
1716312300000|2024-05-21 17:25:00|8.16|6.36|8.13|6.33|8.17|6.37|8.13|6.33|0
1716312600000|2024-05-21 17:30:00|8.12|6.32|8.13|6.33|8.13|6.33|8.12|6.32|0
1716312900000|2024-05-21 17:35:00|8.12|6.32|8.09|6.29|8.12|6.32|8.09|6.29|0
1716313200000|2024-05-21 17:40:00|8.08|6.28|8.08|6.28|8.1|6.3|8.07|6.27|0
1716313500000|2024-05-21 17:45:00|8.07|6.27|8.08|6.28|8.09|6.29|8.07|6.27|0
1716313800000|2024-05-21 17:50:00|8.07|6.27|8.06|6.26|8.08|6.28|8.06|6.26|0
1716314100000|2024-05-21 17:55:00|8.05|6.25|8.04|6.24|8.06|6.26|8.04|6.24|0
1716314400000|2024-05-21 18:00:00|8.03|6.23|8.07|6.27|8.08|6.28|8.03|6.23|0
1716314700000|2024-05-21 18:05:00|8.06|6.26|8.05|6.25|8.07|6.27|8.05|6.25|0
1716315000000|2024-05-21 18:10:00|8.04|6.24|8.07|6.27|8.08|6.28|8.04|6.24|0
1716315300000|2024-05-21 18:15:00|8.06|6.26|8.07|6.27|8.07|6.27|8.05|6.25|0
1716315600000|2024-05-21 18:20:00|8.08|6.28|8.08|6.28|8.08|6.28|8.07|6.27|0
1716315900000|2024-05-21 18:25:00|8.07|6.27|8.08|6.28|8.09|6.29|8.07|6.27|0
1716316200000|2024-05-21 18:30:00|8.09|6.29|8.06|6.26|8.09|6.29|8.04|6.24|0
1716316500000|2024-05-21 18:35:00|8.07|6.27|8.09|6.29|8.09|6.29|8.06|6.26|0
1716316800000|2024-05-21 18:40:00|8.1|6.3|8.11|6.31|8.11|6.31|8.09|6.29|0
1716317100000|2024-05-21 18:45:00|8.1|6.3|8.09|6.29|8.11|6.31|8.08|6.28|0
1716317400000|2024-05-21 18:50:00|8.1|6.3|8.09|6.29|8.1|6.3|8.08|6.28|0
1716317700000|2024-05-21 18:55:00|8.08|6.28|8.08|6.28|8.09|6.29|8.08|6.28|0
1716318000000|2024-05-21 19:00:00|8.07|6.27|8.09|6.29|8.09|6.29|8.07|6.27|0
1716318300000|2024-05-21 19:05:00|8.1|6.3|8.07|6.27|8.1|6.3|8.06|6.26|0
1716318600000|2024-05-21 19:10:00|8.06|6.26|8.02|6.22|8.06|6.26|8.01|6.21|0
1716318900000|2024-05-21 19:15:00|8.03|6.23|8.01|6.21|8.03|6.23|8|6.2|0
1716319200000|2024-05-21 19:20:00|8.02|6.22|8.15|6.35|8.23|6.43|8.01|6.21|0
1716319500000|2024-05-21 19:25:00|8.16|6.36|8.15|6.35|8.18|6.38|8.15|6.35|0
1716319800000|2024-05-21 19:30:00|8.14|6.34|8.1|6.3|8.14|6.34|8.1|6.3|0
1716320100000|2024-05-21 19:35:00|8.09|6.29|8.08|6.28|8.1|6.3|8.05|6.25|0
1716320400000|2024-05-21 19:40:00|8.09|6.29|8.22|6.42|8.22|6.42|8.09|6.29|0
1716320700000|2024-05-21 19:45:00|8.23|6.43|8.23|6.43|8.24|6.44|8.22|6.42|0
1716321000000|2024-05-21 19:50:00|8.22|6.42|8.17|6.37|8.23|6.43|8.17|6.37|0
1716321300000|2024-05-21 19:55:00|8.18|6.38|8.18|6.38|8.2|6.4|8.15|6.35|0
1716321600000|2024-05-21 20:00:00|8.19|6.39|8.21|6.41|8.21|6.41|8.19|6.39|0
1716321900000|2024-05-21 20:05:00|8.2|6.4|8.18|6.38|8.21|6.41|8.18|6.38|0
1716322200000|2024-05-21 20:10:00|8.17|6.37|8.19|6.39|8.19|6.39|8.17|6.37|0
1716322500000|2024-05-21 20:15:00|8.29|6.29|8.28|6.28|8.29|6.29|8.28|6.28|0
1716323400000|2024-05-21 20:30:00|8.27|6.27|8.28|6.28|8.28|6.28|8.27|6.27|0
1716323700000|2024-05-21 20:35:00|8.29|6.29|8.28|6.28|8.29|6.29|8.28|6.28|0
1716324000000|2024-05-21 20:40:00|8.27|6.27|8.28|6.28|8.28|6.28|8.27|6.27|0
1716324300000|2024-05-21 20:45:00|8.27|6.27|8.27|6.27|8.28|6.28|8.27|6.27|0
1716324900000|2024-05-21 20:55:00|8.28|6.28|8.29|6.29|8.29|6.29|8.28|6.28|0
1716325200000|2024-05-21 21:00:00|8.28|6.28|8.28|6.28|8.28|6.28|8.28|6.28|0
1716326100000|2024-05-21 21:15:00|8.29|6.29|8.29|6.29|8.29|6.29|8.29|6.29|0
1716326400000|2024-05-21 21:20:00|8.28|6.28|8.28|6.28|8.28|6.28|8.28|6.28|0
1716328800000|2024-05-21 22:00:00|8.29|6.29|8.28|6.28|8.29|6.29|8.27|6.27|0
1716329100000|2024-05-21 22:05:00|8.27|6.27|8.27|6.27|8.28|6.28|8.27|6.27|0
1716330000000|2024-05-21 22:20:00|8.26|6.26|8.26|6.26|8.26|6.26|8.26|6.26|0
1716330600000|2024-05-21 22:30:00|8.27|6.27|8.26|6.26|8.27|6.27|8.26|6.26|0
1716330900000|2024-05-21 22:35:00|8.25|6.25|8.26|6.26|8.26|6.26|8.25|6.25|0
1716331200000|2024-05-21 22:40:00|8.25|6.25|8.25|6.25|8.26|6.26|8.24|6.24|0
1716331800000|2024-05-21 22:50:00|8.24|6.24|8.24|6.24|8.24|6.24|8.24|6.24|0
1716332100000|2024-05-21 22:55:00|8.25|6.25|8.25|6.25|8.25|6.25|8.25|6.25|0
1716332400000|2024-05-21 23:00:00|8.24|6.24|8.25|6.25|8.25|6.25|8.24|6.24|0
1716332700000|2024-05-21 23:05:00|8.24|6.24|8.24|6.24|8.25|6.25|8.24|6.24|0
1716333300000|2024-05-21 23:15:00|8.23|6.23|8.23|6.23|8.24|6.24|8.23|6.23|0
1716333600000|2024-05-21 23:20:00|8.24|6.24|8.23|6.23|8.24|6.24|8.23|6.23|0
1716334500000|2024-05-21 23:35:00|8.24|6.24|8.24|6.24|8.24|6.24|8.23|6.23|0
1716334800000|2024-05-21 23:40:00|8.23|6.23|8.24|6.24|8.24|6.24|8.23|6.23|0
1716335400000|2024-05-21 23:50:00|8.23|6.23|8.23|6.23|8.24|6.24|8.23|6.23|0
1716336000000|2024-05-22 00:00:00|8.24|6.24|8.24|6.24|8.24|6.24|8.23|6.23|0
1716336600000|2024-05-22 00:10:00|8.23|6.23|8.24|6.24|8.24|6.24|8.23|6.23|0
1716336900000|2024-05-22 00:15:00|8.14|6.34|8.14|6.34|8.14|6.34|8.13|6.33|0
1716337200000|2024-05-22 00:20:00|8.13|6.33|8.13|6.33|8.14|6.34|8.13|6.33|0
1716337500000|2024-05-22 00:25:00|8.12|6.32|8.2|6.4|8.2|6.4|8.12|6.32|0
1716337800000|2024-05-22 00:30:00|8.19|6.39|8.2|6.4|8.2|6.4|8.19|6.39|0
1716338700000|2024-05-22 00:45:00|8.19|6.39|8.2|6.4|8.2|6.4|8.19|6.39|0
1716339000000|2024-05-22 00:50:00|8.21|6.41|8.21|6.41|8.21|6.41|8.2|6.4|0
1716339600000|2024-05-22 01:00:00|8.22|6.42|8.21|6.41|8.22|6.42|8.21|6.41|0
1716340200000|2024-05-22 01:10:00|8.2|6.4|8.21|6.41|8.21|6.41|8.2|6.4|0
1716341100000|2024-05-22 01:25:00|8.22|6.42|8.22|6.42|8.22|6.42|8.21|6.41|0
1716341400000|2024-05-22 01:30:00|8.21|6.41|8.21|6.41|8.21|6.41|8.2|6.4|0
1716341700000|2024-05-22 01:35:00|8.2|6.4|8.2|6.4|8.21|6.41|8.2|6.4|0
1716342300000|2024-05-22 01:45:00|8.19|6.39|8.18|6.38|8.19|6.39|8.18|6.38|0
1716342600000|2024-05-22 01:50:00|8.19|6.39|8.18|6.38|8.19|6.39|8.18|6.38|0
1716342900000|2024-05-22 01:55:00|8.19|6.39|8.19|6.39|8.19|6.39|8.18|6.38|0
1716343200000|2024-05-22 02:00:00|8.18|6.38|8.17|6.37|8.18|6.38|8.17|6.37|0
1716343500000|2024-05-22 02:05:00|8.18|6.38|8.18|6.38|8.18|6.38|8.17|6.37|0
1716343800000|2024-05-22 02:10:00|8.17|6.37|8.18|6.38|8.18|6.38|8.17|6.37|0
1716344100000|2024-05-22 02:15:00|8.19|6.39|8.18|6.38|8.19|6.39|8.18|6.38|0
1716344400000|2024-05-22 02:20:00|8.19|6.39|8.19|6.39|8.19|6.39|8.18|6.38|0
1716344700000|2024-05-22 02:25:00|8.18|6.38|8.18|6.38|8.19|6.39|8.18|6.38|0
1716345000000|2024-05-22 02:30:00|8.19|6.39|8.18|6.38|8.19|6.39|8.18|6.38|0
1716345300000|2024-05-22 02:35:00|8.19|6.39|8.19|6.39|8.19|6.39|8.18|6.38|0
1716345600000|2024-05-22 02:40:00|8.2|6.4|8.2|6.4|8.2|6.4|8.2|6.4|0
1716345900000|2024-05-22 02:45:00|8.19|6.39|8.2|6.4|8.2|6.4|8.19|6.39|0
1716346200000|2024-05-22 02:50:00|8.19|6.39|8.2|6.4|8.2|6.4|8.19|6.39|0
1716346500000|2024-05-22 02:55:00|8.19|6.39|8.19|6.39|8.19|6.39|8.19|6.39|0
1716346800000|2024-05-22 03:00:00|8.2|6.4|8.19|6.39|8.2|6.4|8.19|6.39|0
1716347100000|2024-05-22 03:05:00|8.2|6.4|8.2|6.4|8.2|6.4|8.19|6.39|0
1716348600000|2024-05-22 03:30:00|8.21|6.41|8.2|6.4|8.21|6.41|8.2|6.4|0
1716348900000|2024-05-22 03:35:00|8.21|6.41|8.21|6.41|8.21|6.41|8.2|6.4|0
1716349200000|2024-05-22 03:40:00|8.2|6.4|8.2|6.4|8.21|6.41|8.2|6.4|0
1716351600000|2024-05-22 04:20:00|8.19|6.39|8.19|6.39|8.19|6.39|8.19|6.39|0
1716352200000|2024-05-22 04:30:00|8.2|6.4|8.2|6.4|8.2|6.4|8.2|6.4|0
1716354600000|2024-05-22 05:10:00|8.19|6.39|8.19|6.39|8.19|6.39|8.19|6.39|0
1716354900000|2024-05-22 05:15:00|8.2|6.4|8.19|6.39|8.2|6.4|8.19|6.39|0
1716355800000|2024-05-22 05:30:00|8.2|6.4|8.2|6.4|8.2|6.4|8.2|6.4|0
1716356400000|2024-05-22 05:40:00|8.19|6.39|8.19|6.39|8.19|6.39|8.19|6.39|0
1716356700000|2024-05-22 05:45:00|8.18|6.38|8.18|6.38|8.19|6.39|8.18|6.38|0
1716357300000|2024-05-22 05:55:00|8.17|6.37|8.18|6.38|8.18|6.38|8.17|6.37|0
1716357600000|2024-05-22 06:00:00|8.17|6.37|8.2|6.4|8.2|6.4|8.17|6.37|0
1716357900000|2024-05-22 06:05:00|8.21|6.41|8.22|6.42|8.22|6.42|8.2|6.4|0
1716358200000|2024-05-22 06:10:00|8.21|6.41|8.22|6.42|8.22|6.42|8.21|6.41|0
1716358500000|2024-05-22 06:15:00|8.21|6.41|8.21|6.41|8.21|6.41|8.21|6.41|0
1716358800000|2024-05-22 06:20:00|8.22|6.42|8.22|6.42|8.22|6.42|8.22|6.42|0
1716359100000|2024-05-22 06:25:00|8.23|6.43|8.23|6.43|8.23|6.43|8.22|6.42|0
1716359400000|2024-05-22 06:30:00|8.22|6.42|8.23|6.43|8.23|6.43|8.22|6.42|0
1716359700000|2024-05-22 06:35:00|8.24|6.44|8.23|6.43|8.24|6.44|8.22|6.42|0
1716360000000|2024-05-22 06:40:00|8.22|6.42|8.22|6.42|8.23|6.43|8.22|6.42|0
1716360300000|2024-05-22 06:45:00|8.21|6.41|8.21|6.41|8.21|6.41|8.21|6.41|0
1716360600000|2024-05-22 06:50:00|8.22|6.42|8.22|6.42|8.22|6.42|8.21|6.41|0
1716360900000|2024-05-22 06:55:00|8.23|6.43|8.23|6.43|8.24|6.44|8.23|6.43|0
1716361200000|2024-05-22 07:00:00|8.22|6.42|8.24|6.44|8.24|6.44|8.22|6.42|0
1716361500000|2024-05-22 07:05:00|8.25|6.45|8.26|6.46|8.27|6.47|8.24|6.44|0
1716361800000|2024-05-22 07:10:00|8.27|6.47|8.28|6.48|8.28|6.48|8.26|6.46|0
1716362100000|2024-05-22 07:15:00|8.27|6.47|8.26|6.46|8.28|6.48|8.25|6.45|0
1716362400000|2024-05-22 07:20:00|8.25|6.45|8.25|6.45|8.25|6.45|8.23|6.43|0
1716362700000|2024-05-22 07:25:00|8.26|6.46|8.27|6.47|8.27|6.47|8.25|6.45|0
1716363000000|2024-05-22 07:30:00|8.28|6.48|8.27|6.47|8.29|6.49|8.27|6.47|0
1716363300000|2024-05-22 07:35:00|8.28|6.48|8.25|6.45|8.28|6.48|8.25|6.45|0
1716363600000|2024-05-22 07:40:00|8.24|6.44|8.23|6.43|8.25|6.45|8.23|6.43|0
1716363900000|2024-05-22 07:45:00|8.24|6.44|8.23|6.43|8.24|6.44|8.23|6.43|0
1716364200000|2024-05-22 07:50:00|8.24|6.44|8.23|6.43|8.24|6.44|8.23|6.43|0
1716364500000|2024-05-22 07:55:00|8.24|6.44|8.23|6.43|8.24|6.44|8.23|6.43|0
1716364800000|2024-05-22 08:00:00|8.22|6.42|8.22|6.42|8.22|6.42|8.22|6.42|0
1716365100000|2024-05-22 08:05:00|8.23|6.43|8.24|6.44|8.24|6.44|8.23|6.43|0
1716365400000|2024-05-22 08:10:00|8.23|6.43|8.22|6.42|8.23|6.43|8.22|6.42|0
1716365700000|2024-05-22 08:15:00|8.23|6.43|8.23|6.43|8.23|6.43|8.22|6.42|0
1716366000000|2024-05-22 08:20:00|8.24|6.44|8.24|6.44|8.24|6.44|8.22|6.42|0
1716366300000|2024-05-22 08:25:00|8.23|6.43|8.24|6.44|8.25|6.45|8.23|6.43|0
1716366600000|2024-05-22 08:30:00|8.25|6.45|8.25|6.45|8.26|6.46|8.24|6.44|0
1716366900000|2024-05-22 08:35:00|8.24|6.44|8.25|6.45|8.25|6.45|8.24|6.44|0
1716367200000|2024-05-22 08:40:00|8.24|6.44|8.25|6.45|8.25|6.45|8.24|6.44|0
1716367500000|2024-05-22 08:45:00|8.24|6.44|8.24|6.44|8.25|6.45|8.24|6.44|0
1716367800000|2024-05-22 08:50:00|8.25|6.45|8.25|6.45|8.25|6.45|8.25|6.45|0
1716368100000|2024-05-22 08:55:00|8.26|6.46|8.26|6.46|8.27|6.47|8.26|6.46|0
1716368400000|2024-05-22 09:00:00|8.25|6.45|8.25|6.45|8.26|6.46|8.25|6.45|0
1716368700000|2024-05-22 09:05:00|8.26|6.46|8.24|6.44|8.26|6.46|8.24|6.44|0
1716369000000|2024-05-22 09:10:00|8.25|6.45|8.25|6.45|8.26|6.46|8.25|6.45|0
1716369300000|2024-05-22 09:15:00|8.26|6.46|8.27|6.47|8.28|6.48|8.25|6.45|0
1716369600000|2024-05-22 09:20:00|8.28|6.48|8.28|6.48|8.28|6.48|8.26|6.46|0
1716369900000|2024-05-22 09:25:00|8.29|6.49|8.29|6.49|8.29|6.49|8.28|6.48|0
1716370200000|2024-05-22 09:30:00|8.28|6.48|8.28|6.48|8.29|6.49|8.28|6.48|0
1716370500000|2024-05-22 09:35:00|8.29|6.49|8.29|6.49|8.31|6.51|8.29|6.49|0
1716370800000|2024-05-22 09:40:00|8.28|6.48|8.29|6.49|8.3|6.5|8.28|6.48|0
1716371100000|2024-05-22 09:45:00|8.28|6.48|8.28|6.48|8.28|6.48|8.27|6.47|0
1716371400000|2024-05-22 09:50:00|8.29|6.49|8.29|6.49|8.3|6.5|8.28|6.48|0
1716371700000|2024-05-22 09:55:00|8.28|6.48|8.28|6.48|8.28|6.48|8.28|6.48|0
1716372000000|2024-05-22 10:00:00|8.29|6.49|8.28|6.48|8.29|6.49|8.27|6.47|0
1716372300000|2024-05-22 10:05:00|8.27|6.47|8.28|6.48|8.28|6.48|8.27|6.47|0
1716372600000|2024-05-22 10:10:00|8.27|6.47|8.27|6.47|8.28|6.48|8.27|6.47|0
1716372900000|2024-05-22 10:15:00|8.28|6.48|8.28|6.48|8.28|6.48|8.27|6.47|0
1716373200000|2024-05-22 10:20:00|8.29|6.49|8.28|6.48|8.29|6.49|8.28|6.48|0
1716373500000|2024-05-22 10:25:00|8.29|6.49|8.3|6.5|8.3|6.5|8.28|6.48|0
1716373800000|2024-05-22 10:30:00|8.31|6.51|8.32|6.52|8.32|6.52|8.29|6.49|0
1716374100000|2024-05-22 10:35:00|8.31|6.51|8.32|6.52|8.33|6.53|8.31|6.51|0
1716374400000|2024-05-22 10:40:00|8.31|6.51|8.3|6.5|8.31|6.51|8.3|6.5|0
1716374700000|2024-05-22 10:45:00|8.31|6.51|8.31|6.51|8.31|6.51|8.3|6.5|0
1716375000000|2024-05-22 10:50:00|8.3|6.5|8.31|6.51|8.31|6.51|8.3|6.5|0
1716375300000|2024-05-22 10:55:00|8.32|6.52|8.31|6.51|8.32|6.52|8.3|6.5|0
1716375600000|2024-05-22 11:00:00|8.3|6.5|8.25|6.45|8.3|6.5|8.25|6.45|0
1716375900000|2024-05-22 11:05:00|8.24|6.44|8.24|6.44|8.25|6.45|8.24|6.44|0
1716376200000|2024-05-22 11:10:00|8.25|6.45|8.27|6.47|8.28|6.48|8.25|6.45|0
1716376500000|2024-05-22 11:15:00|8.26|6.46|8.25|6.45|8.27|6.47|8.25|6.45|0
1716376800000|2024-05-22 11:20:00|8.26|6.46|8.26|6.46|8.27|6.47|8.26|6.46|0
1716377100000|2024-05-22 11:25:00|8.25|6.45|8.26|6.46|8.26|6.46|8.24|6.44|0
1716377400000|2024-05-22 11:30:00|8.27|6.47|8.26|6.46|8.27|6.47|8.26|6.46|0
1716377700000|2024-05-22 11:35:00|8.25|6.45|8.29|6.49|8.29|6.49|8.25|6.45|0
1716378000000|2024-05-22 11:40:00|8.28|6.48|8.28|6.48|8.29|6.49|8.28|6.48|0
1716378300000|2024-05-22 11:45:00|8.27|6.47|8.29|6.49|8.29|6.49|8.27|6.47|0
1716378600000|2024-05-22 11:50:00|8.3|6.5|8.31|6.51|8.31|6.51|8.29|6.49|0
1716378900000|2024-05-22 11:55:00|8.32|6.52|8.32|6.52|8.32|6.52|8.31|6.51|0
1716379200000|2024-05-22 12:00:00|8.31|6.51|8.3|6.5|8.32|6.52|8.29|6.49|0
1716379500000|2024-05-22 12:05:00|8.29|6.49|8.3|6.5|8.3|6.5|8.28|6.48|0
1716379800000|2024-05-22 12:10:00|8.29|6.49|8.31|6.51|8.31|6.51|8.29|6.49|0
1716380100000|2024-05-22 12:15:00|8.32|6.52|8.29|6.49|8.32|6.52|8.29|6.49|0
1716380400000|2024-05-22 12:20:00|8.3|6.5|8.3|6.5|8.3|6.5|8.29|6.49|0
1716380700000|2024-05-22 12:25:00|8.29|6.49|8.3|6.5|8.31|6.51|8.29|6.49|0
1716381000000|2024-05-22 12:30:00|8.31|6.51|8.3|6.5|8.31|6.51|8.3|6.5|0
1716381300000|2024-05-22 12:35:00|8.31|6.51|8.29|6.49|8.31|6.51|8.28|6.48|0
1716381600000|2024-05-22 12:40:00|8.28|6.48|8.28|6.48|8.29|6.49|8.28|6.48|0
1716381900000|2024-05-22 12:45:00|8.27|6.47|8.27|6.47|8.28|6.48|8.27|6.47|0
1716382200000|2024-05-22 12:50:00|8.28|6.48|8.27|6.47|8.29|6.49|8.27|6.47|0
1716382500000|2024-05-22 12:55:00|8.28|6.48|8.28|6.48|8.28|6.48|8.27|6.47|0
1716382800000|2024-05-22 13:00:00|8.27|6.47|8.27|6.47|8.28|6.48|8.27|6.47|0
1716383100000|2024-05-22 13:05:00|8.28|6.48|8.3|6.5|8.31|6.51|8.27|6.47|0
1716383400000|2024-05-22 13:10:00|8.31|6.51|8.3|6.5|8.31|6.51|8.29|6.49|0
1716383700000|2024-05-22 13:15:00|8.29|6.49|8.27|6.47|8.3|6.5|8.27|6.47|0
1716384000000|2024-05-22 13:20:00|8.28|6.48|8.26|6.46|8.28|6.48|8.26|6.46|0
1716384300000|2024-05-22 13:25:00|8.27|6.47|8.27|6.47|8.27|6.47|8.26|6.46|0
1716384600000|2024-05-22 13:30:00|8.26|6.46|8.23|6.43|8.27|6.47|8.23|6.43|0
1716384900000|2024-05-22 13:35:00|8.24|6.44|8.24|6.44|8.26|6.46|8.23|6.43|0
1716385200000|2024-05-22 13:40:00|8.23|6.43|8.21|6.41|8.27|6.47|8.21|6.41|0
1716385500000|2024-05-22 13:45:00|8.22|6.42|8.14|6.34|8.22|6.42|8.14|6.34|0
1716385800000|2024-05-22 13:50:00|8.13|6.33|8.12|6.32|8.14|6.34|8.12|6.32|0
1716386100000|2024-05-22 13:55:00|8.13|6.33|8.12|6.32|8.14|6.34|8.12|6.32|0
1716386400000|2024-05-22 14:00:00|8.11|6.31|8.14|6.34|8.14|6.34|8.11|6.31|0
1716386700000|2024-05-22 14:05:00|8.13|6.33|8.14|6.34|8.15|6.35|8.11|6.31|0
1716387000000|2024-05-22 14:10:00|8.13|6.33|8.12|6.32|8.15|6.35|8.11|6.31|0
1716387300000|2024-05-22 14:15:00|8.11|6.31|8.13|6.33|8.15|6.35|8.11|6.31|0
1716387600000|2024-05-22 14:20:00|8.14|6.34|8.14|6.34|8.16|6.36|8.12|6.32|0
1716387900000|2024-05-22 14:25:00|8.15|6.35|8.12|6.32|8.15|6.35|8.12|6.32|0
1716388200000|2024-05-22 14:30:00|8.13|6.33|8.13|6.33|8.14|6.34|8.12|6.32|0
1716388500000|2024-05-22 14:35:00|8.14|6.34|8.13|6.33|8.14|6.34|8.13|6.33|0
1716388800000|2024-05-22 14:40:00|8.14|6.34|8.16|6.36|8.17|6.37|8.12|6.32|0
1716389100000|2024-05-22 14:45:00|8.15|6.35|8.15|6.35|8.16|6.36|8.14|6.34|0
1716389400000|2024-05-22 14:50:00|8.14|6.34|8.14|6.34|8.15|6.35|8.13|6.33|0
1716389700000|2024-05-22 14:55:00|8.13|6.33|8.12|6.32|8.14|6.34|8.12|6.32|0
1716390000000|2024-05-22 15:00:00|8.11|6.31|8.11|6.31|8.13|6.33|8.11|6.31|0
1716390300000|2024-05-22 15:05:00|8.1|6.3|8.1|6.3|8.11|6.31|8.09|6.29|0
1716390600000|2024-05-22 15:10:00|8.09|6.29|8.1|6.3|8.11|6.31|8.09|6.29|0
1716390900000|2024-05-22 15:15:00|8.11|6.31|8.11|6.31|8.12|6.32|8.11|6.31|0
1716391200000|2024-05-22 15:20:00|8.1|6.3|8.13|6.33|8.13|6.33|8.1|6.3|0
1716391500000|2024-05-22 15:25:00|8.12|6.32|8.13|6.33|8.14|6.34|8.12|6.32|0
1716391800000|2024-05-22 15:30:00|8.14|6.34|8.14|6.34|8.15|6.35|8.13|6.33|0
1716392100000|2024-05-22 15:35:00|8.15|6.35|8.14|6.34|8.15|6.35|8.14|6.34|0
1716392400000|2024-05-22 15:40:00|8.15|6.35|8.15|6.35|8.15|6.35|8.14|6.34|0
1716392700000|2024-05-22 15:45:00|8.14|6.34|8.16|6.36|8.16|6.36|8.14|6.34|0
1716393000000|2024-05-22 15:50:00|8.17|6.37|8.2|6.4|8.24|6.44|8.17|6.37|0
1716393300000|2024-05-22 15:55:00|8.21|6.41|8.18|6.38|8.21|6.41|8.18|6.38|0
1716393600000|2024-05-22 16:00:00|8.19|6.39|8.17|6.37|8.19|6.39|8.17|6.37|0
1716393900000|2024-05-22 16:05:00|8.18|6.38|8.15|6.35|8.18|6.38|8.14|6.34|0
1716394200000|2024-05-22 16:10:00|8.14|6.34|8.13|6.33|8.15|6.35|8.13|6.33|0
1716394500000|2024-05-22 16:15:00|8.14|6.34|8.14|6.34|8.14|6.34|8.12|6.32|0
1716394800000|2024-05-22 16:20:00|8.15|6.35|8.13|6.33|8.15|6.35|8.12|6.32|0
1716395100000|2024-05-22 16:25:00|8.14|6.34|8.13|6.33|8.14|6.34|8.12|6.32|0
1716395400000|2024-05-22 16:30:00|8.14|6.34|8.14|6.34|8.15|6.35|8.13|6.33|0
1716395700000|2024-05-22 16:35:00|8.13|6.33|8.13|6.33|8.15|6.35|8.13|6.33|0
1716396000000|2024-05-22 16:40:00|8.12|6.32|8.11|6.31|8.14|6.34|8.11|6.31|0
1716396300000|2024-05-22 16:45:00|8.12|6.32|8.16|6.36|8.16|6.36|8.12|6.32|0
1716396600000|2024-05-22 16:50:00|8.15|6.35|8.15|6.35|8.18|6.38|8.14|6.34|0
1716396900000|2024-05-22 16:55:00|8.16|6.36|8.15|6.35|8.16|6.36|8.14|6.34|0
1716397200000|2024-05-22 17:00:00|8.14|6.34|8.13|6.33|8.14|6.34|8.12|6.32|0
1716397500000|2024-05-22 17:05:00|8.14|6.34|8.12|6.32|8.14|6.34|8.12|6.32|0
1716397800000|2024-05-22 17:10:00|8.11|6.31|8.11|6.31|8.12|6.32|8.11|6.31|0
1716398100000|2024-05-22 17:15:00|8.1|6.3|8.11|6.31|8.12|6.32|8.1|6.3|0
1716398400000|2024-05-22 17:20:00|8.12|6.32|8.12|6.32|8.13|6.33|8.11|6.31|0
1716398700000|2024-05-22 17:25:00|8.11|6.31|8.14|6.34|8.14|6.34|8.11|6.31|0
1716399000000|2024-05-22 17:30:00|8.15|6.35|8.16|6.36|8.17|6.37|8.14|6.34|0
1716399300000|2024-05-22 17:35:00|8.17|6.37|8.25|6.45|8.29|6.49|8.17|6.37|0
1716399600000|2024-05-22 17:40:00|8.26|6.46|8.32|6.52|8.33|6.53|8.24|6.44|0
1716399900000|2024-05-22 17:45:00|8.33|6.53|8.3|6.5|8.34|6.54|8.27|6.47|0
1716400200000|2024-05-22 17:50:00|8.29|6.49|8.31|6.51|8.31|6.51|8.28|6.48|0
1716400500000|2024-05-22 17:55:00|8.3|6.5|8.11|6.31|8.33|6.53|8|6.2|0
1716400800000|2024-05-22 18:00:00|8.13|6.33|8.25|6.45|8.35|6.55|8.13|6.33|0
1716401100000|2024-05-22 18:05:00|8.24|6.44|8.13|6.33|8.24|6.44|8.12|6.32|0
1716401400000|2024-05-22 18:10:00|8.14|6.34|8.14|6.34|8.16|6.36|8.11|6.31|0
1716401700000|2024-05-22 18:15:00|8.13|6.33|8.17|6.37|8.2|6.4|8.13|6.33|0
1716402000000|2024-05-22 18:20:00|8.18|6.38|8.25|6.45|8.31|6.51|8.18|6.38|0
1716402300000|2024-05-22 18:25:00|8.24|6.44|8.35|6.55|8.35|6.55|8.23|6.43|0
1716402600000|2024-05-22 18:30:00|8.33|6.53|8.32|6.52|8.35|6.55|8.29|6.49|0
1716402900000|2024-05-22 18:35:00|8.33|6.53|8.32|6.52|8.36|6.56|8.3|6.5|0
1716403200000|2024-05-22 18:40:00|8.33|6.53|8.35|6.55|8.37|6.57|8.31|6.51|0
1716403500000|2024-05-22 18:45:00|8.36|6.56|8.24|6.44|8.36|6.56|8.24|6.44|0
1716403800000|2024-05-22 18:50:00|8.25|6.45|7.98|6.18|8.28|6.48|7.97|6.17|0
1716404100000|2024-05-22 18:55:00|7.97|6.17|7.94|6.14|7.99|6.19|7.94|6.14|0
1716404400000|2024-05-22 19:00:00|7.95|6.15|8.23|6.43|8.26|6.46|7.93|6.13|0
1716404700000|2024-05-22 19:05:00|8.22|6.42|8.22|6.42|8.24|6.44|8.21|6.41|0
1716405000000|2024-05-22 19:10:00|8.23|6.43|8.25|6.45|8.26|6.46|8.22|6.42|0
1716405300000|2024-05-22 19:15:00|8.26|6.46|8.33|6.53|8.36|6.56|8.21|6.41|0
1716405600000|2024-05-22 19:20:00|8.34|6.54|8.23|6.43|8.34|6.54|8.23|6.43|0
1716405900000|2024-05-22 19:25:00|8.22|6.42|8.22|6.42|8.26|6.46|8.22|6.42|0
1716406200000|2024-05-22 19:30:00|8.23|6.43|8.12|6.32|8.23|6.43|8.08|6.28|0
1716406500000|2024-05-22 19:35:00|8.11|6.31|8.17|6.37|8.17|6.37|8.09|6.29|0
1716406800000|2024-05-22 19:40:00|8.16|6.36|8.24|6.44|8.24|6.44|8.15|6.35|0
1716407100000|2024-05-22 19:45:00|8.23|6.43|8.27|6.47|8.27|6.47|8.2|6.4|0
1716407400000|2024-05-22 19:50:00|8.29|6.49|8.21|6.41|8.32|6.52|8.21|6.41|0
1716407700000|2024-05-22 19:55:00|8.17|6.37|8.07|6.27|8.18|6.38|8.07|6.27|0
1716408000000|2024-05-22 20:00:00|8.09|6.29|8.33|6.53|8.42|6.62|8|6.2|0
1716408300000|2024-05-22 20:05:00|8.34|6.54|8.39|6.59|8.39|6.59|8.34|6.54|0
1716408600000|2024-05-22 20:10:00|8.38|6.58|8.41|6.61|8.42|6.62|8.38|6.58|0
1716408900000|2024-05-22 20:15:00|8.51|6.51|8.53|6.53|8.56|6.56|8.48|6.48|0
1716409200000|2024-05-22 20:20:00|8.52|6.52|8.24|6.24|8.75|6.75|8.24|6.24|0
1716409500000|2024-05-22 20:25:00|8.23|6.23|8.36|6.36|8.39|6.39|8.22|6.22|0
1716409800000|2024-05-22 20:30:00|8.37|6.37|8.4|6.4|8.45|6.45|8.31|6.31|0
1716410100000|2024-05-22 20:35:00|8.39|6.39|8.33|6.33|8.41|6.41|8.32|6.32|0
1716410400000|2024-05-22 20:40:00|8.34|6.34|8.31|6.31|8.38|6.38|8.31|6.31|0
1716410700000|2024-05-22 20:45:00|8.32|6.32|8.32|6.32|8.33|6.33|8.3|6.3|0
1716411000000|2024-05-22 20:50:00|8.31|6.31|8.3|6.3|8.32|6.32|8.28|6.28|0
1716411300000|2024-05-22 20:55:00|8.31|6.31|8.32|6.32|8.32|6.32|8.29|6.29|0
1716411600000|2024-05-22 21:00:00|8.31|6.31|8.32|6.32|8.33|6.33|8.31|6.31|0
1716411900000|2024-05-22 21:05:00|8.33|6.33|8.32|6.32|8.33|6.33|8.32|6.32|0
1716412200000|2024-05-22 21:10:00|8.31|6.31|8.28|6.28|8.32|6.32|8.28|6.28|0
1716412500000|2024-05-22 21:15:00|8.29|6.29|8.28|6.28|8.3|6.3|8.28|6.28|0
1716412800000|2024-05-22 21:20:00|8.29|6.29|8.27|6.27|8.29|6.29|8.27|6.27|0
1716413100000|2024-05-22 21:25:00|8.26|6.26|8.26|6.26|8.26|6.26|8.25|6.25|0
1716413400000|2024-05-22 21:30:00|8.25|6.25|8.23|6.23|8.26|6.26|8.2|6.2|0
1716413700000|2024-05-22 21:35:00|8.22|6.22|8.22|6.22|8.24|6.24|8.2|6.2|0
1716414000000|2024-05-22 21:40:00|8.21|6.21|8.23|6.23|8.23|6.23|8.21|6.21|0
1716414300000|2024-05-22 21:45:00|8.24|6.24|8.22|6.22|8.24|6.24|8.22|6.22|0
1716414600000|2024-05-22 21:50:00|8.23|6.23|8.23|6.23|8.23|6.23|8.22|6.22|0
1716414900000|2024-05-22 21:55:00|8.22|6.22|8.23|6.23|8.23|6.23|8.22|6.22|0
1716415200000|2024-05-22 22:00:00|8.17|6.17|8.2|6.2|8.2|6.2|8.16|6.16|0
1716415500000|2024-05-22 22:05:00|8.21|6.21|8.23|6.23|8.24|6.24|8.21|6.21|0
1716415800000|2024-05-22 22:10:00|8.22|6.22|8.22|6.22|8.24|6.24|8.22|6.22|0
1716416100000|2024-05-22 22:15:00|8.23|6.23|8.26|6.26|8.26|6.26|8.22|6.22|0
1716416400000|2024-05-22 22:20:00|8.27|6.27|8.26|6.26|8.27|6.27|8.25|6.25|0
1716416700000|2024-05-22 22:25:00|8.25|6.25|8.25|6.25|8.26|6.26|8.24|6.24|0
1716417000000|2024-05-22 22:30:00|8.24|6.24|8.25|6.25|8.25|6.25|8.24|6.24|0
1716417300000|2024-05-22 22:35:00|8.24|6.24|8.24|6.24|8.25|6.25|8.24|6.24|0
1716417600000|2024-05-22 22:40:00|8.23|6.23|8.24|6.24|8.24|6.24|8.23|6.23|0
1716417900000|2024-05-22 22:45:00|8.23|6.23|8.23|6.23|8.24|6.24|8.23|6.23|0
1716418200000|2024-05-22 22:50:00|8.22|6.22|8.23|6.23|8.23|6.23|8.22|6.22|0
1716418500000|2024-05-22 22:55:00|8.22|6.22|8.23|6.23|8.23|6.23|8.22|6.22|0
1716418800000|2024-05-22 23:00:00|8.24|6.24|8.22|6.22|8.24|6.24|8.22|6.22|0
1716419100000|2024-05-22 23:05:00|8.21|6.21|8.2|6.2|8.22|6.22|8.2|6.2|0
1716419400000|2024-05-22 23:10:00|8.19|6.19|8.19|6.19|8.2|6.2|8.19|6.19|0
1716419700000|2024-05-22 23:15:00|8.2|6.2|8.19|6.19|8.2|6.2|8.18|6.18|0
1716420000000|2024-05-22 23:20:00|8.18|6.18|8.18|6.18|8.19|6.19|8.18|6.18|0
1716420600000|2024-05-22 23:30:00|8.19|6.19|8.18|6.18|8.19|6.19|8.18|6.18|0
1716420900000|2024-05-22 23:35:00|8.19|6.19|8.18|6.18|8.19|6.19|8.18|6.18|0
1716421200000|2024-05-22 23:40:00|8.17|6.17|8.17|6.17|8.18|6.18|8.17|6.17|0
1716421500000|2024-05-22 23:45:00|8.16|6.16|8.16|6.16|8.18|6.18|8.16|6.16|0
1716421800000|2024-05-22 23:50:00|8.17|6.17|8.17|6.17|8.17|6.17|8.16|6.16|0
1716422100000|2024-05-22 23:55:00|8.16|6.16|8.17|6.17|8.17|6.17|8.16|6.16|0
1716422400000|2024-05-23 00:00:00|8.16|6.16|8.17|6.17|8.17|6.17|8.16|6.16|0
1716422700000|2024-05-23 00:05:00|8.16|6.16|8.17|6.17|8.17|6.17|8.16|6.16|0
1716423000000|2024-05-23 00:10:00|8.18|6.18|8.18|6.18|8.19|6.19|8.17|6.17|0
1716423300000|2024-05-23 00:15:00|8.08|6.28|8.07|6.27|8.08|6.28|8.07|6.27|0
1716423600000|2024-05-23 00:20:00|8.08|6.28|8.08|6.28|8.08|6.28|8.07|6.27|0
1716423900000|2024-05-23 00:25:00|8.07|6.27|8.07|6.27|8.08|6.28|8.07|6.27|0
1716424200000|2024-05-23 00:30:00|8.08|6.28|8.07|6.27|8.08|6.28|8.07|6.27|0
1716424500000|2024-05-23 00:35:00|8.08|6.28|8.08|6.28|8.08|6.28|8.07|6.27|0
1716424800000|2024-05-23 00:40:00|8.09|6.29|8.09|6.29|8.09|6.29|8.09|6.29|0
1716425100000|2024-05-23 00:45:00|8.08|6.28|8.09|6.29|8.09|6.29|8.08|6.28|0
1716425400000|2024-05-23 00:50:00|8.08|6.28|8.08|6.28|8.08|6.28|8.08|6.28|0
1716425700000|2024-05-23 00:55:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1716426000000|2024-05-23 01:00:00|8.09|6.29|8.09|6.29|8.09|6.29|8.09|6.29|0
1716426300000|2024-05-23 01:05:00|8.08|6.28|8.13|6.33|8.15|6.35|8.07|6.27|0
1716426600000|2024-05-23 01:10:00|8.14|6.34|8.14|6.34|8.14|6.34|8.13|6.33|0
1716426900000|2024-05-23 01:15:00|8.13|6.33|8.14|6.34|8.14|6.34|8.13|6.33|0
1716427200000|2024-05-23 01:20:00|8.15|6.35|8.13|6.33|8.15|6.35|8.13|6.33|0
1716427500000|2024-05-23 01:25:00|8.12|6.32|8.12|6.32|8.13|6.33|8.11|6.31|0
1716427800000|2024-05-23 01:30:00|8.11|6.31|8.11|6.31|8.12|6.32|8.11|6.31|0
1716428100000|2024-05-23 01:35:00|8.1|6.3|8.11|6.31|8.11|6.31|8.1|6.3|0
1716428400000|2024-05-23 01:40:00|8.1|6.3|8.09|6.29|8.1|6.3|8.09|6.29|0
1716428700000|2024-05-23 01:45:00|8.08|6.28|8.07|6.27|8.09|6.29|8.06|6.26|0
1716429000000|2024-05-23 01:50:00|8.06|6.26|8.06|6.26|8.07|6.27|8.06|6.26|0
1716429300000|2024-05-23 01:55:00|8.07|6.27|8.07|6.27|8.08|6.28|8.06|6.26|0
1716429600000|2024-05-23 02:00:00|8.08|6.28|8.07|6.27|8.08|6.28|8.06|6.26|0
1716429900000|2024-05-23 02:05:00|8.08|6.28|8.08|6.28|8.08|6.28|8.07|6.27|0
1716430200000|2024-05-23 02:10:00|8.07|6.27|8.07|6.27|8.08|6.28|8.07|6.27|0
1716430800000|2024-05-23 02:20:00|8.08|6.28|8.07|6.27|8.08|6.28|8.07|6.27|0
1716431100000|2024-05-23 02:25:00|8.06|6.26|8.06|6.26|8.06|6.26|8.06|6.26|0
1716431400000|2024-05-23 02:30:00|8.05|6.25|8.06|6.26|8.06|6.26|8.05|6.25|0
1716431700000|2024-05-23 02:35:00|8.05|6.25|8.05|6.25|8.06|6.26|8.05|6.25|0
1716432000000|2024-05-23 02:40:00|8.04|6.24|8.05|6.25|8.05|6.25|8.04|6.24|0
1716432300000|2024-05-23 02:45:00|8.04|6.24|8.04|6.24|8.05|6.25|8.03|6.23|0
1716432600000|2024-05-23 02:50:00|8.03|6.23|8.03|6.23|8.04|6.24|8.03|6.23|0
1716432900000|2024-05-23 02:55:00|8.02|6.22|7.94|6.14|8.02|6.22|7.94|6.14|0
1716433200000|2024-05-23 03:00:00|7.92|6.12|7.93|6.13|7.94|6.14|7.9|6.1|0
1716433500000|2024-05-23 03:05:00|7.92|6.12|7.9|6.1|7.92|6.12|7.9|6.1|0
1716433800000|2024-05-23 03:10:00|7.91|6.11|7.89|6.09|7.91|6.11|7.89|6.09|0
1716434100000|2024-05-23 03:15:00|7.9|6.1|7.86|6.06|7.9|6.1|7.85|6.05|0
1716434400000|2024-05-23 03:20:00|7.85|6.05|7.85|6.05|7.87|6.07|7.85|6.05|0
1716434700000|2024-05-23 03:25:00|7.86|6.06|7.86|6.06|7.86|6.06|7.85|6.05|0
1716435300000|2024-05-23 03:35:00|7.85|6.05|7.85|6.05|7.86|6.06|7.85|6.05|0
1716435600000|2024-05-23 03:40:00|7.86|6.06|7.85|6.05|7.86|6.06|7.85|6.05|0
1716435900000|2024-05-23 03:45:00|7.86|6.06|7.85|6.05|7.86|6.06|7.85|6.05|0
1716436200000|2024-05-23 03:50:00|7.84|6.04|7.84|6.04|7.86|6.06|7.84|6.04|0
1716436500000|2024-05-23 03:55:00|7.85|6.05|7.85|6.05|7.85|6.05|7.84|6.04|0
1716436800000|2024-05-23 04:00:00|7.84|6.04|7.84|6.04|7.85|6.05|7.84|6.04|0
1716437100000|2024-05-23 04:05:00|7.83|6.03|7.83|6.03|7.84|6.04|7.83|6.03|0
1716437400000|2024-05-23 04:10:00|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1716437700000|2024-05-23 04:15:00|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1716438000000|2024-05-23 04:20:00|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1716438600000|2024-05-23 04:30:00|7.84|6.04|7.84|6.04|7.85|6.05|7.84|6.04|0
1716438900000|2024-05-23 04:35:00|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1716439200000|2024-05-23 04:40:00|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1716439500000|2024-05-23 04:45:00|7.85|6.05|7.85|6.05|7.85|6.05|7.84|6.04|0
1716440100000|2024-05-23 04:55:00|7.86|6.06|7.86|6.06|7.86|6.06|7.85|6.05|0
1716440400000|2024-05-23 05:00:00|7.85|6.05|7.86|6.06|7.86|6.06|7.85|6.05|0
1716440700000|2024-05-23 05:05:00|7.87|6.07|7.87|6.07|7.88|6.08|7.86|6.06|0
1716441000000|2024-05-23 05:10:00|7.88|6.08|7.89|6.09|7.89|6.09|7.87|6.07|0
1716441300000|2024-05-23 05:15:00|7.88|6.08|7.89|6.09|7.89|6.09|7.88|6.08|0
1716441900000|2024-05-23 05:25:00|7.88|6.08|7.9|6.1|7.9|6.1|7.88|6.08|0
1716442200000|2024-05-23 05:30:00|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1716442500000|2024-05-23 05:35:00|7.88|6.08|7.88|6.08|7.89|6.09|7.88|6.08|0
1716442800000|2024-05-23 05:40:00|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1716443100000|2024-05-23 05:45:00|7.87|6.07|7.88|6.08|7.89|6.09|7.87|6.07|0
1716443700000|2024-05-23 05:55:00|7.89|6.09|7.89|6.09|7.89|6.09|7.88|6.08|0
1716444000000|2024-05-23 06:00:00|7.9|6.1|7.88|6.08|7.9|6.1|7.88|6.08|0
1716444300000|2024-05-23 06:05:00|7.89|6.09|7.89|6.09|7.89|6.09|7.88|6.08|0
1716444600000|2024-05-23 06:10:00|7.88|6.08|7.88|6.08|7.89|6.09|7.88|6.08|0
1716444900000|2024-05-23 06:15:00|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1716445500000|2024-05-23 06:25:00|7.89|6.09|7.9|6.1|7.91|6.11|7.88|6.08|0
1716445800000|2024-05-23 06:30:00|7.89|6.09|7.9|6.1|7.91|6.11|7.89|6.09|0
1716446100000|2024-05-23 06:35:00|7.91|6.11|7.91|6.11|7.92|6.12|7.9|6.1|0
1716446400000|2024-05-23 06:40:00|7.9|6.1|7.89|6.09|7.91|6.11|7.89|6.09|0
1716446700000|2024-05-23 06:45:00|7.9|6.1|7.9|6.1|7.9|6.1|7.89|6.09|0
1716447000000|2024-05-23 06:50:00|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1716447300000|2024-05-23 06:55:00|7.91|6.11|7.9|6.1|7.91|6.11|7.9|6.1|0
1716447600000|2024-05-23 07:00:00|7.91|6.11|7.9|6.1|7.91|6.11|7.9|6.1|0
1716447900000|2024-05-23 07:05:00|7.91|6.11|7.9|6.1|7.91|6.11|7.89|6.09|0
1716448200000|2024-05-23 07:10:00|7.91|6.11|7.92|6.12|7.92|6.12|7.9|6.1|0
1716448500000|2024-05-23 07:15:00|7.91|6.11|7.9|6.1|7.91|6.11|7.89|6.09|0
1716448800000|2024-05-23 07:20:00|7.91|6.11|7.89|6.09|7.91|6.11|7.89|6.09|0
1716449100000|2024-05-23 07:25:00|7.9|6.1|7.9|6.1|7.91|6.11|7.89|6.09|0
1716449400000|2024-05-23 07:30:00|7.91|6.11|7.93|6.13|7.93|6.13|7.9|6.1|0
1716449700000|2024-05-23 07:35:00|7.92|6.12|8.16|6.36|8.31|6.51|7.91|6.11|0
1716450000000|2024-05-23 07:40:00|8.17|6.37|8.17|6.37|8.17|6.37|8.16|6.36|0
1716450300000|2024-05-23 07:45:00|8.18|6.38|8.16|6.36|8.18|6.38|8.16|6.36|0
1716450600000|2024-05-23 07:50:00|8.17|6.37|8.18|6.38|8.18|6.38|8.17|6.37|0
1716450900000|2024-05-23 07:55:00|8.17|6.37|8.17|6.37|8.18|6.38|8.17|6.37|0
1716451200000|2024-05-23 08:00:00|8.18|6.38|8.17|6.37|8.18|6.38|8.16|6.36|0
1716451500000|2024-05-23 08:05:00|8.16|6.36|8.16|6.36|8.17|6.37|8.16|6.36|0
1716451800000|2024-05-23 08:10:00|8.17|6.37|8.18|6.38|8.18|6.38|8.16|6.36|0
1716452100000|2024-05-23 08:15:00|8.17|6.37|8.18|6.38|8.18|6.38|8.16|6.36|0
1716452400000|2024-05-23 08:20:00|8.17|6.37|8.18|6.38|8.19|6.39|8.17|6.37|0
1716452700000|2024-05-23 08:25:00|8.17|6.37|8.17|6.37|8.17|6.37|8.17|6.37|0
1716453000000|2024-05-23 08:30:00|8.16|6.36|8.16|6.36|8.17|6.37|8.16|6.36|0
1716453300000|2024-05-23 08:35:00|8.17|6.37|8.18|6.38|8.19|6.39|8.17|6.37|0
1716453600000|2024-05-23 08:40:00|8.17|6.37|8.2|6.4|8.2|6.4|8.17|6.37|0
1716453900000|2024-05-23 08:45:00|8.21|6.41|8.2|6.4|8.21|6.41|8.2|6.4|0
1716454200000|2024-05-23 08:50:00|8.21|6.41|8.22|6.42|8.22|6.42|8.2|6.4|0
1716454500000|2024-05-23 08:55:00|8.21|6.41|8.2|6.4|8.22|6.42|8.2|6.4|0
1716454800000|2024-05-23 09:00:00|8.21|6.41|8.2|6.4|8.22|6.42|8.2|6.4|0
1716455100000|2024-05-23 09:05:00|8.19|6.39|8.2|6.4|8.2|6.4|8.19|6.39|0
1716455400000|2024-05-23 09:10:00|8.19|6.39|8.18|6.38|8.19|6.39|8.18|6.38|0
1716455700000|2024-05-23 09:15:00|8.17|6.37|8.16|6.36|8.18|6.38|8.16|6.36|0
1716456300000|2024-05-23 09:25:00|8.17|6.37|8.16|6.36|8.17|6.37|8.16|6.36|0
1716456600000|2024-05-23 09:30:00|8.15|6.35|8.15|6.35|8.16|6.36|8.15|6.35|0
1716456900000|2024-05-23 09:35:00|8.16|6.36|8.15|6.35|8.16|6.36|8.15|6.35|0
1716457200000|2024-05-23 09:40:00|8.14|6.34|8.14|6.34|8.15|6.35|8.14|6.34|0
1716457500000|2024-05-23 09:45:00|8.15|6.35|8.15|6.35|8.15|6.35|8.14|6.34|0
1716457800000|2024-05-23 09:50:00|8.16|6.36|8.16|6.36|8.16|6.36|8.15|6.35|0
1716458100000|2024-05-23 09:55:00|8.15|6.35|8.15|6.35|8.16|6.36|8.15|6.35|0
1716458400000|2024-05-23 10:00:00|8.16|6.36|8.16|6.36|8.16|6.36|8.15|6.35|0
1716458700000|2024-05-23 10:05:00|8.15|6.35|8.15|6.35|8.16|6.36|8.15|6.35|0
1716459000000|2024-05-23 10:10:00|8.16|6.36|8.16|6.36|8.16|6.36|8.15|6.35|0
1716459300000|2024-05-23 10:15:00|8.15|6.35|8.15|6.35|8.16|6.36|8.15|6.35|0
1716459600000|2024-05-23 10:20:00|8.14|6.34|8.14|6.34|8.14|6.34|8.14|6.34|0
1716459900000|2024-05-23 10:25:00|8.13|6.33|8.14|6.34|8.14|6.34|8.13|6.33|0
1716460200000|2024-05-23 10:30:00|8.13|6.33|8.13|6.33|8.13|6.33|8.13|6.33|0
1716460500000|2024-05-23 10:35:00|8.14|6.34|8.13|6.33|8.14|6.34|8.13|6.33|0
1716460800000|2024-05-23 10:40:00|8.12|6.32|8.13|6.33|8.13|6.33|8.12|6.32|0
1716461100000|2024-05-23 10:45:00|8.12|6.32|8.11|6.31|8.12|6.32|8.11|6.31|0
1716461400000|2024-05-23 10:50:00|8.12|6.32|8.11|6.31|8.12|6.32|8.11|6.31|0
1716461700000|2024-05-23 10:55:00|8.1|6.3|8.09|6.29|8.1|6.3|8.09|6.29|0
1716462000000|2024-05-23 11:00:00|8.08|6.28|8.08|6.28|8.09|6.29|8.07|6.27|0
1716462300000|2024-05-23 11:05:00|8.09|6.29|8.08|6.28|8.09|6.29|8.07|6.27|0
1716462600000|2024-05-23 11:10:00|8.09|6.29|8.09|6.29|8.09|6.29|8.08|6.28|0
1716462900000|2024-05-23 11:15:00|8.08|6.28|8.09|6.29|8.09|6.29|8.08|6.28|0
1716463200000|2024-05-23 11:20:00|8.1|6.3|8.08|6.28|8.1|6.3|8.08|6.28|0
1716463500000|2024-05-23 11:25:00|8.09|6.29|8.07|6.27|8.09|6.29|8.07|6.27|0
1716463800000|2024-05-23 11:30:00|8.06|6.26|8.04|6.24|8.07|6.27|8.03|6.23|0
1716464100000|2024-05-23 11:35:00|8.05|6.25|8.03|6.23|8.05|6.25|8.03|6.23|0
1716464400000|2024-05-23 11:40:00|8.04|6.24|8.04|6.24|8.05|6.25|8.03|6.23|0
1716464700000|2024-05-23 11:45:00|8.03|6.23|8.03|6.23|8.04|6.24|8.03|6.23|0
1716465000000|2024-05-23 11:50:00|8.04|6.24|8.04|6.24|8.04|6.24|8.03|6.23|0
1716465300000|2024-05-23 11:55:00|8.03|6.23|8.03|6.23|8.04|6.24|8.03|6.23|0
1716465600000|2024-05-23 12:00:00|8.04|6.24|8.01|6.21|8.04|6.24|8|6.2|0
1716465900000|2024-05-23 12:05:00|8|6.2|8|6.2|8.01|6.21|7.99|6.19|0
1716466200000|2024-05-23 12:10:00|7.99|6.19|8|6.2|8.01|6.21|7.99|6.19|0
1716466500000|2024-05-23 12:15:00|8.01|6.21|8.01|6.21|8.02|6.22|8|6.2|0
1716466800000|2024-05-23 12:20:00|8|6.2|7.99|6.19|8.01|6.21|7.98|6.18|0
1716467100000|2024-05-23 12:25:00|7.98|6.18|7.98|6.18|7.99|6.19|7.97|6.17|0
1716467400000|2024-05-23 12:30:00|8|6.2|7.97|6.17|8|6.2|7.96|6.16|0
1716467700000|2024-05-23 12:35:00|7.96|6.16|7.99|6.19|8|6.2|7.96|6.16|0
1716468000000|2024-05-23 12:40:00|7.98|6.18|7.98|6.18|7.99|6.19|7.96|6.16|0
1716468300000|2024-05-23 12:45:00|7.99|6.19|7.97|6.17|7.99|6.19|7.97|6.17|0
1716468600000|2024-05-23 12:50:00|7.98|6.18|7.99|6.19|7.99|6.19|7.97|6.17|0
1716468900000|2024-05-23 12:55:00|8|6.2|8|6.2|8.01|6.21|7.99|6.19|0
1716469200000|2024-05-23 13:00:00|8.01|6.21|8.02|6.22|8.03|6.23|8|6.2|0
1716469500000|2024-05-23 13:05:00|8.03|6.23|8.04|6.24|8.04|6.24|8.02|6.22|0
1716469800000|2024-05-23 13:10:00|8.03|6.23|8.05|6.25|8.06|6.26|8.03|6.23|0
1716470100000|2024-05-23 13:15:00|8.06|6.26|8.07|6.27|8.07|6.27|8.04|6.24|0
1716470400000|2024-05-23 13:20:00|8.08|6.28|8.07|6.27|8.08|6.28|8.07|6.27|0
1716470700000|2024-05-23 13:25:00|8.08|6.28|8.1|6.3|8.12|6.32|8.07|6.27|0
1716471000000|2024-05-23 13:30:00|8.09|6.29|8.26|6.46|8.26|6.46|8.09|6.29|0
1716471300000|2024-05-23 13:35:00|8.25|6.45|8.26|6.46|8.28|6.48|8.23|6.43|0
1716471600000|2024-05-23 13:40:00|8.27|6.47|8.08|6.28|8.33|6.53|8.07|6.27|0
1716471900000|2024-05-23 13:45:00|8.15|6.35|8.18|6.38|8.22|6.42|8.1|6.3|0
1716472200000|2024-05-23 13:50:00|8.19|6.39|8.27|6.47|8.32|6.52|8|6.2|0
1716472500000|2024-05-23 13:55:00|8.26|6.46|8.25|6.45|8.3|6.5|8.24|6.44|0
1716472800000|2024-05-23 14:00:00|8.26|6.46|8.23|6.43|8.3|6.5|8.16|6.36|0
1716473100000|2024-05-23 14:05:00|8.22|6.42|8.2|6.4|8.27|6.47|8.18|6.38|0
1716473400000|2024-05-23 14:10:00|8.19|6.39|8.13|6.33|8.19|6.39|8.11|6.31|0
1716473700000|2024-05-23 14:15:00|8.12|6.32|8.12|6.32|8.14|6.34|7.98|6.18|0
1716474000000|2024-05-23 14:20:00|8.11|6.31|8.14|6.34|8.22|6.42|8.09|6.29|0
1716474300000|2024-05-23 14:25:00|8.15|6.35|8.09|6.29|8.17|6.37|8.09|6.29|0
1716474600000|2024-05-23 14:30:00|8.1|6.3|8.13|6.33|8.15|6.35|8.08|6.28|0
1716474900000|2024-05-23 14:35:00|8.12|6.32|8.03|6.23|8.12|6.32|8.03|6.23|0
1716475200000|2024-05-23 14:40:00|8.04|6.24|8.15|6.35|8.24|6.44|8.03|6.23|0
1716475500000|2024-05-23 14:45:00|8.14|6.34|8.19|6.39|8.19|6.39|8.13|6.33|0
1716475800000|2024-05-23 14:50:00|8.21|6.41|8.21|6.41|8.25|6.45|8.04|6.24|0
1716476100000|2024-05-23 14:55:00|8.22|6.42|8.28|6.48|8.29|6.49|8.2|6.4|0
1716476400000|2024-05-23 15:00:00|8.29|6.49|8.19|6.39|8.29|6.49|8.17|6.37|0
1716476700000|2024-05-23 15:05:00|8.2|6.4|8.08|6.28|8.23|6.43|8.06|6.26|0
1716477000000|2024-05-23 15:10:00|8.07|6.27|8.2|6.4|8.22|6.42|8.06|6.26|0
1716477300000|2024-05-23 15:15:00|8.19|6.39|8.21|6.41|8.23|6.43|8.17|6.37|0
1716477600000|2024-05-23 15:20:00|8.2|6.4|8.18|6.38|8.2|6.4|8.17|6.37|0
1716477900000|2024-05-23 15:25:00|8.17|6.37|8.17|6.37|8.2|6.4|8.16|6.36|0
1716478200000|2024-05-23 15:30:00|8.16|6.36|8.2|6.4|8.27|6.47|8.1|6.3|0
1716478500000|2024-05-23 15:35:00|8.21|6.41|8.15|6.35|8.21|6.41|8.14|6.34|0
1716478800000|2024-05-23 15:40:00|8.14|6.34|8.16|6.36|8.18|6.38|8.14|6.34|0
1716479100000|2024-05-23 15:45:00|8.17|6.37|8.16|6.36|8.18|6.38|8.15|6.35|0
1716479400000|2024-05-23 15:50:00|8.15|6.35|8.13|6.33|8.16|6.36|8.11|6.31|0
1716479700000|2024-05-23 15:55:00|8.12|6.32|8.15|6.35|8.15|6.35|8.1|6.3|0
1716480000000|2024-05-23 16:00:00|8.16|6.36|8.14|6.34|8.17|6.37|8.11|6.31|0
1716480300000|2024-05-23 16:05:00|8.15|6.35|8.18|6.38|8.21|6.41|8.14|6.34|0
1716480600000|2024-05-23 16:10:00|8.19|6.39|8.21|6.41|8.25|6.45|8.18|6.38|0
1716480900000|2024-05-23 16:15:00|8.22|6.42|8.18|6.38|8.22|6.42|8.18|6.38|0
1716481200000|2024-05-23 16:20:00|8.19|6.39|8.15|6.35|8.2|6.4|8.15|6.35|0
1716481500000|2024-05-23 16:25:00|8.16|6.36|8.12|6.32|8.17|6.37|8.12|6.32|0
1716481800000|2024-05-23 16:30:00|8.13|6.33|8.13|6.33|8.14|6.34|8.11|6.31|0
1716482100000|2024-05-23 16:35:00|8.12|6.32|8.15|6.35|8.15|6.35|8.11|6.31|0
1716482400000|2024-05-23 16:40:00|8.16|6.36|8.21|6.41|8.22|6.42|8.15|6.35|0
1716482700000|2024-05-23 16:45:00|8.22|6.42|8.29|6.49|8.31|6.51|8.21|6.41|0
1716483000000|2024-05-23 16:50:00|8.3|6.5|8.33|6.53|8.36|6.56|8.28|6.48|0
1716483300000|2024-05-23 16:55:00|8.34|6.54|8.36|6.56|8.36|6.56|8.3|6.5|0
1716483600000|2024-05-23 17:00:00|8.35|6.55|8.39|6.59|8.4|6.6|8.34|6.54|0
1716483900000|2024-05-23 17:05:00|8.38|6.58|8.39|6.59|8.4|6.6|8.35|6.55|0
1716484200000|2024-05-23 17:10:00|8.38|6.58|8.34|6.54|8.4|6.6|8.33|6.53|0
1716484500000|2024-05-23 17:15:00|8.33|6.53|8.4|6.6|8.41|6.61|8.32|6.52|0
1716484800000|2024-05-23 17:20:00|8.41|6.61|8.4|6.6|8.47|6.67|8.4|6.6|0
1716485100000|2024-05-23 17:25:00|8.41|6.61|8.38|6.58|8.43|6.63|8.36|6.56|0
1716485400000|2024-05-23 17:30:00|8.39|6.59|8.43|6.63|8.44|6.64|8.38|6.58|0
1716485700000|2024-05-23 17:35:00|8.44|6.64|8.58|6.78|8.6|6.8|8.44|6.64|0
1716486000000|2024-05-23 17:40:00|8.59|6.79|8.03|6.23|8.65|6.85|8.02|6.22|0
1716486300000|2024-05-23 17:45:00|8.04|6.24|8.33|6.53|8.34|6.54|7.99|6.19|0
1716486600000|2024-05-23 17:50:00|8.32|6.52|8.38|6.58|8.4|6.6|8.29|6.49|0
1716486900000|2024-05-23 17:55:00|8.39|6.59|8.46|6.66|8.47|6.67|8.38|6.58|0
1716487200000|2024-05-23 18:00:00|8.47|6.67|8.55|6.75|8.55|6.75|8.45|6.65|0
1716487500000|2024-05-23 18:05:00|8.53|6.73|8.41|6.61|8.54|6.74|8.22|6.42|0
1716487800000|2024-05-23 18:10:00|8.42|6.62|8.43|6.63|8.47|6.67|8.39|6.59|0
1716488100000|2024-05-23 18:15:00|8.42|6.62|8.55|6.75|8.55|6.75|8.38|6.58|0
1716488400000|2024-05-23 18:20:00|8.54|6.74|8.56|6.76|8.56|6.76|8.46|6.66|0
1716488700000|2024-05-23 18:25:00|8.55|6.75|8.51|6.71|8.55|6.75|8.45|6.65|0
1716489000000|2024-05-23 18:30:00|8.52|6.72|8.55|6.75|8.59|6.79|8.52|6.72|0
1716489300000|2024-05-23 18:35:00|8.54|6.74|8.46|6.66|8.57|6.77|8.46|6.66|0
1716489600000|2024-05-23 18:40:00|8.47|6.67|8.54|6.74|8.54|6.74|8.44|6.64|0
1716489900000|2024-05-23 18:45:00|8.53|6.73|8.58|6.78|8.6|6.8|8.51|6.71|0
1716490200000|2024-05-23 18:50:00|8.57|6.77|8.64|6.84|8.65|6.85|8.57|6.77|0
1716490500000|2024-05-23 18:55:00|8.63|6.83|8.36|6.56|8.65|6.85|8.36|6.56|0
1716490800000|2024-05-23 19:00:00|8.37|6.57|8.34|6.54|8.37|6.57|8.27|6.47|0
1716491100000|2024-05-23 19:05:00|8.35|6.55|8.33|6.53|8.39|6.59|8.32|6.52|0
1716491400000|2024-05-23 19:10:00|8.34|6.54|8.33|6.53|8.39|6.59|8.32|6.52|0
1716491700000|2024-05-23 19:15:00|8.34|6.54|8.32|6.52|8.38|6.58|8.28|6.48|0
1716492000000|2024-05-23 19:20:00|8.31|6.51|8.33|6.53|8.35|6.55|8.26|6.46|0
1716492300000|2024-05-23 19:25:00|8.34|6.54|8.33|6.53|8.35|6.55|8.3|6.5|0
1716492600000|2024-05-23 19:30:00|8.32|6.52|8.27|6.47|8.32|6.52|8.26|6.46|0
1716492900000|2024-05-23 19:35:00|8.25|6.45|8.24|6.44|8.27|6.47|8.23|6.43|0
1716493200000|2024-05-23 19:40:00|8.23|6.43|8.24|6.44|8.29|6.49|8.22|6.42|0
1716493500000|2024-05-23 19:45:00|8.25|6.45|8.42|6.62|8.44|6.64|8.24|6.44|0
1716493800000|2024-05-23 19:50:00|8.41|6.61|8.38|6.58|8.45|6.65|8.33|6.53|0
1716494100000|2024-05-23 19:55:00|8.4|6.6|8.32|6.52|8.46|6.66|8.29|6.49|0
1716494400000|2024-05-23 20:00:00|8.31|6.51|8.36|6.56|8.36|6.56|8.3|6.5|0
1716494700000|2024-05-23 20:05:00|8.35|6.55|8.29|6.49|8.35|6.55|8.27|6.47|0
1716495000000|2024-05-23 20:10:00|8.28|6.48|8.3|6.5|8.31|6.51|8.28|6.48|0
1716495300000|2024-05-23 20:15:00|8.4|6.4|8.39|6.39|8.4|6.4|8.38|6.38|0
1716495600000|2024-05-23 20:20:00|8.4|6.4|8.4|6.4|8.4|6.4|8.39|6.39|0
1716495900000|2024-05-23 20:25:00|8.39|6.39|8.39|6.39|8.4|6.4|8.39|6.39|0
1716496200000|2024-05-23 20:30:00|8.4|6.4|8.39|6.39|8.4|6.4|8.39|6.39|0
1716496500000|2024-05-23 20:35:00|8.38|6.38|8.39|6.39|8.39|6.39|8.38|6.38|0
1716496800000|2024-05-23 20:40:00|8.4|6.4|8.39|6.39|8.4|6.4|8.39|6.39|0
1716497100000|2024-05-23 20:45:00|8.4|6.4|8.4|6.4|8.4|6.4|8.4|6.4|0
1716497400000|2024-05-23 20:50:00|8.39|6.39|8.4|6.4|8.4|6.4|8.39|6.39|0
1716497700000|2024-05-23 20:55:00|8.39|6.39|8.39|6.39|8.39|6.39|8.39|6.39|0
1716498000000|2024-05-23 21:00:00|8.4|6.4|8.41|6.41|8.41|6.41|8.4|6.4|0
1716498600000|2024-05-23 21:10:00|8.4|6.4|8.39|6.39|8.41|6.41|8.39|6.39|0
1716498900000|2024-05-23 21:15:00|8.4|6.4|8.39|6.39|8.4|6.4|8.39|6.39|0
1716499500000|2024-05-23 21:25:00|8.4|6.4|8.42|6.42|8.42|6.42|8.4|6.4|0
1716499800000|2024-05-23 21:30:00|8.41|6.41|8.41|6.41|8.41|6.41|8.41|6.41|0
1716500100000|2024-05-23 21:35:00|8.4|6.4|8.41|6.41|8.41|6.41|8.4|6.4|0
1716501300000|2024-05-23 21:55:00|8.4|6.4|8.41|6.41|8.41|6.41|8.4|6.4|0
1716501600000|2024-05-23 22:00:00|8.39|6.39|8.37|6.37|8.39|6.39|8.36|6.36|0
1716501900000|2024-05-23 22:05:00|8.38|6.38|8.37|6.37|8.38|6.38|8.37|6.37|0
1716502200000|2024-05-23 22:10:00|8.38|6.38|8.39|6.39|8.39|6.39|8.38|6.38|0
1716502800000|2024-05-23 22:20:00|8.38|6.38|8.38|6.38|8.39|6.39|8.38|6.38|0
1716503100000|2024-05-23 22:25:00|8.39|6.39|8.37|6.37|8.39|6.39|8.37|6.37|0
1716503700000|2024-05-23 22:35:00|8.38|6.38|8.38|6.38|8.38|6.38|8.37|6.37|0
1716504600000|2024-05-23 22:50:00|8.37|6.37|8.37|6.37|8.37|6.37|8.37|6.37|0
1716504900000|2024-05-23 22:55:00|8.38|6.38|8.37|6.37|8.38|6.38|8.37|6.37|0
1716505200000|2024-05-23 23:00:00|8.36|6.36|8.36|6.36|8.37|6.37|8.36|6.36|0
1716505500000|2024-05-23 23:05:00|8.37|6.37|8.36|6.36|8.37|6.37|8.36|6.36|0
1716506100000|2024-05-23 23:15:00|8.35|6.35|8.33|6.33|8.36|6.36|8.33|6.33|0
1716506400000|2024-05-23 23:20:00|8.32|6.32|8.32|6.32|8.33|6.33|8.32|6.32|0
1716507000000|2024-05-23 23:30:00|8.33|6.33|8.32|6.32|8.33|6.33|8.32|6.32|0
1716507300000|2024-05-23 23:35:00|8.33|6.33|8.32|6.32|8.33|6.33|8.32|6.32|0
1716507600000|2024-05-23 23:40:00|8.33|6.33|8.34|6.34|8.34|6.34|8.32|6.32|0
1716507900000|2024-05-23 23:45:00|8.35|6.35|8.35|6.35|8.35|6.35|8.34|6.34|0
1716508500000|2024-05-23 23:55:00|8.36|6.36|8.36|6.36|8.37|6.37|8.36|6.36|0
1716508800000|2024-05-24 00:00:00|8.37|6.37|8.35|6.35|8.37|6.37|8.35|6.35|0
1716509100000|2024-05-24 00:05:00|8.36|6.36|8.35|6.35|8.36|6.36|8.35|6.35|0
1716509400000|2024-05-24 00:10:00|8.36|6.36|8.36|6.36|8.37|6.37|8.35|6.35|0
1716509700000|2024-05-24 00:15:00|8.26|6.46|8.25|6.45|8.26|6.46|8.24|6.44|0
1716510000000|2024-05-24 00:20:00|8.24|6.44|8.22|6.42|8.24|6.44|8.22|6.42|0
1716510300000|2024-05-24 00:25:00|8.23|6.43|8.23|6.43|8.23|6.43|8.22|6.42|0
1716510600000|2024-05-24 00:30:00|8.22|6.42|8.22|6.42|8.23|6.43|8.22|6.42|0
1716510900000|2024-05-24 00:35:00|8.23|6.43|8.2|6.4|8.23|6.43|8.2|6.4|0
1716511200000|2024-05-24 00:40:00|8.21|6.41|8.2|6.4|8.21|6.41|8.2|6.4|0
1716511500000|2024-05-24 00:45:00|8.19|6.39|8.2|6.4|8.2|6.4|8.19|6.39|0
1716511800000|2024-05-24 00:50:00|8.19|6.39|8.18|6.38|8.19|6.39|8.17|6.37|0
1716512100000|2024-05-24 00:55:00|8.19|6.39|8.18|6.38|8.19|6.39|8.18|6.38|0
1716512400000|2024-05-24 01:00:00|8.19|6.39|8.18|6.38|8.19|6.39|8.17|6.37|0
1716512700000|2024-05-24 01:05:00|8.19|6.39|8.19|6.39|8.19|6.39|8.19|6.39|0
1716513000000|2024-05-24 01:10:00|8.18|6.38|8.18|6.38|8.19|6.39|8.18|6.38|0
1716513300000|2024-05-24 01:15:00|8.17|6.37|8.16|6.36|8.17|6.37|8.16|6.36|0
1716513600000|2024-05-24 01:20:00|8.17|6.37|9.13|7.33|9.14|7.34|8.16|6.36|0
1716513900000|2024-05-24 01:25:00|9.14|7.34|9.14|7.34|9.14|7.34|9.13|7.33|0
1716514200000|2024-05-24 01:30:00|9.13|7.33|9.13|7.33|9.14|7.34|9.13|7.33|0
1716514500000|2024-05-24 01:35:00|9.14|7.34|9.11|7.31|9.14|7.34|9.11|7.31|0
1716514800000|2024-05-24 01:40:00|9.12|7.32|9.12|7.32|9.12|7.32|9.11|7.31|0
1716515100000|2024-05-24 01:45:00|9.13|7.33|9.11|7.31|9.13|7.33|9.11|7.31|0
1716515700000|2024-05-24 01:55:00|9.12|7.32|9.12|7.32|9.12|7.32|9.12|7.32|0
1716516000000|2024-05-24 02:00:00|9.11|7.31|9.12|7.32|9.12|7.32|9.11|7.31|0
1716516600000|2024-05-24 02:10:00|9.13|7.33|9.14|7.34|9.14|7.34|9.12|7.32|0
1716516900000|2024-05-24 02:15:00|9.13|7.33|9.13|7.33|9.13|7.33|9.13|7.33|0
1716517200000|2024-05-24 02:20:00|9.12|7.32|9.11|7.31|9.12|7.32|9.1|7.3|0
1716517500000|2024-05-24 02:25:00|9.1|7.3|9.1|7.3|9.11|7.31|9.1|7.3|0
1716517800000|2024-05-24 02:30:00|9.11|7.31|9.11|7.31|9.11|7.31|9.1|7.3|0
1716518400000|2024-05-24 02:40:00|9.12|7.32|9.12|7.32|9.12|7.32|9.11|7.31|0
1716518700000|2024-05-24 02:45:00|9.11|7.31|9.1|7.3|9.12|7.32|9.09|7.29|0
1716519000000|2024-05-24 02:50:00|9.09|7.29|9.1|7.3|9.1|7.3|9.09|7.29|0
1716519300000|2024-05-24 02:55:00|9.11|7.31|9.11|7.31|9.11|7.31|9.11|7.31|0
1716519600000|2024-05-24 03:00:00|9.1|7.3|9.1|7.3|9.1|7.3|9.1|7.3|0
1716519900000|2024-05-24 03:05:00|9.11|7.31|9.11|7.31|9.11|7.31|9.1|7.3|0
1716520200000|2024-05-24 03:10:00|9.1|7.3|9.11|7.31|9.12|7.32|9.1|7.3|0
1716520500000|2024-05-24 03:15:00|9.12|7.32|9.1|7.3|9.12|7.32|9.1|7.3|0
1716520800000|2024-05-24 03:20:00|9.11|7.31|9.11|7.31|9.11|7.31|9.1|7.3|0
1716521100000|2024-05-24 03:25:00|9.1|7.3|9.11|7.31|9.11|7.31|9.1|7.3|0
1716521400000|2024-05-24 03:30:00|9.1|7.3|9.15|7.35|9.16|7.36|9.1|7.3|0
1716522000000|2024-05-24 03:40:00|9.16|7.36|9.16|7.36|9.16|7.36|9.16|7.36|0
1716522300000|2024-05-24 03:45:00|9.17|7.37|9.18|7.38|9.18|7.38|9.16|7.36|0
1716522600000|2024-05-24 03:50:00|9.17|7.37|9.18|7.38|9.19|7.39|9.17|7.37|0
1716523200000|2024-05-24 04:00:00|9.17|7.37|9.17|7.37|9.17|7.37|9.17|7.37|0
1716523500000|2024-05-24 04:05:00|9.18|7.38|9.18|7.38|9.18|7.38|9.17|7.37|0
1716523800000|2024-05-24 04:10:00|9.17|7.37|9.15|7.35|9.17|7.37|9.15|7.35|0
1716524100000|2024-05-24 04:15:00|9.16|7.36|9.16|7.36|9.16|7.36|9.15|7.35|0
1716524400000|2024-05-24 04:20:00|9.17|7.37|9.17|7.37|9.17|7.37|9.17|7.37|0
1716525000000|2024-05-24 04:30:00|9.18|7.38|9.19|7.39|9.19|7.39|9.17|7.37|0
1716525300000|2024-05-24 04:35:00|9.18|7.38|9.18|7.38|9.19|7.39|9.18|7.38|0
1716525600000|2024-05-24 04:40:00|9.17|7.37|9.17|7.37|9.18|7.38|9.17|7.37|0
1716525900000|2024-05-24 04:45:00|9.16|7.36|9.16|7.36|9.16|7.36|9.16|7.36|0
1716526200000|2024-05-24 04:50:00|9.17|7.37|9.16|7.36|9.17|7.37|9.16|7.36|0
1716526800000|2024-05-24 05:00:00|9.17|7.37|9.16|7.36|9.18|7.38|9.16|7.36|0
1716527100000|2024-05-24 05:05:00|9.17|7.37|9.17|7.37|9.17|7.37|9.16|7.36|0
1716527700000|2024-05-24 05:15:00|9.16|7.36|9.17|7.37|9.17|7.37|9.16|7.36|0
1716528000000|2024-05-24 05:20:00|9.16|7.36|9.16|7.36|9.17|7.37|9.16|7.36|0
1716528300000|2024-05-24 05:25:00|9.17|7.37|9.17|7.37|9.17|7.37|9.16|7.36|0
1716528600000|2024-05-24 05:30:00|9.16|7.36|9.17|7.37|9.17|7.37|9.16|7.36|0
1716528900000|2024-05-24 05:35:00|9.18|7.38|9.19|7.39|9.19|7.39|9.18|7.38|0
1716529200000|2024-05-24 05:40:00|9.2|7.4|9.19|7.39|9.2|7.4|9.19|7.39|0
1716529500000|2024-05-24 05:45:00|9.2|7.4|9.19|7.39|9.2|7.4|9.19|7.39|0
1716530100000|2024-05-24 05:55:00|9.18|7.38|9.17|7.37|9.18|7.38|9.17|7.37|0
1716530400000|2024-05-24 06:00:00|9.18|7.38|9.21|7.41|9.21|7.41|9.17|7.37|0
1716530700000|2024-05-24 06:05:00|9.2|7.4|9.18|7.38|9.21|7.41|9.18|7.38|0
1716531000000|2024-05-24 06:10:00|9.19|7.39|9.21|7.41|9.22|7.42|9.19|7.39|0
1716531300000|2024-05-24 06:15:00|9.2|7.4|9.23|7.43|9.24|7.44|9.2|7.4|0
1716531600000|2024-05-24 06:20:00|9.24|7.44|9.23|7.43|9.25|7.45|9.23|7.43|0
1716531900000|2024-05-24 06:25:00|9.24|7.44|9.21|7.41|9.24|7.44|9.21|7.41|0
1716532200000|2024-05-24 06:30:00|9.22|7.42|9.23|7.43|9.24|7.44|9.21|7.41|0
1716532500000|2024-05-24 06:35:00|9.22|7.42|9.23|7.43|9.23|7.43|9.22|7.42|0
1716532800000|2024-05-24 06:40:00|9.22|7.42|9.23|7.43|9.23|7.43|9.21|7.41|0
1716533100000|2024-05-24 06:45:00|9.24|7.44|9.24|7.44|9.25|7.45|9.24|7.44|0
1716533400000|2024-05-24 06:50:00|9.25|7.45|9.23|7.43|9.25|7.45|9.23|7.43|0
1716533700000|2024-05-24 06:55:00|9.24|7.44|9.24|7.44|9.25|7.45|9.23|7.43|0
1716534000000|2024-05-24 07:00:00|9.23|7.43|9.21|7.41|9.24|7.44|9.2|7.4|0
1716534300000|2024-05-24 07:05:00|9.22|7.42|9.23|7.43|9.24|7.44|9.22|7.42|0
1716534600000|2024-05-24 07:10:00|9.22|7.42|9.24|7.44|9.26|7.46|9.22|7.42|0
1716534900000|2024-05-24 07:15:00|9.25|7.45|9.25|7.45|9.26|7.46|9.23|7.43|0
1716535200000|2024-05-24 07:20:00|9.24|7.44|9.3|7.5|9.33|7.53|9.22|7.42|0
1716535500000|2024-05-24 07:25:00|9.31|7.51|9.28|7.48|9.31|7.51|9.27|7.47|0
1716535800000|2024-05-24 07:30:00|9.29|7.49|9.31|7.51|9.32|7.52|9.28|7.48|0
1716536100000|2024-05-24 07:35:00|9.3|7.5|9.27|7.47|9.31|7.51|9.27|7.47|0
1716536400000|2024-05-24 07:40:00|9.28|7.48|9.28|7.48|9.28|7.48|9.26|7.46|0
1716536700000|2024-05-24 07:45:00|9.27|7.47|9.23|7.43|9.27|7.47|9.23|7.43|0
1716537000000|2024-05-24 07:50:00|9.24|7.44|9.25|7.45|9.26|7.46|9.23|7.43|0
1716537300000|2024-05-24 07:55:00|9.24|7.44|9.23|7.43|9.24|7.44|9.23|7.43|0
1716537600000|2024-05-24 08:00:00|9.24|7.44|9.24|7.44|9.24|7.44|9.23|7.43|0
1716537900000|2024-05-24 08:05:00|9.23|7.43|9.22|7.42|9.24|7.44|9.21|7.41|0
1716538200000|2024-05-24 08:10:00|9.21|7.41|9.2|7.4|9.22|7.42|9.2|7.4|0
1716538500000|2024-05-24 08:15:00|9.21|7.41|9.22|7.42|9.22|7.42|9.2|7.4|0
1716538800000|2024-05-24 08:20:00|9.21|7.41|9.2|7.4|9.22|7.42|9.19|7.39|0
1716539100000|2024-05-24 08:25:00|9.21|7.41|9.22|7.42|9.22|7.42|9.21|7.41|0
1716539400000|2024-05-24 08:30:00|9.21|7.41|9.18|7.38|9.21|7.41|9.17|7.37|0
1716539700000|2024-05-24 08:35:00|9.19|7.39|9.17|7.37|9.2|7.4|9.16|7.36|0
1716540000000|2024-05-24 08:40:00|9.16|7.36|9.15|7.35|9.16|7.36|9.14|7.34|0
1716540300000|2024-05-24 08:45:00|9.14|7.34|9.12|7.32|9.15|7.35|9.12|7.32|0
1716540600000|2024-05-24 08:50:00|9.13|7.33|9.13|7.33|9.14|7.34|9.12|7.32|0
1716540900000|2024-05-24 08:55:00|9.14|7.34|9.15|7.35|9.15|7.35|9.13|7.33|0
1716541200000|2024-05-24 09:00:00|9.14|7.34|9.15|7.35|9.15|7.35|9.14|7.34|0
1716541500000|2024-05-24 09:05:00|9.14|7.34|9.14|7.34|9.15|7.35|9.13|7.33|0
1716541800000|2024-05-24 09:10:00|9.13|7.33|9.14|7.34|9.14|7.34|9.13|7.33|0
1716542100000|2024-05-24 09:15:00|9.13|7.33|9.14|7.34|9.14|7.34|9.13|7.33|0
1716542400000|2024-05-24 09:20:00|9.13|7.33|9.14|7.34|9.14|7.34|9.13|7.33|0
1716542700000|2024-05-24 09:25:00|9.15|7.35|9.16|7.36|9.17|7.37|9.15|7.35|0
1716543000000|2024-05-24 09:30:00|9.15|7.35|9.14|7.34|9.16|7.36|9.14|7.34|0
1716543300000|2024-05-24 09:35:00|9.15|7.35|9.17|7.37|9.18|7.38|9.15|7.35|0
1716543600000|2024-05-24 09:40:00|9.18|7.38|9.17|7.37|9.18|7.38|9.17|7.37|0
1716543900000|2024-05-24 09:45:00|9.18|7.38|9.18|7.38|9.18|7.38|9.16|7.36|0
1716544200000|2024-05-24 09:50:00|9.17|7.37|9.16|7.36|9.18|7.38|9.16|7.36|0
1716544500000|2024-05-24 09:55:00|9.15|7.35|9.15|7.35|9.16|7.36|9.15|7.35|0
1716544800000|2024-05-24 10:00:00|9.16|7.36|9.14|7.34|9.16|7.36|9.14|7.34|0
1716545100000|2024-05-24 10:05:00|9.36|7.56|9.26|7.46|9.36|7.56|9.26|7.46|0
1716545400000|2024-05-24 10:10:00|9.25|7.45|9.26|7.46|9.27|7.47|9.25|7.45|0
1716545700000|2024-05-24 10:15:00|9.27|7.47|9.27|7.47|9.27|7.47|9.26|7.46|0
1716546000000|2024-05-24 10:20:00|9.26|7.46|9.25|7.45|9.26|7.46|9.25|7.45|0
1716546300000|2024-05-24 10:25:00|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1716546600000|2024-05-24 10:30:00|9.26|7.46|9.26|7.46|9.27|7.47|9.26|7.46|0
1716546900000|2024-05-24 10:35:00|9.27|7.47|9.27|7.47|9.27|7.47|9.26|7.46|0
1716547200000|2024-05-24 10:40:00|9.26|7.46|9.23|7.43|9.26|7.46|9.23|7.43|0
1716547500000|2024-05-24 10:45:00|9.22|7.42|9.24|7.44|9.25|7.45|9.22|7.42|0
1716547800000|2024-05-24 10:50:00|9.23|7.43|9.24|7.44|9.25|7.45|9.23|7.43|0
1716548100000|2024-05-24 10:55:00|9.23|7.43|9.25|7.45|9.25|7.45|9.23|7.43|0
1716548400000|2024-05-24 11:00:00|9.24|7.44|9.24|7.44|9.25|7.45|9.23|7.43|0
1716548700000|2024-05-24 11:05:00|9.25|7.45|9.23|7.43|9.25|7.45|9.22|7.42|0
1716549000000|2024-05-24 11:10:00|9.24|7.44|9.25|7.45|9.25|7.45|9.22|7.42|0
1716549300000|2024-05-24 11:15:00|9.24|7.44|9.24|7.44|9.25|7.45|9.23|7.43|0
1716549600000|2024-05-24 11:20:00|9.25|7.45|9.25|7.45|9.26|7.46|9.24|7.44|0
1716549900000|2024-05-24 11:25:00|9.26|7.46|9.25|7.45|9.27|7.47|9.25|7.45|0
1716550200000|2024-05-24 11:30:00|9.24|7.44|9.26|7.46|9.26|7.46|9.24|7.44|0
1716550500000|2024-05-24 11:35:00|9.25|7.45|9.25|7.45|9.28|7.48|9.25|7.45|0
1716550800000|2024-05-24 11:40:00|9.26|7.46|9.24|7.44|9.26|7.46|9.24|7.44|0
1716551100000|2024-05-24 11:45:00|9.25|7.45|9.24|7.44|9.26|7.46|9.23|7.43|0
1716551400000|2024-05-24 11:50:00|9.23|7.43|9.21|7.41|9.23|7.43|9.2|7.4|0
1716551700000|2024-05-24 11:55:00|9.32|7.52|9.15|7.35|9.32|7.52|9.15|7.35|0
1716552000000|2024-05-24 12:00:00|9.16|7.36|9.2|7.4|9.2|7.4|9.15|7.35|0
1716552300000|2024-05-24 12:05:00|9.19|7.39|9.19|7.39|9.2|7.4|9.18|7.38|0
1716552600000|2024-05-24 12:10:00|9.2|7.4|9.22|7.42|9.22|7.42|9.18|7.38|0
1716552900000|2024-05-24 12:15:00|9.21|7.41|9.23|7.43|9.23|7.43|9.2|7.4|0
1716553200000|2024-05-24 12:20:00|9.24|7.44|9.23|7.43|9.25|7.45|9.22|7.42|0
1716553500000|2024-05-24 12:25:00|9.24|7.44|9.23|7.43|9.25|7.45|9.22|7.42|0
1716553800000|2024-05-24 12:30:00|9.24|7.44|9.16|7.36|9.26|7.46|9.15|7.35|0
1716554100000|2024-05-24 12:35:00|9.15|7.35|9.11|7.31|9.15|7.35|9.1|7.3|0
1716554400000|2024-05-24 12:40:00|9.12|7.32|9.12|7.32|9.13|7.33|9.1|7.3|0
1716554700000|2024-05-24 12:45:00|9.11|7.31|9.16|7.36|9.2|7.4|9.11|7.31|0
1716555000000|2024-05-24 12:50:00|9.15|7.35|9.19|7.39|9.19|7.39|9.14|7.34|0
1716555300000|2024-05-24 12:55:00|9.2|7.4|9.17|7.37|9.2|7.4|9.16|7.36|0
1716555600000|2024-05-24 13:00:00|9.18|7.38|9.14|7.34|9.18|7.38|9.12|7.32|0
1716555900000|2024-05-24 13:05:00|9.15|7.35|9.17|7.37|9.18|7.38|9.15|7.35|0
1716556200000|2024-05-24 13:10:00|9.18|7.38|9.18|7.38|9.18|7.38|9.16|7.36|0
1716556500000|2024-05-24 13:15:00|9.19|7.39|9.17|7.37|9.19|7.39|9.16|7.36|0
1716556800000|2024-05-24 13:20:00|9.18|7.38|9.17|7.37|9.2|7.4|9.17|7.37|0
1716557100000|2024-05-24 13:25:00|9.18|7.38|9.1|7.3|9.19|7.39|9.09|7.29|0
1716557400000|2024-05-24 13:30:00|9.12|7.32|9.09|7.29|9.18|7.38|9.09|7.29|0
1716557700000|2024-05-24 13:35:00|9.1|7.3|9.14|7.34|9.14|7.34|9.07|7.27|0
1716558000000|2024-05-24 13:40:00|9.13|7.33|9.09|7.29|9.16|7.36|9.09|7.29|0
1716558300000|2024-05-24 13:45:00|9.1|7.3|9.17|7.37|9.19|7.39|9.08|7.28|0
1716558600000|2024-05-24 13:50:00|9.18|7.38|9.25|7.45|9.25|7.45|9.18|7.38|0
1716558900000|2024-05-24 13:55:00|9.24|7.44|9.2|7.4|9.24|7.44|9.19|7.39|0
1716559200000|2024-05-24 14:00:00|9.15|7.35|9.1|7.3|9.17|7.37|9.04|7.24|0
1716559500000|2024-05-24 14:05:00|9.11|7.31|9.1|7.3|9.13|7.33|9.06|7.26|0
1716559800000|2024-05-24 14:10:00|9.09|7.29|9.11|7.31|9.12|7.32|9.05|7.25|0
1716560100000|2024-05-24 14:15:00|9.1|7.3|9.05|7.25|9.11|7.31|9.04|7.24|0
1716560400000|2024-05-24 14:20:00|9.04|7.24|9.01|7.21|9.07|7.27|9|7.2|0
1716560700000|2024-05-24 14:25:00|9.02|7.22|8.98|7.18|9.03|7.23|8.96|7.16|0
1716561000000|2024-05-24 14:30:00|8.99|7.19|8.98|7.18|9.01|7.21|8.97|7.17|0
1716561300000|2024-05-24 14:35:00|8.99|7.19|9.03|7.23|9.04|7.24|8.99|7.19|0
1716561600000|2024-05-24 14:40:00|9.04|7.24|9.08|7.28|9.09|7.29|9.02|7.22|0
1716561900000|2024-05-24 14:45:00|9.09|7.29|8.93|7.13|9.09|7.29|8.92|7.12|0
1716562200000|2024-05-24 14:50:00|8.92|7.12|8.88|7.08|8.93|7.13|8.88|7.08|0
1716562500000|2024-05-24 14:55:00|8.87|7.07|8.83|7.03|8.88|7.08|8.83|7.03|0
1716562800000|2024-05-24 15:00:00|8.85|7.05|8.73|6.93|8.86|7.06|8.73|6.93|0
1716563100000|2024-05-24 15:05:00|8.74|6.94|8.98|7.18|9.17|7.37|8.73|6.93|0
1716563400000|2024-05-24 15:10:00|8.99|7.19|8.92|7.12|8.99|7.19|8.92|7.12|0
1716563700000|2024-05-24 15:15:00|8.91|7.11|8.95|7.15|8.97|7.17|8.91|7.11|0
1716564000000|2024-05-24 15:20:00|8.96|7.16|8.96|7.16|8.98|7.18|8.95|7.15|0
1716564300000|2024-05-24 15:25:00|8.97|7.17|9|7.2|9|7.2|8.97|7.17|0
1716564600000|2024-05-24 15:30:00|8.99|7.19|8.95|7.15|8.99|7.19|8.94|7.14|0
1716564900000|2024-05-24 15:35:00|8.96|7.16|9.08|7.28|9.09|7.29|8.96|7.16|0
1716565200000|2024-05-24 15:40:00|9.07|7.27|9.03|7.23|9.07|7.27|9.01|7.21|0
1716565500000|2024-05-24 15:45:00|9.04|7.24|9.07|7.27|9.08|7.28|9.04|7.24|0
1716565800000|2024-05-24 15:50:00|9.06|7.26|9.04|7.24|9.11|7.31|9.04|7.24|0
1716566100000|2024-05-24 15:55:00|9.03|7.23|9.04|7.24|9.06|7.26|9.02|7.22|0
1716566400000|2024-05-24 16:00:00|9.03|7.23|9.02|7.22|9.05|7.25|9.01|7.21|0
1716566700000|2024-05-24 16:05:00|9.03|7.23|9.01|7.21|9.04|7.24|8.99|7.19|0
1716567000000|2024-05-24 16:10:00|9|7.2|8.98|7.18|9|7.2|8.97|7.17|0
1716567300000|2024-05-24 16:15:00|8.99|7.19|8.96|7.16|9|7.2|8.95|7.15|0
1716567600000|2024-05-24 16:20:00|8.97|7.17|8.97|7.17|8.99|7.19|8.97|7.17|0
1716567900000|2024-05-24 16:25:00|8.98|7.18|8.98|7.18|8.99|7.19|8.95|7.15|0
1716568200000|2024-05-24 16:30:00|8.99|7.19|8.99|7.19|9|7.2|8.97|7.17|0
1716568500000|2024-05-24 16:35:00|9|7.2|9.04|7.24|9.04|7.24|8.99|7.19|0
1716568800000|2024-05-24 16:40:00|9.05|7.25|9.02|7.22|9.05|7.25|9.01|7.21|0
1716569100000|2024-05-24 16:45:00|9.03|7.23|9.03|7.23|9.04|7.24|9.02|7.22|0
1716569400000|2024-05-24 16:50:00|9.04|7.24|8.98|7.18|9.04|7.24|8.98|7.18|0
1716569700000|2024-05-24 16:55:00|8.99|7.19|9.06|7.26|9.06|7.26|8.99|7.19|0
1716570000000|2024-05-24 17:00:00|9.05|7.25|9.07|7.27|9.07|7.27|9.02|7.22|0
1716570300000|2024-05-24 17:05:00|9.06|7.26|9.08|7.28|9.09|7.29|9.05|7.25|0
1716570600000|2024-05-24 17:10:00|9.07|7.27|9.01|7.21|9.08|7.28|9.01|7.21|0
1716570900000|2024-05-24 17:15:00|9.02|7.22|9.02|7.22|9.04|7.24|9.01|7.21|0
1716571200000|2024-05-24 17:20:00|9.01|7.21|8.99|7.19|9.03|7.23|8.99|7.19|0
1716571500000|2024-05-24 17:25:00|8.97|7.17|9|7.2|9|7.2|8.96|7.16|0
1716571800000|2024-05-24 17:30:00|9.01|7.21|9.04|7.24|9.05|7.25|9|7.2|0
1716572100000|2024-05-24 17:35:00|9.03|7.23|9.01|7.21|9.03|7.23|9.01|7.21|0
1716572400000|2024-05-24 17:40:00|9.02|7.22|9.03|7.23|9.05|7.25|9.02|7.22|0
1716572700000|2024-05-24 17:45:00|9.04|7.24|9.03|7.23|9.05|7.25|9.03|7.23|0
1716573000000|2024-05-24 17:50:00|9.02|7.22|9.01|7.21|9.03|7.23|9|7.2|0
1716573300000|2024-05-24 17:55:00|9|7.2|9.01|7.21|9.01|7.21|8.98|7.18|0
1716573600000|2024-05-24 18:00:00|9|7.2|8.95|7.15|9|7.2|8.95|7.15|0
1716573900000|2024-05-24 18:05:00|8.96|7.16|8.93|7.13|8.96|7.16|8.92|7.12|0
1716574200000|2024-05-24 18:10:00|8.94|7.14|8.96|7.16|8.97|7.17|8.94|7.14|0
1716574500000|2024-05-24 18:15:00|8.95|7.15|8.94|7.14|8.96|7.16|8.93|7.13|0
1716574800000|2024-05-24 18:20:00|8.95|7.15|9.02|7.22|9.02|7.22|8.94|7.14|0
1716575100000|2024-05-24 18:25:00|9.03|7.23|9.02|7.22|9.03|7.23|9|7.2|0
1716575400000|2024-05-24 18:30:00|9.03|7.23|9.05|7.25|9.05|7.25|9.01|7.21|0
1716575700000|2024-05-24 18:35:00|9.04|7.24|9|7.2|9.06|7.26|9|7.2|0
1716576000000|2024-05-24 18:40:00|8.99|7.19|9.01|7.21|9.03|7.23|8.99|7.19|0
1716576300000|2024-05-24 18:45:00|9.02|7.22|9.01|7.21|9.02|7.22|8.99|7.19|0
1716576600000|2024-05-24 18:50:00|9|7.2|9.04|7.24|9.05|7.25|9|7.2|0
1716576900000|2024-05-24 18:55:00|9.05|7.25|9.07|7.27|9.07|7.27|9.03|7.23|0
1716577200000|2024-05-24 19:00:00|9.08|7.28|8.87|7.07|9.19|7.39|8.82|7.02|0
1716577500000|2024-05-24 19:05:00|8.88|7.08|8.84|7.04|8.88|7.08|8.83|7.03|0
1716577800000|2024-05-24 19:10:00|8.85|7.05|8.83|7.03|8.85|7.05|8.81|7.01|0
1716578100000|2024-05-24 19:15:00|8.84|7.04|8.8|7|8.85|7.05|8.79|6.99|0
1716578400000|2024-05-24 19:20:00|8.81|7.01|8.81|7.01|8.83|7.03|8.8|7|0
1716578700000|2024-05-24 19:25:00|8.8|7|8.81|7.01|8.82|7.02|8.79|6.99|0
1716579000000|2024-05-24 19:30:00|8.83|7.03|8.77|6.97|8.83|7.03|8.77|6.97|0
1716579300000|2024-05-24 19:35:00|8.78|6.98|8.75|6.95|8.79|6.99|8.72|6.92|0
1716579600000|2024-05-24 19:40:00|8.76|6.96|8.81|7.01|8.82|7.02|8.75|6.95|0
1716579900000|2024-05-24 19:45:00|8.82|7.02|8.82|7.02|8.82|7.02|8.78|6.98|0
1716580200000|2024-05-24 19:50:00|8.83|7.03|8.77|6.97|8.83|7.03|8.77|6.97|0
1716580500000|2024-05-24 19:55:00|8.78|6.98|8.73|6.93|8.8|7|8.72|6.92|0
1716580800000|2024-05-24 20:00:00|8.71|6.91|8.75|6.95|8.75|6.95|8.7|6.9|0
1716581100000|2024-05-24 20:05:00|8.74|6.94|8.73|6.93|8.75|6.95|8.72|6.92|0
1716581400000|2024-05-24 20:10:00|8.74|6.94|8.74|6.94|8.74|6.94|8.73|6.93|0
1716769200000|2024-05-27 00:20:00|9.3|7.5|9.3|7.5|9.3|7.5|9.3|7.5|0
1716769500000|2024-05-27 00:25:00|9.31|7.51|9.31|7.51|9.32|7.52|9.3|7.5|0
1716769800000|2024-05-27 00:30:00|9.3|7.5|9.3|7.5|9.31|7.51|9.3|7.5|0
1716770400000|2024-05-27 00:40:00|9.29|7.49|9.29|7.49|9.29|7.49|9.29|7.49|0
1716770700000|2024-05-27 00:45:00|9.3|7.5|9.29|7.49|9.3|7.5|9.29|7.49|0
1716771000000|2024-05-27 00:50:00|9.3|7.5|9.3|7.5|9.31|7.51|9.29|7.49|0
1716771300000|2024-05-27 00:55:00|9.29|7.49|9.29|7.49|9.29|7.49|9.29|7.49|0
1716771600000|2024-05-27 01:00:00|9.28|7.48|9.29|7.49|9.29|7.49|9.27|7.47|0
1716771900000|2024-05-27 01:05:00|9.28|7.48|9.28|7.48|9.29|7.49|9.28|7.48|0
1716772200000|2024-05-27 01:10:00|9.29|7.49|9.28|7.48|9.29|7.49|9.28|7.48|0
1716772500000|2024-05-27 01:15:00|9.29|7.49|9.3|7.5|9.3|7.5|9.28|7.48|0
1716772800000|2024-05-27 01:20:00|9.31|7.51|9.3|7.5|9.31|7.51|9.3|7.5|0
1716773100000|2024-05-27 01:25:00|9.29|7.49|9.28|7.48|9.29|7.49|9.28|7.48|0
1716773400000|2024-05-27 01:30:00|9.27|7.47|9.27|7.47|9.28|7.48|9.26|7.46|0
1716773700000|2024-05-27 01:35:00|9.28|7.48|9.27|7.47|9.28|7.48|9.26|7.46|0
1716774000000|2024-05-27 01:40:00|9.26|7.46|9.26|7.46|9.27|7.47|9.26|7.46|0
1716774300000|2024-05-27 01:45:00|9.27|7.47|9.25|7.45|9.27|7.47|9.25|7.45|0
1716774600000|2024-05-27 01:50:00|9.26|7.46|9.25|7.45|9.26|7.46|9.25|7.45|0
1716774900000|2024-05-27 01:55:00|9.26|7.46|9.25|7.45|9.26|7.46|9.25|7.45|0
1716775200000|2024-05-27 02:00:00|9.26|7.46|9.26|7.46|9.26|7.46|9.25|7.45|0
1716775500000|2024-05-27 02:05:00|9.27|7.47|9.28|7.48|9.28|7.48|9.27|7.47|0
1716776100000|2024-05-27 02:15:00|9.27|7.47|9.27|7.47|9.28|7.48|9.27|7.47|0
1716776400000|2024-05-27 02:20:00|9.28|7.48|9.29|7.49|9.29|7.49|9.27|7.47|0
1716776700000|2024-05-27 02:25:00|9.28|7.48|9.29|7.49|9.29|7.49|9.28|7.48|0
1716777000000|2024-05-27 02:30:00|9.3|7.5|9.32|7.52|9.34|7.54|9.29|7.49|0
1716777300000|2024-05-27 02:35:00|9.31|7.51|9.3|7.5|9.32|7.52|9.3|7.5|0
1716777600000|2024-05-27 02:40:00|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1716778200000|2024-05-27 02:50:00|9.29|7.49|9.29|7.49|9.29|7.49|9.29|7.49|0
1716778800000|2024-05-27 03:00:00|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1716779100000|2024-05-27 03:05:00|9.27|7.47|9.27|7.47|9.28|7.48|9.27|7.47|0
1716780000000|2024-05-27 03:20:00|9.26|7.46|9.26|7.46|9.26|7.46|9.26|7.46|0
1716780300000|2024-05-27 03:25:00|9.27|7.47|9.27|7.47|9.27|7.47|9.26|7.46|0
1716780600000|2024-05-27 03:30:00|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1716780900000|2024-05-27 03:35:00|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1716781200000|2024-05-27 03:40:00|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1716781500000|2024-05-27 03:45:00|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1716782400000|2024-05-27 04:00:00|9.28|7.48|9.27|7.47|9.28|7.48|9.27|7.47|0
1716782700000|2024-05-27 04:05:00|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1716783000000|2024-05-27 04:10:00|9.27|7.47|9.26|7.46|9.27|7.47|9.26|7.46|0
1716783300000|2024-05-27 04:15:00|9.27|7.47|9.26|7.46|9.27|7.47|9.26|7.46|0
1716783600000|2024-05-27 04:20:00|9.25|7.45|9.26|7.46|9.26|7.46|9.25|7.45|0
1716783900000|2024-05-27 04:25:00|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1716785100000|2024-05-27 04:45:00|9.26|7.46|9.26|7.46|9.26|7.46|9.25|7.45|0
1716785400000|2024-05-27 04:50:00|9.25|7.45|9.25|7.45|9.26|7.46|9.25|7.45|0
1716785700000|2024-05-27 04:55:00|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1716786000000|2024-05-27 05:00:00|9.23|7.43|9.23|7.43|9.23|7.43|9.23|7.43|0
1716786300000|2024-05-27 05:05:00|9.24|7.44|9.23|7.43|9.24|7.44|9.22|7.42|0
1716786600000|2024-05-27 05:10:00|9.22|7.42|9.22|7.42|9.23|7.43|9.21|7.41|0
1716786900000|2024-05-27 05:15:00|9.21|7.41|9.22|7.42|9.23|7.43|9.21|7.41|0
1716787200000|2024-05-27 05:20:00|9.23|7.43|9.23|7.43|9.24|7.44|9.22|7.42|0
1716787500000|2024-05-27 05:25:00|9.22|7.42|9.23|7.43|9.23|7.43|9.22|7.42|0
1716787800000|2024-05-27 05:30:00|9.22|7.42|9.23|7.43|9.23|7.43|9.22|7.42|0
1716788400000|2024-05-27 05:40:00|9.22|7.42|9.22|7.42|9.22|7.42|9.21|7.41|0
1716788700000|2024-05-27 05:45:00|9.21|7.41|9.22|7.42|9.22|7.42|9.21|7.41|0
1716789000000|2024-05-27 05:50:00|9.21|7.41|9.21|7.41|9.22|7.42|9.2|7.4|0
1716789300000|2024-05-27 05:55:00|9.22|7.42|9.2|7.4|9.22|7.42|9.2|7.4|0
1716789600000|2024-05-27 06:00:00|9.21|7.41|9.22|7.42|9.23|7.43|9.2|7.4|0
1716789900000|2024-05-27 06:05:00|9.23|7.43|9.21|7.41|9.23|7.43|9.21|7.41|0
1716790200000|2024-05-27 06:10:00|9.22|7.42|9.21|7.41|9.22|7.42|9.2|7.4|0
1716790500000|2024-05-27 06:15:00|9.2|7.4|9.2|7.4|9.21|7.41|9.19|7.39|0
1716790800000|2024-05-27 06:20:00|9.19|7.39|9.19|7.39|9.2|7.4|9.19|7.39|0
1716791100000|2024-05-27 06:25:00|9.18|7.38|9.17|7.37|9.19|7.39|9.17|7.37|0
1716791400000|2024-05-27 06:30:00|9.18|7.38|9.17|7.37|9.18|7.38|9.17|7.37|0
1716791700000|2024-05-27 06:35:00|9.18|7.38|9.37|7.57|9.45|7.65|9.17|7.37|0
1716792000000|2024-05-27 06:40:00|9.29|7.49|9.29|7.49|9.3|7.5|9.28|7.48|0
1716792300000|2024-05-27 06:45:00|9.28|7.48|9.29|7.49|9.29|7.49|9.28|7.48|0
1716792600000|2024-05-27 06:50:00|9.28|7.48|9.29|7.49|9.29|7.49|9.28|7.48|0
1716792900000|2024-05-27 06:55:00|9.28|7.48|9.29|7.49|9.29|7.49|9.28|7.48|0
1716793200000|2024-05-27 07:00:00|9.3|7.5|9.31|7.51|9.33|7.53|9.29|7.49|0
1716793500000|2024-05-27 07:05:00|9.3|7.5|9.31|7.51|9.31|7.51|9.29|7.49|0
1716793800000|2024-05-27 07:10:00|9.32|7.52|9.31|7.51|9.33|7.53|9.31|7.51|0
1716794100000|2024-05-27 07:15:00|9.32|7.52|9.3|7.5|9.33|7.53|9.3|7.5|0
1716794400000|2024-05-27 07:20:00|9.31|7.51|9.3|7.5|9.31|7.51|9.3|7.5|0
1716794700000|2024-05-27 07:25:00|9.31|7.51|9.31|7.51|9.33|7.53|9.31|7.51|0
1716795000000|2024-05-27 07:30:00|9.32|7.52|9.32|7.52|9.32|7.52|9.31|7.51|0
1716795300000|2024-05-27 07:35:00|9.33|7.53|9.34|7.54|9.34|7.54|9.32|7.52|0
1716795600000|2024-05-27 07:40:00|9.33|7.53|9.33|7.53|9.34|7.54|9.31|7.51|0
1716795900000|2024-05-27 07:45:00|9.32|7.52|9.34|7.54|9.34|7.54|9.32|7.52|0
1716796200000|2024-05-27 07:50:00|9.33|7.53|9.32|7.52|9.34|7.54|9.32|7.52|0
1716796500000|2024-05-27 07:55:00|9.31|7.51|9.32|7.52|9.32|7.52|9.31|7.51|0
1716796800000|2024-05-27 08:00:00|9.31|7.51|9.31|7.51|9.32|7.52|9.31|7.51|0
1716797100000|2024-05-27 08:05:00|9.32|7.52|9.31|7.51|9.32|7.52|9.31|7.51|0
1716797400000|2024-05-27 08:10:00|9.32|7.52|9.35|7.55|9.35|7.55|9.32|7.52|0
1716797700000|2024-05-27 08:15:00|9.36|7.56|9.33|7.53|9.36|7.56|9.33|7.53|0
1716798000000|2024-05-27 08:20:00|9.32|7.52|9.32|7.52|9.32|7.52|9.31|7.51|0
1716798300000|2024-05-27 08:25:00|9.33|7.53|9.32|7.52|9.33|7.53|9.31|7.51|0
1716798600000|2024-05-27 08:30:00|9.31|7.51|9.31|7.51|9.32|7.52|9.31|7.51|0
1716798900000|2024-05-27 08:35:00|9.32|7.52|9.31|7.51|9.32|7.52|9.31|7.51|0
1716799200000|2024-05-27 08:40:00|9.32|7.52|9.31|7.51|9.32|7.52|9.3|7.5|0
1716799500000|2024-05-27 08:45:00|9.32|7.52|9.31|7.51|9.33|7.53|9.31|7.51|0
1716799800000|2024-05-27 08:50:00|9.3|7.5|9.33|7.53|9.33|7.53|9.3|7.5|0
1716800100000|2024-05-27 08:55:00|9.32|7.52|9.32|7.52|9.33|7.53|9.32|7.52|0
1716800400000|2024-05-27 09:00:00|9.33|7.53|9.31|7.51|9.33|7.53|9.31|7.51|0
1716800700000|2024-05-27 09:05:00|9.32|7.52|9.3|7.5|9.32|7.52|9.3|7.5|0
1716801000000|2024-05-27 09:10:00|9.31|7.51|9.31|7.51|9.31|7.51|9.3|7.5|0
1716801300000|2024-05-27 09:15:00|9.3|7.5|9.31|7.51|9.32|7.52|9.3|7.5|0
1716801600000|2024-05-27 09:20:00|9.32|7.52|9.32|7.52|9.32|7.52|9.31|7.51|0
1716801900000|2024-05-27 09:25:00|9.31|7.51|9.31|7.51|9.32|7.52|9.31|7.51|0
1716802200000|2024-05-27 09:30:00|9.32|7.52|9.32|7.52|9.32|7.52|9.31|7.51|0
1716802500000|2024-05-27 09:35:00|9.31|7.51|9.31|7.51|9.32|7.52|9.31|7.51|0
1716802800000|2024-05-27 09:40:00|9.3|7.5|9.31|7.51|9.31|7.51|9.3|7.5|0
1716803100000|2024-05-27 09:45:00|9.3|7.5|9.3|7.5|9.32|7.52|9.3|7.5|0
1716803400000|2024-05-27 09:50:00|9.31|7.51|9.33|7.53|9.33|7.53|9.31|7.51|0
1716803700000|2024-05-27 09:55:00|9.32|7.52|9.32|7.52|9.33|7.53|9.3|7.5|0
1716804000000|2024-05-27 10:00:00|9.33|7.53|9.3|7.5|9.33|7.53|9.29|7.49|0
1716804300000|2024-05-27 10:05:00|9.31|7.51|9.29|7.49|9.31|7.51|9.29|7.49|0
1716804600000|2024-05-27 10:10:00|9.3|7.5|9.3|7.5|9.3|7.5|9.29|7.49|0
1716804900000|2024-05-27 10:15:00|9.31|7.51|9.31|7.51|9.32|7.52|9.31|7.51|0
1716805200000|2024-05-27 10:20:00|9.3|7.5|9.31|7.51|9.32|7.52|9.3|7.5|0
1716805500000|2024-05-27 10:25:00|9.32|7.52|9.31|7.51|9.32|7.52|9.3|7.5|0
1716805800000|2024-05-27 10:30:00|9.3|7.5|9.29|7.49|9.3|7.5|9.29|7.49|0
1716806100000|2024-05-27 10:35:00|9.3|7.5|9.29|7.49|9.3|7.5|9.29|7.49|0
1716806400000|2024-05-27 10:40:00|9.3|7.5|9.29|7.49|9.3|7.5|9.29|7.49|0
1716807300000|2024-05-27 10:55:00|9.3|7.5|9.3|7.5|9.3|7.5|9.29|7.49|0
1716808200000|2024-05-27 11:10:00|9.29|7.49|9.28|7.48|9.29|7.49|9.28|7.48|0
1716808500000|2024-05-27 11:15:00|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1716808800000|2024-05-27 11:20:00|9.31|7.51|9.31|7.51|9.31|7.51|9.3|7.5|0
1716809100000|2024-05-27 11:25:00|9.3|7.5|9.3|7.5|9.3|7.5|9.3|7.5|0
1716809400000|2024-05-27 11:30:00|9.31|7.51|9.31|7.51|9.31|7.51|9.31|7.51|0
1716809700000|2024-05-27 11:35:00|9.3|7.5|9.3|7.5|9.3|7.5|9.3|7.5|0
1716810000000|2024-05-27 11:40:00|9.31|7.51|9.3|7.5|9.31|7.51|9.3|7.5|0
1716810300000|2024-05-27 11:45:00|9.29|7.49|9.29|7.49|9.3|7.5|9.29|7.49|0
1716810600000|2024-05-27 11:50:00|9.3|7.5|9.29|7.49|9.3|7.5|9.29|7.49|0
1716810900000|2024-05-27 11:55:00|9.28|7.48|9.29|7.49|9.29|7.49|9.28|7.48|0
1716811200000|2024-05-27 12:00:00|9.28|7.48|9.27|7.47|9.28|7.48|9.26|7.46|0
1716811500000|2024-05-27 12:05:00|9.26|7.46|9.26|7.46|9.28|7.48|9.26|7.46|0
1716811800000|2024-05-27 12:10:00|9.27|7.47|9.27|7.47|9.28|7.48|9.27|7.47|0
1716812100000|2024-05-27 12:15:00|9.28|7.48|9.28|7.48|9.29|7.49|9.27|7.47|0
1716812400000|2024-05-27 12:20:00|9.27|7.47|9.27|7.47|9.28|7.48|9.27|7.47|0
1716812700000|2024-05-27 12:25:00|9.28|7.48|9.27|7.47|9.28|7.48|9.27|7.47|0
1716813000000|2024-05-27 12:30:00|9.28|7.48|9.26|7.46|9.28|7.48|9.25|7.45|0
1716813300000|2024-05-27 12:35:00|9.27|7.47|9.29|7.49|9.3|7.5|9.27|7.47|0
1716813600000|2024-05-27 12:40:00|9.3|7.5|9.29|7.49|9.3|7.5|9.29|7.49|0
1716813900000|2024-05-27 12:45:00|9.3|7.5|9.31|7.51|9.31|7.51|9.3|7.5|0
1716814200000|2024-05-27 12:50:00|9.3|7.5|9.3|7.5|9.31|7.51|9.29|7.49|0
1716814500000|2024-05-27 12:55:00|9.31|7.51|9.31|7.51|9.31|7.51|9.29|7.49|0
1716814800000|2024-05-27 13:00:00|9.32|7.52|9.32|7.52|9.32|7.52|9.31|7.51|0
1716815100000|2024-05-27 13:05:00|9.31|7.51|9.3|7.5|9.32|7.52|9.3|7.5|0
1716815400000|2024-05-27 13:10:00|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1716815700000|2024-05-27 13:15:00|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1716816000000|2024-05-27 13:20:00|9.29|7.49|9.29|7.49|9.29|7.49|9.28|7.48|0
1716816300000|2024-05-27 13:25:00|9.28|7.48|9.29|7.49|9.29|7.49|9.28|7.48|0
1716816600000|2024-05-27 13:30:00|9.28|7.48|9.24|7.44|9.28|7.48|9.23|7.43|0
1716816900000|2024-05-27 13:35:00|9.23|7.43|9.22|7.42|9.24|7.44|9.22|7.42|0
1716817200000|2024-05-27 13:40:00|9.23|7.43|9.22|7.42|9.23|7.43|9.21|7.41|0
1716817500000|2024-05-27 13:45:00|9.23|7.43|9.25|7.45|9.26|7.46|9.23|7.43|0
1716817800000|2024-05-27 13:50:00|9.26|7.46|9.28|7.48|9.28|7.48|9.25|7.45|0
1716818100000|2024-05-27 13:55:00|9.29|7.49|9.29|7.49|9.3|7.5|9.28|7.48|0
1716818400000|2024-05-27 14:00:00|9.28|7.48|9.28|7.48|9.3|7.5|9.28|7.48|0
1716818700000|2024-05-27 14:05:00|9.29|7.49|9.29|7.49|9.31|7.51|9.29|7.49|0
1716819000000|2024-05-27 14:10:00|9.3|7.5|9.29|7.49|9.3|7.5|9.29|7.49|0
1716819300000|2024-05-27 14:15:00|9.3|7.5|9.3|7.5|9.31|7.51|9.29|7.49|0
1716819600000|2024-05-27 14:20:00|9.31|7.51|9.29|7.49|9.31|7.51|9.29|7.49|0
1716819900000|2024-05-27 14:25:00|9.3|7.5|9.28|7.48|9.3|7.5|9.28|7.48|0
1716820200000|2024-05-27 14:30:00|9.29|7.49|9.27|7.47|9.29|7.49|9.27|7.47|0
1716820500000|2024-05-27 14:35:00|9.26|7.46|9.26|7.46|9.27|7.47|9.26|7.46|0
1716820800000|2024-05-27 14:40:00|9.25|7.45|9.24|7.44|9.25|7.45|9.23|7.43|0
1716821100000|2024-05-27 14:45:00|9.23|7.43|9.23|7.43|9.24|7.44|9.23|7.43|0
1716821400000|2024-05-27 14:50:00|9.22|7.42|9.2|7.4|9.23|7.43|9.2|7.4|0
1716821700000|2024-05-27 14:55:00|9.19|7.39|9.18|7.38|9.19|7.39|9.17|7.37|0
1716822000000|2024-05-27 15:00:00|9.19|7.39|9.18|7.38|9.19|7.39|9.16|7.36|0
1716822300000|2024-05-27 15:05:00|9.17|7.37|9.17|7.37|9.18|7.38|9.17|7.37|0
1716822600000|2024-05-27 15:10:00|9.18|7.38|9.16|7.36|9.18|7.38|9.15|7.35|0
1716823200000|2024-05-27 15:20:00|9.15|7.35|9.15|7.35|9.16|7.36|9.15|7.35|0
1716823500000|2024-05-27 15:25:00|9.16|7.36|9.16|7.36|9.16|7.36|9.15|7.35|0
1716823800000|2024-05-27 15:30:00|9.15|7.35|9.24|7.44|9.24|7.44|9.14|7.34|0
1716824100000|2024-05-27 15:35:00|9.25|7.45|9.24|7.44|9.26|7.46|9.24|7.44|0
1716824400000|2024-05-27 15:40:00|9.25|7.45|9.24|7.44|9.25|7.45|9.24|7.44|0
1716824700000|2024-05-27 15:45:00|9.25|7.45|9.23|7.43|9.25|7.45|9.23|7.43|0
1716825000000|2024-05-27 15:50:00|9.22|7.42|9.23|7.43|9.23|7.43|9.22|7.42|0
1716825300000|2024-05-27 15:55:00|9.22|7.42|9.21|7.41|9.22|7.42|9.21|7.41|0
1716825600000|2024-05-27 16:00:00|9.22|7.42|9.21|7.41|9.22|7.42|9.21|7.41|0
1716825900000|2024-05-27 16:05:00|9.22|7.42|9.22|7.42|9.22|7.42|9.21|7.41|0
1716826200000|2024-05-27 16:10:00|9.23|7.43|9.22|7.42|9.23|7.43|9.22|7.42|0
1716826500000|2024-05-27 16:15:00|9.21|7.41|9.2|7.4|9.21|7.41|9.2|7.4|0
1716827100000|2024-05-27 16:25:00|9.21|7.41|9.19|7.39|9.21|7.41|9.19|7.39|0
1716827400000|2024-05-27 16:30:00|9.2|7.4|9.21|7.41|9.22|7.42|9.2|7.4|0
1716827700000|2024-05-27 16:35:00|9.22|7.42|9.2|7.4|9.22|7.42|9.2|7.4|0
1716828000000|2024-05-27 16:40:00|9.19|7.39|9.2|7.4|9.2|7.4|9.19|7.39|0
1716828300000|2024-05-27 16:45:00|9.19|7.39|9.16|7.36|9.19|7.39|9.16|7.36|0
1716828600000|2024-05-27 16:50:00|9.17|7.37|9.18|7.38|9.18|7.38|9.16|7.36|0
1716828900000|2024-05-27 16:55:00|9.17|7.37|9.17|7.37|9.18|7.38|9.17|7.37|0
1716829200000|2024-05-27 17:00:00|9.18|7.38|9.19|7.39|9.19|7.39|9.17|7.37|0
1716829500000|2024-05-27 17:05:00|9.18|7.38|9.17|7.37|9.18|7.38|9.17|7.37|0
1716829800000|2024-05-27 17:10:00|9.18|7.38|9.17|7.37|9.18|7.38|9.17|7.37|0
1716830400000|2024-05-27 17:20:00|9.18|7.38|9.18|7.38|9.18|7.38|9.18|7.38|0
1716830700000|2024-05-27 17:25:00|9.17|7.37|9.17|7.37|9.17|7.37|9.17|7.37|0
1716831300000|2024-05-27 17:35:00|9.18|7.38|9.18|7.38|9.18|7.38|9.18|7.38|0
1716831600000|2024-05-27 17:40:00|9.17|7.37|9.17|7.37|9.18|7.38|9.17|7.37|0
1716831900000|2024-05-27 17:45:00|9.18|7.38|9.18|7.38|9.18|7.38|9.17|7.37|0
1716833100000|2024-05-27 18:05:00|9.17|7.37|9.16|7.36|9.17|7.37|9.16|7.36|0
1716833400000|2024-05-27 18:10:00|9.18|7.38|9.17|7.37|9.18|7.38|9.17|7.37|0
1716833700000|2024-05-27 18:15:00|9.16|7.36|9.16|7.36|9.16|7.36|9.16|7.36|0
1716834300000|2024-05-27 18:25:00|9.7|6.82|9.7|6.82|9.7|6.82|9.7|6.82|0
1716834900000|2024-05-27 18:35:00|9.72|6.84|9.71|6.83|9.72|6.84|9.71|6.83|0
1716835200000|2024-05-27 18:40:00|9.72|6.84|9.71|6.83|9.72|6.84|9.71|6.83|0
1716835500000|2024-05-27 18:45:00|9.72|6.84|9.71|6.83|9.72|6.84|9.71|6.83|0
1716835800000|2024-05-27 18:50:00|9.72|6.84|9.72|6.84|9.72|6.84|9.71|6.83|0
1716836100000|2024-05-27 18:55:00|9.71|6.83|9.71|6.83|9.71|6.83|9.71|6.83|0
1716836400000|2024-05-27 19:00:00|9.7|6.82|9.71|6.83|9.71|6.83|9.7|6.82|0
1716837900000|2024-05-27 19:25:00|9.7|6.82|9.7|6.82|9.7|6.82|9.7|6.82|0
1716838200000|2024-05-27 19:30:00|9.71|6.83|9.7|6.82|9.71|6.83|9.7|6.82|0
1716838500000|2024-05-27 19:35:00|9.71|6.83|9.71|6.83|9.71|6.83|9.7|6.82|0
1716838800000|2024-05-27 19:40:00|9.7|6.82|9.7|6.82|9.71|6.83|9.7|6.82|0
1716839100000|2024-05-27 19:45:00|9.71|6.83|9.71|6.83|9.71|6.83|9.71|6.83|0
1716839700000|2024-05-27 19:55:00|9.7|6.82|9.71|6.83|9.71|6.83|9.7|6.82|0
1716843300000|2024-05-27 20:55:00|9.7|6.82|9.7|6.82|9.7|6.82|9.7|6.82|0
1716845400000|2024-05-27 21:30:00|9.69|6.81|9.69|6.81|9.69|6.81|9.69|6.81|0
1716847200000|2024-05-27 22:00:00|9.67|6.79|9.72|6.84|9.73|6.85|9.66|6.78|0
1716847500000|2024-05-27 22:05:00|9.73|6.85|9.73|6.85|9.73|6.85|9.72|6.84|0
1716847800000|2024-05-27 22:10:00|9.74|6.86|9.74|6.86|9.74|6.86|9.73|6.85|0
1716848100000|2024-05-27 22:15:00|9.75|6.87|9.74|6.86|9.75|6.87|9.74|6.86|0
1716848400000|2024-05-27 22:20:00|9.75|6.87|9.77|6.89|9.77|6.89|9.75|6.87|0
1716848700000|2024-05-27 22:25:00|9.76|6.88|9.77|6.89|9.78|6.9|9.76|6.88|0
1716849000000|2024-05-27 22:30:00|9.78|6.9|9.78|6.9|9.78|6.9|9.76|6.88|0
1716849300000|2024-05-27 22:35:00|9.77|6.89|9.8|6.92|9.81|6.93|9.77|6.89|0
1716849600000|2024-05-27 22:40:00|9.79|6.91|9.78|6.9|9.8|6.92|9.78|6.9|0
1716849900000|2024-05-27 22:45:00|9.77|6.89|9.76|6.88|9.77|6.89|9.76|6.88|0
1716850200000|2024-05-27 22:50:00|9.77|6.89|9.75|6.87|9.77|6.89|9.75|6.87|0
1716850500000|2024-05-27 22:55:00|9.76|6.88|9.75|6.87|9.76|6.88|9.74|6.86|0
1716850800000|2024-05-27 23:00:00|9.76|6.88|9.76|6.88|9.76|6.88|9.75|6.87|0
1716851100000|2024-05-27 23:05:00|9.77|6.89|9.75|6.87|9.77|6.89|9.75|6.87|0
1716851400000|2024-05-27 23:10:00|9.76|6.88|9.75|6.87|9.76|6.88|9.75|6.87|0
1716851700000|2024-05-27 23:15:00|9.76|6.88|9.75|6.87|9.76|6.88|9.75|6.87|0
1716852000000|2024-05-27 23:20:00|9.76|6.88|9.76|6.88|9.76|6.88|9.75|6.87|0
1716852300000|2024-05-27 23:25:00|9.77|6.89|9.76|6.88|9.77|6.89|9.76|6.88|0
1716852600000|2024-05-27 23:30:00|9.77|6.89|9.76|6.88|9.77|6.89|9.76|6.88|0
1716853200000|2024-05-27 23:40:00|9.77|6.89|9.76|6.88|9.77|6.89|9.76|6.88|0
1716853500000|2024-05-27 23:45:00|9.77|6.89|9.77|6.89|9.77|6.89|9.76|6.88|0
1716853800000|2024-05-27 23:50:00|9.78|6.9|9.78|6.9|9.79|6.91|9.77|6.89|0
1716854100000|2024-05-27 23:55:00|9.79|6.91|9.79|6.91|9.79|6.91|9.78|6.9|0
1716854400000|2024-05-28 00:00:00|9.8|6.92|9.79|6.91|9.82|6.94|9.79|6.91|0
1716854700000|2024-05-28 00:05:00|9.78|6.9|9.8|6.92|9.8|6.92|9.78|6.9|0
1716855000000|2024-05-28 00:10:00|9.81|6.93|9.82|6.94|9.83|6.95|9.8|6.92|0
1716855300000|2024-05-28 00:15:00|9.81|6.93|9.79|6.91|9.81|6.93|9.78|6.9|0
1716855600000|2024-05-28 00:20:00|9.8|6.92|9.81|6.93|9.81|6.93|9.8|6.92|0
1716856200000|2024-05-28 00:30:00|9.82|6.94|9.98|7.1|9.98|7.1|9.81|6.93|0
1716856500000|2024-05-28 00:35:00|9.97|7.09|9.97|7.09|9.98|7.1|9.96|7.08|0
1716856800000|2024-05-28 00:40:00|9.96|7.08|9.97|7.09|9.97|7.09|9.96|7.08|0
1716857100000|2024-05-28 00:45:00|9.98|7.1|9.98|7.1|9.98|7.1|9.97|7.09|0
1716857400000|2024-05-28 00:50:00|9.99|7.11|9.97|7.09|9.99|7.11|9.97|7.09|0
1716857700000|2024-05-28 00:55:00|9.96|7.08|9.97|7.09|9.97|7.09|9.96|7.08|0
1716858000000|2024-05-28 01:00:00|9.96|7.08|9.95|7.07|9.98|7.1|9.95|7.07|0
1716858300000|2024-05-28 01:05:00|9.94|7.06|9.95|7.07|9.95|7.07|9.94|7.06|0
1716858600000|2024-05-28 01:10:00|9.96|7.08|9.96|7.08|9.96|7.08|9.95|7.07|0
1716858900000|2024-05-28 01:15:00|9.95|7.07|9.96|7.08|9.98|7.1|9.95|7.07|0
1716859200000|2024-05-28 01:20:00|9.95|7.07|9.95|7.07|9.96|7.08|9.95|7.07|0
1716859500000|2024-05-28 01:25:00|9.96|7.08|9.95|7.07|9.96|7.08|9.95|7.07|0
1716859800000|2024-05-28 01:30:00|9.94|7.06|9.92|7.04|9.94|7.06|9.92|7.04|0
1716860100000|2024-05-28 01:35:00|9.93|7.05|9.93|7.05|9.94|7.06|9.92|7.04|0
1716860400000|2024-05-28 01:40:00|9.92|7.04|9.94|7.06|9.95|7.07|9.92|7.04|0
1716860700000|2024-05-28 01:45:00|9.93|7.05|9.92|7.04|9.94|7.06|9.92|7.04|0
1716861300000|2024-05-28 01:55:00|9.93|7.05|9.92|7.04|9.93|7.05|9.92|7.04|0
1716861600000|2024-05-28 02:00:00|9.91|7.03|9.91|7.03|9.92|7.04|9.91|7.03|0
1716861900000|2024-05-28 02:05:00|9.92|7.04|9.92|7.04|9.93|7.05|9.92|7.04|0
1716862200000|2024-05-28 02:10:00|9.91|7.03|9.91|7.03|9.93|7.05|9.91|7.03|0
1716862500000|2024-05-28 02:15:00|9.92|7.04|9.91|7.03|9.92|7.04|9.91|7.03|0
1716862800000|2024-05-28 02:20:00|9.92|7.04|9.92|7.04|9.92|7.04|9.9|7.02|0
1716863100000|2024-05-28 02:25:00|9.91|7.03|9.92|7.04|9.92|7.04|9.91|7.03|0
1716863400000|2024-05-28 02:30:00|9.93|7.05|9.92|7.04|9.93|7.05|9.92|7.04|0
1716863700000|2024-05-28 02:35:00|9.93|7.05|9.91|7.03|9.93|7.05|9.91|7.03|0
1716864000000|2024-05-28 02:40:00|9.92|7.04|9.92|7.04|9.92|7.04|9.91|7.03|0
1716864300000|2024-05-28 02:45:00|9.91|7.03|9.91|7.03|9.92|7.04|9.91|7.03|0
1716864900000|2024-05-28 02:55:00|9.9|7.02|9.91|7.03|9.91|7.03|9.9|7.02|0
1716865500000|2024-05-28 03:05:00|9.9|7.02|9.9|7.02|9.9|7.02|9.9|7.02|0
1716865800000|2024-05-28 03:10:00|9.89|7.01|9.89|7.01|9.89|7.01|9.89|7.01|0
1716866100000|2024-05-28 03:15:00|9.88|7|9.89|7.01|9.89|7.01|9.88|7|0
1716866400000|2024-05-28 03:20:00|9.9|7.02|9.88|7|9.9|7.02|9.88|7|0
1716866700000|2024-05-28 03:25:00|9.89|7.01|9.89|7.01|9.89|7.01|9.88|7|0
1716867000000|2024-05-28 03:30:00|9.88|7|9.87|6.99|9.89|7.01|9.87|6.99|0
1716867300000|2024-05-28 03:35:00|9.88|7|9.87|6.99|9.88|7|9.87|6.99|0
1716867600000|2024-05-28 03:40:00|9.88|7|9.87|6.99|9.88|7|9.87|6.99|0
1716868500000|2024-05-28 03:55:00|9.88|7|9.87|6.99|9.88|7|9.87|6.99|0
1716869700000|2024-05-28 04:15:00|9.86|6.98|9.86|6.98|9.86|6.98|9.86|6.98|0
1716870000000|2024-05-28 04:20:00|9.87|6.99|9.86|6.98|9.87|6.99|9.86|6.98|0
1716870300000|2024-05-28 04:25:00|9.87|6.99|9.87|6.99|9.87|6.99|9.87|6.99|0
1716870600000|2024-05-28 04:30:00|9.86|6.98|9.87|6.99|9.87|6.99|9.85|6.97|0
1716870900000|2024-05-28 04:35:00|9.86|6.98|9.86|6.98|9.87|6.99|9.86|6.98|0
1716871200000|2024-05-28 04:40:00|9.87|6.99|9.87|6.99|9.87|6.99|9.86|6.98|0
1716871500000|2024-05-28 04:45:00|9.88|7|9.88|7|9.88|7|9.87|6.99|0
1716872100000|2024-05-28 04:55:00|9.89|7.01|9.89|7.01|9.89|7.01|9.89|7.01|0
1716872400000|2024-05-28 05:00:00|9.9|7.02|9.89|7.01|9.9|7.02|9.89|7.01|0
1716873000000|2024-05-28 05:10:00|9.88|7|9.89|7.01|9.89|7.01|9.88|7|0
1716873300000|2024-05-28 05:15:00|9.88|7|9.9|7.02|9.9|7.02|9.88|7|0
1716873600000|2024-05-28 05:20:00|9.89|7.01|9.88|7|9.89|7.01|9.88|7|0
1716873900000|2024-05-28 05:25:00|9.89|7.01|9.89|7.01|9.89|7.01|9.88|7|0
1716874200000|2024-05-28 05:30:00|9.9|7.02|9.9|7.02|9.91|7.03|9.9|7.02|0
1716874500000|2024-05-28 05:35:00|9.89|7.01|9.89|7.01|9.91|7.03|9.89|7.01|0
1716874800000|2024-05-28 05:40:00|9.9|7.02|9.87|6.99|9.9|7.02|9.87|6.99|0
1716875100000|2024-05-28 05:45:00|9.88|7|9.88|7|9.88|7|9.87|6.99|0
1716875400000|2024-05-28 05:50:00|9.87|6.99|9.87|6.99|9.88|7|9.87|6.99|0
1716875700000|2024-05-28 05:55:00|9.86|6.98|9.87|6.99|9.87|6.99|9.86|6.98|0
1716876000000|2024-05-28 06:00:00|9.88|7|9.89|7.01|9.92|7.04|9.87|6.99|0
1716876300000|2024-05-28 06:05:00|9.9|7.02|9.91|7.03|9.92|7.04|9.9|7.02|0
1716876600000|2024-05-28 06:10:00|9.9|7.02|9.89|7.01|9.91|7.03|9.89|7.01|0
1716876900000|2024-05-28 06:15:00|9.9|7.02|9.9|7.02|9.91|7.03|9.89|7.01|0
1716877200000|2024-05-28 06:20:00|9.89|7.01|9.89|7.01|9.9|7.02|9.89|7.01|0
1716877500000|2024-05-28 06:25:00|9.9|7.02|9.89|7.01|9.9|7.02|9.89|7.01|0
1716877800000|2024-05-28 06:30:00|9.88|7|9.87|6.99|9.89|7.01|9.87|6.99|0
1716878100000|2024-05-28 06:35:00|9.86|6.98|9.85|6.97|9.86|6.98|9.84|6.96|0
1716878400000|2024-05-28 06:40:00|9.84|6.96|9.85|6.97|9.85|6.97|9.84|6.96|0
1716878700000|2024-05-28 06:45:00|9.84|6.96|9.84|6.96|9.85|6.97|9.83|6.95|0
1716879000000|2024-05-28 06:50:00|9.83|6.95|9.83|6.95|9.84|6.96|9.83|6.95|0
1716879300000|2024-05-28 06:55:00|9.84|6.96|9.84|6.96|9.84|6.96|9.82|6.94|0
1716879600000|2024-05-28 07:00:00|9.83|6.95|9.27|7.47|9.83|7.48|9.26|6.93|0
1716879900000|2024-05-28 07:05:00|9.28|7.48|9.28|7.48|9.3|7.5|9.28|7.48|0
1716880200000|2024-05-28 07:10:00|9.27|7.47|9.34|7.54|9.35|7.55|9.27|7.47|0
1716880500000|2024-05-28 07:15:00|9.35|7.55|9.35|7.55|9.36|7.56|9.34|7.54|0
1716880800000|2024-05-28 07:20:00|9.36|7.56|9.34|7.54|9.37|7.57|9.33|7.53|0
1716881100000|2024-05-28 07:25:00|9.26|7.46|9.25|7.45|9.26|7.46|9.25|7.45|0
1716881400000|2024-05-28 07:30:00|9.24|7.44|9.26|7.46|9.26|7.46|9.24|7.44|0
1716881700000|2024-05-28 07:35:00|9.25|7.45|9.24|7.44|9.26|7.46|9.22|7.42|0
1716882000000|2024-05-28 07:40:00|9.23|7.43|9.23|7.43|9.25|7.45|9.23|7.43|0
1716882300000|2024-05-28 07:45:00|9.22|7.42|9.23|7.43|9.24|7.44|9.22|7.42|0
1716882600000|2024-05-28 07:50:00|9.22|7.42|9.25|7.45|9.25|7.45|9.22|7.42|0
1716882900000|2024-05-28 07:55:00|9.26|7.46|9.24|7.44|9.26|7.46|9.23|7.43|0
1716883200000|2024-05-28 08:00:00|9.25|7.45|9.2|7.4|9.25|7.45|9.2|7.4|0
1716883500000|2024-05-28 08:05:00|9.21|7.41|9.18|7.38|9.21|7.41|9.18|7.38|0
1716883800000|2024-05-28 08:10:00|9.19|7.39|9.14|7.34|9.19|7.39|9.13|7.33|0
1716884100000|2024-05-28 08:15:00|9.13|7.33|9.13|7.33|9.14|7.34|9.1|7.3|0
1716884400000|2024-05-28 08:20:00|9.14|7.34|9.12|7.32|9.14|7.34|9.12|7.32|0
1716884700000|2024-05-28 08:25:00|9.13|7.33|9.13|7.33|9.14|7.34|9.12|7.32|0
1716885000000|2024-05-28 08:30:00|9.14|7.34|9.1|7.3|9.14|7.34|9.1|7.3|0
1716885300000|2024-05-28 08:35:00|9.11|7.31|9.11|7.31|9.12|7.32|9.1|7.3|0
1716885600000|2024-05-28 08:40:00|9.1|7.3|9.1|7.3|9.11|7.31|9.09|7.29|0
1716885900000|2024-05-28 08:45:00|9.11|7.31|9.09|7.29|9.13|7.33|9.08|7.28|0
1716886200000|2024-05-28 08:50:00|9.08|7.28|9.1|7.3|9.1|7.3|9.08|7.28|0
1716886500000|2024-05-28 08:55:00|9.11|7.31|9.1|7.3|9.11|7.31|9.09|7.29|0
1716886800000|2024-05-28 09:00:00|9.09|7.29|9.11|7.31|9.11|7.31|9.09|7.29|0
1716887100000|2024-05-28 09:05:00|9.1|7.3|9.11|7.31|9.12|7.32|9.1|7.3|0
1716887400000|2024-05-28 09:10:00|9.1|7.3|9.12|7.32|9.12|7.32|9.1|7.3|0
1716887700000|2024-05-28 09:15:00|9.11|7.31|9.11|7.31|9.12|7.32|9.1|7.3|0
1716888000000|2024-05-28 09:20:00|9.12|7.32|9.09|7.29|9.12|7.32|9.09|7.29|0
1716888300000|2024-05-28 09:25:00|9.08|7.28|9.11|7.31|9.12|7.32|9.08|7.28|0
1716888600000|2024-05-28 09:30:00|9.12|7.32|9.12|7.32|9.13|7.33|9.11|7.31|0
1716888900000|2024-05-28 09:35:00|9.11|7.31|9.11|7.31|9.12|7.32|9.11|7.31|0
1716889200000|2024-05-28 09:40:00|9.1|7.3|9.11|7.31|9.11|7.31|9.09|7.29|0
1716889500000|2024-05-28 09:45:00|9.1|7.3|9.1|7.3|9.11|7.31|9.09|7.29|0
1716889800000|2024-05-28 09:50:00|9.09|7.29|9.09|7.29|9.1|7.3|9.08|7.28|0
1716890100000|2024-05-28 09:55:00|9.1|7.3|9.1|7.3|9.1|7.3|9.09|7.29|0
1716890400000|2024-05-28 10:00:00|9.11|7.31|9.12|7.32|9.12|7.32|9.1|7.3|0
1716890700000|2024-05-28 10:05:00|9.11|7.31|9.12|7.32|9.12|7.32|9.11|7.31|0
1716891000000|2024-05-28 10:10:00|9.11|7.31|9.12|7.32|9.13|7.33|9.11|7.31|0
1716891300000|2024-05-28 10:15:00|9.11|7.31|9.16|7.36|9.16|7.36|9.11|7.31|0
1716891600000|2024-05-28 10:20:00|9.17|7.37|9.24|7.44|9.26|7.46|9.16|7.36|0
1716891900000|2024-05-28 10:25:00|9.25|7.45|9.29|7.49|9.29|7.49|9.24|7.44|0
1716892200000|2024-05-28 10:30:00|9.28|7.48|9.24|7.44|9.29|7.49|9.24|7.44|0
1716892500000|2024-05-28 10:35:00|9.23|7.43|9.25|7.45|9.25|7.45|9.23|7.43|0
1716892800000|2024-05-28 10:40:00|9.24|7.44|9.23|7.43|9.24|7.44|9.22|7.42|0
1716893100000|2024-05-28 10:45:00|9.24|7.44|9.27|7.47|9.28|7.48|9.24|7.44|0
1716893400000|2024-05-28 10:50:00|9.26|7.46|9.25|7.45|9.26|7.46|9.24|7.44|0
1716893700000|2024-05-28 10:55:00|9.26|7.46|9.25|7.45|9.27|7.47|9.25|7.45|0
1716894000000|2024-05-28 11:00:00|9.26|7.46|9.25|7.45|9.28|7.48|9.24|7.44|0
1716894300000|2024-05-28 11:05:00|9.24|7.44|9.24|7.44|9.26|7.46|9.23|7.43|0
1716894600000|2024-05-28 11:10:00|9.25|7.45|9.22|7.42|9.26|7.46|9.21|7.41|0
1716894900000|2024-05-28 11:15:00|9.21|7.41|9.24|7.44|9.24|7.44|9.21|7.41|0
1716895200000|2024-05-28 11:20:00|9.25|7.45|9.26|7.46|9.27|7.47|9.24|7.44|0
1716895500000|2024-05-28 11:25:00|9.27|7.47|9.24|7.44|9.27|7.47|9.24|7.44|0
1716895800000|2024-05-28 11:30:00|9.25|7.45|9.25|7.45|9.27|7.47|9.23|7.43|0
1716896100000|2024-05-28 11:35:00|9.24|7.44|9.24|7.44|9.25|7.45|9.24|7.44|0
1716896400000|2024-05-28 11:40:00|9.23|7.43|9.25|7.45|9.25|7.45|9.22|7.42|0
1716896700000|2024-05-28 11:45:00|9.24|7.44|9.23|7.43|9.26|7.46|9.23|7.43|0
1716897000000|2024-05-28 11:50:00|9.24|7.44|9.22|7.42|9.24|7.44|9.21|7.41|0
1716897300000|2024-05-28 11:55:00|9.23|7.43|9.22|7.42|9.23|7.43|9.22|7.42|0
1716897600000|2024-05-28 12:00:00|9.23|7.43|9.24|7.44|9.24|7.44|9.21|7.41|0
1716897900000|2024-05-28 12:05:00|9.23|7.43|9.19|7.39|9.23|7.43|9.19|7.39|0
1716898200000|2024-05-28 12:10:00|9.18|7.38|9.19|7.39|9.19|7.39|9.18|7.38|0
1716898500000|2024-05-28 12:15:00|9.18|7.38|9.23|7.43|9.23|7.43|9.18|7.38|0
1716898800000|2024-05-28 12:20:00|9.22|7.42|9.21|7.41|9.22|7.42|9.21|7.41|0
1716899100000|2024-05-28 12:25:00|9.2|7.4|9.13|7.33|9.21|7.41|9.12|7.32|0
1716899400000|2024-05-28 12:30:00|9.12|7.32|9.13|7.33|9.15|7.35|9.12|7.32|0
1716899700000|2024-05-28 12:35:00|9.12|7.32|9.11|7.31|9.13|7.33|9.11|7.31|0
1716900000000|2024-05-28 12:40:00|9.12|7.32|9.17|7.37|9.17|7.37|9.11|7.31|0
1716900300000|2024-05-28 12:45:00|9.19|7.39|9.17|7.37|9.21|7.41|9.16|7.36|0
1716900600000|2024-05-28 12:50:00|9.16|7.36|9.13|7.33|9.16|7.36|9.12|7.32|0
1716900900000|2024-05-28 12:55:00|9.14|7.34|9.13|7.33|9.15|7.35|9.12|7.32|0
1716901200000|2024-05-28 13:00:00|9.14|7.34|9.19|7.39|9.19|7.39|9.13|7.33|0
1716901500000|2024-05-28 13:05:00|9.18|7.38|9.17|7.37|9.2|7.4|9.16|7.36|0
1716901800000|2024-05-28 13:10:00|9.18|7.38|9.14|7.34|9.18|7.38|9.13|7.33|0
1716902100000|2024-05-28 13:15:00|9.15|7.35|9.12|7.32|9.15|7.35|9.12|7.32|0
1716902400000|2024-05-28 13:20:00|9.13|7.33|9.12|7.32|9.14|7.34|9.11|7.31|0
1716902700000|2024-05-28 13:25:00|9.11|7.31|9.14|7.34|9.16|7.36|9.11|7.31|0
1716903000000|2024-05-28 13:30:00|9.13|7.33|9.12|7.32|9.16|7.36|9.1|7.3|0
1716903300000|2024-05-28 13:35:00|9.11|7.31|9.14|7.34|9.18|7.38|9.11|7.31|0
1716903600000|2024-05-28 13:40:00|9.13|7.33|9.19|7.39|9.19|7.39|9.13|7.33|0
1716903900000|2024-05-28 13:45:00|9.2|7.4|9.25|7.45|9.27|7.47|9.19|7.39|0
1716904200000|2024-05-28 13:50:00|9.24|7.44|9.25|7.45|9.27|7.47|9.22|7.42|0
1716904500000|2024-05-28 13:55:00|9.26|7.46|9.28|7.48|9.3|7.5|9.25|7.45|0
1716904800000|2024-05-28 14:00:00|9.29|7.49|9.18|7.38|9.32|7.52|9.08|7.28|0
1716905100000|2024-05-28 14:05:00|9.16|7.36|9.16|7.36|9.2|7.4|9.16|7.36|0
1716905400000|2024-05-28 14:10:00|9.17|7.37|9.21|7.41|9.21|7.41|9.16|7.36|0
1716905700000|2024-05-28 14:15:00|9.2|7.4|9.28|7.48|9.29|7.49|9.18|7.38|0
1716906000000|2024-05-28 14:20:00|9.29|7.49|9.28|7.48|9.34|7.54|9.27|7.47|0
1716906300000|2024-05-28 14:25:00|9.29|7.49|9.29|7.49|9.32|7.52|9.27|7.47|0
1716906600000|2024-05-28 14:30:00|9.3|7.5|9.29|7.49|9.31|7.51|9.25|7.45|0
1716906900000|2024-05-28 14:35:00|9.28|7.48|9.34|7.54|9.34|7.54|9.28|7.48|0
1716907200000|2024-05-28 14:40:00|9.33|7.53|9.25|7.45|9.35|7.55|9.25|7.45|0
1716907500000|2024-05-28 14:45:00|9.26|7.46|9.23|7.43|9.26|7.46|9.21|7.41|0
1716907800000|2024-05-28 14:50:00|9.22|7.42|9.24|7.44|9.25|7.45|9.2|7.4|0
1716908100000|2024-05-28 14:55:00|9.25|7.45|9.23|7.43|9.25|7.45|9.22|7.42|0
1716908400000|2024-05-28 15:00:00|9.22|7.42|9.3|7.5|9.3|7.5|9.22|7.42|0
1716908700000|2024-05-28 15:05:00|9.29|7.49|9.29|7.49|9.31|7.51|9.28|7.48|0
1716909000000|2024-05-28 15:10:00|9.3|7.5|9.25|7.45|9.3|7.5|9.24|7.44|0
1716909300000|2024-05-28 15:15:00|9.26|7.46|9.25|7.45|9.29|7.49|9.25|7.45|0
1716909600000|2024-05-28 15:20:00|9.26|7.46|9.23|7.43|9.26|7.46|9.23|7.43|0
1716909900000|2024-05-28 15:25:00|9.24|7.44|9.23|7.43|9.25|7.45|9.23|7.43|0
1716910200000|2024-05-28 15:30:00|9.22|7.42|9.25|7.45|9.27|7.47|9.21|7.41|0
1716910500000|2024-05-28 15:35:00|9.26|7.46|9.24|7.44|9.27|7.47|9.23|7.43|0
1716910800000|2024-05-28 15:40:00|9.23|7.43|9.22|7.42|9.23|7.43|9.21|7.41|0
1716911100000|2024-05-28 15:45:00|9.23|7.43|9.22|7.42|9.23|7.43|9.2|7.4|0
1716911400000|2024-05-28 15:50:00|9.23|7.43|9.22|7.42|9.23|7.43|9.21|7.41|0
1716911700000|2024-05-28 15:55:00|9.21|7.41|9.21|7.41|9.22|7.42|9.2|7.4|0
1716912000000|2024-05-28 16:00:00|9.2|7.4|9.23|7.43|9.23|7.43|9.19|7.39|0
1716912300000|2024-05-28 16:05:00|9.22|7.42|9.22|7.42|9.25|7.45|9.22|7.42|0
1716912600000|2024-05-28 16:10:00|9.23|7.43|9.16|7.36|9.23|7.43|9.16|7.36|0
1716912900000|2024-05-28 16:15:00|9.17|7.37|9.23|7.43|9.24|7.44|9.17|7.37|0
1716913200000|2024-05-28 16:20:00|9.24|7.44|9.22|7.42|9.25|7.45|9.21|7.41|0
1716913500000|2024-05-28 16:25:00|9.23|7.43|9.24|7.44|9.26|7.46|9.23|7.43|0
1716913800000|2024-05-28 16:30:00|9.25|7.45|9.24|7.44|9.27|7.47|9.23|7.43|0
1716914100000|2024-05-28 16:35:00|9.23|7.43|9.19|7.39|9.24|7.44|9.19|7.39|0
1716914400000|2024-05-28 16:40:00|9.2|7.4|9.19|7.39|9.2|7.4|9.17|7.37|0
1716914700000|2024-05-28 16:45:00|9.18|7.38|9.21|7.41|9.23|7.43|9.17|7.37|0
1716915000000|2024-05-28 16:50:00|9.2|7.4|9.2|7.4|9.21|7.41|9.18|7.38|0
1716915300000|2024-05-28 16:55:00|9.21|7.41|9.24|7.44|9.25|7.45|9.2|7.4|0
1716915600000|2024-05-28 17:00:00|9.25|7.45|9.32|7.52|9.33|7.53|9.22|7.42|0
1716915900000|2024-05-28 17:05:00|9.31|7.51|9.24|7.44|9.32|7.52|9.24|7.44|0
1716916200000|2024-05-28 17:10:00|9.25|7.45|9.24|7.44|9.26|7.46|9.23|7.43|0
1716916500000|2024-05-28 17:15:00|9.25|7.45|9.24|7.44|9.28|7.48|9.24|7.44|0
1716916800000|2024-05-28 17:20:00|9.25|7.45|9.27|7.47|9.28|7.48|9.24|7.44|0
1716917100000|2024-05-28 17:25:00|9.28|7.48|9.29|7.49|9.29|7.49|9.26|7.46|0
1716917400000|2024-05-28 17:30:00|9.28|7.48|9.24|7.44|9.31|7.51|9.24|7.44|0
1716917700000|2024-05-28 17:35:00|9.25|7.45|9.23|7.43|9.25|7.45|9.23|7.43|0
1716918000000|2024-05-28 17:40:00|9.24|7.44|9.26|7.46|9.28|7.48|9.23|7.43|0
1716918300000|2024-05-28 17:45:00|9.27|7.47|9.34|7.54|9.35|7.55|9.27|7.47|0
1716918600000|2024-05-28 17:50:00|9.35|7.55|9.4|7.6|9.43|7.63|9.33|7.53|0
1716918900000|2024-05-28 17:55:00|9.41|7.61|9.39|7.59|9.42|7.62|9.37|7.57|0
1716919200000|2024-05-28 18:00:00|9.4|7.6|9.35|7.55|9.42|7.62|9.34|7.54|0
1716919500000|2024-05-28 18:05:00|9.34|7.54|9.33|7.53|9.36|7.56|9.32|7.52|0
1716919800000|2024-05-28 18:10:00|9.34|7.54|9.34|7.54|9.35|7.55|9.31|7.51|0
1716920100000|2024-05-28 18:15:00|9.33|7.53|9.37|7.57|9.39|7.59|9.33|7.53|0
1716920400000|2024-05-28 18:20:00|9.36|7.56|9.42|7.62|9.43|7.63|9.36|7.56|0
1716920700000|2024-05-28 18:25:00|9.41|7.61|9.47|7.67|9.48|7.68|9.41|7.61|0
1716921000000|2024-05-28 18:30:00|9.48|7.68|9.66|7.86|9.66|7.86|9.47|7.67|0
1716921300000|2024-05-28 18:35:00|9.67|7.87|9.31|7.51|9.74|7.94|9.16|7.36|0
1716921600000|2024-05-28 18:40:00|9.32|7.52|9.66|7.86|9.73|7.93|9.21|7.41|0
1716921900000|2024-05-28 18:45:00|9.65|7.85|9.64|7.84|9.69|7.89|9.63|7.83|0
1716922200000|2024-05-28 18:50:00|9.65|7.85|9.63|7.83|9.69|7.89|9.62|7.82|0
1716922500000|2024-05-28 18:55:00|9.62|7.82|9.52|7.72|9.62|7.82|9.52|7.72|0
1716922800000|2024-05-28 19:00:00|9.53|7.73|9.54|7.74|9.56|7.76|9.5|7.7|0
1716923100000|2024-05-28 19:05:00|9.55|7.75|9.49|7.69|9.55|7.75|9.48|7.68|0
1716923400000|2024-05-28 19:10:00|9.48|7.68|9.52|7.72|9.54|7.74|9.48|7.68|0
1716923700000|2024-05-28 19:15:00|9.53|7.73|9.03|7.23|9.83|8.03|9.03|7.23|0
1716924000000|2024-05-28 19:20:00|9.1|7.3|9.08|7.28|9.14|7.34|9.08|7.28|0
1716924300000|2024-05-28 19:25:00|9.06|7.26|9.13|7.33|9.13|7.33|9.03|7.23|0
1716924600000|2024-05-28 19:30:00|9.12|7.32|9.04|7.24|9.13|7.33|9.02|7.22|0
1716924900000|2024-05-28 19:35:00|9.05|7.25|9.05|7.25|9.06|7.26|9|7.2|0
1716925200000|2024-05-28 19:40:00|9.06|7.26|9.08|7.28|9.08|7.28|9.04|7.24|0
1716925500000|2024-05-28 19:45:00|9.07|7.27|9.1|7.3|9.1|7.3|9.05|7.25|0
1716925800000|2024-05-28 19:50:00|9.07|7.27|9.27|7.47|9.46|7.66|9.02|7.22|0
1716926100000|2024-05-28 19:55:00|9.26|7.46|9.15|7.35|9.28|7.48|9.15|7.35|0
1716926400000|2024-05-28 20:00:00|9.12|7.32|9.15|7.35|9.16|7.36|9.07|7.27|0
1716926700000|2024-05-28 20:05:00|9.16|7.36|9.17|7.37|9.18|7.38|9.15|7.35|0
1716927000000|2024-05-28 20:10:00|9.16|7.36|9.12|7.32|9.19|7.39|9.11|7.31|0
1716927300000|2024-05-28 20:15:00|9.21|7.21|9.19|7.19|9.21|7.21|9.18|7.18|0
1716927600000|2024-05-28 20:20:00|9.18|7.18|9.18|7.18|9.19|7.19|9.18|7.18|0
1716927900000|2024-05-28 20:25:00|9.19|7.19|9.18|7.18|9.19|7.19|9.18|7.18|0
1716928200000|2024-05-28 20:30:00|9.17|7.17|9.18|7.18|9.18|7.18|9.17|7.17|0
1716928500000|2024-05-28 20:35:00|9.19|7.19|9.19|7.19|9.19|7.19|9.19|7.19|0
1716928800000|2024-05-28 20:40:00|9.18|7.18|9.18|7.18|9.18|7.18|9.18|7.18|0
1716929100000|2024-05-28 20:45:00|9.19|7.19|9.18|7.18|9.19|7.19|9.17|7.17|0
1716929400000|2024-05-28 20:50:00|9.19|7.19|9.19|7.19|9.19|7.19|9.18|7.18|0
1716929700000|2024-05-28 20:55:00|9.18|7.18|9.19|7.19|9.19|7.19|9.18|7.18|0
1716930000000|2024-05-28 21:00:00|9.18|7.18|9.19|7.19|9.19|7.19|9.18|7.18|0
1716930300000|2024-05-28 21:05:00|9.2|7.2|9.2|7.2|9.2|7.2|9.19|7.19|0
1716930600000|2024-05-28 21:10:00|9.19|7.19|9.2|7.2|9.2|7.2|9.19|7.19|0
1716930900000|2024-05-28 21:15:00|9.19|7.19|9.18|7.18|9.2|7.2|9.18|7.18|0
1716932700000|2024-05-28 21:45:00|9.19|7.19|9.19|7.19|9.19|7.19|9.18|7.18|0
1716933300000|2024-05-28 21:55:00|9.2|7.2|9.19|7.19|9.2|7.2|9.19|7.19|0
1716933600000|2024-05-28 22:00:00|9.2|7.2|9.23|7.23|9.23|7.23|9.19|7.19|0
1716933900000|2024-05-28 22:05:00|9.24|7.24|9.22|7.22|9.24|7.24|9.22|7.22|0
1716934200000|2024-05-28 22:10:00|9.23|7.23|9.23|7.23|9.23|7.23|9.22|7.22|0
1716935100000|2024-05-28 22:25:00|9.24|7.24|9.23|7.23|9.24|7.24|9.23|7.23|0
1716936000000|2024-05-28 22:40:00|9.22|7.22|9.22|7.22|9.23|7.23|9.22|7.22|0
1716936600000|2024-05-28 22:50:00|9.21|7.21|9.21|7.21|9.21|7.21|9.21|7.21|0
1716936900000|2024-05-28 22:55:00|9.22|7.22|9.21|7.21|9.22|7.22|9.21|7.21|0
1716937200000|2024-05-28 23:00:00|9.22|7.22|9.21|7.21|9.22|7.22|9.21|7.21|0
1716937800000|2024-05-28 23:10:00|9.22|7.22|9.22|7.22|9.22|7.22|9.22|7.22|0
1716938100000|2024-05-28 23:15:00|9.21|7.21|9.21|7.21|9.21|7.21|9.21|7.21|0
1716939300000|2024-05-28 23:35:00|9.2|7.2|9.21|7.21|9.21|7.21|9.2|7.2|0
1716939900000|2024-05-28 23:45:00|9.22|7.22|9.22|7.22|9.22|7.22|9.21|7.21|0
1716940200000|2024-05-28 23:50:00|9.23|7.23|9.25|7.25|9.25|7.25|9.23|7.23|0
1716940500000|2024-05-28 23:55:00|9.26|7.26|9.25|7.25|9.26|7.26|9.25|7.25|0
1716940800000|2024-05-29 00:00:00|9.24|7.24|9.24|7.24|9.25|7.25|9.23|7.23|0
1716941100000|2024-05-29 00:05:00|9.23|7.23|9.25|7.25|9.26|7.26|9.23|7.23|0
1716941400000|2024-05-29 00:10:00|9.26|7.26|9.25|7.25|9.27|7.27|9.25|7.25|0
1716941700000|2024-05-29 00:15:00|9.15|7.35|9.15|7.35|9.15|7.35|9.14|7.34|0
1716942000000|2024-05-29 00:20:00|9.14|7.34|9.15|7.35|9.15|7.35|9.14|7.34|0
1716942300000|2024-05-29 00:25:00|9.16|7.36|9.15|7.35|9.16|7.36|9.14|7.34|0
1716942600000|2024-05-29 00:30:00|9.16|7.36|9.16|7.36|9.17|7.37|9.16|7.36|0
1716942900000|2024-05-29 00:35:00|9.17|7.37|9.19|7.39|9.19|7.39|9.16|7.36|0
1716943200000|2024-05-29 00:40:00|9.2|7.4|9.21|7.41|9.24|7.44|9.2|7.4|0
1716943500000|2024-05-29 00:45:00|9.22|7.42|9.19|7.39|9.22|7.42|9.19|7.39|0
1716943800000|2024-05-29 00:50:00|9.2|7.4|9.38|7.58|9.39|7.59|9.2|7.4|0
1716944100000|2024-05-29 00:55:00|9.37|7.57|9.38|7.58|9.39|7.59|9.37|7.57|0
1716944400000|2024-05-29 01:00:00|9.37|7.57|9.38|7.58|9.39|7.59|9.37|7.57|0
1716944700000|2024-05-29 01:05:00|9.37|7.57|9.39|7.59|9.39|7.59|9.37|7.57|0
1716945000000|2024-05-29 01:10:00|9.38|7.58|9.39|7.59|9.39|7.59|9.38|7.58|0
1716945300000|2024-05-29 01:15:00|9.38|7.58|9.38|7.58|9.4|7.6|9.37|7.57|0
1716945600000|2024-05-29 01:20:00|9.39|7.59|9.37|7.57|9.39|7.59|9.37|7.57|0
1716945900000|2024-05-29 01:25:00|9.36|7.56|9.37|7.57|9.37|7.57|9.35|7.55|0
1716946200000|2024-05-29 01:30:00|9.38|7.58|9.38|7.58|9.39|7.59|9.36|7.56|0
1716946500000|2024-05-29 01:35:00|9.39|7.59|9.4|7.6|9.41|7.61|9.38|7.58|0
1716946800000|2024-05-29 01:40:00|9.41|7.61|9.4|7.6|9.41|7.61|9.39|7.59|0
1716947100000|2024-05-29 01:45:00|9.39|7.59|9.38|7.58|9.39|7.59|9.38|7.58|0
1716947400000|2024-05-29 01:50:00|9.37|7.57|9.36|7.56|9.38|7.58|9.36|7.56|0
1716947700000|2024-05-29 01:55:00|9.37|7.57|9.38|7.58|9.39|7.59|9.36|7.56|0
1716948000000|2024-05-29 02:00:00|9.37|7.57|9.38|7.58|9.39|7.59|9.37|7.57|0
1716948300000|2024-05-29 02:05:00|9.39|7.59|9.38|7.58|9.39|7.59|9.38|7.58|0
1716948600000|2024-05-29 02:10:00|9.37|7.57|9.37|7.57|9.38|7.58|9.36|7.56|0
1716948900000|2024-05-29 02:15:00|9.36|7.56|9.38|7.58|9.38|7.58|9.36|7.56|0
1716949200000|2024-05-29 02:20:00|9.37|7.57|9.38|7.58|9.38|7.58|9.37|7.57|0
1716949500000|2024-05-29 02:25:00|9.37|7.57|9.37|7.57|9.38|7.58|9.37|7.57|0
1716949800000|2024-05-29 02:30:00|9.36|7.56|9.37|7.57|9.38|7.58|9.36|7.56|0
1716950100000|2024-05-29 02:35:00|9.38|7.58|9.39|7.59|9.39|7.59|9.38|7.58|0
1716950400000|2024-05-29 02:40:00|9.38|7.58|9.4|7.6|9.41|7.61|9.38|7.58|0
1716950700000|2024-05-29 02:45:00|9.39|7.59|9.41|7.61|9.41|7.61|9.39|7.59|0
1716951000000|2024-05-29 02:50:00|9.42|7.62|9.42|7.62|9.43|7.63|9.41|7.61|0
1716951300000|2024-05-29 02:55:00|9.41|7.61|9.44|7.64|9.44|7.64|9.41|7.61|0
1716951600000|2024-05-29 03:00:00|9.43|7.63|9.44|7.64|9.44|7.64|9.43|7.63|0
1716951900000|2024-05-29 03:05:00|9.45|7.65|9.45|7.65|9.46|7.66|9.45|7.65|0
1716952200000|2024-05-29 03:10:00|9.46|7.66|9.46|7.66|9.46|7.66|9.45|7.65|0
1716952500000|2024-05-29 03:15:00|9.45|7.65|9.47|7.67|9.47|7.67|9.45|7.65|0
1716952800000|2024-05-29 03:20:00|9.48|7.68|9.47|7.67|9.48|7.68|9.46|7.66|0
1716953100000|2024-05-29 03:25:00|9.48|7.68|9.48|7.68|9.49|7.69|9.47|7.67|0
1716953400000|2024-05-29 03:30:00|9.49|7.69|9.48|7.68|9.49|7.69|9.47|7.67|0
1716953700000|2024-05-29 03:35:00|9.47|7.67|9.48|7.68|9.48|7.68|9.47|7.67|0
1716954000000|2024-05-29 03:40:00|9.49|7.69|9.48|7.68|9.49|7.69|9.48|7.68|0
1716954300000|2024-05-29 03:45:00|9.47|7.67|9.48|7.68|9.48|7.68|9.47|7.67|0
1716954600000|2024-05-29 03:50:00|9.47|7.67|9.47|7.67|9.48|7.68|9.47|7.67|0
1716955800000|2024-05-29 04:10:00|9.48|7.68|9.47|7.67|9.48|7.68|9.46|7.66|0
1716956100000|2024-05-29 04:15:00|9.46|7.66|9.46|7.66|9.47|7.67|9.45|7.65|0
1716956400000|2024-05-29 04:20:00|9.45|7.65|9.45|7.65|9.45|7.65|9.44|7.64|0
1716956700000|2024-05-29 04:25:00|9.44|7.64|9.44|7.64|9.45|7.65|9.44|7.64|0
1716957300000|2024-05-29 04:35:00|9.43|7.63|9.43|7.63|9.43|7.63|9.43|7.63|0
1716957900000|2024-05-29 04:45:00|9.44|7.64|9.44|7.64|9.44|7.64|9.44|7.64|0
1716958200000|2024-05-29 04:50:00|9.45|7.65|9.45|7.65|9.45|7.65|9.44|7.64|0
1716958500000|2024-05-29 04:55:00|9.44|7.64|9.43|7.63|9.45|7.65|9.42|7.62|0
1716958800000|2024-05-29 05:00:00|9.42|7.62|9.43|7.63|9.44|7.64|9.42|7.62|0
1716959100000|2024-05-29 05:05:00|9.42|7.62|9.42|7.62|9.43|7.63|9.41|7.61|0
1716959400000|2024-05-29 05:10:00|9.43|7.63|9.43|7.63|9.43|7.63|9.43|7.63|0
1716959700000|2024-05-29 05:15:00|9.42|7.62|9.44|7.64|9.44|7.64|9.42|7.62|0
1716960000000|2024-05-29 05:20:00|9.43|7.63|9.45|7.65|9.45|7.65|9.43|7.63|0
1716960300000|2024-05-29 05:25:00|9.46|7.66|9.48|7.68|9.48|7.68|9.46|7.66|0
1716960600000|2024-05-29 05:30:00|9.49|7.69|9.51|7.71|9.56|7.76|9.49|7.69|0
1716960900000|2024-05-29 05:35:00|9.5|7.7|9.52|7.72|9.53|7.73|9.5|7.7|0
1716961200000|2024-05-29 05:40:00|9.53|7.73|9.52|7.72|9.53|7.73|9.51|7.71|0
1716961500000|2024-05-29 05:45:00|9.51|7.71|9.5|7.7|9.53|7.73|9.5|7.7|0
1716961800000|2024-05-29 05:50:00|9.51|7.71|9.52|7.72|9.52|7.72|9.5|7.7|0
1716962100000|2024-05-29 05:55:00|9.53|7.73|9.56|7.76|9.57|7.77|9.53|7.73|0
1716962400000|2024-05-29 06:00:00|9.55|7.75|9.54|7.74|9.6|7.8|9.52|7.72|0
1716962700000|2024-05-29 06:05:00|9.55|7.75|9.55|7.75|9.56|7.76|9.54|7.74|0
1716963000000|2024-05-29 06:10:00|9.54|7.74|9.55|7.75|9.56|7.76|9.54|7.74|0
1716963300000|2024-05-29 06:15:00|9.56|7.76|9.54|7.74|9.56|7.76|9.53|7.73|0
1716963600000|2024-05-29 06:20:00|9.55|7.75|9.53|7.73|9.55|7.75|9.53|7.73|0
1716963900000|2024-05-29 06:25:00|9.52|7.72|9.51|7.71|9.53|7.73|9.5|7.7|0
1716964200000|2024-05-29 06:30:00|9.5|7.7|9.48|7.68|9.52|7.72|9.48|7.68|0
1716964500000|2024-05-29 06:35:00|9.47|7.67|9.48|7.68|9.5|7.7|9.47|7.67|0
1716964800000|2024-05-29 06:40:00|9.49|7.69|9.5|7.7|9.5|7.7|9.48|7.68|0
1716965100000|2024-05-29 06:45:00|9.49|7.69|9.48|7.68|9.49|7.69|9.48|7.68|0
1716965400000|2024-05-29 06:50:00|9.47|7.67|9.48|7.68|9.49|7.69|9.47|7.67|0
1716965700000|2024-05-29 06:55:00|9.49|7.69|9.49|7.69|9.49|7.69|9.48|7.68|0
1716966000000|2024-05-29 07:00:00|9.48|7.68|9.48|7.68|9.49|7.69|9.47|7.67|0
1716966300000|2024-05-29 07:05:00|9.49|7.69|9.53|7.73|9.54|7.74|9.47|7.67|0
1716966600000|2024-05-29 07:10:00|9.54|7.74|9.48|7.68|9.55|7.75|9.48|7.68|0
1716966900000|2024-05-29 07:15:00|9.47|7.67|9.46|7.66|9.48|7.68|9.45|7.65|0
1716967200000|2024-05-29 07:20:00|9.47|7.67|9.47|7.67|9.47|7.67|9.46|7.66|0
1716967500000|2024-05-29 07:25:00|9.48|7.68|9.52|7.72|9.53|7.73|9.47|7.67|0
1716967800000|2024-05-29 07:30:00|9.53|7.73|9.6|7.8|9.61|7.81|9.52|7.72|0
1716968100000|2024-05-29 07:35:00|9.61|7.81|9.59|7.79|9.61|7.81|9.58|7.78|0
1716968400000|2024-05-29 07:40:00|9.58|7.78|9.57|7.77|9.59|7.79|9.57|7.77|0
1716968700000|2024-05-29 07:45:00|9.56|7.76|9.56|7.76|9.58|7.78|9.55|7.75|0
1716969000000|2024-05-29 07:50:00|9.57|7.77|9.62|7.82|9.63|7.83|9.57|7.77|0
1716969300000|2024-05-29 07:55:00|9.61|7.81|9.61|7.81|9.61|7.81|9.59|7.79|0
1716969600000|2024-05-29 08:00:00|9.59|7.79|9.33|7.53|9.59|7.79|9.13|7.33|0
1716969900000|2024-05-29 08:05:00|9.32|7.52|9.43|7.63|9.43|7.63|9.32|7.52|0
1716970200000|2024-05-29 08:10:00|9.42|7.62|9.44|7.64|9.47|7.67|9.42|7.62|0
1716970500000|2024-05-29 08:15:00|9.45|7.65|9.44|7.64|9.46|7.66|9.41|7.61|0
1716970800000|2024-05-29 08:20:00|9.43|7.63|9.42|7.62|9.45|7.65|9.4|7.6|0
1716971100000|2024-05-29 08:25:00|9.41|7.61|9.4|7.6|9.42|7.62|9.39|7.59|0
1716971400000|2024-05-29 08:30:00|9.41|7.61|9.46|7.66|9.46|7.66|9.4|7.6|0
1716971700000|2024-05-29 08:35:00|9.45|7.65|9.41|7.61|9.45|7.65|9.41|7.61|0
1716972000000|2024-05-29 08:40:00|9.42|7.62|9.46|7.66|9.46|7.66|9.41|7.61|0
1716972300000|2024-05-29 08:45:00|9.45|7.65|9.47|7.67|9.48|7.68|9.45|7.65|0
1716972600000|2024-05-29 08:50:00|9.46|7.66|9.41|7.61|9.47|7.67|9.41|7.61|0
1716972900000|2024-05-29 08:55:00|9.4|7.6|9.43|7.63|9.43|7.63|9.39|7.59|0
1716973200000|2024-05-29 09:00:00|9.42|7.62|9.44|7.64|9.45|7.65|9.4|7.6|0
1716973500000|2024-05-29 09:05:00|9.45|7.65|9.45|7.65|9.47|7.67|9.44|7.64|0
1716973800000|2024-05-29 09:10:00|9.44|7.64|9.47|7.67|9.47|7.67|9.44|7.64|0
1716974100000|2024-05-29 09:15:00|9.46|7.66|9.46|7.66|9.47|7.67|9.44|7.64|0
1716974400000|2024-05-29 09:20:00|9.47|7.67|9.51|7.71|9.51|7.71|9.47|7.67|0
1716974700000|2024-05-29 09:25:00|9.52|7.72|9.5|7.7|9.52|7.72|9.48|7.68|0
1716975000000|2024-05-29 09:30:00|9.49|7.69|9.51|7.71|9.51|7.71|9.49|7.69|0
1716975300000|2024-05-29 09:35:00|9.5|7.7|9.5|7.7|9.53|7.73|9.5|7.7|0
1716975600000|2024-05-29 09:40:00|9.49|7.69|9.49|7.69|9.5|7.7|9.48|7.68|0
1716975900000|2024-05-29 09:45:00|9.5|7.7|9.5|7.7|9.51|7.71|9.48|7.68|0
1716976200000|2024-05-29 09:50:00|9.49|7.69|9.46|7.66|9.49|7.69|9.46|7.66|0
1716976500000|2024-05-29 09:55:00|9.47|7.67|9.48|7.68|9.48|7.68|9.46|7.66|0
1716976800000|2024-05-29 10:00:00|9.47|7.67|9.49|7.69|9.5|7.7|9.47|7.67|0
1716977100000|2024-05-29 10:05:00|9.48|7.68|9.47|7.67|9.48|7.68|9.45|7.65|0
1716977400000|2024-05-29 10:10:00|9.46|7.66|9.44|7.64|9.48|7.68|9.44|7.64|0
1716977700000|2024-05-29 10:15:00|9.45|7.65|9.43|7.63|9.45|7.65|9.43|7.63|0
1716978000000|2024-05-29 10:20:00|9.44|7.64|9.43|7.63|9.44|7.64|9.43|7.63|0
1716978300000|2024-05-29 10:25:00|9.44|7.64|9.45|7.65|9.45|7.65|9.44|7.64|0
1716978600000|2024-05-29 10:30:00|9.44|7.64|9.44|7.64|9.46|7.66|9.44|7.64|0
1716978900000|2024-05-29 10:35:00|9.43|7.63|9.46|7.66|9.46|7.66|9.43|7.63|0
1716979200000|2024-05-29 10:40:00|9.47|7.67|9.48|7.68|9.49|7.69|9.47|7.67|0
1716979500000|2024-05-29 10:45:00|9.47|7.67|9.47|7.67|9.49|7.69|9.47|7.67|0
1716979800000|2024-05-29 10:50:00|9.46|7.66|9.47|7.67|9.47|7.67|9.45|7.65|0
1716980100000|2024-05-29 10:55:00|9.46|7.66|9.47|7.67|9.48|7.68|9.45|7.65|0
1716980400000|2024-05-29 11:00:00|9.48|7.68|9.48|7.68|9.48|7.68|9.46|7.66|0
1716980700000|2024-05-29 11:05:00|9.49|7.69|9.49|7.69|9.49|7.69|9.48|7.68|0
1716981000000|2024-05-29 11:10:00|9.48|7.68|9.51|7.71|9.51|7.71|9.46|7.66|0
1716981300000|2024-05-29 11:15:00|9.5|7.7|9.52|7.72|9.53|7.73|9.49|7.69|0
1716981600000|2024-05-29 11:20:00|9.51|7.71|9.51|7.71|9.53|7.73|9.51|7.71|0
1716981900000|2024-05-29 11:25:00|9.5|7.7|9.52|7.72|9.54|7.74|9.5|7.7|0
1716982200000|2024-05-29 11:30:00|9.51|7.71|9.48|7.68|9.51|7.71|9.48|7.68|0
1716982500000|2024-05-29 11:35:00|9.49|7.69|9.47|7.67|9.49|7.69|9.47|7.67|0
1716982800000|2024-05-29 11:40:00|9.48|7.68|9.45|7.65|9.49|7.69|9.44|7.64|0
1716983100000|2024-05-29 11:45:00|9.44|7.64|9.44|7.64|9.45|7.65|9.43|7.63|0
1716983400000|2024-05-29 11:50:00|9.43|7.63|9.44|7.64|9.45|7.65|9.42|7.62|0
1716983700000|2024-05-29 11:55:00|9.45|7.65|9.46|7.66|9.48|7.68|9.44|7.64|0
1716984000000|2024-05-29 12:00:00|9.45|7.65|9.47|7.67|9.49|7.69|9.44|7.64|0
1716984300000|2024-05-29 12:05:00|9.48|7.68|9.43|7.63|9.48|7.68|9.42|7.62|0
1716984600000|2024-05-29 12:10:00|9.42|7.62|9.41|7.61|9.44|7.64|9.41|7.61|0
1716984900000|2024-05-29 12:15:00|9.4|7.6|9.41|7.61|9.42|7.62|9.39|7.59|0
1716985200000|2024-05-29 12:20:00|9.42|7.62|9.45|7.65|9.45|7.65|9.42|7.62|0
1716985500000|2024-05-29 12:25:00|9.46|7.66|9.48|7.68|9.49|7.69|9.45|7.65|0
1716985800000|2024-05-29 12:30:00|9.49|7.69|9.52|7.72|9.53|7.73|9.48|7.68|0
1716986100000|2024-05-29 12:35:00|9.53|7.73|9.58|7.78|9.59|7.79|9.53|7.73|0
1716986400000|2024-05-29 12:40:00|9.59|7.79|9.56|7.76|9.59|7.79|9.56|7.76|0
1716986700000|2024-05-29 12:45:00|9.55|7.75|9.57|7.77|9.58|7.78|9.54|7.74|0
1716987000000|2024-05-29 12:50:00|9.58|7.78|9.56|7.76|9.58|7.78|9.54|7.74|0
1716987300000|2024-05-29 12:55:00|9.55|7.75|9.58|7.78|9.58|7.78|9.55|7.75|0
1716987600000|2024-05-29 13:00:00|9.57|7.77|9.6|7.8|9.61|7.81|9.57|7.77|0
1716987900000|2024-05-29 13:05:00|9.59|7.79|9.62|7.82|9.62|7.82|9.59|7.79|0
1716988200000|2024-05-29 13:10:00|9.61|7.81|9.58|7.78|9.61|7.81|9.57|7.77|0
1716988500000|2024-05-29 13:15:00|9.59|7.79|9.62|7.82|9.62|7.82|9.59|7.79|0
1716988800000|2024-05-29 13:20:00|9.61|7.81|9.61|7.81|9.62|7.82|9.59|7.79|0
1716989100000|2024-05-29 13:25:00|9.62|7.82|9.63|7.83|9.63|7.83|9.61|7.81|0
1716989400000|2024-05-29 13:30:00|9.61|7.81|9.54|7.74|9.63|7.83|9.27|7.47|0
1716989700000|2024-05-29 13:35:00|9.55|7.75|9.5|7.7|9.58|7.78|9.5|7.7|0
1716990000000|2024-05-29 13:40:00|9.52|7.72|9.56|7.76|9.57|7.77|9.52|7.72|0
1716990300000|2024-05-29 13:45:00|9.57|7.77|9.53|7.73|9.58|7.78|9.52|7.72|0
1716990600000|2024-05-29 13:50:00|9.54|7.74|9.54|7.74|9.55|7.75|9.44|7.64|0
1716990900000|2024-05-29 13:55:00|9.53|7.73|9.56|7.76|9.57|7.77|9.53|7.73|0
1716991200000|2024-05-29 14:00:00|9.57|7.77|9.55|7.75|9.58|7.78|9.51|7.71|0
1716991500000|2024-05-29 14:05:00|9.54|7.74|9.56|7.76|9.59|7.79|9.51|7.71|0
1716991800000|2024-05-29 14:10:00|9.55|7.75|9.53|7.73|9.56|7.76|9.51|7.71|0
1716992100000|2024-05-29 14:15:00|9.52|7.72|9.27|7.47|9.53|7.73|9.26|7.46|0
1716992400000|2024-05-29 14:20:00|9.28|7.48|9.24|7.44|9.36|7.56|9.24|7.44|0
1716992700000|2024-05-29 14:25:00|9.23|7.43|9.23|7.43|9.25|7.45|9.2|7.4|0
1716993000000|2024-05-29 14:30:00|9.22|7.42|9.2|7.4|9.23|7.43|9.18|7.38|0
1716993300000|2024-05-29 14:35:00|9.19|7.39|9.15|7.35|9.2|7.4|9.14|7.34|0
1716993600000|2024-05-29 14:40:00|9.16|7.36|9.2|7.4|9.2|7.4|9.15|7.35|0
1716993900000|2024-05-29 14:45:00|9.19|7.39|9.17|7.37|9.21|7.41|9.16|7.36|0
1716994200000|2024-05-29 14:50:00|9.16|7.36|9.2|7.4|9.22|7.42|9.15|7.35|0
1716994500000|2024-05-29 14:55:00|9.21|7.41|9.18|7.38|9.23|7.43|9.17|7.37|0
1716994800000|2024-05-29 15:00:00|9.19|7.39|9.21|7.41|9.24|7.44|9.17|7.37|0
1716995100000|2024-05-29 15:05:00|9.22|7.42|9.28|7.48|9.29|7.49|9.21|7.41|0
1716995400000|2024-05-29 15:10:00|9.29|7.49|9.31|7.51|9.33|7.53|9.27|7.47|0
1716995700000|2024-05-29 15:15:00|9.3|7.5|9.3|7.5|9.33|7.53|9.29|7.49|0
1716996000000|2024-05-29 15:20:00|9.29|7.49|9.24|7.44|9.29|7.49|9.24|7.44|0
1716996300000|2024-05-29 15:25:00|9.25|7.45|9.21|7.41|9.35|7.55|9.19|7.39|0
1716996600000|2024-05-29 15:30:00|9.22|7.42|9.24|7.44|9.26|7.46|9.22|7.42|0
1716996900000|2024-05-29 15:35:00|9.23|7.43|9.2|7.4|9.24|7.44|9.18|7.38|0
1716997200000|2024-05-29 15:40:00|9.21|7.41|9.21|7.41|9.24|7.44|9.19|7.39|0
1716997500000|2024-05-29 15:45:00|9.22|7.42|9.24|7.44|9.26|7.46|9.22|7.42|0
1716997800000|2024-05-29 15:50:00|9.23|7.43|9.19|7.39|9.23|7.43|9.19|7.39|0
1716998100000|2024-05-29 15:55:00|9.18|7.38|9.19|7.39|9.21|7.41|9.17|7.37|0
1716998400000|2024-05-29 16:00:00|9.2|7.4|9.24|7.44|9.26|7.46|9.2|7.4|0
1716998700000|2024-05-29 16:05:00|9.25|7.45|9.23|7.43|9.25|7.45|9.23|7.43|0
1716999000000|2024-05-29 16:10:00|9.24|7.44|9.28|7.48|9.28|7.48|9.23|7.43|0
1716999300000|2024-05-29 16:15:00|9.27|7.47|9.21|7.41|9.28|7.48|9.21|7.41|0
1716999600000|2024-05-29 16:20:00|9.2|7.4|9.18|7.38|9.2|7.4|9.17|7.37|0
1716999900000|2024-05-29 16:25:00|9.17|7.37|9.15|7.35|9.18|7.38|9.14|7.34|0
1717000200000|2024-05-29 16:30:00|9.14|7.34|9.15|7.35|9.18|7.38|9.14|7.34|0
1717000500000|2024-05-29 16:35:00|9.16|7.36|9.12|7.32|9.16|7.36|9.1|7.3|0
1717000800000|2024-05-29 16:40:00|9.11|7.31|9.16|7.36|9.16|7.36|9.11|7.31|0
1717001100000|2024-05-29 16:45:00|9.15|7.35|9.13|7.33|9.15|7.35|9.11|7.31|0
1717001400000|2024-05-29 16:50:00|9.12|7.32|9.1|7.3|9.12|7.32|9.08|7.28|0
1717001700000|2024-05-29 16:55:00|9.09|7.29|9.1|7.3|9.11|7.31|9.08|7.28|0
1717002000000|2024-05-29 17:00:00|9.12|7.32|9.17|7.37|9.2|7.4|9.09|7.29|0
1717002300000|2024-05-29 17:05:00|9.18|7.38|9.16|7.36|9.21|7.41|9.14|7.34|0
1717002600000|2024-05-29 17:10:00|9.15|7.35|9.2|7.4|9.2|7.4|9.14|7.34|0
1717002900000|2024-05-29 17:15:00|9.21|7.41|9.21|7.41|9.22|7.42|9.18|7.38|0
1717003200000|2024-05-29 17:20:00|9.22|7.42|9.18|7.38|9.22|7.42|9.16|7.36|0
1717003500000|2024-05-29 17:25:00|9.17|7.37|9.13|7.33|9.2|7.4|9.12|7.32|0
1717003800000|2024-05-29 17:30:00|9.14|7.34|9.19|7.39|9.19|7.39|9.13|7.33|0
1717004100000|2024-05-29 17:35:00|9.18|7.38|9.21|7.41|9.25|7.45|9.18|7.38|0
1717004400000|2024-05-29 17:40:00|9.2|7.4|9.22|7.42|9.25|7.45|9.19|7.39|0
1717004700000|2024-05-29 17:45:00|9.21|7.41|9.2|7.4|9.23|7.43|9.2|7.4|0
1717005000000|2024-05-29 17:50:00|9.19|7.39|9.1|7.3|9.19|7.39|9.1|7.3|0
1717005300000|2024-05-29 17:55:00|9.11|7.31|9.11|7.31|9.13|7.33|9.08|7.28|0
1717005600000|2024-05-29 18:00:00|9.12|7.32|9.11|7.31|9.14|7.34|9.09|7.29|0
1717005900000|2024-05-29 18:05:00|9.12|7.32|9.11|7.31|9.14|7.34|9.09|7.29|0
1717006200000|2024-05-29 18:10:00|9.1|7.3|9.12|7.32|9.14|7.34|9.09|7.29|0
1717006500000|2024-05-29 18:15:00|9.13|7.33|9.15|7.35|9.16|7.36|9.12|7.32|0
1717006800000|2024-05-29 18:20:00|9.14|7.34|9.14|7.34|9.16|7.36|9.14|7.34|0
1717007100000|2024-05-29 18:25:00|9.13|7.33|9.17|7.37|9.17|7.37|9.12|7.32|0
1717007400000|2024-05-29 18:30:00|9.18|7.38|9.2|7.4|9.22|7.42|9.17|7.37|0
1717007700000|2024-05-29 18:35:00|9.19|7.39|9.22|7.42|9.23|7.43|9.18|7.38|0
1717008000000|2024-05-29 18:40:00|9.23|7.43|9.17|7.37|9.23|7.43|9.14|7.34|0
1717008300000|2024-05-29 18:45:00|9.18|7.38|9.24|7.44|9.25|7.45|9.18|7.38|0
1717008600000|2024-05-29 18:50:00|9.23|7.43|9.22|7.42|9.25|7.45|9.21|7.41|0
1717008900000|2024-05-29 18:55:00|9.21|7.41|9.24|7.44|9.25|7.45|9.19|7.39|0
1717009200000|2024-05-29 19:00:00|9.23|7.43|9.22|7.42|9.23|7.43|9.2|7.4|0
1717009500000|2024-05-29 19:05:00|9.21|7.41|9.23|7.43|9.25|7.45|9.19|7.39|0
1717009800000|2024-05-29 19:10:00|9.22|7.42|9.19|7.39|9.26|7.46|9.19|7.39|0
1717010100000|2024-05-29 19:15:00|9.18|7.38|9.19|7.39|9.2|7.4|9.17|7.37|0
1717010400000|2024-05-29 19:20:00|9.18|7.38|9.13|7.33|9.19|7.39|9.13|7.33|0
1717010700000|2024-05-29 19:25:00|9.12|7.32|9.05|7.25|9.13|7.33|9|7.2|0
1717011000000|2024-05-29 19:30:00|9.06|7.26|9.05|7.25|9.09|7.29|9.04|7.24|0
1717011300000|2024-05-29 19:35:00|9.06|7.26|9|7.2|9.06|7.26|8.99|7.19|0
1717011600000|2024-05-29 19:40:00|9.01|7.21|9.06|7.26|9.08|7.28|9.01|7.21|0
1717011900000|2024-05-29 19:45:00|9.05|7.25|9.11|7.31|9.11|7.31|9.05|7.25|0
1717012200000|2024-05-29 19:50:00|9.1|7.3|9.2|7.4|9.22|7.42|9.1|7.3|0
1717012500000|2024-05-29 19:55:00|9.21|7.41|9.2|7.4|9.24|7.44|9.2|7.4|0
1717012800000|2024-05-29 20:00:00|9.16|7.36|9.24|7.44|9.24|7.44|9.14|7.34|0
1717013100000|2024-05-29 20:05:00|9.25|7.45|9.27|7.47|9.27|7.47|9.23|7.43|0
1717013400000|2024-05-29 20:10:00|9.26|7.46|9.27|7.47|9.29|7.49|9.26|7.46|0
1717013700000|2024-05-29 20:15:00|9.37|7.37|9.37|7.37|9.39|7.39|9.36|7.36|0
1717014000000|2024-05-29 20:20:00|9.38|7.38|9.31|7.31|9.38|7.38|9.04|7.04|0
1717014300000|2024-05-29 20:25:00|9.32|7.32|9.36|7.36|9.39|7.39|9.32|7.32|0
1717014600000|2024-05-29 20:30:00|9.37|7.37|9.35|7.35|9.37|7.37|9.35|7.35|0
1717014900000|2024-05-29 20:35:00|9.34|7.34|9.33|7.33|9.34|7.34|9.31|7.31|0
1717015200000|2024-05-29 20:40:00|9.34|7.34|9.36|7.36|9.36|7.36|9.34|7.34|0
1717015500000|2024-05-29 20:45:00|9.35|7.35|9.4|7.4|9.41|7.41|9.35|7.35|0
1717015800000|2024-05-29 20:50:00|9.41|7.41|9.44|7.44|9.46|7.46|9.41|7.41|0
1717016100000|2024-05-29 20:55:00|9.43|7.43|9.44|7.44|9.44|7.44|9.43|7.43|0
1717016400000|2024-05-29 21:00:00|9.43|7.43|9.45|7.45|9.45|7.45|9.43|7.43|0
1717016700000|2024-05-29 21:05:00|9.46|7.46|9.45|7.45|9.46|7.46|9.45|7.45|0
1717017000000|2024-05-29 21:10:00|9.44|7.44|9.44|7.44|9.45|7.45|9.44|7.44|0
1717017300000|2024-05-29 21:15:00|9.43|7.43|9.43|7.43|9.43|7.43|9.43|7.43|0
1717017600000|2024-05-29 21:20:00|9.44|7.44|9.43|7.43|9.44|7.44|9.43|7.43|0
1717018200000|2024-05-29 21:30:00|9.42|7.42|9.43|7.43|9.43|7.43|9.42|7.42|0
1717018500000|2024-05-29 21:35:00|9.42|7.42|9.42|7.42|9.42|7.42|9.42|7.42|0
1717018800000|2024-05-29 21:40:00|9.43|7.43|9.44|7.44|9.44|7.44|9.42|7.42|0
1717019700000|2024-05-29 21:55:00|9.43|7.43|9.44|7.44|9.44|7.44|9.42|7.42|0
1717020000000|2024-05-29 22:00:00|9.4|7.4|9.38|7.38|9.4|7.4|9.37|7.37|0
1717020300000|2024-05-29 22:05:00|9.39|7.39|9.4|7.4|9.42|7.42|9.38|7.38|0
1717020600000|2024-05-29 22:10:00|9.39|7.39|9.4|7.4|9.4|7.4|9.39|7.39|0
1717020900000|2024-05-29 22:15:00|9.39|7.39|9.4|7.4|9.4|7.4|9.39|7.39|0
1717021200000|2024-05-29 22:20:00|9.39|7.39|9.41|7.41|9.41|7.41|9.39|7.39|0
1717021500000|2024-05-29 22:25:00|9.42|7.42|9.41|7.41|9.42|7.42|9.41|7.41|0
1717021800000|2024-05-29 22:30:00|9.42|7.42|9.44|7.44|9.44|7.44|9.41|7.41|0
1717022100000|2024-05-29 22:35:00|9.45|7.45|9.46|7.46|9.47|7.47|9.45|7.45|0
1717022400000|2024-05-29 22:40:00|9.47|7.47|9.48|7.48|9.48|7.48|9.47|7.47|0
1717022700000|2024-05-29 22:45:00|9.49|7.49|9.49|7.49|9.49|7.49|9.48|7.48|0
1717023000000|2024-05-29 22:50:00|9.48|7.48|9.48|7.48|9.48|7.48|9.47|7.47|0
1717023300000|2024-05-29 22:55:00|9.47|7.47|9.47|7.47|9.47|7.47|9.47|7.47|0
1717023600000|2024-05-29 23:00:00|9.48|7.48|9.47|7.47|9.48|7.48|9.47|7.47|0
1717023900000|2024-05-29 23:05:00|9.48|7.48|9.49|7.49|9.49|7.49|9.47|7.47|0
1717024200000|2024-05-29 23:10:00|9.48|7.48|9.49|7.49|9.49|7.49|9.48|7.48|0
1717024500000|2024-05-29 23:15:00|9.48|7.48|9.46|7.46|9.48|7.48|9.45|7.45|0
1717024800000|2024-05-29 23:20:00|9.47|7.47|9.47|7.47|9.47|7.47|9.47|7.47|0
1717025100000|2024-05-29 23:25:00|9.48|7.48|9.51|7.51|9.51|7.51|9.48|7.48|0
1717025400000|2024-05-29 23:30:00|9.52|7.52|9.5|7.5|9.53|7.53|9.5|7.5|0
1717025700000|2024-05-29 23:35:00|9.51|7.51|9.51|7.51|9.51|7.51|9.5|7.5|0
1717026000000|2024-05-29 23:40:00|9.5|7.5|9.49|7.49|9.51|7.51|9.49|7.49|0
1717026300000|2024-05-29 23:45:00|9.48|7.48|9.48|7.48|9.49|7.49|9.47|7.47|0
1717026600000|2024-05-29 23:50:00|9.47|7.47|9.47|7.47|9.48|7.48|9.47|7.47|0
1717026900000|2024-05-29 23:55:00|9.46|7.46|9.47|7.47|9.47|7.47|9.46|7.46|0
1717027200000|2024-05-30 00:00:00|9.48|7.48|9.49|7.49|9.5|7.5|9.48|7.48|0
1717027500000|2024-05-30 00:05:00|9.5|7.5|9.49|7.49|9.5|7.5|9.46|7.46|0
1717027800000|2024-05-30 00:10:00|9.48|7.48|9.46|7.46|9.49|7.49|9.46|7.46|0
1717028100000|2024-05-30 00:15:00|9.36|7.56|9.38|7.58|9.38|7.58|9.36|7.56|0
1717028400000|2024-05-30 00:20:00|9.37|7.57|9.36|7.56|9.37|7.57|9.35|7.55|0
1717028700000|2024-05-30 00:25:00|9.37|7.57|9.36|7.56|9.37|7.57|9.36|7.56|0
1717029000000|2024-05-30 00:30:00|9.37|7.57|9.46|7.66|9.46|7.66|9.37|7.57|0
1717029300000|2024-05-30 00:35:00|9.47|7.67|9.48|7.68|9.48|7.68|9.47|7.67|0
1717029600000|2024-05-30 00:40:00|9.49|7.69|9.48|7.68|9.49|7.69|9.47|7.67|0
1717029900000|2024-05-30 00:45:00|9.49|7.69|9.48|7.68|9.49|7.69|9.47|7.67|0
1717030200000|2024-05-30 00:50:00|9.47|7.67|9.48|7.68|9.49|7.69|9.47|7.67|0
1717030500000|2024-05-30 00:55:00|9.49|7.69|9.49|7.69|9.49|7.69|9.48|7.68|0
1717030800000|2024-05-30 01:00:00|9.5|7.7|9.47|7.67|9.5|7.7|9.47|7.67|0
1717031100000|2024-05-30 01:05:00|9.48|7.68|9.48|7.68|9.48|7.68|9.47|7.67|0
1717031400000|2024-05-30 01:10:00|9.47|7.67|9.46|7.66|9.48|7.68|9.46|7.66|0
1717031700000|2024-05-30 01:15:00|9.47|7.67|9.48|7.68|9.48|7.68|9.46|7.66|0
1717032000000|2024-05-30 01:20:00|9.47|7.67|9.48|7.68|9.48|7.68|9.46|7.66|0
1717032300000|2024-05-30 01:25:00|9.47|7.67|9.49|7.69|9.51|7.71|9.47|7.67|0
1717032600000|2024-05-30 01:30:00|9.5|7.7|9.47|7.67|9.51|7.71|9.47|7.67|0
1717032900000|2024-05-30 01:35:00|9.48|7.68|9.45|7.65|9.48|7.68|9.45|7.65|0
1717033200000|2024-05-30 01:40:00|9.46|7.66|9.47|7.67|9.48|7.68|9.45|7.65|0
1717033500000|2024-05-30 01:45:00|9.48|7.68|9.46|7.66|9.48|7.68|9.45|7.65|0
1717033800000|2024-05-30 01:50:00|9.47|7.67|9.48|7.68|9.48|7.68|9.47|7.67|0
1717034100000|2024-05-30 01:55:00|9.47|7.67|9.48|7.68|9.49|7.69|9.47|7.67|0
1717034400000|2024-05-30 02:00:00|9.47|7.67|9.48|7.68|9.48|7.68|9.46|7.66|0
1717034700000|2024-05-30 02:05:00|9.49|7.69|9.48|7.68|9.49|7.69|9.47|7.67|0
1717035000000|2024-05-30 02:10:00|9.47|7.67|9.48|7.68|9.48|7.68|9.47|7.67|0
1717035300000|2024-05-30 02:15:00|9.47|7.67|9.48|7.68|9.48|7.68|9.47|7.67|0
1717035600000|2024-05-30 02:20:00|9.49|7.69|9.5|7.7|9.51|7.71|9.49|7.69|0
1717035900000|2024-05-30 02:25:00|9.49|7.69|9.48|7.68|9.5|7.7|9.48|7.68|0
1717036200000|2024-05-30 02:30:00|9.49|7.69|9.5|7.7|9.5|7.7|9.48|7.68|0
1717036500000|2024-05-30 02:35:00|9.49|7.69|9.52|7.72|9.52|7.72|9.49|7.69|0
1717036800000|2024-05-30 02:40:00|9.51|7.71|9.54|7.74|9.55|7.75|9.51|7.71|0
1717037100000|2024-05-30 02:45:00|9.53|7.73|9.54|7.74|9.56|7.76|9.53|7.73|0
1717037400000|2024-05-30 02:50:00|9.55|7.75|9.53|7.73|9.55|7.75|9.53|7.73|0
1717037700000|2024-05-30 02:55:00|9.54|7.74|9.54|7.74|9.54|7.74|9.53|7.73|0
1717038000000|2024-05-30 03:00:00|9.55|7.75|9.54|7.74|9.56|7.76|9.54|7.74|0
1717038300000|2024-05-30 03:05:00|9.55|7.75|9.57|7.77|9.57|7.77|9.55|7.75|0
1717038600000|2024-05-30 03:10:00|9.56|7.76|9.57|7.77|9.58|7.78|9.56|7.76|0
1717038900000|2024-05-30 03:15:00|9.56|7.76|9.56|7.76|9.57|7.77|9.56|7.76|0
1717039200000|2024-05-30 03:20:00|9.57|7.77|9.58|7.78|9.59|7.79|9.56|7.76|0
1717039500000|2024-05-30 03:25:00|9.57|7.77|9.57|7.77|9.58|7.78|9.57|7.77|0
1717039800000|2024-05-30 03:30:00|9.56|7.76|9.59|7.79|9.59|7.79|9.56|7.76|0
1717040100000|2024-05-30 03:35:00|9.58|7.78|9.59|7.79|9.59|7.79|9.58|7.78|0
1717040400000|2024-05-30 03:40:00|9.6|7.8|9.57|7.77|9.6|7.8|9.57|7.77|0
1717040700000|2024-05-30 03:45:00|9.56|7.76|9.56|7.76|9.57|7.77|9.56|7.76|0
1717041000000|2024-05-30 03:50:00|9.57|7.77|9.57|7.77|9.57|7.77|9.56|7.76|0
1717041300000|2024-05-30 03:55:00|9.56|7.76|9.57|7.77|9.57|7.77|9.56|7.76|0
1717041600000|2024-05-30 04:00:00|9.56|7.76|9.57|7.77|9.57|7.77|9.56|7.76|0
1717041900000|2024-05-30 04:05:00|9.56|7.76|9.57|7.77|9.58|7.78|9.56|7.76|0
1717042200000|2024-05-30 04:10:00|9.58|7.78|9.57|7.77|9.58|7.78|9.57|7.77|0
1717042500000|2024-05-30 04:15:00|9.58|7.78|9.58|7.78|9.59|7.79|9.57|7.77|0
1717042800000|2024-05-30 04:20:00|9.57|7.77|9.58|7.78|9.58|7.78|9.57|7.77|0
1717043100000|2024-05-30 04:25:00|9.57|7.77|9.58|7.78|9.58|7.78|9.56|7.76|0
1717043400000|2024-05-30 04:30:00|9.57|7.77|9.58|7.78|9.58|7.78|9.57|7.77|0
1717043700000|2024-05-30 04:35:00|9.59|7.79|9.61|7.81|9.61|7.81|9.58|7.78|0
1717044000000|2024-05-30 04:40:00|9.6|7.8|9.61|7.81|9.62|7.82|9.6|7.8|0
1717044300000|2024-05-30 04:45:00|9.62|7.82|9.62|7.82|9.63|7.83|9.62|7.82|0
1717044600000|2024-05-30 04:50:00|9.61|7.81|9.6|7.8|9.62|7.82|9.6|7.8|0
1717044900000|2024-05-30 04:55:00|9.59|7.79|9.59|7.79|9.6|7.8|9.59|7.79|0
1717045200000|2024-05-30 05:00:00|9.6|7.8|9.63|7.83|9.63|7.83|9.6|7.8|0
1717045500000|2024-05-30 05:05:00|9.62|7.82|9.62|7.82|9.63|7.83|9.6|7.8|0
1717045800000|2024-05-30 05:10:00|9.61|7.81|9.65|7.85|9.65|7.85|9.61|7.81|0
1717046100000|2024-05-30 05:15:00|9.66|7.86|9.64|7.84|9.66|7.86|9.64|7.84|0
1717046400000|2024-05-30 05:20:00|9.65|7.85|9.65|7.85|9.65|7.85|9.64|7.84|0
1717046700000|2024-05-30 05:25:00|9.66|7.86|9.65|7.85|9.66|7.86|9.65|7.85|0
1717047000000|2024-05-30 05:30:00|9.64|7.84|9.64|7.84|9.65|7.85|9.64|7.84|0
1717047300000|2024-05-30 05:35:00|9.65|7.85|9.68|7.88|9.68|7.88|9.64|7.84|0
1717047600000|2024-05-30 05:40:00|9.67|7.87|9.68|7.88|9.68|7.88|9.66|7.86|0
1717047900000|2024-05-30 05:45:00|9.67|7.87|9.67|7.87|9.68|7.88|9.66|7.86|0
1717048200000|2024-05-30 05:50:00|9.66|7.86|9.65|7.85|9.67|7.87|9.65|7.85|0
1717048500000|2024-05-30 05:55:00|9.64|7.84|9.63|7.83|9.64|7.84|9.61|7.81|0
1717048800000|2024-05-30 06:00:00|9.62|7.82|9.63|7.83|9.63|7.83|9.61|7.81|0
1717049100000|2024-05-30 06:05:00|9.62|7.82|9.63|7.83|9.63|7.83|9.6|7.8|0
1717049400000|2024-05-30 06:10:00|9.62|7.82|9.62|7.82|9.62|7.82|9.6|7.8|0
1717049700000|2024-05-30 06:15:00|9.61|7.81|9.62|7.82|9.62|7.82|9.61|7.81|0
1717050000000|2024-05-30 06:20:00|9.61|7.81|9.6|7.8|9.61|7.81|9.59|7.79|0
1717050300000|2024-05-30 06:25:00|9.59|7.79|9.29|7.49|9.6|7.8|9.04|7.24|0
1717050600000|2024-05-30 06:30:00|9.3|7.5|9.56|7.76|9.56|7.76|9.29|7.49|0
1717050900000|2024-05-30 06:35:00|9.55|7.75|9.58|7.78|9.58|7.78|9.55|7.75|0
1717051200000|2024-05-30 06:40:00|9.57|7.77|9.58|7.78|9.58|7.78|9.57|7.77|0
1717051500000|2024-05-30 06:45:00|9.57|7.77|9.58|7.78|9.59|7.79|9.57|7.77|0
1717051800000|2024-05-30 06:50:00|9.59|7.79|9.58|7.78|9.59|7.79|9.57|7.77|0
1717052100000|2024-05-30 06:55:00|9.59|7.79|9.6|7.8|9.6|7.8|9.58|7.78|0
1717052400000|2024-05-30 07:00:00|9.59|7.79|9.53|7.73|9.59|7.79|9.52|7.72|0
1717052700000|2024-05-30 07:05:00|9.54|7.74|9.54|7.74|9.58|7.78|9.54|7.74|0
1717053000000|2024-05-30 07:10:00|9.53|7.73|9.53|7.73|9.54|7.74|9.52|7.72|0
1717053300000|2024-05-30 07:15:00|9.52|7.72|9.55|7.75|9.55|7.75|9.51|7.71|0
1717053600000|2024-05-30 07:20:00|9.54|7.74|9.55|7.75|9.56|7.76|9.51|7.71|0
1717053900000|2024-05-30 07:25:00|9.54|7.74|9.5|7.7|9.56|7.76|9.49|7.69|0
1717054200000|2024-05-30 07:30:00|9.49|7.69|9.5|7.7|9.5|7.7|9.48|7.68|0
1717054500000|2024-05-30 07:35:00|9.49|7.69|9.48|7.68|9.5|7.7|9.48|7.68|0
1717054800000|2024-05-30 07:40:00|9.49|7.69|9.46|7.66|9.49|7.69|9.46|7.66|0
1717055100000|2024-05-30 07:45:00|9.47|7.67|9.48|7.68|9.49|7.69|9.45|7.65|0
1717055400000|2024-05-30 07:50:00|9.49|7.69|9.48|7.68|9.5|7.7|9.46|7.66|0
1717055700000|2024-05-30 07:55:00|9.47|7.67|9.46|7.66|9.48|7.68|9.46|7.66|0
1717056000000|2024-05-30 08:00:00|9.47|7.67|9.46|7.66|9.47|7.67|9.43|7.63|0
1717056300000|2024-05-30 08:05:00|9.45|7.65|9.47|7.67|9.49|7.69|9.45|7.65|0
1717056600000|2024-05-30 08:10:00|9.48|7.68|9.47|7.67|9.49|7.69|9.47|7.67|0
1717056900000|2024-05-30 08:15:00|9.48|7.68|9.45|7.65|9.48|7.68|9.45|7.65|0
1717057200000|2024-05-30 08:20:00|9.44|7.64|9.45|7.65|9.48|7.68|9.44|7.64|0
1717057500000|2024-05-30 08:25:00|9.44|7.64|9.47|7.67|9.47|7.67|9.44|7.64|0
1717057800000|2024-05-30 08:30:00|9.46|7.66|9.46|7.66|9.55|7.75|9.44|7.64|0
1717058100000|2024-05-30 08:35:00|9.47|7.67|9.46|7.66|9.47|7.67|9.45|7.65|0
1717058400000|2024-05-30 08:40:00|9.45|7.65|9.43|7.63|9.46|7.66|9.43|7.63|0
1717058700000|2024-05-30 08:45:00|9.44|7.64|9.42|7.62|9.44|7.64|9.42|7.62|0
1717059000000|2024-05-30 08:50:00|9.43|7.63|9.44|7.64|9.44|7.64|9.42|7.62|0
1717059300000|2024-05-30 08:55:00|9.43|7.63|9.42|7.62|9.43|7.63|9.41|7.61|0
1717059600000|2024-05-30 09:00:00|9.41|7.61|9.42|7.62|9.43|7.63|9.41|7.61|0
1717059900000|2024-05-30 09:05:00|9.41|7.61|9.41|7.61|9.42|7.62|9.4|7.6|0
1717060200000|2024-05-30 09:10:00|9.42|7.62|9.42|7.62|9.42|7.62|9.4|7.6|0
1717060500000|2024-05-30 09:15:00|9.41|7.61|9.4|7.6|9.42|7.62|9.4|7.6|0
1717060800000|2024-05-30 09:20:00|9.41|7.61|9.44|7.64|9.44|7.64|9.41|7.61|0
1717061100000|2024-05-30 09:25:00|9.43|7.63|9.45|7.65|9.46|7.66|9.43|7.63|0
1717061400000|2024-05-30 09:30:00|9.46|7.66|9.45|7.65|9.46|7.66|9.45|7.65|0
1717061700000|2024-05-30 09:35:00|9.44|7.64|9.47|7.67|9.47|7.67|9.44|7.64|0
1717062000000|2024-05-30 09:40:00|9.46|7.66|9.46|7.66|9.47|7.67|9.45|7.65|0
1717062300000|2024-05-30 09:45:00|9.47|7.67|9.46|7.66|9.47|7.67|9.45|7.65|0
1717062600000|2024-05-30 09:50:00|9.45|7.65|9.43|7.63|9.45|7.65|9.43|7.63|0
1717062900000|2024-05-30 09:55:00|9.44|7.64|9.45|7.65|9.45|7.65|9.43|7.63|0
1717063200000|2024-05-30 10:00:00|9.44|7.64|9.46|7.66|9.46|7.66|9.44|7.64|0
1717063500000|2024-05-30 10:05:00|9.45|7.65|9.46|7.66|9.46|7.66|9.44|7.64|0
1717063800000|2024-05-30 10:10:00|9.47|7.67|9.49|7.69|9.49|7.69|9.47|7.67|0
1717064100000|2024-05-30 10:15:00|9.48|7.68|9.48|7.68|9.48|7.68|9.47|7.67|0
1717064400000|2024-05-30 10:20:00|9.47|7.67|9.45|7.65|9.48|7.68|9.45|7.65|0
1717064700000|2024-05-30 10:25:00|9.46|7.66|9.46|7.66|9.47|7.67|9.45|7.65|0
1717065000000|2024-05-30 10:30:00|9.47|7.67|9.46|7.66|9.47|7.67|9.46|7.66|0
1717065300000|2024-05-30 10:35:00|9.45|7.65|9.45|7.65|9.53|7.73|9.42|7.62|0
1717065600000|2024-05-30 10:40:00|9.44|7.64|9.43|7.63|9.45|7.65|9.43|7.63|0
1717065900000|2024-05-30 10:45:00|9.42|7.62|9.41|7.61|9.44|7.64|9.41|7.61|0
1717066200000|2024-05-30 10:50:00|9.42|7.62|9.44|7.64|9.44|7.64|9.42|7.62|0
1717066500000|2024-05-30 10:55:00|9.43|7.63|9.42|7.62|9.43|7.63|9.41|7.61|0
1717066800000|2024-05-30 11:00:00|9.43|7.63|9.44|7.64|9.45|7.65|9.42|7.62|0
1717067100000|2024-05-30 11:05:00|9.43|7.63|9.43|7.63|9.44|7.64|9.42|7.62|0
1717067400000|2024-05-30 11:10:00|9.44|7.64|9.45|7.65|9.45|7.65|9.43|7.63|0
1717067700000|2024-05-30 11:15:00|9.44|7.64|9.45|7.65|9.45|7.65|9.44|7.64|0
1717068000000|2024-05-30 11:20:00|9.44|7.64|9.43|7.63|9.45|7.65|9.43|7.63|0
1717068300000|2024-05-30 11:25:00|9.42|7.62|9.41|7.61|9.43|7.63|9.41|7.61|0
1717068600000|2024-05-30 11:30:00|9.4|7.6|9.42|7.62|9.42|7.62|9.4|7.6|0
1717068900000|2024-05-30 11:35:00|9.43|7.63|9.42|7.62|9.43|7.63|9.41|7.61|0
1717069200000|2024-05-30 11:40:00|9.41|7.61|9.41|7.61|9.43|7.63|9.4|7.6|0
1717069500000|2024-05-30 11:45:00|9.4|7.6|9.4|7.6|9.41|7.61|9.39|7.59|0
1717069800000|2024-05-30 11:50:00|9.41|7.61|9.43|7.63|9.43|7.63|9.39|7.59|0
1717070100000|2024-05-30 11:55:00|9.44|7.64|9.44|7.64|9.45|7.65|9.43|7.63|0
1717070400000|2024-05-30 12:00:00|9.45|7.65|9.44|7.64|9.45|7.65|9.43|7.63|0
1717070700000|2024-05-30 12:05:00|9.45|7.65|9.43|7.63|9.45|7.65|9.42|7.62|0
1717071000000|2024-05-30 12:10:00|9.42|7.62|9.42|7.62|9.44|7.64|9.41|7.61|0
1717071300000|2024-05-30 12:15:00|9.43|7.63|9.41|7.61|9.43|7.63|9.4|7.6|0
1717071600000|2024-05-30 12:20:00|9.4|7.6|9.43|7.63|9.44|7.64|9.39|7.59|0
1717071900000|2024-05-30 12:25:00|9.44|7.64|9.41|7.61|9.44|7.64|9.41|7.61|0
1717072200000|2024-05-30 12:30:00|9.42|7.62|9.15|7.35|9.42|7.62|9.14|7.34|0
1717072500000|2024-05-30 12:35:00|9.16|7.36|9.16|7.36|9.18|7.38|9.13|7.33|0
1717072800000|2024-05-30 12:40:00|9.15|7.35|9.14|7.34|9.16|7.36|9.13|7.33|0
1717073100000|2024-05-30 12:45:00|9.13|7.33|9.17|7.37|9.17|7.37|9.13|7.33|0
1717073400000|2024-05-30 12:50:00|9.18|7.38|9.17|7.37|9.2|7.4|9.16|7.36|0
1717073700000|2024-05-30 12:55:00|9.18|7.38|9.19|7.39|9.22|7.42|9.17|7.37|0
1717074000000|2024-05-30 13:00:00|9.18|7.38|9.2|7.4|9.21|7.41|9.17|7.37|0
1717074300000|2024-05-30 13:05:00|9.19|7.39|9.2|7.4|9.21|7.41|9.17|7.37|0
1717074600000|2024-05-30 13:10:00|9.21|7.41|9.21|7.41|9.23|7.43|9.19|7.39|0
1717074900000|2024-05-30 13:15:00|9.22|7.42|9.2|7.4|9.22|7.42|9.2|7.4|0
1717075200000|2024-05-30 13:20:00|9.19|7.39|9.16|7.36|9.21|7.41|9.16|7.36|0
1717075500000|2024-05-30 13:25:00|9.17|7.37|9.16|7.36|9.18|7.38|9.16|7.36|0
1717075800000|2024-05-30 13:30:00|9.17|7.37|9.18|7.38|9.21|7.41|9.09|7.29|0
1717076100000|2024-05-30 13:35:00|9.16|7.36|9.2|7.4|9.26|7.46|9.16|7.36|0
1717076400000|2024-05-30 13:40:00|9.19|7.39|9.19|7.39|9.2|7.4|9.15|7.35|0
1717076700000|2024-05-30 13:45:00|9.18|7.38|9.21|7.41|9.22|7.42|9.17|7.37|0
1717077000000|2024-05-30 13:50:00|9.2|7.4|9.17|7.37|9.23|7.43|9.16|7.36|0
1717077300000|2024-05-30 13:55:00|9.18|7.38|9|7.2|9.18|7.38|8.99|7.19|0
1717077600000|2024-05-30 14:00:00|8.99|7.19|8.97|7.17|9.05|7.25|8.97|7.17|0
1717077900000|2024-05-30 14:05:00|8.98|7.18|9.02|7.22|9.03|7.23|8.96|7.16|0
1717078200000|2024-05-30 14:10:00|9.03|7.23|9.13|7.33|9.17|7.37|9.01|7.21|0
1717078500000|2024-05-30 14:15:00|9.14|7.34|9.12|7.32|9.17|7.37|9.1|7.3|0
1717078800000|2024-05-30 14:20:00|9.11|7.31|9.07|7.27|9.13|7.33|9.04|7.24|0
1717079100000|2024-05-30 14:25:00|9.06|7.26|9.07|7.27|9.12|7.32|9.05|7.25|0
1717079400000|2024-05-30 14:30:00|9.09|7.29|9.14|7.34|9.15|7.35|9.07|7.27|0
1717079700000|2024-05-30 14:35:00|9.15|7.35|9.18|7.38|9.19|7.39|9.11|7.31|0
1717080000000|2024-05-30 14:40:00|9.17|7.37|9.18|7.38|9.23|7.43|9.16|7.36|0
1717080300000|2024-05-30 14:45:00|9.17|7.37|9.15|7.35|9.18|7.38|9.14|7.34|0
1717080600000|2024-05-30 14:50:00|9.16|7.36|9.16|7.36|9.19|7.39|9.12|7.32|0
1717080900000|2024-05-30 14:55:00|9.17|7.37|9.17|7.37|9.17|7.37|9.14|7.34|0
1717081200000|2024-05-30 15:00:00|9.18|7.38|9.22|7.42|9.22|7.42|9.13|7.33|0
1717081500000|2024-05-30 15:05:00|9.23|7.43|9.16|7.36|9.25|7.45|9.15|7.35|0
1717081800000|2024-05-30 15:10:00|9.17|7.37|9.17|7.37|9.18|7.38|9.15|7.35|0
1717082100000|2024-05-30 15:15:00|9.18|7.38|9.1|7.3|9.18|7.38|9.09|7.29|0
1717082400000|2024-05-30 15:20:00|9.09|7.29|9.12|7.32|9.14|7.34|9.09|7.29|0
1717082700000|2024-05-30 15:25:00|9.11|7.31|9.08|7.28|9.11|7.31|9.08|7.28|0
1717083000000|2024-05-30 15:30:00|9.09|7.29|9.02|7.22|9.09|7.29|9.02|7.22|0
1717083300000|2024-05-30 15:35:00|9.03|7.23|9.06|7.26|9.08|7.28|9.02|7.22|0
1717083600000|2024-05-30 15:40:00|9.05|7.25|9.08|7.28|9.08|7.28|9.03|7.23|0
1717083900000|2024-05-30 15:45:00|9.09|7.29|9.1|7.3|9.1|7.3|9.06|7.26|0
1717084200000|2024-05-30 15:50:00|9.09|7.29|9.09|7.29|9.1|7.3|9.06|7.26|0
1717084500000|2024-05-30 15:55:00|9.1|7.3|9.12|7.32|9.12|7.32|9.08|7.28|0
1717084800000|2024-05-30 16:00:00|9.11|7.31|9.04|7.24|9.12|7.32|9.04|7.24|0
1717085100000|2024-05-30 16:05:00|9.03|7.23|9.05|7.25|9.06|7.26|9.01|7.21|0
1717085400000|2024-05-30 16:10:00|9.04|7.24|9.03|7.23|9.06|7.26|9.03|7.23|0
1717085700000|2024-05-30 16:15:00|9.02|7.22|9.01|7.21|9.02|7.22|9|7.2|0
1717086000000|2024-05-30 16:20:00|9|7.2|9.01|7.21|9.04|7.24|8.99|7.19|0
1717086300000|2024-05-30 16:25:00|9|7.2|9.06|7.26|9.07|7.27|9|7.2|0
1717086600000|2024-05-30 16:30:00|9.07|7.27|9|7.2|9.07|7.27|9|7.2|0
1717086900000|2024-05-30 16:35:00|8.99|7.19|9|7.2|9.01|7.21|8.98|7.18|0
1717087200000|2024-05-30 16:40:00|9.01|7.21|9|7.2|9.02|7.22|9|7.2|0
1717087500000|2024-05-30 16:45:00|9.01|7.21|9.01|7.21|9.02|7.22|8.97|7.17|0
1717087800000|2024-05-30 16:50:00|9.02|7.22|8.98|7.18|9.02|7.22|8.95|7.15|0
1717088100000|2024-05-30 16:55:00|8.97|7.17|8.96|7.16|8.99|7.19|8.96|7.16|0
1717088400000|2024-05-30 17:00:00|8.97|7.17|8.97|7.17|8.98|7.18|8.91|7.11|0
1717088700000|2024-05-30 17:05:00|8.96|7.16|8.94|7.14|8.96|7.16|8.92|7.12|0
1717089000000|2024-05-30 17:10:00|8.93|7.13|8.9|7.1|8.94|7.14|8.89|7.09|0
1717089300000|2024-05-30 17:15:00|8.91|7.11|8.94|7.14|8.95|7.15|8.89|7.09|0
1717089600000|2024-05-30 17:20:00|8.95|7.15|8.91|7.11|8.95|7.15|8.9|7.1|0
1717089900000|2024-05-30 17:25:00|8.92|7.12|8.91|7.11|8.93|7.13|8.91|7.11|0
1717090200000|2024-05-30 17:30:00|8.9|7.1|8.91|7.11|8.92|7.12|8.89|7.09|0
1717090500000|2024-05-30 17:35:00|8.92|7.12|8.91|7.11|8.93|7.13|8.89|7.09|0
1717090800000|2024-05-30 17:40:00|8.9|7.1|8.89|7.09|8.9|7.1|8.87|7.07|0
1717091100000|2024-05-30 17:45:00|8.88|7.08|8.93|7.13|8.94|7.14|8.88|7.08|0
1717091400000|2024-05-30 17:50:00|8.94|7.14|8.94|7.14|8.97|7.17|8.93|7.13|0
1717091700000|2024-05-30 17:55:00|8.95|7.15|8.93|7.13|8.96|7.16|8.93|7.13|0
1717092000000|2024-05-30 18:00:00|8.95|7.15|8.98|7.18|8.98|7.18|8.92|7.12|0
1717092300000|2024-05-30 18:05:00|8.99|7.19|8.97|7.17|8.99|7.19|8.96|7.16|0
1717092600000|2024-05-30 18:10:00|8.98|7.18|9|7.2|9|7.2|8.97|7.17|0
1717092900000|2024-05-30 18:15:00|8.99|7.19|9.01|7.21|9.11|7.31|8.99|7.19|0
1717093200000|2024-05-30 18:20:00|9|7.2|9.03|7.23|9.06|7.26|9|7.2|0
1717093500000|2024-05-30 18:25:00|9.04|7.24|9.02|7.22|9.08|7.28|9.02|7.22|0
1717093800000|2024-05-30 18:30:00|9.03|7.23|9.01|7.21|9.03|7.23|8.98|7.18|0
1717094100000|2024-05-30 18:35:00|9.03|7.23|9.06|7.26|9.07|7.27|9.02|7.22|0
1717094400000|2024-05-30 18:40:00|9.07|7.27|9.06|7.26|9.08|7.28|9.04|7.24|0
1717094700000|2024-05-30 18:45:00|9.07|7.27|9.07|7.27|9.09|7.29|9.03|7.23|0
1717095000000|2024-05-30 18:50:00|9.06|7.26|9.06|7.26|9.07|7.27|9.02|7.22|0
1717095300000|2024-05-30 18:55:00|9.05|7.25|9.03|7.23|9.07|7.27|9.03|7.23|0
1717095600000|2024-05-30 19:00:00|9.04|7.24|9.07|7.27|9.08|7.28|9.01|7.21|0
1717095900000|2024-05-30 19:05:00|9.06|7.26|9.08|7.28|9.09|7.29|9.03|7.23|0
1717096200000|2024-05-30 19:10:00|9.09|7.29|9.07|7.27|9.09|7.29|9.06|7.26|0
1717096500000|2024-05-30 19:15:00|9.06|7.26|9.08|7.28|9.09|7.29|9.04|7.24|0
1717096800000|2024-05-30 19:20:00|9.09|7.29|9.21|7.41|9.22|7.42|9.09|7.29|0
1717097100000|2024-05-30 19:25:00|9.22|7.42|9.14|7.34|9.22|7.42|9.13|7.33|0
1717097400000|2024-05-30 19:30:00|9.13|7.33|9.21|7.41|9.22|7.42|9.11|7.31|0
1717097700000|2024-05-30 19:35:00|9.22|7.42|9.11|7.31|9.23|7.43|9.01|7.21|0
1717098000000|2024-05-30 19:40:00|9.12|7.32|9.13|7.33|9.16|7.36|9.09|7.29|0
1717098300000|2024-05-30 19:45:00|9.14|7.34|9.28|7.48|9.32|7.52|9.14|7.34|0
1717098600000|2024-05-30 19:50:00|9.29|7.49|9.28|7.48|9.42|7.62|9.26|7.46|0
1717098900000|2024-05-30 19:55:00|9.26|7.46|9.25|7.45|9.33|7.53|9.21|7.41|0
1717099200000|2024-05-30 20:00:00|9.28|7.48|9.14|7.34|9.33|7.53|9.12|7.32|0
1717099500000|2024-05-30 20:05:00|9.13|7.33|9.23|7.43|9.24|7.44|9.12|7.32|0
1717099800000|2024-05-30 20:10:00|9.22|7.42|9.24|7.44|9.25|7.45|9.21|7.41|0
1717100100000|2024-05-30 20:15:00|9.34|7.34|9.35|7.35|9.35|7.35|9.31|7.31|0
1717100400000|2024-05-30 20:20:00|9.34|7.34|9.29|7.29|9.35|7.35|9.29|7.29|0
1717100700000|2024-05-30 20:25:00|9.28|7.28|9.24|7.24|9.29|7.29|9.24|7.24|0
1717101000000|2024-05-30 20:30:00|9.23|7.23|9.26|7.26|9.27|7.27|9.23|7.23|0
1717101300000|2024-05-30 20:35:00|9.25|7.25|9.26|7.26|9.28|7.28|9.25|7.25|0
1717101600000|2024-05-30 20:40:00|9.27|7.27|9.27|7.27|9.27|7.27|9.26|7.26|0
1717101900000|2024-05-30 20:45:00|9.26|7.26|9.28|7.28|9.28|7.28|9.26|7.26|0
1717102200000|2024-05-30 20:50:00|9.27|7.27|9.26|7.26|9.28|7.28|9.26|7.26|0
1717102500000|2024-05-30 20:55:00|9.27|7.27|9.23|7.23|9.27|7.27|9.22|7.22|0
1717102800000|2024-05-30 21:00:00|9.24|7.24|9.22|7.22|9.24|7.24|9.22|7.22|0
1717103100000|2024-05-30 21:05:00|9.23|7.23|9.27|7.27|9.27|7.27|9.23|7.23|0
1717103400000|2024-05-30 21:10:00|9.28|7.28|9.26|7.26|9.29|7.29|9.26|7.26|0
1717103700000|2024-05-30 21:15:00|9.27|7.27|9.25|7.25|9.27|7.27|9.25|7.25|0
1717104000000|2024-05-30 21:20:00|9.26|7.26|9.26|7.26|9.26|7.26|9.25|7.25|0
1717104300000|2024-05-30 21:25:00|9.25|7.25|9.26|7.26|9.26|7.26|9.25|7.25|0
1717104600000|2024-05-30 21:30:00|9.25|7.25|9.26|7.26|9.26|7.26|9.25|7.25|0
1717105200000|2024-05-30 21:40:00|9.25|7.25|9.25|7.25|9.25|7.25|9.25|7.25|0
1717105500000|2024-05-30 21:45:00|9.24|7.24|9.25|7.25|9.25|7.25|9.24|7.24|0
1717105800000|2024-05-30 21:50:00|9.26|7.26|9.27|7.27|9.28|7.28|9.26|7.26|0
1717106100000|2024-05-30 21:55:00|9.26|7.26|9.24|7.24|9.26|7.26|9.24|7.24|0
1717106400000|2024-05-30 22:00:00|9.25|7.25|9.26|7.26|9.3|7.3|9.24|7.24|0
1717106700000|2024-05-30 22:05:00|9.27|7.27|9.31|7.31|9.33|7.33|9.27|7.27|0
1717107000000|2024-05-30 22:10:00|9.3|7.3|9.3|7.3|9.32|7.32|9.3|7.3|0
1717107300000|2024-05-30 22:15:00|9.31|7.31|9.33|7.33|9.33|7.33|9.31|7.31|0
1717107600000|2024-05-30 22:20:00|9.32|7.32|9.31|7.31|9.33|7.33|9.3|7.3|0
1717107900000|2024-05-30 22:25:00|9.32|7.32|9.31|7.31|9.32|7.32|9.3|7.3|0
1717108200000|2024-05-30 22:30:00|9.3|7.3|9.29|7.29|9.3|7.3|9.29|7.29|0
1717108500000|2024-05-30 22:35:00|9.28|7.28|9.28|7.28|9.29|7.29|9.27|7.27|0
1717108800000|2024-05-30 22:40:00|9.27|7.27|9.27|7.27|9.27|7.27|9.27|7.27|0
1717109100000|2024-05-30 22:45:00|9.28|7.28|9.28|7.28|9.28|7.28|9.27|7.27|0
1717109400000|2024-05-30 22:50:00|9.29|7.29|9.3|7.3|9.3|7.3|9.29|7.29|0
1717109700000|2024-05-30 22:55:00|9.29|7.29|9.3|7.3|9.3|7.3|9.29|7.29|0
1717110000000|2024-05-30 23:00:00|9.31|7.31|9.3|7.3|9.31|7.31|9.29|7.29|0
1717110300000|2024-05-30 23:05:00|9.29|7.29|9.29|7.29|9.29|7.29|9.28|7.28|0
1717110600000|2024-05-30 23:10:00|9.3|7.3|9.29|7.29|9.3|7.3|9.29|7.29|0
1717110900000|2024-05-30 23:15:00|9.3|7.3|9.32|7.32|9.32|7.32|9.29|7.29|0
1717111200000|2024-05-30 23:20:00|9.31|7.31|9.31|7.31|9.32|7.32|9.31|7.31|0
1717111500000|2024-05-30 23:25:00|9.32|7.32|9.31|7.31|9.32|7.32|9.31|7.31|0
1717111800000|2024-05-30 23:30:00|9.3|7.3|9.3|7.3|9.3|7.3|9.28|7.28|0
1717112100000|2024-05-30 23:35:00|9.29|7.29|9.32|7.32|9.32|7.32|9.29|7.29|0
1717112400000|2024-05-30 23:40:00|9.31|7.31|9.32|7.32|9.33|7.33|9.3|7.3|0
1717112700000|2024-05-30 23:45:00|9.33|7.33|9.34|7.34|9.34|7.34|9.32|7.32|0
1717113000000|2024-05-30 23:50:00|9.33|7.33|9.32|7.32|9.35|7.35|9.31|7.31|0
1717113300000|2024-05-30 23:55:00|9.33|7.33|9.33|7.33|9.34|7.34|9.32|7.32|0
1717113600000|2024-05-31 00:00:00|9.32|7.32|9.32|7.32|9.33|7.33|9.3|7.3|0
1717113900000|2024-05-31 00:05:00|9.31|7.31|9.33|7.33|9.34|7.34|9.31|7.31|0
1717114200000|2024-05-31 00:10:00|9.34|7.34|9.41|7.41|9.44|7.44|9.33|7.33|0
1717114500000|2024-05-31 00:15:00|9.32|7.52|9.31|7.51|9.34|7.54|9.31|7.51|0
1717114800000|2024-05-31 00:20:00|9.3|7.5|9.32|7.52|9.33|7.53|9.29|7.49|0
1717115100000|2024-05-31 00:25:00|9.31|7.51|9.31|7.51|9.32|7.52|9.28|7.48|0
1717115400000|2024-05-31 00:30:00|9.3|7.5|9.33|7.53|9.33|7.53|9.28|7.48|0
1717115700000|2024-05-31 00:35:00|9.34|7.54|9.35|7.55|9.36|7.56|9.32|7.52|0
1717116000000|2024-05-31 00:40:00|9.34|7.54|9.34|7.54|9.36|7.56|9.34|7.54|0
1717116300000|2024-05-31 00:45:00|9.35|7.55|9.36|7.56|9.36|7.56|9.34|7.54|0
1717116600000|2024-05-31 00:50:00|9.35|7.55|9.33|7.53|9.36|7.56|9.32|7.52|0
1717116900000|2024-05-31 00:55:00|9.32|7.52|9.28|7.48|9.33|7.53|9.28|7.48|0
1717117200000|2024-05-31 01:00:00|9.29|7.49|9.4|7.6|9.4|7.6|9.23|7.43|0
1717117500000|2024-05-31 01:05:00|9.41|7.61|9.41|7.61|9.43|7.63|9.4|7.6|0
1717117800000|2024-05-31 01:10:00|9.42|7.62|9.39|7.59|9.42|7.62|9.37|7.57|0
1717118100000|2024-05-31 01:15:00|9.4|7.6|9.41|7.61|9.41|7.61|9.39|7.59|0
1717118400000|2024-05-31 01:20:00|9.4|7.6|9.39|7.59|9.41|7.61|9.39|7.59|0
1717118700000|2024-05-31 01:25:00|9.38|7.58|9.38|7.58|9.39|7.59|9.38|7.58|0
1717119000000|2024-05-31 01:30:00|9.39|7.59|9.38|7.58|9.4|7.6|9.38|7.58|0
1717119300000|2024-05-31 01:35:00|9.39|7.59|9.37|7.57|9.39|7.59|9.36|7.56|0
1717119600000|2024-05-31 01:40:00|9.38|7.58|9.39|7.59|9.39|7.59|9.38|7.58|0
1717119900000|2024-05-31 01:45:00|9.38|7.58|9.4|7.6|9.4|7.6|9.38|7.58|0
1717120200000|2024-05-31 01:50:00|9.41|7.61|9.37|7.57|9.41|7.61|9.36|7.56|0
1717120500000|2024-05-31 01:55:00|9.38|7.58|9.36|7.56|9.38|7.58|9.36|7.56|0
1717120800000|2024-05-31 02:00:00|9.35|7.55|9.35|7.55|9.36|7.56|9.35|7.55|0
1717121100000|2024-05-31 02:05:00|9.36|7.56|9.37|7.57|9.37|7.57|9.35|7.55|0
1717121400000|2024-05-31 02:10:00|9.38|7.58|9.37|7.57|9.38|7.58|9.36|7.56|0
1717121700000|2024-05-31 02:15:00|9.36|7.56|9.36|7.56|9.38|7.58|9.34|7.54|0
1717122000000|2024-05-31 02:20:00|9.37|7.57|9.36|7.56|9.37|7.57|9.36|7.56|0
1717122300000|2024-05-31 02:25:00|9.37|7.57|9.37|7.57|9.38|7.58|9.35|7.55|0
1717122600000|2024-05-31 02:30:00|9.38|7.58|9.38|7.58|9.39|7.59|9.37|7.57|0
1717122900000|2024-05-31 02:35:00|9.39|7.59|9.4|7.6|9.4|7.6|9.38|7.58|0
1717123200000|2024-05-31 02:40:00|9.41|7.61|9.4|7.6|9.41|7.61|9.39|7.59|0
1717123500000|2024-05-31 02:45:00|9.41|7.61|9.42|7.62|9.45|7.65|9.4|7.6|0
1717123800000|2024-05-31 02:50:00|9.43|7.63|9.41|7.61|9.43|7.63|9.41|7.61|0
1717124100000|2024-05-31 02:55:00|9.42|7.62|9.44|7.64|9.44|7.64|9.41|7.61|0
1717124400000|2024-05-31 03:00:00|9.43|7.63|9.42|7.62|9.43|7.63|9.41|7.61|0
1717124700000|2024-05-31 03:05:00|9.41|7.61|9.41|7.61|9.42|7.62|9.4|7.6|0
1717125000000|2024-05-31 03:10:00|9.4|7.6|9.41|7.61|9.42|7.62|9.4|7.6|0
1717125300000|2024-05-31 03:15:00|9.42|7.62|9.39|7.59|9.42|7.62|9.39|7.59|0
1717125600000|2024-05-31 03:20:00|9.38|7.58|9.36|7.56|9.38|7.58|9.36|7.56|0
1717125900000|2024-05-31 03:25:00|9.35|7.55|9.32|7.52|9.35|7.55|9.32|7.52|0
1717126200000|2024-05-31 03:30:00|9.33|7.53|9.32|7.52|9.33|7.53|9.3|7.5|0
1717126500000|2024-05-31 03:35:00|9.31|7.51|9.32|7.52|9.32|7.52|9.31|7.51|0
1717126800000|2024-05-31 03:40:00|9.33|7.53|9.34|7.54|9.34|7.54|9.32|7.52|0
1717127100000|2024-05-31 03:45:00|9.33|7.53|9.33|7.53|9.34|7.54|9.33|7.53|0
1717127400000|2024-05-31 03:50:00|9.32|7.52|9.31|7.51|9.33|7.53|9.31|7.51|0
1717127700000|2024-05-31 03:55:00|9.32|7.52|9.32|7.52|9.33|7.53|9.31|7.51|0
1717128000000|2024-05-31 04:00:00|9.33|7.53|9.33|7.53|9.33|7.53|9.32|7.52|0
1717128300000|2024-05-31 04:05:00|9.32|7.52|9.34|7.54|9.34|7.54|9.32|7.52|0
1717128600000|2024-05-31 04:10:00|9.33|7.53|9.34|7.54|9.34|7.54|9.33|7.53|0
1717128900000|2024-05-31 04:15:00|9.35|7.55|9.35|7.55|9.35|7.55|9.34|7.54|0
1717129200000|2024-05-31 04:20:00|9.34|7.54|9.34|7.54|9.34|7.54|9.34|7.54|0
1717129500000|2024-05-31 04:25:00|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1717129800000|2024-05-31 04:30:00|9.35|7.55|9.36|7.56|9.36|7.56|9.35|7.55|0
1717130100000|2024-05-31 04:35:00|9.37|7.57|9.37|7.57|9.37|7.57|9.37|7.57|0
1717130400000|2024-05-31 04:40:00|9.36|7.56|9.37|7.57|9.37|7.57|9.36|7.56|0
1717130700000|2024-05-31 04:45:00|9.36|7.56|9.36|7.56|9.37|7.57|9.35|7.55|0
1717131000000|2024-05-31 04:50:00|9.35|7.55|9.34|7.54|9.36|7.56|9.34|7.54|0
1717131300000|2024-05-31 04:55:00|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1717131600000|2024-05-31 05:00:00|9.35|7.55|9.34|7.54|9.36|7.56|9.34|7.54|0
1717131900000|2024-05-31 05:05:00|9.32|7.52|9.31|7.51|9.32|7.52|9.31|7.51|0
1717132200000|2024-05-31 05:10:00|9.3|7.5|9.3|7.5|9.31|7.51|9.3|7.5|0
1717132500000|2024-05-31 05:15:00|9.29|7.49|9.31|7.51|9.31|7.51|9.29|7.49|0
1717132800000|2024-05-31 05:20:00|9.3|7.5|9.31|7.51|9.31|7.51|9.3|7.5|0
1717133100000|2024-05-31 05:25:00|9.32|7.52|9.34|7.54|9.35|7.55|9.32|7.52|0
1717133400000|2024-05-31 05:30:00|9.33|7.53|9.34|7.54|9.35|7.55|9.33|7.53|0
1717133700000|2024-05-31 05:35:00|9.33|7.53|9.37|7.57|9.37|7.57|9.33|7.53|0
1717134000000|2024-05-31 05:40:00|9.36|7.56|9.34|7.54|9.36|7.56|9.32|7.52|0
1717134300000|2024-05-31 05:45:00|9.33|7.53|9.34|7.54|9.34|7.54|9.33|7.53|0
1717134600000|2024-05-31 05:50:00|9.35|7.55|9.35|7.55|9.36|7.56|9.34|7.54|0
1717134900000|2024-05-31 05:55:00|9.36|7.56|9.38|7.58|9.39|7.59|9.35|7.55|0
1717135200000|2024-05-31 06:00:00|9.39|7.59|9.35|7.55|9.39|7.59|9.35|7.55|0
1717135500000|2024-05-31 06:05:00|9.34|7.54|9.33|7.53|9.34|7.54|9.32|7.52|0
1717135800000|2024-05-31 06:10:00|9.34|7.54|9.34|7.54|9.34|7.54|9.33|7.53|0
1717136100000|2024-05-31 06:15:00|9.33|7.53|9.35|7.55|9.35|7.55|9.33|7.53|0
1717136400000|2024-05-31 06:20:00|9.34|7.54|9.34|7.54|9.37|7.57|9.34|7.54|0
1717136700000|2024-05-31 06:25:00|9.35|7.55|9.34|7.54|9.35|7.55|9.33|7.53|0
1717137000000|2024-05-31 06:30:00|9.35|7.55|9.34|7.54|9.36|7.56|9.32|7.52|0
1717137300000|2024-05-31 06:35:00|9.33|7.53|9.33|7.53|9.33|7.53|9.32|7.52|0
1717137600000|2024-05-31 06:40:00|9.34|7.54|9.34|7.54|9.34|7.54|9.32|7.52|0
1717137900000|2024-05-31 06:45:00|9.33|7.53|9.32|7.52|9.34|7.54|9.31|7.51|0
1717138200000|2024-05-31 06:50:00|9.31|7.51|9.31|7.51|9.32|7.52|9.31|7.51|0
1717138500000|2024-05-31 06:55:00|9.32|7.52|9.33|7.53|9.33|7.53|9.32|7.52|0
1717138800000|2024-05-31 07:00:00|9.32|7.52|9.34|7.54|9.35|7.55|9.31|7.51|0
1717139100000|2024-05-31 07:05:00|9.35|7.55|9.3|7.5|9.35|7.55|9.3|7.5|0
1717139400000|2024-05-31 07:10:00|9.31|7.51|9.3|7.5|9.32|7.52|9.29|7.49|0
1717139700000|2024-05-31 07:15:00|9.31|7.51|9.31|7.51|9.34|7.54|9.31|7.51|0
1717140000000|2024-05-31 07:20:00|9.32|7.52|9.37|7.57|9.38|7.58|9.32|7.52|0
1717140300000|2024-05-31 07:25:00|9.38|7.58|9.31|7.51|9.39|7.59|9.15|7.35|0
1717140600000|2024-05-31 07:30:00|9.32|7.52|9.3|7.5|9.32|7.52|9.29|7.49|0
1717140900000|2024-05-31 07:35:00|9.29|7.49|9.33|7.53|9.34|7.54|9.29|7.49|0
1717141200000|2024-05-31 07:40:00|9.32|7.52|9.31|7.51|9.34|7.54|9.31|7.51|0
1717141500000|2024-05-31 07:45:00|9.32|7.52|9.32|7.52|9.33|7.53|9.31|7.51|0
1717141800000|2024-05-31 07:50:00|9.31|7.51|9.33|7.53|9.34|7.54|9.3|7.5|0
1717142100000|2024-05-31 07:55:00|9.32|7.52|9.32|7.52|9.34|7.54|9.32|7.52|0
1717142400000|2024-05-31 08:00:00|9.33|7.53|9.29|7.49|9.33|7.53|9.29|7.49|0
1717142700000|2024-05-31 08:05:00|9.3|7.5|9.24|7.44|9.3|7.5|9.24|7.44|0
1717143000000|2024-05-31 08:10:00|9.25|7.45|9.22|7.42|9.25|7.45|9.21|7.41|0
1717143300000|2024-05-31 08:15:00|9.21|7.41|9.21|7.41|9.23|7.43|9.2|7.4|0
1717143600000|2024-05-31 08:20:00|9.2|7.4|9.2|7.4|9.22|7.42|9.19|7.39|0
1717143900000|2024-05-31 08:25:00|9.19|7.39|9.19|7.39|9.21|7.41|9.18|7.38|0
1717144200000|2024-05-31 08:30:00|9.18|7.38|9.21|7.41|9.21|7.41|9.18|7.38|0
1717144500000|2024-05-31 08:35:00|9.2|7.4|9.21|7.41|9.22|7.42|9.19|7.39|0
1717144800000|2024-05-31 08:40:00|9.2|7.4|9.21|7.41|9.21|7.41|9.2|7.4|0
1717145100000|2024-05-31 08:45:00|9.22|7.42|9.22|7.42|9.22|7.42|9.21|7.41|0
1717145400000|2024-05-31 08:50:00|9.23|7.43|9.24|7.44|9.25|7.45|9.23|7.43|0
1717145700000|2024-05-31 08:55:00|9.25|7.45|9.26|7.46|9.28|7.48|9.25|7.45|0
1717146000000|2024-05-31 09:00:00|9.27|7.47|9.31|7.51|9.31|7.51|9.26|7.46|0
1717146300000|2024-05-31 09:05:00|9.32|7.52|9.31|7.51|9.33|7.53|9.29|7.49|0
1717146600000|2024-05-31 09:10:00|9.32|7.52|9.31|7.51|9.32|7.52|9.29|7.49|0
1717146900000|2024-05-31 09:15:00|9.3|7.5|9.31|7.51|9.32|7.52|9.3|7.5|0
1717147200000|2024-05-31 09:20:00|9.3|7.5|9.33|7.53|9.34|7.54|9.3|7.5|0
1717147500000|2024-05-31 09:25:00|9.32|7.52|9.28|7.48|9.33|7.53|9.28|7.48|0
1717147800000|2024-05-31 09:30:00|9.27|7.47|9.29|7.49|9.3|7.5|9.26|7.46|0
1717148100000|2024-05-31 09:35:00|9.3|7.5|9.29|7.49|9.31|7.51|9.28|7.48|0
1717148400000|2024-05-31 09:40:00|9.3|7.5|9.32|7.52|9.32|7.52|9.3|7.5|0
1717148700000|2024-05-31 09:45:00|9.33|7.53|9.32|7.52|9.33|7.53|9.3|7.5|0
1717149000000|2024-05-31 09:50:00|9.31|7.51|9.3|7.5|9.31|7.51|9.28|7.48|0
1717149300000|2024-05-31 09:55:00|9.29|7.49|9.3|7.5|9.31|7.51|9.29|7.49|0
1717149600000|2024-05-31 10:00:00|9.29|7.49|9.27|7.47|9.3|7.5|9.27|7.47|0
1717149900000|2024-05-31 10:05:00|9.26|7.46|9.31|7.51|9.31|7.51|9.26|7.46|0
1717150200000|2024-05-31 10:10:00|9.32|7.52|9.33|7.53|9.33|7.53|9.31|7.51|0
1717150500000|2024-05-31 10:15:00|9.34|7.54|9.37|7.57|9.37|7.57|9.33|7.53|0
1717150800000|2024-05-31 10:20:00|9.36|7.56|9.39|7.59|9.39|7.59|9.35|7.55|0
1717151100000|2024-05-31 10:25:00|9.4|7.6|9.37|7.57|9.4|7.6|9.36|7.56|0
1717151400000|2024-05-31 10:30:00|9.36|7.56|9.36|7.56|9.39|7.59|9.36|7.56|0
1717151700000|2024-05-31 10:35:00|9.37|7.57|9.19|7.39|9.38|7.58|9.18|7.38|0
1717152000000|2024-05-31 10:40:00|9.18|7.38|9.17|7.37|9.19|7.39|9.15|7.35|0
1717152300000|2024-05-31 10:45:00|9.18|7.38|9.21|7.41|9.21|7.41|9.18|7.38|0
1717152600000|2024-05-31 10:50:00|9.22|7.42|9.28|7.48|9.31|7.51|9.22|7.42|0
1717152900000|2024-05-31 10:55:00|9.29|7.49|9.17|7.37|9.29|7.49|9.17|7.37|0
1717153200000|2024-05-31 11:00:00|9.16|7.36|9.18|7.38|9.2|7.4|9.15|7.35|0
1717153500000|2024-05-31 11:05:00|9.17|7.37|9.17|7.37|9.18|7.38|9.16|7.36|0
1717153800000|2024-05-31 11:10:00|9.18|7.38|9.12|7.32|9.18|7.38|9.12|7.32|0
1717154100000|2024-05-31 11:15:00|9.11|7.31|9.14|7.34|9.14|7.34|9.11|7.31|0
1717154400000|2024-05-31 11:20:00|9.15|7.35|9.63|7.83|9.63|7.83|9.13|7.33|0
1717154700000|2024-05-31 11:25:00|9.64|7.84|9.61|7.81|9.65|7.85|9.61|7.81|0
1717155000000|2024-05-31 11:30:00|9.62|7.82|9.59|7.79|9.62|7.82|9.59|7.79|0
1717155300000|2024-05-31 11:35:00|9.58|7.78|9.09|7.29|10.09|8.29|9.09|7.29|0
1717155600000|2024-05-31 11:40:00|9.08|7.28|9.11|7.31|9.11|7.31|9.08|7.28|0
1717155900000|2024-05-31 11:45:00|9.1|7.3|9.09|7.29|9.11|7.31|9.09|7.29|0
1717156200000|2024-05-31 11:50:00|9.1|7.3|9.08|7.28|9.1|7.3|9.07|7.27|0
1717156500000|2024-05-31 11:55:00|9.09|7.29|9.03|7.23|9.09|7.29|9.02|7.22|0
1717156800000|2024-05-31 12:00:00|9.04|7.24|9.04|7.24|9.05|7.25|9.02|7.22|0
1717157100000|2024-05-31 12:05:00|9.03|7.23|9.01|7.21|9.04|7.24|9|7.2|0
1717157400000|2024-05-31 12:10:00|9.02|7.22|9.03|7.23|9.04|7.24|9|7.2|0
1717157700000|2024-05-31 12:15:00|9.04|7.24|9.04|7.24|9.05|7.25|9.03|7.23|0
1717158000000|2024-05-31 12:20:00|9.03|7.23|9.01|7.21|9.03|7.23|9|7.2|0
1717158300000|2024-05-31 12:25:00|9.02|7.22|8.99|7.19|9.02|7.22|8.96|7.16|0
1717158600000|2024-05-31 12:30:00|8.93|7.13|8.9|7.1|9.24|7.44|8.78|6.98|0
1717158900000|2024-05-31 12:35:00|8.87|7.07|8.82|7.02|8.88|7.08|8.81|7.01|0
1717159200000|2024-05-31 12:40:00|8.83|7.03|8.78|6.98|8.85|7.05|8.76|6.96|0
1717159500000|2024-05-31 12:45:00|8.79|6.99|8.79|6.99|8.82|7.02|8.78|6.98|0
1717159800000|2024-05-31 12:50:00|8.78|6.98|8.78|6.98|8.82|7.02|8.77|6.97|0
1717160100000|2024-05-31 12:55:00|8.79|6.99|8.82|7.02|8.83|7.03|8.77|6.97|0
1717160400000|2024-05-31 13:00:00|8.83|7.03|9.02|7.22|9.03|7.23|8.82|7.02|0
1717160700000|2024-05-31 13:05:00|9.03|7.23|9.02|7.22|9.04|7.24|9.02|7.22|0
1717161000000|2024-05-31 13:10:00|9.03|7.23|8.98|7.18|9.04|7.24|8.98|7.18|0
1717161300000|2024-05-31 13:15:00|8.99|7.19|9.05|7.25|9.06|7.26|8.98|7.18|0
1717161600000|2024-05-31 13:20:00|9.06|7.26|9.06|7.26|9.07|7.27|9.04|7.24|0
1717161900000|2024-05-31 13:25:00|9.07|7.27|9.15|7.35|9.17|7.37|9.05|7.25|0
1717162200000|2024-05-31 13:30:00|9.16|7.36|9.17|7.37|9.2|7.4|9.11|7.31|0
1717162500000|2024-05-31 13:35:00|9.16|7.36|9.03|7.23|9.16|7.36|9.03|7.23|0
1717162800000|2024-05-31 13:40:00|9.02|7.22|8.76|6.96|9.04|7.24|8.76|6.96|0
1717163100000|2024-05-31 13:45:00|8.77|6.97|8.67|6.87|8.79|6.99|8.55|6.75|0
1717163400000|2024-05-31 13:50:00|8.66|6.86|8.76|6.96|8.76|6.96|8.66|6.86|0
1717163700000|2024-05-31 13:55:00|8.75|6.95|8.76|6.96|8.79|6.99|8.72|6.92|0
1717164000000|2024-05-31 14:00:00|8.75|6.95|8.77|6.97|8.85|7.05|8.75|6.95|0
1717164300000|2024-05-31 14:05:00|8.78|6.98|8.77|6.97|8.8|7|8.75|6.95|0
1717164600000|2024-05-31 14:10:00|8.78|6.98|8.94|7.14|8.95|7.15|8.78|6.98|0
1717164900000|2024-05-31 14:15:00|8.96|7.16|8.98|7.18|9.02|7.22|8.35|6.55|0
1717165200000|2024-05-31 14:20:00|8.99|7.19|9.09|7.29|9.11|7.31|8.94|7.14|0
1717165500000|2024-05-31 14:25:00|9.08|7.28|9.07|7.27|9.08|7.28|8.99|7.19|0
1717165800000|2024-05-31 14:30:00|9.1|7.3|9.14|7.34|9.18|7.38|9.09|7.29|0
1717166100000|2024-05-31 14:35:00|9.15|7.35|9.11|7.31|9.19|7.39|9.1|7.3|0
1717166400000|2024-05-31 14:40:00|9.12|7.32|8.95|7.15|9.14|7.34|8.9|7.1|0
1717166700000|2024-05-31 14:45:00|8.94|7.14|8.96|7.16|8.98|7.18|8.91|7.11|0
1717167000000|2024-05-31 14:50:00|8.95|7.15|8.96|7.16|8.98|7.18|8.94|7.14|0
1717167300000|2024-05-31 14:55:00|8.95|7.15|8.88|7.08|8.97|7.17|8.84|7.04|0
1717167600000|2024-05-31 15:00:00|8.89|7.09|8.97|7.17|8.99|7.19|8.88|7.08|0
1717167900000|2024-05-31 15:05:00|8.96|7.16|8.94|7.14|9|7.2|8.93|7.13|0
1717168200000|2024-05-31 15:10:00|8.93|7.13|8.93|7.13|8.97|7.17|8.91|7.11|0
1717168500000|2024-05-31 15:15:00|8.94|7.14|9|7.2|9|7.2|8.92|7.12|0
1717168800000|2024-05-31 15:20:00|8.99|7.19|8.97|7.17|9.02|7.22|8.96|7.16|0
1717169100000|2024-05-31 15:25:00|8.98|7.18|9|7.2|9.01|7.21|8.98|7.18|0
1717169400000|2024-05-31 15:30:00|9.01|7.21|9.02|7.22|9.07|7.27|9|7.2|0
1717169700000|2024-05-31 15:35:00|9.03|7.23|9.04|7.24|9.04|7.24|8.98|7.18|0
1717170000000|2024-05-31 15:40:00|9.03|7.23|9.03|7.23|9.03|7.23|8.99|7.19|0
1717170300000|2024-05-31 15:45:00|9.02|7.22|9.02|7.22|9.03|7.23|8.99|7.19|0
1717170600000|2024-05-31 15:50:00|9.01|7.21|9.06|7.26|9.06|7.26|9|7.2|0
1717170900000|2024-05-31 15:55:00|9.05|7.25|9.06|7.26|9.08|7.28|9.05|7.25|0
1717171200000|2024-05-31 16:00:00|9.07|7.27|9.11|7.31|9.12|7.32|9.05|7.25|0
1717171500000|2024-05-31 16:05:00|9.1|7.3|9.12|7.32|9.13|7.33|9.1|7.3|0
1717171800000|2024-05-31 16:10:00|9.13|7.33|9.16|7.36|9.16|7.36|9.11|7.31|0
1717172100000|2024-05-31 16:15:00|9.17|7.37|9.2|7.4|9.22|7.42|9.16|7.36|0
1717172400000|2024-05-31 16:20:00|9.21|7.41|9.19|7.39|9.28|7.48|9.19|7.39|0
1717172700000|2024-05-31 16:25:00|9.2|7.4|9.2|7.4|9.22|7.42|9.19|7.39|0
1717173000000|2024-05-31 16:30:00|9.21|7.41|9.18|7.38|9.21|7.41|9.16|7.36|0
1717173300000|2024-05-31 16:35:00|9.17|7.37|9.15|7.35|9.21|7.41|9.15|7.35|0
1717173600000|2024-05-31 16:40:00|9.14|7.34|9.06|7.26|9.16|7.36|8.88|7.08|0
1717173900000|2024-05-31 16:45:00|9.05|7.25|9.15|7.35|9.17|7.37|9.04|7.24|0
1717174200000|2024-05-31 16:50:00|9.16|7.36|9.14|7.34|9.19|7.39|9.12|7.32|0
1717174500000|2024-05-31 16:55:00|9.15|7.35|9.11|7.31|9.15|7.35|9.11|7.31|0
1717174800000|2024-05-31 17:00:00|9.1|7.3|9.06|7.26|9.11|7.31|9.04|7.24|0
1717175100000|2024-05-31 17:05:00|9.07|7.27|9.02|7.22|9.07|7.27|9.02|7.22|0
1717175400000|2024-05-31 17:10:00|9.01|7.21|8.98|7.18|9.02|7.22|8.98|7.18|0
1717175700000|2024-05-31 17:15:00|8.99|7.19|9.07|7.27|9.08|7.28|8.94|7.14|0
1717176000000|2024-05-31 17:20:00|9.06|7.26|9.03|7.23|9.08|7.28|9.02|7.22|0
1717176300000|2024-05-31 17:25:00|9.02|7.22|9.01|7.21|9.03|7.23|8.99|7.19|0
1717176600000|2024-05-31 17:30:00|9|7.2|9.01|7.21|9.02|7.22|8.98|7.18|0
1717176900000|2024-05-31 17:35:00|9|7.2|9.04|7.24|9.04|7.24|9|7.2|0
1717177200000|2024-05-31 17:40:00|9.05|7.25|9.01|7.21|9.06|7.26|9.01|7.21|0
1717177500000|2024-05-31 17:45:00|9.02|7.22|8.99|7.19|9.02|7.22|8.98|7.18|0
1717177800000|2024-05-31 17:50:00|8.98|7.18|9.04|7.24|9.05|7.25|8.97|7.17|0
1717178100000|2024-05-31 17:55:00|9.03|7.23|8.99|7.19|9.03|7.23|8.99|7.19|0
1717178400000|2024-05-31 18:00:00|9|7.2|9.02|7.22|9.02|7.22|8.99|7.19|0
1717178700000|2024-05-31 18:05:00|9.03|7.23|9|7.2|9.04|7.24|8.99|7.19|0
1717179000000|2024-05-31 18:10:00|8.99|7.19|8.98|7.18|9.01|7.21|8.93|7.13|0
1717179300000|2024-05-31 18:15:00|8.97|7.17|8.93|7.13|8.97|7.17|8.92|7.12|0
1717179600000|2024-05-31 18:20:00|8.94|7.14|8.94|7.14|8.96|7.16|8.93|7.13|0
1717179900000|2024-05-31 18:25:00|8.95|7.15|9|7.2|9.01|7.21|8.93|7.13|0
1717180200000|2024-05-31 18:30:00|8.99|7.19|9.02|7.22|9.03|7.23|8.97|7.17|0
1717180500000|2024-05-31 18:35:00|9.01|7.21|8.96|7.16|9.01|7.21|8.95|7.15|0
1717180800000|2024-05-31 18:40:00|8.95|7.15|8.83|7.03|9.17|7.37|8.83|7.03|0
1717181100000|2024-05-31 18:45:00|8.84|7.04|8.88|7.08|8.9|7.1|8.82|7.02|0
1717181400000|2024-05-31 18:50:00|8.89|7.09|8.94|7.14|8.96|7.16|8.88|7.08|0
1717181700000|2024-05-31 18:55:00|8.93|7.13|8.87|7.07|8.94|7.14|8.85|7.05|0
1717182000000|2024-05-31 19:00:00|8.89|7.09|8.89|7.09|8.93|7.13|8.86|7.06|0
1717182300000|2024-05-31 19:05:00|8.88|7.08|8.8|7|8.88|7.08|8.79|6.99|0
1717182600000|2024-05-31 19:10:00|8.81|7.01|8.76|6.96|8.81|7.01|8.75|6.95|0
1717182900000|2024-05-31 19:15:00|8.77|6.97|8.76|6.96|8.79|6.99|8.75|6.95|0
1717183200000|2024-05-31 19:20:00|8.75|6.95|8.7|6.9|8.76|6.96|8.7|6.9|0
1717183500000|2024-05-31 19:25:00|8.71|6.91|8.74|6.94|8.74|6.94|8.67|6.87|0
1717183800000|2024-05-31 19:30:00|8.76|6.96|8.72|6.92|8.78|6.98|8.68|6.88|0
1717184100000|2024-05-31 19:35:00|8.71|6.91|8.7|6.9|8.72|6.92|8.69|6.89|0
1717184400000|2024-05-31 19:40:00|8.69|6.89|8.51|6.71|8.69|6.89|8.49|6.69|0
1717184700000|2024-05-31 19:45:00|8.5|6.7|8.44|6.64|8.79|6.99|8.27|6.47|0
1717185000000|2024-05-31 19:50:00|8.42|6.62|8.27|6.47|8.45|6.65|8.22|6.42|0
1717185300000|2024-05-31 19:55:00|8.26|6.46|8.03|6.23|8.26|6.46|8.02|6.22|0
1717185600000|2024-05-31 20:00:00|8.08|6.28|8.52|6.72|8.81|7.01|8|6.2|0
1717185900000|2024-05-31 20:05:00|8.53|6.73|8.66|6.86|8.66|6.86|8.53|6.73|0
1717186200000|2024-05-31 20:10:00|8.65|6.85|8.63|6.83|8.65|6.85|8.63|6.83|0
1717374000000|2024-06-03 00:20:00|8.26|6.46|8.25|6.45|8.26|6.46|8.24|6.44|0
1717374300000|2024-06-03 00:25:00|8.24|6.44|8.23|6.43|8.25|6.45|8.22|6.42|0
1717374600000|2024-06-03 00:30:00|8.24|6.44|8.23|6.43|8.24|6.44|8.23|6.43|0
1717374900000|2024-06-03 00:35:00|8.24|6.44|8.25|6.45|8.26|6.46|8.23|6.43|0
1717375200000|2024-06-03 00:40:00|8.26|6.46|8.27|6.47|8.28|6.48|8.25|6.45|0
1717375800000|2024-06-03 00:50:00|8.26|6.46|8.26|6.46|8.27|6.47|8.25|6.45|0
1717376100000|2024-06-03 00:55:00|8.25|6.45|8.27|6.47|8.27|6.47|8.25|6.45|0
1717376400000|2024-06-03 01:00:00|8.26|6.46|8.25|6.45|8.26|6.46|8.24|6.44|0
1717376700000|2024-06-03 01:05:00|8.26|6.46|8.27|6.47|8.27|6.47|8.26|6.46|0
1717377000000|2024-06-03 01:10:00|8.26|6.46|8.29|6.49|8.29|6.49|8.26|6.46|0
1717377300000|2024-06-03 01:15:00|8.28|6.48|8.28|6.48|8.28|6.48|8.27|6.47|0
1717377600000|2024-06-03 01:20:00|8.29|6.49|8.31|6.51|8.31|6.51|8.28|6.48|0
1717377900000|2024-06-03 01:25:00|8.32|6.52|8.31|6.51|8.32|6.52|8.3|6.5|0
1717378200000|2024-06-03 01:30:00|8.3|6.5|8.33|6.53|8.33|6.53|8.3|6.5|0
1717378500000|2024-06-03 01:35:00|8.34|6.54|8.31|6.51|8.34|6.54|8.29|6.49|0
1717378800000|2024-06-03 01:40:00|8.3|6.5|8.29|6.49|8.31|6.51|8.28|6.48|0
1717379100000|2024-06-03 01:45:00|8.28|6.48|8.29|6.49|8.3|6.5|8.28|6.48|0
1717379400000|2024-06-03 01:50:00|8.3|6.5|8.3|6.5|8.3|6.5|8.29|6.49|0
1717379700000|2024-06-03 01:55:00|8.29|6.49|8.3|6.5|8.3|6.5|8.29|6.49|0
1717380000000|2024-06-03 02:00:00|8.29|6.49|8.29|6.49|8.3|6.5|8.28|6.48|0
1717380300000|2024-06-03 02:05:00|8.28|6.48|8.27|6.47|8.28|6.48|8.26|6.46|0
1717380600000|2024-06-03 02:10:00|8.26|6.46|8.26|6.46|8.27|6.47|8.26|6.46|0
1717380900000|2024-06-03 02:15:00|8.25|6.45|8.26|6.46|8.26|6.46|8.25|6.45|0
1717381200000|2024-06-03 02:20:00|8.25|6.45|8.26|6.46|8.26|6.46|8.25|6.45|0
1717381500000|2024-06-03 02:25:00|8.25|6.45|8.26|6.46|8.26|6.46|8.25|6.45|0
1717381800000|2024-06-03 02:30:00|8.27|6.47|8.27|6.47|8.28|6.48|8.26|6.46|0
1717382100000|2024-06-03 02:35:00|8.26|6.46|8.25|6.45|8.27|6.47|8.25|6.45|0
1717382400000|2024-06-03 02:40:00|8.26|6.46|8.25|6.45|8.26|6.46|8.25|6.45|0
1717383000000|2024-06-03 02:50:00|8.24|6.44|8.25|6.45|8.25|6.45|8.24|6.44|0
1717383300000|2024-06-03 02:55:00|8.24|6.44|8.25|6.45|8.25|6.45|8.24|6.44|0
1717383600000|2024-06-03 03:00:00|8.24|6.44|8.25|6.45|8.25|6.45|8.24|6.44|0
1717383900000|2024-06-03 03:05:00|8.24|6.44|8.23|6.43|8.25|6.45|8.23|6.43|0
1717384500000|2024-06-03 03:15:00|8.24|6.44|8.25|6.45|8.26|6.46|8.24|6.44|0
1717384800000|2024-06-03 03:20:00|8.26|6.46|8.25|6.45|8.26|6.46|8.25|6.45|0
1717385100000|2024-06-03 03:25:00|8.26|6.46|8.26|6.46|8.26|6.46|8.26|6.46|0
1717385400000|2024-06-03 03:30:00|8.27|6.47|8.27|6.47|8.28|6.48|8.26|6.46|0
1717385700000|2024-06-03 03:35:00|8.26|6.46|8.25|6.45|8.27|6.47|8.25|6.45|0
1717386000000|2024-06-03 03:40:00|8.26|6.46|8.26|6.46|8.27|6.47|8.25|6.45|0
1717386300000|2024-06-03 03:45:00|8.25|6.45|8.26|6.46|8.26|6.46|8.25|6.45|0
1717386600000|2024-06-03 03:50:00|8.25|6.45|8.26|6.46|8.26|6.46|8.25|6.45|0
1717386900000|2024-06-03 03:55:00|8.25|6.45|8.25|6.45|8.26|6.46|8.25|6.45|0
1717387200000|2024-06-03 04:00:00|8.24|6.44|8.24|6.44|8.25|6.45|8.24|6.44|0
1717387500000|2024-06-03 04:05:00|8.25|6.45|8.24|6.44|8.25|6.45|8.24|6.44|0
1717387800000|2024-06-03 04:10:00|8.25|6.45|8.25|6.45|8.25|6.45|8.25|6.45|0
1717388100000|2024-06-03 04:15:00|8.24|6.44|8.25|6.45|8.25|6.45|8.24|6.44|0
1717388400000|2024-06-03 04:20:00|8.24|6.44|8.23|6.43|8.25|6.45|8.23|6.43|0
1717388700000|2024-06-03 04:25:00|8.22|6.42|8.23|6.43|8.23|6.43|8.22|6.42|0
1717389000000|2024-06-03 04:30:00|8.22|6.42|8.22|6.42|8.23|6.43|8.21|6.41|0
1717389300000|2024-06-03 04:35:00|8.21|6.41|8.21|6.41|8.22|6.42|8.21|6.41|0
1717389600000|2024-06-03 04:40:00|8.22|6.42|8.22|6.42|8.22|6.42|8.21|6.41|0
1717389900000|2024-06-03 04:45:00|8.21|6.41|8.2|6.4|8.22|6.42|8.2|6.4|0
1717390200000|2024-06-03 04:50:00|8.21|6.41|8.21|6.41|8.22|6.42|8.21|6.41|0
1717390500000|2024-06-03 04:55:00|8.22|6.42|8.25|6.45|8.25|6.45|8.22|6.42|0
1717390800000|2024-06-03 05:00:00|8.26|6.46|8.26|6.46|8.26|6.46|8.24|6.44|0
1717391100000|2024-06-03 05:05:00|8.25|6.45|8.25|6.45|8.26|6.46|8.25|6.45|0
1717391400000|2024-06-03 05:10:00|8.26|6.46|8.25|6.45|8.26|6.46|8.25|6.45|0
1717391700000|2024-06-03 05:15:00|8.24|6.44|8.24|6.44|8.25|6.45|8.23|6.43|0
1717392000000|2024-06-03 05:20:00|8.23|6.43|8.24|6.44|8.25|6.45|8.23|6.43|0
1717392300000|2024-06-03 05:25:00|8.25|6.45|8.27|6.47|8.27|6.47|8.25|6.45|0
1717392600000|2024-06-03 05:30:00|8.26|6.46|8.25|6.45|8.26|6.46|8.25|6.45|0
1717392900000|2024-06-03 05:35:00|8.26|6.46|8.26|6.46|8.27|6.47|8.25|6.45|0
1717393200000|2024-06-03 05:40:00|8.27|6.47|8.28|6.48|8.28|6.48|8.26|6.46|0
1717393500000|2024-06-03 05:45:00|8.29|6.49|8.27|6.47|8.29|6.49|8.27|6.47|0
1717393800000|2024-06-03 05:50:00|8.26|6.46|8.26|6.46|8.27|6.47|8.26|6.46|0
1717394100000|2024-06-03 05:55:00|8.27|6.47|8.26|6.46|8.27|6.47|8.26|6.46|0
1717394400000|2024-06-03 06:00:00|8.27|6.47|8.25|6.45|8.27|6.47|8.25|6.45|0
1717394700000|2024-06-03 06:05:00|8.26|6.46|8.27|6.47|8.27|6.47|8.24|6.44|0
1717395000000|2024-06-03 06:10:00|8.26|6.46|8.28|6.48|8.3|6.5|8.26|6.46|0
1717395300000|2024-06-03 06:15:00|8.29|6.49|8.29|6.49|8.29|6.49|8.28|6.48|0
1717395600000|2024-06-03 06:20:00|8.28|6.48|8.27|6.47|8.29|6.49|8.26|6.46|0
1717395900000|2024-06-03 06:25:00|8.26|6.46|8.28|6.48|8.28|6.48|8.26|6.46|0
1717396200000|2024-06-03 06:30:00|8.27|6.47|8.26|6.46|8.28|6.48|8.25|6.45|0
1717396500000|2024-06-03 06:35:00|8.25|6.45|8.22|6.42|8.43|6.63|8.21|6.41|0
1717396800000|2024-06-03 06:40:00|8.23|6.43|8.28|6.48|8.28|6.48|8.22|6.42|0
1717397100000|2024-06-03 06:45:00|8.27|6.47|8.24|6.44|8.27|6.47|8.23|6.43|0
1717397400000|2024-06-03 06:50:00|8.25|6.45|8.26|6.46|8.27|6.47|8.24|6.44|0
1717397700000|2024-06-03 06:55:00|8.27|6.47|8.26|6.46|8.27|6.47|8.26|6.46|0
1717398000000|2024-06-03 07:00:00|8.25|6.45|8.27|6.47|8.28|6.48|8.24|6.44|0
1717398300000|2024-06-03 07:05:00|8.26|6.46|8.26|6.46|8.27|6.47|8.25|6.45|0
1717398600000|2024-06-03 07:10:00|8.27|6.47|8.3|6.5|8.3|6.5|8.24|6.44|0
1717398900000|2024-06-03 07:15:00|8.31|6.51|8.34|6.54|8.35|6.55|8.3|6.5|0
1717399200000|2024-06-03 07:20:00|8.35|6.55|8.37|6.57|8.37|6.57|8.34|6.54|0
1717399500000|2024-06-03 07:25:00|8.36|6.56|8.37|6.57|8.38|6.58|8.35|6.55|0
1717399800000|2024-06-03 07:30:00|8.36|6.56|8.41|6.61|8.41|6.61|8.34|6.54|0
1717400100000|2024-06-03 07:35:00|8.4|6.6|8.38|6.58|8.42|6.62|8.36|6.56|0
1717400400000|2024-06-03 07:40:00|8.39|6.59|8.4|6.6|8.4|6.6|8.38|6.58|0
1717400700000|2024-06-03 07:45:00|8.39|6.59|8.37|6.57|8.4|6.6|8.35|6.55|0
1717401000000|2024-06-03 07:50:00|8.38|6.58|8.43|6.63|8.43|6.63|8.38|6.58|0
1717401300000|2024-06-03 07:55:00|8.42|6.62|8.42|6.62|8.43|6.63|8.39|6.59|0
1717401600000|2024-06-03 08:00:00|8.41|6.61|8.41|6.61|8.46|6.66|8.4|6.6|0
1717401900000|2024-06-03 08:05:00|8.4|6.6|8.4|6.6|8.42|6.62|8.38|6.58|0
1717402200000|2024-06-03 08:10:00|8.39|6.59|8.35|6.55|8.4|6.6|8.34|6.54|0
1717402500000|2024-06-03 08:15:00|8.36|6.56|8.36|6.56|8.38|6.58|8.35|6.55|0
1717402800000|2024-06-03 08:20:00|8.35|6.55|8.34|6.54|8.36|6.56|8.32|6.52|0
1717403100000|2024-06-03 08:25:00|8.35|6.55|8.32|6.52|8.35|6.55|8.31|6.51|0
1717403400000|2024-06-03 08:30:00|8.31|6.51|8.3|6.5|8.31|6.51|8.29|6.49|0
1717403700000|2024-06-03 08:35:00|8.29|6.49|8.32|6.52|8.32|6.52|8.28|6.48|0
1717404000000|2024-06-03 08:40:00|8.31|6.51|8.35|6.55|8.35|6.55|8.31|6.51|0
1717404300000|2024-06-03 08:45:00|8.34|6.54|8.3|6.5|8.34|6.54|8.3|6.5|0
1717404600000|2024-06-03 08:50:00|8.29|6.49|8.29|6.49|8.31|6.51|8.29|6.49|0
1717404900000|2024-06-03 08:55:00|8.28|6.48|8.31|6.51|8.31|6.51|8.27|6.47|0
1717405200000|2024-06-03 09:00:00|8.3|6.5|8.32|6.52|8.34|6.54|8.3|6.5|0
1717405500000|2024-06-03 09:05:00|8.31|6.51|8.3|6.5|8.31|6.51|8.3|6.5|0
1717405800000|2024-06-03 09:10:00|8.31|6.51|8.32|6.52|8.33|6.53|8.31|6.51|0
1717406100000|2024-06-03 09:15:00|8.33|6.53|8.34|6.54|8.35|6.55|8.32|6.52|0
1717406400000|2024-06-03 09:20:00|8.35|6.55|8.34|6.54|8.35|6.55|8.34|6.54|0
1717406700000|2024-06-03 09:25:00|8.35|6.55|8.32|6.52|8.35|6.55|8.32|6.52|0
1717407000000|2024-06-03 09:30:00|8.33|6.53|8.31|6.51|8.34|6.54|8.31|6.51|0
1717407300000|2024-06-03 09:35:00|8.32|6.52|8.34|6.54|8.35|6.55|8.32|6.52|0
1717407600000|2024-06-03 09:40:00|8.35|6.55|8.36|6.56|8.36|6.56|8.34|6.54|0
1717407900000|2024-06-03 09:45:00|8.35|6.55|8.37|6.57|8.4|6.6|8.35|6.55|0
1717408200000|2024-06-03 09:50:00|8.38|6.58|8.34|6.54|8.38|6.58|8.34|6.54|0
1717408500000|2024-06-03 09:55:00|8.33|6.53|8.34|6.54|8.36|6.56|8.33|6.53|0
1717408800000|2024-06-03 10:00:00|8.33|6.53|8.34|6.54|8.35|6.55|8.33|6.53|0
1717409100000|2024-06-03 10:05:00|8.35|6.55|8.34|6.54|8.36|6.56|8.33|6.53|0
1717409400000|2024-06-03 10:10:00|8.35|6.55|8.34|6.54|8.35|6.55|8.33|6.53|0
1717409700000|2024-06-03 10:15:00|8.33|6.53|8.35|6.55|8.35|6.55|8.33|6.53|0
1717410000000|2024-06-03 10:20:00|8.34|6.54|8.35|6.55|8.36|6.56|8.34|6.54|0
1717410300000|2024-06-03 10:25:00|8.34|6.54|8.34|6.54|8.35|6.55|8.33|6.53|0
1717410600000|2024-06-03 10:30:00|8.33|6.53|8.33|6.53|8.35|6.55|8.31|6.51|0
1717410900000|2024-06-03 10:35:00|8.32|6.52|8.33|6.53|8.35|6.55|8.32|6.52|0
1717411200000|2024-06-03 10:40:00|8.34|6.54|8.35|6.55|8.35|6.55|8.33|6.53|0
1717411500000|2024-06-03 10:45:00|8.36|6.56|8.36|6.56|8.37|6.57|8.35|6.55|0
1717411800000|2024-06-03 10:50:00|8.37|6.57|8.36|6.56|8.37|6.57|8.35|6.55|0
1717412100000|2024-06-03 10:55:00|8.35|6.55|8.35|6.55|8.36|6.56|8.33|6.53|0
1717412400000|2024-06-03 11:00:00|8.34|6.54|8.32|6.52|8.34|6.54|8.31|6.51|0
1717412700000|2024-06-03 11:05:00|8.33|6.53|8.31|6.51|8.34|6.54|8.31|6.51|0
1717413000000|2024-06-03 11:10:00|8.3|6.5|8.29|6.49|8.31|6.51|8.28|6.48|0
1717413300000|2024-06-03 11:15:00|8.3|6.5|8.28|6.48|8.3|6.5|8.28|6.48|0
1717413600000|2024-06-03 11:20:00|8.29|6.49|8.32|6.52|8.32|6.52|8.28|6.48|0
1717413900000|2024-06-03 11:25:00|8.33|6.53|8.34|6.54|8.36|6.56|8.33|6.53|0
1717414200000|2024-06-03 11:30:00|8.33|6.53|8.31|6.51|8.33|6.53|8.28|6.48|0
1717414500000|2024-06-03 11:35:00|8.32|6.52|8.21|6.41|8.33|6.53|8.21|6.41|0
1717414800000|2024-06-03 11:40:00|8.2|6.4|8.18|6.38|8.2|6.4|8.17|6.37|0
1717415100000|2024-06-03 11:45:00|8.19|6.39|8.15|6.35|8.19|6.39|8.15|6.35|0
1717415400000|2024-06-03 11:50:00|8.16|6.36|8.16|6.36|8.18|6.38|8.15|6.35|0
1717415700000|2024-06-03 11:55:00|8.17|6.37|8.16|6.36|8.18|6.38|8.16|6.36|0
1717416000000|2024-06-03 12:00:00|8.15|6.35|8.17|6.37|8.18|6.38|8.15|6.35|0
1717416300000|2024-06-03 12:05:00|8.16|6.36|8.17|6.37|8.17|6.37|8.15|6.35|0
1717416600000|2024-06-03 12:10:00|8.16|6.36|8.15|6.35|8.17|6.37|8.15|6.35|0
1717416900000|2024-06-03 12:15:00|8.14|6.34|8.17|6.37|8.17|6.37|8.13|6.33|0
1717417200000|2024-06-03 12:20:00|8.16|6.36|8.15|6.35|8.16|6.36|8.14|6.34|0
1717417500000|2024-06-03 12:25:00|8.16|6.36|8.15|6.35|8.16|6.36|8.14|6.34|0
1717417800000|2024-06-03 12:30:00|8.16|6.36|8.19|6.39|8.19|6.39|8.15|6.35|0
1717418100000|2024-06-03 12:35:00|8.2|6.4|8.16|6.36|8.2|6.4|8.16|6.36|0
1717418400000|2024-06-03 12:40:00|8.15|6.35|8.15|6.35|8.16|6.36|8.13|6.33|0
1717418700000|2024-06-03 12:45:00|8.16|6.36|8.17|6.37|8.17|6.37|8.15|6.35|0
1717419000000|2024-06-03 12:50:00|8.16|6.36|8.18|6.38|8.18|6.38|8.15|6.35|0
1717419300000|2024-06-03 12:55:00|8.17|6.37|8.28|6.48|8.29|6.49|8.16|6.36|0
1717419600000|2024-06-03 13:00:00|8.27|6.47|8.25|6.45|8.28|6.48|8.24|6.44|0
1717419900000|2024-06-03 13:05:00|8.24|6.44|8.23|6.43|8.25|6.45|8.22|6.42|0
1717420200000|2024-06-03 13:10:00|8.22|6.42|8.25|6.45|8.25|6.45|8.22|6.42|0
1717420500000|2024-06-03 13:15:00|8.24|6.44|8.25|6.45|8.25|6.45|8.24|6.44|0
1717420800000|2024-06-03 13:20:00|8.24|6.44|8.2|6.4|8.25|6.45|8.19|6.39|0
1717421100000|2024-06-03 13:25:00|8.21|6.41|8.19|6.39|8.22|6.42|8.18|6.38|0
1717421400000|2024-06-03 13:30:00|8.2|6.4|8.23|6.43|8.25|6.45|8.19|6.39|0
1717421700000|2024-06-03 13:35:00|8.24|6.44|8.23|6.43|8.25|6.45|8.22|6.42|0
1717422000000|2024-06-03 13:40:00|8.22|6.42|8.25|6.45|8.25|6.45|8.18|6.38|0
1717422300000|2024-06-03 13:45:00|8.23|6.43|8.24|6.44|8.25|6.45|8.2|6.4|0
1717422600000|2024-06-03 13:50:00|8.25|6.45|8.33|6.53|8.33|6.53|8.24|6.44|0
1717422900000|2024-06-03 13:55:00|8.32|6.52|8.29|6.49|8.43|6.63|8.16|6.36|0
1717423200000|2024-06-03 14:00:00|8.18|6.38|8.32|6.52|8.35|6.55|8.15|6.35|0
1717423500000|2024-06-03 14:05:00|8.31|6.51|8.35|6.55|8.35|6.55|8.24|6.44|0
1717423800000|2024-06-03 14:10:00|8.34|6.54|8.25|6.45|8.36|6.56|8.25|6.45|0
1717424100000|2024-06-03 14:15:00|8.26|6.46|8.34|6.54|8.34|6.54|8.22|6.42|0
1717424400000|2024-06-03 14:20:00|8.33|6.53|8.14|6.34|8.34|6.54|8.1|6.3|0
1717424700000|2024-06-03 14:25:00|8.13|6.33|8.14|6.34|8.16|6.36|8.1|6.3|0
1717425000000|2024-06-03 14:30:00|8.15|6.35|8.21|6.41|8.22|6.42|8.14|6.34|0
1717425300000|2024-06-03 14:35:00|8.2|6.4|8.26|6.46|8.29|6.49|8.19|6.39|0
1717425600000|2024-06-03 14:40:00|8.27|6.47|8.27|6.47|8.28|6.48|8.21|6.41|0
1717425900000|2024-06-03 14:45:00|8.26|6.46|8.39|6.59|8.4|6.6|8.26|6.46|0
1717426200000|2024-06-03 14:50:00|8.4|6.6|8.47|6.67|8.47|6.67|8.36|6.56|0
1717426500000|2024-06-03 14:55:00|8.48|6.68|8.46|6.66|8.5|6.7|8.44|6.64|0
1717426800000|2024-06-03 15:00:00|8.45|6.65|8.5|6.7|8.52|6.72|8.45|6.65|0
1717427100000|2024-06-03 15:05:00|8.51|6.71|8.43|6.63|8.54|6.74|8.42|6.62|0
1717427400000|2024-06-03 15:10:00|8.42|6.62|8.44|6.64|8.45|6.65|8.4|6.6|0
1717427700000|2024-06-03 15:15:00|8.43|6.63|8.15|6.35|8.45|6.65|8.01|6.21|0
1717428000000|2024-06-03 15:20:00|8.14|6.34|8.15|6.35|8.16|6.36|8.12|6.32|0
1717428300000|2024-06-03 15:25:00|8.16|6.36|8.14|6.34|8.17|6.37|8.13|6.33|0
1717428600000|2024-06-03 15:30:00|8.15|6.35|8.2|6.4|8.2|6.4|8.13|6.33|0
1717428900000|2024-06-03 15:35:00|8.22|6.42|8.19|6.39|8.22|6.42|8.1|6.3|0
1717429200000|2024-06-03 15:40:00|8.18|6.38|8.18|6.38|8.24|6.44|8.16|6.36|0
1717429500000|2024-06-03 15:45:00|8.19|6.39|8.21|6.41|8.24|6.44|8.16|6.36|0
1717429800000|2024-06-03 15:50:00|8.2|6.4|8.17|6.37|8.23|6.43|8.15|6.35|0
1717430100000|2024-06-03 15:55:00|8.18|6.38|8.19|6.39|8.22|6.42|8.17|6.37|0
1717430400000|2024-06-03 16:00:00|8.18|6.38|8.2|6.4|8.24|6.44|8.14|6.34|0
1717430700000|2024-06-03 16:05:00|8.21|6.41|8.2|6.4|8.28|6.48|8.08|6.28|0
1717431000000|2024-06-03 16:10:00|8.19|6.39|8.27|6.47|8.37|6.57|8.17|6.37|0
1717431300000|2024-06-03 16:15:00|8.34|6.54|8.36|6.56|8.38|6.58|8.29|6.49|0
1717431600000|2024-06-03 16:20:00|8.38|6.58|8.43|6.63|8.46|6.66|8.36|6.56|0
1717431900000|2024-06-03 16:25:00|8.42|6.62|8.42|6.62|8.46|6.66|8.39|6.59|0
1717432200000|2024-06-03 16:30:00|8.43|6.63|8.5|6.7|8.51|6.71|8.38|6.58|0
1717432500000|2024-06-03 16:35:00|8.49|6.69|8.38|6.58|8.51|6.71|8.38|6.58|0
1717432800000|2024-06-03 16:40:00|8.37|6.57|8.41|6.61|8.43|6.63|8.36|6.56|0
1717433100000|2024-06-03 16:45:00|8.42|6.62|8.3|6.5|8.43|6.63|8.3|6.5|0
1717433400000|2024-06-03 16:50:00|8.31|6.51|8.34|6.54|8.42|6.62|8.31|6.51|0
1717433700000|2024-06-03 16:55:00|8.33|6.53|8.34|6.54|8.35|6.55|8.3|6.5|0
1717434000000|2024-06-03 17:00:00|8.36|6.56|8.38|6.58|8.39|6.59|8.33|6.53|0
1717434300000|2024-06-03 17:05:00|8.37|6.57|8.4|6.6|8.4|6.6|8.33|6.53|0
1717434600000|2024-06-03 17:10:00|8.41|6.61|8.42|6.62|8.51|6.71|8.41|6.61|0
1717434900000|2024-06-03 17:15:00|8.43|6.63|8.33|6.53|8.43|6.63|8.32|6.52|0
1717435200000|2024-06-03 17:20:00|8.32|6.52|8.3|6.5|8.33|6.53|8.27|6.47|0
1717435500000|2024-06-03 17:25:00|8.31|6.51|8.14|6.34|8.31|6.51|8.14|6.34|0
1717435800000|2024-06-03 17:30:00|8.15|6.35|8.1|6.3|8.15|6.35|8.06|6.26|0
1717436100000|2024-06-03 17:35:00|8.11|6.31|8.06|6.26|8.13|6.33|8.03|6.23|0
1717436400000|2024-06-03 17:40:00|8.05|6.25|8.03|6.23|8.07|6.27|8.01|6.21|0
1717436700000|2024-06-03 17:45:00|8.02|6.22|8.03|6.23|8.05|6.25|8.01|6.21|0
1717437000000|2024-06-03 17:50:00|8.02|6.22|8.07|6.27|8.09|6.29|8.02|6.22|0
1717437300000|2024-06-03 17:55:00|8.06|6.26|8.06|6.26|8.1|6.3|8.06|6.26|0
1717437600000|2024-06-03 18:00:00|8.05|6.25|8.03|6.23|8.07|6.27|8.02|6.22|0
1717437900000|2024-06-03 18:05:00|8.04|6.24|8.15|6.35|8.24|6.44|8.03|6.23|0
1717438200000|2024-06-03 18:10:00|8.14|6.34|8.25|6.45|8.25|6.45|8.12|6.32|0
1717438500000|2024-06-03 18:15:00|8.24|6.44|8.18|6.38|8.24|6.44|8.17|6.37|0
1717438800000|2024-06-03 18:20:00|8.19|6.39|8.13|6.33|8.19|6.39|8.11|6.31|0
1717439100000|2024-06-03 18:25:00|8.12|6.32|8.19|6.39|8.19|6.39|8.1|6.3|0
1717439400000|2024-06-03 18:30:00|8.18|6.38|8.14|6.34|8.18|6.38|8.12|6.32|0
1717439700000|2024-06-03 18:35:00|8.15|6.35|8.11|6.31|8.16|6.36|8.1|6.3|0
1717440000000|2024-06-03 18:40:00|8.1|6.3|8.09|6.29|8.12|6.32|8.04|6.24|0
1717440300000|2024-06-03 18:45:00|8.1|6.3|8.07|6.27|8.11|6.31|8.07|6.27|0
1717440600000|2024-06-03 18:50:00|8.08|6.28|8.15|6.35|8.15|6.35|8.08|6.28|0
1717440900000|2024-06-03 18:55:00|8.14|6.34|8.1|6.3|8.16|6.36|8.09|6.29|0
1717441200000|2024-06-03 19:00:00|8.08|6.28|8.07|6.27|8.11|6.31|8.04|6.24|0
1717441500000|2024-06-03 19:05:00|8.06|6.26|8.08|6.28|8.1|6.3|8.06|6.26|0
1717441800000|2024-06-03 19:10:00|8.09|6.29|8.16|6.36|8.2|6.4|8.06|6.26|0
1717442100000|2024-06-03 19:15:00|8.17|6.37|8.14|6.34|8.17|6.37|8.14|6.34|0
1717442400000|2024-06-03 19:20:00|8.13|6.33|8.11|6.31|8.15|6.35|8.09|6.29|0
1717442700000|2024-06-03 19:25:00|8.1|6.3|8.12|6.32|8.13|6.33|8.08|6.28|0
1717443000000|2024-06-03 19:30:00|8.11|6.31|8.09|6.29|8.17|6.37|8.09|6.29|0
1717443300000|2024-06-03 19:35:00|8.1|6.3|8.18|6.38|8.19|6.39|8.09|6.29|0
1717443600000|2024-06-03 19:40:00|8.17|6.37|8.16|6.36|8.18|6.38|8.12|6.32|0
1717443900000|2024-06-03 19:45:00|8.15|6.35|8.09|6.29|8.15|6.35|8.09|6.29|0
1717444200000|2024-06-03 19:50:00|8.08|6.28|8.06|6.26|8.12|6.32|8.05|6.25|0
1717444500000|2024-06-03 19:55:00|8.05|6.25|7.92|6.12|8.06|6.26|7.92|6.12|0
1717444800000|2024-06-03 20:00:00|7.91|6.11|7.91|6.11|7.92|6.12|7.88|6.08|0
1717445100000|2024-06-03 20:05:00|7.92|6.12|7.9|6.1|7.92|6.12|7.88|6.08|0
1717445400000|2024-06-03 20:10:00|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1717445700000|2024-06-03 20:15:00|7.98|5.98|7.95|5.95|7.99|5.99|7.94|5.94|0
1717446000000|2024-06-03 20:20:00|7.94|5.94|7.94|5.94|7.95|5.95|7.94|5.94|0
1717446300000|2024-06-03 20:25:00|7.95|5.95|7.96|5.96|7.96|5.96|7.94|5.94|0
1717446600000|2024-06-03 20:30:00|7.95|5.95|7.95|5.95|7.96|5.96|7.95|5.95|0
1717446900000|2024-06-03 20:35:00|7.96|5.96|7.96|5.96|7.96|5.96|7.95|5.95|0
1717447200000|2024-06-03 20:40:00|7.95|5.95|7.96|5.96|7.96|5.96|7.95|5.95|0
1717447500000|2024-06-03 20:45:00|7.97|5.97|7.97|5.97|7.97|5.97|7.96|5.96|0
1717447800000|2024-06-03 20:50:00|7.98|5.98|7.98|5.98|7.98|5.98|7.97|5.97|0
1717448100000|2024-06-03 20:55:00|7.97|5.97|7.98|5.98|7.98|5.98|7.97|5.97|0
1717448400000|2024-06-03 21:00:00|7.97|5.97|7.98|5.98|7.98|5.98|7.97|5.97|0
1717448700000|2024-06-03 21:05:00|7.99|5.99|7.98|5.98|7.99|5.99|7.98|5.98|0
1717449000000|2024-06-03 21:10:00|7.99|5.99|7.99|5.99|7.99|5.99|7.99|5.99|0
1717449900000|2024-06-03 21:25:00|8|6|7.99|5.99|8|6|7.99|5.99|0
1717450500000|2024-06-03 21:35:00|7.98|5.98|7.98|5.98|7.98|5.98|7.98|5.98|0
1717450800000|2024-06-03 21:40:00|7.97|5.97|7.98|5.98|7.98|5.98|7.97|5.97|0
1717452000000|2024-06-03 22:00:00|7.99|5.99|7.99|5.99|7.99|5.99|7.97|5.97|0
1717452300000|2024-06-03 22:05:00|8|6|7.99|5.99|8|6|7.98|5.98|0
1717452600000|2024-06-03 22:10:00|7.98|5.98|7.99|5.99|7.99|5.99|7.98|5.98|0
1717452900000|2024-06-03 22:15:00|7.98|5.98|7.99|5.99|8|6|7.98|5.98|0
1717453200000|2024-06-03 22:20:00|8|6|7.97|5.97|8|6|7.97|5.97|0
1717453500000|2024-06-03 22:25:00|7.98|5.98|7.97|5.97|7.98|5.98|7.97|5.97|0
1717453800000|2024-06-03 22:30:00|7.96|5.96|7.95|5.95|7.96|5.96|7.95|5.95|0
1717454100000|2024-06-03 22:35:00|7.96|5.96|7.95|5.95|7.96|5.96|7.95|5.95|0
1717454400000|2024-06-03 22:40:00|7.96|5.96|7.97|5.97|7.98|5.98|7.96|5.96|0
1717454700000|2024-06-03 22:45:00|7.96|5.96|7.97|5.97|7.97|5.97|7.96|5.96|0
1717455000000|2024-06-03 22:50:00|7.96|5.96|7.97|5.97|7.98|5.98|7.96|5.96|0
1717455300000|2024-06-03 22:55:00|7.96|5.96|7.97|5.97|7.97|5.97|7.96|5.96|0
1717455600000|2024-06-03 23:00:00|7.98|5.98|7.97|5.97|7.98|5.98|7.96|5.96|0
1717455900000|2024-06-03 23:05:00|7.96|5.96|7.96|5.96|7.97|5.97|7.96|5.96|0
1717456200000|2024-06-03 23:10:00|7.97|5.97|7.97|5.97|7.97|5.97|7.96|5.96|0
1717456500000|2024-06-03 23:15:00|7.96|5.96|7.96|5.96|7.97|5.97|7.96|5.96|0
1717456800000|2024-06-03 23:20:00|7.97|5.97|7.96|5.96|7.97|5.97|7.96|5.96|0
1717457100000|2024-06-03 23:25:00|7.97|5.97|7.97|5.97|7.98|5.98|7.97|5.97|0
1717457400000|2024-06-03 23:30:00|7.98|5.98|7.98|5.98|7.98|5.98|7.97|5.97|0
1717457700000|2024-06-03 23:35:00|7.97|5.97|7.98|5.98|7.98|5.98|7.97|5.97|0
1717458000000|2024-06-03 23:40:00|7.99|5.99|8|6|8|6|7.99|5.99|0
1717458300000|2024-06-03 23:45:00|8.01|6.01|8|6|8.01|6.01|8|6|0
1717458600000|2024-06-03 23:50:00|8.01|6.01|8.01|6.01|8.01|6.01|7.99|5.99|0
1717458900000|2024-06-03 23:55:00|8.02|6.02|8.01|6.01|8.02|6.02|8.01|6.01|0
1717459200000|2024-06-04 00:00:00|8|6|7.98|5.98|8|6|7.97|5.97|0
1717459500000|2024-06-04 00:05:00|7.99|5.99|7.97|5.97|7.99|5.99|7.97|5.97|0
1717459800000|2024-06-04 00:10:00|7.96|5.96|7.96|5.96|7.97|5.97|7.96|5.96|0
1717460100000|2024-06-04 00:15:00|7.86|6.06|7.86|6.06|7.87|6.07|7.83|6.03|0
1717460400000|2024-06-04 00:20:00|7.87|6.07|7.84|6.04|7.87|6.07|7.84|6.04|0
1717460700000|2024-06-04 00:25:00|7.91|6.11|7.98|6.18|7.99|6.19|7.91|6.11|0
1717461000000|2024-06-04 00:30:00|7.99|6.19|7.97|6.17|7.99|6.19|7.97|6.17|0
1717461300000|2024-06-04 00:35:00|7.96|6.16|7.97|6.17|7.97|6.17|7.96|6.16|0
1717461600000|2024-06-04 00:40:00|7.96|6.16|7.97|6.17|7.97|6.17|7.96|6.16|0
1717461900000|2024-06-04 00:45:00|7.98|6.18|7.99|6.19|8|6.2|7.98|6.18|0
1717462200000|2024-06-04 00:50:00|7.98|6.18|7.97|6.17|7.99|6.19|7.97|6.17|0
1717462500000|2024-06-04 00:55:00|7.98|6.18|7.97|6.17|7.99|6.19|7.97|6.17|0
1717462800000|2024-06-04 01:00:00|7.98|6.18|7.98|6.18|7.99|6.19|7.97|6.17|0
1717463100000|2024-06-04 01:05:00|7.99|6.19|8|6.2|8.01|6.21|7.99|6.19|0
1717463400000|2024-06-04 01:10:00|8.01|6.21|8.01|6.21|8.01|6.21|8|6.2|0
1717463700000|2024-06-04 01:15:00|8.02|6.22|8.01|6.21|8.02|6.22|8.01|6.21|0
1717464000000|2024-06-04 01:20:00|8.02|6.22|8.02|6.22|8.02|6.22|8.01|6.21|0
1717464300000|2024-06-04 01:25:00|8.01|6.21|8.01|6.21|8.02|6.22|8.01|6.21|0
1717464600000|2024-06-04 01:30:00|8|6.2|8.01|6.21|8.02|6.22|8|6.2|0
1717464900000|2024-06-04 01:35:00|8.02|6.22|8|6.2|8.02|6.22|8|6.2|0
1717465200000|2024-06-04 01:40:00|7.99|6.19|7.97|6.17|7.99|6.19|7.97|6.17|0
1717465500000|2024-06-04 01:45:00|7.98|6.18|7.98|6.18|7.98|6.18|7.97|6.17|0
1717465800000|2024-06-04 01:50:00|7.97|6.17|7.98|6.18|7.99|6.19|7.97|6.17|0
1717466100000|2024-06-04 01:55:00|7.97|6.17|7.99|6.19|7.99|6.19|7.97|6.17|0
1717466400000|2024-06-04 02:00:00|7.98|6.18|8.01|6.21|8.02|6.22|7.98|6.18|0
1717466700000|2024-06-04 02:05:00|8|6.2|8|6.2|8.01|6.21|7.99|6.19|0
1717467000000|2024-06-04 02:10:00|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1717467300000|2024-06-04 02:15:00|8.01|6.21|8.01|6.21|8.01|6.21|8|6.2|0
1717467900000|2024-06-04 02:25:00|8|6.2|8.01|6.21|8.01|6.21|8|6.2|0
1717468200000|2024-06-04 02:30:00|8.02|6.22|8.01|6.21|8.02|6.22|8|6.2|0
1717468500000|2024-06-04 02:35:00|8|6.2|8.01|6.21|8.01|6.21|8|6.2|0
1717468800000|2024-06-04 02:40:00|8|6.2|8|6.2|8.01|6.21|8|6.2|0
1717469100000|2024-06-04 02:45:00|8.01|6.21|8|6.2|8.01|6.21|8|6.2|0
1717469400000|2024-06-04 02:50:00|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1717469700000|2024-06-04 02:55:00|8.01|6.21|8|6.2|8.02|6.22|8|6.2|0
1717470000000|2024-06-04 03:00:00|8.01|6.21|8.02|6.22|8.02|6.22|8|6.2|0
1717470300000|2024-06-04 03:05:00|8.01|6.21|8|6.2|8.02|6.22|8|6.2|0
1717470600000|2024-06-04 03:10:00|8.01|6.21|8.01|6.21|8.01|6.21|8|6.2|0
1717470900000|2024-06-04 03:15:00|8|6.2|8.01|6.21|8.01|6.21|8|6.2|0
1717471200000|2024-06-04 03:20:00|8.02|6.22|8.02|6.22|8.02|6.22|8.02|6.22|0
1717471500000|2024-06-04 03:25:00|8.03|6.23|8.03|6.23|8.05|6.25|8.03|6.23|0
1717471800000|2024-06-04 03:30:00|8.02|6.22|8.02|6.22|8.03|6.23|8.01|6.21|0
1717472100000|2024-06-04 03:35:00|8.03|6.23|8.02|6.22|8.03|6.23|8.02|6.22|0
1717472400000|2024-06-04 03:40:00|8.01|6.21|8.01|6.21|8.02|6.22|8.01|6.21|0
1717472700000|2024-06-04 03:45:00|8.02|6.22|8|6.2|8.02|6.22|8|6.2|0
1717473000000|2024-06-04 03:50:00|8.01|6.21|8|6.2|8.01|6.21|8|6.2|0
1717473600000|2024-06-04 04:00:00|8.01|6.21|8.01|6.21|8.01|6.21|8|6.2|0
1717473900000|2024-06-04 04:05:00|8|6.2|8|6.2|8|6.2|8|6.2|0
1717474200000|2024-06-04 04:10:00|8.01|6.21|8.01|6.21|8.01|6.21|8|6.2|0
1717474500000|2024-06-04 04:15:00|8|6.2|7.99|6.19|8|6.2|7.99|6.19|0
1717474800000|2024-06-04 04:20:00|8|6.2|7.99|6.19|8|6.2|7.99|6.19|0
1717475100000|2024-06-04 04:25:00|8|6.2|7.99|6.19|8|6.2|7.99|6.19|0
1717475400000|2024-06-04 04:30:00|7.98|6.18|7.98|6.18|7.98|6.18|7.98|6.18|0
1717475700000|2024-06-04 04:35:00|7.99|6.19|7.98|6.18|7.99|6.19|7.98|6.18|0
1717476000000|2024-06-04 04:40:00|7.99|6.19|7.99|6.19|8|6.2|7.99|6.19|0
1717476300000|2024-06-04 04:45:00|8|6.2|8|6.2|8|6.2|7.99|6.19|0
1717476600000|2024-06-04 04:50:00|8.01|6.21|8.01|6.21|8.02|6.22|8.01|6.21|0
1717476900000|2024-06-04 04:55:00|8.02|6.22|8.02|6.22|8.02|6.22|8.01|6.21|0
1717477200000|2024-06-04 05:00:00|8.01|6.21|8.02|6.22|8.02|6.22|8.01|6.21|0
1717477500000|2024-06-04 05:05:00|8.01|6.21|8.01|6.21|8.03|6.23|8.01|6.21|0
1717477800000|2024-06-04 05:10:00|8.02|6.22|8.01|6.21|8.02|6.22|8.01|6.21|0
1717478100000|2024-06-04 05:15:00|8.02|6.22|8.01|6.21|8.02|6.22|8.01|6.21|0
1717478400000|2024-06-04 05:20:00|8|6.2|8.02|6.22|8.02|6.22|8|6.2|0
1717478700000|2024-06-04 05:25:00|8.03|6.23|8.02|6.22|8.03|6.23|8.02|6.22|0
1717479000000|2024-06-04 05:30:00|8.01|6.21|8.03|6.23|8.03|6.23|8.01|6.21|0
1717479300000|2024-06-04 05:35:00|8.04|6.24|8.03|6.23|8.04|6.24|8.03|6.23|0
1717479600000|2024-06-04 05:40:00|8.04|6.24|8.04|6.24|8.04|6.24|8.03|6.23|0
1717479900000|2024-06-04 05:45:00|8.03|6.23|8.02|6.22|8.04|6.24|8.01|6.21|0
1717480200000|2024-06-04 05:50:00|8.01|6.21|8.02|6.22|8.04|6.24|8.01|6.21|0
1717480500000|2024-06-04 05:55:00|8.01|6.21|8.01|6.21|8.01|6.21|8|6.2|0
1717480800000|2024-06-04 06:00:00|8.02|6.22|8.02|6.22|8.04|6.24|8.01|6.21|0
1717481100000|2024-06-04 06:05:00|8.03|6.23|8.03|6.23|8.04|6.24|8.02|6.22|0
1717481400000|2024-06-04 06:10:00|8.04|6.24|8.03|6.23|8.04|6.24|8.02|6.22|0
1717481700000|2024-06-04 06:15:00|8.04|6.24|8.06|6.26|8.06|6.26|8.03|6.23|0
1717482000000|2024-06-04 06:20:00|8.05|6.25|8.06|6.26|8.07|6.27|8.05|6.25|0
1717482300000|2024-06-04 06:25:00|8.07|6.27|8.07|6.27|8.09|6.29|8.07|6.27|0
1717482600000|2024-06-04 06:30:00|8.08|6.28|8.12|6.32|8.12|6.32|8.08|6.28|0
1717482900000|2024-06-04 06:35:00|8.13|6.33|8.14|6.34|8.15|6.35|8.13|6.33|0
1717483200000|2024-06-04 06:40:00|8.15|6.35|8.15|6.35|8.15|6.35|8.13|6.33|0
1717483500000|2024-06-04 06:45:00|8.16|6.36|8.14|6.34|8.16|6.36|8.14|6.34|0
1717483800000|2024-06-04 06:50:00|8.13|6.33|8.14|6.34|8.14|6.34|8.12|6.32|0
1717484100000|2024-06-04 06:55:00|8.15|6.35|8.14|6.34|8.15|6.35|8.13|6.33|0
1717484400000|2024-06-04 07:00:00|8.13|6.33|8.14|6.34|8.17|6.37|8.12|6.32|0
1717484700000|2024-06-04 07:05:00|8.15|6.35|8.16|6.36|8.17|6.37|8.14|6.34|0
1717485000000|2024-06-04 07:10:00|8.17|6.37|8.2|6.4|8.22|6.42|8.16|6.36|0
1717485300000|2024-06-04 07:15:00|8.19|6.39|8.22|6.42|8.28|6.48|8.18|6.38|0
1717485600000|2024-06-04 07:20:00|8.23|6.43|8.23|6.43|8.25|6.45|8.22|6.42|0
1717485900000|2024-06-04 07:25:00|8.22|6.42|8.24|6.44|8.25|6.45|8.22|6.42|0
1717486200000|2024-06-04 07:30:00|8.23|6.43|8.18|6.38|8.24|6.44|8.18|6.38|0
1717486500000|2024-06-04 07:35:00|8.17|6.37|8.16|6.36|8.19|6.39|8.16|6.36|0
1717486800000|2024-06-04 07:40:00|8.15|6.35|8.13|6.33|8.17|6.37|8.13|6.33|0
1717487100000|2024-06-04 07:45:00|8.14|6.34|8.11|6.31|8.14|6.34|8.11|6.31|0
1717487400000|2024-06-04 07:50:00|8.1|6.3|8.12|6.32|8.13|6.33|8.1|6.3|0
1717487700000|2024-06-04 07:55:00|8.11|6.31|8.15|6.35|8.17|6.37|8.11|6.31|0
1717488000000|2024-06-04 08:00:00|8.16|6.36|8.24|6.44|8.26|6.46|8.16|6.36|0
1717488300000|2024-06-04 08:05:00|8.25|6.45|8.19|6.39|8.25|6.45|8.18|6.38|0
1717488600000|2024-06-04 08:10:00|8.2|6.4|8.26|6.46|8.27|6.47|8.19|6.39|0
1717488900000|2024-06-04 08:15:00|8.25|6.45|8.22|6.42|8.25|6.45|8.2|6.4|0
1717489200000|2024-06-04 08:20:00|8.21|6.41|8.22|6.42|8.23|6.43|8.19|6.39|0
1717489500000|2024-06-04 08:25:00|8.23|6.43|8.26|6.46|8.26|6.46|8.23|6.43|0
1717489800000|2024-06-04 08:30:00|8.25|6.45|8.35|6.55|8.36|6.56|8.25|6.45|0
1717490100000|2024-06-04 08:35:00|8.36|6.56|8.34|6.54|8.37|6.57|8.32|6.52|0
1717490400000|2024-06-04 08:40:00|8.35|6.55|8.21|6.41|8.37|6.57|8.16|6.36|0
1717490700000|2024-06-04 08:45:00|8.2|6.4|8.24|6.44|8.24|6.44|8.2|6.4|0
1717491000000|2024-06-04 08:50:00|8.25|6.45|8.27|6.47|8.3|6.5|8.24|6.44|0
1717491300000|2024-06-04 08:55:00|8.28|6.48|8.28|6.48|8.3|6.5|8.26|6.46|0
1717491600000|2024-06-04 09:00:00|8.27|6.47|8.41|6.61|8.41|6.61|8.26|6.46|0
1717491900000|2024-06-04 09:05:00|8.39|6.59|8.36|6.56|8.4|6.6|8.33|6.53|0
1717492200000|2024-06-04 09:10:00|8.35|6.55|8.3|6.5|8.36|6.56|8.28|6.48|0
1717492500000|2024-06-04 09:15:00|8.31|6.51|8.35|6.55|8.36|6.56|8.3|6.5|0
1717492800000|2024-06-04 09:20:00|8.34|6.54|8.36|6.56|8.37|6.57|8.32|6.52|0
1717493100000|2024-06-04 09:25:00|8.35|6.55|8.35|6.55|8.36|6.56|8.31|6.51|0
1717493400000|2024-06-04 09:30:00|8.34|6.54|8.33|6.53|8.35|6.55|8.3|6.5|0
1717493700000|2024-06-04 09:35:00|8.32|6.52|8.3|6.5|8.35|6.55|8.3|6.5|0
1717494000000|2024-06-04 09:40:00|8.29|6.49|8.3|6.5|8.3|6.5|8.26|6.46|0
1717494300000|2024-06-04 09:45:00|8.31|6.51|8.33|6.53|8.36|6.56|8.29|6.49|0
1717494600000|2024-06-04 09:50:00|8.34|6.54|8.37|6.57|8.38|6.58|8.34|6.54|0
1717494900000|2024-06-04 09:55:00|8.17|6.37|8.28|6.48|8.3|6.5|8.16|6.36|0
1717495200000|2024-06-04 10:00:00|8.27|6.47|8.27|6.47|8.28|6.48|8.26|6.46|0
1717495500000|2024-06-04 10:05:00|8.28|6.48|8.32|6.52|8.34|6.54|8.28|6.48|0
1717495800000|2024-06-04 10:10:00|8.31|6.51|8.27|6.47|8.33|6.53|8.27|6.47|0
1717496100000|2024-06-04 10:15:00|8.26|6.46|8.23|6.43|8.27|6.47|8.22|6.42|0
1717496400000|2024-06-04 10:20:00|8.24|6.44|8.22|6.42|8.24|6.44|8.21|6.41|0
1717496700000|2024-06-04 10:25:00|8.21|6.41|8.26|6.46|8.26|6.46|8.21|6.41|0
1717497000000|2024-06-04 10:30:00|8.27|6.47|8.23|6.43|8.28|6.48|8.23|6.43|0
1717497300000|2024-06-04 10:35:00|8.22|6.42|8.23|6.43|8.23|6.43|8.21|6.41|0
1717497600000|2024-06-04 10:40:00|8.22|6.42|8.24|6.44|8.25|6.45|8.21|6.41|0
1717497900000|2024-06-04 10:45:00|8.23|6.43|8.25|6.45|8.26|6.46|8.22|6.42|0
1717498200000|2024-06-04 10:50:00|8.26|6.46|8.26|6.46|8.27|6.47|8.23|6.43|0
1717498500000|2024-06-04 10:55:00|8.27|6.47|8.23|6.43|8.27|6.47|8.23|6.43|0
1717498800000|2024-06-04 11:00:00|8.22|6.42|8.32|6.52|8.4|6.6|8.19|6.39|0
1717499100000|2024-06-04 11:05:00|8.31|6.51|8.32|6.52|8.33|6.53|8.31|6.51|0
1717499400000|2024-06-04 11:10:00|8.31|6.51|8.31|6.51|8.33|6.53|8.31|6.51|0
1717499700000|2024-06-04 11:15:00|8.32|6.52|8.29|6.49|8.32|6.52|8.28|6.48|0
1717500000000|2024-06-04 11:20:00|8.3|6.5|8.29|6.49|8.3|6.5|8.28|6.48|0
1717500300000|2024-06-04 11:25:00|8.28|6.48|8.31|6.51|8.31|6.51|8.28|6.48|0
1717500600000|2024-06-04 11:30:00|8.32|6.52|8.26|6.46|8.32|6.52|8.25|6.45|0
1717500900000|2024-06-04 11:35:00|8.25|6.45|8.23|6.43|8.26|6.46|8.23|6.43|0
1717501200000|2024-06-04 11:40:00|8.24|6.44|8.22|6.42|8.24|6.44|8.22|6.42|0
1717501500000|2024-06-04 11:45:00|8.23|6.43|8.25|6.45|8.26|6.46|8.22|6.42|0
1717501800000|2024-06-04 11:50:00|8.24|6.44|8.22|6.42|8.26|6.46|8.22|6.42|0
1717502100000|2024-06-04 11:55:00|8.23|6.43|8.21|6.41|8.23|6.43|8.21|6.41|0
1717502400000|2024-06-04 12:00:00|8.22|6.42|8.3|6.5|8.3|6.5|8.21|6.41|0
1717502700000|2024-06-04 12:05:00|8.31|6.51|8.31|6.51|8.32|6.52|8.28|6.48|0
1717503000000|2024-06-04 12:10:00|8.3|6.5|8.26|6.46|8.31|6.51|8.25|6.45|0
1717503300000|2024-06-04 12:15:00|8.27|6.47|8.23|6.43|8.28|6.48|8.23|6.43|0
1717503600000|2024-06-04 12:20:00|8.24|6.44|8.25|6.45|8.25|6.45|8.23|6.43|0
1717503900000|2024-06-04 12:25:00|8.24|6.44|8.23|6.43|8.25|6.45|8.22|6.42|0
1717504200000|2024-06-04 12:30:00|8.24|6.44|8.22|6.42|8.24|6.44|8.22|6.42|0
1717504500000|2024-06-04 12:35:00|8.23|6.43|8.24|6.44|8.24|6.44|8.22|6.42|0
1717504800000|2024-06-04 12:40:00|8.23|6.43|8.22|6.42|8.25|6.45|8.21|6.41|0
1717505100000|2024-06-04 12:45:00|8.21|6.41|8.18|6.38|8.21|6.41|8.18|6.38|0
1717505400000|2024-06-04 12:50:00|8.19|6.39|8.18|6.38|8.19|6.39|8.17|6.37|0
1717505700000|2024-06-04 12:55:00|8.19|6.39|8.18|6.38|8.2|6.4|8.18|6.38|0
1717506000000|2024-06-04 13:00:00|8.17|6.37|8.19|6.39|8.19|6.39|8.16|6.36|0
1717506300000|2024-06-04 13:05:00|8.2|6.4|8.18|6.38|8.2|6.4|8.17|6.37|0
1717506600000|2024-06-04 13:10:00|8.17|6.37|8.13|6.33|8.19|6.39|8.12|6.32|0
1717506900000|2024-06-04 13:15:00|8.14|6.34|8.12|6.32|8.14|6.34|8.12|6.32|0
1717507200000|2024-06-04 13:20:00|8.13|6.33|8.14|6.34|8.14|6.34|8.11|6.31|0
1717507500000|2024-06-04 13:25:00|8.13|6.33|8.13|6.33|8.14|6.34|8.12|6.32|0
1717507800000|2024-06-04 13:30:00|8.12|6.32|8.27|6.47|8.34|6.54|8.09|6.29|0
1717508100000|2024-06-04 13:35:00|8.26|6.46|8.2|6.4|8.28|6.48|8.18|6.38|0
1717508400000|2024-06-04 13:40:00|8.21|6.41|8.19|6.39|8.24|6.44|8.18|6.38|0
1717508700000|2024-06-04 13:45:00|8.2|6.4|8.17|6.37|8.2|6.4|8.13|6.33|0
1717509000000|2024-06-04 13:50:00|8.16|6.36|8.18|6.38|8.19|6.39|8.14|6.34|0
1717509300000|2024-06-04 13:55:00|8.17|6.37|8.2|6.4|8.24|6.44|8.16|6.36|0
1717509600000|2024-06-04 14:00:00|8.11|6.31|8.1|6.3|8.11|6.31|8|6.2|0
1717509900000|2024-06-04 14:05:00|8.11|6.31|8.22|6.42|8.23|6.43|8.11|6.31|0
1717510200000|2024-06-04 14:10:00|8.23|6.43|8.24|6.44|8.28|6.48|8.17|6.37|0
1717510500000|2024-06-04 14:15:00|8.25|6.45|8.25|6.45|8.25|6.45|8.12|6.32|0
1717510800000|2024-06-04 14:20:00|8.26|6.46|8.32|6.52|8.33|6.53|8.2|6.4|0
1717511100000|2024-06-04 14:25:00|8.33|6.53|8.2|6.4|8.33|6.53|8.2|6.4|0
1717511400000|2024-06-04 14:30:00|8.21|6.41|8.23|6.43|8.24|6.44|8.14|6.34|0
1717511700000|2024-06-04 14:35:00|8.24|6.44|8.22|6.42|8.3|6.5|8.22|6.42|0
1717512000000|2024-06-04 14:40:00|8.21|6.41|8.17|6.37|8.21|6.41|8.15|6.35|0
1717512300000|2024-06-04 14:45:00|8.16|6.36|8.25|6.45|8.27|6.47|8.15|6.35|0
1717512600000|2024-06-04 14:50:00|8.24|6.44|8.25|6.45|8.28|6.48|8.21|6.41|0
1717512900000|2024-06-04 14:55:00|8.27|6.47|8.35|6.55|8.36|6.56|8.26|6.46|0
1717513200000|2024-06-04 15:00:00|8.34|6.54|8.33|6.53|8.36|6.56|8.31|6.51|0
1717513500000|2024-06-04 15:05:00|8.24|6.44|8.31|6.51|8.37|6.57|8.24|6.44|0
1717513800000|2024-06-04 15:10:00|8.3|6.5|8.35|6.55|8.35|6.55|8.28|6.48|0
1717514100000|2024-06-04 15:15:00|8.34|6.54|8.27|6.47|8.35|6.55|8.26|6.46|0
1717514400000|2024-06-04 15:20:00|8.26|6.46|8.2|6.4|8.28|6.48|8.19|6.39|0
1717514700000|2024-06-04 15:25:00|8.19|6.39|8.33|6.53|8.34|6.54|8.19|6.39|0
1717515000000|2024-06-04 15:30:00|8.34|6.54|8.4|6.6|8.42|6.62|8.33|6.53|0
1717515300000|2024-06-04 15:35:00|8.39|6.59|8.38|6.58|8.43|6.63|8.36|6.56|0
1717515600000|2024-06-04 15:40:00|8.37|6.57|8.37|6.57|8.4|6.6|8.36|6.56|0
1717515900000|2024-06-04 15:45:00|8.38|6.58|8.38|6.58|8.4|6.6|8.34|6.54|0
1717516200000|2024-06-04 15:50:00|8.37|6.57|8.36|6.56|8.39|6.59|8.35|6.55|0
1717516500000|2024-06-04 15:55:00|8.35|6.55|8.42|6.62|8.42|6.62|8.35|6.55|0
1717516800000|2024-06-04 16:00:00|8.41|6.61|8.4|6.6|8.46|6.66|8.39|6.59|0
1717517100000|2024-06-04 16:05:00|8.41|6.61|8.44|6.64|8.46|6.66|8.39|6.59|0
1717517400000|2024-06-04 16:10:00|8.43|6.63|8.42|6.62|8.46|6.66|8.42|6.62|0
1717517700000|2024-06-04 16:15:00|8.43|6.63|8.27|6.47|8.45|6.65|8.2|6.4|0
1717518000000|2024-06-04 16:20:00|8.28|6.48|8.24|6.44|8.29|6.49|8.24|6.44|0
1717518300000|2024-06-04 16:25:00|8.23|6.43|8.16|6.36|8.24|6.44|8.15|6.35|0
1717518600000|2024-06-04 16:30:00|8.17|6.37|8.17|6.37|8.2|6.4|8.16|6.36|0
1717518900000|2024-06-04 16:35:00|8.16|6.36|8.16|6.36|8.21|6.41|8.16|6.36|0
1717519200000|2024-06-04 16:40:00|8.17|6.37|8.08|6.28|8.18|6.38|8.07|6.27|0
1717519500000|2024-06-04 16:45:00|8.09|6.29|8.05|6.25|8.09|6.29|8.03|6.23|0
1717519800000|2024-06-04 16:50:00|8.06|6.26|8.11|6.31|8.16|6.36|8.06|6.26|0
1717520100000|2024-06-04 16:55:00|8.1|6.3|8.09|6.29|8.1|6.3|8.08|6.28|0
1717520400000|2024-06-04 17:00:00|8.1|6.3|8.11|6.31|8.15|6.35|8.09|6.29|0
1717520700000|2024-06-04 17:05:00|8.1|6.3|8.18|6.38|8.2|6.4|8.1|6.3|0
1717521000000|2024-06-04 17:10:00|8.17|6.37|8.1|6.3|8.17|6.37|8.09|6.29|0
1717521300000|2024-06-04 17:15:00|8.11|6.31|8.07|6.27|8.12|6.32|8.06|6.26|0
1717521600000|2024-06-04 17:20:00|8.06|6.26|8.08|6.28|8.09|6.29|8.05|6.25|0
1717521900000|2024-06-04 17:25:00|8.09|6.29|8.02|6.22|8.13|6.33|8.01|6.21|0
1717522200000|2024-06-04 17:30:00|8.01|6.21|8.09|6.29|8.1|6.3|8|6.2|0
1717522500000|2024-06-04 17:35:00|8.08|6.28|8.07|6.27|8.1|6.3|8.05|6.25|0
1717522800000|2024-06-04 17:40:00|8.06|6.26|8.08|6.28|8.08|6.28|8.02|6.22|0
1717523100000|2024-06-04 17:45:00|8.07|6.27|8.05|6.25|8.07|6.27|8.03|6.23|0
1717523400000|2024-06-04 17:50:00|8.04|6.24|8.02|6.22|8.06|6.26|8.01|6.21|0
1717523700000|2024-06-04 17:55:00|8.01|6.21|8.03|6.23|8.07|6.27|8|6.2|0
1717524000000|2024-06-04 18:00:00|8.04|6.24|8|6.2|8.05|6.25|7.99|6.19|0
1717524300000|2024-06-04 18:05:00|8.01|6.21|8|6.2|8.02|6.22|7.99|6.19|0
1717524600000|2024-06-04 18:10:00|8.01|6.21|7.96|6.16|8.02|6.22|7.94|6.14|0
1717524900000|2024-06-04 18:15:00|7.95|6.15|7.86|6.06|7.95|6.15|7.84|6.04|0
1717525200000|2024-06-04 18:20:00|7.85|6.05|7.75|5.95|7.86|6.06|7.74|5.94|0
1717525500000|2024-06-04 18:25:00|7.74|5.94|8.25|6.45|8.45|6.65|7.74|5.94|0
1717525800000|2024-06-04 18:30:00|8.26|6.46|8.31|6.51|8.32|6.52|8.25|6.45|0
1717526100000|2024-06-04 18:35:00|8.3|6.5|8.29|6.49|8.32|6.52|8.28|6.48|0
1717526400000|2024-06-04 18:40:00|8.3|6.5|8.25|6.45|8.31|6.51|8.24|6.44|0
1717526700000|2024-06-04 18:45:00|8.24|6.44|8.25|6.45|8.27|6.47|8.22|6.42|0
1717527000000|2024-06-04 18:50:00|8.24|6.44|8.27|6.47|8.27|6.47|8.22|6.42|0
1717527300000|2024-06-04 18:55:00|8.26|6.46|8.33|6.53|8.34|6.54|8.26|6.46|0
1717527600000|2024-06-04 19:00:00|8.34|6.54|8.53|6.73|8.55|6.75|8.33|6.53|0
1717527900000|2024-06-04 19:05:00|8.54|6.74|8.5|6.7|8.58|6.78|8.49|6.69|0
1717528200000|2024-06-04 19:10:00|8.49|6.69|8.49|6.69|8.51|6.71|8.43|6.63|0
1717528500000|2024-06-04 19:15:00|8.5|6.7|8.47|6.67|8.5|6.7|8.43|6.63|0
1717528800000|2024-06-04 19:20:00|8.48|6.68|8.43|6.63|8.49|6.69|8.43|6.63|0
1717529100000|2024-06-04 19:25:00|8.44|6.64|8.44|6.64|8.47|6.67|8.41|6.61|0
1717529400000|2024-06-04 19:30:00|8.45|6.65|8.45|6.65|8.5|6.7|8.42|6.62|0
1717529700000|2024-06-04 19:35:00|8.46|6.66|8.49|6.69|8.53|6.73|8.44|6.64|0
1717530000000|2024-06-04 19:40:00|8.48|6.68|8.35|6.55|8.48|6.68|8.35|6.55|0
1717530300000|2024-06-04 19:45:00|8.36|6.56|8.39|6.59|8.44|6.64|8.34|6.54|0
1717530600000|2024-06-04 19:50:00|8.37|6.57|8.33|6.53|8.37|6.57|8.3|6.5|0
1717530900000|2024-06-04 19:55:00|8.34|6.54|8.34|6.54|8.36|6.56|8.32|6.52|0
1717531200000|2024-06-04 20:00:00|8.33|6.53|8.35|6.55|8.38|6.58|8.32|6.52|0
1717531500000|2024-06-04 20:05:00|8.36|6.56|8.33|6.53|8.36|6.56|8.32|6.52|0
1717531800000|2024-06-04 20:10:00|8.32|6.52|8.32|6.52|8.32|6.52|8.31|6.51|0
1717532100000|2024-06-04 20:15:00|8.42|6.42|8.41|6.41|8.42|6.42|8.4|6.4|0
1717532400000|2024-06-04 20:20:00|8.4|6.4|8.4|6.4|8.41|6.41|8.39|6.39|0
1717532700000|2024-06-04 20:25:00|8.41|6.41|8.41|6.41|8.42|6.42|8.41|6.41|0
1717533000000|2024-06-04 20:30:00|8.42|6.42|8.41|6.41|8.42|6.42|8.4|6.4|0
1717533300000|2024-06-04 20:35:00|8.42|6.42|8.42|6.42|8.43|6.43|8.42|6.42|0
1717533600000|2024-06-04 20:40:00|8.41|6.41|8.4|6.4|8.42|6.42|8.4|6.4|0
1717534200000|2024-06-04 20:50:00|8.39|6.39|8.39|6.39|8.4|6.4|8.39|6.39|0
1717534500000|2024-06-04 20:55:00|8.4|6.4|8.41|6.41|8.41|6.41|8.39|6.39|0
1717534800000|2024-06-04 21:00:00|8.42|6.42|8.41|6.41|8.42|6.42|8.41|6.41|0
1717535400000|2024-06-04 21:10:00|8.42|6.42|8.41|6.41|8.42|6.42|8.41|6.41|0
1717535700000|2024-06-04 21:15:00|8.42|6.42|8.42|6.42|8.42|6.42|8.41|6.41|0
1717537200000|2024-06-04 21:40:00|8.41|6.41|8.42|6.42|8.42|6.42|8.41|6.41|0
1717537800000|2024-06-04 21:50:00|8.41|6.41|8.42|6.42|8.42|6.42|8.41|6.41|0
1717538100000|2024-06-04 21:55:00|8.41|6.41|8.42|6.42|8.42|6.42|8.41|6.41|0
1717538400000|2024-06-04 22:00:00|8.41|6.41|8.41|6.41|8.41|6.41|8.39|6.39|0
1717538700000|2024-06-04 22:05:00|8.42|6.42|8.43|6.43|8.44|6.44|8.4|6.4|0
1717539000000|2024-06-04 22:10:00|8.42|6.42|8.42|6.42|8.43|6.43|8.42|6.42|0
1717539300000|2024-06-04 22:15:00|8.41|6.41|8.42|6.42|8.42|6.42|8.41|6.41|0
1717539600000|2024-06-04 22:20:00|8.41|6.41|8.41|6.41|8.42|6.42|8.41|6.41|0
1717539900000|2024-06-04 22:25:00|8.4|6.4|8.4|6.4|8.41|6.41|8.4|6.4|0
1717540200000|2024-06-04 22:30:00|8.41|6.41|8.4|6.4|8.41|6.41|8.4|6.4|0
1717540500000|2024-06-04 22:35:00|8.39|6.39|8.38|6.38|8.39|6.39|8.38|6.38|0
1717540800000|2024-06-04 22:40:00|8.39|6.39|8.39|6.39|8.39|6.39|8.38|6.38|0
1717541100000|2024-06-04 22:45:00|8.38|6.38|8.37|6.37|8.38|6.38|8.36|6.36|0
1717541400000|2024-06-04 22:50:00|8.36|6.36|8.36|6.36|8.37|6.37|8.36|6.36|0
1717541700000|2024-06-04 22:55:00|8.35|6.35|8.35|6.35|8.36|6.36|8.35|6.35|0
1717542000000|2024-06-04 23:00:00|8.34|6.34|8.33|6.33|8.35|6.35|8.33|6.33|0
1717542300000|2024-06-04 23:05:00|8.32|6.32|8.3|6.3|8.32|6.32|8.29|6.29|0
1717542600000|2024-06-04 23:10:00|8.31|6.31|8.3|6.3|8.31|6.31|8.29|6.29|0
1717542900000|2024-06-04 23:15:00|8.31|6.31|8.32|6.32|8.32|6.32|8.31|6.31|0
1717543200000|2024-06-04 23:20:00|8.31|6.31|8.34|6.34|8.34|6.34|8.31|6.31|0
1717543500000|2024-06-04 23:25:00|8.35|6.35|8.34|6.34|8.35|6.35|8.33|6.33|0
1717543800000|2024-06-04 23:30:00|8.33|6.33|8.31|6.31|8.34|6.34|8.31|6.31|0
1717544100000|2024-06-04 23:35:00|8.32|6.32|8.33|6.33|8.33|6.33|8.32|6.32|0
1717544400000|2024-06-04 23:40:00|8.32|6.32|8.34|6.34|8.34|6.34|8.32|6.32|0
1717544700000|2024-06-04 23:45:00|8.33|6.33|8.32|6.32|8.34|6.34|8.32|6.32|0
1717545000000|2024-06-04 23:50:00|8.33|6.33|8.32|6.32|8.33|6.33|8.31|6.31|0
1717545300000|2024-06-04 23:55:00|8.31|6.31|8.3|6.3|8.31|6.31|8.3|6.3|0
1717545600000|2024-06-05 00:00:00|8.31|6.31|8.31|6.31|8.32|6.32|8.3|6.3|0
1717545900000|2024-06-05 00:05:00|8.32|6.32|8.31|6.31|8.33|6.33|8.31|6.31|0
1717546200000|2024-06-05 00:10:00|8.32|6.32|8.3|6.3|8.32|6.32|8.3|6.3|0
1717546500000|2024-06-05 00:15:00|8.2|6.4|8.2|6.4|8.21|6.41|8.2|6.4|0
1717546800000|2024-06-05 00:20:00|8.21|6.41|8.2|6.4|8.21|6.41|8.2|6.4|0
1717547100000|2024-06-05 00:25:00|8.21|6.41|8.13|6.33|8.21|6.41|8.12|6.32|0
1717547400000|2024-06-05 00:30:00|8.12|6.32|8.12|6.32|8.13|6.33|8.12|6.32|0
1717547700000|2024-06-05 00:35:00|8.13|6.33|8.13|6.33|8.13|6.33|8.12|6.32|0
1717548000000|2024-06-05 00:40:00|8.12|6.32|8.13|6.33|8.13|6.33|8.12|6.32|0
1717548300000|2024-06-05 00:45:00|8.14|6.34|8.12|6.32|8.14|6.34|8.12|6.32|0
1717548600000|2024-06-05 00:50:00|8.13|6.33|8.16|6.36|8.16|6.36|8.13|6.33|0
1717548900000|2024-06-05 00:55:00|8.15|6.35|8.16|6.36|8.16|6.36|8.15|6.35|0
1717549200000|2024-06-05 01:00:00|8.15|6.35|8.14|6.34|8.16|6.36|8.14|6.34|0
1717549500000|2024-06-05 01:05:00|8.15|6.35|8.15|6.35|8.15|6.35|8.14|6.34|0
1717549800000|2024-06-05 01:10:00|8.14|6.34|8.15|6.35|8.15|6.35|8.14|6.34|0
1717550100000|2024-06-05 01:15:00|8.14|6.34|8.15|6.35|8.15|6.35|8.14|6.34|0
1717550400000|2024-06-05 01:20:00|8.16|6.36|8.18|6.38|8.18|6.38|8.16|6.36|0
1717550700000|2024-06-05 01:25:00|8.17|6.37|8.16|6.36|8.18|6.38|8.16|6.36|0
1717551000000|2024-06-05 01:30:00|8.17|6.37|8.17|6.37|8.17|6.37|8.15|6.35|0
1717551300000|2024-06-05 01:35:00|8.16|6.36|8.16|6.36|8.17|6.37|8.15|6.35|0
1717551600000|2024-06-05 01:40:00|8.15|6.35|8.13|6.33|8.15|6.35|8.13|6.33|0
1717551900000|2024-06-05 01:45:00|8.12|6.32|8.13|6.33|8.13|6.33|8.11|6.31|0
1717552200000|2024-06-05 01:50:00|8.12|6.32|8.14|6.34|8.14|6.34|8.12|6.32|0
1717552500000|2024-06-05 01:55:00|8.13|6.33|8.12|6.32|8.13|6.33|8.12|6.32|0
1717552800000|2024-06-05 02:00:00|8.13|6.33|8.12|6.32|8.13|6.33|8.11|6.31|0
1717553100000|2024-06-05 02:05:00|8.11|6.31|8.1|6.3|8.12|6.32|8.1|6.3|0
1717553400000|2024-06-05 02:10:00|8.09|6.29|8.09|6.29|8.09|6.29|8.08|6.28|0
1717553700000|2024-06-05 02:15:00|8.08|6.28|8.08|6.28|8.08|6.28|8.08|6.28|0
1717554300000|2024-06-05 02:25:00|8.09|6.29|8.09|6.29|8.09|6.29|8.08|6.28|0
1717554600000|2024-06-05 02:30:00|8.08|6.28|8.09|6.29|8.09|6.29|8.07|6.27|0
1717554900000|2024-06-05 02:35:00|8.08|6.28|8.09|6.29|8.09|6.29|8.08|6.28|0
1717555200000|2024-06-05 02:40:00|8.08|6.28|8.08|6.28|8.09|6.29|8.08|6.28|0
1717555500000|2024-06-05 02:45:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1717555800000|2024-06-05 02:50:00|8.09|6.29|8.1|6.3|8.1|6.3|8.08|6.28|0
1717556100000|2024-06-05 02:55:00|8.09|6.29|8.1|6.3|8.1|6.3|8.09|6.29|0
1717556400000|2024-06-05 03:00:00|8.09|6.29|8.1|6.3|8.11|6.31|8.09|6.29|0
1717556700000|2024-06-05 03:05:00|8.11|6.31|8.1|6.3|8.11|6.31|8.1|6.3|0
1717557000000|2024-06-05 03:10:00|8.11|6.31|8.1|6.3|8.11|6.31|8.1|6.3|0
1717557300000|2024-06-05 03:15:00|8.09|6.29|8.09|6.29|8.1|6.3|8.09|6.29|0
1717557600000|2024-06-05 03:20:00|8.1|6.3|8.09|6.29|8.1|6.3|8.09|6.29|0
1717557900000|2024-06-05 03:25:00|8.1|6.3|8.09|6.29|8.1|6.3|8.09|6.29|0
1717558200000|2024-06-05 03:30:00|8.08|6.28|8.08|6.28|8.08|6.28|8.07|6.27|0
1717558500000|2024-06-05 03:35:00|8.07|6.27|8.08|6.28|8.08|6.28|8.07|6.27|0
1717558800000|2024-06-05 03:40:00|8.07|6.27|8.07|6.27|8.08|6.28|8.07|6.27|0
1717559100000|2024-06-05 03:45:00|8.08|6.28|8.09|6.29|8.09|6.29|8.07|6.27|0
1717559400000|2024-06-05 03:50:00|8.08|6.28|8.09|6.29|8.09|6.29|8.08|6.28|0
1717559700000|2024-06-05 03:55:00|8.08|6.28|8.08|6.28|8.09|6.29|8.08|6.28|0
1717560000000|2024-06-05 04:00:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1717560300000|2024-06-05 04:05:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1717560600000|2024-06-05 04:10:00|8.09|6.29|8.09|6.29|8.09|6.29|8.08|6.28|0
1717560900000|2024-06-05 04:15:00|8.08|6.28|8.09|6.29|8.09|6.29|8.08|6.28|0
1717561800000|2024-06-05 04:30:00|8.08|6.28|8.08|6.28|8.09|6.29|8.08|6.28|0
1717562100000|2024-06-05 04:35:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1717563000000|2024-06-05 04:50:00|8.07|6.27|8.07|6.27|8.08|6.28|8.07|6.27|0
1717563300000|2024-06-05 04:55:00|8.08|6.28|8.08|6.28|8.09|6.29|8.07|6.27|0
1717563600000|2024-06-05 05:00:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1717563900000|2024-06-05 05:05:00|8.07|6.27|8.07|6.27|8.07|6.27|8.07|6.27|0
1717564200000|2024-06-05 05:10:00|8.06|6.26|8.06|6.26|8.06|6.26|8.06|6.26|0
1717564500000|2024-06-05 05:15:00|8.07|6.27|8.07|6.27|8.07|6.27|8.07|6.27|0
1717564800000|2024-06-05 05:20:00|8.06|6.26|8.07|6.27|8.07|6.27|8.06|6.26|0
1717565700000|2024-06-05 05:35:00|8.08|6.28|8.08|6.28|8.09|6.29|8.08|6.28|0
1717566000000|2024-06-05 05:40:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1717566300000|2024-06-05 05:45:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1717566600000|2024-06-05 05:50:00|8.09|6.29|8.1|6.3|8.11|6.31|8.09|6.29|0
1717566900000|2024-06-05 05:55:00|8.11|6.31|8.07|6.27|8.11|6.31|8.07|6.27|0
1717567200000|2024-06-05 06:00:00|8.08|6.28|8.08|6.28|8.09|6.29|8.07|6.27|0
1717567500000|2024-06-05 06:05:00|8.09|6.29|8.09|6.29|8.1|6.3|8.08|6.28|0
1717567800000|2024-06-05 06:10:00|8.1|6.3|8.1|6.3|8.11|6.31|8.09|6.29|0
1717568100000|2024-06-05 06:15:00|8.11|6.31|8.1|6.3|8.11|6.31|8.09|6.29|0
1717568400000|2024-06-05 06:20:00|8.09|6.29|8.1|6.3|8.11|6.31|8.09|6.29|0
1717568700000|2024-06-05 06:25:00|8.09|6.29|8.18|6.38|8.24|6.44|8.09|6.29|0
1717569000000|2024-06-05 06:30:00|8.17|6.37|8.17|6.37|8.17|6.37|8.16|6.36|0
1717569300000|2024-06-05 06:35:00|8.18|6.38|8.17|6.37|8.19|6.39|8.17|6.37|0
1717569600000|2024-06-05 06:40:00|8.16|6.36|8.18|6.38|8.18|6.38|8.16|6.36|0
1717569900000|2024-06-05 06:45:00|8.19|6.39|8.2|6.4|8.2|6.4|8.18|6.38|0
1717570200000|2024-06-05 06:50:00|8.21|6.41|8.21|6.41|8.21|6.41|8.2|6.4|0
1717570500000|2024-06-05 06:55:00|8.2|6.4|8.2|6.4|8.2|6.4|8.19|6.39|0
1717570800000|2024-06-05 07:00:00|8.19|6.39|8.2|6.4|8.21|6.41|8.18|6.38|0
1717571100000|2024-06-05 07:05:00|8.19|6.39|8.22|6.42|8.23|6.43|8.19|6.39|0
1717571400000|2024-06-05 07:10:00|8.23|6.43|8.24|6.44|8.24|6.44|8.22|6.42|0
1717571700000|2024-06-05 07:15:00|8.23|6.43|8.23|6.43|8.24|6.44|8.22|6.42|0
1717572000000|2024-06-05 07:20:00|8.22|6.42|8.21|6.41|8.23|6.43|8.21|6.41|0
1717572300000|2024-06-05 07:25:00|8.22|6.42|8.2|6.4|8.23|6.43|8.2|6.4|0
1717572600000|2024-06-05 07:30:00|8.19|6.39|8.2|6.4|8.21|6.41|8.18|6.38|0
1717572900000|2024-06-05 07:35:00|8.19|6.39|8.2|6.4|8.22|6.42|8.19|6.39|0
1717573200000|2024-06-05 07:40:00|8.21|6.41|8.22|6.42|8.22|6.42|8.2|6.4|0
1717573500000|2024-06-05 07:45:00|8.21|6.41|8.2|6.4|8.21|6.41|8.2|6.4|0
1717573800000|2024-06-05 07:50:00|8.19|6.39|8.17|6.37|8.2|6.4|8.17|6.37|0
1717574100000|2024-06-05 07:55:00|8.16|6.36|8.2|6.4|8.2|6.4|8.16|6.36|0
1717574400000|2024-06-05 08:00:00|8.19|6.39|8.17|6.37|8.19|6.39|8.15|6.35|0
1717574700000|2024-06-05 08:05:00|8.16|6.36|8.16|6.36|8.19|6.39|8.16|6.36|0
1717575000000|2024-06-05 08:10:00|8.17|6.37|8.16|6.36|8.18|6.38|8.16|6.36|0
1717575300000|2024-06-05 08:15:00|8.17|6.37|8.2|6.4|8.21|6.41|8.16|6.36|0
1717575600000|2024-06-05 08:20:00|8.21|6.41|8.21|6.41|8.22|6.42|8.2|6.4|0
1717575900000|2024-06-05 08:25:00|8.22|6.42|8.21|6.41|8.22|6.42|8.19|6.39|0
1717576200000|2024-06-05 08:30:00|8.2|6.4|8.18|6.38|8.21|6.41|8.17|6.37|0
1717576500000|2024-06-05 08:35:00|8.17|6.37|8.16|6.36|8.18|6.38|8.16|6.36|0
1717576800000|2024-06-05 08:40:00|8.17|6.37|8.16|6.36|8.17|6.37|8.15|6.35|0
1717577100000|2024-06-05 08:45:00|8.15|6.35|8.16|6.36|8.16|6.36|8.15|6.35|0
1717577400000|2024-06-05 08:50:00|8.15|6.35|8.15|6.35|8.16|6.36|8.15|6.35|0
1717577700000|2024-06-05 08:55:00|8.16|6.36|8.17|6.37|8.17|6.37|8.15|6.35|0
1717578000000|2024-06-05 09:00:00|8.16|6.36|8.15|6.35|8.17|6.37|8.14|6.34|0
1717578300000|2024-06-05 09:05:00|8.14|6.34|8.13|6.33|8.14|6.34|8.13|6.33|0
1717578600000|2024-06-05 09:10:00|8.14|6.34|8.14|6.34|8.14|6.34|8.13|6.33|0
1717578900000|2024-06-05 09:15:00|8.15|6.35|8.13|6.33|8.16|6.36|8.13|6.33|0
1717579200000|2024-06-05 09:20:00|8.14|6.34|8.14|6.34|8.14|6.34|8.12|6.32|0
1717579500000|2024-06-05 09:25:00|8.13|6.33|8.14|6.34|8.14|6.34|8.13|6.33|0
1717579800000|2024-06-05 09:30:00|8.13|6.33|8.13|6.33|8.14|6.34|8.13|6.33|0
1717580400000|2024-06-05 09:40:00|8.12|6.32|8.12|6.32|8.14|6.34|8.12|6.32|0
1717580700000|2024-06-05 09:45:00|8.11|6.31|8.1|6.3|8.11|6.31|8.1|6.3|0
1717581000000|2024-06-05 09:50:00|8.09|6.29|8.1|6.3|8.1|6.3|8.09|6.29|0
1717581300000|2024-06-05 09:55:00|8.09|6.29|8.09|6.29|8.11|6.31|8.09|6.29|0
1717581600000|2024-06-05 10:00:00|8.1|6.3|8.1|6.3|8.1|6.3|8.08|6.28|0
1717581900000|2024-06-05 10:05:00|8.11|6.31|8.09|6.29|8.11|6.31|8.09|6.29|0
1717582200000|2024-06-05 10:10:00|8.08|6.28|8.08|6.28|8.09|6.29|8.08|6.28|0
1717582500000|2024-06-05 10:15:00|8.07|6.27|8.08|6.28|8.08|6.28|8.07|6.27|0
1717582800000|2024-06-05 10:20:00|8.17|6.37|8.1|6.3|8.18|6.38|8.03|6.23|0
1717583100000|2024-06-05 10:25:00|8.11|6.31|8.11|6.31|8.12|6.32|8.11|6.31|0
1717583400000|2024-06-05 10:30:00|8.1|6.3|8.1|6.3|8.1|6.3|8.1|6.3|0
1717583700000|2024-06-05 10:35:00|8.11|6.31|8.11|6.31|8.11|6.31|8.09|6.29|0
1717584000000|2024-06-05 10:40:00|8.1|6.3|8.14|6.34|8.14|6.34|8.1|6.3|0
1717584300000|2024-06-05 10:45:00|8.13|6.33|8.13|6.33|8.14|6.34|8.12|6.32|0
1717584600000|2024-06-05 10:50:00|8.12|6.32|8.12|6.32|8.13|6.33|8.11|6.31|0
1717584900000|2024-06-05 10:55:00|8.13|6.33|8.12|6.32|8.13|6.33|8.12|6.32|0
1717585200000|2024-06-05 11:00:00|8.13|6.33|8.15|6.35|8.15|6.35|8.12|6.32|0
1717585500000|2024-06-05 11:05:00|8.14|6.34|8.14|6.34|8.15|6.35|8.12|6.32|0
1717585800000|2024-06-05 11:10:00|8.13|6.33|8.11|6.31|8.13|6.33|8.11|6.31|0
1717586100000|2024-06-05 11:15:00|8.12|6.32|8.13|6.33|8.13|6.33|8.11|6.31|0
1717586400000|2024-06-05 11:20:00|8.14|6.34|8.12|6.32|8.14|6.34|8.12|6.32|0
1717586700000|2024-06-05 11:25:00|8.11|6.31|8.09|6.29|8.11|6.31|8.09|6.29|0
1717587000000|2024-06-05 11:30:00|8.08|6.28|8.08|6.28|8.09|6.29|8.07|6.27|0
1717587300000|2024-06-05 11:35:00|8.07|6.27|8.05|6.25|8.08|6.28|8.05|6.25|0
1717587600000|2024-06-05 11:40:00|8.04|6.24|8.05|6.25|8.06|6.26|8.03|6.23|0
1717587900000|2024-06-05 11:45:00|8.06|6.26|8.03|6.23|8.06|6.26|8.03|6.23|0
1717588200000|2024-06-05 11:50:00|8.02|6.22|8.03|6.23|8.03|6.23|8.02|6.22|0
1717588500000|2024-06-05 11:55:00|8.04|6.24|8.04|6.24|8.04|6.24|8.03|6.23|0
1717588800000|2024-06-05 12:00:00|8.03|6.23|8.02|6.22|8.04|6.24|8.02|6.22|0
1717589100000|2024-06-05 12:05:00|8.03|6.23|8.03|6.23|8.04|6.24|8.02|6.22|0
1717589400000|2024-06-05 12:10:00|8.04|6.24|8.03|6.23|8.05|6.25|8.03|6.23|0
1717589700000|2024-06-05 12:15:00|8.02|6.22|8.08|6.28|8.09|6.29|8.02|6.22|0
1717590000000|2024-06-05 12:20:00|8.07|6.27|8.08|6.28|8.09|6.29|8.06|6.26|0
1717590300000|2024-06-05 12:25:00|8.09|6.29|8.07|6.27|8.09|6.29|8.06|6.26|0
1717590600000|2024-06-05 12:30:00|8.08|6.28|8.07|6.27|8.1|6.3|8.07|6.27|0
1717590900000|2024-06-05 12:35:00|8.08|6.28|8.03|6.23|8.08|6.28|8.03|6.23|0
1717591200000|2024-06-05 12:40:00|8.02|6.22|8|6.2|8.03|6.23|8|6.2|0
1717591500000|2024-06-05 12:45:00|8.01|6.21|8.01|6.21|8.01|6.21|8|6.2|0
1717591800000|2024-06-05 12:50:00|8|6.2|7.99|6.19|8.01|6.21|7.98|6.18|0
1717592100000|2024-06-05 12:55:00|7.98|6.18|7.97|6.17|7.99|6.19|7.97|6.17|0
1717592400000|2024-06-05 13:00:00|7.98|6.18|7.96|6.16|7.98|6.18|7.95|6.15|0
1717592700000|2024-06-05 13:05:00|7.97|6.17|7.94|6.14|7.97|6.17|7.94|6.14|0
1717593000000|2024-06-05 13:10:00|7.95|6.15|7.94|6.14|7.95|6.15|7.94|6.14|0
1717593300000|2024-06-05 13:15:00|7.95|6.15|7.95|6.15|7.96|6.16|7.94|6.14|0
1717593600000|2024-06-05 13:20:00|7.94|6.14|7.93|6.13|7.94|6.14|7.93|6.13|0
1717593900000|2024-06-05 13:25:00|7.92|6.12|7.93|6.13|7.93|6.13|7.92|6.12|0
1717594200000|2024-06-05 13:30:00|7.94|6.14|7.99|6.19|8.14|6.34|7.93|6.13|0
1717594500000|2024-06-05 13:35:00|8|6.2|8.04|6.24|8.04|6.24|7.99|6.19|0
1717594800000|2024-06-05 13:40:00|8.05|6.25|8.01|6.21|8.05|6.25|7.89|6.09|0
1717595100000|2024-06-05 13:45:00|7.99|6.19|8.04|6.24|8.04|6.24|7.99|6.19|0
1717595400000|2024-06-05 13:50:00|8.05|6.25|8.05|6.25|8.1|6.3|8.02|6.22|0
1717595700000|2024-06-05 13:55:00|8.06|6.26|8.03|6.23|8.07|6.27|8.03|6.23|0
1717596000000|2024-06-05 14:00:00|8.12|6.32|8.06|6.26|8.2|6.4|8.04|6.24|0
1717596300000|2024-06-05 14:05:00|8.05|6.25|8.05|6.25|8.16|6.36|8|6.2|0
1717596600000|2024-06-05 14:10:00|8.06|6.26|8.02|6.22|8.06|6.26|8|6.2|0
1717596900000|2024-06-05 14:15:00|8.01|6.21|8.14|6.34|8.16|6.36|7.98|6.18|0
1717597200000|2024-06-05 14:20:00|8.13|6.33|8.05|6.25|8.14|6.34|8.02|6.22|0
1717597500000|2024-06-05 14:25:00|8.06|6.26|8.03|6.23|8.06|6.26|8.01|6.21|0
1717597800000|2024-06-05 14:30:00|8.02|6.22|7.94|6.14|8.02|6.22|7.93|6.13|0
1717598100000|2024-06-05 14:35:00|7.93|6.13|7.94|6.14|7.96|6.16|7.91|6.11|0
1717598400000|2024-06-05 14:40:00|7.93|6.13|7.98|6.18|7.99|6.19|7.91|6.11|0
1717598700000|2024-06-05 14:45:00|7.97|6.17|7.94|6.14|7.99|6.19|7.92|6.12|0
1717599000000|2024-06-05 14:50:00|7.95|6.15|8.1|6.3|8.25|6.45|7.94|6.14|0
1717599300000|2024-06-05 14:55:00|8.11|6.31|8.09|6.29|8.12|6.32|8.09|6.29|0
1717599600000|2024-06-05 15:00:00|8.08|6.28|8.02|6.22|8.08|6.28|8.02|6.22|0
1717599900000|2024-06-05 15:05:00|8.03|6.23|8.07|6.27|8.07|6.27|8.01|6.21|0
1717600200000|2024-06-05 15:10:00|8.06|6.26|7.98|6.18|8.06|6.26|7.98|6.18|0
1717600500000|2024-06-05 15:15:00|7.99|6.19|8.15|6.35|8.16|6.36|7.97|6.17|0
1717600800000|2024-06-05 15:20:00|8.14|6.34|8.14|6.34|8.17|6.37|8.13|6.33|0
1717601100000|2024-06-05 15:25:00|8.15|6.35|8.15|6.35|8.18|6.38|8.14|6.34|0
1717601400000|2024-06-05 15:30:00|8.14|6.34|8.14|6.34|8.16|6.36|8.14|6.34|0
1717601700000|2024-06-05 15:35:00|8.13|6.33|8.12|6.32|8.14|6.34|8.11|6.31|0
1717602000000|2024-06-05 15:40:00|8.11|6.31|8.09|6.29|8.11|6.31|8.07|6.27|0
1717602300000|2024-06-05 15:45:00|8.08|6.28|8.11|6.31|8.13|6.33|8.08|6.28|0
1717602600000|2024-06-05 15:50:00|8.12|6.32|8.13|6.33|8.15|6.35|8.1|6.3|0
1717602900000|2024-06-05 15:55:00|8.14|6.34|8.13|6.33|8.14|6.34|8.11|6.31|0
1717603200000|2024-06-05 16:00:00|8.14|6.34|8.13|6.33|8.15|6.35|8.12|6.32|0
1717603500000|2024-06-05 16:05:00|8.14|6.34|8.14|6.34|8.15|6.35|8.13|6.33|0
1717603800000|2024-06-05 16:10:00|8.13|6.33|8.15|6.35|8.15|6.35|8.12|6.32|0
1717604100000|2024-06-05 16:15:00|8.16|6.36|8.14|6.34|8.17|6.37|8.14|6.34|0
1717604400000|2024-06-05 16:20:00|8.15|6.35|8.12|6.32|8.15|6.35|8.11|6.31|0
1717604700000|2024-06-05 16:25:00|8.11|6.31|8.11|6.31|8.13|6.33|8.1|6.3|0
1717605000000|2024-06-05 16:30:00|8.12|6.32|8.08|6.28|8.12|6.32|8.07|6.27|0
1717605300000|2024-06-05 16:35:00|8.07|6.27|8.06|6.26|8.07|6.27|8.03|6.23|0
1717605600000|2024-06-05 16:40:00|8.05|6.25|8.05|6.25|8.06|6.26|8.04|6.24|0
1717605900000|2024-06-05 16:45:00|8.04|6.24|8.04|6.24|8.07|6.27|8.03|6.23|0
1717606200000|2024-06-05 16:50:00|8.03|6.23|8.02|6.22|8.04|6.24|8.02|6.22|0
1717606500000|2024-06-05 16:55:00|8.03|6.23|8.04|6.24|8.04|6.24|8.02|6.22|0
1717606800000|2024-06-05 17:00:00|8.03|6.23|8.04|6.24|8.19|6.39|8.02|6.22|0
1717607100000|2024-06-05 17:05:00|8.05|6.25|8.04|6.24|8.05|6.25|8.02|6.22|0
1717607400000|2024-06-05 17:10:00|8.03|6.23|8.03|6.23|8.04|6.24|8.03|6.23|0
1717607700000|2024-06-05 17:15:00|8.04|6.24|8.08|6.28|8.08|6.28|8.03|6.23|0
1717608000000|2024-06-05 17:20:00|8.07|6.27|8.1|6.3|8.14|6.34|8.07|6.27|0
1717608300000|2024-06-05 17:25:00|8.11|6.31|8.06|6.26|8.12|6.32|8.06|6.26|0
1717608600000|2024-06-05 17:30:00|8.05|6.25|8.04|6.24|8.06|6.26|8.03|6.23|0
1717608900000|2024-06-05 17:35:00|8.03|6.23|8.03|6.23|8.05|6.25|8.02|6.22|0
1717609200000|2024-06-05 17:40:00|8.02|6.22|8.03|6.23|8.07|6.27|8|6.2|0
1717609500000|2024-06-05 17:45:00|8.02|6.22|8.01|6.21|8.05|6.25|8.01|6.21|0
1717609800000|2024-06-05 17:50:00|8.02|6.22|8|6.2|8.03|6.23|8|6.2|0
1717610100000|2024-06-05 17:55:00|8.01|6.21|7.98|6.18|8.01|6.21|7.98|6.18|0
1717610400000|2024-06-05 18:00:00|7.99|6.19|7.97|6.17|8|6.2|7.96|6.16|0
1717610700000|2024-06-05 18:05:00|7.98|6.18|7.98|6.18|8.01|6.21|7.98|6.18|0
1717611000000|2024-06-05 18:10:00|7.97|6.17|8|6.2|8|6.2|7.96|6.16|0
1717611300000|2024-06-05 18:15:00|8.01|6.21|7.98|6.18|8.01|6.21|7.98|6.18|0
1717611600000|2024-06-05 18:20:00|7.99|6.19|7.98|6.18|8|6.2|7.97|6.17|0
1717611900000|2024-06-05 18:25:00|7.97|6.17|7.95|6.15|7.98|6.18|7.95|6.15|0
1717612200000|2024-06-05 18:30:00|7.96|6.16|7.91|6.11|7.96|6.16|7.89|6.09|0
1717612500000|2024-06-05 18:35:00|7.9|6.1|7.91|6.11|7.92|6.12|7.9|6.1|0
1717612800000|2024-06-05 18:40:00|7.9|6.1|8.11|6.31|8.11|6.31|7.88|6.08|0
1717613100000|2024-06-05 18:45:00|8.12|6.32|8.13|6.33|8.13|6.33|8.11|6.31|0
1717613400000|2024-06-05 18:50:00|8.12|6.32|8.11|6.31|8.13|6.33|8.11|6.31|0
1717613700000|2024-06-05 18:55:00|8.12|6.32|8.12|6.32|8.13|6.33|8.11|6.31|0
1717614000000|2024-06-05 19:00:00|8.13|6.33|8.11|6.31|8.14|6.34|8.09|6.29|0
1717614300000|2024-06-05 19:05:00|8.1|6.3|8.11|6.31|8.12|6.32|8.1|6.3|0
1717614600000|2024-06-05 19:10:00|8.12|6.32|8.09|6.29|8.12|6.32|8.09|6.29|0
1717614900000|2024-06-05 19:15:00|8.1|6.3|8.09|6.29|8.11|6.31|8.08|6.28|0
1717615200000|2024-06-05 19:20:00|8.1|6.3|8.1|6.3|8.11|6.31|8.08|6.28|0
1717615500000|2024-06-05 19:25:00|8.11|6.31|8.14|6.34|8.15|6.35|8.11|6.31|0
1717615800000|2024-06-05 19:30:00|8.15|6.35|8.13|6.33|8.16|6.36|8.13|6.33|0
1717616100000|2024-06-05 19:35:00|8.14|6.34|8.09|6.29|8.14|6.34|8.09|6.29|0
1717616400000|2024-06-05 19:40:00|8.1|6.3|8.13|6.33|8.14|6.34|8.09|6.29|0
1717616700000|2024-06-05 19:45:00|8.14|6.34|8.17|6.37|8.18|6.38|8.13|6.33|0
1717617000000|2024-06-05 19:50:00|8.2|6.4|8.05|6.25|8.2|6.4|8.04|6.24|0
1717617300000|2024-06-05 19:55:00|8.04|6.24|8.01|6.21|8.05|6.25|8.01|6.21|0
1717617600000|2024-06-05 20:00:00|8.03|6.23|8.08|6.28|8.08|6.28|8.02|6.22|0
1717617900000|2024-06-05 20:05:00|8.07|6.27|8.03|6.23|8.08|6.28|8.03|6.23|0
1717618200000|2024-06-05 20:10:00|8.04|6.24|8.06|6.26|8.06|6.26|8.03|6.23|0
1717618500000|2024-06-05 20:15:00|8.16|6.16|8.12|6.12|8.16|6.16|8.12|6.12|0
1717618800000|2024-06-05 20:20:00|8.11|6.11|8.11|6.11|8.12|6.12|8.1|6.1|0
1717619100000|2024-06-05 20:25:00|8.12|6.12|8.11|6.11|8.12|6.12|8.11|6.11|0
1717619700000|2024-06-05 20:35:00|8.1|6.1|8.1|6.1|8.1|6.1|8.09|6.09|0
1717620000000|2024-06-05 20:40:00|8.09|6.09|8.09|6.09|8.1|6.1|8.09|6.09|0
1717620300000|2024-06-05 20:45:00|8.1|6.1|8.11|6.11|8.11|6.11|8.09|6.09|0
1717620600000|2024-06-05 20:50:00|8.1|6.1|8.1|6.1|8.11|6.11|8.1|6.1|0
1717620900000|2024-06-05 20:55:00|8.11|6.11|8.12|6.12|8.12|6.12|8.1|6.1|0
1717621200000|2024-06-05 21:00:00|8.11|6.11|8.13|6.13|8.13|6.13|8.11|6.11|0
1717621500000|2024-06-05 21:05:00|8.14|6.14|8.13|6.13|8.14|6.14|8.13|6.13|0
1717621800000|2024-06-05 21:10:00|8.14|6.14|8.13|6.13|8.14|6.14|8.13|6.13|0
1717622100000|2024-06-05 21:15:00|8.14|6.14|8.13|6.13|8.14|6.14|8.13|6.13|0
1717622400000|2024-06-05 21:20:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1717622700000|2024-06-05 21:25:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1717623000000|2024-06-05 21:30:00|8.12|6.12|8.12|6.12|8.12|6.12|8.12|6.12|0
1717623600000|2024-06-05 21:40:00|8.13|6.13|8.13|6.13|8.13|6.13|8.13|6.13|0
1717623900000|2024-06-05 21:45:00|8.12|6.12|8.12|6.12|8.13|6.13|8.12|6.12|0
1717624200000|2024-06-05 21:50:00|8.13|6.13|8.11|6.11|8.13|6.13|8.11|6.11|0
1717624500000|2024-06-05 21:55:00|8.1|6.1|8.1|6.1|8.12|6.12|8.1|6.1|0
1717624800000|2024-06-05 22:00:00|8.12|6.12|8.1|6.1|8.13|6.13|8.09|6.09|0
1717625100000|2024-06-05 22:05:00|8.09|6.09|8.1|6.1|8.1|6.1|8.09|6.09|0
1717625400000|2024-06-05 22:10:00|8.11|6.11|8.11|6.11|8.11|6.11|8.1|6.1|0
1717625700000|2024-06-05 22:15:00|8.1|6.1|8.11|6.11|8.11|6.11|8.1|6.1|0
1717626000000|2024-06-05 22:20:00|8.1|6.1|8.11|6.11|8.12|6.12|8.1|6.1|0
1717626300000|2024-06-05 22:25:00|8.12|6.12|8.12|6.12|8.12|6.12|8.12|6.12|0
1717626600000|2024-06-05 22:30:00|8.11|6.11|8.1|6.1|8.11|6.11|8.1|6.1|0
1717626900000|2024-06-05 22:35:00|8.09|6.09|8.06|6.06|8.09|6.09|8.06|6.06|0
1717627200000|2024-06-05 22:40:00|8.07|6.07|8.06|6.06|8.07|6.07|8.06|6.06|0
1717627500000|2024-06-05 22:45:00|8.05|6.05|8.05|6.05|8.05|6.05|8.04|6.04|0
1717627800000|2024-06-05 22:50:00|8.04|6.04|8.05|6.05|8.06|6.06|8.04|6.04|0
1717628400000|2024-06-05 23:00:00|8.04|6.04|8.03|6.03|8.05|6.05|8.02|6.02|0
1717628700000|2024-06-05 23:05:00|8.02|6.02|8.04|6.04|8.04|6.04|8.02|6.02|0
1717629000000|2024-06-05 23:10:00|8.03|6.03|8.03|6.03|8.04|6.04|8.03|6.03|0
1717629300000|2024-06-05 23:15:00|8.04|6.04|8.03|6.03|8.04|6.04|8.03|6.03|0
1717629600000|2024-06-05 23:20:00|8.04|6.04|8.04|6.04|8.04|6.04|8.03|6.03|0
1717629900000|2024-06-05 23:25:00|8.05|6.05|8.05|6.05|8.05|6.05|8.04|6.04|0
1717630200000|2024-06-05 23:30:00|8.04|6.04|8.05|6.05|8.06|6.06|8.04|6.04|0
1717630800000|2024-06-05 23:40:00|8.06|6.06|8.05|6.05|8.06|6.06|8.05|6.05|0
1717631400000|2024-06-05 23:50:00|8.06|6.06|8.04|6.04|8.06|6.06|8.04|6.04|0
1717631700000|2024-06-05 23:55:00|8.05|6.05|8.05|6.05|8.05|6.05|8.04|6.04|0
1717632000000|2024-06-06 00:00:00|8.06|6.06|8.06|6.06|8.06|6.06|8.05|6.05|0
1717632300000|2024-06-06 00:05:00|8.07|6.07|8.07|6.07|8.07|6.07|8.05|6.05|0
1717632600000|2024-06-06 00:10:00|8.06|6.06|8.08|6.08|8.08|6.08|8.06|6.06|0
1717632900000|2024-06-06 00:15:00|7.98|6.18|7.99|6.19|8|6.2|7.97|6.17|0
1717633200000|2024-06-06 00:20:00|8|6.2|7.97|6.17|8|6.2|7.97|6.17|0
1717633500000|2024-06-06 00:25:00|7.98|6.18|7.98|6.18|7.98|6.18|7.97|6.17|0
1717633800000|2024-06-06 00:30:00|7.97|6.17|8|6.2|8|6.2|7.97|6.17|0
1717634100000|2024-06-06 00:35:00|7.99|6.19|8.01|6.21|8.01|6.21|7.99|6.19|0
1717634400000|2024-06-06 00:40:00|8|6.2|7.98|6.18|8.01|6.21|7.97|6.17|0
1717634700000|2024-06-06 00:45:00|7.97|6.17|7.97|6.17|7.98|6.18|7.97|6.17|0
1717635000000|2024-06-06 00:50:00|7.96|6.16|7.98|6.18|7.98|6.18|7.96|6.16|0
1717635300000|2024-06-06 00:55:00|7.97|6.17|7.97|6.17|7.98|6.18|7.97|6.17|0
1717635600000|2024-06-06 01:00:00|7.98|6.18|7.97|6.17|7.98|6.18|7.97|6.17|0
1717635900000|2024-06-06 01:05:00|7.98|6.18|7.98|6.18|7.98|6.18|7.97|6.17|0
1717636200000|2024-06-06 01:10:00|7.97|6.17|7.97|6.17|7.99|6.19|7.97|6.17|0
1717636500000|2024-06-06 01:15:00|7.98|6.18|7.96|6.16|7.98|6.18|7.95|6.15|0
1717636800000|2024-06-06 01:20:00|7.97|6.17|7.96|6.16|7.97|6.17|7.96|6.16|0
1717637100000|2024-06-06 01:25:00|7.95|6.15|7.96|6.16|7.97|6.17|7.95|6.15|0
1717637400000|2024-06-06 01:30:00|7.95|6.15|7.95|6.15|7.96|6.16|7.95|6.15|0
1717637700000|2024-06-06 01:35:00|7.96|6.16|7.96|6.16|7.96|6.16|7.95|6.15|0
1717638000000|2024-06-06 01:40:00|7.97|6.17|7.95|6.15|7.97|6.17|7.95|6.15|0
1717638300000|2024-06-06 01:45:00|7.94|6.14|7.94|6.14|7.95|6.15|7.94|6.14|0
1717638600000|2024-06-06 01:50:00|7.93|6.13|7.91|6.11|7.93|6.13|7.91|6.11|0
1717638900000|2024-06-06 01:55:00|7.92|6.12|8.1|6.3|8.1|6.3|7.91|6.11|0
1717639200000|2024-06-06 02:00:00|8.11|6.31|8.09|6.29|8.11|6.31|8.09|6.29|0
1717639500000|2024-06-06 02:05:00|8.1|6.3|8.11|6.31|8.11|6.31|8.09|6.29|0
1717639800000|2024-06-06 02:10:00|8.1|6.3|8.09|6.29|8.11|6.31|8.09|6.29|0
1717640100000|2024-06-06 02:15:00|8.1|6.3|8.09|6.29|8.1|6.3|8.09|6.29|0
1717640400000|2024-06-06 02:20:00|8.08|6.28|8.09|6.29|8.09|6.29|8.08|6.28|0
1717640700000|2024-06-06 02:25:00|8.1|6.3|8.1|6.3|8.1|6.3|8.09|6.29|0
1717641000000|2024-06-06 02:30:00|8.09|6.29|8.1|6.3|8.1|6.3|8.09|6.29|0
1717641300000|2024-06-06 02:35:00|8.09|6.29|8.09|6.29|8.1|6.3|8.09|6.29|0
1717641600000|2024-06-06 02:40:00|8.1|6.3|8.1|6.3|8.1|6.3|8.09|6.29|0
1717641900000|2024-06-06 02:45:00|8.09|6.29|8.1|6.3|8.1|6.3|8.09|6.29|0
1717642500000|2024-06-06 02:55:00|8.09|6.29|8.1|6.3|8.1|6.3|8.09|6.29|0
1717642800000|2024-06-06 03:00:00|8.09|6.29|8.08|6.28|8.1|6.3|8.08|6.28|0
1717643100000|2024-06-06 03:05:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1717643700000|2024-06-06 03:15:00|8.07|6.27|8.07|6.27|8.08|6.28|8.07|6.27|0
1717644000000|2024-06-06 03:20:00|8.06|6.26|8.07|6.27|8.07|6.27|8.06|6.26|0
1717644300000|2024-06-06 03:25:00|8.06|6.26|8.07|6.27|8.07|6.27|8.06|6.26|0
1717645200000|2024-06-06 03:40:00|8.08|6.28|8.09|6.29|8.09|6.29|8.08|6.28|0
1717645500000|2024-06-06 03:45:00|8.08|6.28|8.08|6.28|8.09|6.29|8.08|6.28|0
1717645800000|2024-06-06 03:50:00|8.09|6.29|8.09|6.29|8.09|6.29|8.08|6.28|0
1717646100000|2024-06-06 03:55:00|8.1|6.3|8.1|6.3|8.1|6.3|8.09|6.29|0
1717646400000|2024-06-06 04:00:00|8.09|6.29|8.1|6.3|8.1|6.3|8.09|6.29|0
1717646700000|2024-06-06 04:05:00|8.11|6.31|8.1|6.3|8.11|6.31|8.1|6.3|0
1717647000000|2024-06-06 04:10:00|8.11|6.31|8.11|6.31|8.11|6.31|8.1|6.3|0
1717647300000|2024-06-06 04:15:00|8.1|6.3|8.1|6.3|8.1|6.3|8.1|6.3|0
1717647600000|2024-06-06 04:20:00|8.11|6.31|8.11|6.31|8.11|6.31|8.11|6.31|0
1717647900000|2024-06-06 04:25:00|8.1|6.3|8.1|6.3|8.1|6.3|8.1|6.3|0
1717648200000|2024-06-06 04:30:00|8.11|6.31|8.11|6.31|8.11|6.31|8.1|6.3|0
1717648500000|2024-06-06 04:35:00|8.1|6.3|8.1|6.3|8.11|6.31|8.1|6.3|0
1717648800000|2024-06-06 04:40:00|8.11|6.31|8.1|6.3|8.11|6.31|8.1|6.3|0
1717649100000|2024-06-06 04:45:00|8.11|6.31|8.1|6.3|8.11|6.31|8.1|6.3|0
1717650000000|2024-06-06 05:00:00|8.11|6.31|8.12|6.32|8.12|6.32|8.11|6.31|0
1717650300000|2024-06-06 05:05:00|8.11|6.31|8.12|6.32|8.12|6.32|8.11|6.31|0
1717650600000|2024-06-06 05:10:00|8.11|6.31|8.11|6.31|8.12|6.32|8.11|6.31|0
1717650900000|2024-06-06 05:15:00|8.12|6.32|8.12|6.32|8.12|6.32|8.11|6.31|0
1717651200000|2024-06-06 05:20:00|8.13|6.33|8.13|6.33|8.13|6.33|8.12|6.32|0
1717651500000|2024-06-06 05:25:00|8.14|6.34|8.14|6.34|8.14|6.34|8.13|6.33|0
1717651800000|2024-06-06 05:30:00|8.13|6.33|8.13|6.33|8.14|6.34|8.12|6.32|0
1717652100000|2024-06-06 05:35:00|8.12|6.32|8.14|6.34|8.14|6.34|8.12|6.32|0
1717652400000|2024-06-06 05:40:00|8.13|6.33|8.13|6.33|8.14|6.34|8.13|6.33|0
1717652700000|2024-06-06 05:45:00|8.14|6.34|8.13|6.33|8.14|6.34|8.13|6.33|0
1717653000000|2024-06-06 05:50:00|8.14|6.34|8.15|6.35|8.15|6.35|8.14|6.34|0
1717653300000|2024-06-06 05:55:00|8.14|6.34|8.14|6.34|8.15|6.35|8.14|6.34|0
1717653600000|2024-06-06 06:00:00|8.15|6.35|8.16|6.36|8.16|6.36|8.13|6.33|0
1717653900000|2024-06-06 06:05:00|8.15|6.35|8.15|6.35|8.16|6.36|8.14|6.34|0
1717654200000|2024-06-06 06:10:00|8.14|6.34|8.15|6.35|8.15|6.35|8.14|6.34|0
1717654500000|2024-06-06 06:15:00|8.16|6.36|8.16|6.36|8.17|6.37|8.16|6.36|0
1717654800000|2024-06-06 06:20:00|8.17|6.37|8.15|6.35|8.17|6.37|8.15|6.35|0
1717655100000|2024-06-06 06:25:00|8.16|6.36|7.84|6.04|8.16|6.36|7.84|6.04|0
1717655400000|2024-06-06 06:30:00|7.85|6.05|7.85|6.05|7.86|6.06|7.84|6.04|0
1717655700000|2024-06-06 06:35:00|7.86|6.06|7.87|6.07|7.87|6.07|7.84|6.04|0
1717656000000|2024-06-06 06:40:00|7.86|6.06|7.84|6.04|7.87|6.07|7.84|6.04|0
1717656300000|2024-06-06 06:45:00|7.85|6.05|7.82|6.02|7.85|6.05|7.82|6.02|0
1717656600000|2024-06-06 06:50:00|7.83|6.03|7.82|6.02|7.83|6.03|7.82|6.02|0
1717656900000|2024-06-06 06:55:00|7.83|6.03|7.82|6.02|7.83|6.03|7.82|6.02|0
1717657200000|2024-06-06 07:00:00|7.81|6.01|7.83|6.03|7.83|6.03|7.81|6.01|0
1717657500000|2024-06-06 07:05:00|7.84|6.04|7.83|6.03|7.84|6.04|7.82|6.02|0
1717657800000|2024-06-06 07:10:00|7.82|6.02|7.81|6.01|7.83|6.03|7.81|6.01|0
1717658100000|2024-06-06 07:15:00|7.8|6|7.8|6|7.81|6.01|7.8|6|0
1717658400000|2024-06-06 07:20:00|7.81|6.01|7.83|6.03|7.84|6.04|7.8|6|0
1717658700000|2024-06-06 07:25:00|7.82|6.02|7.83|6.03|7.84|6.04|7.82|6.02|0
1717659000000|2024-06-06 07:30:00|7.82|6.02|7.85|6.05|7.86|6.06|7.82|6.02|0
1717659300000|2024-06-06 07:35:00|7.84|6.04|7.84|6.04|7.85|6.05|7.83|6.03|0
1717659600000|2024-06-06 07:40:00|7.83|6.03|7.85|6.05|7.85|6.05|7.83|6.03|0
1717659900000|2024-06-06 07:45:00|7.84|6.04|7.84|6.04|7.85|6.05|7.83|6.03|0
1717660200000|2024-06-06 07:50:00|7.83|6.03|7.84|6.04|7.84|6.04|7.82|6.02|0
1717660500000|2024-06-06 07:55:00|7.83|6.03|7.82|6.02|7.84|6.04|7.82|6.02|0
1717660800000|2024-06-06 08:00:00|7.83|6.03|7.82|6.02|7.84|6.04|7.8|6|0
1717661100000|2024-06-06 08:05:00|7.81|6.01|7.81|6.01|7.82|6.02|7.8|6|0
1717661400000|2024-06-06 08:10:00|7.82|6.02|7.82|6.02|7.83|6.03|7.81|6.01|0
1717661700000|2024-06-06 08:15:00|7.81|6.01|7.78|5.98|7.81|6.01|7.78|5.98|0
1717662000000|2024-06-06 08:20:00|7.79|5.99|7.78|5.98|7.79|5.99|7.78|5.98|0
1717662300000|2024-06-06 08:25:00|7.77|5.97|7.78|5.98|7.79|5.99|7.77|5.97|0
1717662600000|2024-06-06 08:30:00|7.79|5.99|7.79|5.99|7.8|6|7.78|5.98|0
1717662900000|2024-06-06 08:35:00|7.78|5.98|7.8|6|7.81|6.01|7.78|5.98|0
1717663200000|2024-06-06 08:40:00|7.81|6.01|7.82|6.02|7.83|6.03|7.8|6|0
1717663500000|2024-06-06 08:45:00|7.83|6.03|7.83|6.03|7.84|6.04|7.82|6.02|0
1717663800000|2024-06-06 08:50:00|7.84|6.04|7.81|6.01|7.84|6.04|7.81|6.01|0
1717664100000|2024-06-06 08:55:00|7.82|6.02|7.84|6.04|7.84|6.04|7.81|6.01|0
1717664400000|2024-06-06 09:00:00|7.83|6.03|7.83|6.03|7.84|6.04|7.82|6.02|0
1717664700000|2024-06-06 09:05:00|7.82|6.02|7.81|6.01|7.82|6.02|7.81|6.01|0
1717665000000|2024-06-06 09:10:00|7.82|6.02|7.82|6.02|7.82|6.02|7.81|6.01|0
1717665300000|2024-06-06 09:15:00|7.81|6.01|7.83|6.03|7.83|6.03|7.81|6.01|0
1717665600000|2024-06-06 09:20:00|7.82|6.02|7.83|6.03|7.83|6.03|7.82|6.02|0
1717665900000|2024-06-06 09:25:00|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1717666200000|2024-06-06 09:30:00|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1717666500000|2024-06-06 09:35:00|7.84|6.04|7.84|6.04|7.85|6.05|7.83|6.03|0
1717666800000|2024-06-06 09:40:00|7.85|6.05|7.85|6.05|7.86|6.06|7.84|6.04|0
1717667100000|2024-06-06 09:45:00|7.86|6.06|7.85|6.05|7.86|6.06|7.84|6.04|0
1717667400000|2024-06-06 09:50:00|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1717668000000|2024-06-06 10:00:00|7.83|6.03|7.82|6.02|7.84|6.04|7.82|6.02|0
1717668300000|2024-06-06 10:05:00|7.83|6.03|7.81|6.01|7.83|6.03|7.81|6.01|0
1717668600000|2024-06-06 10:10:00|7.82|6.02|7.82|6.02|7.83|6.03|7.81|6.01|0
1717668900000|2024-06-06 10:15:00|7.83|6.03|7.82|6.02|7.83|6.03|7.82|6.02|0
1717669200000|2024-06-06 10:20:00|7.81|6.01|7.83|6.03|7.84|6.04|7.81|6.01|0
1717669500000|2024-06-06 10:25:00|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1717669800000|2024-06-06 10:30:00|7.82|6.02|7.82|6.02|7.83|6.03|7.82|6.02|0
1717670100000|2024-06-06 10:35:00|7.83|6.03|7.81|6.01|7.83|6.03|7.81|6.01|0
1717670400000|2024-06-06 10:40:00|7.82|6.02|7.83|6.03|7.83|6.03|7.81|6.01|0
1717670700000|2024-06-06 10:45:00|7.82|6.02|7.83|6.03|7.83|6.03|7.81|6.01|0
1717671000000|2024-06-06 10:50:00|7.82|6.02|7.81|6.01|7.82|6.02|7.81|6.01|0
1717671300000|2024-06-06 10:55:00|7.82|6.02|7.81|6.01|7.82|6.02|7.8|6|0
1717671600000|2024-06-06 11:00:00|7.8|6|7.8|6|7.81|6.01|7.79|5.99|0
1717671900000|2024-06-06 11:05:00|7.79|5.99|7.8|6|7.8|6|7.79|5.99|0
1717672200000|2024-06-06 11:10:00|7.79|5.99|7.79|5.99|7.8|6|7.79|5.99|0
1717672500000|2024-06-06 11:15:00|7.8|6|7.8|6|7.81|6.01|7.8|6|0
1717672800000|2024-06-06 11:20:00|7.79|5.99|7.79|5.99|7.8|6|7.79|5.99|0
1717673100000|2024-06-06 11:25:00|7.78|5.98|7.79|5.99|7.79|5.99|7.78|5.98|0
1717673400000|2024-06-06 11:30:00|7.78|5.98|7.8|6|7.8|6|7.78|5.98|0
1717673700000|2024-06-06 11:35:00|7.79|5.99|7.79|5.99|7.8|6|7.79|5.99|0
1717674000000|2024-06-06 11:40:00|7.8|6|7.8|6|7.8|6|7.79|5.99|0
1717674300000|2024-06-06 11:45:00|7.81|6.01|7.8|6|7.81|6.01|7.8|6|0
1717674600000|2024-06-06 11:50:00|7.79|5.99|7.78|5.98|7.79|5.99|7.78|5.98|0
1717674900000|2024-06-06 11:55:00|7.79|5.99|7.79|5.99|7.79|5.99|7.78|5.98|0
1717675200000|2024-06-06 12:00:00|7.8|6|7.76|5.96|7.8|6|7.76|5.96|0
1717675500000|2024-06-06 12:05:00|7.77|5.97|7.77|5.97|7.78|5.98|7.76|5.96|0
1717675800000|2024-06-06 12:10:00|7.76|5.96|7.76|5.96|7.77|5.97|7.76|5.96|0
1717676100000|2024-06-06 12:15:00|7.77|5.97|7.75|5.95|7.8|6|7.74|5.94|0
1717676400000|2024-06-06 12:20:00|7.76|5.96|7.81|6.01|7.82|6.02|7.76|5.96|0
1717676700000|2024-06-06 12:25:00|7.82|6.02|7.8|6|7.82|6.02|7.8|6|0
1717677000000|2024-06-06 12:30:00|7.77|5.97|7.83|6.03|7.83|6.03|7.75|5.95|0
1717677300000|2024-06-06 12:35:00|7.84|6.04|7.87|6.07|7.87|6.07|7.83|6.03|0
1717677600000|2024-06-06 12:40:00|7.89|6.09|7.83|6.03|7.9|6.1|7.83|6.03|0
1717677900000|2024-06-06 12:45:00|7.84|6.04|7.85|6.05|7.85|6.05|7.82|6.02|0
1717678200000|2024-06-06 12:50:00|7.84|6.04|7.8|6|7.85|6.05|7.8|6|0
1717678500000|2024-06-06 12:55:00|7.79|5.99|7.8|6|7.81|6.01|7.79|5.99|0
1717678800000|2024-06-06 13:00:00|7.79|5.99|7.81|6.01|7.82|6.02|7.79|5.99|0
1717679100000|2024-06-06 13:05:00|7.82|6.02|7.82|6.02|7.83|6.03|7.8|6|0
1717679400000|2024-06-06 13:10:00|7.81|6.01|7.8|6|7.83|6.03|7.8|6|0
1717679700000|2024-06-06 13:15:00|7.79|5.99|7.8|6|7.82|6.02|7.79|5.99|0
1717680000000|2024-06-06 13:20:00|7.79|5.99|7.77|5.97|7.8|6|7.77|5.97|0
1717680300000|2024-06-06 13:25:00|7.76|5.96|7.76|5.96|7.77|5.97|7.75|5.95|0
1717680600000|2024-06-06 13:30:00|7.77|5.97|7.77|5.97|7.8|6|7.75|5.95|0
1717680900000|2024-06-06 13:35:00|7.78|5.98|7.74|5.94|7.78|5.98|7.74|5.94|0
1717681200000|2024-06-06 13:40:00|7.75|5.95|7.85|6.05|7.87|6.07|7.73|5.93|0
1717681500000|2024-06-06 13:45:00|7.86|6.06|7.9|6.1|7.91|6.11|7.86|6.06|0
1717681800000|2024-06-06 13:50:00|7.89|6.09|7.92|6.12|7.93|6.13|7.87|6.07|0
1717682100000|2024-06-06 13:55:00|7.93|6.13|7.91|6.11|7.98|6.18|7.89|6.09|0
1717682400000|2024-06-06 14:00:00|7.9|6.1|7.87|6.07|7.91|6.11|7.84|6.04|0
1717682700000|2024-06-06 14:05:00|7.88|6.08|7.86|6.06|7.89|6.09|7.84|6.04|0
1717683000000|2024-06-06 14:10:00|7.85|6.05|7.93|6.13|7.94|6.14|7.83|6.03|0
1717683300000|2024-06-06 14:15:00|7.92|6.12|7.92|6.12|7.96|6.16|7.92|6.12|0
1717683600000|2024-06-06 14:20:00|7.93|6.13|7.81|6.01|7.95|6.15|7.81|6.01|0
1717683900000|2024-06-06 14:25:00|7.83|6.03|7.82|6.02|7.88|6.08|7.82|6.02|0
1717684200000|2024-06-06 14:30:00|7.83|6.03|7.86|6.06|7.87|6.07|7.83|6.03|0
1717684500000|2024-06-06 14:35:00|7.85|6.05|7.86|6.06|7.88|6.08|7.83|6.03|0
1717684800000|2024-06-06 14:40:00|7.85|6.05|7.85|6.05|7.88|6.08|7.85|6.05|0
1717685100000|2024-06-06 14:45:00|7.86|6.06|7.85|6.05|7.87|6.07|7.84|6.04|0
1717685400000|2024-06-06 14:50:00|7.86|6.06|7.87|6.07|7.91|6.11|7.86|6.06|0
1717685700000|2024-06-06 14:55:00|7.86|6.06|7.9|6.1|7.9|6.1|7.85|6.05|0
1717686000000|2024-06-06 15:00:00|7.89|6.09|7.89|6.09|7.93|6.13|7.88|6.08|0
1717686300000|2024-06-06 15:05:00|7.88|6.08|7.87|6.07|7.9|6.1|7.86|6.06|0
1717686600000|2024-06-06 15:10:00|7.88|6.08|7.88|6.08|7.89|6.09|7.87|6.07|0
1717686900000|2024-06-06 15:15:00|7.87|6.07|7.88|6.08|7.89|6.09|7.86|6.06|0
1717687200000|2024-06-06 15:20:00|7.87|6.07|7.91|6.11|7.92|6.12|7.87|6.07|0
1717687500000|2024-06-06 15:25:00|7.9|6.1|7.9|6.1|7.92|6.12|7.88|6.08|0
1717687800000|2024-06-06 15:30:00|7.91|6.11|7.92|6.12|7.94|6.14|7.89|6.09|0
1717688100000|2024-06-06 15:35:00|7.93|6.13|7.92|6.12|7.93|6.13|7.9|6.1|0
1717688400000|2024-06-06 15:40:00|7.93|6.13|7.94|6.14|7.95|6.15|7.91|6.11|0
1717688700000|2024-06-06 15:45:00|7.93|6.13|7.94|6.14|7.95|6.15|7.92|6.12|0
1717689000000|2024-06-06 15:50:00|7.93|6.13|7.92|6.12|7.93|6.13|7.9|6.1|0
1717689300000|2024-06-06 15:55:00|7.93|6.13|7.94|6.14|7.95|6.15|7.92|6.12|0
1717689600000|2024-06-06 16:00:00|7.93|6.13|7.94|6.14|7.95|6.15|7.93|6.13|0
1717689900000|2024-06-06 16:05:00|7.93|6.13|7.94|6.14|7.95|6.15|7.92|6.12|0
1717690200000|2024-06-06 16:10:00|7.93|6.13|7.96|6.16|7.96|6.16|7.93|6.13|0
1717690500000|2024-06-06 16:15:00|7.95|6.15|7.98|6.18|8.02|6.22|7.95|6.15|0
1717690800000|2024-06-06 16:20:00|7.97|6.17|7.98|6.18|8.01|6.21|7.96|6.16|0
1717691100000|2024-06-06 16:25:00|7.97|6.17|7.99|6.19|8.02|6.22|7.96|6.16|0
1717691400000|2024-06-06 16:30:00|8|6.2|7.86|6.06|8.03|6.23|7.74|5.94|0
1717691700000|2024-06-06 16:35:00|7.85|6.05|7.85|6.05|7.88|6.08|7.84|6.04|0
1717692000000|2024-06-06 16:40:00|7.86|6.06|7.88|6.08|7.89|6.09|7.85|6.05|0
1717692300000|2024-06-06 16:45:00|7.87|6.07|7.86|6.06|7.87|6.07|7.84|6.04|0
1717692600000|2024-06-06 16:50:00|7.85|6.05|7.85|6.05|7.86|6.06|7.84|6.04|0
1717692900000|2024-06-06 16:55:00|7.86|6.06|7.86|6.06|7.88|6.08|7.85|6.05|0
1717693200000|2024-06-06 17:00:00|8.15|6.35|8.09|6.29|8.16|6.36|8.09|6.29|0
1717693500000|2024-06-06 17:05:00|8.1|6.3|8.13|6.33|8.14|6.34|8.09|6.29|0
1717693800000|2024-06-06 17:10:00|8.12|6.32|8.1|6.3|8.13|6.33|8.09|6.29|0
1717694100000|2024-06-06 17:15:00|7.81|6.01|7.8|6|7.83|6.03|7.79|5.99|0
1717694400000|2024-06-06 17:20:00|7.79|5.99|7.76|5.96|7.81|6.01|7.76|5.96|0
1717694700000|2024-06-06 17:25:00|7.77|5.97|7.77|5.97|7.78|5.98|7.75|5.95|0
1717695000000|2024-06-06 17:30:00|7.76|5.96|7.75|5.95|7.77|5.97|7.75|5.95|0
1717695300000|2024-06-06 17:35:00|7.76|5.96|7.74|5.94|7.76|5.96|7.72|5.92|0
1717695600000|2024-06-06 17:40:00|7.73|5.93|7.75|5.95|7.77|5.97|7.73|5.93|0
1717695900000|2024-06-06 17:45:00|7.76|5.96|7.77|5.97|7.78|5.98|7.74|5.94|0
1717696200000|2024-06-06 17:50:00|7.76|5.96|7.73|5.93|7.78|5.98|7.73|5.93|0
1717696500000|2024-06-06 17:55:00|7.74|5.94|7.76|5.96|7.76|5.96|7.73|5.93|0
1717696800000|2024-06-06 18:00:00|7.75|5.95|7.8|6|7.8|6|7.75|5.95|0
1717697100000|2024-06-06 18:05:00|7.81|6.01|7.93|6.13|7.93|6.13|7.81|6.01|0
1717697400000|2024-06-06 18:10:00|7.94|6.14|7.89|6.09|7.96|6.16|7.88|6.08|0
1717697700000|2024-06-06 18:15:00|7.9|6.1|7.84|6.04|7.92|6.12|7.82|6.02|0
1717698000000|2024-06-06 18:20:00|7.83|6.03|7.83|6.03|7.86|6.06|7.81|6.01|0
1717698300000|2024-06-06 18:25:00|7.84|6.04|7.83|6.03|7.85|6.05|7.82|6.02|0
1717698600000|2024-06-06 18:30:00|7.84|6.04|7.92|6.12|7.93|6.13|7.82|6.02|0
1717698900000|2024-06-06 18:35:00|7.91|6.11|7.92|6.12|7.95|6.15|7.9|6.1|0
1717699200000|2024-06-06 18:40:00|7.93|6.13|7.9|6.1|7.93|6.13|7.87|6.07|0
1717699500000|2024-06-06 18:45:00|7.89|6.09|7.87|6.07|7.89|6.09|7.86|6.06|0
1717699800000|2024-06-06 18:50:00|7.86|6.06|7.82|6.02|7.87|6.07|7.81|6.01|0
1717700100000|2024-06-06 18:55:00|7.81|6.01|7.83|6.03|7.83|6.03|7.81|6.01|0
1717700400000|2024-06-06 19:00:00|7.85|6.05|7.83|6.03|7.85|6.05|7.82|6.02|0
1717700700000|2024-06-06 19:05:00|7.82|6.02|7.8|6|7.83|6.03|7.8|6|0
1717701000000|2024-06-06 19:10:00|7.81|6.01|7.86|6.06|7.86|6.06|7.8|6|0
1717701300000|2024-06-06 19:15:00|7.85|6.05|7.84|6.04|7.85|6.05|7.83|6.03|0
1717701600000|2024-06-06 19:20:00|7.85|6.05|7.86|6.06|7.88|6.08|7.84|6.04|0
1717701900000|2024-06-06 19:25:00|7.85|6.05|7.81|6.01|7.88|6.08|7.81|6.01|0
1717702200000|2024-06-06 19:30:00|7.82|6.02|7.84|6.04|7.84|6.04|7.81|6.01|0
1717702500000|2024-06-06 19:35:00|7.85|6.05|7.84|6.04|7.87|6.07|7.82|6.02|0
1717702800000|2024-06-06 19:40:00|7.85|6.05|7.86|6.06|7.88|6.08|7.84|6.04|0
1717703100000|2024-06-06 19:45:00|7.87|6.07|7.82|6.02|7.88|6.08|7.8|6|0
1717703400000|2024-06-06 19:50:00|7.81|6.01|7.91|6.11|7.91|6.11|7.79|5.99|0
1717703700000|2024-06-06 19:55:00|7.9|6.1|7.84|6.04|7.92|6.12|7.83|6.03|0
1717704000000|2024-06-06 20:00:00|7.82|6.02|7.86|6.06|7.89|6.09|7.82|6.02|0
1717704300000|2024-06-06 20:05:00|7.87|6.07|7.85|6.05|7.87|6.07|7.84|6.04|0
1717704600000|2024-06-06 20:10:00|7.84|6.04|7.85|6.05|7.86|6.06|7.84|6.04|0
1717704900000|2024-06-06 20:15:00|8.05|6.05|8.04|6.04|8.06|6.06|8.04|6.04|0
1717705200000|2024-06-06 20:20:00|8.05|6.05|8.04|6.04|8.05|6.05|8.03|6.03|0
1717705500000|2024-06-06 20:25:00|8.03|6.03|8.04|6.04|8.04|6.04|8.03|6.03|0
1717705800000|2024-06-06 20:30:00|7.95|5.95|7.94|5.94|7.95|5.95|7.94|5.94|0
1717706400000|2024-06-06 20:40:00|7.95|5.95|7.95|5.95|7.95|5.95|7.95|5.95|0
1717706700000|2024-06-06 20:45:00|7.96|5.96|7.96|5.96|7.96|5.96|7.95|5.95|0
1717707000000|2024-06-06 20:50:00|7.95|5.95|7.96|5.96|7.96|5.96|7.95|5.95|0
1717707300000|2024-06-06 20:55:00|7.95|5.95|7.94|5.94|7.95|5.95|7.94|5.94|0
1717707600000|2024-06-06 21:00:00|7.95|5.95|7.95|5.95|7.95|5.95|7.95|5.95|0
1717708500000|2024-06-06 21:15:00|7.96|5.96|7.96|5.96|7.96|5.96|7.95|5.95|0
1717708800000|2024-06-06 21:20:00|7.95|5.95|7.95|5.95|7.96|5.96|7.95|5.95|0
1717709100000|2024-06-06 21:25:00|7.96|5.96|7.95|5.95|7.96|5.96|7.95|5.95|0
1717711200000|2024-06-06 22:00:00|7.94|5.94|7.94|5.94|7.95|5.95|7.94|5.94|0
1717711500000|2024-06-06 22:05:00|7.95|5.95|7.95|5.95|7.95|5.95|7.95|5.95|0
1717711800000|2024-06-06 22:10:00|7.94|5.94|7.94|5.94|7.95|5.95|7.94|5.94|0
1717712100000|2024-06-06 22:15:00|7.93|5.93|7.94|5.94|7.94|5.94|7.93|5.93|0
1717712400000|2024-06-06 22:20:00|7.93|5.93|7.94|5.94|7.94|5.94|7.93|5.93|0
1717713000000|2024-06-06 22:30:00|7.93|5.93|7.93|5.93|7.94|5.94|7.93|5.93|0
1717713300000|2024-06-06 22:35:00|7.92|5.92|7.92|5.92|7.92|5.92|7.91|5.91|0
1717713600000|2024-06-06 22:40:00|7.91|5.91|7.91|5.91|7.91|5.91|7.91|5.91|0
1717713900000|2024-06-06 22:45:00|7.92|5.92|7.91|5.91|7.92|5.92|7.91|5.91|0
1717714200000|2024-06-06 22:50:00|7.92|5.92|7.91|5.91|7.92|5.92|7.91|5.91|0
1717714800000|2024-06-06 23:00:00|7.92|5.92|7.92|5.92|7.92|5.92|7.91|5.91|0
1717715400000|2024-06-06 23:10:00|7.91|5.91|7.91|5.91|7.91|5.91|7.91|5.91|0
1717716300000|2024-06-06 23:25:00|7.9|5.9|7.9|5.9|7.9|5.9|7.9|5.9|0
1717716600000|2024-06-06 23:30:00|7.91|5.91|7.91|5.91|7.91|5.91|7.9|5.9|0
1717716900000|2024-06-06 23:35:00|7.92|5.92|7.92|5.92|7.92|5.92|7.92|5.92|0
1717717200000|2024-06-06 23:40:00|7.91|5.91|7.92|5.92|7.92|5.92|7.91|5.91|0
1717717800000|2024-06-06 23:50:00|7.91|5.91|7.92|5.92|7.92|5.92|7.91|5.91|0
1717718100000|2024-06-06 23:55:00|7.91|5.91|7.91|5.91|7.91|5.91|7.91|5.91|0
1717718400000|2024-06-07 00:00:00|7.9|5.9|7.9|5.9|7.9|5.9|7.9|5.9|0
1717718700000|2024-06-07 00:05:00|7.91|5.91|7.92|5.92|7.92|5.92|7.9|5.9|0
1717719000000|2024-06-07 00:10:00|7.91|5.91|7.91|5.91|7.92|5.92|7.91|5.91|0
1717719300000|2024-06-07 00:15:00|7.81|6.01|7.81|6.01|7.82|6.02|7.81|6.01|0
1717719600000|2024-06-07 00:20:00|7.82|6.02|7.81|6.01|7.82|6.02|7.81|6.01|0
1717719900000|2024-06-07 00:25:00|7.82|6.02|7.82|6.02|7.82|6.02|7.81|6.01|0
1717720200000|2024-06-07 00:30:00|7.81|6.01|7.82|6.02|7.82|6.02|7.81|6.01|0
1717720500000|2024-06-07 00:35:00|7.81|6.01|7.81|6.01|7.81|6.01|7.8|6|0
1717720800000|2024-06-07 00:40:00|7.8|6|7.8|6|7.8|6|7.8|6|0
1717721100000|2024-06-07 00:45:00|7.79|5.99|7.79|5.99|7.8|6|7.79|5.99|0
1717722000000|2024-06-07 01:00:00|7.78|5.98|7.79|5.99|7.79|5.99|7.78|5.98|0
1717722300000|2024-06-07 01:05:00|7.78|5.98|7.79|5.99|7.8|6|7.78|5.98|0
1717723200000|2024-06-07 01:20:00|7.8|6|7.79|5.99|7.8|6|7.79|5.99|0
1717723500000|2024-06-07 01:25:00|7.8|6|7.78|5.98|7.8|6|7.78|5.98|0
1717723800000|2024-06-07 01:30:00|7.77|5.97|7.77|5.97|7.78|5.98|7.77|5.97|0
1717724400000|2024-06-07 01:40:00|7.76|5.96|7.76|5.96|7.77|5.97|7.76|5.96|0
1717724700000|2024-06-07 01:45:00|7.77|5.97|7.76|5.96|7.77|5.97|7.76|5.96|0
1717725300000|2024-06-07 01:55:00|7.77|5.97|7.77|5.97|7.77|5.97|7.76|5.96|0
1717725900000|2024-06-07 02:05:00|7.76|5.96|7.76|5.96|7.77|5.97|7.76|5.96|0
1717726200000|2024-06-07 02:10:00|7.77|5.97|7.75|5.95|7.77|5.97|7.75|5.95|0
1717726500000|2024-06-07 02:15:00|7.76|5.96|7.75|5.95|7.76|5.96|7.75|5.95|0
1717727100000|2024-06-07 02:25:00|7.74|5.94|7.74|5.94|7.75|5.95|7.74|5.94|0
1717727400000|2024-06-07 02:30:00|7.75|5.95|7.75|5.95|7.75|5.95|7.75|5.95|0
1717727700000|2024-06-07 02:35:00|7.76|5.96|7.75|5.95|7.76|5.96|7.75|5.95|0
1717728300000|2024-06-07 02:45:00|7.74|5.94|7.74|5.94|7.74|5.94|7.74|5.94|0
1717728600000|2024-06-07 02:50:00|7.73|5.93|7.74|5.94|7.74|5.94|7.73|5.93|0
1717728900000|2024-06-07 02:55:00|7.73|5.93|7.74|5.94|7.74|5.94|7.73|5.93|0
1717729200000|2024-06-07 03:00:00|7.73|5.93|7.74|5.94|7.75|5.95|7.73|5.93|0
1717729800000|2024-06-07 03:10:00|7.75|5.95|7.75|5.95|7.75|5.95|7.74|5.94|0
1717730400000|2024-06-07 03:20:00|7.76|5.96|7.76|5.96|7.76|5.96|7.76|5.96|0
1717730700000|2024-06-07 03:25:00|7.75|5.95|7.76|5.96|7.76|5.96|7.75|5.95|0
1717731000000|2024-06-07 03:30:00|7.75|5.95|7.75|5.95|7.76|5.96|7.75|5.95|0
1717731600000|2024-06-07 03:40:00|7.76|5.96|7.76|5.96|7.76|5.96|7.76|5.96|0
1717731900000|2024-06-07 03:45:00|7.75|5.95|7.76|5.96|7.76|5.96|7.75|5.95|0
1717732200000|2024-06-07 03:50:00|7.75|5.95|7.76|5.96|7.76|5.96|7.75|5.95|0
1717732800000|2024-06-07 04:00:00|7.75|5.95|7.75|5.95|7.76|5.96|7.75|5.95|0
1717733400000|2024-06-07 04:10:00|7.74|5.94|7.74|5.94|7.75|5.95|7.74|5.94|0
1717734000000|2024-06-07 04:20:00|7.73|5.93|7.74|5.94|7.74|5.94|7.73|5.93|0
1717734300000|2024-06-07 04:25:00|7.73|5.93|7.73|5.93|7.73|5.93|7.73|5.93|0
1717734600000|2024-06-07 04:30:00|7.72|5.92|7.74|5.94|7.74|5.94|7.72|5.92|0
1717734900000|2024-06-07 04:35:00|7.75|5.95|7.74|5.94|7.75|5.95|7.74|5.94|0
1717735500000|2024-06-07 04:45:00|7.73|5.93|7.73|5.93|7.73|5.93|7.73|5.93|0
1717736100000|2024-06-07 04:55:00|7.72|5.92|7.72|5.92|7.72|5.92|7.72|5.92|0
1717736400000|2024-06-07 05:00:00|7.71|5.91|7.72|5.92|7.72|5.92|7.71|5.91|0
1717736700000|2024-06-07 05:05:00|7.71|5.91|7.71|5.91|7.72|5.92|7.71|5.91|0
1717737000000|2024-06-07 05:10:00|7.72|5.92|7.72|5.92|7.72|5.92|7.71|5.91|0
1717737600000|2024-06-07 05:20:00|7.71|5.91|7.71|5.91|7.71|5.91|7.71|5.91|0
1717737900000|2024-06-07 05:25:00|7.7|5.9|7.71|5.91|7.71|5.91|7.7|5.9|0
1717738200000|2024-06-07 05:30:00|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1717738500000|2024-06-07 05:35:00|7.69|5.89|7.69|5.89|7.7|5.9|7.68|5.88|0
1717739100000|2024-06-07 05:45:00|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1717739400000|2024-06-07 05:50:00|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1717739700000|2024-06-07 05:55:00|7.69|5.89|7.7|5.9|7.7|5.9|7.69|5.89|0
1717740000000|2024-06-07 06:00:00|7.71|5.91|7.7|5.9|7.72|5.92|7.7|5.9|0
1717740300000|2024-06-07 06:05:00|7.71|5.91|7.71|5.91|7.71|5.91|7.7|5.9|0
1717740600000|2024-06-07 06:10:00|7.72|5.92|7.71|5.91|7.72|5.92|7.71|5.91|0
1717740900000|2024-06-07 06:15:00|7.72|5.92|7.72|5.92|7.72|5.92|7.71|5.91|0
1717741200000|2024-06-07 06:20:00|7.71|5.91|7.7|5.9|7.72|5.92|7.7|5.9|0
1717741500000|2024-06-07 06:25:00|7.88|6.08|7.77|5.97|7.88|6.08|7.77|5.97|0
1717741800000|2024-06-07 06:30:00|7.78|5.98|7.77|5.97|7.78|5.98|7.77|5.97|0
1717742100000|2024-06-07 06:35:00|7.78|5.98|7.77|5.97|7.78|5.98|7.76|5.96|0
1717742400000|2024-06-07 06:40:00|7.78|5.98|7.78|5.98|7.78|5.98|7.77|5.97|0
1717742700000|2024-06-07 06:45:00|7.77|5.97|7.77|5.97|7.77|5.97|7.77|5.97|0
1717743000000|2024-06-07 06:50:00|7.76|5.96|7.77|5.97|7.77|5.97|7.76|5.96|0
1717743300000|2024-06-07 06:55:00|7.76|5.96|7.79|5.99|7.79|5.99|7.76|5.96|0
1717743600000|2024-06-07 07:00:00|7.78|5.98|7.77|5.97|7.78|5.98|7.76|5.96|0
1717743900000|2024-06-07 07:05:00|7.78|5.98|7.79|5.99|7.79|5.99|7.77|5.97|0
1717744200000|2024-06-07 07:10:00|7.78|5.98|7.78|5.98|7.78|5.98|7.77|5.97|0
1717744500000|2024-06-07 07:15:00|7.79|5.99|7.79|5.99|7.8|6|7.78|5.98|0
1717744800000|2024-06-07 07:20:00|7.8|6|7.81|6.01|7.81|6.01|7.8|6|0
1717745100000|2024-06-07 07:25:00|7.82|6.02|7.82|6.02|7.83|6.03|7.82|6.02|0
1717745400000|2024-06-07 07:30:00|7.83|6.03|7.82|6.02|7.83|6.03|7.81|6.01|0
1717745700000|2024-06-07 07:35:00|7.83|6.03|7.83|6.03|7.84|6.04|7.83|6.03|0
1717746000000|2024-06-07 07:40:00|7.84|6.04|7.81|6.01|7.84|6.04|7.81|6.01|0
1717746300000|2024-06-07 07:45:00|7.82|6.02|7.83|6.03|7.84|6.04|7.82|6.02|0
1717746600000|2024-06-07 07:50:00|7.84|6.04|7.83|6.03|7.84|6.04|7.82|6.02|0
1717746900000|2024-06-07 07:55:00|7.84|6.04|7.82|6.02|7.84|6.04|7.82|6.02|0
1717747200000|2024-06-07 08:00:00|7.83|6.03|7.83|6.03|7.84|6.04|7.83|6.03|0
1717747500000|2024-06-07 08:05:00|7.84|6.04|7.81|6.01|7.84|6.04|7.81|6.01|0
1717747800000|2024-06-07 08:10:00|7.82|6.02|7.8|6|7.82|6.02|7.8|6|0
1717748100000|2024-06-07 08:15:00|7.81|6.01|7.82|6.02|7.83|6.03|7.81|6.01|0
1717748400000|2024-06-07 08:20:00|7.83|6.03|7.83|6.03|7.83|6.03|7.82|6.02|0
1717748700000|2024-06-07 08:25:00|7.82|6.02|7.8|6|7.82|6.02|7.8|6|0
1717749000000|2024-06-07 08:30:00|7.81|6.01|7.8|6|7.82|6.02|7.8|6|0
1717749300000|2024-06-07 08:35:00|7.81|6.01|7.82|6.02|7.82|6.02|7.8|6|0
1717749600000|2024-06-07 08:40:00|7.81|6.01|7.81|6.01|7.82|6.02|7.81|6.01|0
1717749900000|2024-06-07 08:45:00|7.82|6.02|7.83|6.03|7.83|6.03|7.81|6.01|0
1717750200000|2024-06-07 08:50:00|7.84|6.04|7.87|6.07|7.87|6.07|7.83|6.03|0
1717750500000|2024-06-07 08:55:00|7.88|6.08|7.86|6.06|7.88|6.08|7.86|6.06|0
1717750800000|2024-06-07 09:00:00|7.85|6.05|7.86|6.06|7.86|6.06|7.85|6.05|0
1717751100000|2024-06-07 09:05:00|7.85|6.05|7.87|6.07|7.88|6.08|7.85|6.05|0
1717751400000|2024-06-07 09:10:00|7.86|6.06|7.86|6.06|7.88|6.08|7.86|6.06|0
1717751700000|2024-06-07 09:15:00|7.87|6.07|7.88|6.08|7.88|6.08|7.86|6.06|0
1717752000000|2024-06-07 09:20:00|7.87|6.07|7.87|6.07|7.88|6.08|7.87|6.07|0
1717752300000|2024-06-07 09:25:00|7.88|6.08|7.85|6.05|7.88|6.08|7.85|6.05|0
1717752600000|2024-06-07 09:30:00|7.84|6.04|7.85|6.05|7.85|6.05|7.84|6.04|0
1717752900000|2024-06-07 09:35:00|7.84|6.04|7.85|6.05|7.86|6.06|7.84|6.04|0
1717753200000|2024-06-07 09:40:00|7.86|6.06|7.85|6.05|7.86|6.06|7.85|6.05|0
1717753500000|2024-06-07 09:45:00|7.84|6.04|7.84|6.04|7.85|6.05|7.83|6.03|0
1717753800000|2024-06-07 09:50:00|7.85|6.05|7.86|6.06|7.86|6.06|7.84|6.04|0
1717754100000|2024-06-07 09:55:00|7.85|6.05|7.85|6.05|7.86|6.06|7.84|6.04|0
1717754400000|2024-06-07 10:00:00|7.84|6.04|7.84|6.04|7.85|6.05|7.83|6.03|0
1717754700000|2024-06-07 10:05:00|7.85|6.05|7.86|6.06|7.87|6.07|7.84|6.04|0
1717755000000|2024-06-07 10:10:00|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1717755300000|2024-06-07 10:15:00|7.87|6.07|7.87|6.07|7.88|6.08|7.86|6.06|0
1717755600000|2024-06-07 10:20:00|7.86|6.06|7.86|6.06|7.87|6.07|7.86|6.06|0
1717755900000|2024-06-07 10:25:00|7.87|6.07|7.86|6.06|7.88|6.08|7.85|6.05|0
1717756200000|2024-06-07 10:30:00|7.87|6.07|7.85|6.05|7.87|6.07|7.85|6.05|0
1717756500000|2024-06-07 10:35:00|7.86|6.06|7.86|6.06|7.86|6.06|7.85|6.05|0
1717756800000|2024-06-07 10:40:00|7.85|6.05|7.87|6.07|7.88|6.08|7.85|6.05|0
1717757100000|2024-06-07 10:45:00|7.88|6.08|7.89|6.09|7.9|6.1|7.88|6.08|0
1717757400000|2024-06-07 10:50:00|7.88|6.08|7.87|6.07|7.88|6.08|7.86|6.06|0
1717757700000|2024-06-07 10:55:00|7.88|6.08|7.88|6.08|7.89|6.09|7.88|6.08|0
1717758000000|2024-06-07 11:00:00|7.89|6.09|7.89|6.09|7.89|6.09|7.88|6.08|0
1717758300000|2024-06-07 11:05:00|7.9|6.1|7.9|6.1|7.9|6.1|7.89|6.09|0
1717758600000|2024-06-07 11:10:00|7.89|6.09|7.91|6.11|7.91|6.11|7.89|6.09|0
1717758900000|2024-06-07 11:15:00|7.92|6.12|7.9|6.1|7.92|6.12|7.89|6.09|0
1717759200000|2024-06-07 11:20:00|7.89|6.09|7.91|6.11|7.91|6.11|7.89|6.09|0
1717759500000|2024-06-07 11:25:00|7.92|6.12|7.9|6.1|7.93|6.13|7.9|6.1|0
1717759800000|2024-06-07 11:30:00|7.89|6.09|7.86|6.06|7.9|6.1|7.86|6.06|0
1717760100000|2024-06-07 11:35:00|7.87|6.07|7.85|6.05|7.87|6.07|7.85|6.05|0
1717760400000|2024-06-07 11:40:00|7.84|6.04|7.81|6.01|7.84|6.04|7.8|6|0
1717760700000|2024-06-07 11:45:00|7.82|6.02|7.82|6.02|7.84|6.04|7.81|6.01|0
1717761000000|2024-06-07 11:50:00|7.81|6.01|7.81|6.01|7.82|6.02|7.8|6|0
1717761300000|2024-06-07 11:55:00|7.8|6|7.82|6.02|7.82|6.02|7.8|6|0
1717761600000|2024-06-07 12:00:00|7.81|6.01|7.79|5.99|7.82|6.02|7.79|5.99|0
1717761900000|2024-06-07 12:05:00|7.8|6|7.8|6|7.81|6.01|7.8|6|0
1717762200000|2024-06-07 12:10:00|7.81|6.01|7.79|5.99|7.81|6.01|7.78|5.98|0
1717762500000|2024-06-07 12:15:00|7.8|6|7.81|6.01|7.82|6.02|7.79|5.99|0
1717762800000|2024-06-07 12:20:00|7.82|6.02|7.81|6.01|7.82|6.02|7.79|5.99|0
1717763100000|2024-06-07 12:25:00|7.8|6|7.8|6|7.82|6.02|7.8|6|0
1717763400000|2024-06-07 12:30:00|7.99|6.19|7.77|5.97|8.16|6.36|7.62|5.82|0
1717763700000|2024-06-07 12:35:00|7.76|5.96|7.79|5.99|7.81|6.01|7.72|5.92|0
1717764000000|2024-06-07 12:40:00|7.78|5.98|7.91|6.11|7.94|6.14|7.78|5.98|0
1717764300000|2024-06-07 12:45:00|7.92|6.12|7.55|5.75|7.97|6.17|7.55|5.75|0
1717764600000|2024-06-07 12:50:00|7.54|5.74|7.75|5.95|7.76|5.96|7.52|5.72|0
1717764900000|2024-06-07 12:55:00|7.77|5.97|7.71|5.91|7.78|5.98|7.68|5.88|0
1717765200000|2024-06-07 13:00:00|7.72|5.92|7.65|5.85|7.74|5.94|7.64|5.84|0
1717765500000|2024-06-07 13:05:00|7.64|5.84|7.6|5.8|7.64|5.84|7.58|5.78|0
1717765800000|2024-06-07 13:10:00|7.61|5.81|7.6|5.8|7.73|5.93|7.59|5.79|0
1717766100000|2024-06-07 13:15:00|7.61|5.81|7.54|5.74|7.61|5.81|7.51|5.71|0
1717766400000|2024-06-07 13:20:00|7.55|5.75|7.56|5.76|7.58|5.78|7.53|5.73|0
1717766700000|2024-06-07 13:25:00|7.55|5.75|7.52|5.72|7.56|5.76|7.51|5.71|0
1717767000000|2024-06-07 13:30:00|7.56|5.76|7.66|5.86|7.66|5.86|7.55|5.75|0
1717767300000|2024-06-07 13:35:00|7.65|5.85|7.61|5.81|7.66|5.86|7.6|5.8|0
1717767600000|2024-06-07 13:40:00|7.62|5.82|7.5|5.7|7.62|5.82|7.49|5.69|0
1717767900000|2024-06-07 13:45:00|7.49|5.69|7.48|5.68|7.52|5.72|7.48|5.68|0
1717768200000|2024-06-07 13:50:00|7.47|5.67|7.45|5.65|7.49|5.69|7.42|5.62|0
1717768500000|2024-06-07 13:55:00|7.46|5.66|7.46|5.66|7.51|5.71|7.46|5.66|0
1717768800000|2024-06-07 14:00:00|7.45|5.65|7.43|5.63|7.47|5.67|7.42|5.62|0
1717769100000|2024-06-07 14:05:00|7.42|5.62|7.42|5.62|7.45|5.65|7.41|5.61|0
1717769400000|2024-06-07 14:10:00|7.43|5.63|7.58|5.78|7.72|5.92|7.43|5.63|0
1717769700000|2024-06-07 14:15:00|7.57|5.77|7.72|5.92|7.73|5.93|7.53|5.73|0
1717770000000|2024-06-07 14:20:00|7.73|5.93|7.72|5.92|7.75|5.95|7.71|5.91|0
1717770300000|2024-06-07 14:25:00|7.73|5.93|7.71|5.91|7.74|5.94|7.7|5.9|0
1717770600000|2024-06-07 14:30:00|7.72|5.92|7.72|5.92|7.74|5.94|7.71|5.91|0
1717770900000|2024-06-07 14:35:00|7.71|5.91|7.6|5.8|7.72|5.92|7.6|5.8|0
1717771200000|2024-06-07 14:40:00|7.59|5.79|7.54|5.74|7.59|5.79|7.53|5.73|0
1717771500000|2024-06-07 14:45:00|7.53|5.73|7.51|5.71|7.54|5.74|7.48|5.68|0
1717771800000|2024-06-07 14:50:00|7.52|5.72|7.83|6.03|7.85|6.05|7.52|5.72|0
1717772100000|2024-06-07 14:55:00|7.84|6.04|7.9|6.1|7.91|6.11|7.83|6.03|0
1717772400000|2024-06-07 15:00:00|7.91|6.11|7.97|6.17|8|6.2|7.91|6.11|0
1717772700000|2024-06-07 15:05:00|7.98|6.18|8.03|6.23|8.05|6.25|7.97|6.17|0
1717773000000|2024-06-07 15:10:00|8.04|6.24|8|6.2|8.07|6.27|8|6.2|0
1717773300000|2024-06-07 15:15:00|8.01|6.21|8.03|6.23|8.04|6.24|7.99|6.19|0
1717773600000|2024-06-07 15:20:00|8.04|6.24|7.95|6.15|8.05|6.25|7.95|6.15|0
1717773900000|2024-06-07 15:25:00|7.94|6.14|7.55|5.75|7.96|6.16|7.55|5.75|0
1717774200000|2024-06-07 15:30:00|7.56|5.76|7.53|5.73|7.56|5.76|7.49|5.69|0
1717774500000|2024-06-07 15:35:00|7.52|5.72|7.7|5.9|7.72|5.92|7.52|5.72|0
1717774800000|2024-06-07 15:40:00|7.69|5.89|7.71|5.91|7.72|5.92|7.67|5.87|0
1717775100000|2024-06-07 15:45:00|7.7|5.9|7.68|5.88|7.71|5.91|7.67|5.87|0
1717775400000|2024-06-07 15:50:00|7.67|5.87|7.68|5.88|7.7|5.9|7.66|5.86|0
1717775700000|2024-06-07 15:55:00|7.67|5.87|7.65|5.85|7.69|5.89|7.65|5.85|0
1717776000000|2024-06-07 16:00:00|7.66|5.86|7.67|5.87|7.7|5.9|7.65|5.85|0
1717776300000|2024-06-07 16:05:00|7.66|5.86|7.63|5.83|7.69|5.89|7.63|5.83|0
1717776600000|2024-06-07 16:10:00|7.64|5.84|7.65|5.85|7.65|5.85|7.61|5.81|0
1717776900000|2024-06-07 16:15:00|7.64|5.84|7.6|5.8|7.64|5.84|7.6|5.8|0
1717777200000|2024-06-07 16:20:00|7.61|5.81|7.59|5.79|7.61|5.81|7.59|5.79|0
1717777500000|2024-06-07 16:25:00|7.58|5.78|7.71|5.91|7.73|5.93|7.58|5.78|0
1717777800000|2024-06-07 16:30:00|7.7|5.9|7.73|5.93|7.73|5.93|7.67|5.87|0
1717778100000|2024-06-07 16:35:00|7.74|5.94|7.76|5.96|7.77|5.97|7.73|5.93|0
1717778400000|2024-06-07 16:40:00|7.75|5.95|7.76|5.96|7.79|5.99|7.75|5.95|0
1717778700000|2024-06-07 16:45:00|7.75|5.95|7.79|5.99|7.83|6.03|7.75|5.95|0
1717779000000|2024-06-07 16:50:00|7.78|5.98|7.7|5.9|7.78|5.98|7.7|5.9|0
1717779300000|2024-06-07 16:55:00|7.71|5.91|7.64|5.84|7.71|5.91|7.64|5.84|0
1717779600000|2024-06-07 17:00:00|7.65|5.85|7.71|5.91|7.72|5.92|7.65|5.85|0
1717779900000|2024-06-07 17:05:00|7.7|5.9|7.7|5.9|7.71|5.91|7.68|5.88|0
1717780200000|2024-06-07 17:10:00|7.69|5.89|7.68|5.88|7.72|5.92|7.66|5.86|0
1717780500000|2024-06-07 17:15:00|7.67|5.87|7.66|5.86|7.69|5.89|7.65|5.85|0
1717780800000|2024-06-07 17:20:00|7.65|5.85|7.58|5.78|7.67|5.87|7.57|5.77|0
1717781100000|2024-06-07 17:25:00|7.59|5.79|7.66|5.86|7.68|5.88|7.58|5.78|0
1717781400000|2024-06-07 17:30:00|7.67|5.87|7.65|5.85|7.67|5.87|7.64|5.84|0
1717781700000|2024-06-07 17:35:00|7.66|5.86|7.67|5.87|7.7|5.9|7.63|5.83|0
1717782000000|2024-06-07 17:40:00|7.68|5.88|7.68|5.88|7.71|5.91|7.67|5.87|0
1717782300000|2024-06-07 17:45:00|7.69|5.89|7.54|5.74|7.71|5.91|7.52|5.72|0
1717782600000|2024-06-07 17:50:00|7.53|5.73|7.53|5.73|7.54|5.74|7.5|5.7|0
1717782900000|2024-06-07 17:55:00|7.54|5.74|7.57|5.77|7.57|5.77|7.5|5.7|0
1717783200000|2024-06-07 18:00:00|7.59|5.79|7.7|5.9|7.71|5.91|7.59|5.79|0
1717783500000|2024-06-07 18:05:00|7.71|5.91|7.77|5.97|7.8|6|7.69|5.89|0
1717783800000|2024-06-07 18:10:00|7.78|5.98|7.86|6.06|7.87|6.07|7.77|5.97|0
1717784100000|2024-06-07 18:15:00|7.88|6.08|7.83|6.03|7.88|6.08|7.81|6.01|0
1717784400000|2024-06-07 18:20:00|7.82|6.02|7.75|5.95|7.83|6.03|7.73|5.93|0
1717784700000|2024-06-07 18:25:00|7.74|5.94|7.72|5.92|7.75|5.95|7.68|5.88|0
1717785000000|2024-06-07 18:30:00|7.73|5.93|7.74|5.94|7.74|5.94|7.7|5.9|0
1717785300000|2024-06-07 18:35:00|7.73|5.93|7.69|5.89|7.73|5.93|7.69|5.89|0
1717785600000|2024-06-07 18:40:00|7.7|5.9|7.64|5.84|7.7|5.9|7.63|5.83|0
1717785900000|2024-06-07 18:45:00|7.63|5.83|7.65|5.85|7.66|5.86|7.62|5.82|0
1717786200000|2024-06-07 18:50:00|7.64|5.84|7.64|5.84|7.69|5.89|7.63|5.83|0
1717786500000|2024-06-07 18:55:00|7.63|5.83|7.66|5.86|7.67|5.87|7.63|5.83|0
1717786800000|2024-06-07 19:00:00|7.67|5.87|7.65|5.85|7.72|5.92|7.62|5.82|0
1717787100000|2024-06-07 19:05:00|7.66|5.86|7.59|5.79|7.66|5.86|7.51|5.71|0
1717787400000|2024-06-07 19:10:00|7.58|5.78|7.63|5.83|7.68|5.88|7.55|5.75|0
1717787700000|2024-06-07 19:15:00|7.62|5.82|7.65|5.85|7.66|5.86|7.58|5.78|0
1717788000000|2024-06-07 19:20:00|7.64|5.84|7.64|5.84|7.7|5.9|7.61|5.81|0
1717788300000|2024-06-07 19:25:00|7.63|5.83|7.57|5.77|7.66|5.86|7.56|5.76|0
1717788600000|2024-06-07 19:30:00|7.59|5.79|7.59|5.79|7.61|5.81|7.56|5.76|0
1717788900000|2024-06-07 19:35:00|7.6|5.8|7.76|5.96|7.76|5.96|7.58|5.78|0
1717789200000|2024-06-07 19:40:00|7.74|5.94|7.74|5.94|7.77|5.97|7.72|5.92|0
1717789500000|2024-06-07 19:45:00|7.75|5.95|7.8|6|7.81|6.01|7.75|5.95|0
1717789800000|2024-06-07 19:50:00|7.83|6.03|7.78|5.98|7.83|6.03|7.76|5.96|0
1717790100000|2024-06-07 19:55:00|7.75|5.95|7.8|6|7.84|6.04|7.74|5.94|0
1717790400000|2024-06-07 20:00:00|7.82|6.02|7.83|6.03|7.85|6.05|7.8|6|0
1717790700000|2024-06-07 20:05:00|7.84|6.04|7.85|6.05|7.85|6.05|7.82|6.02|0
1717791000000|2024-06-07 20:10:00|7.86|6.06|7.86|6.06|7.87|6.07|7.84|6.04|0
1717978500000|2024-06-10 00:15:00|7.6|5.8|7.59|5.79|7.6|5.8|7.59|5.79|0
1717978800000|2024-06-10 00:20:00|7.6|5.8|7.58|5.78|7.6|5.8|7.58|5.78|0
1717979100000|2024-06-10 00:25:00|7.59|5.79|7.6|5.8|7.6|5.8|7.58|5.78|0
1717979400000|2024-06-10 00:30:00|7.59|5.79|7.59|5.79|7.59|5.79|7.58|5.78|0
1717979700000|2024-06-10 00:35:00|7.58|5.78|7.59|5.79|7.6|5.8|7.58|5.78|0
1717980000000|2024-06-10 00:40:00|7.6|5.8|7.58|5.78|7.6|5.8|7.58|5.78|0
1717980300000|2024-06-10 00:45:00|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1717980600000|2024-06-10 00:50:00|7.58|5.78|7.58|5.78|7.59|5.79|7.57|5.77|0
1717980900000|2024-06-10 00:55:00|7.57|5.77|7.57|5.77|7.58|5.78|7.56|5.76|0
1717981200000|2024-06-10 01:00:00|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1717981500000|2024-06-10 01:05:00|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1717981800000|2024-06-10 01:10:00|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1717982100000|2024-06-10 01:15:00|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1717982400000|2024-06-10 01:20:00|7.58|5.78|7.57|5.77|7.58|5.78|7.57|5.77|0
1717982700000|2024-06-10 01:25:00|7.58|5.78|7.57|5.77|7.58|5.78|7.56|5.76|0
1717983000000|2024-06-10 01:30:00|7.56|5.76|7.56|5.76|7.57|5.77|7.55|5.75|0
1717983300000|2024-06-10 01:35:00|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1717983600000|2024-06-10 01:40:00|7.57|5.77|7.57|5.77|7.57|5.77|7.56|5.76|0
1717983900000|2024-06-10 01:45:00|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1717984200000|2024-06-10 01:50:00|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1717984500000|2024-06-10 01:55:00|7.55|5.75|7.55|5.75|7.56|5.76|7.55|5.75|0
1717984800000|2024-06-10 02:00:00|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1717985100000|2024-06-10 02:05:00|7.55|5.75|7.56|5.76|7.56|5.76|7.55|5.75|0
1717985400000|2024-06-10 02:10:00|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1717985700000|2024-06-10 02:15:00|7.55|5.75|7.55|5.75|7.56|5.76|7.55|5.75|0
1717986000000|2024-06-10 02:20:00|7.56|5.76|7.55|5.75|7.56|5.76|7.55|5.75|0
1717986300000|2024-06-10 02:25:00|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1717986600000|2024-06-10 02:30:00|7.57|5.77|7.57|5.77|7.57|5.77|7.56|5.76|0
1717986900000|2024-06-10 02:35:00|7.56|5.76|7.56|5.76|7.57|5.77|7.56|5.76|0
1717987200000|2024-06-10 02:40:00|7.55|5.75|7.56|5.76|7.56|5.76|7.55|5.75|0
1717987500000|2024-06-10 02:45:00|7.55|5.75|7.55|5.75|7.56|5.76|7.55|5.75|0
1717987800000|2024-06-10 02:50:00|7.54|5.74|7.55|5.75|7.55|5.75|7.54|5.74|0
1717988400000|2024-06-10 03:00:00|7.54|5.74|7.54|5.74|7.54|5.74|7.54|5.74|0
1717988700000|2024-06-10 03:05:00|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1717989000000|2024-06-10 03:10:00|7.52|5.72|7.51|5.71|7.52|5.72|7.51|5.71|0
1717989300000|2024-06-10 03:15:00|7.5|5.7|7.51|5.71|7.51|5.71|7.5|5.7|0
1717989600000|2024-06-10 03:20:00|7.5|5.7|7.5|5.7|7.51|5.71|7.5|5.7|0
1717990200000|2024-06-10 03:30:00|7.51|5.71|7.51|5.71|7.51|5.71|7.51|5.71|0
1717990500000|2024-06-10 03:35:00|7.52|5.72|7.52|5.72|7.52|5.72|7.52|5.72|0
1717990800000|2024-06-10 03:40:00|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1717991100000|2024-06-10 03:45:00|7.54|5.74|7.54|5.74|7.54|5.74|7.54|5.74|0
1717991400000|2024-06-10 03:50:00|7.53|5.73|7.54|5.74|7.54|5.74|7.53|5.73|0
1717991700000|2024-06-10 03:55:00|7.53|5.73|7.54|5.74|7.54|5.74|7.53|5.73|0
1717992000000|2024-06-10 04:00:00|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1717992300000|2024-06-10 04:05:00|7.54|5.74|7.54|5.74|7.54|5.74|7.54|5.74|0
1717992600000|2024-06-10 04:10:00|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1717992900000|2024-06-10 04:15:00|7.54|5.74|7.53|5.73|7.54|5.74|7.53|5.73|0
1717993500000|2024-06-10 04:25:00|7.52|5.72|7.53|5.73|7.53|5.73|7.52|5.72|0
1717993800000|2024-06-10 04:30:00|7.52|5.72|7.53|5.73|7.53|5.73|7.52|5.72|0
1717994400000|2024-06-10 04:40:00|7.52|5.72|7.52|5.72|7.52|5.72|7.52|5.72|0
1717994700000|2024-06-10 04:45:00|7.51|5.71|7.51|5.71|7.52|5.72|7.51|5.71|0
1717995000000|2024-06-10 04:50:00|7.52|5.72|7.51|5.71|7.52|5.72|7.51|5.71|0
1717995300000|2024-06-10 04:55:00|7.52|5.72|7.51|5.71|7.52|5.72|7.51|5.71|0
1717995600000|2024-06-10 05:00:00|7.52|5.72|7.51|5.71|7.52|5.72|7.51|5.71|0
1717995900000|2024-06-10 05:05:00|7.52|5.72|7.51|5.71|7.52|5.72|7.51|5.71|0
1717996200000|2024-06-10 05:10:00|7.52|5.72|7.51|5.71|7.52|5.72|7.5|5.7|0
1717996500000|2024-06-10 05:15:00|7.5|5.7|7.5|5.7|7.5|5.7|7.5|5.7|0
1717996800000|2024-06-10 05:20:00|7.51|5.71|7.51|5.71|7.51|5.71|7.5|5.7|0
1717997400000|2024-06-10 05:30:00|7.52|5.72|7.51|5.71|7.52|5.72|7.51|5.71|0
1717997700000|2024-06-10 05:35:00|7.52|5.72|7.51|5.71|7.52|5.72|7.51|5.71|0
1717998000000|2024-06-10 05:40:00|7.52|5.72|7.51|5.71|7.53|5.73|7.51|5.71|0
1717998300000|2024-06-10 05:45:00|7.52|5.72|7.52|5.72|7.53|5.73|7.52|5.72|0
1717998600000|2024-06-10 05:50:00|7.53|5.73|7.52|5.72|7.53|5.73|7.51|5.71|0
1717998900000|2024-06-10 05:55:00|7.51|5.71|7.51|5.71|7.51|5.71|7.5|5.7|0
1717999200000|2024-06-10 06:00:00|7.52|5.72|7.56|5.76|7.56|5.76|7.51|5.71|0
1717999500000|2024-06-10 06:05:00|7.57|5.77|7.56|5.76|7.59|5.79|7.55|5.75|0
1717999800000|2024-06-10 06:10:00|7.55|5.75|7.54|5.74|7.56|5.76|7.54|5.74|0
1718000100000|2024-06-10 06:15:00|7.55|5.75|7.56|5.76|7.56|5.76|7.54|5.74|0
1718000400000|2024-06-10 06:20:00|7.57|5.77|7.58|5.78|7.58|5.78|7.56|5.76|0
1718000700000|2024-06-10 06:25:00|7.59|5.79|7.6|5.8|7.6|5.8|7.58|5.78|0
1718001000000|2024-06-10 06:30:00|7.61|5.81|7.59|5.79|7.61|5.81|7.59|5.79|0
1718001300000|2024-06-10 06:35:00|7.6|5.8|7.59|5.79|7.6|5.8|7.59|5.79|0
1718001600000|2024-06-10 06:40:00|7.58|5.78|7.59|5.79|7.59|5.79|7.58|5.78|0
1718001900000|2024-06-10 06:45:00|7.58|5.78|7.87|6.07|7.88|6.08|7.58|5.78|0
1718002200000|2024-06-10 06:50:00|7.88|6.08|7.87|6.07|7.89|6.09|7.86|6.06|0
1718002500000|2024-06-10 06:55:00|7.86|6.06|7.92|6.12|7.93|6.13|7.86|6.06|0
1718002800000|2024-06-10 07:00:00|7.9|6.1|7.88|6.08|7.96|6.16|7.88|6.08|0
1718003100000|2024-06-10 07:05:00|7.87|6.07|7.89|6.09|7.89|6.09|7.87|6.07|0
1718003400000|2024-06-10 07:10:00|7.88|6.08|7.91|6.11|7.93|6.13|7.88|6.08|0
1718003700000|2024-06-10 07:15:00|7.9|6.1|7.75|5.95|7.92|6.12|7.4|5.6|0
1718004000000|2024-06-10 07:20:00|7.76|5.96|7.72|5.92|7.76|5.96|7.72|5.92|0
1718004300000|2024-06-10 07:25:00|7.73|5.93|7.71|5.91|7.75|5.95|7.71|5.91|0
1718004600000|2024-06-10 07:30:00|7.72|5.92|7.7|5.9|7.73|5.93|7.69|5.89|0
1718004900000|2024-06-10 07:35:00|7.71|5.91|7.72|5.92|7.74|5.94|7.69|5.89|0
1718005200000|2024-06-10 07:40:00|7.73|5.93|7.73|5.93|7.73|5.93|7.71|5.91|0
1718005500000|2024-06-10 07:45:00|7.74|5.94|7.73|5.93|7.75|5.95|7.71|5.91|0
1718005800000|2024-06-10 07:50:00|7.74|5.94|7.69|5.89|7.74|5.94|7.69|5.89|0
1718006100000|2024-06-10 07:55:00|7.7|5.9|7.69|5.89|7.71|5.91|7.68|5.88|0
1718006400000|2024-06-10 08:00:00|7.68|5.88|7.71|5.91|7.72|5.92|7.68|5.88|0
1718006700000|2024-06-10 08:05:00|7.7|5.9|7.7|5.9|7.74|5.94|7.7|5.9|0
1718007000000|2024-06-10 08:10:00|7.71|5.91|7.7|5.9|7.72|5.92|7.68|5.88|0
1718007300000|2024-06-10 08:15:00|7.71|5.91|7.73|5.93|7.73|5.93|7.7|5.9|0
1718007600000|2024-06-10 08:20:00|7.72|5.92|7.71|5.91|7.73|5.93|7.7|5.9|0
1718007900000|2024-06-10 08:25:00|7.72|5.92|7.73|5.93|7.74|5.94|7.7|5.9|0
1718008200000|2024-06-10 08:30:00|7.74|5.94|7.72|5.92|7.74|5.94|7.71|5.91|0
1718008500000|2024-06-10 08:35:00|7.71|5.91|7.73|5.93|7.73|5.93|7.71|5.91|0
1718008800000|2024-06-10 08:40:00|7.72|5.92|7.73|5.93|7.74|5.94|7.72|5.92|0
1718009100000|2024-06-10 08:45:00|7.74|5.94|7.75|5.95|7.75|5.95|7.73|5.93|0
1718009400000|2024-06-10 08:50:00|7.74|5.94|7.76|5.96|7.76|5.96|7.74|5.94|0
1718009700000|2024-06-10 08:55:00|7.77|5.97|7.77|5.97|7.79|5.99|7.75|5.95|0
1718010000000|2024-06-10 09:00:00|7.76|5.96|7.78|5.98|7.78|5.98|7.75|5.95|0
1718010300000|2024-06-10 09:05:00|7.77|5.97|7.78|5.98|7.79|5.99|7.77|5.97|0
1718010600000|2024-06-10 09:10:00|7.79|5.99|7.79|5.99|7.79|5.99|7.78|5.98|0
1718010900000|2024-06-10 09:15:00|7.78|5.98|7.79|5.99|7.79|5.99|7.78|5.98|0
1718011200000|2024-06-10 09:20:00|7.78|5.98|7.82|6.02|7.84|6.04|7.78|5.98|0
1718011500000|2024-06-10 09:25:00|7.83|6.03|7.8|6|7.84|6.04|7.8|6|0
1718011800000|2024-06-10 09:30:00|7.79|5.99|7.76|5.96|7.8|6|7.76|5.96|0
1718012100000|2024-06-10 09:35:00|7.77|5.97|7.76|5.96|7.78|5.98|7.76|5.96|0
1718012400000|2024-06-10 09:40:00|7.75|5.95|7.78|5.98|7.78|5.98|7.75|5.95|0
1718012700000|2024-06-10 09:45:00|7.79|5.99|7.78|5.98|7.79|5.99|7.78|5.98|0
1718013000000|2024-06-10 09:50:00|7.77|5.97|7.77|5.97|7.78|5.98|7.76|5.96|0
1718013300000|2024-06-10 09:55:00|7.78|5.98|7.76|5.96|7.78|5.98|7.76|5.96|0
1718013600000|2024-06-10 10:00:00|7.77|5.97|7.77|5.97|7.79|5.99|7.75|5.95|0
1718013900000|2024-06-10 10:05:00|7.76|5.96|7.75|5.95|7.77|5.97|7.74|5.94|0
1718014200000|2024-06-10 10:10:00|7.76|5.96|7.7|5.9|7.76|5.96|7.68|5.88|0
1718014500000|2024-06-10 10:15:00|7.69|5.89|7.67|5.87|7.7|5.9|7.67|5.87|0
1718014800000|2024-06-10 10:20:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1718015100000|2024-06-10 10:25:00|7.66|5.86|7.66|5.86|7.68|5.88|7.66|5.86|0
1718015400000|2024-06-10 10:30:00|7.65|5.85|7.6|5.8|7.66|5.86|7.59|5.79|0
1718015700000|2024-06-10 10:35:00|7.59|5.79|7.61|5.81|7.62|5.82|7.59|5.79|0
1718016000000|2024-06-10 10:40:00|7.62|5.82|7.62|5.82|7.63|5.83|7.61|5.81|0
1718016300000|2024-06-10 10:45:00|7.61|5.81|7.61|5.81|7.62|5.82|7.6|5.8|0
1718016600000|2024-06-10 10:50:00|7.62|5.82|7.62|5.82|7.63|5.83|7.61|5.81|0
1718016900000|2024-06-10 10:55:00|7.63|5.83|7.63|5.83|7.63|5.83|7.62|5.82|0
1718017200000|2024-06-10 11:00:00|7.62|5.82|7.63|5.83|7.64|5.84|7.62|5.82|0
1718017500000|2024-06-10 11:05:00|7.62|5.82|7.62|5.82|7.63|5.83|7.61|5.81|0
1718017800000|2024-06-10 11:10:00|7.61|5.81|7.6|5.8|7.62|5.82|7.6|5.8|0
1718018100000|2024-06-10 11:15:00|7.59|5.79|7.59|5.79|7.6|5.8|7.58|5.78|0
1718018400000|2024-06-10 11:20:00|7.6|5.8|7.59|5.79|7.6|5.8|7.58|5.78|0
1718018700000|2024-06-10 11:25:00|7.6|5.8|7.67|5.87|7.68|5.88|7.59|5.79|0
1718019000000|2024-06-10 11:30:00|7.68|5.88|7.65|5.85|7.69|5.89|7.65|5.85|0
1718019300000|2024-06-10 11:35:00|7.66|5.86|7.67|5.87|7.68|5.88|7.66|5.86|0
1718019600000|2024-06-10 11:40:00|7.68|5.88|7.67|5.87|7.68|5.88|7.66|5.86|0
1718019900000|2024-06-10 11:45:00|7.66|5.86|7.67|5.87|7.69|5.89|7.66|5.86|0
1718020200000|2024-06-10 11:50:00|7.66|5.86|7.68|5.88|7.68|5.88|7.66|5.86|0
1718020500000|2024-06-10 11:55:00|7.67|5.87|7.68|5.88|7.69|5.89|7.67|5.87|0
1718020800000|2024-06-10 12:00:00|7.69|5.89|7.66|5.86|7.69|5.89|7.66|5.86|0
1718021100000|2024-06-10 12:05:00|7.67|5.87|7.65|5.85|7.68|5.88|7.65|5.85|0
1718021400000|2024-06-10 12:10:00|7.64|5.84|7.66|5.86|7.66|5.86|7.64|5.84|0
1718021700000|2024-06-10 12:15:00|7.65|5.85|7.66|5.86|7.66|5.86|7.65|5.85|0
1718022000000|2024-06-10 12:20:00|7.65|5.85|7.66|5.86|7.67|5.87|7.63|5.83|0
1718022300000|2024-06-10 12:25:00|7.65|5.85|7.65|5.85|7.67|5.87|7.64|5.84|0
1718022600000|2024-06-10 12:30:00|7.66|5.86|7.65|5.85|7.66|5.86|7.65|5.85|0
1718022900000|2024-06-10 12:35:00|7.66|5.86|7.67|5.87|7.67|5.87|7.65|5.85|0
1718023200000|2024-06-10 12:40:00|7.68|5.88|7.68|5.88|7.69|5.89|7.67|5.87|0
1718023500000|2024-06-10 12:45:00|7.67|5.87|7.7|5.9|7.7|5.9|7.67|5.87|0
1718023800000|2024-06-10 12:50:00|7.69|5.89|7.72|5.92|7.72|5.92|7.69|5.89|0
1718024100000|2024-06-10 12:55:00|7.71|5.91|7.74|5.94|7.75|5.95|7.71|5.91|0
1718024400000|2024-06-10 13:00:00|7.73|5.93|7.76|5.96|7.76|5.96|7.73|5.93|0
1718024700000|2024-06-10 13:05:00|7.75|5.95|7.74|5.94|7.76|5.96|7.74|5.94|0
1718025000000|2024-06-10 13:10:00|7.73|5.93|7.72|5.92|7.74|5.94|7.72|5.92|0
1718025300000|2024-06-10 13:15:00|7.73|5.93|7.78|5.98|7.78|5.98|7.72|5.92|0
1718025600000|2024-06-10 13:20:00|7.77|5.97|7.76|5.96|7.78|5.98|7.76|5.96|0
1718025900000|2024-06-10 13:25:00|7.77|5.97|7.72|5.92|7.77|5.97|7.72|5.92|0
1718026200000|2024-06-10 13:30:00|7.73|5.93|7.69|5.89|7.78|5.98|7.66|5.86|0
1718026500000|2024-06-10 13:35:00|7.7|5.9|7.72|5.92|7.73|5.93|7.69|5.89|0
1718026800000|2024-06-10 13:40:00|7.71|5.91|7.72|5.92|7.74|5.94|7.69|5.89|0
1718027100000|2024-06-10 13:45:00|7.71|5.91|7.73|5.93|7.75|5.95|7.71|5.91|0
1718027400000|2024-06-10 13:50:00|7.72|5.92|7.71|5.91|7.74|5.94|7.7|5.9|0
1718027700000|2024-06-10 13:55:00|7.72|5.92|7.68|5.88|7.73|5.93|7.67|5.87|0
1718028000000|2024-06-10 14:00:00|7.69|5.89|7.66|5.86|7.7|5.9|7.66|5.86|0
1718028300000|2024-06-10 14:05:00|7.67|5.87|7.62|5.82|7.67|5.87|7.62|5.82|0
1718028600000|2024-06-10 14:10:00|7.63|5.83|7.66|5.86|7.68|5.88|7.62|5.82|0
1718028900000|2024-06-10 14:15:00|7.67|5.87|7.65|5.85|7.67|5.87|7.64|5.84|0
1718029200000|2024-06-10 14:20:00|7.64|5.84|7.63|5.83|7.65|5.85|7.63|5.83|0
1718029500000|2024-06-10 14:25:00|7.62|5.82|7.71|5.91|7.72|5.92|7.62|5.82|0
1718029800000|2024-06-10 14:30:00|7.64|5.84|7.66|5.86|7.66|5.86|7.63|5.83|0
1718030100000|2024-06-10 14:35:00|7.65|5.85|7.63|5.83|7.65|5.85|7.62|5.82|0
1718030400000|2024-06-10 14:40:00|7.64|5.84|7.64|5.84|7.66|5.86|7.63|5.83|0
1718030700000|2024-06-10 14:45:00|7.63|5.83|7.62|5.82|7.64|5.84|7.61|5.81|0
1718031000000|2024-06-10 14:50:00|7.61|5.81|7.61|5.81|7.62|5.82|7.6|5.8|0
1718031300000|2024-06-10 14:55:00|7.62|5.82|7.62|5.82|7.63|5.83|7.61|5.81|0
1718031600000|2024-06-10 15:00:00|7.61|5.81|7.6|5.8|7.62|5.82|7.6|5.8|0
1718031900000|2024-06-10 15:05:00|7.61|5.81|7.57|5.77|7.61|5.81|7.57|5.77|0
1718032200000|2024-06-10 15:10:00|7.58|5.78|7.59|5.79|7.61|5.81|7.58|5.78|0
1718032500000|2024-06-10 15:15:00|7.6|5.8|7.59|5.79|7.61|5.81|7.58|5.78|0
1718032800000|2024-06-10 15:20:00|7.58|5.78|7.56|5.76|7.58|5.78|7.55|5.75|0
1718033100000|2024-06-10 15:25:00|7.55|5.75|7.71|5.91|7.73|5.93|7.54|5.74|0
1718033400000|2024-06-10 15:30:00|7.69|5.89|7.69|5.89|7.7|5.9|7.67|5.87|0
1718033700000|2024-06-10 15:35:00|7.7|5.9|7.69|5.89|7.72|5.92|7.69|5.89|0
1718034000000|2024-06-10 15:40:00|7.68|5.88|7.68|5.88|7.69|5.89|7.67|5.87|0
1718034300000|2024-06-10 15:45:00|7.69|5.89|7.68|5.88|7.7|5.9|7.68|5.88|0
1718034600000|2024-06-10 15:50:00|7.67|5.87|7.64|5.84|7.67|5.87|7.64|5.84|0
1718034900000|2024-06-10 15:55:00|7.63|5.83|7.68|5.88|7.7|5.9|7.62|5.82|0
1718035200000|2024-06-10 16:00:00|7.67|5.87|7.66|5.86|7.68|5.88|7.66|5.86|0
1718035500000|2024-06-10 16:05:00|7.67|5.87|7.67|5.87|7.68|5.88|7.66|5.86|0
1718035800000|2024-06-10 16:10:00|7.66|5.86|7.64|5.84|7.67|5.87|7.64|5.84|0
1718036100000|2024-06-10 16:15:00|7.63|5.83|7.64|5.84|7.64|5.84|7.61|5.81|0
1718036400000|2024-06-10 16:20:00|7.63|5.83|7.64|5.84|7.65|5.85|7.62|5.82|0
1718036700000|2024-06-10 16:25:00|7.65|5.85|7.64|5.84|7.66|5.86|7.64|5.84|0
1718037000000|2024-06-10 16:30:00|7.65|5.85|7.64|5.84|7.67|5.87|7.64|5.84|0
1718037300000|2024-06-10 16:35:00|7.65|5.85|7.64|5.84|7.65|5.85|7.63|5.83|0
1718037600000|2024-06-10 16:40:00|7.63|5.83|7.62|5.82|7.65|5.85|7.62|5.82|0
1718037900000|2024-06-10 16:45:00|7.63|5.83|7.65|5.85|7.66|5.86|7.62|5.82|0
1718038200000|2024-06-10 16:50:00|7.64|5.84|7.64|5.84|7.65|5.85|7.63|5.83|0
1718038500000|2024-06-10 16:55:00|7.63|5.83|7.64|5.84|7.65|5.85|7.63|5.83|0
1718038800000|2024-06-10 17:00:00|7.65|5.85|7.66|5.86|7.7|5.9|7.65|5.85|0
1718039100000|2024-06-10 17:05:00|7.65|5.85|7.68|5.88|7.68|5.88|7.64|5.84|0
1718039400000|2024-06-10 17:10:00|7.67|5.87|7.68|5.88|7.71|5.91|7.67|5.87|0
1718039700000|2024-06-10 17:15:00|7.69|5.89|7.69|5.89|7.72|5.92|7.69|5.89|0
1718040000000|2024-06-10 17:20:00|7.68|5.88|7.68|5.88|7.69|5.89|7.67|5.87|0
1718040300000|2024-06-10 17:25:00|7.67|5.87|7.71|5.91|7.72|5.92|7.67|5.87|0
1718040600000|2024-06-10 17:30:00|7.72|5.92|7.7|5.9|7.72|5.92|7.69|5.89|0
1718040900000|2024-06-10 17:35:00|7.69|5.89|7.71|5.91|7.72|5.92|7.69|5.89|0
1718041200000|2024-06-10 17:40:00|7.7|5.9|7.65|5.85|7.71|5.91|7.65|5.85|0
1718041500000|2024-06-10 17:45:00|7.64|5.84|7.55|5.75|7.65|5.85|7.54|5.74|0
1718041800000|2024-06-10 17:50:00|7.54|5.74|7.61|5.81|7.77|5.97|7.54|5.74|0
1718042100000|2024-06-10 17:55:00|7.62|5.82|7.63|5.83|7.64|5.84|7.61|5.81|0
1718042400000|2024-06-10 18:00:00|7.64|5.84|7.64|5.84|7.67|5.87|7.63|5.83|0
1718042700000|2024-06-10 18:05:00|7.65|5.85|7.65|5.85|7.67|5.87|7.6|5.8|0
1718043000000|2024-06-10 18:10:00|7.66|5.86|7.66|5.86|7.67|5.87|7.64|5.84|0
1718043300000|2024-06-10 18:15:00|7.65|5.85|7.7|5.9|7.71|5.91|7.63|5.83|0
1718043600000|2024-06-10 18:20:00|7.71|5.91|7.7|5.9|7.74|5.94|7.67|5.87|0
1718043900000|2024-06-10 18:25:00|7.71|5.91|7.73|5.93|7.74|5.94|7.67|5.87|0
1718044200000|2024-06-10 18:30:00|7.74|5.94|7.74|5.94|7.75|5.95|7.73|5.93|0
1718044500000|2024-06-10 18:35:00|7.73|5.93|7.68|5.88|7.73|5.93|7.66|5.86|0
1718044800000|2024-06-10 18:40:00|7.67|5.87|7.66|5.86|7.68|5.88|7.64|5.84|0
1718045100000|2024-06-10 18:45:00|7.65|5.85|7.55|5.75|7.66|5.86|7.55|5.75|0
1718045400000|2024-06-10 18:50:00|7.56|5.76|7.55|5.75|7.57|5.77|7.54|5.74|0
1718045700000|2024-06-10 18:55:00|7.54|5.74|7.57|5.77|7.58|5.78|7.54|5.74|0
1718046000000|2024-06-10 19:00:00|7.58|5.78|7.53|5.73|7.58|5.78|7.51|5.71|0
1718046300000|2024-06-10 19:05:00|7.52|5.72|7.55|5.75|7.55|5.75|7.52|5.72|0
1718046600000|2024-06-10 19:10:00|7.56|5.76|7.49|5.69|7.56|5.76|7.49|5.69|0
1718046900000|2024-06-10 19:15:00|7.47|5.67|7.51|5.71|7.53|5.73|7.44|5.64|0
1718047200000|2024-06-10 19:20:00|7.5|5.7|7.52|5.72|7.52|5.72|7.46|5.66|0
1718047500000|2024-06-10 19:25:00|7.53|5.73|7.5|5.7|7.54|5.74|7.49|5.69|0
1718047800000|2024-06-10 19:30:00|7.51|5.71|7.55|5.75|7.55|5.75|7.5|5.7|0
1718048100000|2024-06-10 19:35:00|7.54|5.74|7.56|5.76|7.56|5.76|7.54|5.74|0
1718048400000|2024-06-10 19:40:00|7.55|5.75|7.55|5.75|7.55|5.75|7.5|5.7|0
1718048700000|2024-06-10 19:45:00|7.56|5.76|7.58|5.78|7.58|5.78|7.55|5.75|0
1718049000000|2024-06-10 19:50:00|7.59|5.79|7.53|5.73|7.61|5.81|7.51|5.71|0
1718049300000|2024-06-10 19:55:00|7.54|5.74|7.51|5.71|7.56|5.76|7.49|5.69|0
1718049600000|2024-06-10 20:00:00|7.47|5.67|7.53|5.73|7.53|5.73|7.47|5.67|0
1718049900000|2024-06-10 20:05:00|7.52|5.72|7.55|5.75|7.55|5.75|7.52|5.72|0
1718050200000|2024-06-10 20:10:00|7.56|5.76|7.56|5.76|7.57|5.77|7.55|5.75|0
1718050500000|2024-06-10 20:15:00|7.66|5.66|7.66|5.66|7.66|5.66|7.65|5.65|0
1718050800000|2024-06-10 20:20:00|7.65|5.65|7.64|5.64|7.65|5.65|7.64|5.64|0
1718051100000|2024-06-10 20:25:00|7.65|5.65|7.64|5.64|7.65|5.65|7.64|5.64|0
1718051400000|2024-06-10 20:30:00|7.65|5.65|7.63|5.63|7.65|5.65|7.63|5.63|0
1718051700000|2024-06-10 20:35:00|7.64|5.64|7.63|5.63|7.64|5.64|7.63|5.63|0
1718052300000|2024-06-10 20:45:00|7.62|5.62|7.63|5.63|7.63|5.63|7.62|5.62|0
1718052600000|2024-06-10 20:50:00|7.62|5.62|7.62|5.62|7.63|5.63|7.62|5.62|0
1718052900000|2024-06-10 20:55:00|7.61|5.61|7.61|5.61|7.62|5.62|7.61|5.61|0
1718053200000|2024-06-10 21:00:00|7.62|5.62|7.61|5.61|7.62|5.62|7.61|5.61|0
1718053500000|2024-06-10 21:05:00|7.6|5.6|7.6|5.6|7.6|5.6|7.6|5.6|0
1718056800000|2024-06-10 22:00:00|7.59|5.59|7.59|5.59|7.61|5.61|7.59|5.59|0
1718057400000|2024-06-10 22:10:00|7.58|5.58|7.58|5.58|7.59|5.59|7.58|5.58|0
1718057700000|2024-06-10 22:15:00|7.59|5.59|7.6|5.6|7.6|5.6|7.59|5.59|0
1718058300000|2024-06-10 22:25:00|7.59|5.59|7.59|5.59|7.59|5.59|7.59|5.59|0
1718058600000|2024-06-10 22:30:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1718059200000|2024-06-10 22:40:00|7.6|5.6|7.6|5.6|7.6|5.6|7.6|5.6|0
1718060100000|2024-06-10 22:55:00|7.61|5.61|7.61|5.61|7.61|5.61|7.6|5.6|0
1718060400000|2024-06-10 23:00:00|7.6|5.6|7.61|5.61|7.62|5.62|7.6|5.6|0
1718060700000|2024-06-10 23:05:00|7.62|5.62|7.61|5.61|7.62|5.62|7.61|5.61|0
1718061000000|2024-06-10 23:10:00|7.62|5.62|7.64|5.64|7.64|5.64|7.61|5.61|0
1718061300000|2024-06-10 23:15:00|7.65|5.65|7.64|5.64|7.65|5.65|7.64|5.64|0
1718061600000|2024-06-10 23:20:00|7.65|5.65|7.64|5.64|7.65|5.65|7.63|5.63|0
1718061900000|2024-06-10 23:25:00|7.65|5.65|7.65|5.65|7.65|5.65|7.65|5.65|0
1718062200000|2024-06-10 23:30:00|7.66|5.66|7.65|5.65|7.66|5.66|7.65|5.65|0
1718062500000|2024-06-10 23:35:00|7.64|5.64|7.64|5.64|7.65|5.65|7.64|5.64|0
1718062800000|2024-06-10 23:40:00|7.65|5.65|7.65|5.65|7.65|5.65|7.64|5.64|0
1718063100000|2024-06-10 23:45:00|7.64|5.64|7.63|5.63|7.65|5.65|7.63|5.63|0
1718063400000|2024-06-10 23:50:00|7.62|5.62|7.63|5.63|7.63|5.63|7.62|5.62|0
1718063700000|2024-06-10 23:55:00|7.64|5.64|7.64|5.64|7.64|5.64|7.63|5.63|0
1718064000000|2024-06-11 00:00:00|7.63|5.63|7.65|5.65|7.65|5.65|7.63|5.63|0
1718064300000|2024-06-11 00:05:00|7.66|5.66|7.66|5.66|7.66|5.66|7.65|5.65|0
1718064600000|2024-06-11 00:10:00|7.65|5.65|7.65|5.65|7.66|5.66|7.65|5.65|0
1718064900000|2024-06-11 00:15:00|7.55|5.75|7.55|5.75|7.56|5.76|7.54|5.74|0
1718065200000|2024-06-11 00:20:00|7.53|5.73|7.7|5.9|7.71|5.91|7.53|5.73|0
1718065500000|2024-06-11 00:25:00|7.71|5.91|7.71|5.91|7.71|5.91|7.7|5.9|0
1718065800000|2024-06-11 00:30:00|7.7|5.9|7.72|5.92|7.72|5.92|7.7|5.9|0
1718066100000|2024-06-11 00:35:00|7.71|5.91|7.72|5.92|7.72|5.92|7.71|5.91|0
1718066400000|2024-06-11 00:40:00|7.73|5.93|7.72|5.92|7.73|5.93|7.72|5.92|0
1718066700000|2024-06-11 00:45:00|7.73|5.93|7.72|5.92|7.73|5.93|7.71|5.91|0
1718067000000|2024-06-11 00:50:00|7.71|5.91|7.71|5.91|7.72|5.92|7.71|5.91|0
1718067300000|2024-06-11 00:55:00|7.72|5.92|7.72|5.92|7.72|5.92|7.71|5.91|0
1718067600000|2024-06-11 01:00:00|7.71|5.91|7.71|5.91|7.72|5.92|7.71|5.91|0
1718067900000|2024-06-11 01:05:00|7.7|5.9|7.71|5.91|7.71|5.91|7.7|5.9|0
1718068200000|2024-06-11 01:10:00|7.7|5.9|7.71|5.91|7.72|5.92|7.7|5.9|0
1718068500000|2024-06-11 01:15:00|7.72|5.92|7.72|5.92|7.73|5.93|7.72|5.92|0
1718068800000|2024-06-11 01:20:00|7.71|5.91|7.71|5.91|7.71|5.91|7.7|5.9|0
1718069100000|2024-06-11 01:25:00|7.7|5.9|7.71|5.91|7.72|5.92|7.7|5.9|0
1718069400000|2024-06-11 01:30:00|7.7|5.9|7.7|5.9|7.71|5.91|7.7|5.9|0
1718069700000|2024-06-11 01:35:00|7.69|5.89|7.69|5.89|7.69|5.89|7.68|5.88|0
1718070000000|2024-06-11 01:40:00|7.68|5.88|7.68|5.88|7.69|5.89|7.68|5.88|0
1718070300000|2024-06-11 01:45:00|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1718070600000|2024-06-11 01:50:00|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1718071200000|2024-06-11 02:00:00|7.69|5.89|7.69|5.89|7.69|5.89|7.68|5.88|0
1718071500000|2024-06-11 02:05:00|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1718071800000|2024-06-11 02:10:00|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1718072100000|2024-06-11 02:15:00|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1718072400000|2024-06-11 02:20:00|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1718072700000|2024-06-11 02:25:00|7.7|5.9|7.7|5.9|7.7|5.9|7.69|5.89|0
1718073000000|2024-06-11 02:30:00|7.69|5.89|7.7|5.9|7.71|5.91|7.69|5.89|0
1718073300000|2024-06-11 02:35:00|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1718073600000|2024-06-11 02:40:00|7.68|5.88|7.7|5.9|7.7|5.9|7.68|5.88|0
1718073900000|2024-06-11 02:45:00|7.69|5.89|7.7|5.9|7.7|5.9|7.69|5.89|0
1718074200000|2024-06-11 02:50:00|7.71|5.91|7.71|5.91|7.71|5.91|7.71|5.91|0
1718074500000|2024-06-11 02:55:00|7.7|5.9|7.7|5.9|7.71|5.91|7.7|5.9|0
1718074800000|2024-06-11 03:00:00|7.69|5.89|7.69|5.89|7.7|5.9|7.69|5.89|0
1718075100000|2024-06-11 03:05:00|7.7|5.9|7.7|5.9|7.7|5.9|7.69|5.89|0
1718075400000|2024-06-11 03:10:00|7.69|5.89|7.69|5.89|7.7|5.9|7.69|5.89|0
1718075700000|2024-06-11 03:15:00|7.7|5.9|7.7|5.9|7.7|5.9|7.69|5.89|0
1718076000000|2024-06-11 03:20:00|7.69|5.89|7.69|5.89|7.7|5.9|7.69|5.89|0
1718076600000|2024-06-11 03:30:00|7.7|5.9|7.7|5.9|7.7|5.9|7.69|5.89|0
1718076900000|2024-06-11 03:35:00|7.71|5.91|7.71|5.91|7.71|5.91|7.71|5.91|0
1718077200000|2024-06-11 03:40:00|7.7|5.9|7.69|5.89|7.71|5.91|7.69|5.89|0
1718077800000|2024-06-11 03:50:00|7.68|5.88|7.68|5.88|7.69|5.89|7.68|5.88|0
1718078100000|2024-06-11 03:55:00|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1718078400000|2024-06-11 04:00:00|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1718078700000|2024-06-11 04:05:00|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1718079000000|2024-06-11 04:10:00|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1718079300000|2024-06-11 04:15:00|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1718079600000|2024-06-11 04:20:00|7.67|5.87|7.67|5.87|7.67|5.87|7.66|5.86|0
1718080500000|2024-06-11 04:35:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1718080800000|2024-06-11 04:40:00|7.67|5.87|7.68|5.88|7.68|5.88|7.67|5.87|0
1718081400000|2024-06-11 04:50:00|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1718082000000|2024-06-11 05:00:00|7.68|5.88|7.66|5.86|7.68|5.88|7.66|5.86|0
1718082300000|2024-06-11 05:05:00|7.67|5.87|7.67|5.87|7.67|5.87|7.66|5.86|0
1718082600000|2024-06-11 05:10:00|7.66|5.86|7.66|5.86|7.66|5.86|7.65|5.85|0
1718082900000|2024-06-11 05:15:00|7.65|5.85|7.66|5.86|7.66|5.86|7.65|5.85|0
1718083200000|2024-06-11 05:20:00|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1718083500000|2024-06-11 05:25:00|7.67|5.87|7.67|5.87|7.67|5.87|7.66|5.86|0
1718083800000|2024-06-11 05:30:00|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1718084100000|2024-06-11 05:35:00|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1718084400000|2024-06-11 05:40:00|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1718084700000|2024-06-11 05:45:00|7.65|5.85|7.65|5.85|7.66|5.86|7.65|5.85|0
1718085000000|2024-06-11 05:50:00|7.64|5.84|7.64|5.84|7.65|5.85|7.63|5.83|0
1718085300000|2024-06-11 05:55:00|7.63|5.83|7.62|5.82|7.64|5.84|7.62|5.82|0
1718085600000|2024-06-11 06:00:00|7.61|5.81|7.6|5.8|7.61|5.81|7.59|5.79|0
1718085900000|2024-06-11 06:05:00|7.61|5.81|7.59|5.79|7.61|5.81|7.59|5.79|0
1718086200000|2024-06-11 06:10:00|7.58|5.78|7.65|5.85|7.65|5.85|7.58|5.78|0
1718086500000|2024-06-11 06:15:00|7.64|5.84|7.64|5.84|7.65|5.85|7.64|5.84|0
1718086800000|2024-06-11 06:20:00|7.63|5.83|7.63|5.83|7.64|5.84|7.63|5.83|0
1718087100000|2024-06-11 06:25:00|7.64|5.84|7.63|5.83|7.64|5.84|7.63|5.83|0
1718087400000|2024-06-11 06:30:00|7.62|5.82|7.63|5.83|7.64|5.84|7.62|5.82|0
1718087700000|2024-06-11 06:35:00|7.64|5.84|7.64|5.84|7.64|5.84|7.63|5.83|0
1718088000000|2024-06-11 06:40:00|7.65|5.85|7.66|5.86|7.66|5.86|7.64|5.84|0
1718088300000|2024-06-11 06:45:00|7.65|5.85|7.64|5.84|7.65|5.85|7.64|5.84|0
1718088600000|2024-06-11 06:50:00|7.65|5.85|7.66|5.86|7.66|5.86|7.64|5.84|0
1718088900000|2024-06-11 06:55:00|7.67|5.87|7.67|5.87|7.67|5.87|7.66|5.86|0
1718089200000|2024-06-11 07:00:00|7.66|5.86|7.57|5.77|7.68|5.88|7.56|5.76|0
1718089500000|2024-06-11 07:05:00|7.56|5.76|7.55|5.75|7.57|5.77|7.55|5.75|0
1718089800000|2024-06-11 07:10:00|7.56|5.76|7.6|5.8|7.6|5.8|7.55|5.75|0
1718090100000|2024-06-11 07:15:00|7.61|5.81|7.59|5.79|7.61|5.81|7.59|5.79|0
1718090400000|2024-06-11 07:20:00|7.6|5.8|7.58|5.78|7.6|5.8|7.57|5.77|0
1718090700000|2024-06-11 07:25:00|7.59|5.79|7.59|5.79|7.6|5.8|7.58|5.78|0
1718091000000|2024-06-11 07:30:00|7.58|5.78|7.58|5.78|7.58|5.78|7.57|5.77|0
1718091300000|2024-06-11 07:35:00|7.59|5.79|7.57|5.77|7.59|5.79|7.56|5.76|0
1718091600000|2024-06-11 07:40:00|7.58|5.78|7.57|5.77|7.58|5.78|7.56|5.76|0
1718091900000|2024-06-11 07:45:00|7.58|5.78|7.58|5.78|7.58|5.78|7.57|5.77|0
1718092200000|2024-06-11 07:50:00|7.57|5.77|7.58|5.78|7.58|5.78|7.56|5.76|0
1718092500000|2024-06-11 07:55:00|7.57|5.77|7.59|5.79|7.59|5.79|7.57|5.77|0
1718092800000|2024-06-11 08:00:00|7.6|5.8|7.57|5.77|7.6|5.8|7.57|5.77|0
1718093100000|2024-06-11 08:05:00|7.58|5.78|7.59|5.79|7.6|5.8|7.58|5.78|0
1718093400000|2024-06-11 08:10:00|7.58|5.78|7.57|5.77|7.58|5.78|7.56|5.76|0
1718093700000|2024-06-11 08:15:00|7.56|5.76|7.59|5.79|7.59|5.79|7.56|5.76|0
1718094000000|2024-06-11 08:20:00|7.6|5.8|7.6|5.8|7.6|5.8|7.59|5.79|0
1718094300000|2024-06-11 08:25:00|7.61|5.81|7.6|5.8|7.62|5.82|7.6|5.8|0
1718094600000|2024-06-11 08:30:00|7.61|5.81|7.61|5.81|7.62|5.82|7.6|5.8|0
1718094900000|2024-06-11 08:35:00|7.62|5.82|7.62|5.82|7.63|5.83|7.6|5.8|0
1718095200000|2024-06-11 08:40:00|7.63|5.83|7.62|5.82|7.63|5.83|7.62|5.82|0
1718095500000|2024-06-11 08:45:00|7.63|5.83|7.65|5.85|7.66|5.86|7.63|5.83|0
1718095800000|2024-06-11 08:50:00|7.64|5.84|7.66|5.86|7.66|5.86|7.64|5.84|0
1718096100000|2024-06-11 08:55:00|7.67|5.87|7.67|5.87|7.68|5.88|7.66|5.86|0
1718096400000|2024-06-11 09:00:00|7.68|5.88|7.65|5.85|7.69|5.89|7.65|5.85|0
1718096700000|2024-06-11 09:05:00|7.64|5.84|7.66|5.86|7.67|5.87|7.64|5.84|0
1718097000000|2024-06-11 09:10:00|7.67|5.87|7.67|5.87|7.68|5.88|7.66|5.86|0
1718097300000|2024-06-11 09:15:00|7.66|5.86|7.68|5.88|7.69|5.89|7.66|5.86|0
1718097600000|2024-06-11 09:20:00|7.69|5.89|7.68|5.88|7.69|5.89|7.67|5.87|0
1718097900000|2024-06-11 09:25:00|7.67|5.87|7.69|5.89|7.7|5.9|7.67|5.87|0
1718098200000|2024-06-11 09:30:00|7.68|5.88|7.69|5.89|7.7|5.9|7.67|5.87|0
1718098500000|2024-06-11 09:35:00|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1718098800000|2024-06-11 09:40:00|7.68|5.88|7.67|5.87|7.69|5.89|7.67|5.87|0
1718099100000|2024-06-11 09:45:00|7.68|5.88|7.7|5.9|7.71|5.91|7.67|5.87|0
1718099400000|2024-06-11 09:50:00|7.69|5.89|7.71|5.91|7.72|5.92|7.67|5.87|0
1718099700000|2024-06-11 09:55:00|7.7|5.9|7.73|5.93|7.73|5.93|7.7|5.9|0
1718100000000|2024-06-11 10:00:00|7.74|5.94|7.74|5.94|7.77|5.97|7.72|5.92|0
1718100300000|2024-06-11 10:05:00|7.73|5.93|7.69|5.89|7.75|5.95|7.57|5.77|0
1718100600000|2024-06-11 10:10:00|7.7|5.9|7.69|5.89|7.7|5.9|7.67|5.87|0
1718100900000|2024-06-11 10:15:00|7.68|5.88|7.67|5.87|7.68|5.88|7.66|5.86|0
1718101200000|2024-06-11 10:20:00|7.66|5.86|7.66|5.86|7.67|5.87|7.65|5.85|0
1718101500000|2024-06-11 10:25:00|7.65|5.85|7.66|5.86|7.66|5.86|7.64|5.84|0
1718101800000|2024-06-11 10:30:00|7.65|5.85|7.63|5.83|7.66|5.86|7.63|5.83|0
1718102100000|2024-06-11 10:35:00|7.64|5.84|7.65|5.85|7.65|5.85|7.63|5.83|0
1718102400000|2024-06-11 10:40:00|7.64|5.84|7.66|5.86|7.67|5.87|7.64|5.84|0
1718102700000|2024-06-11 10:45:00|7.67|5.87|7.67|5.87|7.68|5.88|7.64|5.84|0
1718103000000|2024-06-11 10:50:00|7.66|5.86|7.66|5.86|7.66|5.86|7.65|5.85|0
1718103300000|2024-06-11 10:55:00|7.65|5.85|7.65|5.85|7.66|5.86|7.64|5.84|0
1718103600000|2024-06-11 11:00:00|7.66|5.86|7.68|5.88|7.68|5.88|7.65|5.85|0
1718103900000|2024-06-11 11:05:00|7.69|5.89|7.75|5.95|7.75|5.95|7.69|5.89|0
1718104200000|2024-06-11 11:10:00|7.74|5.94|7.72|5.92|7.74|5.94|7.71|5.91|0
1718104500000|2024-06-11 11:15:00|7.73|5.93|7.72|5.92|7.74|5.94|7.71|5.91|0
1718104800000|2024-06-11 11:20:00|7.71|5.91|7.71|5.91|7.72|5.92|7.7|5.9|0
1718105100000|2024-06-11 11:25:00|7.72|5.92|7.71|5.91|7.72|5.92|7.7|5.9|0
1718105400000|2024-06-11 11:30:00|7.72|5.92|7.7|5.9|7.72|5.92|7.7|5.9|0
1718105700000|2024-06-11 11:35:00|7.71|5.91|7.71|5.91|7.71|5.91|7.67|5.87|0
1718106000000|2024-06-11 11:40:00|7.72|5.92|7.7|5.9|7.72|5.92|7.68|5.88|0
1718106300000|2024-06-11 11:45:00|7.71|5.91|7.69|5.89|7.72|5.92|7.69|5.89|0
1718106600000|2024-06-11 11:50:00|7.7|5.9|7.67|5.87|7.71|5.91|7.67|5.87|0
1718106900000|2024-06-11 11:55:00|7.68|5.88|7.68|5.88|7.68|5.88|7.66|5.86|0
1718107200000|2024-06-11 12:00:00|7.69|5.89|7.64|5.84|7.69|5.89|7.64|5.84|0
1718107500000|2024-06-11 12:05:00|7.65|5.85|7.66|5.86|7.66|5.86|7.63|5.83|0
1718107800000|2024-06-11 12:10:00|7.65|5.85|7.63|5.83|7.66|5.86|7.63|5.83|0
1718108100000|2024-06-11 12:15:00|7.64|5.84|7.64|5.84|7.64|5.84|7.62|5.82|0
1718108400000|2024-06-11 12:20:00|7.65|5.85|7.66|5.86|7.66|5.86|7.64|5.84|0
1718108700000|2024-06-11 12:25:00|7.67|5.87|7.66|5.86|7.67|5.87|7.65|5.85|0
1718109000000|2024-06-11 12:30:00|7.67|5.87|7.67|5.87|7.68|5.88|7.65|5.85|0
1718109300000|2024-06-11 12:35:00|7.68|5.88|7.68|5.88|7.7|5.9|7.67|5.87|0
1718109600000|2024-06-11 12:40:00|7.67|5.87|7.64|5.84|7.68|5.88|7.64|5.84|0
1718109900000|2024-06-11 12:45:00|7.65|5.85|7.65|5.85|7.66|5.86|7.64|5.84|0
1718110200000|2024-06-11 12:50:00|7.66|5.86|7.68|5.88|7.69|5.89|7.65|5.85|0
1718110500000|2024-06-11 12:55:00|7.69|5.89|7.67|5.87|7.69|5.89|7.67|5.87|0
1718110800000|2024-06-11 13:00:00|7.66|5.86|7.67|5.87|7.68|5.88|7.66|5.86|0
1718111100000|2024-06-11 13:05:00|7.68|5.88|7.65|5.85|7.68|5.88|7.65|5.85|0
1718111400000|2024-06-11 13:10:00|7.64|5.84|7.64|5.84|7.65|5.85|7.63|5.83|0
1718111700000|2024-06-11 13:15:00|7.63|5.83|7.64|5.84|7.64|5.84|7.63|5.83|0
1718112000000|2024-06-11 13:20:00|7.65|5.85|7.65|5.85|7.66|5.86|7.65|5.85|0
1718112300000|2024-06-11 13:25:00|7.66|5.86|7.67|5.87|7.68|5.88|7.66|5.86|0
1718112600000|2024-06-11 13:30:00|7.68|5.88|7.74|5.94|7.76|5.96|7.67|5.87|0
1718112900000|2024-06-11 13:35:00|7.73|5.93|7.76|5.96|7.77|5.97|7.72|5.92|0
1718113200000|2024-06-11 13:40:00|7.77|5.97|7.7|5.9|7.79|5.99|7.69|5.89|0
1718113500000|2024-06-11 13:45:00|7.71|5.91|8.05|6.25|8.05|6.25|7.7|5.9|0
1718113800000|2024-06-11 13:50:00|8.06|6.26|7.77|5.97|8.06|6.26|7.75|5.95|0
1718114100000|2024-06-11 13:55:00|7.78|5.98|7.69|5.89|7.78|5.98|7.68|5.88|0
1718114400000|2024-06-11 14:00:00|7.7|5.9|7.68|5.88|7.71|5.91|7.64|5.84|0
1718114700000|2024-06-11 14:05:00|7.67|5.87|7.64|5.84|7.67|5.87|7.63|5.83|0
1718115000000|2024-06-11 14:10:00|7.63|5.83|7.75|5.95|7.89|6.09|7.61|5.81|0
1718115300000|2024-06-11 14:15:00|7.74|5.94|7.75|5.95|7.76|5.96|7.72|5.92|0
1718115600000|2024-06-11 14:20:00|7.74|5.94|7.7|5.9|7.75|5.95|7.7|5.9|0
1718115900000|2024-06-11 14:25:00|7.69|5.89|7.69|5.89|7.71|5.91|7.68|5.88|0
1718116200000|2024-06-11 14:30:00|7.7|5.9|7.69|5.89|7.71|5.91|7.68|5.88|0
1718116500000|2024-06-11 14:35:00|7.68|5.88|7.67|5.87|7.69|5.89|7.67|5.87|0
1718116800000|2024-06-11 14:40:00|7.65|5.85|7.62|5.82|7.67|5.87|7.61|5.81|0
1718117100000|2024-06-11 14:45:00|7.61|5.81|7.62|5.82|7.65|5.85|7.61|5.81|0
1718117400000|2024-06-11 14:50:00|7.61|5.81|7.58|5.78|7.63|5.83|7.58|5.78|0
1718117700000|2024-06-11 14:55:00|7.76|5.96|7.51|5.71|7.76|5.96|7.51|5.71|0
1718118000000|2024-06-11 15:00:00|7.52|5.72|7.55|5.75|7.55|5.75|7.5|5.7|0
1718118300000|2024-06-11 15:05:00|7.56|5.76|7.57|5.77|7.58|5.78|7.55|5.75|0
1718118600000|2024-06-11 15:10:00|7.56|5.76|7.58|5.78|7.58|5.78|7.55|5.75|0
1718118900000|2024-06-11 15:15:00|7.57|5.77|7.55|5.75|7.6|5.8|7.55|5.75|0
1718119200000|2024-06-11 15:20:00|7.54|5.74|7.55|5.75|7.56|5.76|7.54|5.74|0
1718119500000|2024-06-11 15:25:00|7.54|5.74|7.54|5.74|7.55|5.75|7.53|5.73|0
1718119800000|2024-06-11 15:30:00|7.53|5.73|7.52|5.72|7.53|5.73|7.5|5.7|0
1718120100000|2024-06-11 15:35:00|7.51|5.71|7.55|5.75|7.55|5.75|7.51|5.71|0
1718120400000|2024-06-11 15:40:00|7.56|5.76|7.59|5.79|7.63|5.83|7.55|5.75|0
1718120700000|2024-06-11 15:45:00|7.6|5.8|7.61|5.81|7.61|5.81|7.56|5.76|0
1718121000000|2024-06-11 15:50:00|7.62|5.82|7.59|5.79|7.64|5.84|7.59|5.79|0
1718121300000|2024-06-11 15:55:00|7.6|5.8|7.62|5.82|7.62|5.82|7.59|5.79|0
1718121600000|2024-06-11 16:00:00|7.63|5.83|7.6|5.8|7.64|5.84|7.6|5.8|0
1718121900000|2024-06-11 16:05:00|7.61|5.81|7.61|5.81|7.62|5.82|7.6|5.8|0
1718122200000|2024-06-11 16:10:00|7.6|5.8|7.59|5.79|7.61|5.81|7.59|5.79|0
1718122500000|2024-06-11 16:15:00|7.6|5.8|7.62|5.82|7.62|5.82|7.58|5.78|0
1718122800000|2024-06-11 16:20:00|7.61|5.81|7.54|5.74|7.64|5.84|7.53|5.73|0
1718123100000|2024-06-11 16:25:00|7.55|5.75|7.52|5.72|7.55|5.75|7.51|5.71|0
1718123400000|2024-06-11 16:30:00|7.53|5.73|7.51|5.71|7.53|5.73|7.51|5.71|0
1718123700000|2024-06-11 16:35:00|7.5|5.7|7.5|5.7|7.52|5.72|7.48|5.68|0
1718124000000|2024-06-11 16:40:00|7.51|5.71|7.47|5.67|7.51|5.71|7.47|5.67|0
1718124300000|2024-06-11 16:45:00|7.48|5.68|7.5|5.7|7.5|5.7|7.47|5.67|0
1718124600000|2024-06-11 16:50:00|7.51|5.71|7.49|5.69|7.51|5.71|7.49|5.69|0
1718124900000|2024-06-11 16:55:00|7.5|5.7|7.49|5.69|7.5|5.7|7.48|5.68|0
1718125200000|2024-06-11 17:00:00|7.48|5.68|7.42|5.62|7.53|5.73|7.4|5.6|0
1718125500000|2024-06-11 17:05:00|7.41|5.61|7.44|5.64|7.45|5.65|7.4|5.6|0
1718125800000|2024-06-11 17:10:00|7.45|5.65|7.41|5.61|7.45|5.65|7.39|5.59|0
1718126100000|2024-06-11 17:15:00|7.4|5.6|7.44|5.64|7.44|5.64|7.4|5.6|0
1718126400000|2024-06-11 17:20:00|7.43|5.63|7.5|5.7|7.51|5.71|7.43|5.63|0
1718126700000|2024-06-11 17:25:00|7.49|5.69|7.47|5.67|7.5|5.7|7.46|5.66|0
1718127000000|2024-06-11 17:30:00|7.46|5.66|7.45|5.65|7.47|5.67|7.43|5.63|0
1718127300000|2024-06-11 17:35:00|7.44|5.64|7.4|5.6|7.44|5.64|7.4|5.6|0
1718127600000|2024-06-11 17:40:00|7.41|5.61|7.4|5.6|7.44|5.64|7.4|5.6|0
1718127900000|2024-06-11 17:45:00|7.39|5.59|7.51|5.71|7.58|5.78|7.39|5.59|0
1718128200000|2024-06-11 17:50:00|7.52|5.72|7.46|5.66|7.52|5.72|7.45|5.65|0
1718128500000|2024-06-11 17:55:00|7.47|5.67|7.46|5.66|7.47|5.67|7.45|5.65|0
1718128800000|2024-06-11 18:00:00|7.45|5.65|7.42|5.62|7.46|5.66|7.41|5.61|0
1718129100000|2024-06-11 18:05:00|7.43|5.63|7.48|5.68|7.49|5.69|7.42|5.62|0
1718129400000|2024-06-11 18:10:00|7.47|5.67|7.42|5.62|7.48|5.68|7.41|5.61|0
1718129700000|2024-06-11 18:15:00|7.43|5.63|7.42|5.62|7.49|5.69|7.38|5.58|0
1718130000000|2024-06-11 18:20:00|7.41|5.61|7.38|5.58|7.41|5.61|7.37|5.57|0
1718130300000|2024-06-11 18:25:00|7.37|5.57|7.35|5.55|7.4|5.6|7.34|5.54|0
1718130600000|2024-06-11 18:30:00|7.34|5.54|7.5|5.7|7.5|5.7|7.3|5.5|0
1718130900000|2024-06-11 18:35:00|7.51|5.71|7.53|5.73|7.54|5.74|7.5|5.7|0
1718131200000|2024-06-11 18:40:00|7.52|5.72|7.55|5.75|7.55|5.75|7.48|5.68|0
1718131500000|2024-06-11 18:45:00|7.54|5.74|7.51|5.71|7.55|5.75|7.5|5.7|0
1718131800000|2024-06-11 18:50:00|7.5|5.7|7.55|5.75|7.56|5.76|7.49|5.69|0
1718132100000|2024-06-11 18:55:00|7.54|5.74|7.52|5.72|7.56|5.76|7.52|5.72|0
1718132400000|2024-06-11 19:00:00|7.51|5.71|7.48|5.68|7.53|5.73|7.48|5.68|0
1718132700000|2024-06-11 19:05:00|7.49|5.69|7.52|5.72|7.52|5.72|7.48|5.68|0
1718133000000|2024-06-11 19:10:00|7.51|5.71|7.55|5.75|7.56|5.76|7.51|5.71|0
1718133300000|2024-06-11 19:15:00|7.54|5.74|7.55|5.75|7.55|5.75|7.52|5.72|0
1718133600000|2024-06-11 19:20:00|7.56|5.76|7.53|5.73|7.56|5.76|7.52|5.72|0
1718133900000|2024-06-11 19:25:00|7.54|5.74|7.56|5.76|7.56|5.76|7.54|5.74|0
1718134200000|2024-06-11 19:30:00|7.57|5.77|7.55|5.75|7.58|5.78|7.55|5.75|0
1718134500000|2024-06-11 19:35:00|7.56|5.76|7.53|5.73|7.57|5.77|7.51|5.71|0
1718134800000|2024-06-11 19:40:00|7.52|5.72|7.52|5.72|7.54|5.74|7.52|5.72|0
1718135100000|2024-06-11 19:45:00|7.53|5.73|7.58|5.78|7.58|5.78|7.51|5.71|0
1718135400000|2024-06-11 19:50:00|7.59|5.79|7.49|5.69|7.59|5.79|7.48|5.68|0
1718135700000|2024-06-11 19:55:00|7.48|5.68|7.41|5.61|7.5|5.7|7.41|5.61|0
1718136000000|2024-06-11 20:00:00|7.42|5.62|7.44|5.64|7.46|5.66|7.42|5.62|0
1718136300000|2024-06-11 20:05:00|7.45|5.65|7.43|5.63|7.46|5.66|7.43|5.63|0
1718136600000|2024-06-11 20:10:00|7.44|5.64|7.41|5.61|7.44|5.64|7.4|5.6|0
1718136900000|2024-06-11 20:15:00|7.5|5.5|7.51|5.51|7.51|5.51|7.5|5.5|0
1718137200000|2024-06-11 20:20:00|7.52|5.52|7.52|5.52|7.52|5.52|7.52|5.52|0
1718137500000|2024-06-11 20:25:00|7.51|5.51|7.52|5.52|7.53|5.53|7.51|5.51|0
1718137800000|2024-06-11 20:30:00|7.53|5.53|7.53|5.53|7.53|5.53|7.52|5.52|0
1718138100000|2024-06-11 20:35:00|7.52|5.52|7.53|5.53|7.53|5.53|7.52|5.52|0
1718138400000|2024-06-11 20:40:00|7.52|5.52|7.53|5.53|7.53|5.53|7.52|5.52|0
1718138700000|2024-06-11 20:45:00|7.52|5.52|7.53|5.53|7.53|5.53|7.52|5.52|0
1718139000000|2024-06-11 20:50:00|7.54|5.54|7.53|5.53|7.54|5.54|7.53|5.53|0
1718139300000|2024-06-11 20:55:00|7.54|5.54|7.52|5.52|7.54|5.54|7.51|5.51|0
1718139600000|2024-06-11 21:00:00|7.51|5.51|7.52|5.52|7.52|5.52|7.51|5.51|0
1718139900000|2024-06-11 21:05:00|7.51|5.51|7.51|5.51|7.51|5.51|7.51|5.51|0
1718140200000|2024-06-11 21:10:00|7.52|5.52|7.51|5.51|7.52|5.52|7.51|5.51|0
1718140500000|2024-06-11 21:15:00|7.52|5.52|7.52|5.52|7.52|5.52|7.52|5.52|0
1718140800000|2024-06-11 21:20:00|7.51|5.51|7.52|5.52|7.52|5.52|7.51|5.51|0
1718141100000|2024-06-11 21:25:00|7.51|5.51|7.51|5.51|7.51|5.51|7.51|5.51|0
1718143200000|2024-06-11 22:00:00|7.52|5.52|7.55|5.55|7.55|5.55|7.52|5.52|0
1718143500000|2024-06-11 22:05:00|7.54|5.54|7.56|5.56|7.56|5.56|7.54|5.54|0
1718143800000|2024-06-11 22:10:00|7.55|5.55|7.54|5.54|7.56|5.56|7.54|5.54|0
1718144100000|2024-06-11 22:15:00|7.55|5.55|7.53|5.53|7.56|5.56|7.53|5.53|0
1718144400000|2024-06-11 22:20:00|7.54|5.54|7.53|5.53|7.54|5.54|7.53|5.53|0
1718144700000|2024-06-11 22:25:00|7.52|5.52|7.52|5.52|7.52|5.52|7.52|5.52|0
1718145000000|2024-06-11 22:30:00|7.51|5.51|7.51|5.51|7.52|5.52|7.51|5.51|0
1718145300000|2024-06-11 22:35:00|7.52|5.52|7.52|5.52|7.52|5.52|7.52|5.52|0
1718145600000|2024-06-11 22:40:00|7.51|5.51|7.51|5.51|7.52|5.52|7.51|5.51|0
1718146200000|2024-06-11 22:50:00|7.5|5.5|7.5|5.5|7.5|5.5|7.5|5.5|0
1718146500000|2024-06-11 22:55:00|7.49|5.49|7.49|5.49|7.49|5.49|7.49|5.49|0
1718146800000|2024-06-11 23:00:00|7.48|5.48|7.47|5.47|7.48|5.48|7.47|5.47|0
1718147400000|2024-06-11 23:10:00|7.48|5.48|7.47|5.47|7.48|5.48|7.47|5.47|0
1718148000000|2024-06-11 23:20:00|7.48|5.48|7.47|5.47|7.48|5.48|7.47|5.47|0
1718148600000|2024-06-11 23:30:00|7.48|5.48|7.48|5.48|7.48|5.48|7.48|5.48|0
1718148900000|2024-06-11 23:35:00|7.47|5.47|7.47|5.47|7.48|5.48|7.47|5.47|0
1718149200000|2024-06-11 23:40:00|7.48|5.48|7.48|5.48|7.48|5.48|7.48|5.48|0
1718149500000|2024-06-11 23:45:00|7.49|5.49|7.5|5.5|7.5|5.5|7.49|5.49|0
1718149800000|2024-06-11 23:50:00|7.49|5.49|7.49|5.49|7.49|5.49|7.49|5.49|0
1718150100000|2024-06-11 23:55:00|7.48|5.48|7.49|5.49|7.5|5.5|7.48|5.48|0
1718150400000|2024-06-12 00:00:00|7.5|5.5|7.48|5.48|7.5|5.5|7.48|5.48|0
1718150700000|2024-06-12 00:05:00|7.49|5.49|7.5|5.5|7.5|5.5|7.48|5.48|0
1718151000000|2024-06-12 00:10:00|7.49|5.49|7.5|5.5|7.5|5.5|7.49|5.49|0
1718151300000|2024-06-12 00:15:00|7.4|5.6|7.39|5.59|7.4|5.6|7.39|5.59|0
1718151600000|2024-06-12 00:20:00|7.4|5.6|7.47|5.67|7.47|5.67|7.39|5.59|0
1718151900000|2024-06-12 00:25:00|7.46|5.66|7.47|5.67|7.48|5.68|7.46|5.66|0
1718152200000|2024-06-12 00:30:00|7.48|5.68|7.48|5.68|7.49|5.69|7.47|5.67|0
1718152500000|2024-06-12 00:35:00|7.47|5.67|7.48|5.68|7.48|5.68|7.47|5.67|0
1718152800000|2024-06-12 00:40:00|7.47|5.67|7.48|5.68|7.48|5.68|7.47|5.67|0
1718153100000|2024-06-12 00:45:00|7.47|5.67|7.49|5.69|7.49|5.69|7.47|5.67|0
1718153400000|2024-06-12 00:50:00|7.5|5.7|7.49|5.69|7.5|5.7|7.49|5.69|0
1718153700000|2024-06-12 00:55:00|7.48|5.68|7.48|5.68|7.48|5.68|7.48|5.68|0
1718154000000|2024-06-12 01:00:00|7.47|5.67|7.48|5.68|7.48|5.68|7.47|5.67|0
1718154300000|2024-06-12 01:05:00|7.47|5.67|7.47|5.67|7.48|5.68|7.47|5.67|0
1718154600000|2024-06-12 01:10:00|7.48|5.68|7.47|5.67|7.48|5.68|7.47|5.67|0
1718154900000|2024-06-12 01:15:00|7.48|5.68|7.46|5.66|7.48|5.68|7.46|5.66|0
1718155200000|2024-06-12 01:20:00|7.45|5.65|7.46|5.66|7.46|5.66|7.45|5.65|0
1718155500000|2024-06-12 01:25:00|7.45|5.65|7.46|5.66|7.46|5.66|7.45|5.65|0
1718155800000|2024-06-12 01:30:00|7.45|5.65|7.44|5.64|7.46|5.66|7.44|5.64|0
1718156100000|2024-06-12 01:35:00|7.43|5.63|7.44|5.64|7.44|5.64|7.43|5.63|0
1718157000000|2024-06-12 01:50:00|7.43|5.63|7.43|5.63|7.44|5.64|7.43|5.63|0
1718157300000|2024-06-12 01:55:00|7.44|5.64|7.45|5.65|7.45|5.65|7.43|5.63|0
1718157600000|2024-06-12 02:00:00|7.44|5.64|7.44|5.64|7.45|5.65|7.44|5.64|0
1718158200000|2024-06-12 02:10:00|7.45|5.65|7.44|5.64|7.45|5.65|7.44|5.64|0
1718158500000|2024-06-12 02:15:00|7.45|5.65|7.45|5.65|7.45|5.65|7.45|5.65|0
1718158800000|2024-06-12 02:20:00|7.44|5.64|7.44|5.64|7.45|5.65|7.44|5.64|0
1718159100000|2024-06-12 02:25:00|7.45|5.65|7.44|5.64|7.45|5.65|7.44|5.64|0
1718159400000|2024-06-12 02:30:00|7.43|5.63|7.43|5.63|7.43|5.63|7.43|5.63|0
1718159700000|2024-06-12 02:35:00|7.44|5.64|7.44|5.64|7.45|5.65|7.44|5.64|0
1718160300000|2024-06-12 02:45:00|7.43|5.63|7.43|5.63|7.44|5.64|7.43|5.63|0
1718160900000|2024-06-12 02:55:00|7.44|5.64|7.43|5.63|7.44|5.64|7.43|5.63|0
1718161200000|2024-06-12 03:00:00|7.44|5.64|7.43|5.63|7.44|5.64|7.43|5.63|0
1718161500000|2024-06-12 03:05:00|7.44|5.64|7.43|5.63|7.44|5.64|7.43|5.63|0
1718161800000|2024-06-12 03:10:00|7.44|5.64|7.44|5.64|7.44|5.64|7.43|5.63|0
1718162100000|2024-06-12 03:15:00|7.43|5.63|7.43|5.63|7.43|5.63|7.43|5.63|0
1718162400000|2024-06-12 03:20:00|7.42|5.62|7.42|5.62|7.43|5.63|7.42|5.62|0
1718163000000|2024-06-12 03:30:00|7.41|5.61|7.41|5.61|7.42|5.62|7.41|5.61|0
1718163300000|2024-06-12 03:35:00|7.42|5.62|7.42|5.62|7.42|5.62|7.41|5.61|0
1718163600000|2024-06-12 03:40:00|7.41|5.61|7.41|5.61|7.42|5.62|7.41|5.61|0
1718165100000|2024-06-12 04:05:00|7.42|5.62|7.41|5.61|7.42|5.62|7.41|5.61|0
1718165400000|2024-06-12 04:10:00|7.42|5.62|7.42|5.62|7.42|5.62|7.41|5.61|0
1718165700000|2024-06-12 04:15:00|7.41|5.61|7.41|5.61|7.41|5.61|7.41|5.61|0
1718166600000|2024-06-12 04:30:00|7.42|5.62|7.42|5.62|7.43|5.63|7.41|5.61|0
1718167200000|2024-06-12 04:40:00|7.41|5.61|7.41|5.61|7.41|5.61|7.41|5.61|0
1718167500000|2024-06-12 04:45:00|7.42|5.62|7.42|5.62|7.42|5.62|7.42|5.62|0
1718168400000|2024-06-12 05:00:00|7.41|5.61|7.42|5.62|7.42|5.62|7.41|5.61|0
1718168700000|2024-06-12 05:05:00|7.41|5.61|7.42|5.62|7.42|5.62|7.41|5.61|0
1718169000000|2024-06-12 05:10:00|7.41|5.61|7.41|5.61|7.41|5.61|7.41|5.61|0
1718169600000|2024-06-12 05:20:00|7.4|5.6|7.4|5.6|7.4|5.6|7.4|5.6|0
1718169900000|2024-06-12 05:25:00|7.41|5.61|7.41|5.61|7.42|5.62|7.41|5.61|0
1718170200000|2024-06-12 05:30:00|7.4|5.6|7.4|5.6|7.4|5.6|7.4|5.6|0
1718170500000|2024-06-12 05:35:00|7.41|5.61|7.41|5.61|7.41|5.61|7.4|5.6|0
1718170800000|2024-06-12 05:40:00|7.4|5.6|7.41|5.61|7.41|5.61|7.4|5.6|0
1718171100000|2024-06-12 05:45:00|7.4|5.6|7.4|5.6|7.41|5.61|7.4|5.6|0
1718171400000|2024-06-12 05:50:00|7.39|5.59|7.38|5.58|7.4|5.6|7.38|5.58|0
1718171700000|2024-06-12 05:55:00|7.39|5.59|7.37|5.57|7.39|5.59|7.37|5.57|0
1718172000000|2024-06-12 06:00:00|7.39|5.59|7.38|5.58|7.39|5.59|7.38|5.58|0
1718172300000|2024-06-12 06:05:00|7.37|5.57|7.37|5.57|7.37|5.57|7.37|5.57|0
1718172600000|2024-06-12 06:10:00|7.36|5.56|7.37|5.57|7.37|5.57|7.36|5.56|0
1718172900000|2024-06-12 06:15:00|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1718173200000|2024-06-12 06:20:00|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1718173500000|2024-06-12 06:25:00|7.34|5.54|7.35|5.55|7.36|5.56|7.34|5.54|0
1718173800000|2024-06-12 06:30:00|7.36|5.56|7.37|5.57|7.37|5.57|7.35|5.55|0
1718174400000|2024-06-12 06:40:00|7.38|5.58|7.38|5.58|7.39|5.59|7.38|5.58|0
1718174700000|2024-06-12 06:45:00|7.37|5.57|7.38|5.58|7.38|5.58|7.37|5.57|0
1718175000000|2024-06-12 06:50:00|7.39|5.59|7.38|5.58|7.39|5.59|7.38|5.58|0
1718175300000|2024-06-12 06:55:00|7.39|5.59|7.41|5.61|7.41|5.61|7.38|5.58|0
1718175600000|2024-06-12 07:00:00|7.4|5.6|7.41|5.61|7.41|5.61|7.4|5.6|0
1718175900000|2024-06-12 07:05:00|7.4|5.6|7.41|5.61|7.42|5.62|7.4|5.6|0
1718176200000|2024-06-12 07:10:00|7.4|5.6|7.4|5.6|7.42|5.62|7.4|5.6|0
1718176500000|2024-06-12 07:15:00|7.39|5.59|7.4|5.6|7.42|5.62|7.39|5.59|0
1718176800000|2024-06-12 07:20:00|7.41|5.61|7.41|5.61|7.41|5.61|7.39|5.59|0
1718177100000|2024-06-12 07:25:00|7.42|5.62|7.4|5.6|7.42|5.62|7.4|5.6|0
1718177400000|2024-06-12 07:30:00|7.39|5.59|7.4|5.6|7.4|5.6|7.39|5.59|0
1718177700000|2024-06-12 07:35:00|7.39|5.59|7.4|5.6|7.4|5.6|7.39|5.59|0
1718178000000|2024-06-12 07:40:00|7.39|5.59|7.39|5.59|7.41|5.61|7.39|5.59|0
1718178300000|2024-06-12 07:45:00|7.4|5.6|7.4|5.6|7.41|5.61|7.39|5.59|0
1718178600000|2024-06-12 07:50:00|7.41|5.61|7.4|5.6|7.41|5.61|7.39|5.59|0
1718178900000|2024-06-12 07:55:00|7.39|5.59|7.39|5.59|7.4|5.6|7.39|5.59|0
1718179200000|2024-06-12 08:00:00|7.4|5.6|7.4|5.6|7.4|5.6|7.38|5.58|0
1718179500000|2024-06-12 08:05:00|7.39|5.59|7.38|5.58|7.4|5.6|7.38|5.58|0
1718179800000|2024-06-12 08:10:00|7.37|5.57|7.36|5.56|7.38|5.58|7.36|5.56|0
1718180100000|2024-06-12 08:15:00|7.37|5.57|7.37|5.57|7.39|5.59|7.36|5.56|0
1718180400000|2024-06-12 08:20:00|7.38|5.58|7.39|5.59|7.39|5.59|7.37|5.57|0
1718180700000|2024-06-12 08:25:00|7.4|5.6|7.4|5.6|7.41|5.61|7.39|5.59|0
1718181000000|2024-06-12 08:30:00|7.41|5.61|7.39|5.59|7.41|5.61|7.39|5.59|0
1718181300000|2024-06-12 08:35:00|7.4|5.6|7.38|5.58|7.4|5.6|7.38|5.58|0
1718181600000|2024-06-12 08:40:00|7.39|5.59|7.38|5.58|7.39|5.59|7.37|5.57|0
1718181900000|2024-06-12 08:45:00|7.37|5.57|7.36|5.56|7.37|5.57|7.36|5.56|0
1718182200000|2024-06-12 08:50:00|7.35|5.55|7.37|5.57|7.38|5.58|7.35|5.55|0
1718182500000|2024-06-12 08:55:00|7.36|5.56|7.37|5.57|7.38|5.58|7.36|5.56|0
1718182800000|2024-06-12 09:00:00|7.38|5.58|7.37|5.57|7.38|5.58|7.37|5.57|0
1718183100000|2024-06-12 09:05:00|7.36|5.56|7.37|5.57|7.37|5.57|7.36|5.56|0
1718183400000|2024-06-12 09:10:00|7.36|5.56|7.36|5.56|7.37|5.57|7.35|5.55|0
1718183700000|2024-06-12 09:15:00|7.37|5.57|7.35|5.55|7.37|5.57|7.35|5.55|0
1718184000000|2024-06-12 09:20:00|7.36|5.56|7.37|5.57|7.37|5.57|7.35|5.55|0
1718184300000|2024-06-12 09:25:00|7.36|5.56|7.36|5.56|7.37|5.57|7.35|5.55|0
1718184600000|2024-06-12 09:30:00|7.35|5.55|7.36|5.56|7.37|5.57|7.35|5.55|0
1718184900000|2024-06-12 09:35:00|7.35|5.55|7.34|5.54|7.36|5.56|7.34|5.54|0
1718185200000|2024-06-12 09:40:00|7.35|5.55|7.35|5.55|7.35|5.55|7.34|5.54|0
1718185500000|2024-06-12 09:45:00|7.34|5.54|7.33|5.53|7.34|5.54|7.33|5.53|0
1718186100000|2024-06-12 09:55:00|7.34|5.54|7.35|5.55|7.35|5.55|7.34|5.54|0
1718186400000|2024-06-12 10:00:00|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1718186700000|2024-06-12 10:05:00|7.34|5.54|7.34|5.54|7.35|5.55|7.34|5.54|0
1718187000000|2024-06-12 10:10:00|7.35|5.55|7.34|5.54|7.35|5.55|7.34|5.54|0
1718187300000|2024-06-12 10:15:00|7.35|5.55|7.34|5.54|7.35|5.55|7.33|5.53|0
1718187600000|2024-06-12 10:20:00|7.35|5.55|7.35|5.55|7.36|5.56|7.34|5.54|0
1718187900000|2024-06-12 10:25:00|7.36|5.56|7.35|5.55|7.36|5.56|7.34|5.54|0
1718188200000|2024-06-12 10:30:00|7.34|5.54|7.35|5.55|7.36|5.56|7.34|5.54|0
1718188500000|2024-06-12 10:35:00|7.34|5.54|7.34|5.54|7.35|5.55|7.34|5.54|0
1718188800000|2024-06-12 10:40:00|7.33|5.53|7.34|5.54|7.34|5.54|7.33|5.53|0
1718189400000|2024-06-12 10:50:00|7.33|5.53|7.33|5.53|7.34|5.54|7.33|5.53|0
1718189700000|2024-06-12 10:55:00|7.32|5.52|7.33|5.53|7.34|5.54|7.31|5.51|0
1718190000000|2024-06-12 11:00:00|7.34|5.54|7.37|5.57|7.5|5.7|7.32|5.52|0
1718190300000|2024-06-12 11:05:00|7.38|5.58|7.37|5.57|7.38|5.58|7.37|5.57|0
1718190600000|2024-06-12 11:10:00|7.36|5.56|7.37|5.57|7.37|5.57|7.36|5.56|0
1718190900000|2024-06-12 11:15:00|7.38|5.58|7.38|5.58|7.38|5.58|7.37|5.57|0
1718191200000|2024-06-12 11:20:00|7.39|5.59|7.37|5.57|7.39|5.59|7.37|5.57|0
1718191500000|2024-06-12 11:25:00|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1718191800000|2024-06-12 11:30:00|7.36|5.56|7.37|5.57|7.38|5.58|7.36|5.56|0
1718192100000|2024-06-12 11:35:00|7.38|5.58|7.38|5.58|7.38|5.58|7.37|5.57|0
1718192400000|2024-06-12 11:40:00|7.39|5.59|7.38|5.58|7.39|5.59|7.37|5.57|0
1718192700000|2024-06-12 11:45:00|7.37|5.57|7.38|5.58|7.38|5.58|7.37|5.57|0
1718193000000|2024-06-12 11:50:00|7.39|5.59|7.38|5.58|7.39|5.59|7.38|5.58|0
1718193300000|2024-06-12 11:55:00|7.37|5.57|7.37|5.57|7.38|5.58|7.37|5.57|0
1718193600000|2024-06-12 12:00:00|7.38|5.58|7.36|5.56|7.38|5.58|7.36|5.56|0
1718193900000|2024-06-12 12:05:00|7.37|5.57|7.35|5.55|7.38|5.58|7.35|5.55|0
1718194200000|2024-06-12 12:10:00|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1718194500000|2024-06-12 12:15:00|7.44|5.64|7.46|5.66|7.46|5.66|7.44|5.64|0
1718194800000|2024-06-12 12:20:00|7.45|5.65|7.47|5.67|7.48|5.68|7.45|5.65|0
1718195100000|2024-06-12 12:25:00|7.46|5.66|7.45|5.65|7.48|5.68|7.45|5.65|0
1718195400000|2024-06-12 12:30:00|7.52|5.72|7.25|5.45|7.57|5.77|6.97|5.17|0
1718195700000|2024-06-12 12:35:00|7.27|5.47|7.24|5.44|7.3|5.5|7.22|5.42|0
1718196000000|2024-06-12 12:40:00|7.23|5.43|7.27|5.47|7.29|5.49|7.23|5.43|0
1718196300000|2024-06-12 12:45:00|7.26|5.46|7.2|5.4|7.28|5.48|7.2|5.4|0
1718196600000|2024-06-12 12:50:00|7.21|5.41|7.17|5.37|7.21|5.41|7.17|5.37|0
1718196900000|2024-06-12 12:55:00|7.18|5.38|7.16|5.36|7.2|5.4|7.15|5.35|0
1718197200000|2024-06-12 13:00:00|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1718197500000|2024-06-12 13:05:00|7.17|5.37|7.14|5.34|7.17|5.37|7.14|5.34|0
1718197800000|2024-06-12 13:10:00|7.15|5.35|7.15|5.35|7.16|5.36|7.14|5.34|0
1718198100000|2024-06-12 13:15:00|7.14|5.34|7.17|5.37|7.18|5.38|7.13|5.33|0
1718198400000|2024-06-12 13:20:00|7.16|5.36|7.16|5.36|7.17|5.37|7.15|5.35|0
1718198700000|2024-06-12 13:25:00|7.17|5.37|7.17|5.37|7.18|5.38|7.16|5.36|0
1718199000000|2024-06-12 13:30:00|7.16|5.36|7.21|5.41|7.22|5.42|7.16|5.36|0
1718199300000|2024-06-12 13:35:00|7.2|5.4|7.15|5.35|7.21|5.41|7.15|5.35|0
1718199600000|2024-06-12 13:40:00|7.16|5.36|7.05|5.25|7.17|5.37|7.05|5.25|0
1718199900000|2024-06-12 13:45:00|7.06|5.26|7.28|5.48|7.31|5.51|7.04|5.24|0
1718200200000|2024-06-12 13:50:00|7.29|5.49|7.33|5.53|7.34|5.54|7.28|5.48|0
1718200500000|2024-06-12 13:55:00|7.34|5.54|6.89|5.09|7.38|5.58|6.88|5.08|0
1718200800000|2024-06-12 14:00:00|6.9|5.1|6.86|5.06|6.9|5.1|6.86|5.06|0
1718201100000|2024-06-12 14:05:00|6.87|5.07|6.89|5.09|6.9|5.1|6.87|5.07|0
1718201400000|2024-06-12 14:10:00|6.9|5.1|6.84|5.04|6.9|5.1|6.83|5.03|0
1718201700000|2024-06-12 14:15:00|6.83|5.03|6.81|5.01|6.84|5.04|6.8|5|0
1718202000000|2024-06-12 14:20:00|6.8|5|6.85|5.05|6.87|5.07|6.8|5|0
1718202300000|2024-06-12 14:25:00|6.84|5.04|6.8|5|6.84|5.04|6.8|5|0
1718202600000|2024-06-12 14:30:00|6.81|5.01|6.81|5.01|6.84|5.04|6.8|5|0
1718202900000|2024-06-12 14:35:00|6.8|5|7.01|5.21|7.02|5.22|6.8|5|0
1718203200000|2024-06-12 14:40:00|7|5.2|7.07|5.27|7.08|5.28|7|5.2|0
1718203500000|2024-06-12 14:45:00|7.06|5.26|6.85|5.05|7.08|5.28|6.84|5.04|0
1718203800000|2024-06-12 14:50:00|6.86|5.06|6.92|5.12|6.92|5.12|6.85|5.05|0
1718204100000|2024-06-12 14:55:00|6.93|5.13|6.9|5.1|6.93|5.13|6.9|5.1|0
1718204400000|2024-06-12 15:00:00|6.91|5.11|6.89|5.09|6.91|5.11|6.88|5.08|0
1718204700000|2024-06-12 15:05:00|6.88|5.08|6.88|5.08|6.9|5.1|6.87|5.07|0
1718205000000|2024-06-12 15:10:00|6.89|5.09|6.92|5.12|6.93|5.13|6.88|5.08|0
1718205300000|2024-06-12 15:15:00|6.93|5.13|6.9|5.1|6.96|5.16|6.89|5.09|0
1718205600000|2024-06-12 15:20:00|6.89|5.09|6.88|5.08|6.9|5.1|6.86|5.06|0
1718205900000|2024-06-12 15:25:00|6.89|5.09|6.88|5.08|6.91|5.11|6.88|5.08|0
1718206200000|2024-06-12 15:30:00|6.89|5.09|6.89|5.09|6.91|5.11|6.88|5.08|0
1718206500000|2024-06-12 15:35:00|6.9|5.1|6.91|5.11|6.92|5.12|6.9|5.1|0
1718206800000|2024-06-12 15:40:00|6.9|5.1|6.86|5.06|6.91|5.11|6.84|5.04|0
1718207100000|2024-06-12 15:45:00|6.87|5.07|6.86|5.06|6.88|5.08|6.86|5.06|0
1718207400000|2024-06-12 15:50:00|6.87|5.07|6.86|5.06|6.89|5.09|6.85|5.05|0
1718207700000|2024-06-12 15:55:00|6.85|5.05|6.84|5.04|6.87|5.07|6.83|5.03|0
1718208000000|2024-06-12 16:00:00|6.85|5.05|6.85|5.05|6.87|5.07|6.85|5.05|0
1718208300000|2024-06-12 16:05:00|6.86|5.06|6.84|5.04|6.86|5.06|6.83|5.03|0
1718208600000|2024-06-12 16:10:00|6.83|5.03|6.87|5.07|6.87|5.07|6.83|5.03|0
1718208900000|2024-06-12 16:15:00|6.88|5.08|6.87|5.07|6.88|5.08|6.85|5.05|0
1718209200000|2024-06-12 16:20:00|6.86|5.06|6.88|5.08|6.89|5.09|6.85|5.05|0
1718209500000|2024-06-12 16:25:00|6.87|5.07|6.9|5.1|6.9|5.1|6.87|5.07|0
1718209800000|2024-06-12 16:30:00|6.89|5.09|6.89|5.09|6.9|5.1|6.87|5.07|0
1718210100000|2024-06-12 16:35:00|6.9|5.1|6.9|5.1|6.9|5.1|6.89|5.09|0
1718210400000|2024-06-12 16:40:00|6.89|5.09|6.78|4.98|6.89|5.09|6.78|4.98|0
1718210700000|2024-06-12 16:45:00|6.77|4.97|6.78|4.98|6.78|4.98|6.76|4.96|0
1718211000000|2024-06-12 16:50:00|6.79|4.99|6.8|5|6.8|5|6.78|4.98|0
1718211300000|2024-06-12 16:55:00|6.81|5.01|6.78|4.98|6.81|5.01|6.78|4.98|0
1718211600000|2024-06-12 17:00:00|6.79|4.99|6.75|4.95|6.79|4.99|6.75|4.95|0
1718211900000|2024-06-12 17:05:00|6.76|4.96|6.76|4.96|6.77|4.97|6.75|4.95|0
1718212200000|2024-06-12 17:10:00|6.77|4.97|6.76|4.96|6.77|4.97|6.75|4.95|0
1718212500000|2024-06-12 17:15:00|6.77|4.97|6.75|4.95|6.77|4.97|6.74|4.94|0
1718212800000|2024-06-12 17:20:00|6.74|4.94|6.76|4.96|6.82|5.02|6.73|4.93|0
1718213100000|2024-06-12 17:25:00|6.75|4.95|6.78|4.98|6.78|4.98|6.74|4.94|0
1718213400000|2024-06-12 17:30:00|6.79|4.99|6.82|5.02|6.87|5.07|6.79|4.99|0
1718213700000|2024-06-12 17:35:00|6.81|5.01|6.73|4.93|6.82|5.02|6.71|4.91|0
1718214000000|2024-06-12 17:40:00|6.74|4.94|6.78|4.98|6.78|4.98|6.72|4.92|0
1718214300000|2024-06-12 17:45:00|6.77|4.97|6.76|4.96|6.78|4.98|6.76|4.96|0
1718214600000|2024-06-12 17:50:00|6.75|4.95|6.73|4.93|6.78|4.98|6.73|4.93|0
1718214900000|2024-06-12 17:55:00|6.74|4.94|6.74|4.94|6.75|4.95|6.72|4.92|0
1718215200000|2024-06-12 18:00:00|6.9|5.1|6.77|4.97|6.92|5.12|6.64|4.84|0
1718215500000|2024-06-12 18:05:00|6.75|4.95|6.74|4.94|6.79|4.99|6.71|4.91|0
1718215800000|2024-06-12 18:10:00|6.71|4.91|6.73|4.93|6.76|4.96|6.7|4.9|0
1718216100000|2024-06-12 18:15:00|6.72|4.92|6.67|4.87|6.74|4.94|6.65|4.85|0
1718216400000|2024-06-12 18:20:00|6.68|4.88|6.86|5.06|6.86|5.06|6.67|4.87|0
1718216700000|2024-06-12 18:25:00|6.85|5.05|6.82|5.02|6.87|5.07|6.8|5|0
1718217000000|2024-06-12 18:30:00|6.81|5.01|6.83|5.03|6.88|5.08|6.78|4.98|0
1718217300000|2024-06-12 18:35:00|6.84|5.04|6.74|4.94|6.89|5.09|6.72|4.92|0
1718217600000|2024-06-12 18:40:00|6.71|4.91|6.81|5.01|6.85|5.05|6.71|4.91|0
1718217900000|2024-06-12 18:45:00|6.82|5.02|6.85|5.05|6.87|5.07|6.79|4.99|0
1718218200000|2024-06-12 18:50:00|6.86|5.06|6.78|4.98|6.9|5.1|6.75|4.95|0
1718218500000|2024-06-12 18:55:00|6.77|4.97|6.83|5.03|6.84|5.04|6.66|4.86|0
1718218800000|2024-06-12 19:00:00|6.84|5.04|6.79|4.99|6.84|5.04|6.74|4.94|0
1718219100000|2024-06-12 19:05:00|6.8|5|6.78|4.98|6.84|5.04|6.76|4.96|0
1718219400000|2024-06-12 19:10:00|6.79|4.99|6.73|4.93|6.8|5|6.73|4.93|0
1718219700000|2024-06-12 19:15:00|6.74|4.94|6.77|4.97|6.89|5.09|6.71|4.91|0
1718220000000|2024-06-12 19:20:00|6.78|4.98|6.95|5.15|6.95|5.15|6.75|4.95|0
1718220300000|2024-06-12 19:25:00|6.97|5.17|6.76|4.96|7.14|5.34|6.61|4.81|0
1718220600000|2024-06-12 19:30:00|6.77|4.97|6.86|5.06|6.9|5.1|6.67|4.87|0
1718220900000|2024-06-12 19:35:00|6.88|5.08|6.89|5.09|6.9|5.1|6.77|4.97|0
1718221200000|2024-06-12 19:40:00|6.91|5.11|6.88|5.08|6.94|5.14|6.85|5.05|0
1718221500000|2024-06-12 19:45:00|6.87|5.07|6.8|5|6.92|5.12|6.77|4.97|0
1718221800000|2024-06-12 19:50:00|6.84|5.04|6.77|4.97|6.87|5.07|6.72|4.92|0
1718222100000|2024-06-12 19:55:00|6.76|4.96|6.81|5.01|6.83|5.03|6.7|4.9|0
1718222400000|2024-06-12 20:00:00|6.82|5.02|6.85|5.05|6.85|5.05|6.82|5.02|0
1718222700000|2024-06-12 20:05:00|6.84|5.04|6.81|5.01|6.85|5.05|6.81|5.01|0
1718223000000|2024-06-12 20:10:00|6.82|5.02|6.83|5.03|6.84|5.04|6.81|5.01|0
1718223300000|2024-06-12 20:15:00|6.93|4.93|6.85|4.85|6.94|4.94|6.85|4.85|0
1718223600000|2024-06-12 20:20:00|6.84|4.84|6.84|4.84|6.85|4.85|6.82|4.82|0
1718223900000|2024-06-12 20:25:00|6.83|4.83|6.85|4.85|6.85|4.85|6.83|4.83|0
1718224200000|2024-06-12 20:30:00|6.84|4.84|6.85|4.85|6.85|4.85|6.84|4.84|0
1718224500000|2024-06-12 20:35:00|6.84|4.84|6.83|4.83|6.85|4.85|6.81|4.81|0
1718224800000|2024-06-12 20:40:00|6.82|4.82|6.81|4.81|6.83|4.83|6.81|4.81|0
1718225100000|2024-06-12 20:45:00|6.8|4.8|6.78|4.78|6.81|4.81|6.78|4.78|0
1718225400000|2024-06-12 20:50:00|6.79|4.79|6.79|4.79|6.8|4.8|6.79|4.79|0
1718225700000|2024-06-12 20:55:00|6.8|4.8|6.79|4.79|6.8|4.8|6.78|4.78|0
1718226000000|2024-06-12 21:00:00|6.78|4.78|6.79|4.79|6.79|4.79|6.78|4.78|0
1718226300000|2024-06-12 21:05:00|6.8|4.8|6.81|4.81|6.81|4.81|6.8|4.8|0
1718226600000|2024-06-12 21:10:00|6.82|4.82|6.82|4.82|6.82|4.82|6.82|4.82|0
1718227200000|2024-06-12 21:20:00|6.83|4.83|6.82|4.82|6.83|4.83|6.82|4.82|0
1718228100000|2024-06-12 21:35:00|6.83|4.83|6.82|4.82|6.83|4.83|6.82|4.82|0
1718228400000|2024-06-12 21:40:00|6.81|4.81|6.81|4.81|6.82|4.82|6.81|4.81|0
1718228700000|2024-06-12 21:45:00|6.82|4.82|6.8|4.8|6.82|4.82|6.8|4.8|0
1718229000000|2024-06-12 21:50:00|6.81|4.81|6.81|4.81|6.81|4.81|6.81|4.81|0
1718229300000|2024-06-12 21:55:00|6.8|4.8|6.81|4.81|6.81|4.81|6.8|4.8|0
1718229600000|2024-06-12 22:00:00|6.8|4.8|6.82|4.82|6.83|4.83|6.8|4.8|0
1718229900000|2024-06-12 22:05:00|6.81|4.81|6.81|4.81|6.82|4.82|6.81|4.81|0
1718230200000|2024-06-12 22:10:00|6.82|4.82|6.82|4.82|6.83|4.83|6.8|4.8|0
1718230500000|2024-06-12 22:15:00|6.81|4.81|6.81|4.81|6.83|4.83|6.81|4.81|0
1718230800000|2024-06-12 22:20:00|6.8|4.8|6.8|4.8|6.8|4.8|6.8|4.8|0
1718231100000|2024-06-12 22:25:00|6.81|4.81|6.81|4.81|6.81|4.81|6.81|4.81|0
1718231400000|2024-06-12 22:30:00|6.8|4.8|6.8|4.8|6.81|4.81|6.8|4.8|0
1718231700000|2024-06-12 22:35:00|6.81|4.81|6.81|4.81|6.81|4.81|6.8|4.8|0
1718232600000|2024-06-12 22:50:00|6.8|4.8|6.81|4.81|6.81|4.81|6.8|4.8|0
1718232900000|2024-06-12 22:55:00|6.82|4.82|6.82|4.82|6.82|4.82|6.82|4.82|0
1718233200000|2024-06-12 23:00:00|6.83|4.83|6.83|4.83|6.83|4.83|6.82|4.82|0
1718233500000|2024-06-12 23:05:00|6.84|4.84|6.82|4.82|6.84|4.84|6.82|4.82|0
1718233800000|2024-06-12 23:10:00|6.81|4.81|6.81|4.81|6.82|4.82|6.81|4.81|0
1718234400000|2024-06-12 23:20:00|6.8|4.8|6.8|4.8|6.8|4.8|6.8|4.8|0
1718234700000|2024-06-12 23:25:00|6.81|4.81|6.81|4.81|6.81|4.81|6.81|4.81|0
1718235000000|2024-06-12 23:30:00|6.82|4.82|6.81|4.81|6.82|4.82|6.81|4.81|0
1718235900000|2024-06-12 23:45:00|6.8|4.8|6.81|4.81|6.81|4.81|6.8|4.8|0
1718236200000|2024-06-12 23:50:00|6.8|4.8|6.8|4.8|6.81|4.81|6.79|4.79|0
1718236800000|2024-06-13 00:00:00|6.79|4.79|6.8|4.8|6.8|4.8|6.79|4.79|0
1718237100000|2024-06-13 00:05:00|6.79|4.79|6.78|4.78|6.79|4.79|6.78|4.78|0
1718237400000|2024-06-13 00:10:00|6.79|4.79|6.79|4.79|6.79|4.79|6.78|4.78|0
1718237700000|2024-06-13 00:15:00|6.69|4.89|6.69|4.89|6.7|4.9|6.69|4.89|0
1718238000000|2024-06-13 00:20:00|6.68|4.88|6.68|4.88|6.69|4.89|6.67|4.87|0
1718238300000|2024-06-13 00:25:00|6.73|4.93|7.06|5.26|7.06|5.26|6.61|4.81|0
1718238600000|2024-06-13 00:30:00|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1718238900000|2024-06-13 00:35:00|7.05|5.25|7.05|5.25|7.06|5.26|7.05|5.25|0
1718239500000|2024-06-13 00:45:00|7.06|5.26|7.06|5.26|7.07|5.27|7.05|5.25|0
1718239800000|2024-06-13 00:50:00|7.07|5.27|7.05|5.25|7.07|5.27|7.05|5.25|0
1718240400000|2024-06-13 01:00:00|7.04|5.24|7.04|5.24|7.05|5.25|7.04|5.24|0
1718240700000|2024-06-13 01:05:00|7.03|5.23|7.04|5.24|7.05|5.25|7.03|5.23|0
1718241000000|2024-06-13 01:10:00|7.05|5.25|7.04|5.24|7.05|5.25|7.03|5.23|0
1718241300000|2024-06-13 01:15:00|7.05|5.25|7.03|5.23|7.05|5.25|7.03|5.23|0
1718241600000|2024-06-13 01:20:00|7.04|5.24|7.04|5.24|7.04|5.24|7.03|5.23|0
1718241900000|2024-06-13 01:25:00|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1718242200000|2024-06-13 01:30:00|7.04|5.24|7.04|5.24|7.04|5.24|7.03|5.23|0
1718242500000|2024-06-13 01:35:00|7.03|5.23|7.04|5.24|7.04|5.24|7.03|5.23|0
1718243100000|2024-06-13 01:45:00|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1718243400000|2024-06-13 01:50:00|7.04|5.24|7.05|5.25|7.06|5.26|7.04|5.24|0
1718243700000|2024-06-13 01:55:00|7.04|5.24|7.05|5.25|7.05|5.25|7.04|5.24|0
1718244000000|2024-06-13 02:00:00|7.04|5.24|7.05|5.25|7.05|5.25|7.04|5.24|0
1718244300000|2024-06-13 02:05:00|7.04|5.24|7.04|5.24|7.04|5.24|7.04|5.24|0
1718244600000|2024-06-13 02:10:00|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1718244900000|2024-06-13 02:15:00|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1718245200000|2024-06-13 02:20:00|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1718245500000|2024-06-13 02:25:00|7.05|5.25|7.06|5.26|7.06|5.26|7.05|5.25|0
1718245800000|2024-06-13 02:30:00|7.05|5.25|7.05|5.25|7.06|5.26|7.05|5.25|0
1718246100000|2024-06-13 02:35:00|7.06|5.26|7.06|5.26|7.06|5.26|7.05|5.25|0
1718246400000|2024-06-13 02:40:00|7.05|5.25|7.05|5.25|7.06|5.26|7.04|5.24|0
1718246700000|2024-06-13 02:45:00|7.04|5.24|7.05|5.25|7.05|5.25|7.04|5.24|0
1718247000000|2024-06-13 02:50:00|7.04|5.24|7.04|5.24|7.05|5.25|7.04|5.24|0
1718247600000|2024-06-13 03:00:00|7.03|5.23|7.03|5.23|7.04|5.24|7.03|5.23|0
1718247900000|2024-06-13 03:05:00|7.02|5.22|7.03|5.23|7.03|5.23|7.02|5.22|0
1718248200000|2024-06-13 03:10:00|7.02|5.22|7.02|5.22|7.03|5.23|7.01|5.21|0
1718248800000|2024-06-13 03:20:00|7.01|5.21|7.02|5.22|7.02|5.22|7.01|5.21|0
1718249100000|2024-06-13 03:25:00|7.01|5.21|7.01|5.21|7.02|5.22|7.01|5.21|0
1718249700000|2024-06-13 03:35:00|7|5.2|7.01|5.21|7.01|5.21|7|5.2|0
1718250000000|2024-06-13 03:40:00|7|5.2|7|5.2|7.01|5.21|7|5.2|0
1718250300000|2024-06-13 03:45:00|7.01|5.21|7|5.2|7.01|5.21|7|5.2|0
1718251500000|2024-06-13 04:05:00|6.99|5.19|7|5.2|7|5.2|6.99|5.19|0
1718252400000|2024-06-13 04:20:00|7.01|5.21|7.01|5.21|7.01|5.21|7.01|5.21|0
1718252700000|2024-06-13 04:25:00|7|5.2|7.01|5.21|7.01|5.21|7|5.2|0
1718253000000|2024-06-13 04:30:00|7|5.2|7|5.2|7|5.2|7|5.2|0
1718253300000|2024-06-13 04:35:00|7.01|5.21|7.01|5.21|7.01|5.21|7|5.2|0
1718253600000|2024-06-13 04:40:00|7|5.2|7|5.2|7.01|5.21|7|5.2|0
1718253900000|2024-06-13 04:45:00|6.99|5.19|6.99|5.19|7|5.2|6.99|5.19|0
1718254200000|2024-06-13 04:50:00|7|5.2|6.99|5.19|7|5.2|6.99|5.19|0
1718254500000|2024-06-13 04:55:00|7|5.2|7|5.2|7|5.2|6.99|5.19|0
1718254800000|2024-06-13 05:00:00|7.01|5.21|7.01|5.21|7.01|5.21|7|5.2|0
1718255400000|2024-06-13 05:10:00|7|5.2|7.01|5.21|7.01|5.21|7|5.2|0
1718255700000|2024-06-13 05:15:00|7.02|5.22|7.03|5.23|7.03|5.23|7.02|5.22|0
1718256000000|2024-06-13 05:20:00|7.04|5.24|7.04|5.24|7.04|5.24|7.03|5.23|0
1718256300000|2024-06-13 05:25:00|7.03|5.23|7.03|5.23|7.04|5.24|7.03|5.23|0
1718256600000|2024-06-13 05:30:00|7.04|5.24|7.04|5.24|7.04|5.24|7.03|5.23|0
1718256900000|2024-06-13 05:35:00|7.03|5.23|7.03|5.23|7.04|5.24|7.03|5.23|0
1718257200000|2024-06-13 05:40:00|7.04|5.24|7.03|5.23|7.04|5.24|7.03|5.23|0
1718257500000|2024-06-13 05:45:00|7.04|5.24|7.04|5.24|7.04|5.24|7.04|5.24|0
1718257800000|2024-06-13 05:50:00|7.03|5.23|7.04|5.24|7.04|5.24|7.03|5.23|0
1718258100000|2024-06-13 05:55:00|7.05|5.25|7.04|5.24|7.05|5.25|7.03|5.23|0
1718258400000|2024-06-13 06:00:00|7.05|5.25|7.05|5.25|7.05|5.25|7.04|5.24|0
1718258700000|2024-06-13 06:05:00|7.04|5.24|7.04|5.24|7.05|5.25|7.03|5.23|0
1718259000000|2024-06-13 06:10:00|7.03|5.23|7.03|5.23|7.03|5.23|7.03|5.23|0
1718259300000|2024-06-13 06:15:00|7.04|5.24|7.03|5.23|7.04|5.24|7.03|5.23|0
1718259600000|2024-06-13 06:20:00|7.02|5.22|7.02|5.22|7.03|5.23|7.02|5.22|0
1718259900000|2024-06-13 06:25:00|7.03|5.23|7.17|5.37|7.37|5.57|7.02|5.22|0
1718260200000|2024-06-13 06:30:00|7.18|5.38|7.17|5.37|7.18|5.38|7.16|5.36|0
1718260500000|2024-06-13 06:35:00|7.16|5.36|7.16|5.36|7.17|5.37|7.15|5.35|0
1718260800000|2024-06-13 06:40:00|7.15|5.35|7.14|5.34|7.16|5.36|7.13|5.33|0
1718261100000|2024-06-13 06:45:00|7.13|5.33|7.13|5.33|7.14|5.34|7.13|5.33|0
1718261700000|2024-06-13 06:55:00|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1718262000000|2024-06-13 07:00:00|7.14|5.34|7.14|5.34|7.15|5.35|7.13|5.33|0
1718262300000|2024-06-13 07:05:00|7.15|5.35|7.13|5.33|7.15|5.35|7.12|5.32|0
1718262600000|2024-06-13 07:10:00|7.12|5.32|7.11|5.31|7.13|5.33|7.11|5.31|0
1718262900000|2024-06-13 07:15:00|7.12|5.32|7.12|5.32|7.12|5.32|7.1|5.3|0
1718263200000|2024-06-13 07:20:00|7.11|5.31|7.12|5.32|7.12|5.32|7.11|5.31|0
1718263500000|2024-06-13 07:25:00|7.13|5.33|7.13|5.33|7.14|5.34|7.12|5.32|0
1718263800000|2024-06-13 07:30:00|7.14|5.34|7.14|5.34|7.14|5.34|7.13|5.33|0
1718264100000|2024-06-13 07:35:00|7.13|5.33|7.17|5.37|7.18|5.38|7.13|5.33|0
1718264400000|2024-06-13 07:40:00|7.18|5.38|7.16|5.36|7.18|5.38|7.15|5.35|0
1718264700000|2024-06-13 07:45:00|7.15|5.35|7.14|5.34|7.16|5.36|7.13|5.33|0
1718265000000|2024-06-13 07:50:00|7.13|5.33|7.15|5.35|7.16|5.36|7.13|5.33|0
1718265300000|2024-06-13 07:55:00|7.16|5.36|7.16|5.36|7.16|5.36|7.14|5.34|0
1718265600000|2024-06-13 08:00:00|7.17|5.37|7.14|5.34|7.17|5.37|7.14|5.34|0
1718265900000|2024-06-13 08:05:00|7.15|5.35|7.15|5.35|7.16|5.36|7.14|5.34|0
1718266200000|2024-06-13 08:10:00|7.16|5.36|7.18|5.38|7.18|5.38|7.15|5.35|0
1718266500000|2024-06-13 08:15:00|7.19|5.39|7.18|5.38|7.19|5.39|7.18|5.38|0
1718266800000|2024-06-13 08:20:00|7.19|5.39|7.18|5.38|7.19|5.39|7.18|5.38|0
1718267100000|2024-06-13 08:25:00|7.19|5.39|7.18|5.38|7.19|5.39|7.17|5.37|0
1718267400000|2024-06-13 08:30:00|7.19|5.39|7.19|5.39|7.19|5.39|7.18|5.38|0
1718267700000|2024-06-13 08:35:00|7.18|5.38|7.19|5.39|7.19|5.39|7.17|5.37|0
1718268000000|2024-06-13 08:40:00|7.18|5.38|7.19|5.39|7.2|5.4|7.18|5.38|0
1718268300000|2024-06-13 08:45:00|7.2|5.4|7.2|5.4|7.21|5.41|7.2|5.4|0
1718268600000|2024-06-13 08:50:00|7.21|5.41|7.21|5.41|7.21|5.41|7.19|5.39|0
1718268900000|2024-06-13 08:55:00|7.2|5.4|7.18|5.38|7.2|5.4|7.18|5.38|0
1718269200000|2024-06-13 09:00:00|7.17|5.37|7.17|5.37|7.18|5.38|7.17|5.37|0
1718269500000|2024-06-13 09:05:00|7.16|5.36|7.16|5.36|7.17|5.37|7.15|5.35|0
1718269800000|2024-06-13 09:10:00|7.17|5.37|7.17|5.37|7.17|5.37|7.16|5.36|0
1718270100000|2024-06-13 09:15:00|7.16|5.36|7.18|5.38|7.19|5.39|7.16|5.36|0
1718270400000|2024-06-13 09:20:00|7.17|5.37|7.19|5.39|7.19|5.39|7.17|5.37|0
1718270700000|2024-06-13 09:25:00|7.2|5.4|7.22|5.42|7.22|5.42|7.19|5.39|0
1718271000000|2024-06-13 09:30:00|7.21|5.41|7.21|5.41|7.22|5.42|7.21|5.41|0
1718271300000|2024-06-13 09:35:00|7.22|5.42|7.24|5.44|7.24|5.44|7.22|5.42|0
1718271600000|2024-06-13 09:40:00|7.25|5.45|7.26|5.46|7.27|5.47|7.24|5.44|0
1718271900000|2024-06-13 09:45:00|7.27|5.47|7.27|5.47|7.27|5.47|7.24|5.44|0
1718272200000|2024-06-13 09:50:00|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1718272500000|2024-06-13 09:55:00|7.26|5.46|7.15|5.35|7.27|5.47|7.09|5.29|0
1718272800000|2024-06-13 10:00:00|7.14|5.34|7.12|5.32|7.15|5.35|7.12|5.32|0
1718273100000|2024-06-13 10:05:00|7.13|5.33|7.13|5.33|7.13|5.33|7.12|5.32|0
1718273400000|2024-06-13 10:10:00|7.14|5.34|7.14|5.34|7.15|5.35|7.13|5.33|0
1718273700000|2024-06-13 10:15:00|7.13|5.33|7.17|5.37|7.19|5.39|7.13|5.33|0
1718274000000|2024-06-13 10:20:00|7.18|5.38|7.15|5.35|7.18|5.38|7.15|5.35|0
1718274300000|2024-06-13 10:25:00|7.16|5.36|7.12|5.32|7.16|5.36|7.12|5.32|0
1718274600000|2024-06-13 10:30:00|7.13|5.33|7.13|5.33|7.13|5.33|7.12|5.32|0
1718274900000|2024-06-13 10:35:00|7.12|5.32|7.13|5.33|7.14|5.34|7.12|5.32|0
1718275200000|2024-06-13 10:40:00|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1718275500000|2024-06-13 10:45:00|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1718275800000|2024-06-13 10:50:00|7.14|5.34|7.13|5.33|7.18|5.38|7.13|5.33|0
1718276100000|2024-06-13 10:55:00|7.12|5.32|7.11|5.31|7.13|5.33|7.1|5.3|0
1718276400000|2024-06-13 11:00:00|7.1|5.3|7.1|5.3|7.11|5.31|7.09|5.29|0
1718276700000|2024-06-13 11:05:00|7.11|5.31|7.11|5.31|7.11|5.31|7.1|5.3|0
1718277000000|2024-06-13 11:10:00|7.1|5.3|7.08|5.28|7.1|5.3|7.08|5.28|0
1718277300000|2024-06-13 11:15:00|7.07|5.27|7.09|5.29|7.09|5.29|7.07|5.27|0
1718277600000|2024-06-13 11:20:00|7.08|5.28|7.09|5.29|7.1|5.3|7.08|5.28|0
1718277900000|2024-06-13 11:25:00|7.1|5.3|7.08|5.28|7.1|5.3|7.08|5.28|0
1718278200000|2024-06-13 11:30:00|7.09|5.29|7.09|5.29|7.1|5.3|7.08|5.28|0
1718278500000|2024-06-13 11:35:00|7.1|5.3|7.09|5.29|7.1|5.3|7.07|5.27|0
1718278800000|2024-06-13 11:40:00|7.08|5.28|7.09|5.29|7.1|5.3|7.08|5.28|0
1718279100000|2024-06-13 11:45:00|7.1|5.3|7.1|5.3|7.11|5.31|7.09|5.29|0
1718279400000|2024-06-13 11:50:00|7.09|5.29|7.11|5.31|7.11|5.31|7.09|5.29|0
1718279700000|2024-06-13 11:55:00|7.1|5.3|7.1|5.3|7.11|5.31|7.1|5.3|0
1718280000000|2024-06-13 12:00:00|7.09|5.29|7.09|5.29|7.09|5.29|7.08|5.28|0
1718280300000|2024-06-13 12:05:00|7.07|5.27|7.07|5.27|7.07|5.27|7.06|5.26|0
1718280600000|2024-06-13 12:10:00|7.06|5.26|7.02|5.22|7.06|5.26|7.02|5.22|0
1718280900000|2024-06-13 12:15:00|7.01|5.21|7.02|5.22|7.03|5.23|7.01|5.21|0
1718281200000|2024-06-13 12:20:00|7.03|5.23|7.01|5.21|7.03|5.23|7.01|5.21|0
1718281500000|2024-06-13 12:25:00|7|5.2|7.01|5.21|7.01|5.21|6.99|5.19|0
1718281800000|2024-06-13 12:30:00|7.05|5.25|7.07|5.27|7.26|5.46|6.88|5.08|0
1718282100000|2024-06-13 12:35:00|7.06|5.26|7.17|5.37|7.18|5.38|7.06|5.26|0
1718282400000|2024-06-13 12:40:00|7.18|5.38|7.19|5.39|7.2|5.4|7.16|5.36|0
1718282700000|2024-06-13 12:45:00|7.2|5.4|7.21|5.41|7.21|5.41|7.17|5.37|0
1718283000000|2024-06-13 12:50:00|7.01|5.21|7.07|5.27|7.15|5.35|7|5.2|0
1718283300000|2024-06-13 12:55:00|7.08|5.28|7.09|5.29|7.1|5.3|7.07|5.27|0
1718283600000|2024-06-13 13:00:00|7.1|5.3|7.12|5.32|7.13|5.33|7.09|5.29|0
1718283900000|2024-06-13 13:05:00|7.13|5.33|7.12|5.32|7.13|5.33|7.11|5.31|0
1718284200000|2024-06-13 13:10:00|7.13|5.33|7.11|5.31|7.13|5.33|7.1|5.3|0
1718284500000|2024-06-13 13:15:00|7.1|5.3|7.08|5.28|7.1|5.3|7.06|5.26|0
1718284800000|2024-06-13 13:20:00|7.09|5.29|7.08|5.28|7.1|5.3|7.07|5.27|0
1718285100000|2024-06-13 13:25:00|7.07|5.27|7.06|5.26|7.07|5.27|7.05|5.25|0
1718285400000|2024-06-13 13:30:00|7.07|5.27|7.14|5.34|7.15|5.35|7.07|5.27|0
1718285700000|2024-06-13 13:35:00|7.13|5.33|7.1|5.3|7.15|5.35|7.09|5.29|0
1718286000000|2024-06-13 13:40:00|7.09|5.29|7.13|5.33|7.13|5.33|7.09|5.29|0
1718286300000|2024-06-13 13:45:00|7.14|5.34|7.14|5.34|7.18|5.38|7.13|5.33|0
1718286600000|2024-06-13 13:50:00|7.13|5.33|7.17|5.37|7.18|5.38|7.12|5.32|0
1718286900000|2024-06-13 13:55:00|7.16|5.36|7.2|5.4|7.22|5.42|7.16|5.36|0
1718287200000|2024-06-13 14:00:00|7.19|5.39|7.23|5.43|7.23|5.43|7.16|5.36|0
1718287500000|2024-06-13 14:05:00|7.22|5.42|7.19|5.39|7.23|5.43|7.17|5.37|0
1718287800000|2024-06-13 14:10:00|7.2|5.4|7.27|5.47|7.27|5.47|7.2|5.4|0
1718288100000|2024-06-13 14:15:00|7.26|5.46|7.11|5.31|7.28|5.48|7.08|5.28|0
1718288400000|2024-06-13 14:20:00|7.1|5.3|7.18|5.38|7.18|5.38|7.09|5.29|0
1718288700000|2024-06-13 14:25:00|7.17|5.37|7.1|5.3|7.21|5.41|7.02|5.22|0
1718289000000|2024-06-13 14:30:00|7.09|5.29|7.12|5.32|7.15|5.35|7.07|5.27|0
1718289300000|2024-06-13 14:35:00|7.13|5.33|7.07|5.27|7.16|5.36|7.06|5.26|0
1718289600000|2024-06-13 14:40:00|7.06|5.26|7.11|5.31|7.13|5.33|7.06|5.26|0
1718289900000|2024-06-13 14:45:00|7.1|5.3|7.1|5.3|7.16|5.36|7.07|5.27|0
1718290200000|2024-06-13 14:50:00|7.09|5.29|7.12|5.32|7.14|5.34|7.09|5.29|0
1718290500000|2024-06-13 14:55:00|7.11|5.31|7.29|5.49|7.29|5.49|7.1|5.3|0
1718290800000|2024-06-13 15:00:00|7.3|5.5|7.33|5.53|7.33|5.53|7.28|5.48|0
1718291100000|2024-06-13 15:05:00|7.32|5.52|7.25|5.45|7.32|5.52|7.23|5.43|0
1718291400000|2024-06-13 15:10:00|7.24|5.44|7.28|5.48|7.28|5.48|7.22|5.42|0
1718291700000|2024-06-13 15:15:00|7.27|5.47|7.28|5.48|7.31|5.51|7.27|5.47|0
1718292000000|2024-06-13 15:20:00|7.27|5.47|7.26|5.46|7.3|5.5|7.26|5.46|0
1718292300000|2024-06-13 15:25:00|7.25|5.45|7.3|5.5|7.32|5.52|7.22|5.42|0
1718292600000|2024-06-13 15:30:00|7.29|5.49|7.27|5.47|7.31|5.51|7.27|5.47|0
1718292900000|2024-06-13 15:35:00|7.28|5.48|7.28|5.48|7.29|5.49|7.25|5.45|0
1718293200000|2024-06-13 15:40:00|7.27|5.47|7.25|5.45|7.28|5.48|7.24|5.44|0
1718293500000|2024-06-13 15:45:00|7.24|5.44|7.26|5.46|7.28|5.48|7.24|5.44|0
1718293800000|2024-06-13 15:50:00|7.25|5.45|7.27|5.47|7.28|5.48|7.25|5.45|0
1718294100000|2024-06-13 15:55:00|7.26|5.46|7.29|5.49|7.3|5.5|7.26|5.46|0
1718294400000|2024-06-13 16:00:00|7.3|5.5|7.36|5.56|7.39|5.59|7.3|5.5|0
1718294700000|2024-06-13 16:05:00|7.35|5.55|7.37|5.57|7.37|5.57|7.32|5.52|0
1718295000000|2024-06-13 16:10:00|7.36|5.56|7.34|5.54|7.37|5.57|7.33|5.53|0
1718295300000|2024-06-13 16:15:00|7.35|5.55|7.41|5.61|7.43|5.63|7.34|5.54|0
1718295600000|2024-06-13 16:20:00|7.4|5.6|7.42|5.62|7.44|5.64|7.38|5.58|0
1718295900000|2024-06-13 16:25:00|7.43|5.63|7.47|5.67|7.48|5.68|7.43|5.63|0
1718296200000|2024-06-13 16:30:00|7.48|5.68|7.44|5.64|7.55|5.75|7.44|5.64|0
1718296500000|2024-06-13 16:35:00|7.45|5.65|7.43|5.63|7.47|5.67|7.42|5.62|0
1718296800000|2024-06-13 16:40:00|7.44|5.64|7.42|5.62|7.46|5.66|7.42|5.62|0
1718297100000|2024-06-13 16:45:00|7.41|5.61|7.46|5.66|7.48|5.68|7.41|5.61|0
1718297400000|2024-06-13 16:50:00|7.47|5.67|7.4|5.6|7.47|5.67|7.39|5.59|0
1718297700000|2024-06-13 16:55:00|7.41|5.61|7.41|5.61|7.42|5.62|7.39|5.59|0
1718298000000|2024-06-13 17:00:00|7.43|5.63|7.36|5.56|7.43|5.63|7.35|5.55|0
1718298300000|2024-06-13 17:05:00|7.35|5.55|7.35|5.55|7.37|5.57|7.33|5.53|0
1718298600000|2024-06-13 17:10:00|7.34|5.54|7.31|5.51|7.35|5.55|7.31|5.51|0
1718298900000|2024-06-13 17:15:00|7.32|5.52|7.33|5.53|7.34|5.54|7.31|5.51|0
1718299200000|2024-06-13 17:20:00|7.32|5.52|7.3|5.5|7.34|5.54|7.3|5.5|0
1718299500000|2024-06-13 17:25:00|7.31|5.51|7.29|5.49|7.31|5.51|7.26|5.46|0
1718299800000|2024-06-13 17:30:00|7.28|5.48|7.31|5.51|7.32|5.52|7.27|5.47|0
1718300100000|2024-06-13 17:35:00|7.3|5.5|7.31|5.51|7.35|5.55|7.3|5.5|0
1718300400000|2024-06-13 17:40:00|7.3|5.5|7.28|5.48|7.31|5.51|7.27|5.47|0
1718300700000|2024-06-13 17:45:00|7.27|5.47|7.28|5.48|7.3|5.5|7.27|5.47|0
1718301000000|2024-06-13 17:50:00|7.27|5.47|7.25|5.45|7.44|5.64|7.24|5.44|0
1718301300000|2024-06-13 17:55:00|7.24|5.44|7.28|5.48|7.28|5.48|7.24|5.44|0
1718301600000|2024-06-13 18:00:00|7.27|5.47|7.31|5.51|7.32|5.52|7.26|5.46|0
1718301900000|2024-06-13 18:05:00|7.3|5.5|7.23|5.43|7.3|5.5|7.22|5.42|0
1718302200000|2024-06-13 18:10:00|7.22|5.42|7.23|5.43|7.24|5.44|7.21|5.41|0
1718302500000|2024-06-13 18:15:00|7.24|5.44|7.24|5.44|7.25|5.45|7.21|5.41|0
1718302800000|2024-06-13 18:20:00|7.23|5.43|7.22|5.42|7.23|5.43|7.21|5.41|0
1718303100000|2024-06-13 18:25:00|7.21|5.41|7.22|5.42|7.23|5.43|7.21|5.41|0
1718303400000|2024-06-13 18:30:00|7.21|5.41|7.21|5.41|7.21|5.41|7.19|5.39|0
1718303700000|2024-06-13 18:35:00|7.2|5.4|7.23|5.43|7.23|5.43|7.2|5.4|0
1718304000000|2024-06-13 18:40:00|7.22|5.42|7.18|5.38|7.22|5.42|7.18|5.38|0
1718304300000|2024-06-13 18:45:00|7.19|5.39|7.2|5.4|7.22|5.42|7.18|5.38|0
1718304600000|2024-06-13 18:50:00|7.21|5.41|7.19|5.39|7.21|5.41|7.18|5.38|0
1718304900000|2024-06-13 18:55:00|7.2|5.4|7.17|5.37|7.2|5.4|7.16|5.36|0
1718305200000|2024-06-13 19:00:00|7.18|5.38|7.12|5.32|7.19|5.39|7.11|5.31|0
1718305500000|2024-06-13 19:05:00|7.11|5.31|7.12|5.32|7.14|5.34|7.1|5.3|0
1718305800000|2024-06-13 19:10:00|7.13|5.33|7.17|5.37|7.17|5.37|7.12|5.32|0
1718306100000|2024-06-13 19:15:00|7.18|5.38|7.14|5.34|7.19|5.39|7.14|5.34|0
1718306400000|2024-06-13 19:20:00|7.13|5.33|7.15|5.35|7.15|5.35|7.12|5.32|0
1718306700000|2024-06-13 19:25:00|7.14|5.34|7.17|5.37|7.17|5.37|7.13|5.33|0
1718307000000|2024-06-13 19:30:00|7.16|5.36|7.18|5.38|7.2|5.4|7.16|5.36|0
1718307300000|2024-06-13 19:35:00|7.17|5.37|7.15|5.35|7.19|5.39|7.15|5.35|0
1718307600000|2024-06-13 19:40:00|7.14|5.34|7.14|5.34|7.15|5.35|7.13|5.33|0
1718307900000|2024-06-13 19:45:00|7.13|5.33|7.13|5.33|7.14|5.34|7.12|5.32|0
1718308200000|2024-06-13 19:50:00|7.14|5.34|7.13|5.33|7.16|5.36|7.12|5.32|0
1718308500000|2024-06-13 19:55:00|7.12|5.32|7.15|5.35|7.16|5.36|7.07|5.27|0
1718308800000|2024-06-13 20:00:00|7.18|5.38|7.16|5.36|7.18|5.38|7.15|5.35|0
1718309100000|2024-06-13 20:05:00|7.1|5.3|7.17|5.37|7.17|5.37|7.1|5.3|0
1718309400000|2024-06-13 20:10:00|7.18|5.38|7.17|5.37|7.18|5.38|7.17|5.37|0
1718309700000|2024-06-13 20:15:00|7.28|5.28|7.27|5.27|7.28|5.28|7.27|5.27|0
1718310000000|2024-06-13 20:20:00|7.26|5.26|7.27|5.27|7.27|5.27|7.26|5.26|0
1718310300000|2024-06-13 20:25:00|7.26|5.26|7.26|5.26|7.27|5.27|7.26|5.26|0
1718310600000|2024-06-13 20:30:00|7.27|5.27|7.27|5.27|7.27|5.27|7.26|5.26|0
1718310900000|2024-06-13 20:35:00|7.26|5.26|7.28|5.28|7.28|5.28|7.26|5.26|0
1718311200000|2024-06-13 20:40:00|7.29|5.29|7.29|5.29|7.29|5.29|7.28|5.28|0
1718311500000|2024-06-13 20:45:00|7.3|5.3|7.3|5.3|7.3|5.3|7.29|5.29|0
1718311800000|2024-06-13 20:50:00|7.29|5.29|7.29|5.29|7.3|5.3|7.29|5.29|0
1718312100000|2024-06-13 20:55:00|7.28|5.28|7.28|5.28|7.29|5.29|7.27|5.27|0
1718312700000|2024-06-13 21:05:00|7.27|5.27|7.27|5.27|7.27|5.27|7.27|5.27|0
1718313000000|2024-06-13 21:10:00|7.28|5.28|7.28|5.28|7.28|5.28|7.27|5.27|0
1718313900000|2024-06-13 21:25:00|7.27|5.27|7.28|5.28|7.28|5.28|7.27|5.27|0
1718316000000|2024-06-13 22:00:00|7.27|5.27|7.31|5.31|7.32|5.32|7.27|5.27|0
1718316300000|2024-06-13 22:05:00|7.32|5.32|7.29|5.29|7.32|5.32|7.29|5.29|0
1718316600000|2024-06-13 22:10:00|7.3|5.3|7.28|5.28|7.3|5.3|7.28|5.28|0
1718316900000|2024-06-13 22:15:00|7.29|5.29|7.28|5.28|7.29|5.29|7.27|5.27|0
1718317200000|2024-06-13 22:20:00|7.27|5.27|7.26|5.26|7.27|5.27|7.26|5.26|0
1718317500000|2024-06-13 22:25:00|7.25|5.25|7.27|5.27|7.27|5.27|7.25|5.25|0
1718317800000|2024-06-13 22:30:00|7.26|5.26|7.26|5.26|7.27|5.27|7.26|5.26|0
1718318100000|2024-06-13 22:35:00|7.27|5.27|7.26|5.26|7.27|5.27|7.26|5.26|0
1718318700000|2024-06-13 22:45:00|7.25|5.25|7.26|5.26|7.26|5.26|7.25|5.25|0
1718319600000|2024-06-13 23:00:00|7.25|5.25|7.27|5.27|7.27|5.27|7.25|5.25|0
1718319900000|2024-06-13 23:05:00|7.28|5.28|7.27|5.27|7.28|5.28|7.27|5.27|0
1718320200000|2024-06-13 23:10:00|7.28|5.28|7.27|5.27|7.28|5.28|7.27|5.27|0
1718320500000|2024-06-13 23:15:00|7.26|5.26|7.25|5.25|7.27|5.27|7.25|5.25|0
1718321400000|2024-06-13 23:30:00|7.24|5.24|7.24|5.24|7.25|5.25|7.24|5.24|0
1718321700000|2024-06-13 23:35:00|7.25|5.25|7.25|5.25|7.25|5.25|7.25|5.25|0
1718322000000|2024-06-13 23:40:00|7.26|5.26|7.25|5.25|7.26|5.26|7.25|5.25|0
1718322300000|2024-06-13 23:45:00|7.24|5.24|7.24|5.24|7.25|5.25|7.23|5.23|0
1718322600000|2024-06-13 23:50:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1718323200000|2024-06-14 00:00:00|7.25|5.25|7.23|5.23|7.25|5.25|7.23|5.23|0
1718323500000|2024-06-14 00:05:00|7.24|5.24|7.24|5.24|7.24|5.24|7.23|5.23|0
1718323800000|2024-06-14 00:10:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1718324100000|2024-06-14 00:15:00|7.15|5.35|7.15|5.35|7.15|5.35|7.14|5.34|0
1718324400000|2024-06-14 00:20:00|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1718324700000|2024-06-14 00:25:00|7.14|5.34|7.14|5.34|7.14|5.34|7.13|5.33|0
1718325000000|2024-06-14 00:30:00|7.13|5.33|7.23|5.43|7.23|5.43|7.13|5.33|0
1718325900000|2024-06-14 00:45:00|7.24|5.44|7.23|5.43|7.24|5.44|7.23|5.43|0
1718326200000|2024-06-14 00:50:00|7.22|5.42|7.22|5.42|7.23|5.43|7.22|5.42|0
1718326500000|2024-06-14 00:55:00|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1718326800000|2024-06-14 01:00:00|7.24|5.44|7.23|5.43|7.24|5.44|7.23|5.43|0
1718327100000|2024-06-14 01:05:00|7.22|5.42|7.23|5.43|7.23|5.43|7.22|5.42|0
1718327400000|2024-06-14 01:10:00|7.22|5.42|7.22|5.42|7.23|5.43|7.22|5.42|0
1718327700000|2024-06-14 01:15:00|7.23|5.43|7.22|5.42|7.23|5.43|7.22|5.42|0
1718328000000|2024-06-14 01:20:00|7.23|5.43|7.22|5.42|7.23|5.43|7.22|5.42|0
1718328300000|2024-06-14 01:25:00|7.21|5.41|7.22|5.42|7.22|5.42|7.21|5.41|0
1718328600000|2024-06-14 01:30:00|7.21|5.41|7.22|5.42|7.22|5.42|7.21|5.41|0
1718328900000|2024-06-14 01:35:00|7.21|5.41|7.22|5.42|7.22|5.42|7.21|5.41|0
1718329200000|2024-06-14 01:40:00|7.21|5.41|7.21|5.41|7.22|5.42|7.21|5.41|0
1718329500000|2024-06-14 01:45:00|7.22|5.42|7.21|5.41|7.22|5.42|7.21|5.41|0
1718329800000|2024-06-14 01:50:00|7.2|5.4|7.2|5.4|7.2|5.4|7.2|5.4|0
1718330400000|2024-06-14 02:00:00|7.21|5.41|7.2|5.4|7.21|5.41|7.2|5.4|0
1718330700000|2024-06-14 02:05:00|7.21|5.41|7.2|5.4|7.21|5.41|7.2|5.4|0
1718331000000|2024-06-14 02:10:00|7.19|5.39|7.2|5.4|7.2|5.4|7.19|5.39|0
1718331300000|2024-06-14 02:15:00|7.19|5.39|7.2|5.4|7.2|5.4|7.19|5.39|0
1718331600000|2024-06-14 02:20:00|7.21|5.41|7.21|5.41|7.21|5.41|7.2|5.4|0
1718331900000|2024-06-14 02:25:00|7.2|5.4|7.2|5.4|7.2|5.4|7.2|5.4|0
1718332200000|2024-06-14 02:30:00|7.19|5.39|7.19|5.39|7.2|5.4|7.19|5.39|0
1718333100000|2024-06-14 02:45:00|7.18|5.38|7.19|5.39|7.19|5.39|7.18|5.38|0
1718333400000|2024-06-14 02:50:00|7.18|5.38|7.18|5.38|7.19|5.39|7.18|5.38|0
1718333700000|2024-06-14 02:55:00|7.19|5.39|7.18|5.38|7.19|5.39|7.18|5.38|0
1718334000000|2024-06-14 03:00:00|7.19|5.39|7.19|5.39|7.19|5.39|7.18|5.38|0
1718334300000|2024-06-14 03:05:00|7.18|5.38|7.18|5.38|7.19|5.39|7.18|5.38|0
1718334600000|2024-06-14 03:10:00|7.19|5.39|7.18|5.38|7.19|5.39|7.18|5.38|0
1718335200000|2024-06-14 03:20:00|7.17|5.37|7.17|5.37|7.18|5.38|7.17|5.37|0
1718335500000|2024-06-14 03:25:00|7.18|5.38|7.18|5.38|7.18|5.38|7.17|5.37|0
1718335800000|2024-06-14 03:30:00|7.17|5.37|7.18|5.38|7.19|5.39|7.17|5.37|0
1718336100000|2024-06-14 03:35:00|7.17|5.37|7.18|5.38|7.18|5.38|7.17|5.37|0
1718336400000|2024-06-14 03:40:00|7.17|5.37|7.17|5.37|7.18|5.38|7.17|5.37|0
1718337900000|2024-06-14 04:05:00|7.18|5.38|7.18|5.38|7.18|5.38|7.18|5.38|0
1718338500000|2024-06-14 04:15:00|7.17|5.37|7.18|5.38|7.18|5.38|7.17|5.37|0
1718339400000|2024-06-14 04:30:00|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1718339700000|2024-06-14 04:35:00|7.18|5.38|7.18|5.38|7.18|5.38|7.18|5.38|0
1718340000000|2024-06-14 04:40:00|7.17|5.37|7.18|5.38|7.18|5.38|7.17|5.37|0
1718341200000|2024-06-14 05:00:00|7.17|5.37|7.17|5.37|7.18|5.38|7.17|5.37|0
1718341500000|2024-06-14 05:05:00|7.18|5.38|7.17|5.37|7.18|5.38|7.17|5.37|0
1718341800000|2024-06-14 05:10:00|7.18|5.38|7.18|5.38|7.19|5.39|7.17|5.37|0
1718342100000|2024-06-14 05:15:00|7.17|5.37|7.17|5.37|7.18|5.38|7.17|5.37|0
1718342400000|2024-06-14 05:20:00|7.16|5.36|7.17|5.37|7.17|5.37|7.16|5.36|0
1718343000000|2024-06-14 05:30:00|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1718343600000|2024-06-14 05:40:00|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1718343900000|2024-06-14 05:45:00|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1718344200000|2024-06-14 05:50:00|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1718344500000|2024-06-14 05:55:00|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1718344800000|2024-06-14 06:00:00|7.16|5.36|7.16|5.36|7.17|5.37|7.16|5.36|0
1718345100000|2024-06-14 06:05:00|7.17|5.37|7.17|5.37|7.17|5.37|7.16|5.36|0
1718345400000|2024-06-14 06:10:00|7.16|5.36|7.16|5.36|7.17|5.37|7.16|5.36|0
1718345700000|2024-06-14 06:15:00|7.17|5.37|7.15|5.35|7.17|5.37|7.15|5.35|0
1718346000000|2024-06-14 06:20:00|7.16|5.36|7.14|5.34|7.16|5.36|7.14|5.34|0
1718346300000|2024-06-14 06:25:00|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1718346600000|2024-06-14 06:30:00|7.16|5.36|7.24|5.44|7.33|5.53|7.15|5.35|0
1718346900000|2024-06-14 06:35:00|7.25|5.45|7.27|5.47|7.27|5.47|7.25|5.45|0
1718347200000|2024-06-14 06:40:00|7.26|5.46|7.28|5.48|7.28|5.48|7.26|5.46|0
1718347500000|2024-06-14 06:45:00|7.29|5.49|7.3|5.5|7.3|5.5|7.28|5.48|0
1718347800000|2024-06-14 06:50:00|7.31|5.51|7.3|5.5|7.31|5.51|7.29|5.49|0
1718348100000|2024-06-14 06:55:00|7.21|5.41|7.28|5.48|7.28|5.48|7.21|5.41|0
1718348400000|2024-06-14 07:00:00|7.27|5.47|7.27|5.47|7.28|5.48|7.26|5.46|0
1718348700000|2024-06-14 07:05:00|7.28|5.48|7.3|5.5|7.3|5.5|7.27|5.47|0
1718349000000|2024-06-14 07:10:00|7.29|5.49|7.34|5.54|7.34|5.54|7.29|5.49|0
1718349300000|2024-06-14 07:15:00|7.33|5.53|7.35|5.55|7.36|5.56|7.33|5.53|0
1718349600000|2024-06-14 07:20:00|7.34|5.54|7.33|5.53|7.34|5.54|7.31|5.51|0
1718349900000|2024-06-14 07:25:00|7.32|5.52|7.28|5.48|7.32|5.52|7.28|5.48|0
1718350200000|2024-06-14 07:30:00|7.27|5.47|7.26|5.46|7.28|5.48|7.26|5.46|0
1718350500000|2024-06-14 07:35:00|7.27|5.47|7.28|5.48|7.28|5.48|7.26|5.46|0
1718350800000|2024-06-14 07:40:00|7.29|5.49|7.28|5.48|7.29|5.49|7.27|5.47|0
1718351100000|2024-06-14 07:45:00|7.27|5.47|7.31|5.51|7.32|5.52|7.27|5.47|0
1718351400000|2024-06-14 07:50:00|7.3|5.5|7.3|5.5|7.31|5.51|7.29|5.49|0
1718351700000|2024-06-14 07:55:00|7.29|5.49|7.31|5.51|7.32|5.52|7.27|5.47|0
1718352000000|2024-06-14 08:00:00|7.3|5.5|7.35|5.55|7.35|5.55|7.28|5.48|0
1718352300000|2024-06-14 08:05:00|7.34|5.54|7.35|5.55|7.37|5.57|7.34|5.54|0
1718352600000|2024-06-14 08:10:00|7.36|5.56|7.32|5.52|7.36|5.56|7.31|5.51|0
1718352900000|2024-06-14 08:15:00|7.31|5.51|7.24|5.44|7.33|5.53|7.24|5.44|0
1718353200000|2024-06-14 08:20:00|7.25|5.45|7.32|5.52|7.33|5.53|7.25|5.45|0
1718353500000|2024-06-14 08:25:00|7.33|5.53|7.32|5.52|7.34|5.54|7.31|5.51|0
1718353800000|2024-06-14 08:30:00|7.31|5.51|7.32|5.52|7.33|5.53|7.29|5.49|0
1718354100000|2024-06-14 08:35:00|7.31|5.51|7.3|5.5|7.32|5.52|7.3|5.5|0
1718354400000|2024-06-14 08:40:00|7.29|5.49|7.31|5.51|7.32|5.52|7.29|5.49|0
1718354700000|2024-06-14 08:45:00|7.32|5.52|7.33|5.53|7.34|5.54|7.31|5.51|0
1718355000000|2024-06-14 08:50:00|7.32|5.52|7.34|5.54|7.34|5.54|7.31|5.51|0
1718355300000|2024-06-14 08:55:00|7.33|5.53|7.35|5.55|7.35|5.55|7.33|5.53|0
1718355600000|2024-06-14 09:00:00|7.36|5.56|7.33|5.53|7.36|5.56|7.33|5.53|0
1718355900000|2024-06-14 09:05:00|7.34|5.54|7.34|5.54|7.4|5.6|7.2|5.4|0
1718356200000|2024-06-14 09:10:00|7.33|5.53|7.34|5.54|7.35|5.55|7.32|5.52|0
1718356500000|2024-06-14 09:15:00|7.35|5.55|7.35|5.55|7.35|5.55|7.34|5.54|0
1718356800000|2024-06-14 09:20:00|7.34|5.54|7.33|5.53|7.34|5.54|7.31|5.51|0
1718357100000|2024-06-14 09:25:00|7.32|5.52|7.35|5.55|7.35|5.55|7.32|5.52|0
1718357400000|2024-06-14 09:30:00|7.36|5.56|7.39|5.59|7.39|5.59|7.36|5.56|0
1718357700000|2024-06-14 09:35:00|7.38|5.58|7.4|5.6|7.41|5.61|7.37|5.57|0
1718358000000|2024-06-14 09:40:00|7.41|5.61|7.44|5.64|7.44|5.64|7.41|5.61|0
1718358300000|2024-06-14 09:45:00|7.43|5.63|7.4|5.6|7.43|5.63|7.38|5.58|0
1718358600000|2024-06-14 09:50:00|7.41|5.61|7.45|5.65|7.46|5.66|7.3|5.5|0
1718358900000|2024-06-14 09:55:00|7.46|5.66|7.5|5.7|7.51|5.71|7.45|5.65|0
1718359200000|2024-06-14 10:00:00|7.51|5.71|7.81|6.01|7.81|6.01|7.5|5.7|0
1718359500000|2024-06-14 10:05:00|7.8|6|7.73|5.93|7.8|6|7.73|5.93|0
1718359800000|2024-06-14 10:10:00|7.74|5.94|8.33|5.45|8.33|5.94|7.72|5.38|0
1718360100000|2024-06-14 10:15:00|8.32|5.44|8.33|5.45|8.34|5.46|8.28|5.4|0
1718360400000|2024-06-14 10:20:00|8.32|5.44|8.34|5.46|8.37|5.49|8.31|5.43|0
1718360700000|2024-06-14 10:25:00|8.33|5.45|8.33|5.45|8.38|5.5|8.32|5.44|0
1718361000000|2024-06-14 10:30:00|8.32|5.44|8.3|5.42|8.32|5.44|8.29|5.41|0
1718361300000|2024-06-14 10:35:00|8.29|5.41|8.26|5.38|8.29|5.41|8.25|5.37|0
1718361600000|2024-06-14 10:40:00|8.17|5.29|8.19|5.31|8.2|5.32|8.17|5.29|0
1718361900000|2024-06-14 10:45:00|8.18|5.3|8.18|5.3|8.19|5.31|8.17|5.29|0
1718362200000|2024-06-14 10:50:00|8.17|5.29|8.17|5.29|8.18|5.3|8.17|5.29|0
1718362500000|2024-06-14 10:55:00|8.18|5.3|8.23|5.35|8.24|5.36|8.17|5.29|0
1718362800000|2024-06-14 11:00:00|8.22|5.34|8.27|5.39|8.28|5.4|8.22|5.34|0
1718363100000|2024-06-14 11:05:00|8.28|5.4|7.74|5.94|8.32|6|7.74|5.39|0
1718363400000|2024-06-14 11:10:00|7.73|5.93|7.7|5.9|7.74|5.94|7.69|5.89|0
1718363700000|2024-06-14 11:15:00|7.71|5.91|7.71|5.91|7.75|5.95|7.54|5.74|0
1718364000000|2024-06-14 11:20:00|7.7|5.9|7.65|5.85|7.7|5.9|7.64|5.84|0
1718364300000|2024-06-14 11:25:00|7.64|5.84|7.62|5.82|7.73|5.93|7.62|5.82|0
1718364600000|2024-06-14 11:30:00|7.63|5.83|7.59|5.79|7.63|5.83|7.58|5.78|0
1718364900000|2024-06-14 11:35:00|7.6|5.8|7.61|5.81|7.62|5.82|7.57|5.77|0
1718365200000|2024-06-14 11:40:00|7.62|5.82|7.61|5.81|7.63|5.83|7.6|5.8|0
1718365500000|2024-06-14 11:45:00|7.62|5.82|7.6|5.8|7.63|5.83|7.59|5.79|0
1718365800000|2024-06-14 11:50:00|7.61|5.81|7.61|5.81|7.63|5.83|7.6|5.8|0
1718366100000|2024-06-14 11:55:00|7.6|5.8|7.65|5.85|7.67|5.87|7.6|5.8|0
1718366400000|2024-06-14 12:00:00|7.64|5.84|7.65|5.85|7.66|5.86|7.63|5.83|0
1718366700000|2024-06-14 12:05:00|7.64|5.84|7.64|5.84|7.65|5.85|7.61|5.81|0
1718367000000|2024-06-14 12:10:00|7.63|5.83|7.64|5.84|7.67|5.87|7.61|5.81|0
1718367300000|2024-06-14 12:15:00|7.65|5.85|7.6|5.8|7.65|5.85|7.6|5.8|0
1718367600000|2024-06-14 12:20:00|7.61|5.81|7.56|5.76|7.61|5.81|7.56|5.76|0
1718367900000|2024-06-14 12:25:00|7.55|5.75|7.71|5.91|7.74|5.94|7.55|5.75|0
1718368200000|2024-06-14 12:30:00|7.7|5.9|7.72|5.92|7.74|5.94|7.67|5.87|0
1718368500000|2024-06-14 12:35:00|7.73|5.93|7.7|5.9|7.74|5.94|7.67|5.87|0
1718368800000|2024-06-14 12:40:00|7.69|5.89|7.7|5.9|7.72|5.92|7.69|5.89|0
1718369100000|2024-06-14 12:45:00|7.69|5.89|7.72|5.92|7.72|5.92|7.67|5.87|0
1718369400000|2024-06-14 12:50:00|7.71|5.91|7.73|5.93|7.74|5.94|7.71|5.91|0
1718369700000|2024-06-14 12:55:00|7.74|5.94|7.71|5.91|7.74|5.94|7.71|5.91|0
1718370000000|2024-06-14 13:00:00|7.72|5.92|7.73|5.93|7.74|5.94|7.71|5.91|0
1718370300000|2024-06-14 13:05:00|7.72|5.92|7.74|5.94|7.74|5.94|7.71|5.91|0
1718370600000|2024-06-14 13:10:00|7.73|5.93|7.73|5.93|7.74|5.94|7.71|5.91|0
1718370900000|2024-06-14 13:15:00|7.72|5.92|7.72|5.92|7.73|5.93|7.71|5.91|0
1718371200000|2024-06-14 13:20:00|7.71|5.91|7.7|5.9|7.71|5.91|7.67|5.87|0
1718371500000|2024-06-14 13:25:00|7.69|5.89|7.66|5.86|7.7|5.9|7.66|5.86|0
1718371800000|2024-06-14 13:30:00|7.65|5.85|7.5|5.7|7.69|5.89|7.5|5.7|0
1718372100000|2024-06-14 13:35:00|7.51|5.71|7.45|5.65|7.51|5.71|7.45|5.65|0
1718372400000|2024-06-14 13:40:00|7.44|5.64|7.47|5.67|7.49|5.69|7.44|5.64|0
1718372700000|2024-06-14 13:45:00|7.46|5.66|7.46|5.66|7.48|5.68|7.44|5.64|0
1718373000000|2024-06-14 13:50:00|7.47|5.67|7.47|5.67|7.5|5.7|7.46|5.66|0
1718373300000|2024-06-14 13:55:00|7.48|5.68|7.46|5.66|7.49|5.69|7.45|5.65|0
1718373600000|2024-06-14 14:00:00|7.45|5.65|7.57|5.77|7.58|5.78|7.45|5.65|0
1718373900000|2024-06-14 14:05:00|7.56|5.76|7.59|5.79|7.6|5.8|7.52|5.72|0
1718374200000|2024-06-14 14:10:00|7.58|5.78|7.57|5.77|7.64|5.84|7.44|5.64|0
1718374500000|2024-06-14 14:15:00|7.56|5.76|7.49|5.69|7.56|5.76|7.48|5.68|0
1718374800000|2024-06-14 14:20:00|7.5|5.7|7.44|5.64|7.5|5.7|7.44|5.64|0
1718375100000|2024-06-14 14:25:00|7.45|5.65|7.48|5.68|7.5|5.7|7.45|5.65|0
1718375400000|2024-06-14 14:30:00|7.49|5.69|7.53|5.73|7.56|5.76|7.48|5.68|0
1718375700000|2024-06-14 14:35:00|7.54|5.74|7.59|5.79|7.61|5.81|7.53|5.73|0
1718376000000|2024-06-14 14:40:00|7.6|5.8|7.66|5.86|7.69|5.89|7.56|5.76|0
1718376300000|2024-06-14 14:45:00|7.65|5.85|7.63|5.83|7.67|5.87|7.61|5.81|0
1718376600000|2024-06-14 14:50:00|7.62|5.82|7.65|5.85|7.78|5.98|7.57|5.77|0
1718376900000|2024-06-14 14:55:00|7.64|5.84|7.64|5.84|7.67|5.87|7.64|5.84|0
1718377200000|2024-06-14 15:00:00|7.65|5.85|7.64|5.84|7.68|5.88|7.62|5.82|0
1718377500000|2024-06-14 15:05:00|7.65|5.85|7.7|5.9|7.71|5.91|7.65|5.85|0
1718377800000|2024-06-14 15:10:00|7.69|5.89|7.63|5.83|7.69|5.89|7.62|5.82|0
1718378100000|2024-06-14 15:15:00|7.64|5.84|7.63|5.83|7.68|5.88|7.63|5.83|0
1718378400000|2024-06-14 15:20:00|7.62|5.82|7.62|5.82|7.65|5.85|7.6|5.8|0
1718378700000|2024-06-14 15:25:00|7.61|5.81|7.67|5.87|7.68|5.88|7.61|5.81|0
1718379000000|2024-06-14 15:30:00|7.66|5.86|7.66|5.86|7.67|5.87|7.62|5.82|0
1718379300000|2024-06-14 15:35:00|7.65|5.85|7.68|5.88|7.68|5.88|7.64|5.84|0
1718379600000|2024-06-14 15:40:00|7.67|5.87|7.74|5.94|7.75|5.95|7.67|5.87|0
1718379900000|2024-06-14 15:45:00|7.73|5.93|7.78|5.98|7.79|5.99|7.73|5.93|0
1718380200000|2024-06-14 15:50:00|7.79|5.99|7.74|5.94|7.82|6.02|7.73|5.93|0
1718380500000|2024-06-14 15:55:00|7.73|5.93|7.67|5.87|7.73|5.93|7.67|5.87|0
1718380800000|2024-06-14 16:00:00|7.68|5.88|7.69|5.89|7.71|5.91|7.68|5.88|0
1718381100000|2024-06-14 16:05:00|7.68|5.88|7.67|5.87|7.69|5.89|7.66|5.86|0
1718381400000|2024-06-14 16:10:00|7.66|5.86|7.64|5.84|7.66|5.86|7.61|5.81|0
1718381700000|2024-06-14 16:15:00|7.63|5.83|7.68|5.88|7.69|5.89|7.62|5.82|0
1718382000000|2024-06-14 16:20:00|7.67|5.87|7.66|5.86|7.67|5.87|7.65|5.85|0
1718382300000|2024-06-14 16:25:00|7.67|5.87|7.7|5.9|7.71|5.91|7.66|5.86|0
1718382600000|2024-06-14 16:30:00|7.71|5.91|7.69|5.89|7.72|5.92|7.69|5.89|0
1718382900000|2024-06-14 16:35:00|7.68|5.88|7.63|5.83|7.69|5.89|7.63|5.83|0
1718383200000|2024-06-14 16:40:00|7.64|5.84|7.62|5.82|7.67|5.87|7.62|5.82|0
1718383500000|2024-06-14 16:45:00|7.63|5.83|7.63|5.83|7.66|5.86|7.62|5.82|0
1718383800000|2024-06-14 16:50:00|7.62|5.82|7.65|5.85|7.66|5.86|7.6|5.8|0
1718384100000|2024-06-14 16:55:00|7.64|5.84|7.61|5.81|7.65|5.85|7.61|5.81|0
1718384400000|2024-06-14 17:00:00|7.6|5.8|7.62|5.82|7.63|5.83|7.59|5.79|0
1718384700000|2024-06-14 17:05:00|7.63|5.83|7.58|5.78|7.63|5.83|7.57|5.77|0
1718385000000|2024-06-14 17:10:00|7.57|5.77|7.57|5.77|7.59|5.79|7.56|5.76|0
1718385300000|2024-06-14 17:15:00|7.58|5.78|7.58|5.78|7.59|5.79|7.54|5.74|0
1718385600000|2024-06-14 17:20:00|7.57|5.77|7.59|5.79|7.6|5.8|7.54|5.74|0
1718385900000|2024-06-14 17:25:00|7.58|5.78|7.57|5.77|7.6|5.8|7.55|5.75|0
1718386200000|2024-06-14 17:30:00|7.58|5.78|7.55|5.75|7.58|5.78|7.55|5.75|0
1718386500000|2024-06-14 17:35:00|7.56|5.76|7.55|5.75|7.56|5.76|7.54|5.74|0
1718386800000|2024-06-14 17:40:00|7.56|5.76|7.59|5.79|7.61|5.81|7.55|5.75|0
1718387100000|2024-06-14 17:45:00|7.58|5.78|7.59|5.79|7.6|5.8|7.56|5.76|0
1718387400000|2024-06-14 17:50:00|7.58|5.78|7.58|5.78|7.61|5.81|7.57|5.77|0
1718387700000|2024-06-14 17:55:00|7.57|5.77|7.61|5.81|7.64|5.84|7.57|5.77|0
1718388000000|2024-06-14 18:00:00|7.62|5.82|7.62|5.82|7.67|5.87|7.62|5.82|0
1718388300000|2024-06-14 18:05:00|7.61|5.81|7.65|5.85|7.67|5.87|7.59|5.79|0
1718388600000|2024-06-14 18:10:00|7.64|5.84|7.65|5.85|7.66|5.86|7.62|5.82|0
1718388900000|2024-06-14 18:15:00|7.66|5.86|7.62|5.82|7.69|5.89|7.61|5.81|0
1718389200000|2024-06-14 18:20:00|7.61|5.81|7.58|5.78|7.63|5.83|7.57|5.77|0
1718389500000|2024-06-14 18:25:00|7.57|5.77|7.6|5.8|7.6|5.8|7.56|5.76|0
1718389800000|2024-06-14 18:30:00|7.59|5.79|7.6|5.8|7.62|5.82|7.59|5.79|0
1718390100000|2024-06-14 18:35:00|7.61|5.81|7.62|5.82|7.63|5.83|7.6|5.8|0
1718390400000|2024-06-14 18:40:00|7.63|5.83|7.61|5.81|7.66|5.86|7.61|5.81|0
1718390700000|2024-06-14 18:45:00|7.6|5.8|7.6|5.8|7.62|5.82|7.59|5.79|0
1718391000000|2024-06-14 18:50:00|7.59|5.79|7.54|5.74|7.6|5.8|7.54|5.74|0
1718391300000|2024-06-14 18:55:00|7.55|5.75|7.57|5.77|7.62|5.82|7.55|5.75|0
1718391600000|2024-06-14 19:00:00|7.58|5.78|7.54|5.74|7.59|5.79|7.54|5.74|0
1718391900000|2024-06-14 19:05:00|7.55|5.75|7.55|5.75|7.57|5.77|7.54|5.74|0
1718392200000|2024-06-14 19:10:00|7.56|5.76|7.57|5.77|7.58|5.78|7.55|5.75|0
1718392500000|2024-06-14 19:15:00|7.58|5.78|7.55|5.75|7.58|5.78|7.54|5.74|0
1718392800000|2024-06-14 19:20:00|7.54|5.74|7.53|5.73|7.56|5.76|7.53|5.73|0
1718393100000|2024-06-14 19:25:00|7.54|5.74|7.53|5.73|7.56|5.76|7.53|5.73|0
1718393400000|2024-06-14 19:30:00|7.54|5.74|7.54|5.74|7.56|5.76|7.53|5.73|0
1718393700000|2024-06-14 19:35:00|7.53|5.73|7.54|5.74|7.54|5.74|7.51|5.71|0
1718394000000|2024-06-14 19:40:00|7.55|5.75|7.58|5.78|7.58|5.78|7.54|5.74|0
1718394300000|2024-06-14 19:45:00|7.59|5.79|7.58|5.78|7.59|5.79|7.56|5.76|0
1718394600000|2024-06-14 19:50:00|7.57|5.77|7.58|5.78|7.59|5.79|7.57|5.77|0
1718394900000|2024-06-14 19:55:00|7.57|5.77|7.48|5.68|7.58|5.78|7.48|5.68|0
1718395200000|2024-06-14 20:00:00|7.49|5.69|7.5|5.7|7.5|5.7|7.48|5.68|0
1718395500000|2024-06-14 20:05:00|7.49|5.69|7.52|5.72|7.52|5.72|7.49|5.69|0
1718395800000|2024-06-14 20:10:00|7.53|5.73|7.52|5.72|7.53|5.73|7.51|5.71|0
1718583600000|2024-06-17 00:20:00|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1718583900000|2024-06-17 00:25:00|7.88|6.08|7.86|6.06|7.88|6.08|7.86|6.06|0
1718584200000|2024-06-17 00:30:00|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1718584500000|2024-06-17 00:35:00|7.85|6.05|7.87|6.07|7.87|6.07|7.85|6.05|0
1718584800000|2024-06-17 00:40:00|7.86|6.06|7.87|6.07|7.87|6.07|7.86|6.06|0
1718585100000|2024-06-17 00:45:00|7.88|6.08|7.87|6.07|7.88|6.08|7.87|6.07|0
1718585400000|2024-06-17 00:50:00|7.88|6.08|7.86|6.06|7.88|6.08|7.86|6.06|0
1718585700000|2024-06-17 00:55:00|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1718586000000|2024-06-17 01:00:00|7.89|6.09|7.91|6.11|7.91|6.11|7.89|6.09|0
1718586300000|2024-06-17 01:05:00|7.9|6.1|7.9|6.1|7.91|6.11|7.9|6.1|0
1718586600000|2024-06-17 01:10:00|7.91|6.11|7.92|6.12|7.92|6.12|7.9|6.1|0
1718586900000|2024-06-17 01:15:00|7.91|6.11|7.91|6.11|7.92|6.12|7.91|6.11|0
1718587200000|2024-06-17 01:20:00|7.92|6.12|7.91|6.11|7.92|6.12|7.91|6.11|0
1718587500000|2024-06-17 01:25:00|7.92|6.12|7.91|6.11|7.92|6.12|7.91|6.11|0
1718587800000|2024-06-17 01:30:00|7.9|6.1|7.9|6.1|7.91|6.11|7.9|6.1|0
1718588100000|2024-06-17 01:35:00|7.89|6.09|7.89|6.09|7.9|6.1|7.89|6.09|0
1718588400000|2024-06-17 01:40:00|7.9|6.1|7.9|6.1|7.9|6.1|7.89|6.09|0
1718588700000|2024-06-17 01:45:00|7.89|6.09|7.89|6.09|7.89|6.09|7.88|6.08|0
1718589000000|2024-06-17 01:50:00|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1718589300000|2024-06-17 01:55:00|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1718589600000|2024-06-17 02:00:00|7.89|6.09|7.87|6.07|7.89|6.09|7.86|6.06|0
1718589900000|2024-06-17 02:05:00|7.88|6.08|7.88|6.08|7.88|6.08|7.87|6.07|0
1718590200000|2024-06-17 02:10:00|7.89|6.09|7.87|6.07|7.89|6.09|7.87|6.07|0
1718590500000|2024-06-17 02:15:00|7.88|6.08|7.87|6.07|7.88|6.08|7.87|6.07|0
1718590800000|2024-06-17 02:20:00|7.88|6.08|7.89|6.09|7.89|6.09|7.87|6.07|0
1718591100000|2024-06-17 02:25:00|7.88|6.08|7.9|6.1|7.9|6.1|7.88|6.08|0
1718591400000|2024-06-17 02:30:00|7.89|6.09|7.89|6.09|7.89|6.09|7.88|6.08|0
1718591700000|2024-06-17 02:35:00|7.88|6.08|7.87|6.07|7.89|6.09|7.87|6.07|0
1718592000000|2024-06-17 02:40:00|7.88|6.08|7.88|6.08|7.88|6.08|7.87|6.07|0
1718592300000|2024-06-17 02:45:00|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1718592600000|2024-06-17 02:50:00|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1718592900000|2024-06-17 02:55:00|7.89|6.09|7.89|6.09|7.9|6.1|7.89|6.09|0
1718593200000|2024-06-17 03:00:00|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1718593500000|2024-06-17 03:05:00|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1718593800000|2024-06-17 03:10:00|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1718594100000|2024-06-17 03:15:00|7.87|6.07|7.87|6.07|7.88|6.08|7.87|6.07|0
1718594400000|2024-06-17 03:20:00|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1718594700000|2024-06-17 03:25:00|7.87|6.07|7.87|6.07|7.88|6.08|7.87|6.07|0
1718595000000|2024-06-17 03:30:00|7.86|6.06|7.87|6.07|7.87|6.07|7.86|6.06|0
1718595600000|2024-06-17 03:40:00|7.88|6.08|7.87|6.07|7.88|6.08|7.87|6.07|0
1718595900000|2024-06-17 03:45:00|7.86|6.06|7.86|6.06|7.87|6.07|7.86|6.06|0
1718596200000|2024-06-17 03:50:00|7.87|6.07|7.87|6.07|7.87|6.07|7.86|6.06|0
1718596800000|2024-06-17 04:00:00|7.86|6.06|7.86|6.06|7.87|6.07|7.86|6.06|0
1718597100000|2024-06-17 04:05:00|7.85|6.05|7.86|6.06|7.86|6.06|7.85|6.05|0
1718597400000|2024-06-17 04:10:00|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1718597700000|2024-06-17 04:15:00|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1718598300000|2024-06-17 04:25:00|7.87|6.07|7.87|6.07|7.87|6.07|7.86|6.06|0
1718598600000|2024-06-17 04:30:00|7.88|6.08|7.87|6.07|7.88|6.08|7.87|6.07|0
1718598900000|2024-06-17 04:35:00|7.88|6.08|7.87|6.07|7.88|6.08|7.87|6.07|0
1718599800000|2024-06-17 04:50:00|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1718600100000|2024-06-17 04:55:00|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1718600400000|2024-06-17 05:00:00|7.89|6.09|7.89|6.09|7.89|6.09|7.88|6.08|0
1718600700000|2024-06-17 05:05:00|7.88|6.08|7.88|6.08|7.89|6.09|7.88|6.08|0
1718601000000|2024-06-17 05:10:00|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1718601300000|2024-06-17 05:15:00|7.87|6.07|7.87|6.07|7.87|6.07|7.86|6.06|0
1718601900000|2024-06-17 05:25:00|7.86|6.06|7.86|6.06|7.87|6.07|7.86|6.06|0
1718602200000|2024-06-17 05:30:00|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1718602500000|2024-06-17 05:35:00|7.85|6.05|7.83|6.03|7.85|6.05|7.83|6.03|0
1718602800000|2024-06-17 05:40:00|7.84|6.04|7.84|6.04|7.84|6.04|7.83|6.03|0
1718603100000|2024-06-17 05:45:00|7.83|6.03|7.84|6.04|7.84|6.04|7.83|6.03|0
1718603400000|2024-06-17 05:50:00|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1718603700000|2024-06-17 05:55:00|7.85|6.05|7.84|6.04|7.86|6.06|7.84|6.04|0
1718604000000|2024-06-17 06:00:00|7.86|6.06|7.88|6.08|7.9|6.1|7.86|6.06|0
1718604300000|2024-06-17 06:05:00|7.89|6.09|7.9|6.1|7.91|6.11|7.87|6.07|0
1718604600000|2024-06-17 06:10:00|7.89|6.09|7.88|6.08|7.9|6.1|7.88|6.08|0
1718604900000|2024-06-17 06:15:00|7.87|6.07|7.89|6.09|7.9|6.1|7.87|6.07|0
1718605200000|2024-06-17 06:20:00|7.9|6.1|7.84|6.04|7.9|6.1|7.83|6.03|0
1718605500000|2024-06-17 06:25:00|7.85|6.05|7.85|6.05|7.86|6.06|7.84|6.04|0
1718605800000|2024-06-17 06:30:00|7.84|6.04|7.84|6.04|7.85|6.05|7.83|6.03|0
1718606100000|2024-06-17 06:35:00|7.83|6.03|7.8|6|7.84|6.04|7.8|6|0
1718606400000|2024-06-17 06:40:00|7.81|6.01|7.82|6.02|7.83|6.03|7.8|6|0
1718606700000|2024-06-17 06:45:00|7.83|6.03|7.82|6.02|7.83|6.03|7.81|6.01|0
1718607000000|2024-06-17 06:50:00|8.09|6.29|7.95|6.15|8.09|6.29|7.95|6.15|0
1718607300000|2024-06-17 06:55:00|7.94|6.14|7.96|6.16|7.96|6.16|7.94|6.14|0
1718607600000|2024-06-17 07:00:00|7.95|6.15|7.94|6.14|7.97|6.17|7.94|6.14|0
1718607900000|2024-06-17 07:05:00|7.93|6.13|7.92|6.12|7.94|6.14|7.91|6.11|0
1718608200000|2024-06-17 07:10:00|7.91|6.11|7.91|6.11|7.94|6.14|7.91|6.11|0
1718608500000|2024-06-17 07:15:00|7.92|6.12|7.89|6.09|7.92|6.12|7.89|6.09|0
1718608800000|2024-06-17 07:20:00|7.9|6.1|7.9|6.1|7.91|6.11|7.89|6.09|0
1718609100000|2024-06-17 07:25:00|7.91|6.11|7.9|6.1|7.92|6.12|7.9|6.1|0
1718609400000|2024-06-17 07:30:00|7.89|6.09|7.9|6.1|7.9|6.1|7.88|6.08|0
1718609700000|2024-06-17 07:35:00|7.91|6.11|7.93|6.13|7.94|6.14|7.9|6.1|0
1718610000000|2024-06-17 07:40:00|7.94|6.14|7.94|6.14|7.95|6.15|7.93|6.13|0
1718610300000|2024-06-17 07:45:00|7.95|6.15|7.93|6.13|7.95|6.15|7.92|6.12|0
1718610600000|2024-06-17 07:50:00|7.94|6.14|7.94|6.14|7.95|6.15|7.93|6.13|0
1718610900000|2024-06-17 07:55:00|7.95|6.15|7.94|6.14|7.95|6.15|7.93|6.13|0
1718611200000|2024-06-17 08:00:00|7.93|6.13|7.95|6.15|7.95|6.15|7.92|6.12|0
1718611500000|2024-06-17 08:05:00|7.94|6.14|7.91|6.11|7.96|6.16|7.9|6.1|0
1718611800000|2024-06-17 08:10:00|7.9|6.1|7.9|6.1|7.91|6.11|7.89|6.09|0
1718612100000|2024-06-17 08:15:00|7.91|6.11|7.88|6.08|7.91|6.11|7.88|6.08|0
1718612400000|2024-06-17 08:20:00|7.89|6.09|7.92|6.12|7.93|6.13|7.88|6.08|0
1718612700000|2024-06-17 08:25:00|7.93|6.13|7.95|6.15|7.95|6.15|7.92|6.12|0
1718613000000|2024-06-17 08:30:00|7.96|6.16|8.01|6.21|8.02|6.22|7.96|6.16|0
1718613300000|2024-06-17 08:35:00|8|6.2|8.01|6.21|8.02|6.22|8|6.2|0
1718613600000|2024-06-17 08:40:00|8.02|6.22|8.03|6.23|8.05|6.25|8.02|6.22|0
1718613900000|2024-06-17 08:45:00|8.04|6.24|8.01|6.21|8.04|6.24|8.01|6.21|0
1718614200000|2024-06-17 08:50:00|8.02|6.22|8.01|6.21|8.02|6.22|8|6.2|0
1718614500000|2024-06-17 08:55:00|8.02|6.22|8.01|6.21|8.02|6.22|8.01|6.21|0
1718614800000|2024-06-17 09:00:00|8.02|6.22|7.98|6.18|8.02|6.22|7.98|6.18|0
1718615100000|2024-06-17 09:05:00|7.99|6.19|8.02|6.22|8.03|6.23|7.98|6.18|0
1718615400000|2024-06-17 09:10:00|8.01|6.21|8.01|6.21|8.02|6.22|8|6.2|0
1718615700000|2024-06-17 09:15:00|8.02|6.22|8.01|6.21|8.02|6.22|8|6.2|0
1718616000000|2024-06-17 09:20:00|8|6.2|8|6.2|8|6.2|8|6.2|0
1718616300000|2024-06-17 09:25:00|7.99|6.19|8|6.2|8|6.2|7.98|6.18|0
1718616600000|2024-06-17 09:30:00|7.99|6.19|7.99|6.19|8|6.2|7.98|6.18|0
1718616900000|2024-06-17 09:35:00|8|6.2|7.99|6.19|8|6.2|7.98|6.18|0
1718617200000|2024-06-17 09:40:00|8|6.2|7.99|6.19|8|6.2|7.99|6.19|0
1718617500000|2024-06-17 09:45:00|8|6.2|7.99|6.19|8|6.2|7.99|6.19|0
1718617800000|2024-06-17 09:50:00|8|6.2|7.99|6.19|8|6.2|7.99|6.19|0
1718618100000|2024-06-17 09:55:00|7.98|6.18|8|6.2|8|6.2|7.98|6.18|0
1718618400000|2024-06-17 10:00:00|7.99|6.19|8.02|6.22|8.02|6.22|7.98|6.18|0
1718618700000|2024-06-17 10:05:00|8.03|6.23|8.04|6.24|8.04|6.24|8.02|6.22|0
1718619000000|2024-06-17 10:10:00|8.05|6.25|8.03|6.23|8.05|6.25|8.03|6.23|0
1718619300000|2024-06-17 10:15:00|8.04|6.24|8.07|6.27|8.07|6.27|8.03|6.23|0
1718619600000|2024-06-17 10:20:00|8.06|6.26|8.06|6.26|8.07|6.27|8.06|6.26|0
1718619900000|2024-06-17 10:25:00|8.05|6.25|8.07|6.27|8.07|6.27|8.05|6.25|0
1718620200000|2024-06-17 10:30:00|8.06|6.26|8.04|6.24|8.07|6.27|8.04|6.24|0
1718620500000|2024-06-17 10:35:00|8.05|6.25|8.04|6.24|8.05|6.25|8.03|6.23|0
1718620800000|2024-06-17 10:40:00|8.03|6.23|8.02|6.22|8.04|6.24|8.02|6.22|0
1718621100000|2024-06-17 10:45:00|8.03|6.23|8.02|6.22|8.03|6.23|8.01|6.21|0
1718621400000|2024-06-17 10:50:00|8.03|6.23|8.02|6.22|8.03|6.23|8.02|6.22|0
1718621700000|2024-06-17 10:55:00|8.03|6.23|8.01|6.21|8.04|6.24|8.01|6.21|0
1718622000000|2024-06-17 11:00:00|8|6.2|7.99|6.19|8|6.2|7.99|6.19|0
1718622300000|2024-06-17 11:05:00|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1718622900000|2024-06-17 11:15:00|7.98|6.18|7.98|6.18|7.99|6.19|7.98|6.18|0
1718623200000|2024-06-17 11:20:00|7.97|6.17|7.88|6.08|7.99|6.19|7.87|6.07|0
1718623500000|2024-06-17 11:25:00|7.86|6.06|7.86|6.06|7.87|6.07|7.85|6.05|0
1718623800000|2024-06-17 11:30:00|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1718624100000|2024-06-17 11:35:00|7.89|6.09|7.86|6.06|7.9|6.1|7.86|6.06|0
1718624400000|2024-06-17 11:40:00|7.87|6.07|7.88|6.08|7.88|6.08|7.86|6.06|0
1718624700000|2024-06-17 11:45:00|7.87|6.07|7.87|6.07|7.88|6.08|7.86|6.06|0
1718625000000|2024-06-17 11:50:00|7.88|6.08|7.88|6.08|7.88|6.08|7.87|6.07|0
1718625300000|2024-06-17 11:55:00|7.87|6.07|7.87|6.07|7.88|6.08|7.86|6.06|0
1718625600000|2024-06-17 12:00:00|7.88|6.08|7.89|6.09|7.9|6.1|7.86|6.06|0
1718625900000|2024-06-17 12:05:00|7.88|6.08|7.85|6.05|7.88|6.08|7.84|6.04|0
1718626200000|2024-06-17 12:10:00|7.84|6.04|7.85|6.05|7.86|6.06|7.84|6.04|0
1718626500000|2024-06-17 12:15:00|7.86|6.06|7.87|6.07|7.88|6.08|7.85|6.05|0
1718626800000|2024-06-17 12:20:00|7.88|6.08|7.87|6.07|7.88|6.08|7.86|6.06|0
1718627100000|2024-06-17 12:25:00|7.86|6.06|7.89|6.09|7.89|6.09|7.86|6.06|0
1718627400000|2024-06-17 12:30:00|7.9|6.1|7.91|6.11|7.92|6.12|7.89|6.09|0
1718627700000|2024-06-17 12:35:00|7.92|6.12|7.95|6.15|7.95|6.15|7.92|6.12|0
1718628000000|2024-06-17 12:40:00|7.96|6.16|7.92|6.12|7.96|6.16|7.92|6.12|0
1718628300000|2024-06-17 12:45:00|7.93|6.13|7.93|6.13|7.93|6.13|7.9|6.1|0
1718628600000|2024-06-17 12:50:00|7.94|6.14|7.93|6.13|7.95|6.15|7.92|6.12|0
1718628900000|2024-06-17 12:55:00|7.92|6.12|7.92|6.12|7.94|6.14|7.91|6.11|0
1718629200000|2024-06-17 13:00:00|7.91|6.11|7.85|6.05|7.94|6.14|7.83|6.03|0
1718629500000|2024-06-17 13:05:00|7.84|6.04|7.84|6.04|7.85|6.05|7.83|6.03|0
1718629800000|2024-06-17 13:10:00|7.85|6.05|7.84|6.04|7.85|6.05|7.83|6.03|0
1718630100000|2024-06-17 13:15:00|7.85|6.05|7.85|6.05|7.85|6.05|7.83|6.03|0
1718630400000|2024-06-17 13:20:00|7.84|6.04|7.84|6.04|7.85|6.05|7.84|6.04|0
1718630700000|2024-06-17 13:25:00|7.85|6.05|7.85|6.05|7.85|6.05|7.84|6.04|0
1718631000000|2024-06-17 13:30:00|7.86|6.06|7.83|6.03|7.9|6.1|7.83|6.03|0
1718631300000|2024-06-17 13:35:00|7.84|6.04|7.85|6.05|7.85|6.05|7.82|6.02|0
1718631600000|2024-06-17 13:40:00|7.86|6.06|7.84|6.04|7.87|6.07|7.82|6.02|0
1718631900000|2024-06-17 13:45:00|7.83|6.03|7.91|6.11|7.91|6.11|7.8|6|0
1718632200000|2024-06-17 13:50:00|7.9|6.1|7.88|6.08|7.91|6.11|7.86|6.06|0
1718632500000|2024-06-17 13:55:00|7.87|6.07|7.85|6.05|7.9|6.1|7.83|6.03|0
1718632800000|2024-06-17 14:00:00|7.86|6.06|7.84|6.04|7.87|6.07|7.83|6.03|0
1718633100000|2024-06-17 14:05:00|7.83|6.03|7.79|5.99|7.84|6.04|7.79|5.99|0
1718633400000|2024-06-17 14:10:00|7.78|5.98|7.8|6|7.8|6|7.76|5.96|0
1718633700000|2024-06-17 14:15:00|7.79|5.99|7.76|5.96|7.8|6|7.75|5.95|0
1718634000000|2024-06-17 14:20:00|7.77|5.97|7.79|5.99|7.81|6.01|7.76|5.96|0
1718634300000|2024-06-17 14:25:00|7.8|6|7.82|6.02|7.85|6.05|7.79|5.99|0
1718634600000|2024-06-17 14:30:00|7.81|6.01|7.79|5.99|7.83|6.03|7.77|5.97|0
1718634900000|2024-06-17 14:35:00|7.78|5.98|7.78|5.98|7.79|5.99|7.76|5.96|0
1718635200000|2024-06-17 14:40:00|7.79|5.99|7.77|5.97|7.8|6|7.75|5.95|0
1718635500000|2024-06-17 14:45:00|7.76|5.96|7.77|5.97|7.77|5.97|7.75|5.95|0
1718635800000|2024-06-17 14:50:00|7.76|5.96|7.77|5.97|7.79|5.99|7.76|5.96|0
1718636100000|2024-06-17 14:55:00|7.76|5.96|7.78|5.98|7.93|6.13|7.73|5.93|0
1718636400000|2024-06-17 15:00:00|7.77|5.97|7.73|5.93|7.78|5.98|7.73|5.93|0
1718636700000|2024-06-17 15:05:00|7.72|5.92|7.71|5.91|7.72|5.92|7.7|5.9|0
1718637000000|2024-06-17 15:10:00|7.7|5.9|7.7|5.9|7.73|5.93|7.69|5.89|0
1718637300000|2024-06-17 15:15:00|7.69|5.89|7.67|5.87|7.69|5.89|7.66|5.86|0
1718637600000|2024-06-17 15:20:00|7.68|5.88|7.64|5.84|7.68|5.88|7.64|5.84|0
1718637900000|2024-06-17 15:25:00|7.65|5.85|7.66|5.86|7.68|5.88|7.65|5.85|0
1718638200000|2024-06-17 15:30:00|7.67|5.87|7.86|6.06|7.87|6.07|7.67|5.87|0
1718638500000|2024-06-17 15:35:00|7.87|6.07|7.87|6.07|7.88|6.08|7.86|6.06|0
1718638800000|2024-06-17 15:40:00|7.86|6.06|7.84|6.04|7.88|6.08|7.84|6.04|0
1718639100000|2024-06-17 15:45:00|7.85|6.05|7.86|6.06|7.88|6.08|7.83|6.03|0
1718639400000|2024-06-17 15:50:00|7.85|6.05|7.87|6.07|7.87|6.07|7.84|6.04|0
1718639700000|2024-06-17 15:55:00|7.86|6.06|7.86|6.06|7.88|6.08|7.85|6.05|0
1718640000000|2024-06-17 16:00:00|7.85|6.05|7.84|6.04|7.85|6.05|7.83|6.03|0
1718640300000|2024-06-17 16:05:00|7.83|6.03|7.83|6.03|7.85|6.05|7.83|6.03|0
1718640600000|2024-06-17 16:10:00|7.84|6.04|7.8|6|7.84|6.04|7.79|5.99|0
1718640900000|2024-06-17 16:15:00|7.79|5.99|7.79|5.99|7.8|6|7.78|5.98|0
1718641200000|2024-06-17 16:20:00|7.78|5.98|7.72|5.92|7.79|5.99|7.72|5.92|0
1718641500000|2024-06-17 16:25:00|7.73|5.93|7.63|5.83|7.74|5.94|7.63|5.83|0
1718641800000|2024-06-17 16:30:00|7.62|5.82|7.64|5.84|7.66|5.86|7.62|5.82|0
1718642100000|2024-06-17 16:35:00|7.65|5.85|7.65|5.85|7.66|5.86|7.63|5.83|0
1718642400000|2024-06-17 16:40:00|7.66|5.86|7.64|5.84|7.66|5.86|7.64|5.84|0
1718642700000|2024-06-17 16:45:00|7.63|5.83|7.58|5.78|7.63|5.83|7.58|5.78|0
1718643000000|2024-06-17 16:50:00|7.59|5.79|7.6|5.8|7.61|5.81|7.57|5.77|0
1718643300000|2024-06-17 16:55:00|7.61|5.81|7.63|5.83|7.63|5.83|7.6|5.8|0
1718643600000|2024-06-17 17:00:00|7.62|5.82|7.58|5.78|7.62|5.82|7.58|5.78|0
1718643900000|2024-06-17 17:05:00|7.59|5.79|7.6|5.8|7.61|5.81|7.59|5.79|0
1718644200000|2024-06-17 17:10:00|7.61|5.81|7.58|5.78|7.62|5.82|7.58|5.78|0
1718644500000|2024-06-17 17:15:00|7.57|5.77|7.92|6.12|7.93|6.13|7.5|5.7|0
1718644800000|2024-06-17 17:20:00|7.91|6.11|7.87|6.07|7.92|6.12|7.79|5.99|0
1718645100000|2024-06-17 17:25:00|7.86|6.06|7.87|6.07|7.89|6.09|7.85|6.05|0
1718645400000|2024-06-17 17:30:00|7.86|6.06|7.8|6|7.87|6.07|7.78|5.98|0
1718645700000|2024-06-17 17:35:00|7.79|5.99|7.76|5.96|7.8|6|7.75|5.95|0
1718646000000|2024-06-17 17:40:00|7.75|5.95|7.79|5.99|7.79|5.99|7.75|5.95|0
1718646300000|2024-06-17 17:45:00|7.78|5.98|7.79|5.99|7.79|5.99|7.77|5.97|0
1718646600000|2024-06-17 17:50:00|7.78|5.98|7.73|5.93|7.78|5.98|7.72|5.92|0
1718646900000|2024-06-17 17:55:00|7.72|5.92|7.73|5.93|7.76|5.96|7.72|5.92|0
1718647200000|2024-06-17 18:00:00|7.72|5.92|7.68|5.88|7.73|5.93|7.65|5.85|0
1718647500000|2024-06-17 18:05:00|7.67|5.87|7.62|5.82|7.67|5.87|7.62|5.82|0
1718647800000|2024-06-17 18:10:00|7.61|5.81|7.74|5.94|7.74|5.94|7.61|5.81|0
1718648100000|2024-06-17 18:15:00|7.72|5.92|7.9|6.1|7.92|6.12|7.71|5.91|0
1718648400000|2024-06-17 18:20:00|7.91|6.11|7.87|6.07|7.92|6.12|7.86|6.06|0
1718648700000|2024-06-17 18:25:00|7.88|6.08|7.84|6.04|7.89|6.09|7.83|6.03|0
1718649000000|2024-06-17 18:30:00|7.85|6.05|7.84|6.04|7.86|6.06|7.83|6.03|0
1718649300000|2024-06-17 18:35:00|7.85|6.05|7.85|6.05|7.86|6.06|7.84|6.04|0
1718649600000|2024-06-17 18:40:00|7.86|6.06|7.88|6.08|7.88|6.08|7.84|6.04|0
1718649900000|2024-06-17 18:45:00|7.87|6.07|7.6|5.8|8.13|6.33|7.05|5.25|0
1718650200000|2024-06-17 18:50:00|7.61|5.81|7.63|5.83|7.63|5.83|7.6|5.8|0
1718650500000|2024-06-17 18:55:00|7.62|5.82|7.61|5.81|7.65|5.85|7.6|5.8|0
1718650800000|2024-06-17 19:00:00|7.62|5.82|7.64|5.84|7.64|5.84|7.61|5.81|0
1718651100000|2024-06-17 19:05:00|7.63|5.83|7.61|5.81|7.64|5.84|7.61|5.81|0
1718651400000|2024-06-17 19:10:00|7.6|5.8|7.58|5.78|7.61|5.81|7.57|5.77|0
1718651700000|2024-06-17 19:15:00|7.59|5.79|7.54|5.74|7.6|5.8|7.53|5.73|0
1718652000000|2024-06-17 19:20:00|7.55|5.75|7.54|5.74|7.57|5.77|7.54|5.74|0
1718652300000|2024-06-17 19:25:00|7.53|5.73|7.54|5.74|7.56|5.76|7.53|5.73|0
1718652600000|2024-06-17 19:30:00|7.55|5.75|7.56|5.76|7.57|5.77|7.54|5.74|0
1718652900000|2024-06-17 19:35:00|7.57|5.77|7.58|5.78|7.59|5.79|7.57|5.77|0
1718653200000|2024-06-17 19:40:00|7.57|5.77|7.41|5.61|7.58|5.78|7.37|5.57|0
1718653500000|2024-06-17 19:45:00|7.42|5.62|7.57|5.77|7.65|5.85|7.41|5.61|0
1718653800000|2024-06-17 19:50:00|7.58|5.78|7.61|5.81|7.63|5.83|7.55|5.75|0
1718654100000|2024-06-17 19:55:00|7.62|5.82|7.63|5.83|7.66|5.86|7.61|5.81|0
1718654400000|2024-06-17 20:00:00|7.62|5.82|7.67|5.87|7.68|5.88|7.62|5.82|0
1718654700000|2024-06-17 20:05:00|7.66|5.86|7.66|5.86|7.67|5.87|7.66|5.86|0
1718655000000|2024-06-17 20:10:00|7.65|5.85|7.65|5.85|7.66|5.86|7.65|5.85|0
1718655300000|2024-06-17 20:15:00|7.74|5.74|7.72|5.72|7.74|5.74|7.72|5.72|0
1718655900000|2024-06-17 20:25:00|7.71|5.71|7.72|5.72|7.72|5.72|7.71|5.71|0
1718656200000|2024-06-17 20:30:00|7.71|5.71|7.72|5.72|7.72|5.72|7.71|5.71|0
1718656500000|2024-06-17 20:35:00|7.73|5.73|7.72|5.72|7.73|5.73|7.72|5.72|0
1718656800000|2024-06-17 20:40:00|7.71|5.71|7.72|5.72|7.72|5.72|7.71|5.71|0
1718657100000|2024-06-17 20:45:00|7.73|5.73|7.73|5.73|7.73|5.73|7.72|5.72|0
1718657700000|2024-06-17 20:55:00|7.72|5.72|7.72|5.72|7.73|5.73|7.72|5.72|0
1718659500000|2024-06-17 21:25:00|7.71|5.71|7.72|5.72|7.72|5.72|7.71|5.71|0
1718659800000|2024-06-17 21:30:00|7.71|5.71|7.71|5.71|7.71|5.71|7.71|5.71|0
1718660100000|2024-06-17 21:35:00|7.72|5.72|7.72|5.72|7.72|5.72|7.71|5.71|0
1718661000000|2024-06-17 21:50:00|7.71|5.71|7.72|5.72|7.72|5.72|7.71|5.71|0
1718661300000|2024-06-17 21:55:00|7.71|5.71|7.71|5.71|7.71|5.71|7.71|5.71|0
1718661600000|2024-06-17 22:00:00|7.7|5.7|7.67|5.67|7.72|5.72|7.67|5.67|0
1718661900000|2024-06-17 22:05:00|7.66|5.66|7.65|5.65|7.66|5.66|7.65|5.65|0
1718662200000|2024-06-17 22:10:00|7.66|5.66|7.66|5.66|7.66|5.66|7.65|5.65|0
1718662500000|2024-06-17 22:15:00|7.65|5.65|7.65|5.65|7.66|5.66|7.64|5.64|0
1718662800000|2024-06-17 22:20:00|7.64|5.64|7.63|5.63|7.65|5.65|7.63|5.63|0
1718663100000|2024-06-17 22:25:00|7.64|5.64|7.65|5.65|7.65|5.65|7.64|5.64|0
1718663400000|2024-06-17 22:30:00|7.66|5.66|7.66|5.66|7.67|5.67|7.65|5.65|0
1718663700000|2024-06-17 22:35:00|7.67|5.67|7.67|5.67|7.67|5.67|7.67|5.67|0
1718664000000|2024-06-17 22:40:00|7.66|5.66|7.65|5.65|7.67|5.67|7.65|5.65|0
1718664300000|2024-06-17 22:45:00|7.66|5.66|7.66|5.66|7.66|5.66|7.65|5.65|0
1718664600000|2024-06-17 22:50:00|7.67|5.67|7.67|5.67|7.67|5.67|7.66|5.66|0
1718664900000|2024-06-17 22:55:00|7.66|5.66|7.66|5.66|7.66|5.66|7.66|5.66|0
1718665200000|2024-06-17 23:00:00|7.65|5.65|7.66|5.66|7.66|5.66|7.65|5.65|0
1718665500000|2024-06-17 23:05:00|7.67|5.67|7.67|5.67|7.67|5.67|7.66|5.66|0
1718665800000|2024-06-17 23:10:00|7.68|5.68|7.68|5.68|7.68|5.68|7.67|5.67|0
1718666100000|2024-06-17 23:15:00|7.69|5.69|7.68|5.68|7.69|5.69|7.68|5.68|0
1718666400000|2024-06-17 23:20:00|7.67|5.67|7.64|5.64|7.68|5.68|7.63|5.63|0
1718666700000|2024-06-17 23:25:00|7.65|5.65|7.65|5.65|7.65|5.65|7.64|5.64|0
1718667000000|2024-06-17 23:30:00|7.64|5.64|7.64|5.64|7.65|5.65|7.64|5.64|0
1718667300000|2024-06-17 23:35:00|7.63|5.63|7.64|5.64|7.64|5.64|7.63|5.63|0
1718667600000|2024-06-17 23:40:00|7.63|5.63|7.65|5.65|7.65|5.65|7.63|5.63|0
1718667900000|2024-06-17 23:45:00|7.64|5.64|7.64|5.64|7.65|5.65|7.64|5.64|0
1718668200000|2024-06-17 23:50:00|7.65|5.65|7.64|5.64|7.65|5.65|7.64|5.64|0
1718668500000|2024-06-17 23:55:00|7.63|5.63|7.64|5.64|7.64|5.64|7.63|5.63|0
1718668800000|2024-06-18 00:00:00|7.65|5.65|7.64|5.64|7.65|5.65|7.64|5.64|0
1718669100000|2024-06-18 00:05:00|7.65|5.65|7.65|5.65|7.65|5.65|7.64|5.64|0
1718669400000|2024-06-18 00:10:00|7.66|5.66|7.66|5.66|7.67|5.67|7.66|5.66|0
1718669700000|2024-06-18 00:15:00|7.56|5.76|7.57|5.77|7.58|5.78|7.56|5.76|0
1718670000000|2024-06-18 00:20:00|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1718670300000|2024-06-18 00:25:00|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1718670600000|2024-06-18 00:30:00|7.58|5.78|7.58|5.78|7.6|5.8|7.58|5.78|0
1718670900000|2024-06-18 00:35:00|7.59|5.79|7.59|5.79|7.6|5.8|7.59|5.79|0
1718671200000|2024-06-18 00:40:00|7.6|5.8|7.57|5.77|7.6|5.8|7.57|5.77|0
1718671500000|2024-06-18 00:45:00|7.58|5.78|8.48|6.68|8.48|6.68|7.54|5.74|0
1718671800000|2024-06-18 00:50:00|8.47|6.67|8.47|6.67|8.47|6.67|8.46|6.66|0
1718672100000|2024-06-18 00:55:00|8.48|6.68|8.49|6.69|8.49|6.69|8.47|6.67|0
1718672400000|2024-06-18 01:00:00|8.48|6.68|8.49|6.69|8.5|6.7|8.48|6.68|0
1718672700000|2024-06-18 01:05:00|8.5|6.7|8.52|6.72|8.52|6.72|8.5|6.7|0
1718673000000|2024-06-18 01:10:00|8.51|6.71|8.53|6.73|8.53|6.73|8.51|6.71|0
1718673300000|2024-06-18 01:15:00|8.52|6.72|8.52|6.72|8.53|6.73|8.51|6.71|0
1718673600000|2024-06-18 01:20:00|8.53|6.73|8.53|6.73|8.54|6.74|8.52|6.72|0
1718673900000|2024-06-18 01:25:00|8.54|6.74|8.51|6.71|8.54|6.74|8.51|6.71|0
1718674200000|2024-06-18 01:30:00|8.5|6.7|8.5|6.7|8.51|6.71|8.49|6.69|0
1718674500000|2024-06-18 01:35:00|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1718674800000|2024-06-18 01:40:00|8.51|6.71|8.52|6.72|8.52|6.72|8.5|6.7|0
1718675100000|2024-06-18 01:45:00|8.53|6.73|8.53|6.73|8.53|6.73|8.51|6.71|0
1718675400000|2024-06-18 01:50:00|8.54|6.74|8.52|6.72|8.54|6.74|8.51|6.71|0
1718675700000|2024-06-18 01:55:00|8.53|6.73|8.54|6.74|8.55|6.75|8.53|6.73|0
1718676000000|2024-06-18 02:00:00|8.53|6.73|8.53|6.73|8.54|6.74|8.52|6.72|0
1718676300000|2024-06-18 02:05:00|8.52|6.72|8.51|6.71|8.53|6.73|8.51|6.71|0
1718676600000|2024-06-18 02:10:00|8.5|6.7|8.5|6.7|8.51|6.71|8.5|6.7|0
1718676900000|2024-06-18 02:15:00|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1718677200000|2024-06-18 02:20:00|8.51|6.71|8.51|6.71|8.52|6.72|8.5|6.7|0
1718677500000|2024-06-18 02:25:00|8.5|6.7|8.51|6.71|8.51|6.71|8.5|6.7|0
1718677800000|2024-06-18 02:30:00|8.5|6.7|8.5|6.7|8.51|6.71|8.5|6.7|0
1718678100000|2024-06-18 02:35:00|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1718678400000|2024-06-18 02:40:00|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1718678700000|2024-06-18 02:45:00|8.51|6.71|8.52|6.72|8.52|6.72|8.51|6.71|0
1718679000000|2024-06-18 02:50:00|8.51|6.71|8.51|6.71|8.52|6.72|8.51|6.71|0
1718679300000|2024-06-18 02:55:00|8.5|6.7|8.49|6.69|8.51|6.71|8.49|6.69|0
1718679600000|2024-06-18 03:00:00|8.5|6.7|8.5|6.7|8.5|6.7|8.49|6.69|0
1718679900000|2024-06-18 03:05:00|8.49|6.69|8.49|6.69|8.5|6.7|8.49|6.69|0
1718680200000|2024-06-18 03:10:00|8.48|6.68|8.48|6.68|8.48|6.68|8.48|6.68|0
1718680500000|2024-06-18 03:15:00|8.47|6.67|8.47|6.67|8.48|6.68|8.47|6.67|0
1718680800000|2024-06-18 03:20:00|8.48|6.68|8.47|6.67|8.48|6.68|8.46|6.66|0
1718681100000|2024-06-18 03:25:00|8.46|6.66|8.47|6.67|8.47|6.67|8.46|6.66|0
1718681400000|2024-06-18 03:30:00|8.48|6.68|8.49|6.69|8.49|6.69|8.48|6.68|0
1718681700000|2024-06-18 03:35:00|8.48|6.68|8.49|6.69|8.49|6.69|8.48|6.68|0
1718682000000|2024-06-18 03:40:00|8.48|6.68|8.49|6.69|8.49|6.69|8.48|6.68|0
1718682300000|2024-06-18 03:45:00|8.5|6.7|8.49|6.69|8.5|6.7|8.49|6.69|0
1718683200000|2024-06-18 04:00:00|8.48|6.68|8.48|6.68|8.48|6.68|8.48|6.68|0
1718683500000|2024-06-18 04:05:00|8.47|6.67|8.48|6.68|8.48|6.68|8.47|6.67|0
1718684100000|2024-06-18 04:15:00|8.49|6.69|8.49|6.69|8.49|6.69|8.48|6.68|0
1718684400000|2024-06-18 04:20:00|8.5|6.7|8.5|6.7|8.5|6.7|8.5|6.7|0
1718685000000|2024-06-18 04:30:00|8.51|6.71|8.51|6.71|8.52|6.72|8.51|6.71|0
1718685300000|2024-06-18 04:35:00|8.5|6.7|8.5|6.7|8.51|6.71|8.5|6.7|0
1718685600000|2024-06-18 04:40:00|8.49|6.69|8.49|6.69|8.5|6.7|8.49|6.69|0
1718685900000|2024-06-18 04:45:00|8.5|6.7|8.5|6.7|8.5|6.7|8.49|6.69|0
1718686200000|2024-06-18 04:50:00|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1718686500000|2024-06-18 04:55:00|8.49|6.69|8.5|6.7|8.51|6.71|8.49|6.69|0
1718686800000|2024-06-18 05:00:00|8.51|6.71|8.51|6.71|8.51|6.71|8.5|6.7|0
1718687100000|2024-06-18 05:05:00|8.5|6.7|8.5|6.7|8.5|6.7|8.49|6.69|0
1718687700000|2024-06-18 05:15:00|8.49|6.69|8.49|6.69|8.5|6.7|8.49|6.69|0
1718688000000|2024-06-18 05:20:00|8.5|6.7|8.5|6.7|8.5|6.7|8.49|6.69|0
1718688300000|2024-06-18 05:25:00|8.49|6.69|8.48|6.68|8.49|6.69|8.48|6.68|0
1718688600000|2024-06-18 05:30:00|8.47|6.67|8.47|6.67|8.48|6.68|8.47|6.67|0
1718688900000|2024-06-18 05:35:00|8.46|6.66|8.48|6.68|8.48|6.68|8.46|6.66|0
1718689200000|2024-06-18 05:40:00|8.47|6.67|8.48|6.68|8.48|6.68|8.47|6.67|0
1718689500000|2024-06-18 05:45:00|8.49|6.69|8.47|6.67|8.49|6.69|8.47|6.67|0
1718689800000|2024-06-18 05:50:00|8.46|6.66|8.46|6.66|8.47|6.67|8.46|6.66|0
1718690100000|2024-06-18 05:55:00|8.45|6.65|8.45|6.65|8.45|6.65|8.45|6.65|0
1718690400000|2024-06-18 06:00:00|8.44|6.64|8.44|6.64|8.45|6.65|8.44|6.64|0
1718690700000|2024-06-18 06:05:00|8.45|6.65|8.45|6.65|8.46|6.66|8.44|6.64|0
1718691000000|2024-06-18 06:10:00|8.44|6.64|8.46|6.66|8.46|6.66|8.44|6.64|0
1718691300000|2024-06-18 06:15:00|8.45|6.65|8.45|6.65|8.45|6.65|8.44|6.64|0
1718691600000|2024-06-18 06:20:00|8.44|6.64|8.43|6.63|8.45|6.65|8.43|6.63|0
1718691900000|2024-06-18 06:25:00|8.44|6.64|8.46|6.66|8.46|6.66|8.43|6.63|0
1718692200000|2024-06-18 06:30:00|8.45|6.65|8.44|6.64|8.46|6.66|8.44|6.64|0
1718692500000|2024-06-18 06:35:00|8.45|6.65|8.45|6.65|8.45|6.65|8.43|6.63|0
1718692800000|2024-06-18 06:40:00|8.46|6.66|8.45|6.65|8.46|6.66|8.44|6.64|0
1718693100000|2024-06-18 06:45:00|8.46|6.66|8.46|6.66|8.47|6.67|8.46|6.66|0
1718693400000|2024-06-18 06:50:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1718693700000|2024-06-18 06:55:00|8.47|6.67|8.45|6.65|8.47|6.67|8.44|6.64|0
1718694000000|2024-06-18 07:00:00|8.46|6.66|8.46|6.66|8.46|6.66|8.43|6.63|0
1718694300000|2024-06-18 07:05:00|8.47|6.67|8.37|6.57|8.47|6.67|8.37|6.57|0
1718694600000|2024-06-18 07:10:00|8.36|6.56|8.37|6.57|8.38|6.58|8.36|6.56|0
1718694900000|2024-06-18 07:15:00|8.36|6.56|8.39|6.59|8.41|6.61|8.36|6.56|0
1718695200000|2024-06-18 07:20:00|8.38|6.58|8.38|6.58|8.38|6.58|8.36|6.56|0
1718695500000|2024-06-18 07:25:00|8.37|6.57|8.39|6.59|8.4|6.6|8.37|6.57|0
1718695800000|2024-06-18 07:30:00|8.38|6.58|8.38|6.58|8.39|6.59|8.38|6.58|0
1718696100000|2024-06-18 07:35:00|8.39|6.59|8.37|6.57|8.39|6.59|8.36|6.56|0
1718696400000|2024-06-18 07:40:00|8.38|6.58|8.37|6.57|8.39|6.59|8.37|6.57|0
1718696700000|2024-06-18 07:45:00|8.38|6.58|8.39|6.59|8.39|6.59|8.37|6.57|0
1718697000000|2024-06-18 07:50:00|8.4|6.6|8.42|6.62|8.42|6.62|8.39|6.59|0
1718697300000|2024-06-18 07:55:00|8.41|6.61|8.43|6.63|8.43|6.63|8.41|6.61|0
1718697600000|2024-06-18 08:00:00|8.42|6.62|8.42|6.62|8.42|6.62|8.4|6.6|0
1718697900000|2024-06-18 08:05:00|8.41|6.61|8.39|6.59|8.42|6.62|8.39|6.59|0
1718698200000|2024-06-18 08:10:00|8.4|6.6|8.42|6.62|8.42|6.62|8.4|6.6|0
1718698500000|2024-06-18 08:15:00|8.41|6.61|8.42|6.62|8.43|6.63|8.41|6.61|0
1718698800000|2024-06-18 08:20:00|8.43|6.63|8.44|6.64|8.45|6.65|8.43|6.63|0
1718699100000|2024-06-18 08:25:00|8.45|6.65|8.44|6.64|8.45|6.65|8.43|6.63|0
1718699400000|2024-06-18 08:30:00|8.43|6.63|8.42|6.62|8.44|6.64|8.41|6.61|0
1718699700000|2024-06-18 08:35:00|8.43|6.63|8.42|6.62|8.44|6.64|8.42|6.62|0
1718700000000|2024-06-18 08:40:00|8.43|6.63|8.4|6.6|8.43|6.63|8.4|6.6|0
1718700300000|2024-06-18 08:45:00|8.41|6.61|8.4|6.6|8.41|6.61|8.39|6.59|0
1718700600000|2024-06-18 08:50:00|8.39|6.59|8.37|6.57|8.39|6.59|8.37|6.57|0
1718700900000|2024-06-18 08:55:00|8.38|6.58|8.4|6.6|8.4|6.6|8.38|6.58|0
1718701200000|2024-06-18 09:00:00|8.39|6.59|8.37|6.57|8.39|6.59|8.37|6.57|0
1718701500000|2024-06-18 09:05:00|8.38|6.58|8.37|6.57|8.38|6.58|8.36|6.56|0
1718701800000|2024-06-18 09:10:00|8.36|6.56|8.33|6.53|8.36|6.56|8.33|6.53|0
1718702100000|2024-06-18 09:15:00|8.32|6.52|8.36|6.56|8.36|6.56|8.32|6.52|0
1718702400000|2024-06-18 09:20:00|8.35|6.55|8.36|6.56|8.36|6.56|8.34|6.54|0
1718702700000|2024-06-18 09:25:00|8.35|6.55|8.38|6.58|8.39|6.59|8.35|6.55|0
1718703000000|2024-06-18 09:30:00|8.39|6.59|8.39|6.59|8.4|6.6|8.38|6.58|0
1718703300000|2024-06-18 09:35:00|8.4|6.6|8.38|6.58|8.4|6.6|8.37|6.57|0
1718703600000|2024-06-18 09:40:00|8.39|6.59|8.46|6.66|8.46|6.66|8.36|6.56|0
1718703900000|2024-06-18 09:45:00|8.45|6.65|8.45|6.65|8.46|6.66|8.45|6.65|0
1718704200000|2024-06-18 09:50:00|8.44|6.64|8.45|6.65|8.46|6.66|8.43|6.63|0
1718704500000|2024-06-18 09:55:00|8.44|6.64|8.45|6.65|8.46|6.66|8.44|6.64|0
1718704800000|2024-06-18 10:00:00|8.46|6.66|8.47|6.67|8.47|6.67|8.45|6.65|0
1718705100000|2024-06-18 10:05:00|8.46|6.66|8.47|6.67|8.47|6.67|8.46|6.66|0
1718705400000|2024-06-18 10:10:00|8.48|6.68|8.46|6.66|8.5|6.7|8.46|6.66|0
1718705700000|2024-06-18 10:15:00|8.47|6.67|8.46|6.66|8.47|6.67|8.45|6.65|0
1718706000000|2024-06-18 10:20:00|8.45|6.65|8.44|6.64|8.45|6.65|8.44|6.64|0
1718706300000|2024-06-18 10:25:00|8.45|6.65|8.43|6.63|8.45|6.65|8.42|6.62|0
1718706600000|2024-06-18 10:30:00|8.42|6.62|8.44|6.64|8.44|6.64|8.41|6.61|0
1718706900000|2024-06-18 10:35:00|8.43|6.63|8.45|6.65|8.45|6.65|8.43|6.63|0
1718707200000|2024-06-18 10:40:00|8.44|6.64|8.45|6.65|8.46|6.66|8.44|6.64|0
1718707500000|2024-06-18 10:45:00|8.46|6.66|8.45|6.65|8.46|6.66|8.44|6.64|0
1718707800000|2024-06-18 10:50:00|8.46|6.66|8.48|6.68|8.48|6.68|8.45|6.65|0
1718708100000|2024-06-18 10:55:00|8.47|6.67|8.48|6.68|8.48|6.68|8.47|6.67|0
1718708400000|2024-06-18 11:00:00|8.47|6.67|8.48|6.68|8.48|6.68|8.47|6.67|0
1718708700000|2024-06-18 11:05:00|8.47|6.67|8.48|6.68|8.48|6.68|8.47|6.67|0
1718709000000|2024-06-18 11:10:00|8.49|6.69|8.48|6.68|8.49|6.69|8.47|6.67|0
1718709300000|2024-06-18 11:15:00|8.47|6.67|8.49|6.69|8.49|6.69|8.47|6.67|0
1718709600000|2024-06-18 11:20:00|8.48|6.68|8.48|6.68|8.49|6.69|8.48|6.68|0
1718710200000|2024-06-18 11:30:00|8.47|6.67|8.47|6.67|8.48|6.68|8.47|6.67|0
1718710500000|2024-06-18 11:35:00|8.48|6.68|8.48|6.68|8.48|6.68|8.47|6.67|0
1718710800000|2024-06-18 11:40:00|8.49|6.69|8.48|6.68|8.49|6.69|8.48|6.68|0
1718711100000|2024-06-18 11:45:00|8.47|6.67|8.47|6.67|8.48|6.68|8.46|6.66|0
1718711400000|2024-06-18 11:50:00|8.48|6.68|8.47|6.67|8.48|6.68|8.47|6.67|0
1718711700000|2024-06-18 11:55:00|8.48|6.68|8.47|6.67|8.48|6.68|8.47|6.67|0
1718712000000|2024-06-18 12:00:00|8.48|6.68|8.47|6.67|8.48|6.68|8.47|6.67|0
1718712300000|2024-06-18 12:05:00|8.45|6.65|8.44|6.64|8.45|6.65|8.43|6.63|0
1718712600000|2024-06-18 12:10:00|8.45|6.65|8.46|6.66|8.46|6.66|8.44|6.64|0
1718712900000|2024-06-18 12:15:00|8.45|6.65|8.45|6.65|8.45|6.65|8.45|6.65|0
1718713200000|2024-06-18 12:20:00|8.44|6.64|8.42|6.62|8.45|6.65|8.42|6.62|0
1718713500000|2024-06-18 12:25:00|8.43|6.63|8.44|6.64|8.44|6.64|8.43|6.63|0
1718713800000|2024-06-18 12:30:00|8.4|6.6|8.46|6.66|8.5|6.7|8.38|6.58|0
1718714100000|2024-06-18 12:35:00|8.47|6.67|8.47|6.67|8.48|6.68|8.45|6.65|0
1718714400000|2024-06-18 12:40:00|8.46|6.66|8.49|6.69|8.5|6.7|8.46|6.66|0
1718714700000|2024-06-18 12:45:00|8.5|6.7|8.47|6.67|8.5|6.7|8.46|6.66|0
1718715000000|2024-06-18 12:50:00|8.48|6.68|8.47|6.67|8.49|6.69|8.47|6.67|0
1718715300000|2024-06-18 12:55:00|8.48|6.68|8.47|6.67|8.48|6.68|8.46|6.66|0
1718715600000|2024-06-18 13:00:00|8.48|6.68|8.51|6.71|8.51|6.71|8.48|6.68|0
1718715900000|2024-06-18 13:05:00|8.5|6.7|8.5|6.7|8.5|6.7|8.49|6.69|0
1718716200000|2024-06-18 13:10:00|8.49|6.69|8.48|6.68|8.51|6.71|8.47|6.67|0
1718716500000|2024-06-18 13:15:00|8.47|6.67|8.45|6.65|8.48|6.68|8.44|6.64|0
1718716800000|2024-06-18 13:20:00|8.44|6.64|8.44|6.64|8.44|6.64|8.43|6.63|0
1718717100000|2024-06-18 13:25:00|8.45|6.65|8.43|6.63|8.45|6.65|8.43|6.63|0
1718717400000|2024-06-18 13:30:00|8.44|6.64|8.36|6.56|8.45|6.65|8.36|6.56|0
1718717700000|2024-06-18 13:35:00|8.35|6.55|8.37|6.57|8.43|6.63|8.33|6.53|0
1718718000000|2024-06-18 13:40:00|8.35|6.55|8.38|6.58|8.39|6.59|8.33|6.53|0
1718718300000|2024-06-18 13:45:00|8.37|6.57|8.41|6.61|8.41|6.61|8.37|6.57|0
1718718600000|2024-06-18 13:50:00|8.4|6.6|8.37|6.57|8.41|6.61|8.36|6.56|0
1718718900000|2024-06-18 13:55:00|8.38|6.58|8.42|6.62|8.42|6.62|8.35|6.55|0
1718719200000|2024-06-18 14:00:00|8.43|6.63|8.37|6.57|8.43|6.63|8.37|6.57|0
1718719500000|2024-06-18 14:05:00|8.35|6.55|8.35|6.55|8.35|6.55|8.34|6.54|0
1718719800000|2024-06-18 14:10:00|8.36|6.56|8.36|6.56|8.37|6.57|8.34|6.54|0
1718720100000|2024-06-18 14:15:00|8.35|6.55|8.38|6.58|8.38|6.58|8.34|6.54|0
1718720400000|2024-06-18 14:20:00|8.39|6.59|8.42|6.62|8.42|6.62|8.38|6.58|0
1718720700000|2024-06-18 14:25:00|8.43|6.63|8.38|6.58|8.44|6.64|8.38|6.58|0
1718721000000|2024-06-18 14:30:00|8.41|6.61|8.35|6.55|8.41|6.61|8.33|6.53|0
1718721300000|2024-06-18 14:35:00|8.36|6.56|8.37|6.57|8.38|6.58|8.34|6.54|0
1718721600000|2024-06-18 14:40:00|8.36|6.56|8.41|6.61|8.42|6.62|8.36|6.56|0
1718721900000|2024-06-18 14:45:00|8.42|6.62|8.45|6.65|8.46|6.66|8.32|6.52|0
1718722200000|2024-06-18 14:50:00|8.46|6.66|8.48|6.68|8.49|6.69|8.45|6.65|0
1718722500000|2024-06-18 14:55:00|8.49|6.69|8.49|6.69|8.51|6.71|8.47|6.67|0
1718722800000|2024-06-18 15:00:00|8.48|6.68|8.51|6.71|8.51|6.71|8.45|6.65|0
1718723100000|2024-06-18 15:05:00|8.52|6.72|8.51|6.71|8.52|6.72|8.49|6.69|0
1718723400000|2024-06-18 15:10:00|8.5|6.7|8.52|6.72|8.54|6.74|8.5|6.7|0
1718723700000|2024-06-18 15:15:00|8.51|6.71|8.51|6.71|8.52|6.72|8.49|6.69|0
1718724000000|2024-06-18 15:20:00|8.5|6.7|8.48|6.68|8.51|6.71|8.48|6.68|0
1718724300000|2024-06-18 15:25:00|8.49|6.69|8.49|6.69|8.51|6.71|8.48|6.68|0
1718724600000|2024-06-18 15:30:00|8.48|6.68|8.48|6.68|8.5|6.7|8.48|6.68|0
1718724900000|2024-06-18 15:35:00|8.49|6.69|8.46|6.66|8.49|6.69|8.45|6.65|0
1718725200000|2024-06-18 15:40:00|8.45|6.65|8.43|6.63|8.46|6.66|8.43|6.63|0
1718725500000|2024-06-18 15:45:00|8.42|6.62|8.41|6.61|8.42|6.62|8.41|6.61|0
1718725800000|2024-06-18 15:50:00|8.4|6.6|8.42|6.62|8.43|6.63|8.4|6.6|0
1718726100000|2024-06-18 15:55:00|8.43|6.63|8.39|6.59|8.43|6.63|8.39|6.59|0
1718726400000|2024-06-18 16:00:00|8.38|6.58|8.37|6.57|8.39|6.59|8.37|6.57|0
1718726700000|2024-06-18 16:05:00|8.38|6.58|8.36|6.56|8.38|6.58|8.35|6.55|0
1718727000000|2024-06-18 16:10:00|8.37|6.57|8.4|6.6|8.41|6.61|8.36|6.56|0
1718727300000|2024-06-18 16:15:00|8.41|6.61|8.43|6.63|8.43|6.63|8.39|6.59|0
1718727600000|2024-06-18 16:20:00|8.42|6.62|8.41|6.61|8.43|6.63|8.41|6.61|0
1718727900000|2024-06-18 16:25:00|8.42|6.62|8.45|6.65|8.45|6.65|8.4|6.6|0
1718728200000|2024-06-18 16:30:00|8.44|6.64|8.43|6.63|8.46|6.66|8.43|6.63|0
1718728500000|2024-06-18 16:35:00|8.44|6.64|8.43|6.63|8.45|6.65|8.42|6.62|0
1718728800000|2024-06-18 16:40:00|8.44|6.64|8.42|6.62|8.44|6.64|8.4|6.6|0
1718729100000|2024-06-18 16:45:00|8.43|6.63|8.44|6.64|8.44|6.64|8.42|6.62|0
1718729400000|2024-06-18 16:50:00|8.43|6.63|8.41|6.61|8.44|6.64|8.4|6.6|0
1718729700000|2024-06-18 16:55:00|8.4|6.6|8.38|6.58|8.41|6.61|8.37|6.57|0
1718730000000|2024-06-18 17:00:00|8.39|6.59|8.4|6.6|8.42|6.62|8.38|6.58|0
1718730300000|2024-06-18 17:05:00|8.39|6.59|8.38|6.58|8.43|6.63|8.37|6.57|0
1718730600000|2024-06-18 17:10:00|8.39|6.59|8.38|6.58|8.4|6.6|8.37|6.57|0
1718730900000|2024-06-18 17:15:00|8.37|6.57|8.37|6.57|8.4|6.6|8.37|6.57|0
1718731200000|2024-06-18 17:20:00|8.36|6.56|8.35|6.55|8.39|6.59|8.33|6.53|0
1718731500000|2024-06-18 17:25:00|8.36|6.56|8.35|6.55|8.37|6.57|8.34|6.54|0
1718731800000|2024-06-18 17:30:00|8.36|6.56|8.36|6.56|8.38|6.58|8.35|6.55|0
1718732100000|2024-06-18 17:35:00|8.35|6.55|8.34|6.54|8.35|6.55|8.31|6.51|0
1718732400000|2024-06-18 17:40:00|8.33|6.53|8.33|6.53|8.34|6.54|8.32|6.52|0
1718732700000|2024-06-18 17:45:00|8.32|6.52|8.29|6.49|8.32|6.52|8.28|6.48|0
1718733000000|2024-06-18 17:50:00|8.28|6.48|8.32|6.52|8.32|6.52|8.27|6.47|0
1718733300000|2024-06-18 17:55:00|8.31|6.51|8.34|6.54|8.34|6.54|8.31|6.51|0
1718733600000|2024-06-18 18:00:00|8.35|6.55|8.42|6.62|8.47|6.67|8.34|6.54|0
1718733900000|2024-06-18 18:05:00|8.41|6.61|8.37|6.57|8.42|6.62|8.36|6.56|0
1718734200000|2024-06-18 18:10:00|8.38|6.58|8.38|6.58|8.38|6.58|8.34|6.54|0
1718734500000|2024-06-18 18:15:00|8.37|6.57|8.39|6.59|8.4|6.6|8.37|6.57|0
1718734800000|2024-06-18 18:20:00|8.4|6.6|8.41|6.61|8.42|6.62|8.38|6.58|0
1718735100000|2024-06-18 18:25:00|8.42|6.62|8.39|6.59|8.43|6.63|8.36|6.56|0
1718735400000|2024-06-18 18:30:00|8.38|6.58|8.38|6.58|8.39|6.59|8.37|6.57|0
1718735700000|2024-06-18 18:35:00|8.39|6.59|8.4|6.6|8.41|6.61|8.38|6.58|0
1718736000000|2024-06-18 18:40:00|8.39|6.59|8.39|6.59|8.41|6.61|8.37|6.57|0
1718736300000|2024-06-18 18:45:00|8.38|6.58|8.39|6.59|8.39|6.59|8.37|6.57|0
1718736600000|2024-06-18 18:50:00|8.38|6.58|8.37|6.57|8.38|6.58|8.36|6.56|0
1718736900000|2024-06-18 18:55:00|8.38|6.58|8.34|6.54|8.38|6.58|8.34|6.54|0
1718737200000|2024-06-18 19:00:00|8.35|6.55|8.4|6.6|8.41|6.61|8.34|6.54|0
1718737500000|2024-06-18 19:05:00|8.41|6.61|8.41|6.61|8.43|6.63|8.38|6.58|0
1718737800000|2024-06-18 19:10:00|8.4|6.6|8.39|6.59|8.43|6.63|8.38|6.58|0
1718738100000|2024-06-18 19:15:00|8.38|6.58|8.38|6.58|8.39|6.59|8.37|6.57|0
1718738400000|2024-06-18 19:20:00|8.37|6.57|8.36|6.56|8.38|6.58|8.35|6.55|0
1718738700000|2024-06-18 19:25:00|8.37|6.57|8.35|6.55|8.37|6.57|8.33|6.53|0
1718739000000|2024-06-18 19:30:00|8.36|6.56|8.34|6.54|8.38|6.58|8.33|6.53|0
1718739300000|2024-06-18 19:35:00|8.33|6.53|8.33|6.53|8.34|6.54|8.32|6.52|0
1718739600000|2024-06-18 19:40:00|8.32|6.52|8.35|6.55|8.35|6.55|8.31|6.51|0
1718739900000|2024-06-18 19:45:00|8.34|6.54|8.38|6.58|8.38|6.58|8.33|6.53|0
1718740200000|2024-06-18 19:50:00|8.36|6.56|8.28|6.48|8.36|6.56|8.28|6.48|0
1718740500000|2024-06-18 19:55:00|8.29|6.49|8.29|6.49|8.34|6.54|8.27|6.47|0
1718740800000|2024-06-18 20:00:00|8.28|6.48|8.3|6.5|8.32|6.52|8.27|6.47|0
1718741100000|2024-06-18 20:05:00|8.29|6.49|8.27|6.47|8.31|6.51|8.27|6.47|0
1718741400000|2024-06-18 20:10:00|8.28|6.48|8.26|6.46|8.28|6.48|8.25|6.45|0
1718741700000|2024-06-18 20:15:00|8.36|6.36|8.37|6.37|8.38|6.38|8.36|6.36|0
1718742300000|2024-06-18 20:25:00|8.36|6.36|8.36|6.36|8.37|6.37|8.36|6.36|0
1718742600000|2024-06-18 20:30:00|8.37|6.37|8.37|6.37|8.37|6.37|8.36|6.36|0
1718742900000|2024-06-18 20:35:00|8.36|6.36|8.37|6.37|8.37|6.37|8.36|6.36|0
1718743200000|2024-06-18 20:40:00|8.36|6.36|8.37|6.37|8.37|6.37|8.36|6.36|0
1718743500000|2024-06-18 20:45:00|8.36|6.36|8.37|6.37|8.37|6.37|8.36|6.36|0
1718743800000|2024-06-18 20:50:00|8.36|6.36|8.37|6.37|8.37|6.37|8.36|6.36|0
1718744100000|2024-06-18 20:55:00|8.36|6.36|8.36|6.36|8.37|6.37|8.36|6.36|0
1718744400000|2024-06-18 21:00:00|8.37|6.37|8.36|6.36|8.37|6.37|8.36|6.36|0
1718745600000|2024-06-18 21:20:00|8.37|6.37|8.37|6.37|8.37|6.37|8.36|6.36|0
1718746200000|2024-06-18 21:30:00|8.36|6.36|8.37|6.37|8.37|6.37|8.36|6.36|0
1718746500000|2024-06-18 21:35:00|8.36|6.36|8.37|6.37|8.37|6.37|8.36|6.36|0
1718746800000|2024-06-18 21:40:00|8.36|6.36|8.36|6.36|8.36|6.36|8.36|6.36|0
1718747400000|2024-06-18 21:50:00|8.37|6.37|8.36|6.36|8.37|6.37|8.36|6.36|0
1718747700000|2024-06-18 21:55:00|8.37|6.37|8.36|6.36|8.37|6.37|8.36|6.36|0
1718748000000|2024-06-18 22:00:00|8.35|6.35|8.34|6.34|8.38|6.38|8.34|6.34|0
1718748300000|2024-06-18 22:05:00|8.35|6.35|8.35|6.35|8.35|6.35|8.34|6.34|0
1718748600000|2024-06-18 22:10:00|8.34|6.34|8.34|6.34|8.34|6.34|8.34|6.34|0
1718749200000|2024-06-18 22:20:00|8.33|6.33|8.33|6.33|8.34|6.34|8.33|6.33|0
1718749500000|2024-06-18 22:25:00|8.34|6.34|8.33|6.33|8.34|6.34|8.33|6.33|0
1718749800000|2024-06-18 22:30:00|8.34|6.34|8.31|6.31|8.34|6.34|8.31|6.31|0
1718750100000|2024-06-18 22:35:00|8.3|6.3|8.29|6.29|8.3|6.3|8.29|6.29|0
1718750400000|2024-06-18 22:40:00|8.3|6.3|8.29|6.29|8.3|6.3|8.29|6.29|0
1718751000000|2024-06-18 22:50:00|8.3|6.3|8.29|6.29|8.3|6.3|8.29|6.29|0
1718751600000|2024-06-18 23:00:00|8.3|6.3|8.3|6.3|8.31|6.31|8.3|6.3|0
1718752500000|2024-06-18 23:15:00|8.31|6.31|8.3|6.3|8.31|6.31|8.3|6.3|0
1718752800000|2024-06-18 23:20:00|8.31|6.31|8.31|6.31|8.31|6.31|8.31|6.31|0
1718753100000|2024-06-18 23:25:00|8.32|6.32|8.31|6.31|8.32|6.32|8.31|6.31|0
1718753400000|2024-06-18 23:30:00|8.32|6.32|8.32|6.32|8.32|6.32|8.31|6.31|0
1718753700000|2024-06-18 23:35:00|8.31|6.31|8.32|6.32|8.32|6.32|8.31|6.31|0
1718754000000|2024-06-18 23:40:00|8.31|6.31|8.31|6.31|8.32|6.32|8.31|6.31|0
1718754600000|2024-06-18 23:50:00|8.3|6.3|8.3|6.3|8.3|6.3|8.3|6.3|0
1718754900000|2024-06-18 23:55:00|8.31|6.31|8.31|6.31|8.31|6.31|8.31|6.31|0
1718755200000|2024-06-19 00:00:00|8.3|6.3|8.32|6.32|8.32|6.32|8.3|6.3|0
1718755500000|2024-06-19 00:05:00|8.31|6.31|8.32|6.32|8.32|6.32|8.31|6.31|0
1718755800000|2024-06-19 00:10:00|8.33|6.33|8.33|6.33|8.33|6.33|8.32|6.32|0
1718756100000|2024-06-19 00:15:00|8.23|6.43|8.24|6.44|8.24|6.44|8.22|6.42|0
1718756400000|2024-06-19 00:20:00|8.23|6.43|8.24|6.44|8.26|6.46|8.23|6.43|0
1718756700000|2024-06-19 00:25:00|8.25|6.45|8.26|6.46|8.26|6.46|8.25|6.45|0
1718757000000|2024-06-19 00:30:00|8.25|6.45|8.25|6.45|8.25|6.45|8.25|6.45|0
1718757300000|2024-06-19 00:35:00|8.24|6.44|8.56|6.76|8.57|6.77|8.24|6.44|0
1718757600000|2024-06-19 00:40:00|8.57|6.77|8.55|6.75|8.57|6.77|8.55|6.75|0
1718757900000|2024-06-19 00:45:00|8.56|6.76|8.55|6.75|8.56|6.76|8.55|6.75|0
1718758200000|2024-06-19 00:50:00|8.56|6.76|8.56|6.76|8.56|6.76|8.55|6.75|0
1718758500000|2024-06-19 00:55:00|8.55|6.75|8.57|6.77|8.57|6.77|8.55|6.75|0
1718758800000|2024-06-19 01:00:00|8.56|6.76|8.56|6.76|8.56|6.76|8.56|6.76|0
1718759400000|2024-06-19 01:10:00|8.57|6.77|8.57|6.77|8.57|6.77|8.56|6.76|0
1718759700000|2024-06-19 01:15:00|8.56|6.76|8.56|6.76|8.57|6.77|8.56|6.76|0
1718760000000|2024-06-19 01:20:00|8.57|6.77|8.56|6.76|8.57|6.77|8.56|6.76|0
1718760300000|2024-06-19 01:25:00|8.57|6.77|8.57|6.77|8.57|6.77|8.57|6.77|0
1718760600000|2024-06-19 01:30:00|8.56|6.76|8.57|6.77|8.57|6.77|8.56|6.76|0
1718760900000|2024-06-19 01:35:00|8.56|6.76|8.56|6.76|8.56|6.76|8.56|6.76|0
1718761200000|2024-06-19 01:40:00|8.55|6.75|8.54|6.74|8.55|6.75|8.54|6.74|0
1718761500000|2024-06-19 01:45:00|8.55|6.75|8.55|6.75|8.55|6.75|8.54|6.74|0
1718761800000|2024-06-19 01:50:00|8.56|6.76|8.56|6.76|8.56|6.76|8.56|6.76|0
1718762100000|2024-06-19 01:55:00|8.57|6.77|8.56|6.76|8.57|6.77|8.56|6.76|0
1718762400000|2024-06-19 02:00:00|8.55|6.75|8.55|6.75|8.56|6.76|8.55|6.75|0
1718762700000|2024-06-19 02:05:00|8.56|6.76|8.55|6.75|8.56|6.76|8.55|6.75|0
1718763000000|2024-06-19 02:10:00|8.56|6.76|8.55|6.75|8.56|6.76|8.55|6.75|0
1718764200000|2024-06-19 02:30:00|8.54|6.74|8.53|6.73|8.54|6.74|8.53|6.73|0
1718765100000|2024-06-19 02:45:00|8.54|6.74|8.53|6.73|8.54|6.74|8.53|6.73|0
1718765400000|2024-06-19 02:50:00|8.54|6.74|8.53|6.73|8.54|6.74|8.53|6.73|0
1718765700000|2024-06-19 02:55:00|8.54|6.74|8.54|6.74|8.54|6.74|8.54|6.74|0
1718766000000|2024-06-19 03:00:00|8.53|6.73|8.53|6.73|8.53|6.73|8.53|6.73|0
1718766900000|2024-06-19 03:15:00|8.54|6.74|8.54|6.74|8.55|6.75|8.54|6.74|0
1718767800000|2024-06-19 03:30:00|8.53|6.73|8.54|6.74|8.54|6.74|8.53|6.73|0
1718768700000|2024-06-19 03:45:00|8.55|6.75|8.55|6.75|8.55|6.75|8.54|6.74|0
1718769000000|2024-06-19 03:50:00|8.54|6.74|8.54|6.74|8.55|6.75|8.54|6.74|0
1718769300000|2024-06-19 03:55:00|8.55|6.75|8.54|6.74|8.55|6.75|8.54|6.74|0
1718770500000|2024-06-19 04:15:00|8.55|6.75|8.55|6.75|8.55|6.75|8.55|6.75|0
1718771100000|2024-06-19 04:25:00|8.54|6.74|8.54|6.74|8.54|6.74|8.54|6.74|0
1718771400000|2024-06-19 04:30:00|8.55|6.75|8.55|6.75|8.56|6.76|8.55|6.75|0
1718772600000|2024-06-19 04:50:00|8.56|6.76|8.56|6.76|8.56|6.76|8.55|6.75|0
1718772900000|2024-06-19 04:55:00|8.55|6.75|8.55|6.75|8.56|6.76|8.55|6.75|0
1718773200000|2024-06-19 05:00:00|8.54|6.74|8.54|6.74|8.55|6.75|8.54|6.74|0
1718773500000|2024-06-19 05:05:00|8.55|6.75|8.54|6.74|8.55|6.75|8.54|6.74|0
1718773800000|2024-06-19 05:10:00|8.55|6.75|8.54|6.74|8.55|6.75|8.54|6.74|0
1718774100000|2024-06-19 05:15:00|8.55|6.75|8.54|6.74|8.55|6.75|8.54|6.74|0
1718774400000|2024-06-19 05:20:00|8.55|6.75|8.54|6.74|8.55|6.75|8.54|6.74|0
1718774700000|2024-06-19 05:25:00|8.55|6.75|8.54|6.74|8.55|6.75|8.54|6.74|0
1718775000000|2024-06-19 05:30:00|8.53|6.73|8.53|6.73|8.54|6.74|8.53|6.73|0
1718775300000|2024-06-19 05:35:00|8.54|6.74|8.52|6.72|8.54|6.74|8.52|6.72|0
1718775600000|2024-06-19 05:40:00|8.53|6.73|8.52|6.72|8.53|6.73|8.52|6.72|0
1718775900000|2024-06-19 05:45:00|8.51|6.71|8.52|6.72|8.52|6.72|8.51|6.71|0
1718776200000|2024-06-19 05:50:00|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1718776500000|2024-06-19 05:55:00|8.51|6.71|8.51|6.71|8.51|6.71|8.5|6.7|0
1718776800000|2024-06-19 06:00:00|8.5|6.7|8.5|6.7|8.51|6.71|8.49|6.69|0
1718777100000|2024-06-19 06:05:00|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1718777400000|2024-06-19 06:10:00|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1718777700000|2024-06-19 06:15:00|8.49|6.69|8.49|6.69|8.5|6.7|8.49|6.69|0
1718778000000|2024-06-19 06:20:00|8.5|6.7|8.51|6.71|8.51|6.71|8.49|6.69|0
1718778300000|2024-06-19 06:25:00|8.5|6.7|8.5|6.7|8.5|6.7|8.49|6.69|0
1718778600000|2024-06-19 06:30:00|8.49|6.69|8.48|6.68|8.5|6.7|8.47|6.67|0
1718778900000|2024-06-19 06:35:00|8.47|6.67|8.5|6.7|8.5|6.7|8.47|6.67|0
1718779200000|2024-06-19 06:40:00|8.49|6.69|8.49|6.69|8.49|6.69|8.48|6.68|0
1718779500000|2024-06-19 06:45:00|8.48|6.68|8.49|6.69|8.5|6.7|8.48|6.68|0
1718779800000|2024-06-19 06:50:00|8.5|6.7|8.5|6.7|8.5|6.7|8.49|6.69|0
1718780100000|2024-06-19 06:55:00|8.49|6.69|8.49|6.69|8.49|6.69|8.49|6.69|0
1718780400000|2024-06-19 07:00:00|8.48|6.68|8.5|6.7|8.5|6.7|8.48|6.68|0
1718780700000|2024-06-19 07:05:00|8.49|6.69|8.47|6.67|8.5|6.7|8.47|6.67|0
1718781000000|2024-06-19 07:10:00|8.48|6.68|8.49|6.69|8.49|6.69|8.47|6.67|0
1718781300000|2024-06-19 07:15:00|8.5|6.7|8.5|6.7|8.51|6.71|8.49|6.69|0
1718781600000|2024-06-19 07:20:00|8.51|6.71|8.51|6.71|8.53|6.73|8.5|6.7|0
1718781900000|2024-06-19 07:25:00|8.5|6.7|8.5|6.7|8.51|6.71|8.5|6.7|0
1718782200000|2024-06-19 07:30:00|8.51|6.71|8.5|6.7|8.51|6.71|8.49|6.69|0
1718782500000|2024-06-19 07:35:00|8.49|6.69|8.5|6.7|8.51|6.71|8.48|6.68|0
1718782800000|2024-06-19 07:40:00|8.49|6.69|8.51|6.71|8.53|6.73|8.49|6.69|0
1718783100000|2024-06-19 07:45:00|8.5|6.7|8.49|6.69|8.5|6.7|8.48|6.68|0
1718783400000|2024-06-19 07:50:00|8.5|6.7|8.5|6.7|8.51|6.71|8.5|6.7|0
1718783700000|2024-06-19 07:55:00|8.51|6.71|8.49|6.69|8.51|6.71|8.48|6.68|0
1718784000000|2024-06-19 08:00:00|8.48|6.68|8.48|6.68|8.49|6.69|8.47|6.67|0
1718784300000|2024-06-19 08:05:00|8.47|6.67|8.47|6.67|8.48|6.68|8.46|6.66|0
1718784600000|2024-06-19 08:10:00|8.46|6.66|8.48|6.68|8.48|6.68|8.46|6.66|0
1718784900000|2024-06-19 08:15:00|8.49|6.69|8.49|6.69|8.49|6.69|8.48|6.68|0
1718785200000|2024-06-19 08:20:00|8.5|6.7|8.49|6.69|8.5|6.7|8.48|6.68|0
1718785500000|2024-06-19 08:25:00|8.5|6.7|8.49|6.69|8.5|6.7|8.48|6.68|0
1718785800000|2024-06-19 08:30:00|8.5|6.7|8.11|6.31|8.79|6.99|8.11|6.31|0
1718786100000|2024-06-19 08:35:00|8.12|6.32|8.12|6.32|8.13|6.33|8.11|6.31|0
1718786400000|2024-06-19 08:40:00|8.13|6.33|8.13|6.33|8.13|6.33|8.12|6.32|0
1718786700000|2024-06-19 08:45:00|8.12|6.32|8.13|6.33|8.14|6.34|8.12|6.32|0
1718787000000|2024-06-19 08:50:00|8.14|6.34|8.13|6.33|8.14|6.34|8.12|6.32|0
1718787300000|2024-06-19 08:55:00|8.12|6.32|8.12|6.32|8.12|6.32|8.11|6.31|0
1718787600000|2024-06-19 09:00:00|8.13|6.33|8.11|6.31|8.13|6.33|8.11|6.31|0
1718787900000|2024-06-19 09:05:00|8.1|6.3|8.09|6.29|8.1|6.3|8.09|6.29|0
1718788200000|2024-06-19 09:10:00|8.08|6.28|8.09|6.29|8.1|6.3|8.08|6.28|0
1718788800000|2024-06-19 09:20:00|8.1|6.3|8.09|6.29|8.1|6.3|8.09|6.29|0
1718789100000|2024-06-19 09:25:00|8.1|6.3|8.09|6.29|8.1|6.3|8.09|6.29|0
1718789400000|2024-06-19 09:30:00|8.1|6.3|8.1|6.3|8.11|6.31|8.09|6.29|0
1718789700000|2024-06-19 09:35:00|8.11|6.31|8.11|6.31|8.11|6.31|8.11|6.31|0
1718790000000|2024-06-19 09:40:00|8.1|6.3|8.1|6.3|8.1|6.3|8.1|6.3|0
1718790300000|2024-06-19 09:45:00|8.11|6.31|8.09|6.29|8.11|6.31|8.09|6.29|0
1718790600000|2024-06-19 09:50:00|8.1|6.3|8.09|6.29|8.1|6.3|8.09|6.29|0
1718790900000|2024-06-19 09:55:00|8.1|6.3|8.1|6.3|8.1|6.3|8.09|6.29|0
1718791200000|2024-06-19 10:00:00|8.09|6.29|8.09|6.29|8.1|6.3|8.09|6.29|0
1718791500000|2024-06-19 10:05:00|8.1|6.3|8.11|6.31|8.11|6.31|8.09|6.29|0
1718791800000|2024-06-19 10:10:00|8.1|6.3|8.11|6.31|8.11|6.31|8.1|6.3|0
1718792100000|2024-06-19 10:15:00|8.1|6.3|8.1|6.3|8.1|6.3|8.09|6.29|0
1718792400000|2024-06-19 10:20:00|8.09|6.29|8.1|6.3|8.1|6.3|8.09|6.29|0
1718792700000|2024-06-19 10:25:00|8.11|6.31|8.11|6.31|8.11|6.31|8.1|6.3|0
1718793000000|2024-06-19 10:30:00|8.1|6.3|8.09|6.29|8.11|6.31|8.09|6.29|0
1718793300000|2024-06-19 10:35:00|8.1|6.3|8.1|6.3|8.1|6.3|8.09|6.29|0
1718793600000|2024-06-19 10:40:00|8.09|6.29|8.09|6.29|8.1|6.3|8.09|6.29|0
1718793900000|2024-06-19 10:45:00|8.08|6.28|8.09|6.29|8.09|6.29|8.08|6.28|0
1718794200000|2024-06-19 10:50:00|8.08|6.28|8.07|6.27|8.08|6.28|8.07|6.27|0
1718794500000|2024-06-19 10:55:00|8.08|6.28|8.07|6.27|8.08|6.28|8.07|6.27|0
1718794800000|2024-06-19 11:00:00|8.08|6.28|8.07|6.27|8.08|6.28|8.06|6.26|0
1718795100000|2024-06-19 11:05:00|8.08|6.28|8.08|6.28|8.09|6.29|8.07|6.27|0
1718795400000|2024-06-19 11:10:00|8.09|6.29|8.08|6.28|8.09|6.29|8.07|6.27|0
1718795700000|2024-06-19 11:15:00|8.09|6.29|8.09|6.29|8.09|6.29|8.09|6.29|0
1718796000000|2024-06-19 11:20:00|8.08|6.28|8.08|6.28|8.08|6.28|8.08|6.28|0
1718796300000|2024-06-19 11:25:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1718796600000|2024-06-19 11:30:00|8.07|6.27|8.08|6.28|8.08|6.28|8.07|6.27|0
1718796900000|2024-06-19 11:35:00|8.07|6.27|8.07|6.27|8.07|6.27|8.07|6.27|0
1718797200000|2024-06-19 11:40:00|8.06|6.26|8.07|6.27|8.07|6.27|8.06|6.26|0
1718797500000|2024-06-19 11:45:00|8.06|6.26|8.07|6.27|8.08|6.28|8.06|6.26|0
1718797800000|2024-06-19 11:50:00|8.08|6.28|8.07|6.27|8.08|6.28|8.07|6.27|0
1718798100000|2024-06-19 11:55:00|8.08|6.28|8.08|6.28|8.09|6.29|8.08|6.28|0
1718798400000|2024-06-19 12:00:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1718798700000|2024-06-19 12:05:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1718799000000|2024-06-19 12:10:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1718799300000|2024-06-19 12:15:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1718799600000|2024-06-19 12:20:00|8.09|6.29|8.09|6.29|8.09|6.29|8.09|6.29|0
1718799900000|2024-06-19 12:25:00|8.08|6.28|8.08|6.28|8.09|6.29|8.08|6.28|0
1718800200000|2024-06-19 12:30:00|8.09|6.29|8.09|6.29|8.09|6.29|8.08|6.28|0
1718800500000|2024-06-19 12:35:00|8.08|6.28|8.08|6.28|8.08|6.28|8.08|6.28|0
1718800800000|2024-06-19 12:40:00|8.07|6.27|8.08|6.28|8.08|6.28|8.07|6.27|0
1718801400000|2024-06-19 12:50:00|8.07|6.27|8.07|6.27|8.08|6.28|8.07|6.27|0
1718801700000|2024-06-19 12:55:00|8.08|6.28|8.49|6.69|8.49|6.69|8.08|6.28|0
1718802000000|2024-06-19 13:00:00|8.48|6.68|8.48|6.68|8.49|6.69|8.48|6.68|0
1718802300000|2024-06-19 13:05:00|8.47|6.67|8.47|6.67|8.48|6.68|8.47|6.67|0
1718802600000|2024-06-19 13:10:00|8.48|6.68|8.47|6.67|8.48|6.68|8.47|6.67|0
1718802900000|2024-06-19 13:15:00|8.48|6.68|8.46|6.66|8.48|6.68|8.46|6.66|0
1718803200000|2024-06-19 13:20:00|8.13|6.33|7.8|6|8.13|6.33|7.8|6|0
1718803800000|2024-06-19 13:30:00|7.79|5.99|7.8|6|7.81|6.01|7.79|5.99|0
1718804100000|2024-06-19 13:35:00|7.79|5.99|7.81|6.01|7.81|6.01|7.79|5.99|0
1718804400000|2024-06-19 13:40:00|7.8|6|7.8|6|7.81|6.01|7.79|5.99|0
1718804700000|2024-06-19 13:45:00|7.81|6.01|7.81|6.01|7.82|6.02|7.81|6.01|0
1718805000000|2024-06-19 13:50:00|7.82|6.02|7.81|6.01|7.82|6.02|7.81|6.01|0
1718805300000|2024-06-19 13:55:00|7.82|6.02|7.82|6.02|7.82|6.02|7.81|6.01|0
1718805600000|2024-06-19 14:00:00|7.83|6.03|7.81|6.01|7.83|6.03|7.81|6.01|0
1718805900000|2024-06-19 14:05:00|7.82|6.02|7.82|6.02|7.82|6.02|7.81|6.01|0
1718806200000|2024-06-19 14:10:00|7.81|6.01|7.82|6.02|7.82|6.02|7.81|6.01|0
1718806500000|2024-06-19 14:15:00|7.83|6.03|7.83|6.03|7.83|6.03|7.82|6.02|0
1718806800000|2024-06-19 14:20:00|7.84|6.04|7.84|6.04|7.84|6.04|7.83|6.03|0
1718807100000|2024-06-19 14:25:00|7.83|6.03|7.84|6.04|7.84|6.04|7.83|6.03|0
1718807400000|2024-06-19 14:30:00|7.85|6.05|7.85|6.05|7.86|6.06|7.84|6.04|0
1718807700000|2024-06-19 14:35:00|7.86|6.06|7.83|6.03|7.86|6.06|7.83|6.03|0
1718808000000|2024-06-19 14:40:00|7.82|6.02|7.82|6.02|7.82|6.02|7.82|6.02|0
1718808300000|2024-06-19 14:45:00|7.81|6.01|7.82|6.02|7.83|6.03|7.81|6.01|0
1718808600000|2024-06-19 14:50:00|7.83|6.03|7.82|6.02|7.83|6.03|7.82|6.02|0
1718808900000|2024-06-19 14:55:00|7.83|6.03|7.82|6.02|7.83|6.03|7.82|6.02|0
1718809200000|2024-06-19 15:00:00|7.83|6.03|7.83|6.03|7.83|6.03|7.82|6.02|0
1718809500000|2024-06-19 15:05:00|7.82|6.02|7.82|6.02|7.83|6.03|7.82|6.02|0
1718809800000|2024-06-19 15:10:00|7.83|6.03|7.82|6.02|7.83|6.03|7.82|6.02|0
1718810100000|2024-06-19 15:15:00|7.81|6.01|7.82|6.02|7.83|6.03|7.81|6.01|0
1718810400000|2024-06-19 15:20:00|7.83|6.03|7.82|6.02|7.83|6.03|7.82|6.02|0
1718810700000|2024-06-19 15:25:00|7.83|6.03|7.82|6.02|7.83|6.03|7.82|6.02|0
1718811300000|2024-06-19 15:35:00|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1718811600000|2024-06-19 15:40:00|7.82|6.02|7.82|6.02|7.82|6.02|7.81|6.01|0
1718811900000|2024-06-19 15:45:00|7.81|6.01|7.81|6.01|7.82|6.02|7.81|6.01|0
1718812200000|2024-06-19 15:50:00|7.82|6.02|7.82|6.02|7.82|6.02|7.82|6.02|0
1718812800000|2024-06-19 16:00:00|7.81|6.01|7.82|6.02|7.82|6.02|7.81|6.01|0
1718813100000|2024-06-19 16:05:00|7.83|6.03|7.83|6.03|7.83|6.03|7.83|6.03|0
1718813400000|2024-06-19 16:10:00|7.82|6.02|7.82|6.02|7.83|6.03|7.82|6.02|0
1718813700000|2024-06-19 16:15:00|7.83|6.03|7.83|6.03|7.83|6.03|7.83|6.03|0
1718814600000|2024-06-19 16:30:00|7.82|6.02|7.83|6.03|7.83|6.03|7.82|6.02|0
1718815200000|2024-06-19 16:40:00|7.82|6.02|7.83|6.03|7.83|6.03|7.82|6.02|0
1718815500000|2024-06-19 16:45:00|7.82|6.02|7.82|6.02|7.83|6.03|7.82|6.02|0
1718815800000|2024-06-19 16:50:00|7.83|6.03|7.83|6.03|7.83|6.03|7.82|6.02|0
1718816100000|2024-06-19 16:55:00|7.82|6.02|7.83|6.03|7.83|6.03|7.82|6.02|0
1718816400000|2024-06-19 17:00:00|7.82|6.02|7.81|6.01|7.82|6.02|7.81|6.01|0
1718816700000|2024-06-19 17:05:00|7.8|6|7.8|6|7.87|6.07|7.8|6|0
1718817000000|2024-06-19 17:10:00|7.79|5.99|7.79|5.99|7.79|5.99|7.79|5.99|0
1718817300000|2024-06-19 17:15:00|7.77|5.97|7.79|5.99|7.79|5.99|7.77|5.97|0
1718817600000|2024-06-19 17:20:00|7.77|5.97|7.79|5.99|7.79|5.99|7.77|5.97|0
1718818800000|2024-06-19 17:40:00|7.78|5.98|7.78|5.98|7.78|5.98|7.78|5.98|0
1718824200000|2024-06-19 19:10:00|7.77|5.97|7.76|5.96|7.78|5.98|7.76|5.96|0
1718825700000|2024-06-19 19:35:00|7.77|5.97|7.76|5.96|7.77|5.97|7.76|5.96|0
1718826300000|2024-06-19 19:45:00|7.75|5.95|7.75|5.95|7.75|5.95|7.75|5.95|0
1718826600000|2024-06-19 19:50:00|7.73|5.93|7.73|5.93|7.73|5.93|7.72|5.92|0
1718827800000|2024-06-19 20:10:00|7.72|5.92|7.73|5.93|7.73|5.93|7.72|5.92|0
1718828100000|2024-06-19 20:15:00|7.83|5.83|7.83|5.83|7.83|5.83|7.83|5.83|0
1718829600000|2024-06-19 20:40:00|7.82|5.82|7.82|5.82|7.82|5.82|7.82|5.82|0
1718834100000|2024-06-19 21:55:00|7.81|5.81|7.81|5.81|7.81|5.81|7.81|5.81|0
1718834400000|2024-06-19 22:00:00|7.89|5.89|7.89|5.89|7.9|5.9|7.87|5.87|0
1718834700000|2024-06-19 22:05:00|7.9|5.9|7.9|5.9|7.9|5.9|7.89|5.89|0
1718835000000|2024-06-19 22:10:00|7.91|5.91|7.89|5.89|7.91|5.91|7.89|5.89|0
1718835300000|2024-06-19 22:15:00|7.88|5.88|7.88|5.88|7.88|5.88|7.88|5.88|0
1718835600000|2024-06-19 22:20:00|7.89|5.89|7.89|5.89|7.89|5.89|7.89|5.89|0
1718835900000|2024-06-19 22:25:00|7.9|5.9|7.89|5.89|7.9|5.9|7.89|5.89|0
1718836200000|2024-06-19 22:30:00|7.9|5.9|7.9|5.9|7.91|5.91|7.89|5.89|0
1718836800000|2024-06-19 22:40:00|7.89|5.89|7.9|5.9|7.9|5.9|7.89|5.89|0
1718837100000|2024-06-19 22:45:00|7.89|5.89|7.9|5.9|7.9|5.9|7.89|5.89|0
1718837400000|2024-06-19 22:50:00|7.89|5.89|7.9|5.9|7.9|5.9|7.89|5.89|0
1718838000000|2024-06-19 23:00:00|7.89|5.89|7.89|5.89|7.9|5.9|7.89|5.89|0
1718838300000|2024-06-19 23:05:00|7.9|5.9|7.89|5.89|7.9|5.9|7.89|5.89|0
1718839200000|2024-06-19 23:20:00|7.88|5.88|7.88|5.88|7.88|5.88|7.88|5.88|0
1718839500000|2024-06-19 23:25:00|7.89|5.89|7.88|5.88|7.89|5.89|7.88|5.88|0
1718840100000|2024-06-19 23:35:00|7.87|5.87|7.88|5.88|7.88|5.88|7.87|5.87|0
1718840700000|2024-06-19 23:45:00|7.89|5.89|7.89|5.89|7.89|5.89|7.88|5.88|0
1718841000000|2024-06-19 23:50:00|7.88|5.88|7.88|5.88|7.89|5.89|7.88|5.88|0
1718841300000|2024-06-19 23:55:00|7.87|5.87|7.88|5.88|7.88|5.88|7.87|5.87|0
1718841600000|2024-06-20 00:00:00|7.87|5.87|7.86|5.86|7.88|5.88|7.86|5.86|0
1718841900000|2024-06-20 00:05:00|7.87|5.87|7.86|5.86|7.87|5.87|7.86|5.86|0
1718842500000|2024-06-20 00:15:00|7.76|5.96|7.76|5.96|7.76|5.96|7.75|5.95|0
1718842800000|2024-06-20 00:20:00|7.75|5.95|7.76|5.96|7.76|5.96|7.75|5.95|0
1718843100000|2024-06-20 00:25:00|7.75|5.95|7.75|5.95|7.75|5.95|7.75|5.95|0
1718843700000|2024-06-20 00:35:00|7.74|5.94|7.74|5.94|7.75|5.95|7.74|5.94|0
1718844000000|2024-06-20 00:40:00|7.75|5.95|7.75|5.95|7.75|5.95|7.74|5.94|0
1718844300000|2024-06-20 00:45:00|7.74|5.94|7.73|5.93|7.75|5.95|7.73|5.93|0
1718844600000|2024-06-20 00:50:00|7.74|5.94|7.73|5.93|7.74|5.94|7.73|5.93|0
1718844900000|2024-06-20 00:55:00|7.74|5.94|7.73|5.93|7.74|5.94|7.72|5.92|0
1718845200000|2024-06-20 01:00:00|7.72|5.92|7.72|5.92|7.73|5.93|7.71|5.91|0
1718845500000|2024-06-20 01:05:00|7.71|5.91|7.72|5.92|7.72|5.92|7.71|5.91|0
1718845800000|2024-06-20 01:10:00|7.73|5.93|7.72|5.92|7.73|5.93|7.72|5.92|0
1718846100000|2024-06-20 01:15:00|7.73|5.93|7.72|5.92|7.73|5.93|7.72|5.92|0
1718846400000|2024-06-20 01:20:00|7.73|5.93|7.72|5.92|7.73|5.93|7.72|5.92|0
1718846700000|2024-06-20 01:25:00|7.71|5.91|7.71|5.91|7.71|5.91|7.71|5.91|0
1718847000000|2024-06-20 01:30:00|7.72|5.92|7.71|5.91|7.72|5.92|7.71|5.91|0
1718847300000|2024-06-20 01:35:00|7.7|5.9|7.7|5.9|7.71|5.91|7.7|5.9|0
1718848200000|2024-06-20 01:50:00|7.69|5.89|7.7|5.9|7.7|5.9|7.69|5.89|0
1718848500000|2024-06-20 01:55:00|7.71|5.91|7.71|5.91|7.71|5.91|7.71|5.91|0
1718848800000|2024-06-20 02:00:00|7.72|5.92|7.71|5.91|7.72|5.92|7.71|5.91|0
1718849700000|2024-06-20 02:15:00|7.72|5.92|7.71|5.91|7.72|5.92|7.71|5.91|0
1718850600000|2024-06-20 02:30:00|7.72|5.92|7.72|5.92|7.72|5.92|7.72|5.92|0
1718850900000|2024-06-20 02:35:00|7.71|5.91|7.72|5.92|7.72|5.92|7.71|5.91|0
1718851200000|2024-06-20 02:40:00|7.73|5.93|7.73|5.93|7.73|5.93|7.73|5.93|0
1718851500000|2024-06-20 02:45:00|7.72|5.92|7.73|5.93|7.73|5.93|7.72|5.92|0
1718851800000|2024-06-20 02:50:00|7.72|5.92|7.72|5.92|7.72|5.92|7.72|5.92|0
1718852700000|2024-06-20 03:05:00|7.71|5.91|7.71|5.91|7.71|5.91|7.7|5.9|0
1718853000000|2024-06-20 03:10:00|7.7|5.9|7.71|5.91|7.71|5.91|7.7|5.9|0
1718853900000|2024-06-20 03:25:00|7.72|5.92|7.72|5.92|7.72|5.92|7.71|5.91|0
1718854200000|2024-06-20 03:30:00|7.71|5.91|7.71|5.91|7.72|5.92|7.71|5.91|0
1718854800000|2024-06-20 03:40:00|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1718855100000|2024-06-20 03:45:00|7.68|5.88|7.69|5.89|7.69|5.89|7.66|5.86|0
1718855400000|2024-06-20 03:50:00|7.68|5.88|7.68|5.88|7.69|5.89|7.67|5.87|0
1718855700000|2024-06-20 03:55:00|7.67|5.87|7.66|5.86|7.67|5.87|7.65|5.85|0
1718856000000|2024-06-20 04:00:00|7.65|5.85|7.66|5.86|7.66|5.86|7.65|5.85|0
1718856600000|2024-06-20 04:10:00|7.65|5.85|7.65|5.85|7.66|5.86|7.65|5.85|0
1718856900000|2024-06-20 04:15:00|7.64|5.84|7.64|5.84|7.65|5.85|7.64|5.84|0
1718857200000|2024-06-20 04:20:00|7.65|5.85|7.64|5.84|7.65|5.85|7.64|5.84|0
1718857500000|2024-06-20 04:25:00|7.63|5.83|7.64|5.84|7.64|5.84|7.63|5.83|0
1718857800000|2024-06-20 04:30:00|7.63|5.83|7.64|5.84|7.64|5.84|7.63|5.83|0
1718858100000|2024-06-20 04:35:00|7.63|5.83|7.63|5.83|7.64|5.84|7.63|5.83|0
1718858400000|2024-06-20 04:40:00|7.62|5.82|7.62|5.82|7.63|5.83|7.62|5.82|0
1718858700000|2024-06-20 04:45:00|7.63|5.83|7.63|5.83|7.64|5.84|7.62|5.82|0
1718859000000|2024-06-20 04:50:00|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1718859300000|2024-06-20 04:55:00|7.61|5.81|7.61|5.81|7.61|5.81|7.6|5.8|0
1718859600000|2024-06-20 05:00:00|7.62|5.82|7.56|5.76|7.62|5.82|7.56|5.76|0
1718859900000|2024-06-20 05:05:00|7.57|5.77|7.58|5.78|7.59|5.79|7.56|5.76|0
1718860200000|2024-06-20 05:10:00|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1718860500000|2024-06-20 05:15:00|7.59|5.79|7.59|5.79|7.59|5.79|7.58|5.78|0
1718860800000|2024-06-20 05:20:00|7.58|5.78|7.58|5.78|7.59|5.79|7.58|5.78|0
1718861100000|2024-06-20 05:25:00|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1718861400000|2024-06-20 05:30:00|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1718861700000|2024-06-20 05:35:00|7.57|5.77|7.56|5.76|7.58|5.78|7.56|5.76|0
1718862000000|2024-06-20 05:40:00|7.57|5.77|7.55|5.75|7.57|5.77|7.55|5.75|0
1718862300000|2024-06-20 05:45:00|7.56|5.76|7.56|5.76|7.56|5.76|7.55|5.75|0
1718862600000|2024-06-20 05:50:00|7.55|5.75|7.57|5.77|7.57|5.77|7.55|5.75|0
1718862900000|2024-06-20 05:55:00|7.56|5.76|7.56|5.76|7.57|5.77|7.56|5.76|0
1718863200000|2024-06-20 06:00:00|7.57|5.77|7.57|5.77|7.59|5.79|7.55|5.75|0
1718863500000|2024-06-20 06:05:00|7.58|5.78|7.57|5.77|7.58|5.78|7.57|5.77|0
1718863800000|2024-06-20 06:10:00|7.58|5.78|7.57|5.77|7.58|5.78|7.56|5.76|0
1718864100000|2024-06-20 06:15:00|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1718864400000|2024-06-20 06:20:00|7.56|5.76|7.56|5.76|7.57|5.77|7.56|5.76|0
1718864700000|2024-06-20 06:25:00|7.55|5.75|7.56|5.76|7.56|5.76|7.55|5.75|0
1718865000000|2024-06-20 06:30:00|7.57|5.77|7.58|5.78|7.58|5.78|7.57|5.77|0
1718865300000|2024-06-20 06:35:00|7.57|5.77|7.59|5.79|7.59|5.79|7.57|5.77|0
1718865600000|2024-06-20 06:40:00|7.58|5.78|7.58|5.78|7.59|5.79|7.57|5.77|0
1718865900000|2024-06-20 06:45:00|7.59|5.79|7.75|5.95|7.75|5.95|7.58|5.78|0
1718866200000|2024-06-20 06:50:00|7.74|5.94|7.74|5.94|7.75|5.95|7.74|5.94|0
1718866500000|2024-06-20 06:55:00|7.75|5.95|7.75|5.95|7.75|5.95|7.74|5.94|0
1718866800000|2024-06-20 07:00:00|7.76|5.96|7.74|5.94|7.76|5.96|7.74|5.94|0
1718867100000|2024-06-20 07:05:00|7.73|5.93|7.72|5.92|7.73|5.93|7.71|5.91|0
1718867400000|2024-06-20 07:10:00|7.71|5.91|7.71|5.91|7.72|5.92|7.7|5.9|0
1718867700000|2024-06-20 07:15:00|7.7|5.9|7.68|5.88|7.7|5.9|7.66|5.86|0
1718868000000|2024-06-20 07:20:00|7.67|5.87|7.67|5.87|7.69|5.89|7.67|5.87|0
1718868300000|2024-06-20 07:25:00|7.68|5.88|7.67|5.87|7.68|5.88|7.66|5.86|0
1718868600000|2024-06-20 07:30:00|7.65|5.85|7.65|5.85|7.66|5.86|7.61|5.81|0
1718868900000|2024-06-20 07:35:00|7.64|5.84|7.67|5.87|7.68|5.88|7.64|5.84|0
1718869200000|2024-06-20 07:40:00|7.66|5.86|7.67|5.87|7.67|5.87|7.65|5.85|0
1718869500000|2024-06-20 07:45:00|7.68|5.88|7.71|5.91|7.71|5.91|7.67|5.87|0
1718869800000|2024-06-20 07:50:00|7.7|5.9|7.71|5.91|7.71|5.91|7.69|5.89|0
1718870100000|2024-06-20 07:55:00|7.7|5.9|7.69|5.89|7.72|5.92|7.69|5.89|0
1718870400000|2024-06-20 08:00:00|7.7|5.9|7.7|5.9|7.71|5.91|7.68|5.88|0
1718870700000|2024-06-20 08:05:00|7.69|5.89|7.68|5.88|7.69|5.89|7.67|5.87|0
1718871000000|2024-06-20 08:10:00|7.67|5.87|7.68|5.88|7.7|5.9|7.67|5.87|0
1718871300000|2024-06-20 08:15:00|7.69|5.89|7.68|5.88|7.7|5.9|7.68|5.88|0
1718871600000|2024-06-20 08:20:00|7.69|5.89|7.69|5.89|7.69|5.89|7.67|5.87|0
1718871900000|2024-06-20 08:25:00|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1718872200000|2024-06-20 08:30:00|7.7|5.9|7.71|5.91|7.72|5.92|7.69|5.89|0
1718872500000|2024-06-20 08:35:00|7.72|5.92|7.7|5.9|7.72|5.92|7.7|5.9|0
1718872800000|2024-06-20 08:40:00|7.69|5.89|7.69|5.89|7.7|5.9|7.69|5.89|0
1718873100000|2024-06-20 08:45:00|7.68|5.88|7.86|6.06|7.87|6.07|7.67|5.87|0
1718873400000|2024-06-20 08:50:00|7.87|6.07|7.84|6.04|7.87|6.07|7.84|6.04|0
1718873700000|2024-06-20 08:55:00|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1718874000000|2024-06-20 09:00:00|7.83|6.03|7.84|6.04|7.85|6.05|7.83|6.03|0
1718874300000|2024-06-20 09:05:00|7.85|6.05|7.84|6.04|7.85|6.05|7.83|6.03|0
1718874600000|2024-06-20 09:10:00|7.83|6.03|7.85|6.05|7.85|6.05|7.83|6.03|0
1718874900000|2024-06-20 09:15:00|7.86|6.06|7.85|6.05|7.87|6.07|7.85|6.05|0
1718875200000|2024-06-20 09:20:00|7.86|6.06|7.84|6.04|7.87|6.07|7.84|6.04|0
1718875500000|2024-06-20 09:25:00|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1718875800000|2024-06-20 09:30:00|7.83|6.03|7.85|6.05|7.85|6.05|7.83|6.03|0
1718876100000|2024-06-20 09:35:00|7.84|6.04|7.85|6.05|7.87|6.07|7.84|6.04|0
1718876400000|2024-06-20 09:40:00|7.86|6.06|7.86|6.06|7.87|6.07|7.85|6.05|0
1718876700000|2024-06-20 09:45:00|7.85|6.05|7.83|6.03|7.85|6.05|7.83|6.03|0
1718877000000|2024-06-20 09:50:00|7.84|6.04|7.84|6.04|7.85|6.05|7.83|6.03|0
1718877300000|2024-06-20 09:55:00|7.83|6.03|7.77|5.97|7.84|6.04|7.77|5.97|0
1718877600000|2024-06-20 10:00:00|7.76|5.96|7.77|5.97|7.77|5.97|7.76|5.96|0
1718877900000|2024-06-20 10:05:00|7.78|5.98|7.78|5.98|7.79|5.99|7.78|5.98|0
1718878200000|2024-06-20 10:10:00|7.77|5.97|7.77|5.97|7.77|5.97|7.77|5.97|0
1718878500000|2024-06-20 10:15:00|7.76|5.96|7.77|5.97|7.77|5.97|7.75|5.95|0
1718878800000|2024-06-20 10:20:00|7.76|5.96|7.75|5.95|7.76|5.96|7.75|5.95|0
1718879400000|2024-06-20 10:30:00|7.76|5.96|7.75|5.95|7.76|5.96|7.74|5.94|0
1718879700000|2024-06-20 10:35:00|7.74|5.94|7.75|5.95|7.75|5.95|7.74|5.94|0
1718880000000|2024-06-20 10:40:00|7.76|5.96|7.75|5.95|7.76|5.96|7.74|5.94|0
1718880300000|2024-06-20 10:45:00|7.76|5.96|7.75|5.95|7.76|5.96|7.75|5.95|0
1718880600000|2024-06-20 10:50:00|7.76|5.96|7.75|5.95|7.76|5.96|7.75|5.95|0
1718880900000|2024-06-20 10:55:00|7.76|5.96|7.77|5.97|7.77|5.97|7.75|5.95|0
1718881200000|2024-06-20 11:00:00|7.78|5.98|7.75|5.95|7.78|5.98|7.75|5.95|0
1718881500000|2024-06-20 11:05:00|7.74|5.94|7.76|5.96|7.76|5.96|7.73|5.93|0
1718881800000|2024-06-20 11:10:00|7.75|5.95|7.76|5.96|7.77|5.97|7.75|5.95|0
1718882100000|2024-06-20 11:15:00|7.75|5.95|7.76|5.96|7.77|5.97|7.75|5.95|0
1718882400000|2024-06-20 11:20:00|7.77|5.97|7.77|5.97|7.78|5.98|7.76|5.96|0
1718882700000|2024-06-20 11:25:00|7.76|5.96|7.76|5.96|7.77|5.97|7.75|5.95|0
1718883300000|2024-06-20 11:35:00|7.77|5.97|7.78|5.98|7.78|5.98|7.77|5.97|0
1718883600000|2024-06-20 11:40:00|7.77|5.97|7.78|5.98|7.78|5.98|7.77|5.97|0
1718883900000|2024-06-20 11:45:00|7.77|5.97|7.78|5.98|7.8|6|7.77|5.97|0
1718884200000|2024-06-20 11:50:00|7.79|5.99|7.8|6|7.81|6.01|7.79|5.99|0
1718884500000|2024-06-20 11:55:00|7.79|5.99|7.79|5.99|7.8|6|7.78|5.98|0
1718884800000|2024-06-20 12:00:00|7.8|6|7.77|5.97|7.8|6|7.77|5.97|0
1718885100000|2024-06-20 12:05:00|7.78|5.98|7.81|6.01|7.81|6.01|7.78|5.98|0
1718885400000|2024-06-20 12:10:00|7.82|6.02|7.83|6.03|7.84|6.04|7.82|6.02|0
1718885700000|2024-06-20 12:15:00|7.84|6.04|7.81|6.01|7.84|6.04|7.81|6.01|0
1718886000000|2024-06-20 12:20:00|7.8|6|7.81|6.01|7.81|6.01|7.8|6|0
1718886300000|2024-06-20 12:25:00|7.8|6|7.78|5.98|7.81|6.01|7.78|5.98|0
1718886600000|2024-06-20 12:30:00|7.8|6|7.76|5.96|7.8|6|7.71|5.91|0
1718886900000|2024-06-20 12:35:00|7.75|5.95|7.78|5.98|7.79|5.99|7.74|5.94|0
1718887200000|2024-06-20 12:40:00|7.77|5.97|7.79|5.99|7.81|6.01|7.77|5.97|0
1718887500000|2024-06-20 12:45:00|7.8|6|7.78|5.98|7.81|6.01|7.77|5.97|0
1718887800000|2024-06-20 12:50:00|7.77|5.97|7.75|5.95|7.77|5.97|7.74|5.94|0
1718888100000|2024-06-20 12:55:00|7.76|5.96|7.8|6|7.81|6.01|7.76|5.96|0
1718888400000|2024-06-20 13:00:00|7.79|5.99|7.79|5.99|7.81|6.01|7.78|5.98|0
1718888700000|2024-06-20 13:05:00|7.78|5.98|7.79|5.99|7.81|6.01|7.78|5.98|0
1718889000000|2024-06-20 13:10:00|7.8|6|7.8|6|7.82|6.02|7.8|6|0
1718889300000|2024-06-20 13:15:00|7.81|6.01|7.82|6.02|7.82|6.02|7.8|6|0
1718889600000|2024-06-20 13:20:00|7.81|6.01|7.8|6|7.82|6.02|7.8|6|0
1718889900000|2024-06-20 13:25:00|7.79|5.99|7.81|6.01|7.82|6.02|7.79|5.99|0
1718890200000|2024-06-20 13:30:00|7.8|6|7.8|6|7.88|6.08|7.62|5.82|0
1718890500000|2024-06-20 13:35:00|7.79|5.99|7.76|5.96|7.8|6|7.75|5.95|0
1718890800000|2024-06-20 13:40:00|7.77|5.97|7.68|5.88|7.77|5.97|7.68|5.88|0
1718891100000|2024-06-20 13:45:00|7.69|5.89|7.68|5.88|7.69|5.89|7.66|5.86|0
1718891400000|2024-06-20 13:50:00|7.67|5.87|7.87|6.07|7.87|6.07|7.67|5.87|0
1718891700000|2024-06-20 13:55:00|7.86|6.06|7.9|6.1|7.92|6.12|7.86|6.06|0
1718892000000|2024-06-20 14:00:00|7.89|6.09|7.89|6.09|7.91|6.11|7.88|6.08|0
1718892300000|2024-06-20 14:05:00|7.9|6.1|7.96|6.16|7.96|6.16|7.89|6.09|0
1718892600000|2024-06-20 14:10:00|7.97|6.17|8.02|6.22|8.04|6.24|7.95|6.15|0
1718892900000|2024-06-20 14:15:00|8.01|6.21|8|6.2|8.05|6.25|7.85|6.05|0
1718893200000|2024-06-20 14:20:00|7.99|6.19|7.96|6.16|8|6.2|7.93|6.13|0
1718893500000|2024-06-20 14:25:00|7.97|6.17|7.92|6.12|7.97|6.17|7.91|6.11|0
1718893800000|2024-06-20 14:30:00|7.93|6.13|7.91|6.11|7.94|6.14|7.88|6.08|0
1718894100000|2024-06-20 14:35:00|7.92|6.12|7.91|6.11|7.95|6.15|7.91|6.11|0
1718894400000|2024-06-20 14:40:00|7.92|6.12|7.93|6.13|7.95|6.15|7.92|6.12|0
1718894700000|2024-06-20 14:45:00|7.92|6.12|7.96|6.16|7.97|6.17|7.91|6.11|0
1718895000000|2024-06-20 14:50:00|7.95|6.15|7.94|6.14|7.96|6.16|7.93|6.13|0
1718895300000|2024-06-20 14:55:00|7.95|6.15|7.9|6.1|7.95|6.15|7.89|6.09|0
1718895600000|2024-06-20 15:00:00|7.89|6.09|7.9|6.1|7.91|6.11|7.88|6.08|0
1718895900000|2024-06-20 15:05:00|7.91|6.11|7.87|6.07|7.91|6.11|7.86|6.06|0
1718896200000|2024-06-20 15:10:00|7.88|6.08|7.87|6.07|7.89|6.09|7.87|6.07|0
1718896500000|2024-06-20 15:15:00|7.88|6.08|7.92|6.12|7.92|6.12|7.87|6.07|0
1718896800000|2024-06-20 15:20:00|7.91|6.11|7.93|6.13|7.96|6.16|7.91|6.11|0
1718897100000|2024-06-20 15:25:00|7.94|6.14|7.95|6.15|7.96|6.16|7.93|6.13|0
1718897400000|2024-06-20 15:30:00|7.96|6.16|7.92|6.12|7.96|6.16|7.92|6.12|0
1718897700000|2024-06-20 15:35:00|7.93|6.13|7.94|6.14|7.94|6.14|7.93|6.13|0
1718898000000|2024-06-20 15:40:00|7.95|6.15|7.94|6.14|7.95|6.15|7.91|6.11|0
1718898300000|2024-06-20 15:45:00|7.93|6.13|8|6.2|8.01|6.21|7.92|6.12|0
1718898600000|2024-06-20 15:50:00|8.01|6.21|7.97|6.17|8.01|6.21|7.95|6.15|0
1718898900000|2024-06-20 15:55:00|7.98|6.18|8.01|6.21|8.01|6.21|7.97|6.17|0
1718899200000|2024-06-20 16:00:00|8|6.2|8.01|6.21|8.02|6.22|7.99|6.19|0
1718899500000|2024-06-20 16:05:00|8|6.2|8.01|6.21|8.01|6.21|7.98|6.18|0
1718899800000|2024-06-20 16:10:00|8|6.2|7.99|6.19|8.01|6.21|7.98|6.18|0
1718900100000|2024-06-20 16:15:00|7.98|6.18|8.01|6.21|8.02|6.22|7.98|6.18|0
1718900400000|2024-06-20 16:20:00|8.02|6.22|8.14|6.34|8.14|6.34|8.01|6.21|0
1718900700000|2024-06-20 16:25:00|8.13|6.33|8.09|6.29|8.15|6.35|7.83|6.03|0
1718901000000|2024-06-20 16:30:00|8.1|6.3|8.18|6.38|8.21|6.41|8.1|6.3|0
1718901300000|2024-06-20 16:35:00|8.17|6.37|8.15|6.35|8.21|6.41|8.13|6.33|0
1718901600000|2024-06-20 16:40:00|8.14|6.34|8.09|6.29|8.14|6.34|8.06|6.26|0
1718901900000|2024-06-20 16:45:00|8.08|6.28|8.06|6.26|8.08|6.28|8.03|6.23|0
1718902200000|2024-06-20 16:50:00|8.05|6.25|8.05|6.25|8.05|6.25|7.99|6.19|0
1718902500000|2024-06-20 16:55:00|8.04|6.24|8.04|6.24|8.09|6.29|8.03|6.23|0
1718902800000|2024-06-20 17:00:00|8.05|6.25|8.15|6.35|8.15|6.35|8.05|6.25|0
1718903100000|2024-06-20 17:05:00|8.14|6.34|8.22|6.42|8.25|6.45|8.13|6.33|0
1718903400000|2024-06-20 17:10:00|8.2|6.4|8.13|6.33|8.2|6.4|8.1|6.3|0
1718903700000|2024-06-20 17:15:00|8.12|6.32|8.12|6.32|8.13|6.33|8.08|6.28|0
1718904000000|2024-06-20 17:20:00|8.13|6.33|8.19|6.39|8.21|6.41|8.13|6.33|0
1718904300000|2024-06-20 17:25:00|8.2|6.4|8.21|6.41|8.23|6.43|8.18|6.38|0
1718904600000|2024-06-20 17:30:00|8.2|6.4|8.25|6.45|8.27|6.47|8.15|6.35|0
1718904900000|2024-06-20 17:35:00|8.24|6.44|8.28|6.48|8.31|6.51|8.24|6.44|0
1718905200000|2024-06-20 17:40:00|8.27|6.47|8.09|6.29|8.27|6.47|7.99|6.19|0
1718905500000|2024-06-20 17:45:00|8.1|6.3|8.12|6.32|8.14|6.34|8.09|6.29|0
1718905800000|2024-06-20 17:50:00|8.11|6.31|8.1|6.3|8.14|6.34|8.09|6.29|0
1718906100000|2024-06-20 17:55:00|8.11|6.31|8.04|6.24|8.11|6.31|8.04|6.24|0
1718906400000|2024-06-20 18:00:00|8.03|6.23|7.95|6.15|8.04|6.24|7.95|6.15|0
1718906700000|2024-06-20 18:05:00|7.94|6.14|7.94|6.14|7.96|6.16|7.92|6.12|0
1718907000000|2024-06-20 18:10:00|7.95|6.15|7.97|6.17|7.99|6.19|7.93|6.13|0
1718907300000|2024-06-20 18:15:00|7.96|6.16|7.94|6.14|7.97|6.17|7.93|6.13|0
1718907600000|2024-06-20 18:20:00|7.95|6.15|7.92|6.12|7.98|6.18|7.92|6.12|0
1718907900000|2024-06-20 18:25:00|7.93|6.13|8|6.2|8.2|6.4|7.92|6.12|0
1718908200000|2024-06-20 18:30:00|7.99|6.19|8.03|6.23|8.03|6.23|7.98|6.18|0
1718908500000|2024-06-20 18:35:00|8.04|6.24|8.08|6.28|8.1|6.3|8.04|6.24|0
1718908800000|2024-06-20 18:40:00|8.07|6.27|8.08|6.28|8.1|6.3|8.04|6.24|0
1718909100000|2024-06-20 18:45:00|8.07|6.27|8.06|6.26|8.09|6.29|8.06|6.26|0
1718909400000|2024-06-20 18:50:00|8.07|6.27|8.08|6.28|8.11|6.31|8.07|6.27|0
1718909700000|2024-06-20 18:55:00|8.09|6.29|8.11|6.31|8.11|6.31|8.05|6.25|0
1718910000000|2024-06-20 19:00:00|8.12|6.32|8.21|6.41|8.24|6.44|8.09|6.29|0
1718910300000|2024-06-20 19:05:00|8.2|6.4|8.17|6.37|8.23|6.43|8.16|6.36|0
1718910600000|2024-06-20 19:10:00|8.18|6.38|8.14|6.34|8.19|6.39|8.13|6.33|0
1718910900000|2024-06-20 19:15:00|8.15|6.35|8.19|6.39|8.2|6.4|8.14|6.34|0
1718911200000|2024-06-20 19:20:00|8.18|6.38|8.25|6.45|8.29|6.49|8.18|6.38|0
1718911500000|2024-06-20 19:25:00|8.24|6.44|8.11|6.31|8.24|6.44|8.1|6.3|0
1718911800000|2024-06-20 19:30:00|8.1|6.3|8.06|6.26|8.15|6.35|8.05|6.25|0
1718912100000|2024-06-20 19:35:00|8.05|6.25|8.15|6.35|8.17|6.37|8.05|6.25|0
1718912400000|2024-06-20 19:40:00|8.14|6.34|8.1|6.3|8.15|6.35|8.09|6.29|0
1718912700000|2024-06-20 19:45:00|8.09|6.29|8.12|6.32|8.12|6.32|8.05|6.25|0
1718913000000|2024-06-20 19:50:00|8.13|6.33|8.02|6.22|8.14|6.34|8.01|6.21|0
1718913300000|2024-06-20 19:55:00|8.03|6.23|8.1|6.3|8.16|6.36|8.03|6.23|0
1718913600000|2024-06-20 20:00:00|8.11|6.31|8.15|6.35|8.18|6.38|8.11|6.31|0
1718913900000|2024-06-20 20:05:00|8.14|6.34|8.12|6.32|8.14|6.34|8.11|6.31|0
1718914200000|2024-06-20 20:10:00|8.11|6.31|8.16|6.36|8.16|6.36|8.11|6.31|0
1718914500000|2024-06-20 20:15:00|8.26|6.26|8.22|6.22|8.26|6.26|8.21|6.21|0
1718914800000|2024-06-20 20:20:00|8.21|6.21|8.23|6.23|8.23|6.23|8.21|6.21|0
1718915100000|2024-06-20 20:25:00|8.22|6.22|8.22|6.22|8.22|6.22|8.22|6.22|0
1718915400000|2024-06-20 20:30:00|8.21|6.21|8.21|6.21|8.22|6.22|8.21|6.21|0
1718915700000|2024-06-20 20:35:00|8.22|6.22|8.21|6.21|8.22|6.22|8.21|6.21|0
1718916000000|2024-06-20 20:40:00|8.2|6.2|8.21|6.21|8.21|6.21|8.2|6.2|0
1718916300000|2024-06-20 20:45:00|8.22|6.22|8.21|6.21|8.22|6.22|8.21|6.21|0
1718916600000|2024-06-20 20:50:00|8.2|6.2|8.2|6.2|8.2|6.2|8.2|6.2|0
1718916900000|2024-06-20 20:55:00|8.21|6.21|8.21|6.21|8.22|6.22|8.2|6.2|0
1718917200000|2024-06-20 21:00:00|8.22|6.22|8.22|6.22|8.23|6.23|8.22|6.22|0
1718917500000|2024-06-20 21:05:00|8.23|6.23|8.23|6.23|8.23|6.23|8.23|6.23|0
1718917800000|2024-06-20 21:10:00|8.22|6.22|8.23|6.23|8.23|6.23|8.22|6.22|0
1718918100000|2024-06-20 21:15:00|8.22|6.22|8.22|6.22|8.22|6.22|8.22|6.22|0
1718918400000|2024-06-20 21:20:00|8.21|6.21|8.21|6.21|8.21|6.21|8.21|6.21|0
1718919300000|2024-06-20 21:35:00|8.22|6.22|8.22|6.22|8.22|6.22|8.21|6.21|0
1718920200000|2024-06-20 21:50:00|8.21|6.21|8.22|6.22|8.22|6.22|8.21|6.21|0
1718920500000|2024-06-20 21:55:00|8.21|6.21|8.22|6.22|8.22|6.22|8.21|6.21|0
1718920800000|2024-06-20 22:00:00|8.2|6.2|8.2|6.2|8.22|6.22|8.2|6.2|0
1718921100000|2024-06-20 22:05:00|8.19|6.19|8.19|6.19|8.2|6.2|8.19|6.19|0
1718921400000|2024-06-20 22:10:00|8.18|6.18|8.18|6.18|8.19|6.19|8.18|6.18|0
1718921700000|2024-06-20 22:15:00|8.17|6.17|8.18|6.18|8.19|6.19|8.17|6.17|0
1718922000000|2024-06-20 22:20:00|8.17|6.17|8.19|6.19|8.19|6.19|8.17|6.17|0
1718922300000|2024-06-20 22:25:00|8.18|6.18|8.18|6.18|8.19|6.19|8.18|6.18|0
1718922600000|2024-06-20 22:30:00|8.19|6.19|8.19|6.19|8.19|6.19|8.18|6.18|0
1718922900000|2024-06-20 22:35:00|8.2|6.2|8.2|6.2|8.2|6.2|8.19|6.19|0
1718923200000|2024-06-20 22:40:00|8.19|6.19|8.19|6.19|8.19|6.19|8.19|6.19|0
1718923500000|2024-06-20 22:45:00|8.2|6.2|8.2|6.2|8.2|6.2|8.19|6.19|0
1718923800000|2024-06-20 22:50:00|8.19|6.19|8.19|6.19|8.2|6.2|8.19|6.19|0
1718924400000|2024-06-20 23:00:00|8.18|6.18|8.18|6.18|8.19|6.19|8.18|6.18|0
1718924700000|2024-06-20 23:05:00|8.19|6.19|8.19|6.19|8.19|6.19|8.19|6.19|0
1718925000000|2024-06-20 23:10:00|8.18|6.18|8.17|6.17|8.19|6.19|8.17|6.17|0
1718925300000|2024-06-20 23:15:00|8.16|6.16|8.16|6.16|8.16|6.16|8.16|6.16|0
1718925600000|2024-06-20 23:20:00|8.15|6.15|8.16|6.16|8.16|6.16|8.15|6.15|0
1718925900000|2024-06-20 23:25:00|8.15|6.15|8.16|6.16|8.16|6.16|8.15|6.15|0
1718926200000|2024-06-20 23:30:00|8.17|6.17|8.16|6.16|8.17|6.17|8.16|6.16|0
1718926500000|2024-06-20 23:35:00|8.17|6.17|8.16|6.16|8.17|6.17|8.16|6.16|0
1718926800000|2024-06-20 23:40:00|8.17|6.17|8.18|6.18|8.19|6.19|8.16|6.16|0
1718927100000|2024-06-20 23:45:00|8.17|6.17|8.19|6.19|8.19|6.19|8.17|6.17|0
1718927400000|2024-06-20 23:50:00|8.18|6.18|8.17|6.17|8.18|6.18|8.17|6.17|0
1718927700000|2024-06-20 23:55:00|8.16|6.16|8.16|6.16|8.16|6.16|8.16|6.16|0
1718928000000|2024-06-21 00:00:00|8.15|6.15|8.18|6.18|8.18|6.18|8.15|6.15|0
1718928300000|2024-06-21 00:05:00|8.17|6.17|8.17|6.17|8.17|6.17|8.16|6.16|0
1718928600000|2024-06-21 00:10:00|8.18|6.18|8.19|6.19|8.2|6.2|8.18|6.18|0
1718928900000|2024-06-21 00:15:00|8.09|6.29|8.1|6.3|8.1|6.3|8.07|6.27|0
1718929200000|2024-06-21 00:20:00|8.09|6.29|8.1|6.3|8.1|6.3|8.09|6.29|0
1718929500000|2024-06-21 00:25:00|8.09|6.29|8.09|6.29|8.1|6.3|8.09|6.29|0
1718929800000|2024-06-21 00:30:00|8.08|6.28|8.08|6.28|8.09|6.29|8.08|6.28|0
1718930100000|2024-06-21 00:35:00|8.09|6.29|8.11|6.31|8.11|6.31|8.09|6.29|0
1718930400000|2024-06-21 00:40:00|8.12|6.32|8.11|6.31|8.12|6.32|8.11|6.31|0
1718930700000|2024-06-21 00:45:00|8.12|6.32|8.91|7.11|8.91|7.11|8.04|6.24|0
1718931000000|2024-06-21 00:50:00|8.92|7.12|8.91|7.11|8.92|7.12|8.91|7.11|0
1718931300000|2024-06-21 00:55:00|8.92|7.12|8.92|7.12|8.92|7.12|8.9|7.1|0
1718931600000|2024-06-21 01:00:00|8.91|7.11|8.9|7.1|8.91|7.11|8.89|7.09|0
1718931900000|2024-06-21 01:05:00|8.91|7.11|8.91|7.11|8.93|7.13|8.91|7.11|0
1718932200000|2024-06-21 01:10:00|8.92|7.12|8.92|7.12|8.92|7.12|8.91|7.11|0
1718932500000|2024-06-21 01:15:00|8.93|7.13|8.91|7.11|8.93|7.13|8.91|7.11|0
1718932800000|2024-06-21 01:20:00|8.9|7.1|8.9|7.1|8.91|7.11|8.9|7.1|0
1718933100000|2024-06-21 01:25:00|8.89|7.09|8.9|7.1|8.91|7.11|8.89|7.09|0
1718933400000|2024-06-21 01:30:00|8.89|7.09|8.91|7.11|8.91|7.11|8.89|7.09|0
1718933700000|2024-06-21 01:35:00|8.9|7.1|8.89|7.09|8.91|7.11|8.89|7.09|0
1718934000000|2024-06-21 01:40:00|8.9|7.1|8.89|7.09|8.9|7.1|8.89|7.09|0
1718934300000|2024-06-21 01:45:00|8.9|7.1|8.91|7.11|8.91|7.11|8.89|7.09|0
1718934600000|2024-06-21 01:50:00|8.92|7.12|8.9|7.1|8.92|7.12|8.9|7.1|0
1718934900000|2024-06-21 01:55:00|8.89|7.09|8.89|7.09|8.9|7.1|8.89|7.09|0
1718935200000|2024-06-21 02:00:00|8.88|7.08|8.89|7.09|8.9|7.1|8.88|7.08|0
1718935500000|2024-06-21 02:05:00|8.88|7.08|8.89|7.09|8.89|7.09|8.88|7.08|0
1718935800000|2024-06-21 02:10:00|8.88|7.08|8.89|7.09|8.89|7.09|8.88|7.08|0
1718936100000|2024-06-21 02:15:00|8.88|7.08|8.88|7.08|8.89|7.09|8.88|7.08|0
1718936400000|2024-06-21 02:20:00|8.89|7.09|8.89|7.09|8.89|7.09|8.88|7.08|0
1718936700000|2024-06-21 02:25:00|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1718937000000|2024-06-21 02:30:00|8.87|7.07|8.85|7.05|8.88|7.08|8.85|7.05|0
1718937300000|2024-06-21 02:35:00|8.86|7.06|8.86|7.06|8.86|7.06|8.85|7.05|0
1718937600000|2024-06-21 02:40:00|8.85|7.05|8.85|7.05|8.86|7.06|8.85|7.05|0
1718937900000|2024-06-21 02:45:00|8.84|7.04|8.84|7.04|8.85|7.05|8.84|7.04|0
1718938200000|2024-06-21 02:50:00|8.85|7.05|8.85|7.05|8.85|7.05|8.84|7.04|0
1718938500000|2024-06-21 02:55:00|8.84|7.04|8.84|7.04|8.85|7.05|8.84|7.04|0
1718938800000|2024-06-21 03:00:00|8.83|7.03|8.83|7.03|8.83|7.03|8.83|7.03|0
1718939100000|2024-06-21 03:05:00|8.84|7.04|8.84|7.04|8.84|7.04|8.83|7.03|0
1718939400000|2024-06-21 03:10:00|8.83|7.03|8.83|7.03|8.83|7.03|8.83|7.03|0
1718939700000|2024-06-21 03:15:00|8.82|7.02|8.82|7.02|8.83|7.03|8.82|7.02|0
1718940000000|2024-06-21 03:20:00|8.83|7.03|8.82|7.02|8.83|7.03|8.82|7.02|0
1718940300000|2024-06-21 03:25:00|8.83|7.03|8.82|7.02|8.83|7.03|8.82|7.02|0
1718940600000|2024-06-21 03:30:00|8.83|7.03|8.83|7.03|8.83|7.03|8.82|7.02|0
1718940900000|2024-06-21 03:35:00|8.84|7.04|8.83|7.03|8.84|7.04|8.83|7.03|0
1718941200000|2024-06-21 03:40:00|8.84|7.04|8.84|7.04|8.84|7.04|8.83|7.03|0
1718941500000|2024-06-21 03:45:00|8.85|7.05|8.84|7.04|8.85|7.05|8.84|7.04|0
1718941800000|2024-06-21 03:50:00|8.85|7.05|8.84|7.04|8.85|7.05|8.84|7.04|0
1718942400000|2024-06-21 04:00:00|8.85|7.05|8.84|7.04|8.85|7.05|8.84|7.04|0
1718943000000|2024-06-21 04:10:00|8.83|7.03|8.84|7.04|8.84|7.04|8.83|7.03|0
1718943300000|2024-06-21 04:15:00|8.83|7.03|8.82|7.02|8.84|7.04|8.82|7.02|0
1718943600000|2024-06-21 04:20:00|8.81|7.01|8.82|7.02|8.82|7.02|8.81|7.01|0
1718944200000|2024-06-21 04:30:00|8.83|7.03|8.82|7.02|8.83|7.03|8.82|7.02|0
1718944800000|2024-06-21 04:40:00|8.81|7.01|8.82|7.02|8.82|7.02|8.81|7.01|0
1718945100000|2024-06-21 04:45:00|8.81|7.01|8.81|7.01|8.81|7.01|8.81|7.01|0
1718945400000|2024-06-21 04:50:00|8.8|7|8.8|7|8.81|7.01|8.8|7|0
1718945700000|2024-06-21 04:55:00|8.81|7.01|8.8|7|8.81|7.01|8.8|7|0
1718946300000|2024-06-21 05:05:00|8.79|6.99|8.79|6.99|8.8|7|8.79|6.99|0
1718946600000|2024-06-21 05:10:00|8.78|6.98|8.79|6.99|8.8|7|8.78|6.98|0
1718946900000|2024-06-21 05:15:00|8.8|7|8.79|6.99|8.8|7|8.78|6.98|0
1718947200000|2024-06-21 05:20:00|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1718947500000|2024-06-21 05:25:00|8.77|6.97|8.78|6.98|8.78|6.98|8.77|6.97|0
1718947800000|2024-06-21 05:30:00|8.77|6.97|8.78|6.98|8.78|6.98|8.77|6.97|0
1718948400000|2024-06-21 05:40:00|8.79|6.99|8.79|6.99|8.79|6.99|8.78|6.98|0
1718948700000|2024-06-21 05:45:00|8.8|7|8.81|7.01|8.81|7.01|8.8|7|0
1718949000000|2024-06-21 05:50:00|8.8|7|8.79|6.99|8.8|7|8.79|6.99|0
1718949300000|2024-06-21 05:55:00|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1718949600000|2024-06-21 06:00:00|8.79|6.99|8.78|6.98|8.79|6.99|8.77|6.97|0
1718949900000|2024-06-21 06:05:00|8.77|6.97|8.78|6.98|8.78|6.98|8.77|6.97|0
1718950200000|2024-06-21 06:10:00|8.77|6.97|8.76|6.96|8.78|6.98|8.76|6.96|0
1718950500000|2024-06-21 06:15:00|8.77|6.97|8.77|6.97|8.77|6.97|8.76|6.96|0
1718950800000|2024-06-21 06:20:00|8.76|6.96|8.77|6.97|8.77|6.97|8.76|6.96|0
1718951100000|2024-06-21 06:25:00|8.76|6.96|8.77|6.97|8.78|6.98|8.76|6.96|0
1718951400000|2024-06-21 06:30:00|8.78|6.98|8.76|6.96|8.78|6.98|8.76|6.96|0
1718951700000|2024-06-21 06:35:00|8.77|6.97|8.77|6.97|8.77|6.97|8.76|6.96|0
1718952000000|2024-06-21 06:40:00|8.78|6.98|8.78|6.98|8.79|6.99|8.77|6.97|0
1718952300000|2024-06-21 06:45:00|8.79|6.99|8.79|6.99|8.79|6.99|8.79|6.99|0
1718952600000|2024-06-21 06:50:00|8.8|7|8.8|7|8.81|7.01|8.8|7|0
1718952900000|2024-06-21 06:55:00|8.81|7.01|8.8|7|8.81|7.01|8.79|6.99|0
1718953200000|2024-06-21 07:00:00|8.81|7.01|8.84|7.04|8.86|7.06|8.8|7|0
1718953500000|2024-06-21 07:05:00|8.85|7.05|8.87|7.07|8.87|7.07|8.84|7.04|0
1718953800000|2024-06-21 07:10:00|8.86|7.06|8.85|7.05|8.87|7.07|8.85|7.05|0
1718954100000|2024-06-21 07:15:00|8.86|7.06|8.87|7.07|8.88|7.08|8.85|7.05|0
1718954400000|2024-06-21 07:20:00|8.86|7.06|8.89|7.09|8.9|7.1|8.86|7.06|0
1718954700000|2024-06-21 07:25:00|8.9|7.1|8.89|7.09|8.9|7.1|8.87|7.07|0
1718955000000|2024-06-21 07:30:00|8.9|7.1|8.95|7.15|8.95|7.15|8.89|7.09|0
1718955300000|2024-06-21 07:35:00|8.94|7.14|8.93|7.13|8.98|7.18|8.93|7.13|0
1718955600000|2024-06-21 07:40:00|8.92|7.12|8.89|7.09|8.92|7.12|8.88|7.08|0
1718955900000|2024-06-21 07:45:00|8.88|7.08|8.93|7.13|8.93|7.13|8.88|7.08|0
1718956200000|2024-06-21 07:50:00|8.94|7.14|8.94|7.14|8.95|7.15|8.91|7.11|0
1718956500000|2024-06-21 07:55:00|8.93|7.13|8.93|7.13|8.95|7.15|8.92|7.12|0
1718956800000|2024-06-21 08:00:00|8.92|7.12|8.91|7.11|8.94|7.14|8.9|7.1|0
1718957100000|2024-06-21 08:05:00|8.9|7.1|8.96|7.16|8.96|7.16|8.9|7.1|0
1718957400000|2024-06-21 08:10:00|8.95|7.15|8.97|7.17|8.98|7.18|8.93|7.13|0
1718957700000|2024-06-21 08:15:00|8.96|7.16|8.99|7.19|9.02|7.22|8.96|7.16|0
1718958000000|2024-06-21 08:20:00|9|7.2|9.02|7.22|9.03|7.23|8.99|7.19|0
1718958300000|2024-06-21 08:25:00|9.01|7.21|8.84|7.04|9.01|7.21|8.62|6.82|0
1718958600000|2024-06-21 08:30:00|8.83|7.03|8.82|7.02|8.85|7.05|8.82|7.02|0
1718958900000|2024-06-21 08:35:00|8.83|7.03|8.88|7.08|8.88|7.08|8.82|7.02|0
1718959200000|2024-06-21 08:40:00|8.89|7.09|8.83|7.03|8.9|7.1|8.83|7.03|0
1718959500000|2024-06-21 08:45:00|8.82|7.02|8.81|7.01|8.83|7.03|8.81|7.01|0
1718959800000|2024-06-21 08:50:00|8.8|7|8.85|7.05|8.86|7.06|8.8|7|0
1718960100000|2024-06-21 08:55:00|8.84|7.04|8.84|7.04|8.87|7.07|8.83|7.03|0
1718960400000|2024-06-21 09:00:00|8.83|7.03|8.81|7.01|8.83|7.03|8.81|7.01|0
1718960700000|2024-06-21 09:05:00|8.82|7.02|8.81|7.01|8.82|7.02|8.81|7.01|0
1718961000000|2024-06-21 09:10:00|8.82|7.02|8.85|7.05|8.86|7.06|8.81|7.01|0
1718961300000|2024-06-21 09:15:00|8.86|7.06|8.82|7.02|8.87|7.07|8.82|7.02|0
1718961600000|2024-06-21 09:20:00|8.83|7.03|8.78|6.98|8.83|7.03|8.78|6.98|0
1718961900000|2024-06-21 09:25:00|8.79|6.99|8.77|6.97|8.8|7|8.76|6.96|0
1718962200000|2024-06-21 09:30:00|8.76|6.96|8.75|6.95|8.79|6.99|8.75|6.95|0
1718962500000|2024-06-21 09:35:00|8.76|6.96|8.75|6.95|8.76|6.96|8.75|6.95|0
1718962800000|2024-06-21 09:40:00|8.74|6.94|8.75|6.95|8.76|6.96|8.74|6.94|0
1718963100000|2024-06-21 09:45:00|8.76|6.96|8.76|6.96|8.78|6.98|8.76|6.96|0
1718963400000|2024-06-21 09:50:00|8.77|6.97|8.75|6.95|8.78|6.98|8.73|6.93|0
1718963700000|2024-06-21 09:55:00|8.76|6.96|8.76|6.96|8.77|6.97|8.75|6.95|0
1718964000000|2024-06-21 10:00:00|8.75|6.95|8.74|6.94|8.76|6.96|8.74|6.94|0
1718964300000|2024-06-21 10:05:00|8.73|6.93|8.75|6.95|8.75|6.95|8.73|6.93|0
1718964600000|2024-06-21 10:10:00|8.74|6.94|8.74|6.94|8.75|6.95|8.74|6.94|0
1718964900000|2024-06-21 10:15:00|8.73|6.93|8.74|6.94|8.74|6.94|8.71|6.91|0
1718965200000|2024-06-21 10:20:00|8.75|6.95|8.75|6.95|8.76|6.96|8.74|6.94|0
1718965500000|2024-06-21 10:25:00|8.76|6.96|8.78|6.98|8.79|6.99|8.76|6.96|0
1718965800000|2024-06-21 10:30:00|8.79|6.99|8.81|7.01|8.83|7.03|8.78|6.98|0
1718966100000|2024-06-21 10:35:00|8.8|7|8.77|6.97|8.8|7|8.76|6.96|0
1718966400000|2024-06-21 10:40:00|8.76|6.96|8.73|6.93|8.77|6.97|8.73|6.93|0
1718966700000|2024-06-21 10:45:00|8.74|6.94|8.77|6.97|8.77|6.97|8.73|6.93|0
1718967000000|2024-06-21 10:50:00|8.76|6.96|8.74|6.94|8.76|6.96|8.74|6.94|0
1718967300000|2024-06-21 10:55:00|8.75|6.95|8.74|6.94|8.76|6.96|8.73|6.93|0
1718967600000|2024-06-21 11:00:00|8.73|6.93|8.69|6.89|8.73|6.93|8.69|6.89|0
1718967900000|2024-06-21 11:05:00|8.68|6.88|8.68|6.88|8.68|6.88|8.66|6.86|0
1718968200000|2024-06-21 11:10:00|8.69|6.89|8.71|6.91|8.71|6.91|8.68|6.88|0
1718968500000|2024-06-21 11:15:00|8.72|6.92|8.7|6.9|8.72|6.92|8.7|6.9|0
1718968800000|2024-06-21 11:20:00|8.71|6.91|8.68|6.88|8.71|6.91|8.66|6.86|0
1718969100000|2024-06-21 11:25:00|8.67|6.87|8.67|6.87|8.68|6.88|8.67|6.87|0
1718969400000|2024-06-21 11:30:00|8.68|6.88|8.69|6.89|8.7|6.9|8.68|6.88|0
1718969700000|2024-06-21 11:35:00|8.7|6.9|8.69|6.89|8.7|6.9|8.69|6.89|0
1718970000000|2024-06-21 11:40:00|8.7|6.9|8.71|6.91|8.72|6.92|8.69|6.89|0
1718970300000|2024-06-21 11:45:00|8.72|6.92|8.73|6.93|8.74|6.94|8.71|6.91|0
1718970600000|2024-06-21 11:50:00|8.74|6.94|8.79|6.99|8.79|6.99|8.73|6.93|0
1718970900000|2024-06-21 11:55:00|8.78|6.98|8.77|6.97|8.78|6.98|8.74|6.94|0
1718971200000|2024-06-21 12:00:00|8.78|6.98|8.75|6.95|8.8|7|8.75|6.95|0
1718971500000|2024-06-21 12:05:00|8.76|6.96|8.77|6.97|8.78|6.98|8.75|6.95|0
1718971800000|2024-06-21 12:10:00|8.76|6.96|8.78|6.98|8.79|6.99|8.76|6.96|0
1718972100000|2024-06-21 12:15:00|8.79|6.99|8.77|6.97|8.8|7|8.77|6.97|0
1718972400000|2024-06-21 12:20:00|8.78|6.98|8.82|7.02|8.83|7.03|8.77|6.97|0
1718972700000|2024-06-21 12:25:00|8.81|7.01|8.8|7|8.82|7.02|8.79|6.99|0
1718973000000|2024-06-21 12:30:00|8.79|6.99|8.81|7.01|8.86|7.06|8.79|6.99|0
1718973300000|2024-06-21 12:35:00|8.82|7.02|8.79|6.99|8.82|7.02|8.79|6.99|0
1718973600000|2024-06-21 12:40:00|8.8|7|8.77|6.97|8.82|7.02|8.77|6.97|0
1718973900000|2024-06-21 12:45:00|8.78|6.98|8.77|6.97|8.78|6.98|8.75|6.95|0
1718974200000|2024-06-21 12:50:00|8.76|6.96|8.77|6.97|8.77|6.97|8.75|6.95|0
1718974500000|2024-06-21 12:55:00|8.76|6.96|8.75|6.95|8.77|6.97|8.74|6.94|0
1718974800000|2024-06-21 13:00:00|8.74|6.94|8.78|6.98|8.79|6.99|8.74|6.94|0
1718975100000|2024-06-21 13:05:00|8.77|6.97|8.79|6.99|8.8|7|8.77|6.97|0
1718975400000|2024-06-21 13:10:00|8.78|6.98|8.86|7.06|8.95|7.15|8.75|6.95|0
1718975700000|2024-06-21 13:15:00|8.87|7.07|8.85|7.05|8.88|7.08|8.85|7.05|0
1718976000000|2024-06-21 13:20:00|8.86|7.06|8.86|7.06|8.87|7.07|8.84|7.04|0
1718976300000|2024-06-21 13:25:00|8.87|7.07|9|7.2|9.01|7.21|8.86|7.06|0
1718976600000|2024-06-21 13:30:00|8.97|7.17|8.94|7.14|9.03|7.23|8.93|7.13|0
1718976900000|2024-06-21 13:35:00|8.95|7.15|8.8|7|8.98|7.18|8.74|6.94|0
1718977200000|2024-06-21 13:40:00|8.81|7.01|8.76|6.96|8.88|7.08|8.76|6.96|0
1718977500000|2024-06-21 13:45:00|8.81|7.01|8.83|7.03|8.95|7.15|8.8|7|0
1718977800000|2024-06-21 13:50:00|8.82|7.02|8.91|7.11|8.93|7.13|8.81|7.01|0
1718978100000|2024-06-21 13:55:00|8.89|7.09|8.83|7.03|8.91|7.11|8.82|7.02|0
1718978400000|2024-06-21 14:00:00|8.84|7.04|8.81|7.01|8.84|7.04|8.77|6.97|0
1718978700000|2024-06-21 14:05:00|8.82|7.02|8.8|7|8.84|7.04|8.77|6.97|0
1718979000000|2024-06-21 14:10:00|8.81|7.01|8.73|6.93|8.81|7.01|8.73|6.93|0
1718979300000|2024-06-21 14:15:00|8.72|6.92|8.74|6.94|8.75|6.95|8.7|6.9|0
1718979600000|2024-06-21 14:20:00|8.73|6.93|8.79|6.99|8.8|7|8.71|6.91|0
1718979900000|2024-06-21 14:25:00|8.78|6.98|8.76|6.96|8.78|6.98|8.74|6.94|0
1718980200000|2024-06-21 14:30:00|8.77|6.97|8.9|7.1|8.9|7.1|8.64|6.84|0
1718980500000|2024-06-21 14:35:00|8.88|7.08|8.88|7.08|8.9|7.1|8.82|7.02|0
1718980800000|2024-06-21 14:40:00|8.87|7.07|8.88|7.08|8.89|7.09|8.85|7.05|0
1718981100000|2024-06-21 14:45:00|8.87|7.07|8.78|6.98|8.88|7.08|8.78|6.98|0
1718981400000|2024-06-21 14:50:00|8.79|6.99|8.82|7.02|8.82|7.02|8.77|6.97|0
1718981700000|2024-06-21 14:55:00|8.81|7.01|8.77|6.97|8.85|7.05|8.76|6.96|0
1718982000000|2024-06-21 15:00:00|8.76|6.96|8.75|6.95|8.77|6.97|8.71|6.91|0
1718982300000|2024-06-21 15:05:00|8.76|6.96|8.76|6.96|8.77|6.97|8.74|6.94|0
1718982600000|2024-06-21 15:10:00|8.77|6.97|8.76|6.96|8.78|6.98|8.74|6.94|0
1718982900000|2024-06-21 15:15:00|8.77|6.97|8.72|6.92|8.79|6.99|8.72|6.92|0
1718983200000|2024-06-21 15:20:00|8.73|6.93|8.77|6.97|8.79|6.99|8.71|6.91|0
1718983500000|2024-06-21 15:25:00|8.78|6.98|8.82|7.02|8.83|7.03|8.76|6.96|0
1718983800000|2024-06-21 15:30:00|8.83|7.03|8.86|7.06|8.88|7.08|8.82|7.02|0
1718984100000|2024-06-21 15:35:00|8.85|7.05|8.82|7.02|8.85|7.05|8.78|6.98|0
1718984400000|2024-06-21 15:40:00|8.81|7.01|8.78|6.98|8.82|7.02|8.78|6.98|0
1718984700000|2024-06-21 15:45:00|8.79|6.99|8.72|6.92|8.79|6.99|8.72|6.92|0
1718985000000|2024-06-21 15:50:00|8.71|6.91|8.69|6.89|8.72|6.92|8.69|6.89|0
1718985300000|2024-06-21 15:55:00|8.68|6.88|8.67|6.87|8.71|6.91|8.67|6.87|0
1718985600000|2024-06-21 16:00:00|8.66|6.86|8.65|6.85|8.69|6.89|8.65|6.85|0
1718985900000|2024-06-21 16:05:00|8.66|6.86|8.7|6.9|8.71|6.91|8.65|6.85|0
1718986200000|2024-06-21 16:10:00|8.69|6.89|8.7|6.9|8.7|6.9|8.68|6.88|0
1718986500000|2024-06-21 16:15:00|8.71|6.91|8.67|6.87|8.71|6.91|8.66|6.86|0
1718986800000|2024-06-21 16:20:00|8.68|6.88|8.71|6.91|8.71|6.91|8.67|6.87|0
1718987100000|2024-06-21 16:25:00|8.72|6.92|8.7|6.9|8.73|6.93|8.69|6.89|0
1718987400000|2024-06-21 16:30:00|8.69|6.89|7.56|5.76|8.9|7.1|7.56|5.76|0
1718987700000|2024-06-21 16:35:00|7.57|5.77|7.58|5.78|7.6|5.8|7.56|5.76|0
1718988000000|2024-06-21 16:40:00|7.57|5.77|7.6|5.8|7.6|5.8|7.57|5.77|0
1718988300000|2024-06-21 16:45:00|7.59|5.79|7.64|5.84|7.64|5.84|7.59|5.79|0
1718988600000|2024-06-21 16:50:00|7.63|5.83|7.61|5.81|7.67|5.87|7.6|5.8|0
1718988900000|2024-06-21 16:55:00|7.62|5.82|7.65|5.85|7.65|5.85|7.62|5.82|0
1718989200000|2024-06-21 17:00:00|7.64|5.84|7.63|5.83|7.68|5.88|7.63|5.83|0
1718989500000|2024-06-21 17:05:00|7.64|5.84|7.65|5.85|7.66|5.86|7.62|5.82|0
1718989800000|2024-06-21 17:10:00|7.64|5.84|7.65|5.85|7.65|5.85|7.62|5.82|0
1718990100000|2024-06-21 17:15:00|7.64|5.84|7.7|5.9|7.7|5.9|7.63|5.83|0
1718990400000|2024-06-21 17:20:00|7.71|5.91|7.73|5.93|7.73|5.93|7.69|5.89|0
1718990700000|2024-06-21 17:25:00|7.72|5.92|7.71|5.91|7.73|5.93|7.69|5.89|0
1718991000000|2024-06-21 17:30:00|7.72|5.92|7.74|5.94|7.75|5.95|7.7|5.9|0
1718991300000|2024-06-21 17:35:00|7.73|5.93|7.72|5.92|7.78|5.98|7.72|5.92|0
1718991600000|2024-06-21 17:40:00|7.73|5.93|7.74|5.94|7.75|5.95|7.72|5.92|0
1718991900000|2024-06-21 17:45:00|7.73|5.93|7.72|5.92|7.74|5.94|7.71|5.91|0
1718992200000|2024-06-21 17:50:00|7.71|5.91|7.66|5.86|7.72|5.92|7.65|5.85|0
1718992500000|2024-06-21 17:55:00|7.67|5.87|7.73|5.93|7.73|5.93|7.67|5.87|0
1718992800000|2024-06-21 18:00:00|7.72|5.92|7.74|5.94|7.74|5.94|7.71|5.91|0
1718993100000|2024-06-21 18:05:00|7.73|5.93|7.7|5.9|7.75|5.95|7.7|5.9|0
1718993400000|2024-06-21 18:10:00|7.71|5.91|7.69|5.89|7.71|5.91|7.67|5.87|0
1718993700000|2024-06-21 18:15:00|7.68|5.88|7.66|5.86|7.68|5.88|7.63|5.83|0
1718994000000|2024-06-21 18:20:00|7.65|5.85|7.66|5.86|7.68|5.88|7.63|5.83|0
1718994300000|2024-06-21 18:25:00|7.65|5.85|7.63|5.83|7.66|5.86|7.62|5.82|0
1718994600000|2024-06-21 18:30:00|7.64|5.84|7.66|5.86|7.67|5.87|7.63|5.83|0
1718994900000|2024-06-21 18:35:00|7.65|5.85|7.68|5.88|7.7|5.9|7.65|5.85|0
1718995200000|2024-06-21 18:40:00|7.69|5.89|7.68|5.88|7.7|5.9|7.67|5.87|0
1718995500000|2024-06-21 18:45:00|7.67|5.87|7.69|5.89|7.7|5.9|7.66|5.86|0
1718995800000|2024-06-21 18:50:00|7.7|5.9|7.69|5.89|7.72|5.92|7.68|5.88|0
1718996100000|2024-06-21 18:55:00|7.7|5.9|7.68|5.88|7.7|5.9|7.66|5.86|0
1718996400000|2024-06-21 19:00:00|7.67|5.87|7.64|5.84|7.68|5.88|7.63|5.83|0
1718996700000|2024-06-21 19:05:00|7.63|5.83|7.65|5.85|7.65|5.85|7.6|5.8|0
1718997000000|2024-06-21 19:10:00|7.66|5.86|7.65|5.85|7.66|5.86|7.62|5.82|0
1718997300000|2024-06-21 19:15:00|7.64|5.84|7.63|5.83|7.64|5.84|7.62|5.82|0
1718997600000|2024-06-21 19:20:00|7.64|5.84|7.62|5.82|7.66|5.86|7.62|5.82|0
1718997900000|2024-06-21 19:25:00|7.63|5.83|7.66|5.86|7.66|5.86|7.62|5.82|0
1718998200000|2024-06-21 19:30:00|7.67|5.87|7.64|5.84|7.67|5.87|7.64|5.84|0
1718998500000|2024-06-21 19:35:00|7.65|5.85|7.63|5.83|7.65|5.85|7.61|5.81|0
1718998800000|2024-06-21 19:40:00|7.64|5.84|7.63|5.83|7.67|5.87|7.63|5.83|0
1718999100000|2024-06-21 19:45:00|7.64|5.84|7.67|5.87|7.68|5.88|7.64|5.84|0
1718999400000|2024-06-21 19:50:00|7.66|5.86|7.59|5.79|7.69|5.89|7.55|5.75|0
1718999700000|2024-06-21 19:55:00|7.6|5.8|7.64|5.84|7.67|5.87|7.59|5.79|0
1719000000000|2024-06-21 20:00:00|7.66|5.86|7.65|5.85|7.67|5.87|7.63|5.83|0
1719000300000|2024-06-21 20:05:00|7.64|5.84|7.64|5.84|7.65|5.85|7.62|5.82|0
1719000600000|2024-06-21 20:10:00|7.63|5.83|7.59|5.79|7.63|5.83|7.58|5.78|0
1719189000000|2024-06-24 00:30:00|7.73|5.93|7.72|5.92|7.73|5.93|7.72|5.92|0
1719189900000|2024-06-24 00:45:00|7.73|5.93|7.73|5.93|7.73|5.93|7.73|5.93|0
1719190200000|2024-06-24 00:50:00|7.72|5.92|7.72|5.92|7.73|5.93|7.72|5.92|0
1719190500000|2024-06-24 00:55:00|7.73|5.93|7.74|5.94|7.74|5.94|7.73|5.93|0
1719190800000|2024-06-24 01:00:00|7.73|5.93|7.74|5.94|7.74|5.94|7.73|5.93|0
1719191100000|2024-06-24 01:05:00|7.75|5.95|7.77|5.97|7.77|5.97|7.75|5.95|0
1719191400000|2024-06-24 01:10:00|7.78|5.98|7.85|6.05|7.86|6.06|7.78|5.98|0
1719191700000|2024-06-24 01:15:00|7.86|6.06|7.91|6.11|7.94|6.14|7.86|6.06|0
1719192000000|2024-06-24 01:20:00|7.92|6.12|7.9|6.1|7.94|6.14|7.89|6.09|0
1719192300000|2024-06-24 01:25:00|7.89|6.09|7.88|6.08|7.9|6.1|7.86|6.06|0
1719192600000|2024-06-24 01:30:00|7.87|6.07|7.93|6.13|7.94|6.14|7.87|6.07|0
1719192900000|2024-06-24 01:35:00|7.94|6.14|7.94|6.14|7.95|6.15|7.92|6.12|0
1719193200000|2024-06-24 01:40:00|7.93|6.13|7.92|6.12|7.93|6.13|7.92|6.12|0
1719193500000|2024-06-24 01:45:00|7.93|6.13|7.9|6.1|7.93|6.13|7.9|6.1|0
1719193800000|2024-06-24 01:50:00|7.91|6.11|7.92|6.12|7.92|6.12|7.9|6.1|0
1719194100000|2024-06-24 01:55:00|7.91|6.11|7.9|6.1|7.92|6.12|7.9|6.1|0
1719194400000|2024-06-24 02:00:00|7.91|6.11|7.9|6.1|7.91|6.11|7.9|6.1|0
1719194700000|2024-06-24 02:05:00|7.89|6.09|7.91|6.11|7.91|6.11|7.89|6.09|0
1719195000000|2024-06-24 02:10:00|7.9|6.1|7.92|6.12|7.92|6.12|7.9|6.1|0
1719195300000|2024-06-24 02:15:00|7.91|6.11|7.91|6.11|7.92|6.12|7.9|6.1|0
1719195600000|2024-06-24 02:20:00|7.92|6.12|7.91|6.11|7.92|6.12|7.91|6.11|0
1719195900000|2024-06-24 02:25:00|7.9|6.1|7.9|6.1|7.91|6.11|7.89|6.09|0
1719196200000|2024-06-24 02:30:00|7.89|6.09|7.88|6.08|7.9|6.1|7.88|6.08|0
1719196500000|2024-06-24 02:35:00|7.89|6.09|7.89|6.09|7.9|6.1|7.88|6.08|0
1719196800000|2024-06-24 02:40:00|7.9|6.1|7.9|6.1|7.9|6.1|7.89|6.09|0
1719197100000|2024-06-24 02:45:00|7.91|6.11|7.92|6.12|7.92|6.12|7.9|6.1|0
1719197400000|2024-06-24 02:50:00|7.93|6.13|7.91|6.11|7.93|6.13|7.9|6.1|0
1719197700000|2024-06-24 02:55:00|7.9|6.1|7.91|6.11|7.92|6.12|7.9|6.1|0
1719198000000|2024-06-24 03:00:00|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1719198300000|2024-06-24 03:05:00|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1719198600000|2024-06-24 03:10:00|7.9|6.1|7.89|6.09|7.9|6.1|7.88|6.08|0
1719199200000|2024-06-24 03:20:00|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1719199500000|2024-06-24 03:25:00|7.88|6.08|7.87|6.07|7.88|6.08|7.87|6.07|0
1719199800000|2024-06-24 03:30:00|7.86|6.06|7.86|6.06|7.87|6.07|7.86|6.06|0
1719200100000|2024-06-24 03:35:00|7.87|6.07|7.87|6.07|7.87|6.07|7.86|6.06|0
1719200400000|2024-06-24 03:40:00|7.86|6.06|7.87|6.07|7.87|6.07|7.86|6.06|0
1719200700000|2024-06-24 03:45:00|7.88|6.08|7.88|6.08|7.88|6.08|7.87|6.07|0
1719201600000|2024-06-24 04:00:00|7.87|6.07|7.88|6.08|7.89|6.09|7.87|6.07|0
1719201900000|2024-06-24 04:05:00|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1719202200000|2024-06-24 04:10:00|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1719202500000|2024-06-24 04:15:00|7.87|6.07|7.89|6.09|7.89|6.09|7.87|6.07|0
1719202800000|2024-06-24 04:20:00|7.88|6.08|7.89|6.09|7.89|6.09|7.88|6.08|0
1719203100000|2024-06-24 04:25:00|7.88|6.08|7.88|6.08|7.89|6.09|7.88|6.08|0
1719203400000|2024-06-24 04:30:00|7.87|6.07|7.87|6.07|7.88|6.08|7.87|6.07|0
1719203700000|2024-06-24 04:35:00|7.88|6.08|7.87|6.07|7.88|6.08|7.87|6.07|0
1719204000000|2024-06-24 04:40:00|7.86|6.06|7.86|6.06|7.86|6.06|7.85|6.05|0
1719204300000|2024-06-24 04:45:00|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1719204600000|2024-06-24 04:50:00|7.85|6.05|7.86|6.06|7.86|6.06|7.85|6.05|0
1719204900000|2024-06-24 04:55:00|7.85|6.05|7.85|6.05|7.86|6.06|7.85|6.05|0
1719205200000|2024-06-24 05:00:00|7.84|6.04|7.82|6.02|7.85|6.05|7.81|6.01|0
1719205500000|2024-06-24 05:05:00|7.81|6.01|7.8|6|7.82|6.02|7.8|6|0
1719205800000|2024-06-24 05:10:00|7.81|6.01|7.81|6.01|7.81|6.01|7.79|5.99|0
1719206100000|2024-06-24 05:15:00|7.8|6|7.81|6.01|7.81|6.01|7.8|6|0
1719206400000|2024-06-24 05:20:00|7.8|6|7.81|6.01|7.81|6.01|7.8|6|0
1719206700000|2024-06-24 05:25:00|7.8|6|7.8|6|7.81|6.01|7.8|6|0
1719207000000|2024-06-24 05:30:00|7.81|6.01|7.79|5.99|7.81|6.01|7.79|5.99|0
1719207300000|2024-06-24 05:35:00|7.8|6|7.8|6|7.8|6|7.79|5.99|0
1719207600000|2024-06-24 05:40:00|7.79|5.99|7.79|5.99|7.8|6|7.79|5.99|0
1719208200000|2024-06-24 05:50:00|7.78|5.98|7.79|5.99|7.79|5.99|7.78|5.98|0
1719208500000|2024-06-24 05:55:00|7.78|5.98|7.78|5.98|7.79|5.99|7.77|5.97|0
1719208800000|2024-06-24 06:00:00|7.79|5.99|7.76|5.96|7.79|5.99|7.76|5.96|0
1719209100000|2024-06-24 06:05:00|7.77|5.97|7.75|5.95|7.77|5.97|7.75|5.95|0
1719209400000|2024-06-24 06:10:00|7.76|5.96|7.76|5.96|7.77|5.97|7.76|5.96|0
1719209700000|2024-06-24 06:15:00|7.75|5.95|7.75|5.95|7.76|5.96|7.75|5.95|0
1719210000000|2024-06-24 06:20:00|7.76|5.96|7.75|5.95|7.76|5.96|7.74|5.94|0
1719210300000|2024-06-24 06:25:00|7.74|5.94|7.75|5.95|7.76|5.96|7.74|5.94|0
1719210600000|2024-06-24 06:30:00|7.76|5.96|7.76|5.96|7.76|5.96|7.76|5.96|0
1719210900000|2024-06-24 06:35:00|7.75|5.95|7.75|5.95|7.75|5.95|7.74|5.94|0
1719211200000|2024-06-24 06:40:00|7.74|5.94|7.76|5.96|7.76|5.96|7.74|5.94|0
1719211500000|2024-06-24 06:45:00|7.77|5.97|7.76|5.96|7.77|5.97|7.76|5.96|0
1719211800000|2024-06-24 06:50:00|7.77|5.97|7.78|5.98|7.78|5.98|7.76|5.96|0
1719212100000|2024-06-24 06:55:00|7.77|5.97|7.76|5.96|7.78|5.98|7.74|5.94|0
1719212400000|2024-06-24 07:00:00|7.75|5.95|7.73|5.93|7.75|5.95|7.73|5.93|0
1719212700000|2024-06-24 07:05:00|7.74|5.94|7.73|5.93|7.74|5.94|7.72|5.92|0
1719213000000|2024-06-24 07:10:00|7.74|5.94|7.75|5.95|7.75|5.95|7.73|5.93|0
1719213300000|2024-06-24 07:15:00|7.76|5.96|7.75|5.95|7.77|5.97|7.74|5.94|0
1719213600000|2024-06-24 07:20:00|7.74|5.94|7.75|5.95|7.75|5.95|7.73|5.93|0
1719213900000|2024-06-24 07:25:00|7.74|5.94|7.74|5.94|7.75|5.95|7.74|5.94|0
1719214200000|2024-06-24 07:30:00|7.75|5.95|7.73|5.93|7.76|5.96|7.73|5.93|0
1719214500000|2024-06-24 07:35:00|7.72|5.92|7.72|5.92|7.74|5.94|7.72|5.92|0
1719214800000|2024-06-24 07:40:00|7.71|5.91|7.7|5.9|7.72|5.92|7.69|5.89|0
1719215100000|2024-06-24 07:45:00|7.69|5.89|7.7|5.9|7.71|5.91|7.69|5.89|0
1719215400000|2024-06-24 07:50:00|7.69|5.89|7.67|5.87|7.69|5.89|7.66|5.86|0
1719215700000|2024-06-24 07:55:00|7.66|5.86|7.66|5.86|7.67|5.87|7.65|5.85|0
1719216000000|2024-06-24 08:00:00|7.67|5.87|7.68|5.88|7.68|5.88|7.65|5.85|0
1719216300000|2024-06-24 08:05:00|7.67|5.87|7.64|5.84|7.68|5.88|7.64|5.84|0
1719216600000|2024-06-24 08:10:00|7.65|5.85|7.64|5.84|7.65|5.85|7.64|5.84|0
1719216900000|2024-06-24 08:15:00|7.63|5.83|7.65|5.85|7.65|5.85|7.63|5.83|0
1719217200000|2024-06-24 08:20:00|7.64|5.84|7.63|5.83|7.65|5.85|7.63|5.83|0
1719217500000|2024-06-24 08:25:00|7.62|5.82|7.62|5.82|7.63|5.83|7.62|5.82|0
1719217800000|2024-06-24 08:30:00|7.63|5.83|7.65|5.85|7.65|5.85|7.63|5.83|0
1719218100000|2024-06-24 08:35:00|7.64|5.84|7.64|5.84|7.65|5.85|7.64|5.84|0
1719218400000|2024-06-24 08:40:00|7.63|5.83|7.63|5.83|7.64|5.84|7.63|5.83|0
1719218700000|2024-06-24 08:45:00|7.64|5.84|7.63|5.83|7.64|5.84|7.63|5.83|0
1719219000000|2024-06-24 08:50:00|7.64|5.84|7.67|5.87|7.67|5.87|7.64|5.84|0
1719219300000|2024-06-24 08:55:00|7.66|5.86|7.66|5.86|7.66|5.86|7.65|5.85|0
1719219600000|2024-06-24 09:00:00|7.65|5.85|7.66|5.86|7.67|5.87|7.65|5.85|0
1719219900000|2024-06-24 09:05:00|7.65|5.85|7.65|5.85|7.66|5.86|7.64|5.84|0
1719220200000|2024-06-24 09:10:00|7.66|5.86|7.67|5.87|7.67|5.87|7.65|5.85|0
1719220500000|2024-06-24 09:15:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1719220800000|2024-06-24 09:20:00|7.67|5.87|7.67|5.87|7.68|5.88|7.66|5.86|0
1719221100000|2024-06-24 09:25:00|7.66|5.86|7.76|5.96|7.76|5.96|7.66|5.86|0
1719221400000|2024-06-24 09:30:00|7.64|5.84|7.89|6.09|8.23|6.43|7.58|5.78|0
1719221700000|2024-06-24 09:35:00|7.88|6.08|7.89|6.09|7.89|6.09|7.88|6.08|0
1719222000000|2024-06-24 09:40:00|7.9|6.1|7.9|6.1|7.9|6.1|7.89|6.09|0
1719222300000|2024-06-24 09:45:00|7.91|6.11|7.91|6.11|7.93|6.13|7.91|6.11|0
1719222600000|2024-06-24 09:50:00|7.92|6.12|7.93|6.13|7.93|6.13|7.91|6.11|0
1719222900000|2024-06-24 09:55:00|7.92|6.12|7.9|6.1|7.93|6.13|7.9|6.1|0
1719223200000|2024-06-24 10:00:00|7.89|6.09|7.88|6.08|7.9|6.1|7.88|6.08|0
1719223500000|2024-06-24 10:05:00|7.89|6.09|7.9|6.1|7.9|6.1|7.88|6.08|0
1719223800000|2024-06-24 10:10:00|7.91|6.11|7.9|6.1|7.91|6.11|7.9|6.1|0
1719224100000|2024-06-24 10:15:00|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1719224400000|2024-06-24 10:20:00|7.89|6.09|7.89|6.09|7.9|6.1|7.89|6.09|0
1719224700000|2024-06-24 10:25:00|7.9|6.1|7.87|6.07|7.91|6.11|7.87|6.07|0
1719225000000|2024-06-24 10:30:00|7.88|6.08|7.9|6.1|7.9|6.1|7.87|6.07|0
1719225300000|2024-06-24 10:35:00|7.89|6.09|7.88|6.08|7.89|6.09|7.87|6.07|0
1719225600000|2024-06-24 10:40:00|7.89|6.09|7.85|6.05|7.89|6.09|7.85|6.05|0
1719225900000|2024-06-24 10:45:00|7.84|6.04|7.85|6.05|7.85|6.05|7.84|6.04|0
1719226200000|2024-06-24 10:50:00|7.84|6.04|7.85|6.05|7.87|6.07|7.84|6.04|0
1719226500000|2024-06-24 10:55:00|7.86|6.06|7.85|6.05|7.86|6.06|7.84|6.04|0
1719226800000|2024-06-24 11:00:00|7.84|6.04|7.82|6.02|7.84|6.04|7.82|6.02|0
1719227100000|2024-06-24 11:05:00|7.83|6.03|7.85|6.05|7.85|6.05|7.82|6.02|0
1719227400000|2024-06-24 11:10:00|7.84|6.04|7.83|6.03|7.85|6.05|7.83|6.03|0
1719227700000|2024-06-24 11:15:00|7.84|6.04|7.84|6.04|7.85|6.05|7.83|6.03|0
1719228000000|2024-06-24 11:20:00|7.85|6.05|7.88|6.08|7.88|6.08|7.84|6.04|0
1719228300000|2024-06-24 11:25:00|7.89|6.09|7.88|6.08|7.89|6.09|7.87|6.07|0
1719228600000|2024-06-24 11:30:00|7.87|6.07|7.88|6.08|7.89|6.09|7.87|6.07|0
1719228900000|2024-06-24 11:35:00|7.87|6.07|7.86|6.06|7.87|6.07|7.85|6.05|0
1719229200000|2024-06-24 11:40:00|7.87|6.07|7.84|6.04|7.87|6.07|7.84|6.04|0
1719229500000|2024-06-24 11:45:00|7.85|6.05|7.91|6.11|7.92|6.12|7.84|6.04|0
1719229800000|2024-06-24 11:50:00|7.9|6.1|7.95|6.15|7.96|6.16|7.9|6.1|0
1719230100000|2024-06-24 11:55:00|7.94|6.14|7.94|6.14|7.95|6.15|7.94|6.14|0
1719230400000|2024-06-24 12:00:00|7.95|6.15|8|6.2|8|6.2|7.95|6.15|0
1719230700000|2024-06-24 12:05:00|8.01|6.21|7.99|6.19|8.01|6.21|7.97|6.17|0
1719231000000|2024-06-24 12:10:00|7.98|6.18|7.98|6.18|7.99|6.19|7.97|6.17|0
1719231300000|2024-06-24 12:15:00|7.99|6.19|7.97|6.17|8|6.2|7.96|6.16|0
1719231600000|2024-06-24 12:20:00|7.96|6.16|7.92|6.12|7.97|6.17|7.92|6.12|0
1719231900000|2024-06-24 12:25:00|7.91|6.11|7.93|6.13|7.93|6.13|7.91|6.11|0
1719232200000|2024-06-24 12:30:00|7.92|6.12|7.95|6.15|7.96|6.16|7.92|6.12|0
1719232500000|2024-06-24 12:35:00|7.96|6.16|8|6.2|8.01|6.21|7.96|6.16|0
1719232800000|2024-06-24 12:40:00|8.01|6.21|8|6.2|8.02|6.22|7.99|6.19|0
1719233100000|2024-06-24 12:45:00|7.99|6.19|8|6.2|8.01|6.21|7.98|6.18|0
1719233400000|2024-06-24 12:50:00|8.01|6.21|8|6.2|8.02|6.22|7.98|6.18|0
1719233700000|2024-06-24 12:55:00|7.99|6.19|8.01|6.21|8.01|6.21|7.99|6.19|0
1719234000000|2024-06-24 13:00:00|8.02|6.22|8.02|6.22|8.03|6.23|8|6.2|0
1719234300000|2024-06-24 13:05:00|8.01|6.21|8.03|6.23|8.03|6.23|8.01|6.21|0
1719234600000|2024-06-24 13:10:00|8.04|6.24|8.07|6.27|8.07|6.27|8.03|6.23|0
1719234900000|2024-06-24 13:15:00|8.06|6.26|8.04|6.24|8.06|6.26|8.04|6.24|0
1719235200000|2024-06-24 13:20:00|8.05|6.25|8.03|6.23|8.05|6.25|8.02|6.22|0
1719235500000|2024-06-24 13:25:00|8.04|6.24|8.01|6.21|8.05|6.25|8.01|6.21|0
1719235800000|2024-06-24 13:30:00|8.02|6.22|8.01|6.21|8.04|6.24|8|6.2|0
1719236100000|2024-06-24 13:35:00|8.02|6.22|7.99|6.19|8.04|6.24|7.99|6.19|0
1719236400000|2024-06-24 13:40:00|8|6.2|8.07|6.27|8.09|6.29|7.99|6.19|0
1719236700000|2024-06-24 13:45:00|8.08|6.28|8.05|6.25|8.08|6.28|8.01|6.21|0
1719237000000|2024-06-24 13:50:00|8.03|6.23|7.88|6.08|8.04|6.24|7.88|6.08|0
1719237300000|2024-06-24 13:55:00|7.89|6.09|7.84|6.04|7.89|6.09|7.82|6.02|0
1719237600000|2024-06-24 14:00:00|7.85|6.05|7.76|5.96|7.85|6.05|7.74|5.94|0
1719237900000|2024-06-24 14:05:00|7.77|5.97|7.67|5.87|7.78|5.98|7.67|5.87|0
1719238200000|2024-06-24 14:10:00|7.68|5.88|7.73|5.93|7.75|5.95|7.68|5.88|0
1719238500000|2024-06-24 14:15:00|7.72|5.92|7.76|5.96|7.8|6|7.71|5.91|0
1719238800000|2024-06-24 14:20:00|7.75|5.95|7.73|5.93|7.77|5.97|7.72|5.92|0
1719239100000|2024-06-24 14:25:00|7.72|5.92|7.88|6.08|7.9|6.1|7.72|5.92|0
1719239400000|2024-06-24 14:30:00|7.89|6.09|7.81|6.01|7.89|6.09|7.79|5.99|0
1719239700000|2024-06-24 14:35:00|7.82|6.02|7.78|5.98|7.82|6.02|7.77|5.97|0
1719240000000|2024-06-24 14:40:00|7.79|5.99|7.88|6.08|7.89|6.09|7.79|5.99|0
1719240300000|2024-06-24 14:45:00|7.87|6.07|7.95|6.15|7.96|6.16|7.85|6.05|0
1719240600000|2024-06-24 14:50:00|7.97|6.17|7.91|6.11|7.97|6.17|7.9|6.1|0
1719240900000|2024-06-24 14:55:00|7.92|6.12|7.81|6.01|7.92|6.12|7.8|6|0
1719241200000|2024-06-24 15:00:00|7.8|6|7.81|6.01|7.84|6.04|7.79|5.99|0
1719241500000|2024-06-24 15:05:00|7.82|6.02|7.83|6.03|7.84|6.04|7.8|6|0
1719241800000|2024-06-24 15:10:00|7.82|6.02|7.79|5.99|7.83|6.03|7.78|5.98|0
1719242100000|2024-06-24 15:15:00|7.8|6|7.77|5.97|7.82|6.02|7.77|5.97|0
1719242400000|2024-06-24 15:20:00|7.76|5.96|7.83|6.03|7.83|6.03|7.76|5.96|0
1719242700000|2024-06-24 15:25:00|7.82|6.02|7.79|5.99|7.86|6.06|7.77|5.97|0
1719243000000|2024-06-24 15:30:00|7.78|5.98|7.78|5.98|7.82|6.02|7.77|5.97|0
1719243300000|2024-06-24 15:35:00|7.79|5.99|7.78|5.98|7.81|6.01|7.77|5.97|0
1719243600000|2024-06-24 15:40:00|7.77|5.97|7.8|6|7.81|6.01|7.77|5.97|0
1719243900000|2024-06-24 15:45:00|7.79|5.99|7.81|6.01|7.83|6.03|7.79|5.99|0
1719244200000|2024-06-24 15:50:00|7.8|6|7.8|6|7.84|6.04|7.8|6|0
1719244500000|2024-06-24 15:55:00|7.81|6.01|7.78|5.98|7.82|6.02|7.78|5.98|0
1719244800000|2024-06-24 16:00:00|7.79|5.99|7.79|5.99|7.81|6.01|7.77|5.97|0
1719245100000|2024-06-24 16:05:00|7.8|6|7.82|6.02|7.84|6.04|7.8|6|0
1719245400000|2024-06-24 16:10:00|7.81|6.01|7.81|6.01|7.84|6.04|7.79|5.99|0
1719245700000|2024-06-24 16:15:00|7.8|6|7.75|5.95|7.81|6.01|7.75|5.95|0
1719246000000|2024-06-24 16:20:00|7.76|5.96|7.77|5.97|7.78|5.98|7.75|5.95|0
1719246300000|2024-06-24 16:25:00|7.78|5.98|7.77|5.97|7.79|5.99|7.76|5.96|0
1719246600000|2024-06-24 16:30:00|7.78|5.98|7.76|5.96|7.78|5.98|7.75|5.95|0
1719246900000|2024-06-24 16:35:00|7.75|5.95|7.77|5.97|7.78|5.98|7.74|5.94|0
1719247200000|2024-06-24 16:40:00|7.76|5.96|7.8|6|7.82|6.02|7.76|5.96|0
1719247500000|2024-06-24 16:45:00|7.81|6.01|7.8|6|7.82|6.02|7.78|5.98|0
1719247800000|2024-06-24 16:50:00|7.81|6.01|7.84|6.04|7.84|6.04|7.8|6|0
1719248100000|2024-06-24 16:55:00|7.83|6.03|7.88|6.08|7.91|6.11|7.83|6.03|0
1719248400000|2024-06-24 17:00:00|7.87|6.07|7.87|6.07|7.89|6.09|7.86|6.06|0
1719248700000|2024-06-24 17:05:00|7.88|6.08|7.97|6.17|8|6.2|7.88|6.08|0
1719249000000|2024-06-24 17:10:00|7.98|6.18|8|6.2|8.02|6.22|7.96|6.16|0
1719249300000|2024-06-24 17:15:00|8.01|6.21|7.98|6.18|8.01|6.21|7.94|6.14|0
1719249600000|2024-06-24 17:20:00|7.97|6.17|8.01|6.21|8.01|6.21|7.95|6.15|0
1719249900000|2024-06-24 17:25:00|8|6.2|7.82|6.02|8.01|6.21|7.75|5.95|0
1719250200000|2024-06-24 17:30:00|7.83|6.03|7.9|6.1|7.9|6.1|7.82|6.02|0
1719250500000|2024-06-24 17:35:00|7.88|6.08|7.79|5.99|7.89|6.09|7.79|5.99|0
1719250800000|2024-06-24 17:40:00|7.8|6|7.83|6.03|7.83|6.03|7.8|6|0
1719251100000|2024-06-24 17:45:00|7.84|6.04|7.84|6.04|7.85|6.05|7.82|6.02|0
1719251400000|2024-06-24 17:50:00|7.83|6.03|7.85|6.05|7.87|6.07|7.83|6.03|0
1719251700000|2024-06-24 17:55:00|7.84|6.04|7.86|6.06|7.86|6.06|7.8|6|0
1719252000000|2024-06-24 18:00:00|7.85|6.05|7.88|6.08|7.91|6.11|7.84|6.04|0
1719252300000|2024-06-24 18:05:00|7.87|6.07|7.86|6.06|7.89|6.09|7.85|6.05|0
1719252600000|2024-06-24 18:10:00|7.87|6.07|7.9|6.1|7.9|6.1|7.86|6.06|0
1719252900000|2024-06-24 18:15:00|7.89|6.09|7.88|6.08|7.92|6.12|7.87|6.07|0
1719253200000|2024-06-24 18:20:00|7.87|6.07|7.89|6.09|7.89|6.09|7.85|6.05|0
1719253500000|2024-06-24 18:25:00|7.88|6.08|7.88|6.08|7.91|6.11|7.88|6.08|0
1719253800000|2024-06-24 18:30:00|7.89|6.09|7.91|6.11|7.91|6.11|7.87|6.07|0
1719254100000|2024-06-24 18:35:00|7.9|6.1|7.84|6.04|7.9|6.1|7.84|6.04|0
1719254400000|2024-06-24 18:40:00|7.85|6.05|7.84|6.04|7.86|6.06|7.83|6.03|0
1719254700000|2024-06-24 18:45:00|7.85|6.05|7.79|5.99|7.85|6.05|7.79|5.99|0
1719255000000|2024-06-24 18:50:00|7.78|5.98|7.81|6.01|7.81|6.01|7.77|5.97|0
1719255300000|2024-06-24 18:55:00|7.8|6|7.82|6.02|7.83|6.03|7.8|6|0
1719255600000|2024-06-24 19:00:00|7.83|6.03|7.8|6|7.83|6.03|7.76|5.96|0
1719255900000|2024-06-24 19:05:00|7.79|5.99|7.78|5.98|7.8|6|7.76|5.96|0
1719256200000|2024-06-24 19:10:00|7.79|5.99|7.8|6|7.8|6|7.76|5.96|0
1719256500000|2024-06-24 19:15:00|7.82|6.02|7.83|6.03|7.84|6.04|7.8|6|0
1719256800000|2024-06-24 19:20:00|7.82|6.02|7.83|6.03|7.85|6.05|7.8|6|0
1719257100000|2024-06-24 19:25:00|7.82|6.02|7.82|6.02|7.84|6.04|7.79|5.99|0
1719257400000|2024-06-24 19:30:00|7.81|6.01|7.82|6.02|7.84|6.04|7.8|6|0
1719257700000|2024-06-24 19:35:00|7.83|6.03|7.83|6.03|7.85|6.05|7.79|5.99|0
1719258000000|2024-06-24 19:40:00|7.82|6.02|7.83|6.03|7.85|6.05|7.81|6.01|0
1719258300000|2024-06-24 19:45:00|7.82|6.02|7.89|6.09|7.91|6.11|7.82|6.02|0
1719258600000|2024-06-24 19:50:00|7.9|6.1|7.76|5.96|7.92|6.12|7.74|5.94|0
1719258900000|2024-06-24 19:55:00|7.78|5.98|7.82|6.02|7.87|6.07|7.66|5.86|0
1719259200000|2024-06-24 20:00:00|7.81|6.01|7.82|6.02|7.87|6.07|7.81|6.01|0
1719259500000|2024-06-24 20:05:00|7.83|6.03|7.8|6|7.83|6.03|7.79|5.99|0
1719259800000|2024-06-24 20:10:00|7.81|6.01|7.8|6|7.82|6.02|7.8|6|0
1719260100000|2024-06-24 20:15:00|7.9|5.9|7.9|5.9|7.91|5.91|7.89|5.89|0
1719260400000|2024-06-24 20:20:00|7.91|5.91|7.92|5.92|7.93|5.93|7.91|5.91|0
1719260700000|2024-06-24 20:25:00|7.93|5.93|7.94|5.94|7.95|5.95|7.92|5.92|0
1719261000000|2024-06-24 20:30:00|7.95|5.95|7.93|5.93|7.96|5.96|7.92|5.92|0
1719261300000|2024-06-24 20:35:00|7.92|5.92|7.92|5.92|7.93|5.93|7.91|5.91|0
1719261600000|2024-06-24 20:40:00|7.91|5.91|7.92|5.92|7.92|5.92|7.91|5.91|0
1719261900000|2024-06-24 20:45:00|7.91|5.91|7.91|5.91|7.92|5.92|7.91|5.91|0
1719262200000|2024-06-24 20:50:00|7.92|5.92|7.91|5.91|7.92|5.92|7.91|5.91|0
1719262500000|2024-06-24 20:55:00|7.92|5.92|7.9|5.9|7.92|5.92|7.9|5.9|0
1719262800000|2024-06-24 21:00:00|7.91|5.91|7.9|5.9|7.91|5.91|7.9|5.9|0
1719263100000|2024-06-24 21:05:00|7.89|5.89|7.89|5.89|7.9|5.9|7.89|5.89|0
1719263400000|2024-06-24 21:10:00|7.9|5.9|7.89|5.89|7.9|5.9|7.89|5.89|0
1719264000000|2024-06-24 21:20:00|7.88|5.88|7.89|5.89|7.89|5.89|7.88|5.88|0
1719266400000|2024-06-24 22:00:00|7.88|5.88|7.87|5.87|7.88|5.88|7.86|5.86|0
1719266700000|2024-06-24 22:05:00|7.88|5.88|7.89|5.89|7.9|5.9|7.88|5.88|0
1719267000000|2024-06-24 22:10:00|7.88|5.88|7.89|5.89|7.9|5.9|7.88|5.88|0
1719267300000|2024-06-24 22:15:00|7.88|5.88|7.88|5.88|7.88|5.88|7.88|5.88|0
1719267600000|2024-06-24 22:20:00|7.87|5.87|7.88|5.88|7.88|5.88|7.87|5.87|0
1719267900000|2024-06-24 22:25:00|7.87|5.87|7.87|5.87|7.87|5.87|7.87|5.87|0
1719268200000|2024-06-24 22:30:00|7.88|5.88|7.86|5.86|7.88|5.88|7.86|5.86|0
1719268500000|2024-06-24 22:35:00|7.87|5.87|7.87|5.87|7.88|5.88|7.87|5.87|0
1719268800000|2024-06-24 22:40:00|7.88|5.88|7.88|5.88|7.88|5.88|7.88|5.88|0
1719269100000|2024-06-24 22:45:00|7.87|5.87|7.87|5.87|7.87|5.87|7.87|5.87|0
1719269700000|2024-06-24 22:55:00|7.88|5.88|7.87|5.87|7.88|5.88|7.87|5.87|0
1719270000000|2024-06-24 23:00:00|7.88|5.88|7.88|5.88|7.88|5.88|7.88|5.88|0
1719270300000|2024-06-24 23:05:00|7.87|5.87|7.86|5.86|7.87|5.87|7.86|5.86|0
1719270600000|2024-06-24 23:10:00|7.87|5.87|7.86|5.86|7.87|5.87|7.86|5.86|0
1719271200000|2024-06-24 23:20:00|7.85|5.85|7.85|5.85|7.85|5.85|7.85|5.85|0
1719271500000|2024-06-24 23:25:00|7.86|5.86|7.86|5.86|7.86|5.86|7.85|5.85|0
1719271800000|2024-06-24 23:30:00|7.85|5.85|7.85|5.85|7.85|5.85|7.85|5.85|0
1719272100000|2024-06-24 23:35:00|7.86|5.86|7.86|5.86|7.86|5.86|7.86|5.86|0
1719272400000|2024-06-24 23:40:00|7.85|5.85|7.86|5.86|7.86|5.86|7.85|5.85|0
1719272700000|2024-06-24 23:45:00|7.85|5.85|7.85|5.85|7.86|5.86|7.85|5.85|0
1719273000000|2024-06-24 23:50:00|7.84|5.84|7.84|5.84|7.85|5.85|7.84|5.84|0
1719273300000|2024-06-24 23:55:00|7.85|5.85|7.84|5.84|7.85|5.85|7.84|5.84|0
1719273600000|2024-06-25 00:00:00|7.85|5.85|7.86|5.86|7.86|5.86|7.84|5.84|0
1719273900000|2024-06-25 00:05:00|7.85|5.85|7.86|5.86|7.86|5.86|7.85|5.85|0
1719274200000|2024-06-25 00:10:00|7.85|5.85|7.85|5.85|7.86|5.86|7.85|5.85|0
1719274500000|2024-06-25 00:15:00|7.75|5.95|7.63|5.83|7.76|5.96|7.63|5.83|0
1719274800000|2024-06-25 00:20:00|7.51|5.71|7.71|5.91|7.77|5.97|7.51|5.71|0
1719275400000|2024-06-25 00:30:00|7.7|5.9|7.7|5.9|7.71|5.91|7.7|5.9|0
1719275700000|2024-06-25 00:35:00|7.69|5.89|7.7|5.9|7.7|5.9|7.69|5.89|0
1719276300000|2024-06-25 00:45:00|7.69|5.89|7.69|5.89|7.7|5.9|7.69|5.89|0
1719276900000|2024-06-25 00:55:00|7.7|5.9|7.72|5.92|7.72|5.92|7.7|5.9|0
1719277200000|2024-06-25 01:00:00|7.71|5.91|7.71|5.91|7.72|5.92|7.71|5.91|0
1719277500000|2024-06-25 01:05:00|7.72|5.92|7.72|5.92|7.72|5.92|7.71|5.91|0
1719277800000|2024-06-25 01:10:00|7.71|5.91|7.72|5.92|7.72|5.92|7.71|5.91|0
1719278100000|2024-06-25 01:15:00|7.73|5.93|7.74|5.94|7.75|5.95|7.72|5.92|0
1719278400000|2024-06-25 01:20:00|7.73|5.93|7.72|5.92|7.73|5.93|7.72|5.92|0
1719278700000|2024-06-25 01:25:00|7.73|5.93|7.72|5.92|7.73|5.93|7.71|5.91|0
1719279000000|2024-06-25 01:30:00|7.71|5.91|7.7|5.9|7.72|5.92|7.7|5.9|0
1719279300000|2024-06-25 01:35:00|7.71|5.91|7.7|5.9|7.71|5.91|7.7|5.9|0
1719279600000|2024-06-25 01:40:00|7.69|5.89|7.69|5.89|7.7|5.9|7.69|5.89|0
1719279900000|2024-06-25 01:45:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1719280200000|2024-06-25 01:50:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1719280500000|2024-06-25 01:55:00|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1719280800000|2024-06-25 02:00:00|7.67|5.87|7.67|5.87|7.68|5.88|7.67|5.87|0
1719281100000|2024-06-25 02:05:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1719281400000|2024-06-25 02:10:00|7.66|5.86|7.66|5.86|7.67|5.87|7.66|5.86|0
1719282000000|2024-06-25 02:20:00|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1719282300000|2024-06-25 02:25:00|7.66|5.86|7.67|5.87|7.67|5.87|7.66|5.86|0
1719282600000|2024-06-25 02:30:00|7.66|5.86|7.67|5.87|7.67|5.87|7.66|5.86|0
1719282900000|2024-06-25 02:35:00|7.66|5.86|7.66|5.86|7.67|5.87|7.66|5.86|0
1719283200000|2024-06-25 02:40:00|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1719283800000|2024-06-25 02:50:00|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1719284700000|2024-06-25 03:05:00|7.65|5.85|7.65|5.85|7.66|5.86|7.65|5.85|0
1719285000000|2024-06-25 03:10:00|7.64|5.84|7.63|5.83|7.64|5.84|7.63|5.83|0
1719285300000|2024-06-25 03:15:00|7.64|5.84|7.63|5.83|7.64|5.84|7.63|5.83|0
1719285600000|2024-06-25 03:20:00|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1719286200000|2024-06-25 03:30:00|7.63|5.83|7.63|5.83|7.63|5.83|7.63|5.83|0
1719286500000|2024-06-25 03:35:00|7.64|5.84|7.63|5.83|7.64|5.84|7.63|5.83|0
1719286800000|2024-06-25 03:40:00|7.64|5.84|7.63|5.83|7.64|5.84|7.63|5.83|0
1719287100000|2024-06-25 03:45:00|7.62|5.82|7.61|5.81|7.62|5.82|7.61|5.81|0
1719287400000|2024-06-25 03:50:00|7.6|5.8|7.61|5.81|7.62|5.82|7.6|5.8|0
1719287700000|2024-06-25 03:55:00|7.6|5.8|7.6|5.8|7.61|5.81|7.6|5.8|0
1719288000000|2024-06-25 04:00:00|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1719288300000|2024-06-25 04:05:00|7.6|5.8|7.6|5.8|7.61|5.81|7.6|5.8|0
1719288900000|2024-06-25 04:15:00|7.61|5.81|7.61|5.81|7.61|5.81|7.6|5.8|0
1719289500000|2024-06-25 04:25:00|7.6|5.8|7.61|5.81|7.61|5.81|7.6|5.8|0
1719289800000|2024-06-25 04:30:00|7.6|5.8|7.61|5.81|7.61|5.81|7.6|5.8|0
1719290100000|2024-06-25 04:35:00|7.6|5.8|7.6|5.8|7.6|5.8|7.59|5.79|0
1719290400000|2024-06-25 04:40:00|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1719290700000|2024-06-25 04:45:00|7.6|5.8|7.6|5.8|7.6|5.8|7.59|5.79|0
1719291000000|2024-06-25 04:50:00|7.59|5.79|7.59|5.79|7.6|5.8|7.59|5.79|0
1719293700000|2024-06-25 05:35:00|7.58|5.78|7.58|5.78|7.58|5.78|7.57|5.77|0
1719294000000|2024-06-25 05:40:00|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1719294300000|2024-06-25 05:45:00|7.58|5.78|7.59|5.79|7.59|5.79|7.58|5.78|0
1719294600000|2024-06-25 05:50:00|7.58|5.78|7.58|5.78|7.59|5.79|7.58|5.78|0
1719294900000|2024-06-25 05:55:00|7.59|5.79|7.59|5.79|7.59|5.79|7.58|5.78|0
1719295200000|2024-06-25 06:00:00|7.6|5.8|7.6|5.8|7.61|5.81|7.6|5.8|0
1719295500000|2024-06-25 06:05:00|7.61|5.81|7.61|5.81|7.61|5.81|7.6|5.8|0
1719295800000|2024-06-25 06:10:00|7.6|5.8|7.63|5.83|7.63|5.83|7.6|5.8|0
1719296100000|2024-06-25 06:15:00|7.62|5.82|7.62|5.82|7.63|5.83|7.62|5.82|0
1719296400000|2024-06-25 06:20:00|7.63|5.83|7.77|5.97|7.78|5.98|7.62|5.82|0
1719296700000|2024-06-25 06:25:00|7.76|5.96|7.76|5.96|7.77|5.97|7.76|5.96|0
1719297000000|2024-06-25 06:30:00|7.75|5.95|7.75|5.95|7.76|5.96|7.74|5.94|0
1719297300000|2024-06-25 06:35:00|7.74|5.94|7.74|5.94|7.74|5.94|7.73|5.93|0
1719297600000|2024-06-25 06:40:00|7.75|5.95|7.75|5.95|7.76|5.96|7.75|5.95|0
1719297900000|2024-06-25 06:45:00|7.74|5.94|7.75|5.95|7.76|5.96|7.74|5.94|0
1719298200000|2024-06-25 06:50:00|7.74|5.94|7.76|5.96|7.76|5.96|7.74|5.94|0
1719298500000|2024-06-25 06:55:00|7.75|5.95|7.76|5.96|7.76|5.96|7.74|5.94|0
1719298800000|2024-06-25 07:00:00|7.75|5.95|7.78|5.98|7.79|5.99|7.75|5.95|0
1719299100000|2024-06-25 07:05:00|7.79|5.99|7.79|5.99|7.8|6|7.77|5.97|0
1719299400000|2024-06-25 07:10:00|7.8|6|7.82|6.02|7.82|6.02|7.8|6|0
1719299700000|2024-06-25 07:15:00|7.83|6.03|7.81|6.01|7.83|6.03|7.79|5.99|0
1719300000000|2024-06-25 07:20:00|7.82|6.02|7.79|5.99|7.82|6.02|7.77|5.97|0
1719300300000|2024-06-25 07:25:00|7.8|6|7.82|6.02|7.84|6.04|7.79|5.99|0
1719300600000|2024-06-25 07:30:00|7.83|6.03|7.81|6.01|7.83|6.03|7.8|6|0
1719300900000|2024-06-25 07:35:00|7.82|6.02|7.83|6.03|7.84|6.04|7.8|6|0
1719301200000|2024-06-25 07:40:00|7.82|6.02|7.86|6.06|7.86|6.06|7.82|6.02|0
1719301500000|2024-06-25 07:45:00|7.85|6.05|7.86|6.06|7.86|6.06|7.84|6.04|0
1719301800000|2024-06-25 07:50:00|7.85|6.05|7.84|6.04|7.86|6.06|7.83|6.03|0
1719302100000|2024-06-25 07:55:00|7.83|6.03|7.85|6.05|7.86|6.06|7.83|6.03|0
1719302400000|2024-06-25 08:00:00|7.84|6.04|7.85|6.05|7.87|6.07|7.84|6.04|0
1719302700000|2024-06-25 08:05:00|7.84|6.04|7.83|6.03|7.85|6.05|7.82|6.02|0
1719303000000|2024-06-25 08:10:00|7.82|6.02|7.8|6|7.83|6.03|7.8|6|0
1719303300000|2024-06-25 08:15:00|7.81|6.01|7.78|5.98|7.81|6.01|7.78|5.98|0
1719303600000|2024-06-25 08:20:00|7.77|5.97|7.75|5.95|7.78|5.98|7.75|5.95|0
1719303900000|2024-06-25 08:25:00|7.76|5.96|7.75|5.95|7.76|5.96|7.75|5.95|0
1719304200000|2024-06-25 08:30:00|7.76|5.96|7.72|5.92|7.76|5.96|7.72|5.92|0
1719304500000|2024-06-25 08:35:00|7.73|5.93|7.75|5.95|7.75|5.95|7.72|5.92|0
1719304800000|2024-06-25 08:40:00|7.74|5.94|7.75|5.95|7.75|5.95|7.72|5.92|0
1719305100000|2024-06-25 08:45:00|7.76|5.96|7.76|5.96|7.76|5.96|7.74|5.94|0
1719305400000|2024-06-25 08:50:00|7.75|5.95|7.75|5.95|7.76|5.96|7.73|5.93|0
1719305700000|2024-06-25 08:55:00|7.74|5.94|7.72|5.92|7.75|5.95|7.72|5.92|0
1719306000000|2024-06-25 09:00:00|7.71|5.91|7.71|5.91|7.72|5.92|7.7|5.9|0
1719306300000|2024-06-25 09:05:00|7.72|5.92|7.7|5.9|7.72|5.92|7.69|5.89|0
1719306600000|2024-06-25 09:10:00|7.71|5.91|7.72|5.92|7.73|5.93|7.7|5.9|0
1719306900000|2024-06-25 09:15:00|7.71|5.91|7.72|5.92|7.73|5.93|7.71|5.91|0
1719307200000|2024-06-25 09:20:00|7.71|5.91|7.7|5.9|7.72|5.92|7.69|5.89|0
1719307500000|2024-06-25 09:25:00|7.69|5.89|7.67|5.87|7.7|5.9|7.67|5.87|0
1719307800000|2024-06-25 09:30:00|7.68|5.88|7.67|5.87|7.68|5.88|7.66|5.86|0
1719308100000|2024-06-25 09:35:00|7.66|5.86|7.69|5.89|7.69|5.89|7.66|5.86|0
1719308400000|2024-06-25 09:40:00|7.68|5.88|7.68|5.88|7.7|5.9|7.67|5.87|0
1719308700000|2024-06-25 09:45:00|7.67|5.87|7.69|5.89|7.69|5.89|7.67|5.87|0
1719309000000|2024-06-25 09:50:00|7.68|5.88|7.69|5.89|7.69|5.89|7.67|5.87|0
1719309300000|2024-06-25 09:55:00|7.68|5.88|7.66|5.86|7.68|5.88|7.66|5.86|0
1719309600000|2024-06-25 10:00:00|7.67|5.87|7.68|5.88|7.68|5.88|7.65|5.85|0
1719309900000|2024-06-25 10:05:00|7.69|5.89|7.69|5.89|7.69|5.89|7.67|5.87|0
1719310200000|2024-06-25 10:10:00|7.68|5.88|7.68|5.88|7.69|5.89|7.67|5.87|0
1719310500000|2024-06-25 10:15:00|7.67|5.87|7.67|5.87|7.67|5.87|7.66|5.86|0
1719310800000|2024-06-25 10:20:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1719311100000|2024-06-25 10:25:00|7.69|5.89|7.68|5.88|7.69|5.89|7.67|5.87|0
1719311400000|2024-06-25 10:30:00|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1719311700000|2024-06-25 10:35:00|7.67|5.87|7.67|5.87|7.68|5.88|7.66|5.86|0
1719312000000|2024-06-25 10:40:00|7.68|5.88|7.68|5.88|7.69|5.89|7.68|5.88|0
1719312300000|2024-06-25 10:45:00|7.69|5.89|7.7|5.9|7.71|5.91|7.68|5.88|0
1719312600000|2024-06-25 10:50:00|7.69|5.89|7.68|5.88|7.7|5.9|7.67|5.87|0
1719312900000|2024-06-25 10:55:00|7.69|5.89|7.67|5.87|7.69|5.89|7.66|5.86|0
1719313200000|2024-06-25 11:00:00|7.66|5.86|7.68|5.88|7.69|5.89|7.66|5.86|0
1719313500000|2024-06-25 11:05:00|7.69|5.89|7.68|5.88|7.69|5.89|7.67|5.87|0
1719313800000|2024-06-25 11:10:00|7.67|5.87|7.66|5.86|7.68|5.88|7.66|5.86|0
1719314100000|2024-06-25 11:15:00|7.65|5.85|7.64|5.84|7.67|5.87|7.63|5.83|0
1719314400000|2024-06-25 11:20:00|7.63|5.83|7.69|5.89|7.69|5.89|7.63|5.83|0
1719314700000|2024-06-25 11:25:00|7.68|5.88|7.66|5.86|7.69|5.89|7.66|5.86|0
1719315000000|2024-06-25 11:30:00|7.67|5.87|7.67|5.87|7.67|5.87|7.66|5.86|0
1719315300000|2024-06-25 11:35:00|7.66|5.86|7.67|5.87|7.67|5.87|7.66|5.86|0
1719315600000|2024-06-25 11:40:00|7.68|5.88|7.71|5.91|7.72|5.92|7.67|5.87|0
1719315900000|2024-06-25 11:45:00|7.7|5.9|7.69|5.89|7.71|5.91|7.68|5.88|0
1719316200000|2024-06-25 11:50:00|7.68|5.88|7.68|5.88|7.69|5.89|7.67|5.87|0
1719316500000|2024-06-25 11:55:00|7.67|5.87|7.66|5.86|7.69|5.89|7.66|5.86|0
1719316800000|2024-06-25 12:00:00|7.67|5.87|7.66|5.86|7.67|5.87|7.65|5.85|0
1719317100000|2024-06-25 12:05:00|7.65|5.85|7.64|5.84|7.65|5.85|7.63|5.83|0
1719317400000|2024-06-25 12:10:00|7.65|5.85|7.64|5.84|7.66|5.86|7.64|5.84|0
1719317700000|2024-06-25 12:15:00|7.65|5.85|7.65|5.85|7.66|5.86|7.64|5.84|0
1719318000000|2024-06-25 12:20:00|7.64|5.84|7.63|5.83|7.65|5.85|7.63|5.83|0
1719318300000|2024-06-25 12:25:00|7.64|5.84|7.64|5.84|7.65|5.85|7.63|5.83|0
1719318600000|2024-06-25 12:30:00|7.66|5.86|7.67|5.87|7.7|5.9|7.65|5.85|0
1719318900000|2024-06-25 12:35:00|7.68|5.88|7.66|5.86|7.68|5.88|7.65|5.85|0
1719319200000|2024-06-25 12:40:00|7.67|5.87|7.7|5.9|7.71|5.91|7.66|5.86|0
1719319500000|2024-06-25 12:45:00|7.71|5.91|7.69|5.89|7.71|5.91|7.68|5.88|0
1719319800000|2024-06-25 12:50:00|7.7|5.9|7.69|5.89|7.7|5.9|7.68|5.88|0
1719320100000|2024-06-25 12:55:00|7.68|5.88|7.66|5.86|7.69|5.89|7.65|5.85|0
1719320400000|2024-06-25 13:00:00|7.67|5.87|7.65|5.85|7.67|5.87|7.65|5.85|0
1719320700000|2024-06-25 13:05:00|7.66|5.86|7.65|5.85|7.66|5.86|7.64|5.84|0
1719321000000|2024-06-25 13:10:00|7.64|5.84|7.63|5.83|7.66|5.86|7.62|5.82|0
1719321300000|2024-06-25 13:15:00|7.64|5.84|7.63|5.83|7.64|5.84|7.62|5.82|0
1719321600000|2024-06-25 13:20:00|7.64|5.84|7.61|5.81|7.64|5.84|7.61|5.81|0
1719321900000|2024-06-25 13:25:00|7.62|5.82|7.64|5.84|7.66|5.86|7.62|5.82|0
1719322200000|2024-06-25 13:30:00|7.68|5.88|7.7|5.9|7.72|5.92|7.67|5.87|0
1719322500000|2024-06-25 13:35:00|7.71|5.91|7.71|5.91|7.73|5.93|7.7|5.9|0
1719322800000|2024-06-25 13:40:00|7.72|5.92|7.62|5.82|7.72|5.92|7.62|5.82|0
1719323100000|2024-06-25 13:45:00|7.64|5.84|7.69|5.89|7.69|5.89|7.61|5.81|0
1719323400000|2024-06-25 13:50:00|7.68|5.88|7.73|5.93|7.73|5.93|7.67|5.87|0
1719323700000|2024-06-25 13:55:00|7.72|5.92|7.76|5.96|7.76|5.96|7.72|5.92|0
1719324000000|2024-06-25 14:00:00|7.75|5.95|7.66|5.86|7.75|5.95|7.65|5.85|0
1719324300000|2024-06-25 14:05:00|7.67|5.87|7.67|5.87|7.69|5.89|7.65|5.85|0
1719324600000|2024-06-25 14:10:00|7.66|5.86|7.64|5.84|7.66|5.86|7.62|5.82|0
1719324900000|2024-06-25 14:15:00|7.63|5.83|7.66|5.86|7.69|5.89|7.62|5.82|0
1719325200000|2024-06-25 14:20:00|7.65|5.85|7.65|5.85|7.68|5.88|7.64|5.84|0
1719325500000|2024-06-25 14:25:00|7.64|5.84|7.64|5.84|7.66|5.86|7.63|5.83|0
1719325800000|2024-06-25 14:30:00|7.63|5.83|7.64|5.84|7.67|5.87|7.61|5.81|0
1719326100000|2024-06-25 14:35:00|7.65|5.85|7.73|5.93|7.76|5.96|7.63|5.83|0
1719326400000|2024-06-25 14:40:00|7.72|5.92|7.74|5.94|7.75|5.95|7.71|5.91|0
1719326700000|2024-06-25 14:45:00|7.75|5.95|7.75|5.95|7.77|5.97|7.74|5.94|0
1719327000000|2024-06-25 14:50:00|7.74|5.94|7.77|5.97|7.79|5.99|7.74|5.94|0
1719327300000|2024-06-25 14:55:00|7.78|5.98|7.77|5.97|7.8|6|7.75|5.95|0
1719327600000|2024-06-25 15:00:00|7.76|5.96|7.75|5.95|7.78|5.98|7.74|5.94|0
1719327900000|2024-06-25 15:05:00|7.76|5.96|7.77|5.97|7.78|5.98|7.73|5.93|0
1719328200000|2024-06-25 15:10:00|7.78|5.98|7.71|5.91|7.78|5.98|7.7|5.9|0
1719328500000|2024-06-25 15:15:00|7.7|5.9|7.68|5.88|7.72|5.92|7.66|5.86|0
1719328800000|2024-06-25 15:20:00|7.69|5.89|7.71|5.91|7.72|5.92|7.67|5.87|0
1719329100000|2024-06-25 15:25:00|7.7|5.9|7.46|5.66|7.74|5.94|7.46|5.66|0
1719329400000|2024-06-25 15:30:00|7.45|5.65|7.44|5.64|7.46|5.66|7.44|5.64|0
1719329700000|2024-06-25 15:35:00|7.45|5.65|7.46|5.66|7.47|5.67|7.44|5.64|0
1719330000000|2024-06-25 15:40:00|7.47|5.67|7.46|5.66|7.48|5.68|7.45|5.65|0
1719330300000|2024-06-25 15:45:00|7.45|5.65|7.46|5.66|7.47|5.67|7.43|5.63|0
1719330600000|2024-06-25 15:50:00|7.45|5.65|7.42|5.62|7.46|5.66|7.42|5.62|0
1719330900000|2024-06-25 15:55:00|7.43|5.63|7.42|5.62|7.44|5.64|7.42|5.62|0
1719331200000|2024-06-25 16:00:00|7.43|5.63|7.45|5.65|7.46|5.66|7.42|5.62|0
1719331500000|2024-06-25 16:05:00|7.46|5.66|7.45|5.65|7.46|5.66|7.43|5.63|0
1719331800000|2024-06-25 16:10:00|7.46|5.66|7.47|5.67|7.48|5.68|7.45|5.65|0
1719332100000|2024-06-25 16:15:00|7.48|5.68|7.49|5.69|7.51|5.71|7.48|5.68|0
1719332400000|2024-06-25 16:20:00|7.5|5.7|7.52|5.72|7.53|5.73|7.48|5.68|0
1719332700000|2024-06-25 16:25:00|7.51|5.71|7.51|5.71|7.51|5.71|7.48|5.68|0
1719333000000|2024-06-25 16:30:00|7.52|5.72|7.57|5.77|7.57|5.77|7.52|5.72|0
1719333300000|2024-06-25 16:35:00|7.58|5.78|7.54|5.74|7.58|5.78|7.54|5.74|0
1719333600000|2024-06-25 16:40:00|7.55|5.75|7.58|5.78|7.6|5.8|7.54|5.74|0
1719333900000|2024-06-25 16:45:00|7.59|5.79|7.58|5.78|7.65|5.85|7.58|5.78|0
1719334200000|2024-06-25 16:50:00|7.59|5.79|7.62|5.82|7.62|5.82|7.57|5.77|0
1719334500000|2024-06-25 16:55:00|7.63|5.83|7.59|5.79|7.64|5.84|7.59|5.79|0
1719334800000|2024-06-25 17:00:00|7.6|5.8|7.64|5.84|7.64|5.84|7.6|5.8|0
1719335100000|2024-06-25 17:05:00|7.63|5.83|7.58|5.78|7.65|5.85|7.58|5.78|0
1719335400000|2024-06-25 17:10:00|7.59|5.79|7.54|5.74|7.59|5.79|7.54|5.74|0
1719335700000|2024-06-25 17:15:00|7.55|5.75|7.56|5.76|7.57|5.77|7.54|5.74|0
1719336000000|2024-06-25 17:20:00|7.55|5.75|7.55|5.75|7.56|5.76|7.53|5.73|0
1719336300000|2024-06-25 17:25:00|7.54|5.74|7.5|5.7|7.55|5.75|7.5|5.7|0
1719336600000|2024-06-25 17:30:00|7.51|5.71|7.52|5.72|7.53|5.73|7.5|5.7|0
1719336900000|2024-06-25 17:35:00|7.53|5.73|7.51|5.71|7.53|5.73|7.49|5.69|0
1719337200000|2024-06-25 17:40:00|7.5|5.7|7.48|5.68|7.5|5.7|7.47|5.67|0
1719337500000|2024-06-25 17:45:00|7.47|5.67|7.46|5.66|7.48|5.68|7.46|5.66|0
1719337800000|2024-06-25 17:50:00|7.45|5.65|7.46|5.66|7.48|5.68|7.44|5.64|0
1719338100000|2024-06-25 17:55:00|7.45|5.65|7.46|5.66|7.47|5.67|7.45|5.65|0
1719338400000|2024-06-25 18:00:00|7.47|5.67|7.46|5.66|7.48|5.68|7.45|5.65|0
1719338700000|2024-06-25 18:05:00|7.47|5.67|7.44|5.64|7.47|5.67|7.44|5.64|0
1719339000000|2024-06-25 18:10:00|7.43|5.63|7.44|5.64|7.44|5.64|7.4|5.6|0
1719339300000|2024-06-25 18:15:00|7.43|5.63|7.42|5.62|7.44|5.64|7.42|5.62|0
1719339600000|2024-06-25 18:20:00|7.43|5.63|7.41|5.61|7.44|5.64|7.41|5.61|0
1719339900000|2024-06-25 18:25:00|7.42|5.62|7.35|5.55|7.42|5.62|7.35|5.55|0
1719340200000|2024-06-25 18:30:00|7.36|5.56|7.4|5.6|7.4|5.6|7.35|5.55|0
1719340500000|2024-06-25 18:35:00|7.39|5.59|7.39|5.59|7.42|5.62|7.39|5.59|0
1719340800000|2024-06-25 18:40:00|7.4|5.6|7.38|5.58|7.4|5.6|7.37|5.57|0
1719341100000|2024-06-25 18:45:00|7.39|5.59|7.44|5.64|7.47|5.67|7.37|5.57|0
1719341400000|2024-06-25 18:50:00|7.43|5.63|7.43|5.63|7.43|5.63|7.41|5.61|0
1719341700000|2024-06-25 18:55:00|7.42|5.62|7.4|5.6|7.44|5.64|7.4|5.6|0
1719342000000|2024-06-25 19:00:00|7.41|5.61|7.41|5.61|7.42|5.62|7.4|5.6|0
1719342300000|2024-06-25 19:05:00|7.4|5.6|7.4|5.6|7.4|5.6|7.38|5.58|0
1719342600000|2024-06-25 19:10:00|7.41|5.61|7.4|5.6|7.42|5.62|7.39|5.59|0
1719342900000|2024-06-25 19:15:00|7.39|5.59|7.38|5.58|7.4|5.6|7.36|5.56|0
1719343200000|2024-06-25 19:20:00|7.37|5.57|7.35|5.55|7.38|5.58|7.35|5.55|0
1719343500000|2024-06-25 19:25:00|7.36|5.56|7.32|5.52|7.37|5.57|7.32|5.52|0
1719343800000|2024-06-25 19:30:00|7.33|5.53|7.35|5.55|7.37|5.57|7.33|5.53|0
1719344100000|2024-06-25 19:35:00|7.36|5.56|7.25|5.45|7.47|5.67|7.2|5.4|0
1719344400000|2024-06-25 19:40:00|7.26|5.46|7.28|5.48|7.29|5.49|7.25|5.45|0
1719344700000|2024-06-25 19:45:00|7.27|5.47|7.29|5.49|7.3|5.5|7.27|5.47|0
1719345000000|2024-06-25 19:50:00|7.32|5.52|7.27|5.47|7.32|5.52|7.27|5.47|0
1719345300000|2024-06-25 19:55:00|7.29|5.49|7.22|5.42|7.29|5.49|7.19|5.39|0
1719345600000|2024-06-25 20:00:00|7.23|5.43|7.27|5.47|7.28|5.48|7.23|5.43|0
1719345900000|2024-06-25 20:05:00|7.28|5.48|7.25|5.45|7.28|5.48|7.25|5.45|0
1719346200000|2024-06-25 20:10:00|7.26|5.46|7.26|5.46|7.26|5.46|7.25|5.45|0
1719346500000|2024-06-25 20:15:00|7.36|5.36|7.35|5.35|7.37|5.37|7.35|5.35|0
1719346800000|2024-06-25 20:20:00|7.36|5.36|7.35|5.35|7.36|5.36|7.35|5.35|0
1719347100000|2024-06-25 20:25:00|7.36|5.36|7.36|5.36|7.36|5.36|7.36|5.36|0
1719347400000|2024-06-25 20:30:00|7.35|5.35|7.36|5.36|7.36|5.36|7.35|5.35|0
1719347700000|2024-06-25 20:35:00|7.35|5.35|7.35|5.35|7.35|5.35|7.34|5.34|0
1719348000000|2024-06-25 20:40:00|7.34|5.34|7.35|5.35|7.35|5.35|7.34|5.34|0
1719348600000|2024-06-25 20:50:00|7.34|5.34|7.34|5.34|7.35|5.35|7.34|5.34|0
1719348900000|2024-06-25 20:55:00|7.35|5.35|7.34|5.34|7.35|5.35|7.33|5.33|0
1719349200000|2024-06-25 21:00:00|7.33|5.33|7.33|5.33|7.33|5.33|7.33|5.33|0
1719349500000|2024-06-25 21:05:00|7.34|5.34|7.33|5.33|7.34|5.34|7.33|5.33|0
1719350700000|2024-06-25 21:25:00|7.34|5.34|7.34|5.34|7.34|5.34|7.34|5.34|0
1719351000000|2024-06-25 21:30:00|7.33|5.33|7.33|5.33|7.34|5.34|7.33|5.33|0
1719352500000|2024-06-25 21:55:00|7.32|5.32|7.33|5.33|7.33|5.33|7.32|5.32|0
1719352800000|2024-06-25 22:00:00|7.34|5.34|7.32|5.32|7.35|5.35|7.32|5.32|0
1719353100000|2024-06-25 22:05:00|7.33|5.33|7.32|5.32|7.34|5.34|7.32|5.32|0
1719353400000|2024-06-25 22:10:00|7.31|5.31|7.32|5.32|7.32|5.32|7.31|5.31|0
1719353700000|2024-06-25 22:15:00|7.31|5.31|7.31|5.31|7.32|5.32|7.3|5.3|0
1719354000000|2024-06-25 22:20:00|7.3|5.3|7.31|5.31|7.31|5.31|7.3|5.3|0
1719354300000|2024-06-25 22:25:00|7.3|5.3|7.31|5.31|7.31|5.31|7.3|5.3|0
1719354600000|2024-06-25 22:30:00|7.32|5.32|7.33|5.33|7.33|5.33|7.31|5.31|0
1719354900000|2024-06-25 22:35:00|7.34|5.34|7.33|5.33|7.34|5.34|7.33|5.33|0
1719355200000|2024-06-25 22:40:00|7.34|5.34|7.32|5.32|7.34|5.34|7.32|5.32|0
1719355500000|2024-06-25 22:45:00|7.33|5.33|7.32|5.32|7.33|5.33|7.32|5.32|0
1719355800000|2024-06-25 22:50:00|7.33|5.33|7.32|5.32|7.33|5.33|7.31|5.31|0
1719356100000|2024-06-25 22:55:00|7.31|5.31|7.31|5.31|7.32|5.32|7.31|5.31|0
1719356400000|2024-06-25 23:00:00|7.32|5.32|7.32|5.32|7.32|5.32|7.31|5.31|0
1719356700000|2024-06-25 23:05:00|7.33|5.33|7.32|5.32|7.33|5.33|7.32|5.32|0
1719357600000|2024-06-25 23:20:00|7.33|5.33|7.33|5.33|7.33|5.33|7.32|5.32|0
1719357900000|2024-06-25 23:25:00|7.32|5.32|7.32|5.32|7.32|5.32|7.32|5.32|0
1719358500000|2024-06-25 23:35:00|7.33|5.33|7.33|5.33|7.33|5.33|7.32|5.32|0
1719358800000|2024-06-25 23:40:00|7.32|5.32|7.33|5.33|7.33|5.33|7.32|5.32|0
1719359100000|2024-06-25 23:45:00|7.32|5.32|7.33|5.33|7.34|5.34|7.32|5.32|0
1719359400000|2024-06-25 23:50:00|7.34|5.34|7.34|5.34|7.34|5.34|7.34|5.34|0
1719359700000|2024-06-25 23:55:00|7.33|5.33|7.33|5.33|7.33|5.33|7.33|5.33|0
1719360000000|2024-06-26 00:00:00|7.34|5.34|7.33|5.33|7.34|5.34|7.33|5.33|0
1719360300000|2024-06-26 00:05:00|7.34|5.34|7.34|5.34|7.34|5.34|7.33|5.33|0
1719360600000|2024-06-26 00:10:00|7.35|5.35|7.33|5.33|7.35|5.35|7.33|5.33|0
1719360900000|2024-06-26 00:15:00|7.23|5.43|7.22|5.42|7.24|5.44|7.21|5.41|0
1719361200000|2024-06-26 00:20:00|7.21|5.41|7.21|5.41|7.22|5.42|7.21|5.41|0
1719361500000|2024-06-26 00:25:00|7.2|5.4|7.35|5.55|7.35|5.55|7.2|5.4|0
1719361800000|2024-06-26 00:30:00|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1719362100000|2024-06-26 00:35:00|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1719362700000|2024-06-26 00:45:00|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1719363000000|2024-06-26 00:50:00|7.34|5.54|7.34|5.54|7.34|5.54|7.33|5.53|0
1719363300000|2024-06-26 00:55:00|7.33|5.53|7.33|5.53|7.34|5.54|7.32|5.52|0
1719363600000|2024-06-26 01:00:00|7.32|5.52|7.33|5.53|7.33|5.53|7.32|5.52|0
1719363900000|2024-06-26 01:05:00|7.32|5.52|7.33|5.53|7.33|5.53|7.32|5.52|0
1719364200000|2024-06-26 01:10:00|7.34|5.54|7.33|5.53|7.34|5.54|7.33|5.53|0
1719364500000|2024-06-26 01:15:00|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1719364800000|2024-06-26 01:20:00|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1719365100000|2024-06-26 01:25:00|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1719365400000|2024-06-26 01:30:00|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1719366000000|2024-06-26 01:40:00|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1719366300000|2024-06-26 01:45:00|7.3|5.5|7.3|5.5|7.31|5.51|7.3|5.5|0
1719366600000|2024-06-26 01:50:00|7.31|5.51|7.3|5.5|7.31|5.51|7.3|5.5|0
1719366900000|2024-06-26 01:55:00|7.29|5.49|7.29|5.49|7.3|5.5|7.29|5.49|0
1719367200000|2024-06-26 02:00:00|7.28|5.48|7.29|5.49|7.29|5.49|7.28|5.48|0
1719367500000|2024-06-26 02:05:00|7.28|5.48|7.29|5.49|7.29|5.49|7.28|5.48|0
1719369000000|2024-06-26 02:30:00|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1719369300000|2024-06-26 02:35:00|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1719369900000|2024-06-26 02:45:00|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1719370200000|2024-06-26 02:50:00|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1719370800000|2024-06-26 03:00:00|7.28|5.48|7.28|5.48|7.28|5.48|7.28|5.48|0
1719371100000|2024-06-26 03:05:00|7.27|5.47|7.28|5.48|7.28|5.48|7.27|5.47|0
1719371400000|2024-06-26 03:10:00|7.27|5.47|7.28|5.48|7.28|5.48|7.27|5.47|0
1719371700000|2024-06-26 03:15:00|7.29|5.49|7.29|5.49|7.29|5.49|7.28|5.48|0
1719372000000|2024-06-26 03:20:00|7.28|5.48|7.29|5.49|7.29|5.49|7.28|5.48|0
1719372300000|2024-06-26 03:25:00|7.3|5.5|7.3|5.5|7.3|5.5|7.29|5.49|0
1719372600000|2024-06-26 03:30:00|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1719372900000|2024-06-26 03:35:00|7.31|5.51|7.31|5.51|7.31|5.51|7.3|5.5|0
1719373200000|2024-06-26 03:40:00|7.3|5.5|7.3|5.5|7.31|5.51|7.3|5.5|0
1719373500000|2024-06-26 03:45:00|7.29|5.49|7.29|5.49|7.3|5.5|7.29|5.49|0
1719373800000|2024-06-26 03:50:00|7.3|5.5|7.3|5.5|7.3|5.5|7.29|5.49|0
1719374100000|2024-06-26 03:55:00|7.29|5.49|7.29|5.49|7.3|5.5|7.29|5.49|0
1719374400000|2024-06-26 04:00:00|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1719375300000|2024-06-26 04:15:00|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1719375600000|2024-06-26 04:20:00|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1719375900000|2024-06-26 04:25:00|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1719376200000|2024-06-26 04:30:00|7.28|5.48|7.29|5.49|7.3|5.5|7.28|5.48|0
1719376500000|2024-06-26 04:35:00|7.28|5.48|7.28|5.48|7.29|5.49|7.28|5.48|0
1719376800000|2024-06-26 04:40:00|7.29|5.49|7.28|5.48|7.29|5.49|7.28|5.48|0
1719377100000|2024-06-26 04:45:00|7.29|5.49|7.27|5.47|7.29|5.49|7.27|5.47|0
1719377700000|2024-06-26 04:55:00|7.28|5.48|7.28|5.48|7.28|5.48|7.27|5.47|0
1719378000000|2024-06-26 05:00:00|7.27|5.47|7.27|5.47|7.28|5.48|7.27|5.47|0
1719378300000|2024-06-26 05:05:00|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1719378600000|2024-06-26 05:10:00|7.26|5.46|7.26|5.46|7.27|5.47|7.26|5.46|0
1719378900000|2024-06-26 05:15:00|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1719379200000|2024-06-26 05:20:00|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1719379500000|2024-06-26 05:25:00|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1719379800000|2024-06-26 05:30:00|7.25|5.45|7.26|5.46|7.26|5.46|7.25|5.45|0
1719380400000|2024-06-26 05:40:00|7.25|5.45|7.25|5.45|7.26|5.46|7.25|5.45|0
1719381300000|2024-06-26 05:55:00|7.24|5.44|7.24|5.44|7.24|5.44|7.24|5.44|0
1719381600000|2024-06-26 06:00:00|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1719381900000|2024-06-26 06:05:00|7.24|5.44|7.24|5.44|7.25|5.45|7.24|5.44|0
1719382200000|2024-06-26 06:10:00|7.25|5.45|7.24|5.44|7.25|5.45|7.24|5.44|0
1719382500000|2024-06-26 06:15:00|7.25|5.45|7.24|5.44|7.25|5.45|7.24|5.44|0
1719382800000|2024-06-26 06:20:00|7.23|5.43|7.22|5.42|7.24|5.44|7.22|5.42|0
1719383100000|2024-06-26 06:25:00|7.21|5.41|7.22|5.42|7.22|5.42|7.21|5.41|0
1719383400000|2024-06-26 06:30:00|7.21|5.41|7.22|5.42|7.22|5.42|7.21|5.41|0
1719383700000|2024-06-26 06:35:00|7.23|5.43|7.22|5.42|7.23|5.43|7.22|5.42|0
1719384000000|2024-06-26 06:40:00|7.21|5.41|7.22|5.42|7.23|5.43|7.21|5.41|0
1719384300000|2024-06-26 06:45:00|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1719384600000|2024-06-26 06:50:00|7.22|5.42|7.22|5.42|7.22|5.42|7.21|5.41|0
1719384900000|2024-06-26 06:55:00|7.23|5.43|7.25|5.45|7.25|5.45|7.23|5.43|0
1719385200000|2024-06-26 07:00:00|7.24|5.44|7.22|5.42|7.37|5.57|7.21|5.41|0
1719385500000|2024-06-26 07:05:00|7.21|5.41|7.23|5.43|7.24|5.44|7.21|5.41|0
1719385800000|2024-06-26 07:10:00|7.24|5.44|7.22|5.42|7.24|5.44|7.22|5.42|0
1719386100000|2024-06-26 07:15:00|7.21|5.41|7.2|5.4|7.21|5.41|7.2|5.4|0
1719386400000|2024-06-26 07:20:00|7.19|5.39|7.17|5.37|7.2|5.4|7.16|5.36|0
1719386700000|2024-06-26 07:25:00|7.16|5.36|7.16|5.36|7.19|5.39|7.15|5.35|0
1719387000000|2024-06-26 07:30:00|7.15|5.35|7.17|5.37|7.17|5.37|7.15|5.35|0
1719387300000|2024-06-26 07:35:00|7.16|5.36|7.16|5.36|7.17|5.37|7.15|5.35|0
1719387600000|2024-06-26 07:40:00|7.15|5.35|7.14|5.34|7.16|5.36|7.14|5.34|0
1719387900000|2024-06-26 07:45:00|7.13|5.33|7.15|5.35|7.15|5.35|7.13|5.33|0
1719388200000|2024-06-26 07:50:00|7.14|5.34|7.13|5.33|7.19|5.39|7.13|5.33|0
1719388500000|2024-06-26 07:55:00|7.14|5.34|7.11|5.31|7.14|5.34|7.11|5.31|0
1719388800000|2024-06-26 08:00:00|7.12|5.32|7.12|5.32|7.12|5.32|7.1|5.3|0
1719389100000|2024-06-26 08:05:00|7.25|5.45|7.2|5.4|7.25|5.45|7.18|5.38|0
1719389400000|2024-06-26 08:10:00|7.19|5.39|7.2|5.4|7.2|5.4|7.18|5.38|0
1719389700000|2024-06-26 08:15:00|7.19|5.39|7.21|5.41|7.22|5.42|7.19|5.39|0
1719390000000|2024-06-26 08:20:00|7.22|5.42|7.22|5.42|7.22|5.42|7.2|5.4|0
1719390300000|2024-06-26 08:25:00|7.21|5.41|7.21|5.41|7.22|5.42|7.2|5.4|0
1719390600000|2024-06-26 08:30:00|7.2|5.4|7.2|5.4|7.21|5.41|7.2|5.4|0
1719390900000|2024-06-26 08:35:00|7.21|5.41|7.2|5.4|7.21|5.41|7.2|5.4|0
1719391200000|2024-06-26 08:40:00|7.19|5.39|7.18|5.38|7.2|5.4|7.18|5.38|0
1719391500000|2024-06-26 08:45:00|7.17|5.37|7.19|5.39|7.19|5.39|7.17|5.37|0
1719391800000|2024-06-26 08:50:00|7.18|5.38|7.19|5.39|7.2|5.4|7.18|5.38|0
1719392100000|2024-06-26 08:55:00|7.2|5.4|7.21|5.41|7.21|5.41|7.2|5.4|0
1719392400000|2024-06-26 09:00:00|7.22|5.42|7.21|5.41|7.22|5.42|7.21|5.41|0
1719392700000|2024-06-26 09:05:00|7.22|5.42|7.21|5.41|7.22|5.42|7.2|5.4|0
1719393000000|2024-06-26 09:10:00|7.22|5.42|7.22|5.42|7.23|5.43|7.21|5.41|0
1719393300000|2024-06-26 09:15:00|7.21|5.41|7.22|5.42|7.23|5.43|7.21|5.41|0
1719393600000|2024-06-26 09:20:00|7.21|5.41|7.21|5.41|7.22|5.42|7.2|5.4|0
1719393900000|2024-06-26 09:25:00|7.2|5.4|7.21|5.41|7.22|5.42|7.2|5.4|0
1719394200000|2024-06-26 09:30:00|7.22|5.42|7.22|5.42|7.23|5.43|7.21|5.41|0
1719394500000|2024-06-26 09:35:00|7.23|5.43|7.24|5.44|7.24|5.44|7.23|5.43|0
1719394800000|2024-06-26 09:40:00|7.23|5.43|7.25|5.45|7.25|5.45|7.23|5.43|0
1719395100000|2024-06-26 09:45:00|7.26|5.46|7.25|5.45|7.26|5.46|7.25|5.45|0
1719395400000|2024-06-26 09:50:00|7.26|5.46|7.26|5.46|7.26|5.46|7.25|5.45|0
1719395700000|2024-06-26 09:55:00|7.27|5.47|7.27|5.47|7.27|5.47|7.26|5.46|0
1719396000000|2024-06-26 10:00:00|7.28|5.48|7.27|5.47|7.29|5.49|7.27|5.47|0
1719396300000|2024-06-26 10:05:00|7.26|5.46|7.28|5.48|7.28|5.48|7.26|5.46|0
1719396600000|2024-06-26 10:10:00|7.27|5.47|7.29|5.49|7.29|5.49|7.27|5.47|0
1719396900000|2024-06-26 10:15:00|7.3|5.5|7.29|5.49|7.31|5.51|7.29|5.49|0
1719397200000|2024-06-26 10:20:00|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1719397500000|2024-06-26 10:25:00|7.32|5.52|7.31|5.51|7.33|5.53|7.31|5.51|0
1719397800000|2024-06-26 10:30:00|7.32|5.52|7.3|5.5|7.32|5.52|7.29|5.49|0
1719398100000|2024-06-26 10:35:00|7.29|5.49|7.31|5.51|7.32|5.52|7.29|5.49|0
1719398400000|2024-06-26 10:40:00|7.32|5.52|7.3|5.5|7.32|5.52|7.3|5.5|0
1719398700000|2024-06-26 10:45:00|7.31|5.51|7.3|5.5|7.31|5.51|7.29|5.49|0
1719399000000|2024-06-26 10:50:00|7.31|5.51|7.32|5.52|7.33|5.53|7.3|5.5|0
1719399300000|2024-06-26 10:55:00|7.31|5.51|7.33|5.53|7.33|5.53|7.31|5.51|0
1719399600000|2024-06-26 11:00:00|7.32|5.52|7.33|5.53|7.34|5.54|7.32|5.52|0
1719399900000|2024-06-26 11:05:00|7.34|5.54|7.35|5.55|7.36|5.56|7.34|5.54|0
1719400200000|2024-06-26 11:10:00|7.34|5.54|7.32|5.52|7.35|5.55|7.32|5.52|0
1719400500000|2024-06-26 11:15:00|7.33|5.53|7.34|5.54|7.35|5.55|7.32|5.52|0
1719400800000|2024-06-26 11:20:00|7.33|5.53|7.23|5.43|7.34|5.54|7.11|5.31|0
1719401100000|2024-06-26 11:25:00|7.24|5.44|7.25|5.45|7.26|5.46|7.23|5.43|0
1719401400000|2024-06-26 11:30:00|7.26|5.46|7.26|5.46|7.27|5.47|7.25|5.45|0
1719401700000|2024-06-26 11:35:00|7.25|5.45|7.25|5.45|7.26|5.46|7.24|5.44|0
1719402000000|2024-06-26 11:40:00|7.26|5.46|7.25|5.45|7.26|5.46|7.25|5.45|0
1719402300000|2024-06-26 11:45:00|7.26|5.46|7.25|5.45|7.26|5.46|7.24|5.44|0
1719402600000|2024-06-26 11:50:00|7.24|5.44|7.24|5.44|7.26|5.46|7.24|5.44|0
1719402900000|2024-06-26 11:55:00|7.23|5.43|7.22|5.42|7.24|5.44|7.22|5.42|0
1719403200000|2024-06-26 12:00:00|7.23|5.43|7.22|5.42|7.24|5.44|7.22|5.42|0
1719403500000|2024-06-26 12:05:00|7.23|5.43|7.23|5.43|7.25|5.45|7.22|5.42|0
1719403800000|2024-06-26 12:10:00|7.24|5.44|7.27|5.47|7.27|5.47|7.23|5.43|0
1719404100000|2024-06-26 12:15:00|7.26|5.46|7.26|5.46|7.28|5.48|7.25|5.45|0
1719404400000|2024-06-26 12:20:00|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1719404700000|2024-06-26 12:25:00|7.27|5.47|7.29|5.49|7.29|5.49|7.27|5.47|0
1719405000000|2024-06-26 12:30:00|7.3|5.5|7.3|5.5|7.3|5.5|7.29|5.49|0
1719405300000|2024-06-26 12:35:00|7.31|5.51|7.34|5.54|7.35|5.55|7.31|5.51|0
1719405600000|2024-06-26 12:40:00|7.35|5.55|7.32|5.52|7.36|5.56|7.31|5.51|0
1719405900000|2024-06-26 12:45:00|7.33|5.53|7.38|5.58|7.38|5.58|7.18|5.38|0
1719406200000|2024-06-26 12:50:00|7.37|5.57|7.38|5.58|7.39|5.59|7.36|5.56|0
1719406500000|2024-06-26 12:55:00|7.37|5.57|7.39|5.59|7.4|5.6|7.37|5.57|0
1719406800000|2024-06-26 13:00:00|7.4|5.6|7.42|5.62|7.43|5.63|7.4|5.6|0
1719407100000|2024-06-26 13:05:00|7.41|5.61|7.45|5.65|7.46|5.66|7.41|5.61|0
1719407400000|2024-06-26 13:10:00|7.44|5.64|7.42|5.62|7.45|5.65|7.42|5.62|0
1719407700000|2024-06-26 13:15:00|7.41|5.61|7.41|5.61|7.42|5.62|7.4|5.6|0
1719408000000|2024-06-26 13:20:00|7.4|5.6|7.45|5.65|7.45|5.65|7.4|5.6|0
1719408300000|2024-06-26 13:25:00|7.44|5.64|7.41|5.61|7.44|5.64|7.4|5.6|0
1719408600000|2024-06-26 13:30:00|7.4|5.6|7.32|5.52|7.47|5.67|7.32|5.52|0
1719408900000|2024-06-26 13:35:00|7.33|5.53|7.34|5.54|7.35|5.55|7.29|5.49|0
1719409200000|2024-06-26 13:40:00|7.35|5.55|7.2|5.4|7.35|5.55|7.18|5.38|0
1719409500000|2024-06-26 13:45:00|7.21|5.41|7.16|5.36|7.21|5.41|7.16|5.36|0
1719409800000|2024-06-26 13:50:00|7.15|5.35|7.14|5.34|7.16|5.36|7.12|5.32|0
1719410100000|2024-06-26 13:55:00|7.15|5.35|7.16|5.36|7.19|5.39|7.13|5.33|0
1719410400000|2024-06-26 14:00:00|7.14|5.34|7.11|5.31|7.18|5.38|7.11|5.31|0
1719410700000|2024-06-26 14:05:00|7.12|5.32|7.12|5.32|7.13|5.33|7.09|5.29|0
1719411000000|2024-06-26 14:10:00|7.11|5.31|7.1|5.3|7.13|5.33|7.1|5.3|0
1719411300000|2024-06-26 14:15:00|7.09|5.29|7.1|5.3|7.11|5.31|7.09|5.29|0
1719411600000|2024-06-26 14:20:00|7.11|5.31|7.08|5.28|7.12|5.32|7.07|5.27|0
1719411900000|2024-06-26 14:25:00|7.1|5.3|7.18|5.38|7.19|5.39|7.1|5.3|0
1719412200000|2024-06-26 14:30:00|7.17|5.37|7.21|5.41|7.23|5.43|7.13|5.33|0
1719412500000|2024-06-26 14:35:00|7.22|5.42|7.24|5.44|7.25|5.45|7.2|5.4|0
1719412800000|2024-06-26 14:40:00|7.23|5.43|7.21|5.41|7.25|5.45|7.21|5.41|0
1719413100000|2024-06-26 14:45:00|7.22|5.42|7.19|5.39|7.22|5.42|7.18|5.38|0
1719413400000|2024-06-26 14:50:00|7.18|5.38|7.16|5.36|7.21|5.41|7.07|5.27|0
1719413700000|2024-06-26 14:55:00|7.17|5.37|7.2|5.4|7.21|5.41|7.15|5.35|0
1719414000000|2024-06-26 15:00:00|7.19|5.39|7.21|5.41|7.24|5.44|7.18|5.38|0
1719414300000|2024-06-26 15:05:00|7.2|5.4|7.25|5.45|7.26|5.46|7.2|5.4|0
1719414600000|2024-06-26 15:10:00|7.26|5.46|7.31|5.51|7.34|5.54|7.25|5.45|0
1719414900000|2024-06-26 15:15:00|7.3|5.5|7.24|5.44|7.31|5.51|7.24|5.44|0
1719415200000|2024-06-26 15:20:00|7.23|5.43|7.2|5.4|7.23|5.43|7.19|5.39|0
1719415500000|2024-06-26 15:25:00|7.19|5.39|7.22|5.42|7.23|5.43|7.19|5.39|0
1719415800000|2024-06-26 15:30:00|7.23|5.43|7.24|5.44|7.26|5.46|7.22|5.42|0
1719416100000|2024-06-26 15:35:00|7.25|5.45|7.21|5.41|7.25|5.45|7.2|5.4|0
1719416400000|2024-06-26 15:40:00|7.2|5.4|7.18|5.38|7.23|5.43|7.18|5.38|0
1719416700000|2024-06-26 15:45:00|7.19|5.39|7.14|5.34|7.19|5.39|7.14|5.34|0
1719417000000|2024-06-26 15:50:00|7.15|5.35|7.05|5.25|7.15|5.35|7.05|5.25|0
1719417300000|2024-06-26 15:55:00|7.04|5.24|7.06|5.26|7.09|5.29|7.04|5.24|0
1719417600000|2024-06-26 16:00:00|7.07|5.27|7.08|5.28|7.09|5.29|7.07|5.27|0
1719417900000|2024-06-26 16:05:00|7.09|5.29|7.07|5.27|7.1|5.3|7.06|5.26|0
1719418200000|2024-06-26 16:10:00|7.08|5.28|7.08|5.28|7.1|5.3|7.06|5.26|0
1719418500000|2024-06-26 16:15:00|7.09|5.29|7.08|5.28|7.09|5.29|7.07|5.27|0
1719418800000|2024-06-26 16:20:00|7.07|5.27|7.28|5.48|7.28|5.48|7.07|5.27|0
1719419100000|2024-06-26 16:25:00|7.27|5.47|7.25|5.45|7.28|5.48|7.22|5.42|0
1719419400000|2024-06-26 16:30:00|7.26|5.46|7.24|5.44|7.27|5.47|7.24|5.44|0
1719419700000|2024-06-26 16:35:00|7.23|5.43|7.28|5.48|7.3|5.5|7.23|5.43|0
1719420000000|2024-06-26 16:40:00|7.29|5.49|7.31|5.51|7.32|5.52|7.26|5.46|0
1719420300000|2024-06-26 16:45:00|7.3|5.5|7.35|5.55|7.36|5.56|7.3|5.5|0
1719420600000|2024-06-26 16:50:00|7.34|5.54|7.32|5.52|7.35|5.55|7.32|5.52|0
1719420900000|2024-06-26 16:55:00|7.31|5.51|7.3|5.5|7.33|5.53|7.3|5.5|0
1719421200000|2024-06-26 17:00:00|7.31|5.51|7.31|5.51|7.33|5.53|7.3|5.5|0
1719421500000|2024-06-26 17:05:00|7.3|5.5|7.32|5.52|7.35|5.55|7.3|5.5|0
1719421800000|2024-06-26 17:10:00|7.31|5.51|7.28|5.48|7.32|5.52|7.27|5.47|0
1719422100000|2024-06-26 17:15:00|7.29|5.49|7.34|5.54|7.34|5.54|7.28|5.48|0
1719422400000|2024-06-26 17:20:00|7.35|5.55|7.37|5.57|7.39|5.59|7.33|5.53|0
1719422700000|2024-06-26 17:25:00|7.36|5.56|7.33|5.53|7.37|5.57|7.33|5.53|0
1719423000000|2024-06-26 17:30:00|7.34|5.54|7.32|5.52|7.35|5.55|7.32|5.52|0
1719423300000|2024-06-26 17:35:00|7.33|5.53|7.32|5.52|7.36|5.56|7.32|5.52|0
1719423600000|2024-06-26 17:40:00|7.33|5.53|7.32|5.52|7.35|5.55|7.32|5.52|0
1719423900000|2024-06-26 17:45:00|7.33|5.53|7.33|5.53|7.34|5.54|7.32|5.52|0
1719424200000|2024-06-26 17:50:00|7.32|5.52|7.33|5.53|7.34|5.54|7.32|5.52|0
1719424500000|2024-06-26 17:55:00|7.32|5.52|7.28|5.48|7.33|5.53|7.28|5.48|0
1719424800000|2024-06-26 18:00:00|7.29|5.49|7.32|5.52|7.33|5.53|7.29|5.49|0
1719425100000|2024-06-26 18:05:00|7.31|5.51|7.3|5.5|7.33|5.53|7.3|5.5|0
1719425400000|2024-06-26 18:10:00|7.31|5.51|7.31|5.51|7.33|5.53|7.3|5.5|0
1719425700000|2024-06-26 18:15:00|7.3|5.5|7.3|5.5|7.31|5.51|7.29|5.49|0
1719426000000|2024-06-26 18:20:00|7.31|5.51|7.16|5.36|7.32|5.52|7.16|5.36|0
1719426300000|2024-06-26 18:25:00|7.17|5.37|7.18|5.38|7.19|5.39|7.16|5.36|0
1719426600000|2024-06-26 18:30:00|7.17|5.37|7.17|5.37|7.18|5.38|7.16|5.36|0
1719426900000|2024-06-26 18:35:00|7.18|5.38|7.21|5.41|7.21|5.41|7.18|5.38|0
1719427200000|2024-06-26 18:40:00|7.2|5.4|7.18|5.38|7.23|5.43|7.18|5.38|0
1719427500000|2024-06-26 18:45:00|7.19|5.39|7.14|5.34|7.19|5.39|7.13|5.33|0
1719427800000|2024-06-26 18:50:00|7.13|5.33|7.16|5.36|7.17|5.37|7.13|5.33|0
1719428100000|2024-06-26 18:55:00|7.15|5.35|7.19|5.39|7.19|5.39|7.15|5.35|0
1719428400000|2024-06-26 19:00:00|7.18|5.38|7.21|5.41|7.24|5.44|7.18|5.38|0
1719428700000|2024-06-26 19:05:00|7.22|5.42|7.22|5.42|7.23|5.43|7.2|5.4|0
1719429000000|2024-06-26 19:10:00|7.23|5.43|7.23|5.43|7.24|5.44|7.22|5.42|0
1719429300000|2024-06-26 19:15:00|7.22|5.42|7.21|5.41|7.23|5.43|7.2|5.4|0
1719429600000|2024-06-26 19:20:00|7.22|5.42|7.2|5.4|7.23|5.43|7.18|5.38|0
1719429900000|2024-06-26 19:25:00|7.21|5.41|7.18|5.38|7.21|5.41|7.18|5.38|0
1719430200000|2024-06-26 19:30:00|7.19|5.39|7.17|5.37|7.2|5.4|7.17|5.37|0
1719430500000|2024-06-26 19:35:00|7.18|5.38|7.16|5.36|7.18|5.38|7.15|5.35|0
1719430800000|2024-06-26 19:40:00|7.17|5.37|7.15|5.35|7.17|5.37|7.15|5.35|0
1719431100000|2024-06-26 19:45:00|7.16|5.36|7.17|5.37|7.18|5.38|7.15|5.35|0
1719431400000|2024-06-26 19:50:00|7.16|5.36|7.07|5.27|7.16|5.36|7.07|5.27|0
1719431700000|2024-06-26 19:55:00|7.08|5.28|7.2|5.4|7.3|5.5|6.99|5.19|0
1719432000000|2024-06-26 20:00:00|7.24|5.44|7.28|5.48|7.35|5.55|7.24|5.44|0
1719432300000|2024-06-26 20:05:00|7.27|5.47|7.27|5.47|7.28|5.48|7.23|5.43|0
1719432600000|2024-06-26 20:10:00|7.28|5.48|7.31|5.51|7.31|5.51|7.27|5.47|0
1719432900000|2024-06-26 20:15:00|7.41|5.41|7.39|5.39|7.42|5.42|7.39|5.39|0
1719433200000|2024-06-26 20:20:00|7.4|5.4|7.4|5.4|7.4|5.4|7.38|5.38|0
1719433500000|2024-06-26 20:25:00|7.41|5.41|7.41|5.41|7.41|5.41|7.4|5.4|0
1719433800000|2024-06-26 20:30:00|7.4|5.4|7.42|5.42|7.43|5.43|7.4|5.4|0
1719434100000|2024-06-26 20:35:00|7.43|5.43|7.43|5.43|7.44|5.44|7.42|5.42|0
1719434400000|2024-06-26 20:40:00|7.42|5.42|7.42|5.42|7.43|5.43|7.42|5.42|0
1719434700000|2024-06-26 20:45:00|7.43|5.43|7.43|5.43|7.43|5.43|7.42|5.42|0
1719435000000|2024-06-26 20:50:00|7.42|5.42|7.42|5.42|7.42|5.42|7.42|5.42|0
1719435300000|2024-06-26 20:55:00|7.41|5.41|7.41|5.41|7.42|5.42|7.41|5.41|0
1719435600000|2024-06-26 21:00:00|7.4|5.4|7.41|5.41|7.41|5.41|7.4|5.4|0
1719435900000|2024-06-26 21:05:00|7.4|5.4|7.41|5.41|7.41|5.41|7.4|5.4|0
1719436200000|2024-06-26 21:10:00|7.4|5.4|7.42|5.42|7.42|5.42|7.4|5.4|0
1719436800000|2024-06-26 21:20:00|7.41|5.41|7.41|5.41|7.41|5.41|7.41|5.41|0
1719437100000|2024-06-26 21:25:00|7.42|5.42|7.41|5.41|7.42|5.42|7.41|5.41|0
1719438000000|2024-06-26 21:40:00|7.42|5.42|7.41|5.41|7.42|5.42|7.41|5.41|0
1719438300000|2024-06-26 21:45:00|7.42|5.42|7.41|5.41|7.42|5.42|7.41|5.41|0
1719438600000|2024-06-26 21:50:00|7.42|5.42|7.42|5.42|7.42|5.42|7.42|5.42|0
1719438900000|2024-06-26 21:55:00|7.41|5.41|7.41|5.41|7.42|5.42|7.41|5.41|0
1719439200000|2024-06-26 22:00:00|7.4|5.4|7.41|5.41|7.41|5.41|7.38|5.38|0
1719439500000|2024-06-26 22:05:00|7.4|5.4|7.41|5.41|7.41|5.41|7.4|5.4|0
1719439800000|2024-06-26 22:10:00|7.4|5.4|7.41|5.41|7.41|5.41|7.39|5.39|0
1719440100000|2024-06-26 22:15:00|7.4|5.4|7.4|5.4|7.41|5.41|7.4|5.4|0
1719440400000|2024-06-26 22:20:00|7.41|5.41|7.42|5.42|7.43|5.43|7.4|5.4|0
1719440700000|2024-06-26 22:25:00|7.43|5.43|7.43|5.43|7.43|5.43|7.42|5.42|0
1719441000000|2024-06-26 22:30:00|7.42|5.42|7.43|5.43|7.43|5.43|7.42|5.42|0
1719441300000|2024-06-26 22:35:00|7.44|5.44|7.45|5.45|7.46|5.46|7.43|5.43|0
1719441600000|2024-06-26 22:40:00|7.44|5.44|7.46|5.46|7.46|5.46|7.44|5.44|0
1719441900000|2024-06-26 22:45:00|7.47|5.47|7.44|5.44|7.47|5.47|7.44|5.44|0
1719442200000|2024-06-26 22:50:00|7.45|5.45|7.45|5.45|7.45|5.45|7.45|5.45|0
1719442800000|2024-06-26 23:00:00|7.46|5.46|7.46|5.46|7.46|5.46|7.45|5.45|0
1719443100000|2024-06-26 23:05:00|7.45|5.45|7.48|5.48|7.48|5.48|7.45|5.45|0
1719443700000|2024-06-26 23:15:00|7.47|5.47|7.5|5.5|7.5|5.5|7.47|5.47|0
1719444000000|2024-06-26 23:20:00|7.51|5.51|7.51|5.51|7.52|5.52|7.51|5.51|0
1719444300000|2024-06-26 23:25:00|7.5|5.5|7.5|5.5|7.51|5.51|7.5|5.5|0
1719444600000|2024-06-26 23:30:00|7.51|5.51|7.52|5.52|7.52|5.52|7.51|5.51|0
1719444900000|2024-06-26 23:35:00|7.51|5.51|7.51|5.51|7.52|5.52|7.51|5.51|0
1719445200000|2024-06-26 23:40:00|7.52|5.52|7.51|5.51|7.52|5.52|7.51|5.51|0
1719445500000|2024-06-26 23:45:00|7.5|5.5|7.49|5.49|7.5|5.5|7.49|5.49|0
1719445800000|2024-06-26 23:50:00|7.5|5.5|7.5|5.5|7.5|5.5|7.5|5.5|0
1719446100000|2024-06-26 23:55:00|7.49|5.49|7.5|5.5|7.5|5.5|7.49|5.49|0
1719446400000|2024-06-27 00:00:00|7.51|5.51|7.5|5.5|7.52|5.52|7.49|5.49|0
1719446700000|2024-06-27 00:05:00|7.51|5.51|7.51|5.51|7.52|5.52|7.51|5.51|0
1719447000000|2024-06-27 00:10:00|7.52|5.52|7.52|5.52|7.52|5.52|7.51|5.51|0
1719447300000|2024-06-27 00:15:00|7.42|5.62|7.41|5.61|7.42|5.62|7.41|5.61|0
1719447600000|2024-06-27 00:20:00|7.42|5.62|7.41|5.61|7.42|5.62|7.41|5.61|0
1719447900000|2024-06-27 00:25:00|7.42|5.62|7.42|5.62|7.42|5.62|7.41|5.61|0
1719448200000|2024-06-27 00:30:00|7.41|5.61|7.41|5.61|7.42|5.62|7.41|5.61|0
1719448500000|2024-06-27 00:35:00|7.42|5.62|7.47|5.67|7.47|5.67|7.41|5.61|0
1719448800000|2024-06-27 00:40:00|7.46|5.66|7.46|5.66|7.48|5.68|7.45|5.65|0
1719449100000|2024-06-27 00:45:00|7.47|5.67|7.48|5.68|7.5|5.7|7.46|5.66|0
1719449400000|2024-06-27 00:50:00|7.49|5.69|7.47|5.67|7.49|5.69|7.47|5.67|0
1719449700000|2024-06-27 00:55:00|7.46|5.66|7.45|5.65|7.46|5.66|7.45|5.65|0
1719450000000|2024-06-27 01:00:00|7.46|5.66|7.45|5.65|7.46|5.66|7.44|5.64|0
1719450300000|2024-06-27 01:05:00|7.44|5.64|7.44|5.64|7.45|5.65|7.43|5.63|0
1719450600000|2024-06-27 01:10:00|7.43|5.63|7.44|5.64|7.44|5.64|7.43|5.63|0
1719450900000|2024-06-27 01:15:00|7.03|5.23|8.08|6.28|10.29|8.49|7.02|5.22|0
1719451200000|2024-06-27 01:20:00|8.07|6.27|8.08|6.28|8.09|6.29|8.07|6.27|0
1719451500000|2024-06-27 01:25:00|8.07|6.27|8.05|6.25|8.07|6.27|8.05|6.25|0
1719451800000|2024-06-27 01:30:00|8.06|6.26|8.03|6.23|8.06|6.26|8.03|6.23|0
1719452100000|2024-06-27 01:35:00|8.04|6.24|8.04|6.24|8.05|6.25|8.03|6.23|0
1719452400000|2024-06-27 01:40:00|8.05|6.25|8.04|6.24|8.05|6.25|8.04|6.24|0
1719452700000|2024-06-27 01:45:00|8.03|6.23|8.04|6.24|8.04|6.24|8.03|6.23|0
1719453000000|2024-06-27 01:50:00|8.03|6.23|8.03|6.23|8.04|6.24|8.03|6.23|0
1719453300000|2024-06-27 01:55:00|8.02|6.22|8.03|6.23|8.03|6.23|8.02|6.22|0
1719453600000|2024-06-27 02:00:00|8.02|6.22|8.01|6.21|8.03|6.23|8.01|6.21|0
1719453900000|2024-06-27 02:05:00|8.02|6.22|8.01|6.21|8.02|6.22|8.01|6.21|0
1719454200000|2024-06-27 02:10:00|8|6.2|8|6.2|8.01|6.21|7.99|6.19|0
1719454500000|2024-06-27 02:15:00|8.01|6.21|8.01|6.21|8.01|6.21|8|6.2|0
1719454800000|2024-06-27 02:20:00|8.02|6.22|8.01|6.21|8.02|6.22|8|6.2|0
1719455400000|2024-06-27 02:30:00|8.02|6.22|8.01|6.21|8.02|6.22|8.01|6.21|0
1719455700000|2024-06-27 02:35:00|8.02|6.22|8.02|6.22|8.03|6.23|8.02|6.22|0
1719456000000|2024-06-27 02:40:00|8.03|6.23|8.03|6.23|8.03|6.23|8.02|6.22|0
1719456300000|2024-06-27 02:45:00|8.02|6.22|8.01|6.21|8.02|6.22|8.01|6.21|0
1719456600000|2024-06-27 02:50:00|8.02|6.22|8.02|6.22|8.02|6.22|8.02|6.22|0
1719457200000|2024-06-27 03:00:00|8.03|6.23|8.02|6.22|8.03|6.23|8.02|6.22|0
1719457500000|2024-06-27 03:05:00|8.03|6.23|8.02|6.22|8.03|6.23|8.02|6.22|0
1719457800000|2024-06-27 03:10:00|8.03|6.23|8.03|6.23|8.03|6.23|8.02|6.22|0
1719458100000|2024-06-27 03:15:00|8.02|6.22|8.02|6.22|8.03|6.23|8.02|6.22|0
1719458400000|2024-06-27 03:20:00|8.01|6.21|8.02|6.22|8.02|6.22|8.01|6.21|0
1719458700000|2024-06-27 03:25:00|8.01|6.21|8.01|6.21|8.02|6.22|8.01|6.21|0
1719459300000|2024-06-27 03:35:00|8.02|6.22|8.01|6.21|8.02|6.22|8.01|6.21|0
1719459600000|2024-06-27 03:40:00|8.02|6.22|8.02|6.22|8.02|6.22|8.01|6.21|0
1719459900000|2024-06-27 03:45:00|8.01|6.21|8.02|6.22|8.03|6.23|8.01|6.21|0
1719460200000|2024-06-27 03:50:00|8.03|6.23|8.03|6.23|8.03|6.23|8.02|6.22|0
1719460500000|2024-06-27 03:55:00|8.04|6.24|8.05|6.25|8.05|6.25|8.04|6.24|0
1719460800000|2024-06-27 04:00:00|8.04|6.24|8.04|6.24|8.04|6.24|8.03|6.23|0
1719461100000|2024-06-27 04:05:00|8.03|6.23|8.03|6.23|8.04|6.24|8.03|6.23|0
1719461400000|2024-06-27 04:10:00|8.04|6.24|8.04|6.24|8.05|6.25|8.03|6.23|0
1719461700000|2024-06-27 04:15:00|8.03|6.23|8.02|6.22|8.03|6.23|8.02|6.22|0
1719462000000|2024-06-27 04:20:00|8.01|6.21|8.01|6.21|8.01|6.21|8.01|6.21|0
1719462600000|2024-06-27 04:30:00|8|6.2|8.01|6.21|8.01|6.21|8|6.2|0
1719462900000|2024-06-27 04:35:00|8|6.2|8|6.2|8|6.2|8|6.2|0
1719463500000|2024-06-27 04:45:00|7.99|6.19|7.99|6.19|7.99|6.19|7.99|6.19|0
1719463800000|2024-06-27 04:50:00|7.98|6.18|7.98|6.18|7.99|6.19|7.98|6.18|0
1719464100000|2024-06-27 04:55:00|7.97|6.17|7.97|6.17|7.98|6.18|7.96|6.16|0
1719464400000|2024-06-27 05:00:00|7.96|6.16|7.97|6.17|7.98|6.18|7.96|6.16|0
1719464700000|2024-06-27 05:05:00|7.96|6.16|7.97|6.17|7.97|6.17|7.96|6.16|0
1719465000000|2024-06-27 05:10:00|7.98|6.18|7.97|6.17|7.98|6.18|7.97|6.17|0
1719465300000|2024-06-27 05:15:00|7.98|6.18|7.97|6.17|7.98|6.18|7.96|6.16|0
1719465600000|2024-06-27 05:20:00|7.96|6.16|7.96|6.16|7.97|6.17|7.96|6.16|0
1719465900000|2024-06-27 05:25:00|7.97|6.17|7.96|6.16|7.97|6.17|7.96|6.16|0
1719466200000|2024-06-27 05:30:00|7.95|6.15|7.93|6.13|7.95|6.15|7.93|6.13|0
1719466500000|2024-06-27 05:35:00|7.94|6.14|7.93|6.13|7.94|6.14|7.93|6.13|0
1719466800000|2024-06-27 05:40:00|7.92|6.12|7.92|6.12|7.93|6.13|7.92|6.12|0
1719467100000|2024-06-27 05:45:00|7.93|6.13|7.92|6.12|7.93|6.13|7.92|6.12|0
1719467700000|2024-06-27 05:55:00|7.91|6.11|7.92|6.12|7.92|6.12|7.91|6.11|0
1719468000000|2024-06-27 06:00:00|7.91|6.11|7.9|6.1|7.92|6.12|7.9|6.1|0
1719468300000|2024-06-27 06:05:00|7.91|6.11|7.9|6.1|7.92|6.12|7.9|6.1|0
1719468600000|2024-06-27 06:10:00|7.91|6.11|7.89|6.09|7.91|6.11|7.89|6.09|0
1719468900000|2024-06-27 06:15:00|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1719469200000|2024-06-27 06:20:00|7.88|6.08|7.89|6.09|7.89|6.09|7.88|6.08|0
1719469500000|2024-06-27 06:25:00|7.9|6.1|7.88|6.08|7.9|6.1|7.88|6.08|0
1719469800000|2024-06-27 06:30:00|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1719470100000|2024-06-27 06:35:00|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1719470400000|2024-06-27 06:40:00|7.89|6.09|7.89|6.09|7.9|6.1|7.89|6.09|0
1719470700000|2024-06-27 06:45:00|7.9|6.1|7.9|6.1|7.9|6.1|7.89|6.09|0
1719471000000|2024-06-27 06:50:00|7.89|6.09|7.89|6.09|7.9|6.1|7.89|6.09|0
1719471300000|2024-06-27 06:55:00|7.9|6.1|7.53|5.73|8.17|6.37|7.52|5.72|0
1719471600000|2024-06-27 07:00:00|7.54|5.74|7.52|5.72|7.54|5.74|7.51|5.71|0
1719471900000|2024-06-27 07:05:00|7.51|5.71|7.51|5.71|7.53|5.73|7.51|5.71|0
1719472200000|2024-06-27 07:10:00|7.52|5.72|7.5|5.7|7.52|5.72|7.5|5.7|0
1719472500000|2024-06-27 07:15:00|7.51|5.71|7.49|5.69|7.51|5.71|7.49|5.69|0
1719472800000|2024-06-27 07:20:00|7.5|5.7|7.5|5.7|7.5|5.7|7.49|5.69|0
1719473100000|2024-06-27 07:25:00|7.49|5.69|7.49|5.69|7.49|5.69|7.49|5.69|0
1719473400000|2024-06-27 07:30:00|7.5|5.7|7.51|5.71|7.51|5.71|7.49|5.69|0
1719473700000|2024-06-27 07:35:00|7.5|5.7|7.5|5.7|7.51|5.71|7.5|5.7|0
1719474000000|2024-06-27 07:40:00|7.51|5.71|7.51|5.71|7.52|5.72|7.51|5.71|0
1719474300000|2024-06-27 07:45:00|7.52|5.72|7.51|5.71|7.52|5.72|7.5|5.7|0
1719474600000|2024-06-27 07:50:00|7.52|5.72|7.52|5.72|7.52|5.72|7.51|5.71|0
1719474900000|2024-06-27 07:55:00|7.51|5.71|7.52|5.72|7.53|5.73|7.51|5.71|0
1719475200000|2024-06-27 08:00:00|7.53|5.73|7.52|5.72|7.53|5.73|7.51|5.71|0
1719475500000|2024-06-27 08:05:00|7.51|5.71|7.53|5.73|7.53|5.73|7.51|5.71|0
1719475800000|2024-06-27 08:10:00|7.54|5.74|7.52|5.72|7.54|5.74|7.52|5.72|0
1719476100000|2024-06-27 08:15:00|7.53|5.73|7.53|5.73|7.54|5.74|7.52|5.72|0
1719476400000|2024-06-27 08:20:00|7.54|5.74|7.56|5.76|7.56|5.76|7.53|5.73|0
1719476700000|2024-06-27 08:25:00|7.57|5.77|7.56|5.76|7.57|5.77|7.55|5.75|0
1719477000000|2024-06-27 08:30:00|7.55|5.75|7.54|5.74|7.55|5.75|7.53|5.73|0
1719477300000|2024-06-27 08:35:00|7.55|5.75|7.54|5.74|7.55|5.75|7.52|5.72|0
1719477600000|2024-06-27 08:40:00|7.53|5.73|7.53|5.73|7.54|5.74|7.52|5.72|0
1719477900000|2024-06-27 08:45:00|7.52|5.72|7.53|5.73|7.54|5.74|7.52|5.72|0
1719478200000|2024-06-27 08:50:00|7.54|5.74|7.54|5.74|7.55|5.75|7.53|5.73|0
1719478500000|2024-06-27 08:55:00|7.53|5.73|7.53|5.73|7.54|5.74|7.52|5.72|0
1719478800000|2024-06-27 09:00:00|7.52|5.72|7.53|5.73|7.53|5.73|7.52|5.72|0
1719479100000|2024-06-27 09:05:00|7.54|5.74|7.53|5.73|7.54|5.74|7.52|5.72|0
1719479400000|2024-06-27 09:10:00|7.52|5.72|7.5|5.7|7.53|5.73|7.49|5.69|0
1719479700000|2024-06-27 09:15:00|7.49|5.69|7.48|5.68|7.49|5.69|7.48|5.68|0
1719480000000|2024-06-27 09:20:00|7.49|5.69|7.5|5.7|7.5|5.7|7.48|5.68|0
1719480300000|2024-06-27 09:25:00|7.49|5.69|7.49|5.69|7.49|5.69|7.48|5.68|0
1719480600000|2024-06-27 09:30:00|7.48|5.68|7.5|5.7|7.5|5.7|7.48|5.68|0
1719480900000|2024-06-27 09:35:00|7.49|5.69|7.49|5.69|7.5|5.7|7.47|5.67|0
1719481500000|2024-06-27 09:45:00|7.48|5.68|7.49|5.69|7.49|5.69|7.48|5.68|0
1719481800000|2024-06-27 09:50:00|7.5|5.7|7.49|5.69|7.5|5.7|7.49|5.69|0
1719482100000|2024-06-27 09:55:00|7.5|5.7|7.49|5.69|7.5|5.7|7.47|5.67|0
1719482400000|2024-06-27 10:00:00|7.48|5.68|7.47|5.67|7.49|5.69|7.46|5.66|0
1719482700000|2024-06-27 10:05:00|7.48|5.68|7.48|5.68|7.48|5.68|7.46|5.66|0
1719483000000|2024-06-27 10:10:00|7.49|5.69|7.49|5.69|7.49|5.69|7.48|5.68|0
1719483300000|2024-06-27 10:15:00|7.48|5.68|7.47|5.67|7.48|5.68|7.46|5.66|0
1719483600000|2024-06-27 10:20:00|7.46|5.66|7.47|5.67|7.47|5.67|7.46|5.66|0
1719483900000|2024-06-27 10:25:00|7.46|5.66|7.46|5.66|7.47|5.67|7.45|5.65|0
1719484200000|2024-06-27 10:30:00|7.45|5.65|7.45|5.65|7.46|5.66|7.44|5.64|0
1719484500000|2024-06-27 10:35:00|7.44|5.64|7.45|5.65|7.46|5.66|7.44|5.64|0
1719484800000|2024-06-27 10:40:00|7.44|5.64|7.44|5.64|7.45|5.65|7.44|5.64|0
1719485100000|2024-06-27 10:45:00|7.43|5.63|7.45|5.65|7.45|5.65|7.43|5.63|0
1719485400000|2024-06-27 10:50:00|7.46|5.66|7.45|5.65|7.47|5.67|7.45|5.65|0
1719485700000|2024-06-27 10:55:00|7.46|5.66|7.45|5.65|7.46|5.66|7.45|5.65|0
1719486000000|2024-06-27 11:00:00|7.46|5.66|7.48|5.68|7.48|5.68|7.46|5.66|0
1719486300000|2024-06-27 11:05:00|7.47|5.67|7.48|5.68|7.49|5.69|7.47|5.67|0
1719486600000|2024-06-27 11:10:00|7.49|5.69|7.5|5.7|7.5|5.7|7.48|5.68|0
1719486900000|2024-06-27 11:15:00|7.49|5.69|7.49|5.69|7.5|5.7|7.48|5.68|0
1719487200000|2024-06-27 11:20:00|7.5|5.7|7.5|5.7|7.51|5.71|7.49|5.69|0
1719487500000|2024-06-27 11:25:00|7.49|5.69|7.48|5.68|7.49|5.69|7.48|5.68|0
1719487800000|2024-06-27 11:30:00|7.47|5.67|7.45|5.65|7.47|5.67|7.45|5.65|0
1719488100000|2024-06-27 11:35:00|7.46|5.66|7.48|5.68|7.48|5.68|7.45|5.65|0
1719488400000|2024-06-27 11:40:00|7.49|5.69|7.47|5.67|7.49|5.69|7.47|5.67|0
1719488700000|2024-06-27 11:45:00|7.46|5.66|7.45|5.65|7.47|5.67|7.45|5.65|0
1719489000000|2024-06-27 11:50:00|7.46|5.66|7.47|5.67|7.47|5.67|7.45|5.65|0
1719489300000|2024-06-27 11:55:00|7.46|5.66|7.48|5.68|7.48|5.68|7.46|5.66|0
1719489600000|2024-06-27 12:00:00|7.47|5.67|7.48|5.68|7.49|5.69|7.46|5.66|0
1719489900000|2024-06-27 12:05:00|7.49|5.69|7.47|5.67|7.5|5.7|7.47|5.67|0
1719490200000|2024-06-27 12:10:00|7.46|5.66|7.47|5.67|7.48|5.68|7.46|5.66|0
1719490500000|2024-06-27 12:15:00|7.46|5.66|7.46|5.66|7.47|5.67|7.46|5.66|0
1719490800000|2024-06-27 12:20:00|7.47|5.67|7.47|5.67|7.48|5.68|7.46|5.66|0
1719491100000|2024-06-27 12:25:00|7.46|5.66|7.46|5.66|7.47|5.67|7.45|5.65|0
1719491400000|2024-06-27 12:30:00|7.45|5.65|7.41|5.61|7.49|5.69|7.4|5.6|0
1719491700000|2024-06-27 12:35:00|7.42|5.62|7.39|5.59|7.43|5.63|7.39|5.59|0
1719492000000|2024-06-27 12:40:00|7.4|5.6|7.4|5.6|7.41|5.61|7.39|5.59|0
1719492300000|2024-06-27 12:45:00|7.41|5.61|7.42|5.62|7.43|5.63|7.4|5.6|0
1719492600000|2024-06-27 12:50:00|7.43|5.63|7.4|5.6|7.43|5.63|7.39|5.59|0
1719492900000|2024-06-27 12:55:00|7.39|5.59|7.38|5.58|7.4|5.6|7.37|5.57|0
1719493200000|2024-06-27 13:00:00|7.39|5.59|7.38|5.58|7.39|5.59|7.37|5.57|0
1719493500000|2024-06-27 13:05:00|7.39|5.59|7.39|5.59|7.39|5.59|7.37|5.57|0
1719493800000|2024-06-27 13:10:00|7.38|5.58|7.41|5.61|7.42|5.62|7.38|5.58|0
1719494100000|2024-06-27 13:15:00|7.4|5.6|7.4|5.6|7.41|5.61|7.39|5.59|0
1719494400000|2024-06-27 13:20:00|7.41|5.61|7.41|5.61|7.42|5.62|7.4|5.6|0
1719494700000|2024-06-27 13:25:00|7.42|5.62|7.41|5.61|7.42|5.62|7.4|5.6|0
1719495000000|2024-06-27 13:30:00|7.4|5.6|7.35|5.55|7.41|5.61|7.34|5.54|0
1719495300000|2024-06-27 13:35:00|7.36|5.56|7.26|5.46|7.36|5.56|7.25|5.45|0
1719495600000|2024-06-27 13:40:00|7.25|5.45|7.26|5.46|7.29|5.49|7.25|5.45|0
1719495900000|2024-06-27 13:45:00|7.27|5.47|7.31|5.51|7.31|5.51|7.24|5.44|0
1719496200000|2024-06-27 13:50:00|7.32|5.52|7.47|5.67|7.55|5.75|7.32|5.52|0
1719496500000|2024-06-27 13:55:00|7.48|5.68|7.43|5.63|7.5|5.7|7.43|5.63|0
1719496800000|2024-06-27 14:00:00|7.42|5.62|7.44|5.64|7.44|5.64|7.39|5.59|0
1719497100000|2024-06-27 14:05:00|7.43|5.63|7.43|5.63|7.47|5.67|7.41|5.61|0
1719497400000|2024-06-27 14:10:00|7.42|5.62|7.34|5.54|7.43|5.63|7.34|5.54|0
1719497700000|2024-06-27 14:15:00|7.33|5.53|7.39|5.59|7.57|5.77|7.33|5.53|0
1719498000000|2024-06-27 14:20:00|7.4|5.6|7.38|5.58|7.4|5.6|7.37|5.57|0
1719498300000|2024-06-27 14:25:00|7.39|5.59|7.36|5.56|7.39|5.59|7.34|5.54|0
1719498600000|2024-06-27 14:30:00|7.37|5.57|7.35|5.55|7.39|5.59|7.34|5.54|0
1719498900000|2024-06-27 14:35:00|7.34|5.54|7.34|5.54|7.38|5.58|7.34|5.54|0
1719499200000|2024-06-27 14:40:00|7.35|5.55|7.36|5.56|7.37|5.57|7.33|5.53|0
1719499500000|2024-06-27 14:45:00|7.37|5.57|7.4|5.6|7.41|5.61|7.36|5.56|0
1719499800000|2024-06-27 14:50:00|7.41|5.61|7.45|5.65|7.47|5.67|7.41|5.61|0
1719500100000|2024-06-27 14:55:00|7.44|5.64|7.43|5.63|7.46|5.66|7.42|5.62|0
1719500400000|2024-06-27 15:00:00|7.42|5.62|7.46|5.66|7.46|5.66|7.42|5.62|0
1719500700000|2024-06-27 15:05:00|7.45|5.65|7.43|5.63|7.49|5.69|7.3|5.5|0
1719501000000|2024-06-27 15:10:00|7.42|5.62|7.43|5.63|7.44|5.64|7.4|5.6|0
1719501300000|2024-06-27 15:15:00|7.42|5.62|7.41|5.61|7.44|5.64|7.4|5.6|0
1719501600000|2024-06-27 15:20:00|7.42|5.62|7.43|5.63|7.44|5.64|7.42|5.62|0
1719501900000|2024-06-27 15:25:00|7.42|5.62|7.47|5.67|7.51|5.71|7.41|5.61|0
1719502200000|2024-06-27 15:30:00|7.48|5.68|7.52|5.72|7.54|5.74|7.48|5.68|0
1719502500000|2024-06-27 15:35:00|7.51|5.71|7.49|5.69|7.54|5.74|7.48|5.68|0
1719502800000|2024-06-27 15:40:00|7.5|5.7|7.52|5.72|7.54|5.74|7.47|5.67|0
1719503100000|2024-06-27 15:45:00|7.53|5.73|7.48|5.68|7.54|5.74|7.48|5.68|0
1719503400000|2024-06-27 15:50:00|7.49|5.69|7.49|5.69|7.51|5.71|7.48|5.68|0
1719503700000|2024-06-27 15:55:00|7.5|5.7|7.47|5.67|7.5|5.7|7.46|5.66|0
1719504000000|2024-06-27 16:00:00|7.48|5.68|7.46|5.66|7.49|5.69|7.45|5.65|0
1719504300000|2024-06-27 16:05:00|7.45|5.65|7.44|5.64|7.46|5.66|7.43|5.63|0
1719504600000|2024-06-27 16:10:00|7.43|5.63|7.42|5.62|7.44|5.64|7.42|5.62|0
1719504900000|2024-06-27 16:15:00|7.43|5.63|7.42|5.62|7.43|5.63|7.4|5.6|0
1719505200000|2024-06-27 16:20:00|7.43|5.63|7.4|5.6|7.43|5.63|7.39|5.59|0
1719505500000|2024-06-27 16:25:00|7.39|5.59|7.4|5.6|7.42|5.62|7.38|5.58|0
1719505800000|2024-06-27 16:30:00|7.39|5.59|7.39|5.59|7.41|5.61|7.38|5.58|0
1719506100000|2024-06-27 16:35:00|7.4|5.6|7.4|5.6|7.41|5.61|7.39|5.59|0
1719506400000|2024-06-27 16:40:00|7.39|5.59|7.39|5.59|7.42|5.62|7.39|5.59|0
1719506700000|2024-06-27 16:45:00|7.38|5.58|7.4|5.6|7.4|5.6|7.37|5.57|0
1719507000000|2024-06-27 16:50:00|7.39|5.59|7.39|5.59|7.4|5.6|7.37|5.57|0
1719507300000|2024-06-27 16:55:00|7.38|5.58|7.43|5.63|7.43|5.63|7.38|5.58|0
1719507600000|2024-06-27 17:00:00|7.42|5.62|7.38|5.58|7.42|5.62|7.37|5.57|0
1719507900000|2024-06-27 17:05:00|7.39|5.59|7.38|5.58|7.39|5.59|7.37|5.57|0
1719508200000|2024-06-27 17:10:00|7.37|5.57|7.39|5.59|7.4|5.6|7.37|5.57|0
1719508500000|2024-06-27 17:15:00|7.4|5.6|7.42|5.62|7.42|5.62|7.39|5.59|0
1719508800000|2024-06-27 17:20:00|7.41|5.61|7.37|5.57|7.42|5.62|7.36|5.56|0
1719509100000|2024-06-27 17:25:00|7.36|5.56|7.34|5.54|7.37|5.57|7.34|5.54|0
1719509400000|2024-06-27 17:30:00|7.35|5.55|7.36|5.56|7.37|5.57|7.35|5.55|0
1719509700000|2024-06-27 17:35:00|7.35|5.55|7.34|5.54|7.35|5.55|7.34|5.54|0
1719510000000|2024-06-27 17:40:00|7.33|5.53|7.36|5.56|7.37|5.57|7.33|5.53|0
1719510300000|2024-06-27 17:45:00|7.35|5.55|7.35|5.55|7.36|5.56|7.34|5.54|0
1719510600000|2024-06-27 17:50:00|7.36|5.56|7.37|5.57|7.38|5.58|7.35|5.55|0
1719510900000|2024-06-27 17:55:00|7.36|5.56|7.39|5.59|7.4|5.6|7.36|5.56|0
1719511200000|2024-06-27 18:00:00|7.4|5.6|7.47|5.67|7.51|5.71|7.4|5.6|0
1719511500000|2024-06-27 18:05:00|7.48|5.68|7.46|5.66|7.5|5.7|7.44|5.64|0
1719511800000|2024-06-27 18:10:00|7.47|5.67|7.49|5.69|7.5|5.7|7.45|5.65|0
1719512100000|2024-06-27 18:15:00|7.48|5.68|7.21|5.41|7.49|5.69|7.18|5.38|0
1719512400000|2024-06-27 18:20:00|7.22|5.42|7.21|5.41|7.22|5.42|7.2|5.4|0
1719512700000|2024-06-27 18:25:00|7.22|5.42|7.23|5.43|7.23|5.43|7.21|5.41|0
1719513000000|2024-06-27 18:30:00|7.24|5.44|7.21|5.41|7.25|5.45|7.21|5.41|0
1719513300000|2024-06-27 18:35:00|7.2|5.4|7.24|5.44|7.24|5.44|7.2|5.4|0
1719513600000|2024-06-27 18:40:00|7.23|5.43|7.24|5.44|7.25|5.45|7.23|5.43|0
1719513900000|2024-06-27 18:45:00|7.25|5.45|7.19|5.39|7.25|5.45|7.19|5.39|0
1719514200000|2024-06-27 18:50:00|7.2|5.4|7.17|5.37|7.2|5.4|7.16|5.36|0
1719514500000|2024-06-27 18:55:00|7.16|5.36|7.16|5.36|7.19|5.39|7.16|5.36|0
1719514800000|2024-06-27 19:00:00|7.17|5.37|7.15|5.35|7.17|5.37|7.15|5.35|0
1719515100000|2024-06-27 19:05:00|7.16|5.36|7.15|5.35|7.18|5.38|7.14|5.34|0
1719515400000|2024-06-27 19:10:00|7.14|5.34|7.13|5.33|7.15|5.35|7.13|5.33|0
1719515700000|2024-06-27 19:15:00|7.12|5.32|7.16|5.36|7.17|5.37|7.12|5.32|0
1719516000000|2024-06-27 19:20:00|7.15|5.35|7.14|5.34|7.16|5.36|7.13|5.33|0
1719516300000|2024-06-27 19:25:00|7.13|5.33|7.11|5.31|7.14|5.34|7.11|5.31|0
1719516600000|2024-06-27 19:30:00|7.12|5.32|7.13|5.33|7.13|5.33|7.11|5.31|0
1719516900000|2024-06-27 19:35:00|7.12|5.32|7.11|5.31|7.14|5.34|7.1|5.3|0
1719517200000|2024-06-27 19:40:00|7.1|5.3|7.12|5.32|7.12|5.32|7.09|5.29|0
1719517500000|2024-06-27 19:45:00|7.11|5.31|7.13|5.33|7.14|5.34|7.1|5.3|0
1719517800000|2024-06-27 19:50:00|7.12|5.32|7.17|5.37|7.17|5.37|7.1|5.3|0
1719518100000|2024-06-27 19:55:00|7.14|5.34|7.05|5.25|7.14|5.34|7.05|5.25|0
1719518400000|2024-06-27 20:00:00|7.04|5.24|7.03|5.23|7.04|5.24|7.02|5.22|0
1719518700000|2024-06-27 20:05:00|7.02|5.22|7.01|5.21|7.05|5.25|6.99|5.19|0
1719519000000|2024-06-27 20:10:00|7|5.2|7.02|5.22|7.02|5.22|7|5.2|0
1719519300000|2024-06-27 20:15:00|7.12|5.12|7.12|5.12|7.13|5.13|7.11|5.11|0
1719519600000|2024-06-27 20:20:00|7.13|5.13|7.11|5.11|7.13|5.13|7.11|5.11|0
1719520500000|2024-06-27 20:35:00|7.12|5.12|7.11|5.11|7.12|5.12|7.11|5.11|0
1719520800000|2024-06-27 20:40:00|7.12|5.12|7.12|5.12|7.12|5.12|7.11|5.11|0
1719521700000|2024-06-27 20:55:00|7.11|5.11|7.12|5.12|7.12|5.12|7.11|5.11|0
1719522300000|2024-06-27 21:05:00|7.1|5.1|7.11|5.11|7.11|5.11|7.07|5.07|0
1719522600000|2024-06-27 21:10:00|7.12|5.12|7.12|5.12|7.12|5.12|7.12|5.12|0
1719522900000|2024-06-27 21:15:00|7.11|5.11|7.1|5.1|7.11|5.11|7.08|5.08|0
1719523200000|2024-06-27 21:20:00|7.11|5.11|7.1|5.1|7.11|5.11|7.1|5.1|0
1719523500000|2024-06-27 21:25:00|7.11|5.11|7.11|5.11|7.11|5.11|7.1|5.1|0
1719523800000|2024-06-27 21:30:00|7.1|5.1|7.11|5.11|7.11|5.11|7.1|5.1|0
1719524700000|2024-06-27 21:45:00|7.12|5.12|7.11|5.11|7.12|5.12|7.11|5.11|0
1719525600000|2024-06-27 22:00:00|7.12|5.12|7.12|5.12|7.13|5.13|7.11|5.11|0
1719525900000|2024-06-27 22:05:00|7.13|5.13|7.11|5.11|7.13|5.13|7.11|5.11|0
1719526800000|2024-06-27 22:20:00|7.1|5.1|7.1|5.1|7.1|5.1|7.1|5.1|0
1719527100000|2024-06-27 22:25:00|7.09|5.09|7.09|5.09|7.1|5.1|7.09|5.09|0
1719527400000|2024-06-27 22:30:00|7.08|5.08|7.08|5.08|7.09|5.09|7.08|5.08|0
1719528300000|2024-06-27 22:45:00|7.07|5.07|7.07|5.07|7.07|5.07|7.07|5.07|0
1719528900000|2024-06-27 22:55:00|7.08|5.08|7.08|5.08|7.08|5.08|7.08|5.08|0
1719529200000|2024-06-27 23:00:00|7.07|5.07|7.07|5.07|7.07|5.07|7.07|5.07|0
1719529500000|2024-06-27 23:05:00|7.06|5.06|7.07|5.07|7.07|5.07|7.06|5.06|0
1719530400000|2024-06-27 23:20:00|7.06|5.06|7.06|5.06|7.06|5.06|7.06|5.06|0
1719530700000|2024-06-27 23:25:00|7.05|5.05|7.05|5.05|7.05|5.05|7.05|5.05|0
1719531000000|2024-06-27 23:30:00|7.06|5.06|7.05|5.05|7.06|5.06|7.05|5.05|0
1719531300000|2024-06-27 23:35:00|7.04|5.04|7.05|5.05|7.05|5.05|7.04|5.04|0
1719532200000|2024-06-27 23:50:00|7.04|5.04|7.04|5.04|7.05|5.05|7.04|5.04|0
1719532500000|2024-06-27 23:55:00|7.05|5.05|7.04|5.04|7.05|5.05|7.04|5.04|0
1719532800000|2024-06-28 00:00:00|7.02|5.02|7.03|5.03|7.03|5.03|7.02|5.02|0
1719533100000|2024-06-28 00:05:00|7.04|5.04|7.03|5.03|7.04|5.04|7.02|5.02|0
1719533400000|2024-06-28 00:10:00|7.02|5.02|7.03|5.03|7.03|5.03|7.02|5.02|0
1719533700000|2024-06-28 00:15:00|6.93|5.13|6.93|5.13|6.94|5.14|6.93|5.13|0
1719534300000|2024-06-28 00:25:00|6.92|5.12|6.92|5.12|6.92|5.12|6.92|5.12|0
1719534600000|2024-06-28 00:30:00|6.93|5.13|6.93|5.13|6.93|5.13|6.92|5.12|0
1719534900000|2024-06-28 00:35:00|6.92|5.12|6.93|5.13|6.93|5.13|6.92|5.12|0
1719535200000|2024-06-28 00:40:00|6.94|5.14|6.94|5.14|6.94|5.14|6.93|5.13|0
1719535800000|2024-06-28 00:50:00|6.95|5.15|6.95|5.15|6.95|5.15|6.95|5.15|0
1719536100000|2024-06-28 00:55:00|6.96|5.16|6.96|5.16|6.97|5.17|6.94|5.14|0
1719536400000|2024-06-28 01:00:00|6.97|5.17|6.95|5.15|6.97|5.17|6.95|5.15|0
1719536700000|2024-06-28 01:05:00|6.94|5.14|6.95|5.15|6.96|5.16|6.94|5.14|0
1719537000000|2024-06-28 01:10:00|6.96|5.16|6.96|5.16|6.96|5.16|6.95|5.15|0
1719537300000|2024-06-28 01:15:00|6.95|5.15|6.95|5.15|6.96|5.16|6.95|5.15|0
1719537600000|2024-06-28 01:20:00|6.94|5.14|6.93|5.13|6.95|5.15|6.93|5.13|0
1719537900000|2024-06-28 01:25:00|6.92|5.12|6.93|5.13|6.93|5.13|6.92|5.12|0
1719538200000|2024-06-28 01:30:00|6.92|5.12|6.92|5.12|6.93|5.13|6.92|5.12|0
1719538500000|2024-06-28 01:35:00|6.93|5.13|6.88|5.08|6.93|5.13|6.87|5.07|0
1719538800000|2024-06-28 01:40:00|6.87|5.07|6.89|5.09|6.89|5.09|6.87|5.07|0
1719539100000|2024-06-28 01:45:00|6.88|5.08|6.88|5.08|6.89|5.09|6.88|5.08|0
1719539400000|2024-06-28 01:50:00|6.87|5.07|6.86|5.06|6.88|5.08|6.85|5.05|0
1719539700000|2024-06-28 01:55:00|6.87|5.07|6.86|5.06|6.87|5.07|6.85|5.05|0
1719540000000|2024-06-28 02:00:00|6.85|5.05|6.85|5.05|6.86|5.06|6.84|5.04|0
1719540300000|2024-06-28 02:05:00|6.86|5.06|6.84|5.04|6.86|5.06|6.84|5.04|0
1719540600000|2024-06-28 02:10:00|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1719540900000|2024-06-28 02:15:00|6.85|5.05|6.84|5.04|6.85|5.05|6.83|5.03|0
1719541200000|2024-06-28 02:20:00|6.83|5.03|6.83|5.03|6.83|5.03|6.83|5.03|0
1719541500000|2024-06-28 02:25:00|6.84|5.04|6.83|5.03|6.84|5.04|6.83|5.03|0
1719541800000|2024-06-28 02:30:00|6.84|5.04|6.85|5.05|6.85|5.05|6.83|5.03|0
1719542100000|2024-06-28 02:35:00|6.86|5.06|6.85|5.05|6.86|5.06|6.85|5.05|0
1719542400000|2024-06-28 02:40:00|6.84|5.04|6.85|5.05|6.86|5.06|6.84|5.04|0
1719542700000|2024-06-28 02:45:00|6.84|5.04|6.84|5.04|6.84|5.04|6.84|5.04|0
1719543000000|2024-06-28 02:50:00|6.85|5.05|6.85|5.05|6.85|5.05|6.84|5.04|0
1719543300000|2024-06-28 02:55:00|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1719543600000|2024-06-28 03:00:00|6.84|5.04|6.84|5.04|6.85|5.05|6.84|5.04|0
1719543900000|2024-06-28 03:05:00|6.85|5.05|6.85|5.05|6.85|5.05|6.84|5.04|0
1719544800000|2024-06-28 03:20:00|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1719546300000|2024-06-28 03:45:00|6.86|5.06|6.85|5.05|6.86|5.06|6.85|5.05|0
1719547500000|2024-06-28 04:05:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1719547800000|2024-06-28 04:10:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1719548100000|2024-06-28 04:15:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1719549600000|2024-06-28 04:40:00|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1719550200000|2024-06-28 04:50:00|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1719550500000|2024-06-28 04:55:00|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1719550800000|2024-06-28 05:00:00|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1719551100000|2024-06-28 05:05:00|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1719551400000|2024-06-28 05:10:00|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1719551700000|2024-06-28 05:15:00|6.87|5.07|6.87|5.07|6.88|5.08|6.87|5.07|0
1719552000000|2024-06-28 05:20:00|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1719552300000|2024-06-28 05:25:00|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1719552600000|2024-06-28 05:30:00|6.89|5.09|6.89|5.09|6.89|5.09|6.88|5.08|0
1719552900000|2024-06-28 05:35:00|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1719553200000|2024-06-28 05:40:00|6.89|5.09|6.88|5.08|6.89|5.09|6.88|5.08|0
1719553500000|2024-06-28 05:45:00|6.89|5.09|6.89|5.09|6.89|5.09|6.89|5.09|0
1719553800000|2024-06-28 05:50:00|6.9|5.1|6.89|5.09|6.9|5.1|6.89|5.09|0
1719554100000|2024-06-28 05:55:00|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1719554400000|2024-06-28 06:00:00|6.87|5.07|6.85|5.05|6.88|5.08|6.85|5.05|0
1719554700000|2024-06-28 06:05:00|6.86|5.06|6.84|5.04|6.86|5.06|6.84|5.04|0
1719555000000|2024-06-28 06:10:00|6.85|5.05|7.14|5.34|7.32|5.52|6.83|5.03|0
1719555300000|2024-06-28 06:15:00|7.13|5.33|7.13|5.33|7.14|5.34|7.13|5.33|0
1719555600000|2024-06-28 06:20:00|7.14|5.34|7.14|5.34|7.14|5.34|7.13|5.33|0
1719555900000|2024-06-28 06:25:00|7.13|5.33|7.13|5.33|7.14|5.34|7.12|5.32|0
1719556200000|2024-06-28 06:30:00|7.12|5.32|7.13|5.33|7.13|5.33|7.12|5.32|0
1719556500000|2024-06-28 06:35:00|7.12|5.32|7.13|5.33|7.14|5.34|7.12|5.32|0
1719556800000|2024-06-28 06:40:00|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1719557100000|2024-06-28 06:45:00|7.14|5.34|7.14|5.34|7.15|5.35|7.13|5.33|0
1719557400000|2024-06-28 06:50:00|7.13|5.33|7.14|5.34|7.14|5.34|7.12|5.32|0
1719557700000|2024-06-28 06:55:00|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1719558000000|2024-06-28 07:00:00|7.15|5.35|7.16|5.36|7.16|5.36|7.14|5.34|0
1719558300000|2024-06-28 07:05:00|7.15|5.35|7.12|5.32|7.15|5.35|7.12|5.32|0
1719558600000|2024-06-28 07:10:00|7.11|5.31|7.14|5.34|7.15|5.35|7.11|5.31|0
1719558900000|2024-06-28 07:15:00|7.15|5.35|7.14|5.34|7.15|5.35|7.13|5.33|0
1719559200000|2024-06-28 07:20:00|7.15|5.35|7.14|5.34|7.15|5.35|7.13|5.33|0
1719559500000|2024-06-28 07:25:00|7.13|5.33|7.13|5.33|7.14|5.34|7.13|5.33|0
1719559800000|2024-06-28 07:30:00|7.14|5.34|7.14|5.34|7.14|5.34|7.13|5.33|0
1719560100000|2024-06-28 07:35:00|7.15|5.35|7.16|5.36|7.16|5.36|7.14|5.34|0
1719560400000|2024-06-28 07:40:00|7.15|5.35|7.14|5.34|7.15|5.35|7.13|5.33|0
1719560700000|2024-06-28 07:45:00|7.15|5.35|7.16|5.36|7.16|5.36|7.14|5.34|0
1719561000000|2024-06-28 07:50:00|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1719561300000|2024-06-28 07:55:00|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1719561600000|2024-06-28 08:00:00|7.16|5.36|7.15|5.35|7.16|5.36|7.14|5.34|0
1719561900000|2024-06-28 08:05:00|7.16|5.36|7.17|5.37|7.18|5.38|7.15|5.35|0
1719562200000|2024-06-28 08:10:00|7.18|5.38|7.17|5.37|7.18|5.38|7.16|5.36|0
1719562500000|2024-06-28 08:15:00|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1719562800000|2024-06-28 08:20:00|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1719563100000|2024-06-28 08:25:00|7.14|5.34|7.13|5.33|7.15|5.35|7.13|5.33|0
1719563400000|2024-06-28 08:30:00|7.12|5.32|7.13|5.33|7.14|5.34|7.12|5.32|0
1719563700000|2024-06-28 08:35:00|7.12|5.32|7.12|5.32|7.13|5.33|7.12|5.32|0
1719564000000|2024-06-28 08:40:00|7.11|5.31|7.12|5.32|7.12|5.32|7.1|5.3|0
1719564300000|2024-06-28 08:45:00|7.11|5.31|7.18|5.38|7.19|5.39|7.11|5.31|0
1719564600000|2024-06-28 08:50:00|7.17|5.37|7.17|5.37|7.18|5.38|7.16|5.36|0
1719564900000|2024-06-28 08:55:00|7.18|5.38|7.17|5.37|7.18|5.38|7.16|5.36|0
1719565200000|2024-06-28 09:00:00|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1719565500000|2024-06-28 09:05:00|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1719565800000|2024-06-28 09:10:00|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1719566100000|2024-06-28 09:15:00|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1719566400000|2024-06-28 09:20:00|7.14|5.34|7.14|5.34|7.15|5.35|7.13|5.33|0
1719566700000|2024-06-28 09:25:00|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1719567000000|2024-06-28 09:30:00|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1719567300000|2024-06-28 09:35:00|7.15|5.35|7.12|5.32|7.15|5.35|7.12|5.32|0
1719567600000|2024-06-28 09:40:00|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1719567900000|2024-06-28 09:45:00|7.11|5.31|7.12|5.32|7.12|5.32|7.11|5.31|0
1719568200000|2024-06-28 09:50:00|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1719568500000|2024-06-28 09:55:00|7.13|5.33|7.13|5.33|7.13|5.33|7.12|5.32|0
1719568800000|2024-06-28 10:00:00|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1719569400000|2024-06-28 10:10:00|7.14|5.34|7.14|5.34|7.14|5.34|7.13|5.33|0
1719569700000|2024-06-28 10:15:00|7.13|5.33|7.15|5.35|7.15|5.35|7.13|5.33|0
1719570000000|2024-06-28 10:20:00|7.14|5.34|7.13|5.33|7.15|5.35|7.13|5.33|0
1719570300000|2024-06-28 10:25:00|7.14|5.34|7.14|5.34|7.14|5.34|7.13|5.33|0
1719570600000|2024-06-28 10:30:00|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1719570900000|2024-06-28 10:35:00|7.13|5.33|7.13|5.33|7.14|5.34|7.13|5.33|0
1719571200000|2024-06-28 10:40:00|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1719571500000|2024-06-28 10:45:00|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1719571800000|2024-06-28 10:50:00|7.11|5.31|7.11|5.31|7.12|5.32|7.11|5.31|0
1719572100000|2024-06-28 10:55:00|7.12|5.32|7.12|5.32|7.12|5.32|7.11|5.31|0
1719572400000|2024-06-28 11:00:00|7.11|5.31|7.12|5.32|7.13|5.33|7.11|5.31|0
1719572700000|2024-06-28 11:05:00|7.13|5.33|7.13|5.33|7.13|5.33|7.12|5.32|0
1719573000000|2024-06-28 11:10:00|7.12|5.32|7.12|5.32|7.13|5.33|7.12|5.32|0
1719573300000|2024-06-28 11:15:00|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1719573600000|2024-06-28 11:20:00|7.13|5.33|7.13|5.33|7.14|5.34|7.12|5.32|0
1719573900000|2024-06-28 11:25:00|7.14|5.34|7.14|5.34|7.15|5.35|7.13|5.33|0
1719574200000|2024-06-28 11:30:00|7.13|5.33|7.13|5.33|7.13|5.33|7.12|5.32|0
1719574500000|2024-06-28 11:35:00|7.12|5.32|7.12|5.32|7.14|5.34|7.12|5.32|0
1719574800000|2024-06-28 11:40:00|7.13|5.33|7.13|5.33|7.13|5.33|7.12|5.32|0
1719575400000|2024-06-28 11:50:00|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1719575700000|2024-06-28 11:55:00|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1719576000000|2024-06-28 12:00:00|7.14|5.34|7.14|5.34|7.14|5.34|7.13|5.33|0
1719576300000|2024-06-28 12:05:00|7.13|5.33|7.13|5.33|7.14|5.34|7.13|5.33|0
1719576600000|2024-06-28 12:10:00|7.14|5.34|7.12|5.32|7.14|5.34|7.12|5.32|0
1719576900000|2024-06-28 12:15:00|7.11|5.31|7.09|5.29|7.12|5.32|7.09|5.29|0
1719577200000|2024-06-28 12:20:00|7.1|5.3|7.11|5.31|7.11|5.31|7.09|5.29|0
1719577500000|2024-06-28 12:25:00|7.1|5.3|7.1|5.3|7.11|5.31|7.09|5.29|0
1719577800000|2024-06-28 12:30:00|7.11|5.31|7.1|5.3|7.15|5.35|7.05|5.25|0
1719578100000|2024-06-28 12:35:00|7.09|5.29|7.13|5.33|7.14|5.34|7.09|5.29|0
1719578400000|2024-06-28 12:40:00|7.14|5.34|7.17|5.37|7.2|5.4|7.14|5.34|0
1719578700000|2024-06-28 12:45:00|7.18|5.38|7.2|5.4|7.2|5.4|7.16|5.36|0
1719579000000|2024-06-28 12:50:00|7.19|5.39|7.21|5.41|7.22|5.42|7.19|5.39|0
1719579300000|2024-06-28 12:55:00|7.22|5.42|7.22|5.42|7.23|5.43|7.2|5.4|0
1719579600000|2024-06-28 13:00:00|7.21|5.41|7.23|5.43|7.26|5.46|7.2|5.4|0
1719579900000|2024-06-28 13:05:00|7.24|5.44|7.23|5.43|7.24|5.44|7.21|5.41|0
1719580200000|2024-06-28 13:10:00|7.22|5.42|7.21|5.41|7.23|5.43|7.19|5.39|0
1719580500000|2024-06-28 13:15:00|7.22|5.42|7.25|5.45|7.26|5.46|7.21|5.41|0
1719580800000|2024-06-28 13:20:00|7.26|5.46|7.26|5.46|7.26|5.46|7.24|5.44|0
1719581100000|2024-06-28 13:25:00|7.25|5.45|7.26|5.46|7.29|5.49|7.25|5.45|0
1719581400000|2024-06-28 13:30:00|7.27|5.47|7.23|5.43|7.32|5.52|7.22|5.42|0
1719581700000|2024-06-28 13:35:00|7.22|5.42|7.18|5.38|7.22|5.42|7.17|5.37|0
1719582000000|2024-06-28 13:40:00|7.17|5.37|7.17|5.37|7.2|5.4|7.17|5.37|0
1719582300000|2024-06-28 13:45:00|7.16|5.36|7.16|5.36|7.2|5.4|7.15|5.35|0
1719582600000|2024-06-28 13:50:00|7.15|5.35|7.15|5.35|7.16|5.36|7.13|5.33|0
1719582900000|2024-06-28 13:55:00|7.14|5.34|7.15|5.35|7.16|5.36|7.14|5.34|0
1719583200000|2024-06-28 14:00:00|7.12|5.32|6.98|5.18|7.12|5.32|6.98|5.18|0
1719583500000|2024-06-28 14:05:00|6.99|5.19|7.18|5.38|7.19|5.39|6.95|5.15|0
1719583800000|2024-06-28 14:10:00|7.17|5.37|7.14|5.34|7.17|5.37|7.13|5.33|0
1719584100000|2024-06-28 14:15:00|7.13|5.33|7.23|5.43|7.24|5.44|7.13|5.33|0
1719584400000|2024-06-28 14:20:00|7.24|5.44|7.19|5.39|7.24|5.44|7.16|5.36|0
1719584700000|2024-06-28 14:25:00|7.18|5.38|7.21|5.41|7.22|5.42|7.15|5.35|0
1719585000000|2024-06-28 14:30:00|7.2|5.4|7.17|5.37|7.2|5.4|7.15|5.35|0
1719585300000|2024-06-28 14:35:00|7.18|5.38|7.21|5.41|7.21|5.41|7.17|5.37|0
1719585600000|2024-06-28 14:40:00|7.22|5.42|7.22|5.42|7.27|5.47|7.22|5.42|0
1719585900000|2024-06-28 14:45:00|7.23|5.43|7.2|5.4|7.23|5.43|7.19|5.39|0
1719586200000|2024-06-28 14:50:00|7.19|5.39|7.29|5.49|7.29|5.49|7.18|5.38|0
1719586500000|2024-06-28 14:55:00|7.3|5.5|5.66|3.86|7.36|5.56|5.66|3.86|0
1719586800000|2024-06-28 15:00:00|5.67|3.87|5.74|3.94|5.76|3.96|5.67|3.87|0
1719587100000|2024-06-28 15:05:00|5.73|3.93|7.13|5.33|7.13|5.33|5.72|3.92|0
1719587400000|2024-06-28 15:10:00|7.14|5.34|7.11|5.31|7.14|5.34|7.09|5.29|0
1719587700000|2024-06-28 15:15:00|7.12|5.32|7.1|5.3|7.13|5.33|7.09|5.29|0
1719588000000|2024-06-28 15:20:00|7.09|5.29|7.06|5.26|7.1|5.3|7.05|5.25|0
1719588300000|2024-06-28 15:25:00|7.07|5.27|7.1|5.3|7.15|5.35|7.06|5.26|0
1719588600000|2024-06-28 15:30:00|7.11|5.31|7.07|5.27|7.11|5.31|7.06|5.26|0
1719588900000|2024-06-28 15:35:00|7.06|5.26|7.05|5.25|7.11|5.31|7.05|5.25|0
1719589200000|2024-06-28 15:40:00|7.04|5.24|7.1|5.3|7.12|5.32|7.04|5.24|0
1719589500000|2024-06-28 15:45:00|7.09|5.29|7.11|5.31|7.11|5.31|7.08|5.28|0
1719589800000|2024-06-28 15:50:00|7.1|5.3|7.1|5.3|7.12|5.32|7.07|5.27|0
1719590100000|2024-06-28 15:55:00|7.11|5.31|7.1|5.3|7.12|5.32|7.09|5.29|0
1719590400000|2024-06-28 16:00:00|7.11|5.31|7.12|5.32|7.13|5.33|7.09|5.29|0
1719590700000|2024-06-28 16:05:00|7.13|5.33|7.2|5.4|7.21|5.41|7.13|5.33|0
1719591000000|2024-06-28 16:10:00|7.21|5.41|7.21|5.41|7.24|5.44|7.2|5.4|0
1719591300000|2024-06-28 16:15:00|7.2|5.4|7.25|5.45|7.28|5.48|7.2|5.4|0
1719591600000|2024-06-28 16:20:00|7.24|5.44|7.23|5.43|7.27|5.47|7.22|5.42|0
1719591900000|2024-06-28 16:25:00|7.22|5.42|7.19|5.39|7.23|5.43|7.18|5.38|0
1719592200000|2024-06-28 16:30:00|7.18|5.38|7.23|5.43|7.25|5.45|7.17|5.37|0
1719592500000|2024-06-28 16:35:00|7.24|5.44|7.32|5.52|7.32|5.52|7.23|5.43|0
1719592800000|2024-06-28 16:40:00|7.33|5.53|7.29|5.49|7.36|5.56|7.29|5.49|0
1719593100000|2024-06-28 16:45:00|7.28|5.48|7.15|5.35|7.33|5.53|7.01|5.21|0
1719593400000|2024-06-28 16:50:00|7.14|5.34|7.14|5.34|7.17|5.37|7.13|5.33|0
1719593700000|2024-06-28 16:55:00|7.15|5.35|7.12|5.32|7.15|5.35|7.11|5.31|0
1719594000000|2024-06-28 17:00:00|7.13|5.33|7.14|5.34|7.16|5.36|7.12|5.32|0
1719594300000|2024-06-28 17:05:00|7.13|5.33|7.06|5.26|7.14|5.34|7.06|5.26|0
1719594600000|2024-06-28 17:10:00|7.05|5.25|7.06|5.26|7.08|5.28|7.05|5.25|0
1719594900000|2024-06-28 17:15:00|7.07|5.27|7.06|5.26|7.07|5.27|7.06|5.26|0
1719595200000|2024-06-28 17:20:00|7.07|5.27|7.05|5.25|7.07|5.27|7.04|5.24|0
1719595500000|2024-06-28 17:25:00|7.06|5.26|7.12|5.32|7.12|5.32|7.05|5.25|0
1719595800000|2024-06-28 17:30:00|7.15|5.35|7.14|5.34|7.15|5.35|7.1|5.3|0
1719596100000|2024-06-28 17:35:00|7.13|5.33|7.12|5.32|7.15|5.35|7.12|5.32|0
1719596400000|2024-06-28 17:40:00|7.13|5.33|7.16|5.36|7.17|5.37|7.12|5.32|0
1719596700000|2024-06-28 17:45:00|7.15|5.35|7.15|5.35|7.16|5.36|7.14|5.34|0
1719597000000|2024-06-28 17:50:00|7.14|5.34|7.15|5.35|7.16|5.36|7.13|5.33|0
1719597300000|2024-06-28 17:55:00|7.16|5.36|7.15|5.35|7.17|5.37|7.14|5.34|0
1719597600000|2024-06-28 18:00:00|7.14|5.34|7.1|5.3|7.17|5.37|7.1|5.3|0
1719597900000|2024-06-28 18:05:00|7.11|5.31|7.11|5.31|7.14|5.34|7.1|5.3|0
1719598200000|2024-06-28 18:10:00|7.1|5.3|7.09|5.29|7.12|5.32|7.09|5.29|0
1719598500000|2024-06-28 18:15:00|7.08|5.28|7.11|5.31|7.11|5.31|7.08|5.28|0
1719598800000|2024-06-28 18:20:00|7.12|5.32|7.21|5.41|7.23|5.43|7.12|5.32|0
1719599100000|2024-06-28 18:25:00|7.2|5.4|7.22|5.42|7.22|5.42|7.16|5.36|0
1719599400000|2024-06-28 18:30:00|7.21|5.41|7.22|5.42|7.23|5.43|7.21|5.41|0
1719599700000|2024-06-28 18:35:00|7.21|5.41|7.23|5.43|7.23|5.43|7.19|5.39|0
1719600000000|2024-06-28 18:40:00|7.22|5.42|7.24|5.44|7.24|5.44|7.19|5.39|0
1719600300000|2024-06-28 18:45:00|7.23|5.43|7.26|5.46|7.27|5.47|7.23|5.43|0
1719600600000|2024-06-28 18:50:00|7.27|5.47|7.24|5.44|7.27|5.47|7.22|5.42|0
1719600900000|2024-06-28 18:55:00|7.23|5.43|7.25|5.45|7.26|5.46|7.23|5.43|0
1719601200000|2024-06-28 19:00:00|7.26|5.46|7.27|5.47|7.28|5.48|7.24|5.44|0
1719601500000|2024-06-28 19:05:00|7.28|5.48|7.26|5.46|7.29|5.49|7.26|5.46|0
1719601800000|2024-06-28 19:10:00|7.27|5.47|7.29|5.49|7.3|5.5|7.27|5.47|0
1719602100000|2024-06-28 19:15:00|7.28|5.48|7.26|5.46|7.3|5.5|7.26|5.46|0
1719602400000|2024-06-28 19:20:00|7.27|5.47|7.26|5.46|7.29|5.49|7.25|5.45|0
1719602700000|2024-06-28 19:25:00|7.25|5.45|7.09|5.29|7.28|5.48|7.08|5.28|0
1719603000000|2024-06-28 19:30:00|7.1|5.3|7.21|5.41|7.31|5.51|7.08|5.28|0
1719603300000|2024-06-28 19:35:00|7.03|5.23|7.12|5.32|7.19|5.39|7|5.2|0
1719603600000|2024-06-28 19:40:00|7.13|5.33|7.07|5.27|7.13|5.33|7.02|5.22|0
1719603900000|2024-06-28 19:45:00|7.08|5.28|7.07|5.27|7.1|5.3|7.04|5.24|0
1719604200000|2024-06-28 19:50:00|7.09|5.29|7.11|5.31|7.12|5.32|7.02|5.22|0
1719604500000|2024-06-28 19:55:00|7.1|5.3|7.2|5.4|7.21|5.41|7.08|5.28|0
1719604800000|2024-06-28 20:00:00|7.18|5.38|7.11|5.31|7.18|5.38|7.09|5.29|0
1719605100000|2024-06-28 20:05:00|7.1|5.3|7.05|5.25|7.11|5.31|7.05|5.25|0
1719605400000|2024-06-28 20:10:00|7.04|5.24|7.06|5.26|7.08|5.28|7.04|5.24|0
1719793500000|2024-07-01 00:25:00|6.98|5.18|6.98|5.18|6.98|5.18|6.98|5.18|0
1719793800000|2024-07-01 00:30:00|6.99|5.19|6.97|5.17|6.99|5.19|6.97|5.17|0
1719794100000|2024-07-01 00:35:00|6.98|5.18|6.97|5.17|6.98|5.18|6.97|5.17|0
1719794700000|2024-07-01 00:45:00|6.98|5.18|6.98|5.18|6.99|5.19|6.98|5.18|0
1719795000000|2024-07-01 00:50:00|6.99|5.19|6.98|5.18|6.99|5.19|6.98|5.18|0
1719795300000|2024-07-01 00:55:00|6.97|5.17|6.96|5.16|6.98|5.18|6.96|5.16|0
1719795600000|2024-07-01 01:00:00|6.97|5.17|6.97|5.17|6.97|5.17|6.96|5.16|0
1719795900000|2024-07-01 01:05:00|6.96|5.16|6.96|5.16|6.97|5.17|6.95|5.15|0
1719796500000|2024-07-01 01:15:00|6.97|5.17|6.96|5.16|6.97|5.17|6.96|5.16|0
1719796800000|2024-07-01 01:20:00|6.97|5.17|6.95|5.15|6.97|5.17|6.95|5.15|0
1719797100000|2024-07-01 01:25:00|6.96|5.16|6.97|5.17|6.97|5.17|6.96|5.16|0
1719797400000|2024-07-01 01:30:00|6.96|5.16|6.96|5.16|6.96|5.16|6.95|5.15|0
1719797700000|2024-07-01 01:35:00|6.95|5.15|6.96|5.16|6.96|5.16|6.95|5.15|0
1719798300000|2024-07-01 01:45:00|6.95|5.15|6.97|5.17|6.97|5.17|6.95|5.15|0
1719798600000|2024-07-01 01:50:00|6.96|5.16|6.96|5.16|6.97|5.17|6.96|5.16|0
1719798900000|2024-07-01 01:55:00|6.97|5.17|6.95|5.15|6.97|5.17|6.95|5.15|0
1719799200000|2024-07-01 02:00:00|6.94|5.14|6.94|5.14|6.95|5.15|6.94|5.14|0
1719799500000|2024-07-01 02:05:00|6.95|5.15|6.94|5.14|6.95|5.15|6.94|5.14|0
1719800400000|2024-07-01 02:20:00|6.95|5.15|6.94|5.14|6.95|5.15|6.94|5.14|0
1719800700000|2024-07-01 02:25:00|6.93|5.13|6.94|5.14|6.94|5.14|6.93|5.13|0
1719801000000|2024-07-01 02:30:00|6.93|5.13|6.93|5.13|6.94|5.14|6.93|5.13|0
1719801900000|2024-07-01 02:45:00|6.94|5.14|6.93|5.13|6.94|5.14|6.93|5.13|0
1719802500000|2024-07-01 02:55:00|6.94|5.14|6.94|5.14|6.94|5.14|6.93|5.13|0
1719802800000|2024-07-01 03:00:00|6.93|5.13|6.93|5.13|6.93|5.13|6.93|5.13|0
1719803400000|2024-07-01 03:10:00|6.92|5.12|6.93|5.13|6.93|5.13|6.92|5.12|0
1719804000000|2024-07-01 03:20:00|6.94|5.14|6.94|5.14|6.94|5.14|6.94|5.14|0
1719804300000|2024-07-01 03:25:00|6.93|5.13|6.94|5.14|6.94|5.14|6.93|5.13|0
1719804600000|2024-07-01 03:30:00|6.93|5.13|6.95|5.15|6.95|5.15|6.93|5.13|0
1719804900000|2024-07-01 03:35:00|6.94|5.14|6.94|5.14|6.95|5.15|6.94|5.14|0
1719805200000|2024-07-01 03:40:00|6.93|5.13|6.94|5.14|6.94|5.14|6.93|5.13|0
1719805500000|2024-07-01 03:45:00|6.93|5.13|6.93|5.13|6.94|5.14|6.93|5.13|0
1719805800000|2024-07-01 03:50:00|6.94|5.14|6.93|5.13|6.94|5.14|6.93|5.13|0
1719806100000|2024-07-01 03:55:00|6.94|5.14|6.94|5.14|6.94|5.14|6.93|5.13|0
1719806400000|2024-07-01 04:00:00|6.95|5.15|6.94|5.14|6.95|5.15|6.94|5.14|0
1719806700000|2024-07-01 04:05:00|6.95|5.15|6.94|5.14|6.95|5.15|6.94|5.14|0
1719807000000|2024-07-01 04:10:00|6.95|5.15|6.94|5.14|6.95|5.15|6.94|5.14|0
1719807900000|2024-07-01 04:25:00|6.95|5.15|6.95|5.15|6.95|5.15|6.95|5.15|0
1719808200000|2024-07-01 04:30:00|6.94|5.14|6.95|5.15|6.95|5.15|6.94|5.14|0
1719808500000|2024-07-01 04:35:00|6.94|5.14|6.95|5.15|6.95|5.15|6.94|5.14|0
1719808800000|2024-07-01 04:40:00|6.96|5.16|6.95|5.15|6.96|5.16|6.95|5.15|0
1719809100000|2024-07-01 04:45:00|6.96|5.16|6.96|5.16|6.97|5.17|6.95|5.15|0
1719809400000|2024-07-01 04:50:00|6.97|5.17|6.97|5.17|6.97|5.17|6.96|5.16|0
1719809700000|2024-07-01 04:55:00|6.96|5.16|6.96|5.16|6.97|5.17|6.96|5.16|0
1719810300000|2024-07-01 05:05:00|6.95|5.15|6.94|5.14|6.96|5.16|6.94|5.14|0
1719810600000|2024-07-01 05:10:00|6.93|5.13|6.94|5.14|6.94|5.14|6.93|5.13|0
1719810900000|2024-07-01 05:15:00|6.95|5.15|6.94|5.14|6.95|5.15|6.94|5.14|0
1719811200000|2024-07-01 05:20:00|6.93|5.13|6.93|5.13|6.94|5.14|6.92|5.12|0
1719811500000|2024-07-01 05:25:00|6.92|5.12|6.92|5.12|6.93|5.13|6.92|5.12|0
1719811800000|2024-07-01 05:30:00|6.91|5.11|6.92|5.12|6.92|5.12|6.91|5.11|0
1719812100000|2024-07-01 05:35:00|6.91|5.11|6.91|5.11|6.91|5.11|6.9|5.1|0
1719812400000|2024-07-01 05:40:00|6.9|5.1|6.91|5.11|6.91|5.11|6.9|5.1|0
1719813000000|2024-07-01 05:50:00|6.9|5.1|6.9|5.1|6.91|5.11|6.9|5.1|0
1719813300000|2024-07-01 05:55:00|6.91|5.11|6.9|5.1|6.91|5.11|6.9|5.1|0
1719813600000|2024-07-01 06:00:00|6.89|5.09|6.89|5.09|6.89|5.09|6.88|5.08|0
1719813900000|2024-07-01 06:05:00|6.88|5.08|6.9|5.1|6.9|5.1|6.88|5.08|0
1719814200000|2024-07-01 06:10:00|6.89|5.09|6.89|5.09|6.9|5.1|6.88|5.08|0
1719814500000|2024-07-01 06:15:00|6.9|5.1|6.88|5.08|6.9|5.1|6.88|5.08|0
1719814800000|2024-07-01 06:20:00|6.87|5.07|6.88|5.08|6.89|5.09|6.87|5.07|0
1719815100000|2024-07-01 06:25:00|6.87|5.07|6.88|5.08|6.89|5.09|6.87|5.07|0
1719815400000|2024-07-01 06:30:00|6.89|5.09|6.88|5.08|6.89|5.09|6.87|5.07|0
1719815700000|2024-07-01 06:35:00|6.89|5.09|6.88|5.08|6.89|5.09|6.88|5.08|0
1719816000000|2024-07-01 06:40:00|6.89|5.09|6.9|5.1|6.9|5.1|6.89|5.09|0
1719816300000|2024-07-01 06:45:00|6.89|5.09|6.89|5.09|6.89|5.09|6.89|5.09|0
1719816600000|2024-07-01 06:50:00|6.88|5.08|6.88|5.08|6.89|5.09|6.88|5.08|0
1719816900000|2024-07-01 06:55:00|6.89|5.09|6.89|5.09|6.89|5.09|6.88|5.08|0
1719817200000|2024-07-01 07:00:00|6.88|5.08|6.87|5.07|6.89|5.09|6.87|5.07|0
1719817500000|2024-07-01 07:05:00|6.88|5.08|6.88|5.08|6.9|5.1|6.87|5.07|0
1719817800000|2024-07-01 07:10:00|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1719818100000|2024-07-01 07:15:00|6.87|5.07|6.9|5.1|6.9|5.1|6.87|5.07|0
1719818400000|2024-07-01 07:20:00|6.89|5.09|6.91|5.11|6.91|5.11|6.89|5.09|0
1719818700000|2024-07-01 07:25:00|6.9|5.1|6.93|5.13|6.93|5.13|6.9|5.1|0
1719819000000|2024-07-01 07:30:00|6.92|5.12|6.93|5.13|6.94|5.14|6.91|5.11|0
1719819300000|2024-07-01 07:35:00|6.94|5.14|6.95|5.15|6.95|5.15|6.93|5.13|0
1719819600000|2024-07-01 07:40:00|6.96|5.16|6.97|5.17|6.98|5.18|6.95|5.15|0
1719819900000|2024-07-01 07:45:00|6.98|5.18|6.96|5.16|6.98|5.18|6.94|5.14|0
1719820200000|2024-07-01 07:50:00|6.97|5.17|6.99|5.19|7|5.2|6.96|5.16|0
1719820500000|2024-07-01 07:55:00|7|5.2|7.01|5.21|7.04|5.24|7|5.2|0
1719820800000|2024-07-01 08:00:00|7|5.2|6.99|5.19|7.01|5.21|6.98|5.18|0
1719821100000|2024-07-01 08:05:00|6.98|5.18|6.95|5.15|6.98|5.18|6.95|5.15|0
1719821400000|2024-07-01 08:10:00|6.96|5.16|6.97|5.17|6.97|5.17|6.95|5.15|0
1719821700000|2024-07-01 08:15:00|6.96|5.16|6.94|5.14|6.97|5.17|6.94|5.14|0
1719822000000|2024-07-01 08:20:00|6.95|5.15|6.96|5.16|6.96|5.16|6.94|5.14|0
1719822300000|2024-07-01 08:25:00|6.95|5.15|6.94|5.14|6.96|5.16|6.94|5.14|0
1719822600000|2024-07-01 08:30:00|6.93|5.13|6.95|5.15|6.95|5.15|6.92|5.12|0
1719822900000|2024-07-01 08:35:00|6.96|5.16|7.02|5.22|7.02|5.22|6.95|5.15|0
1719823200000|2024-07-01 08:40:00|7.03|5.23|7.03|5.23|7.05|5.25|7.03|5.23|0
1719823500000|2024-07-01 08:45:00|7.02|5.22|7.02|5.22|7.02|5.22|6.99|5.19|0
1719823800000|2024-07-01 08:50:00|7.01|5.21|7.01|5.21|7.01|5.21|7|5.2|0
1719824100000|2024-07-01 08:55:00|7.02|5.22|7.04|5.24|7.04|5.24|7.01|5.21|0
1719824400000|2024-07-01 09:00:00|7.03|5.23|7.04|5.24|7.05|5.25|7.03|5.23|0
1719824700000|2024-07-01 09:05:00|7.03|5.23|7.06|5.26|7.07|5.27|7.03|5.23|0
1719825000000|2024-07-01 09:10:00|7.05|5.25|7.07|5.27|7.08|5.28|7.05|5.25|0
1719825300000|2024-07-01 09:15:00|7.06|5.26|7.05|5.25|7.07|5.27|7.04|5.24|0
1719825600000|2024-07-01 09:20:00|7.04|5.24|7.06|5.26|7.06|5.26|7.04|5.24|0
1719825900000|2024-07-01 09:25:00|7.07|5.27|7.07|5.27|7.08|5.28|7.05|5.25|0
1719826200000|2024-07-01 09:30:00|7.06|5.26|7.02|5.22|7.06|5.26|7.02|5.22|0
1719826500000|2024-07-01 09:35:00|7.03|5.23|7|5.2|7.03|5.23|7|5.2|0
1719826800000|2024-07-01 09:40:00|7.01|5.21|7.02|5.22|7.02|5.22|7|5.2|0
1719827100000|2024-07-01 09:45:00|7.01|5.21|7.02|5.22|7.04|5.24|7.01|5.21|0
1719827400000|2024-07-01 09:50:00|7.01|5.21|7.01|5.21|7.03|5.23|7.01|5.21|0
1719827700000|2024-07-01 09:55:00|7|5.2|7|5.2|7|5.2|6.99|5.19|0
1719828000000|2024-07-01 10:00:00|6.99|5.19|6.98|5.18|7|5.2|6.98|5.18|0
1719828300000|2024-07-01 10:05:00|6.97|5.17|6.98|5.18|6.99|5.19|6.97|5.17|0
1719828600000|2024-07-01 10:10:00|6.99|5.19|6.98|5.18|6.99|5.19|6.98|5.18|0
1719828900000|2024-07-01 10:15:00|6.99|5.19|7|5.2|7|5.2|6.99|5.19|0
1719829200000|2024-07-01 10:20:00|7.01|5.21|6.99|5.19|7.01|5.21|6.97|5.17|0
1719829500000|2024-07-01 10:25:00|7|5.2|7|5.2|7.01|5.21|6.99|5.19|0
1719829800000|2024-07-01 10:30:00|7.01|5.21|7.01|5.21|7.01|5.21|7|5.2|0
1719830100000|2024-07-01 10:35:00|7|5.2|7.01|5.21|7.02|5.22|7|5.2|0
1719830400000|2024-07-01 10:40:00|7|5.2|6.99|5.19|7.01|5.21|6.98|5.18|0
1719830700000|2024-07-01 10:45:00|6.98|5.18|6.98|5.18|6.99|5.19|6.98|5.18|0
1719831000000|2024-07-01 10:50:00|6.97|5.17|6.95|5.15|6.97|5.17|6.95|5.15|0
1719831300000|2024-07-01 10:55:00|6.96|5.16|6.96|5.16|6.96|5.16|6.95|5.15|0
1719831600000|2024-07-01 11:00:00|6.95|5.15|6.96|5.16|6.96|5.16|6.95|5.15|0
1719831900000|2024-07-01 11:05:00|6.95|5.15|6.95|5.15|6.95|5.15|6.94|5.14|0
1719832200000|2024-07-01 11:10:00|6.94|5.14|6.94|5.14|6.95|5.15|6.93|5.13|0
1719832500000|2024-07-01 11:15:00|6.93|5.13|6.92|5.12|6.94|5.14|6.92|5.12|0
1719832800000|2024-07-01 11:20:00|6.93|5.13|6.93|5.13|6.94|5.14|6.93|5.13|0
1719833100000|2024-07-01 11:25:00|6.92|5.12|6.94|5.14|6.94|5.14|6.92|5.12|0
1719833400000|2024-07-01 11:30:00|6.93|5.13|6.92|5.12|6.94|5.14|6.92|5.12|0
1719833700000|2024-07-01 11:35:00|6.91|5.11|6.91|5.11|6.92|5.12|6.9|5.1|0
1719834000000|2024-07-01 11:40:00|6.9|5.1|6.92|5.12|6.93|5.13|6.9|5.1|0
1719834300000|2024-07-01 11:45:00|6.91|5.11|6.92|5.12|6.92|5.12|6.91|5.11|0
1719834600000|2024-07-01 11:50:00|6.91|5.11|6.92|5.12|6.92|5.12|6.9|5.1|0
1719834900000|2024-07-01 11:55:00|6.91|5.11|6.91|5.11|6.91|5.11|6.9|5.1|0
1719835200000|2024-07-01 12:00:00|6.9|5.1|6.9|5.1|6.91|5.11|6.9|5.1|0
1719835500000|2024-07-01 12:05:00|6.89|5.09|6.91|5.11|6.91|5.11|6.88|5.08|0
1719835800000|2024-07-01 12:10:00|6.92|5.12|6.92|5.12|6.92|5.12|6.91|5.11|0
1719836100000|2024-07-01 12:15:00|6.91|5.11|6.9|5.1|6.91|5.11|6.9|5.1|0
1719836400000|2024-07-01 12:20:00|6.91|5.11|6.89|5.09|6.91|5.11|6.89|5.09|0
1719836700000|2024-07-01 12:25:00|6.9|5.1|6.91|5.11|6.91|5.11|6.9|5.1|0
1719837000000|2024-07-01 12:30:00|6.9|5.1|6.91|5.11|6.92|5.12|6.9|5.1|0
1719837300000|2024-07-01 12:35:00|6.9|5.1|6.94|5.14|6.94|5.14|6.9|5.1|0
1719837600000|2024-07-01 12:40:00|6.93|5.13|6.94|5.14|6.96|5.16|6.93|5.13|0
1719837900000|2024-07-01 12:45:00|6.95|5.15|6.94|5.14|6.95|5.15|6.92|5.12|0
1719838200000|2024-07-01 12:50:00|6.93|5.13|6.91|5.11|6.93|5.13|6.91|5.11|0
1719838500000|2024-07-01 12:55:00|6.92|5.12|6.92|5.12|6.92|5.12|6.9|5.1|0
1719838800000|2024-07-01 13:00:00|6.91|5.11|6.9|5.1|6.91|5.11|6.89|5.09|0
1719839100000|2024-07-01 13:05:00|6.91|5.11|6.94|5.14|6.95|5.15|6.91|5.11|0
1719839400000|2024-07-01 13:10:00|6.95|5.15|6.96|5.16|6.96|5.16|6.95|5.15|0
1719839700000|2024-07-01 13:15:00|6.97|5.17|6.95|5.15|6.98|5.18|6.95|5.15|0
1719840000000|2024-07-01 13:20:00|6.94|5.14|6.94|5.14|6.95|5.15|6.93|5.13|0
1719840300000|2024-07-01 13:25:00|6.95|5.15|6.88|5.08|6.95|5.15|6.88|5.08|0
1719840600000|2024-07-01 13:30:00|6.9|5.1|6.89|5.09|6.93|5.13|6.86|5.06|0
1719840900000|2024-07-01 13:35:00|6.88|5.08|6.91|5.11|6.92|5.12|6.88|5.08|0
1719841200000|2024-07-01 13:40:00|6.92|5.12|6.95|5.15|6.95|5.15|6.9|5.1|0
1719841500000|2024-07-01 13:45:00|6.95|5.15|7.02|5.22|7.03|5.23|6.94|5.14|0
1719841800000|2024-07-01 13:50:00|7.03|5.23|7.03|5.23|7.06|5.26|7.01|5.21|0
1719842100000|2024-07-01 13:55:00|7.02|5.22|6.99|5.19|7.03|5.23|6.96|5.16|0
1719842400000|2024-07-01 14:00:00|6.94|5.14|6.96|5.16|6.98|5.18|6.91|5.11|0
1719842700000|2024-07-01 14:05:00|6.95|5.15|6.98|5.18|6.98|5.18|6.94|5.14|0
1719843000000|2024-07-01 14:10:00|6.99|5.19|7.11|5.31|7.17|5.37|6.99|5.19|0
1719843300000|2024-07-01 14:15:00|7.1|5.3|6.94|5.14|7.12|5.32|6.93|5.13|0
1719843600000|2024-07-01 14:20:00|6.95|5.15|6.94|5.14|6.99|5.19|6.91|5.11|0
1719843900000|2024-07-01 14:25:00|6.93|5.13|6.92|5.12|6.95|5.15|6.91|5.11|0
1719844200000|2024-07-01 14:30:00|6.91|5.11|6.99|5.19|6.99|5.19|6.91|5.11|0
1719844500000|2024-07-01 14:35:00|7.01|5.21|7.03|5.23|7.03|5.23|6.95|5.15|0
1719844800000|2024-07-01 14:40:00|7.04|5.24|7.03|5.23|7.1|5.3|7.01|5.21|0
1719845100000|2024-07-01 14:45:00|7.02|5.22|7.09|5.29|7.09|5.29|7.02|5.22|0
1719845400000|2024-07-01 14:50:00|7.08|5.28|7.11|5.31|7.11|5.31|7.02|5.22|0
1719845700000|2024-07-01 14:55:00|7.1|5.3|7.04|5.24|7.13|5.33|7.01|5.21|0
1719846000000|2024-07-01 15:00:00|7.03|5.23|7.04|5.24|7.09|5.29|7.03|5.23|0
1719846300000|2024-07-01 15:05:00|7.05|5.25|7.03|5.23|7.07|5.27|7|5.2|0
1719846600000|2024-07-01 15:10:00|7.04|5.24|6.97|5.17|7.05|5.25|6.97|5.17|0
1719846900000|2024-07-01 15:15:00|6.98|5.18|6.99|5.19|7|5.2|6.97|5.17|0
1719847200000|2024-07-01 15:20:00|6.98|5.18|7.01|5.21|7.03|5.23|6.98|5.18|0
1719847500000|2024-07-01 15:25:00|7|5.2|6.93|5.13|7|5.2|6.93|5.13|0
1719847800000|2024-07-01 15:30:00|6.94|5.14|6.94|5.14|7.1|5.3|6.93|5.13|0
1719848100000|2024-07-01 15:35:00|6.95|5.15|6.98|5.18|7|5.2|6.93|5.13|0
1719848400000|2024-07-01 15:40:00|6.97|5.17|7|5.2|7|5.2|6.94|5.14|0
1719848700000|2024-07-01 15:45:00|6.99|5.19|6.96|5.16|6.99|5.19|6.94|5.14|0
1719849000000|2024-07-01 15:50:00|6.95|5.15|6.93|5.13|6.96|5.16|6.93|5.13|0
1719849300000|2024-07-01 15:55:00|6.94|5.14|6.9|5.1|6.96|5.16|6.9|5.1|0
1719849600000|2024-07-01 16:00:00|6.91|5.11|6.95|5.15|6.96|5.16|6.91|5.11|0
1719849900000|2024-07-01 16:05:00|6.94|5.14|6.85|5.05|6.95|5.15|6.85|5.05|0
1719850200000|2024-07-01 16:10:00|6.86|5.06|6.84|5.04|6.89|5.09|6.84|5.04|0
1719850500000|2024-07-01 16:15:00|6.85|5.05|6.85|5.05|6.97|5.17|6.83|5.03|0
1719850800000|2024-07-01 16:20:00|6.84|5.04|6.85|5.05|6.86|5.06|6.83|5.03|0
1719851100000|2024-07-01 16:25:00|6.86|5.06|6.82|5.02|6.86|5.06|6.82|5.02|0
1719851400000|2024-07-01 16:30:00|6.83|5.03|6.85|5.05|6.85|5.05|6.82|5.02|0
1719851700000|2024-07-01 16:35:00|6.84|5.04|6.82|5.02|6.85|5.05|6.82|5.02|0
1719852000000|2024-07-01 16:40:00|6.83|5.03|6.82|5.02|6.84|5.04|6.82|5.02|0
1719852300000|2024-07-01 16:45:00|6.81|5.01|6.84|5.04|6.84|5.04|6.81|5.01|0
1719852600000|2024-07-01 16:50:00|6.85|5.05|6.85|5.05|6.85|5.05|6.83|5.03|0
1719852900000|2024-07-01 16:55:00|6.84|5.04|6.84|5.04|6.86|5.06|6.83|5.03|0
1719853200000|2024-07-01 17:00:00|6.85|5.05|6.87|5.07|6.88|5.08|6.83|5.03|0
1719853500000|2024-07-01 17:05:00|6.88|5.08|6.86|5.06|6.88|5.08|6.84|5.04|0
1719853800000|2024-07-01 17:10:00|6.85|5.05|6.84|5.04|6.85|5.05|6.82|5.02|0
1719854100000|2024-07-01 17:15:00|6.85|5.05|6.83|5.03|6.86|5.06|6.83|5.03|0
1719854400000|2024-07-01 17:20:00|6.84|5.04|6.87|5.07|6.89|5.09|6.83|5.03|0
1719854700000|2024-07-01 17:25:00|6.86|5.06|6.84|5.04|6.86|5.06|6.81|5.01|0
1719855000000|2024-07-01 17:30:00|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1719855300000|2024-07-01 17:35:00|6.85|5.05|6.84|5.04|6.85|5.05|6.82|5.02|0
1719855600000|2024-07-01 17:40:00|6.83|5.03|6.82|5.02|6.84|5.04|6.81|5.01|0
1719855900000|2024-07-01 17:45:00|6.83|5.03|6.85|5.05|6.85|5.05|6.82|5.02|0
1719856200000|2024-07-01 17:50:00|6.86|5.06|6.84|5.04|6.86|5.06|6.83|5.03|0
1719856500000|2024-07-01 17:55:00|6.85|5.05|6.68|4.88|6.86|5.06|6.52|4.72|0
1719856800000|2024-07-01 18:00:00|6.69|4.89|6.69|4.89|6.72|4.92|6.69|4.89|0
1719857100000|2024-07-01 18:05:00|6.7|4.9|6.67|4.87|6.7|4.9|6.66|4.86|0
1719857400000|2024-07-01 18:10:00|6.68|4.88|6.63|4.83|6.68|4.88|6.62|4.82|0
1719857700000|2024-07-01 18:15:00|6.62|4.82|6.6|4.8|6.62|4.82|6.6|4.8|0
1719858000000|2024-07-01 18:20:00|6.61|4.81|6.63|4.83|6.64|4.84|6.61|4.81|0
1719858300000|2024-07-01 18:25:00|6.64|4.84|6.69|4.89|6.69|4.89|6.63|4.83|0
1719858600000|2024-07-01 18:30:00|6.7|4.9|6.68|4.88|6.72|4.92|6.68|4.88|0
1719858900000|2024-07-01 18:35:00|6.69|4.89|6.68|4.88|6.7|4.9|6.68|4.88|0
1719859200000|2024-07-01 18:40:00|6.69|4.89|6.67|4.87|6.69|4.89|6.67|4.87|0
1719859500000|2024-07-01 18:45:00|6.68|4.88|6.7|4.9|6.71|4.91|6.67|4.87|0
1719859800000|2024-07-01 18:50:00|6.71|4.91|6.68|4.88|6.71|4.91|6.68|4.88|0
1719860100000|2024-07-01 18:55:00|6.69|4.89|6.69|4.89|6.7|4.9|6.69|4.89|0
1719860400000|2024-07-01 19:00:00|6.7|4.9|6.7|4.9|6.72|4.92|6.7|4.9|0
1719860700000|2024-07-01 19:05:00|6.65|4.85|6.62|4.82|6.65|4.85|6.61|4.81|0
1719861000000|2024-07-01 19:10:00|6.61|4.81|6.61|4.81|6.62|4.82|6.51|4.71|0
1719861300000|2024-07-01 19:15:00|6.62|4.82|6.62|4.82|6.63|4.83|6.62|4.82|0
1719861600000|2024-07-01 19:20:00|6.63|4.83|6.64|4.84|6.65|4.85|6.63|4.83|0
1719861900000|2024-07-01 19:25:00|6.65|4.85|6.68|4.88|6.74|4.94|6.65|4.85|0
1719862200000|2024-07-01 19:30:00|6.69|4.89|6.62|4.82|6.69|4.89|6.62|4.82|0
1719862500000|2024-07-01 19:35:00|6.61|4.81|6.64|4.84|6.66|4.86|6.61|4.81|0
1719862800000|2024-07-01 19:40:00|6.63|4.83|6.64|4.84|6.65|4.85|6.62|4.82|0
1719863100000|2024-07-01 19:45:00|6.63|4.83|6.63|4.83|6.65|4.85|6.62|4.82|0
1719863400000|2024-07-01 19:50:00|6.61|4.81|6.55|4.75|6.62|4.82|6.55|4.75|0
1719863700000|2024-07-01 19:55:00|6.54|4.74|6.58|4.78|6.58|4.78|6.51|4.71|0
1719864000000|2024-07-01 20:00:00|6.57|4.77|6.57|4.77|6.59|4.79|6.56|4.76|0
1719864300000|2024-07-01 20:05:00|6.58|4.78|6.57|4.77|6.58|4.78|6.56|4.76|0
1719864600000|2024-07-01 20:10:00|6.58|4.78|6.59|4.79|6.59|4.79|6.58|4.78|0
1719864900000|2024-07-01 20:15:00|6.69|4.69|6.68|4.68|6.7|4.7|6.68|4.68|0
1719865500000|2024-07-01 20:25:00|6.69|4.69|6.68|4.68|6.69|4.69|6.68|4.68|0
1719865800000|2024-07-01 20:30:00|6.69|4.69|6.68|4.68|6.69|4.69|6.68|4.68|0
1719866100000|2024-07-01 20:35:00|6.69|4.69|6.74|4.74|6.74|4.74|6.47|4.47|0
1719866700000|2024-07-01 20:45:00|6.75|4.75|6.74|4.74|6.75|4.75|6.73|4.73|0
1719867000000|2024-07-01 20:50:00|6.73|4.73|6.74|4.74|6.74|4.74|6.73|4.73|0
1719867300000|2024-07-01 20:55:00|6.73|4.73|6.74|4.74|6.74|4.74|6.73|4.73|0
1719870600000|2024-07-01 21:50:00|6.73|4.73|6.73|4.73|6.73|4.73|6.73|4.73|0
1719871200000|2024-07-01 22:00:00|6.74|4.74|6.71|4.71|6.74|4.74|6.71|4.71|0
1719871500000|2024-07-01 22:05:00|6.7|4.7|6.71|4.71|6.71|4.71|6.7|4.7|0
1719871800000|2024-07-01 22:10:00|6.72|4.72|6.71|4.71|6.72|4.72|6.71|4.71|0
1719872100000|2024-07-01 22:15:00|6.72|4.72|6.72|4.72|6.73|4.73|6.72|4.72|0
1719872400000|2024-07-01 22:20:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1719872700000|2024-07-01 22:25:00|6.73|4.73|6.73|4.73|6.73|4.73|6.72|4.72|0
1719873600000|2024-07-01 22:40:00|6.74|4.74|6.73|4.73|6.74|4.74|6.73|4.73|0
1719874200000|2024-07-01 22:50:00|6.74|4.74|6.75|4.75|6.75|4.75|6.74|4.74|0
1719874800000|2024-07-01 23:00:00|6.76|4.76|6.75|4.75|6.76|4.76|6.75|4.75|0
1719875100000|2024-07-01 23:05:00|6.76|4.76|6.75|4.75|6.76|4.76|6.75|4.75|0
1719875400000|2024-07-01 23:10:00|6.76|4.76|6.77|4.77|6.78|4.78|6.76|4.76|0
1719875700000|2024-07-01 23:15:00|6.76|4.76|6.76|4.76|6.76|4.76|6.76|4.76|0
1719876000000|2024-07-01 23:20:00|6.75|4.75|6.76|4.76|6.76|4.76|6.75|4.75|0
1719876300000|2024-07-01 23:25:00|6.75|4.75|6.76|4.76|6.76|4.76|6.75|4.75|0
1719876600000|2024-07-01 23:30:00|6.77|4.77|6.76|4.76|6.77|4.77|6.76|4.76|0
1719876900000|2024-07-01 23:35:00|6.77|4.77|6.78|4.78|6.78|4.78|6.76|4.76|0
1719877200000|2024-07-01 23:40:00|6.77|4.77|6.77|4.77|6.78|4.78|6.77|4.77|0
1719877500000|2024-07-01 23:45:00|6.78|4.78|6.77|4.77|6.78|4.78|6.77|4.77|0
1719877800000|2024-07-01 23:50:00|6.76|4.76|6.76|4.76|6.77|4.77|6.76|4.76|0
1719878400000|2024-07-02 00:00:00|6.75|4.75|6.75|4.75|6.76|4.76|6.75|4.75|0
1719878700000|2024-07-02 00:05:00|6.76|4.76|6.77|4.77|6.77|4.77|6.75|4.75|0
1719879000000|2024-07-02 00:10:00|6.76|4.76|6.77|4.77|6.77|4.77|6.76|4.76|0
1719879300000|2024-07-02 00:15:00|6.67|4.87|6.71|4.91|6.72|4.92|6.67|4.87|0
1719879600000|2024-07-02 00:20:00|6.7|4.9|6.71|4.91|6.73|4.93|6.7|4.9|0
1719879900000|2024-07-02 00:25:00|6.72|4.92|6.55|4.75|6.83|5.03|6.55|4.75|0
1719880200000|2024-07-02 00:30:00|6.54|4.74|6.56|4.76|6.56|4.76|6.54|4.74|0
1719880500000|2024-07-02 00:35:00|6.55|4.75|6.56|4.76|6.56|4.76|6.55|4.75|0
1719880800000|2024-07-02 00:40:00|6.55|4.75|6.56|4.76|6.57|4.77|6.55|4.75|0
1719881100000|2024-07-02 00:45:00|6.55|4.75|6.54|4.74|6.55|4.75|6.54|4.74|0
1719881400000|2024-07-02 00:50:00|6.55|4.75|6.55|4.75|6.56|4.76|6.54|4.74|0
1719881700000|2024-07-02 00:55:00|6.54|4.74|6.54|4.74|6.54|4.74|6.53|4.73|0
1719882000000|2024-07-02 01:00:00|6.53|4.73|6.54|4.74|6.55|4.75|6.53|4.73|0
1719882300000|2024-07-02 01:05:00|6.55|4.75|6.54|4.74|6.55|4.75|6.54|4.74|0
1719882600000|2024-07-02 01:10:00|6.53|4.73|6.54|4.74|6.55|4.75|6.53|4.73|0
1719882900000|2024-07-02 01:15:00|6.55|4.75|6.53|4.73|6.55|4.75|6.53|4.73|0
1719883200000|2024-07-02 01:20:00|6.54|4.74|6.54|4.74|6.55|4.75|6.54|4.74|0
1719883500000|2024-07-02 01:25:00|6.53|4.73|6.53|4.73|6.53|4.73|6.53|4.73|0
1719883800000|2024-07-02 01:30:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1719884100000|2024-07-02 01:35:00|6.52|4.72|6.53|4.73|6.54|4.74|6.52|4.72|0
1719884400000|2024-07-02 01:40:00|6.52|4.72|6.52|4.72|6.52|4.72|6.52|4.72|0
1719884700000|2024-07-02 01:45:00|6.51|4.71|6.52|4.72|6.52|4.72|6.51|4.71|0
1719885000000|2024-07-02 01:50:00|6.51|4.71|6.53|4.73|6.53|4.73|6.51|4.71|0
1719885300000|2024-07-02 01:55:00|6.54|4.74|6.53|4.73|6.54|4.74|6.53|4.73|0
1719885600000|2024-07-02 02:00:00|6.52|4.72|6.52|4.72|6.53|4.73|6.52|4.72|0
1719885900000|2024-07-02 02:05:00|6.53|4.73|6.53|4.73|6.53|4.73|6.53|4.73|0
1719886200000|2024-07-02 02:10:00|6.52|4.72|6.52|4.72|6.52|4.72|6.51|4.71|0
1719886500000|2024-07-02 02:15:00|6.53|4.73|6.52|4.72|6.53|4.73|6.52|4.72|0
1719886800000|2024-07-02 02:20:00|6.53|4.73|6.53|4.73|6.53|4.73|6.52|4.72|0
1719887100000|2024-07-02 02:25:00|6.54|4.74|6.55|4.75|6.55|4.75|6.53|4.73|0
1719887400000|2024-07-02 02:30:00|6.56|4.76|6.56|4.76|6.56|4.76|6.55|4.75|0
1719887700000|2024-07-02 02:35:00|6.57|4.77|6.56|4.76|6.57|4.77|6.56|4.76|0
1719888000000|2024-07-02 02:40:00|6.57|4.77|6.57|4.77|6.57|4.77|6.56|4.76|0
1719888300000|2024-07-02 02:45:00|6.56|4.76|6.58|4.78|6.58|4.78|6.56|4.76|0
1719888600000|2024-07-02 02:50:00|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1719888900000|2024-07-02 02:55:00|6.56|4.76|6.56|4.76|6.57|4.77|6.56|4.76|0
1719889500000|2024-07-02 03:05:00|6.57|4.77|6.58|4.78|6.58|4.78|6.57|4.77|0
1719889800000|2024-07-02 03:10:00|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1719890100000|2024-07-02 03:15:00|6.58|4.78|6.58|4.78|6.58|4.78|6.57|4.77|0
1719890400000|2024-07-02 03:20:00|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1719891000000|2024-07-02 03:30:00|6.58|4.78|6.57|4.77|6.58|4.78|6.56|4.76|0
1719891300000|2024-07-02 03:35:00|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1719891900000|2024-07-02 03:45:00|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1719892200000|2024-07-02 03:50:00|6.56|4.76|6.55|4.75|6.57|4.77|6.55|4.75|0
1719892500000|2024-07-02 03:55:00|6.56|4.76|6.55|4.75|6.56|4.76|6.55|4.75|0
1719893100000|2024-07-02 04:05:00|6.56|4.76|6.55|4.75|6.56|4.76|6.55|4.75|0
1719893400000|2024-07-02 04:10:00|6.56|4.76|6.55|4.75|6.56|4.76|6.54|4.74|0
1719893700000|2024-07-02 04:15:00|6.54|4.74|6.54|4.74|6.55|4.75|6.54|4.74|0
1719894600000|2024-07-02 04:30:00|6.53|4.73|6.53|4.73|6.54|4.74|6.53|4.73|0
1719895200000|2024-07-02 04:40:00|6.54|4.74|6.54|4.74|6.54|4.74|6.54|4.74|0
1719897000000|2024-07-02 05:10:00|6.55|4.75|6.54|4.74|6.55|4.75|6.53|4.73|0
1719897300000|2024-07-02 05:15:00|6.53|4.73|6.54|4.74|6.54|4.74|6.53|4.73|0
1719897600000|2024-07-02 05:20:00|6.53|4.73|6.54|4.74|6.54|4.74|6.53|4.73|0
1719897900000|2024-07-02 05:25:00|6.53|4.73|6.52|4.72|6.54|4.74|6.52|4.72|0
1719898200000|2024-07-02 05:30:00|6.51|4.71|6.51|4.71|6.52|4.72|6.51|4.71|0
1719898500000|2024-07-02 05:35:00|6.52|4.72|6.51|4.71|6.52|4.72|6.51|4.71|0
1719898800000|2024-07-02 05:40:00|6.5|4.7|6.49|4.69|6.5|4.7|6.48|4.68|0
1719899100000|2024-07-02 05:45:00|6.48|4.68|6.49|4.69|6.5|4.7|6.48|4.68|0
1719899400000|2024-07-02 05:50:00|6.48|4.68|6.26|4.46|6.54|4.74|6.26|4.46|0
1719899700000|2024-07-02 05:55:00|6.27|4.47|6.26|4.46|6.27|4.47|6.26|4.46|0
1719900000000|2024-07-02 06:00:00|6.25|4.45|6.27|4.47|6.28|4.48|6.25|4.45|0
1719900300000|2024-07-02 06:05:00|6.28|4.48|6.27|4.47|6.28|4.48|6.27|4.47|0
1719900600000|2024-07-02 06:10:00|6.28|4.48|6.29|4.49|6.29|4.49|6.27|4.47|0
1719900900000|2024-07-02 06:15:00|6.28|4.48|6.3|4.5|6.31|4.51|6.28|4.48|0
1719901200000|2024-07-02 06:20:00|6.29|4.49|6.29|4.49|6.3|4.5|6.29|4.49|0
1719901500000|2024-07-02 06:25:00|6.28|4.48|6.15|4.35|6.29|4.49|6.15|4.35|0
1719901800000|2024-07-02 06:30:00|6.16|4.36|6.18|4.38|6.18|4.38|6.16|4.36|0
1719902100000|2024-07-02 06:35:00|6.19|4.39|6.18|4.38|6.19|4.39|6.17|4.37|0
1719902400000|2024-07-02 06:40:00|6.17|4.37|6.17|4.37|6.19|4.39|6.17|4.37|0
1719902700000|2024-07-02 06:45:00|6.16|4.36|6.17|4.37|6.18|4.38|6.16|4.36|0
1719903000000|2024-07-02 06:50:00|6.18|4.38|6.18|4.38|6.19|4.39|6.18|4.38|0
1719903300000|2024-07-02 06:55:00|6.19|4.39|6.19|4.39|6.2|4.4|6.18|4.38|0
1719903600000|2024-07-02 07:00:00|6.18|4.38|6.21|4.41|6.25|4.45|6.18|4.38|0
1719903900000|2024-07-02 07:05:00|6.2|4.4|6.23|4.43|6.24|4.44|6.2|4.4|0
1719904200000|2024-07-02 07:10:00|6.24|4.44|6.25|4.45|6.26|4.46|6.22|4.42|0
1719904500000|2024-07-02 07:15:00|6.26|4.46|6.25|4.45|6.27|4.47|6.24|4.44|0
1719904800000|2024-07-02 07:20:00|6.26|4.46|6.26|4.46|6.27|4.47|6.24|4.44|0
1719905100000|2024-07-02 07:25:00|6.25|4.45|6.27|4.47|6.28|4.48|6.25|4.45|0
1719905400000|2024-07-02 07:30:00|6.26|4.46|6.27|4.47|6.27|4.47|6.25|4.45|0
1719905700000|2024-07-02 07:35:00|6.26|4.46|6.29|4.49|6.29|4.49|6.26|4.46|0
1719906000000|2024-07-02 07:40:00|6.28|4.48|6.3|4.5|6.31|4.51|6.28|4.48|0
1719906300000|2024-07-02 07:45:00|6.31|4.51|6.28|4.48|6.31|4.51|6.28|4.48|0
1719906600000|2024-07-02 07:50:00|6.27|4.47|6.27|4.47|6.28|4.48|6.26|4.46|0
1719906900000|2024-07-02 07:55:00|6.28|4.48|6.25|4.45|6.28|4.48|6.24|4.44|0
1719907200000|2024-07-02 08:00:00|6.24|4.44|6.27|4.47|6.28|4.48|6.24|4.44|0
1719907500000|2024-07-02 08:05:00|6.28|4.48|6.26|4.46|6.28|4.48|6.25|4.45|0
1719907800000|2024-07-02 08:10:00|6.25|4.45|6.25|4.45|6.26|4.46|6.24|4.44|0
1719908100000|2024-07-02 08:15:00|6.26|4.46|6.24|4.44|6.26|4.46|6.23|4.43|0
1719908400000|2024-07-02 08:20:00|6.25|4.45|6.27|4.47|6.27|4.47|6.24|4.44|0
1719908700000|2024-07-02 08:25:00|6.28|4.48|6.29|4.49|6.3|4.5|6.28|4.48|0
1719909000000|2024-07-02 08:30:00|6.3|4.5|6.27|4.47|6.32|4.52|6.27|4.47|0
1719909300000|2024-07-02 08:35:00|6.28|4.48|6.29|4.49|6.29|4.49|6.27|4.47|0
1719909600000|2024-07-02 08:40:00|6.28|4.48|6.3|4.5|6.3|4.5|6.28|4.48|0
1719909900000|2024-07-02 08:45:00|6.29|4.49|6.28|4.48|6.3|4.5|6.28|4.48|0
1719910200000|2024-07-02 08:50:00|6.29|4.49|6.26|4.46|6.29|4.49|6.25|4.45|0
1719910500000|2024-07-02 08:55:00|6.25|4.45|6.19|4.39|6.26|4.46|6.08|4.28|0
1719910800000|2024-07-02 09:00:00|6.2|4.4|6.18|4.38|6.2|4.4|6.18|4.38|0
1719911100000|2024-07-02 09:05:00|6.19|4.39|6.16|4.36|6.19|4.39|6.16|4.36|0
1719911400000|2024-07-02 09:10:00|6.17|4.37|6.18|4.38|6.19|4.39|6.16|4.36|0
1719911700000|2024-07-02 09:15:00|6.17|4.37|6.18|4.38|6.19|4.39|6.17|4.37|0
1719912000000|2024-07-02 09:20:00|6.19|4.39|6.22|4.42|6.23|4.43|6.18|4.38|0
1719912300000|2024-07-02 09:25:00|6.23|4.43|6.19|4.39|6.23|4.43|6.19|4.39|0
1719912600000|2024-07-02 09:30:00|6.2|4.4|6.22|4.42|6.23|4.43|6.2|4.4|0
1719912900000|2024-07-02 09:35:00|6.23|4.43|6.22|4.42|6.23|4.43|6.2|4.4|0
1719913200000|2024-07-02 09:40:00|6.21|4.41|6.23|4.43|6.23|4.43|6.21|4.41|0
1719913500000|2024-07-02 09:45:00|6.22|4.42|6.12|4.32|6.22|4.42|6.12|4.32|0
1719913800000|2024-07-02 09:50:00|6.13|4.33|6.11|4.31|6.13|4.33|6.11|4.31|0
1719914100000|2024-07-02 09:55:00|6.12|4.32|6.13|4.33|6.13|4.33|6.11|4.31|0
1719914400000|2024-07-02 10:00:00|6.12|4.32|6.13|4.33|6.14|4.34|6.12|4.32|0
1719914700000|2024-07-02 10:05:00|6.12|4.32|6.13|4.33|6.14|4.34|6.12|4.32|0
1719915000000|2024-07-02 10:10:00|6.14|4.34|6.12|4.32|6.14|4.34|6.12|4.32|0
1719915300000|2024-07-02 10:15:00|6.13|4.33|6.13|4.33|6.14|4.34|6.12|4.32|0
1719915600000|2024-07-02 10:20:00|6.14|4.34|6.13|4.33|6.14|4.34|6.12|4.32|0
1719915900000|2024-07-02 10:25:00|6.12|4.32|6.12|4.32|6.13|4.33|6.12|4.32|0
1719916200000|2024-07-02 10:30:00|6.13|4.33|6.13|4.33|6.14|4.34|6.12|4.32|0
1719916500000|2024-07-02 10:35:00|6.12|4.32|6.12|4.32|6.13|4.33|6.12|4.32|0
1719916800000|2024-07-02 10:40:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1719917100000|2024-07-02 10:45:00|6.09|4.29|6.1|4.3|6.11|4.31|6.09|4.29|0
1719917400000|2024-07-02 10:50:00|6.11|4.31|6.11|4.31|6.12|4.32|6.1|4.3|0
1719917700000|2024-07-02 10:55:00|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1719918000000|2024-07-02 11:00:00|6.1|4.3|6.13|4.33|6.13|4.33|6.1|4.3|0
1719918300000|2024-07-02 11:05:00|6.12|4.32|6.15|4.35|6.15|4.35|6.12|4.32|0
1719918600000|2024-07-02 11:10:00|6.14|4.34|6.16|4.36|6.17|4.37|6.14|4.34|0
1719918900000|2024-07-02 11:15:00|6.17|4.37|6.17|4.37|6.17|4.37|6.16|4.36|0
1719919200000|2024-07-02 11:20:00|6.18|4.38|6.16|4.36|6.19|4.39|6.15|4.35|0
1719919800000|2024-07-02 11:30:00|6.17|4.37|6.16|4.36|6.17|4.37|6.15|4.35|0
1719920100000|2024-07-02 11:35:00|6.15|4.35|6.16|4.36|6.16|4.36|6.15|4.35|0
1719920400000|2024-07-02 11:40:00|6.15|4.35|6.18|4.38|6.18|4.38|6.15|4.35|0
1719920700000|2024-07-02 11:45:00|6.17|4.37|6.17|4.37|6.18|4.38|6.16|4.36|0
1719921000000|2024-07-02 11:50:00|6.18|4.38|6.19|4.39|6.21|4.41|6.17|4.37|0
1719921300000|2024-07-02 11:55:00|6.18|4.38|6.15|4.35|6.18|4.38|6.15|4.35|0
1719921600000|2024-07-02 12:00:00|6.16|4.36|6.15|4.35|6.16|4.36|6.14|4.34|0
1719921900000|2024-07-02 12:05:00|6.16|4.36|6.13|4.33|6.17|4.37|6.13|4.33|0
1719922200000|2024-07-02 12:10:00|6.14|4.34|6.12|4.32|6.14|4.34|6.12|4.32|0
1719922500000|2024-07-02 12:15:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1719922800000|2024-07-02 12:20:00|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1719923100000|2024-07-02 12:25:00|6.12|4.32|6.12|4.32|6.13|4.33|6.11|4.31|0
1719923400000|2024-07-02 12:30:00|6.11|4.31|6.12|4.32|6.12|4.32|6.1|4.3|0
1719923700000|2024-07-02 12:35:00|6.11|4.31|6.13|4.33|6.13|4.33|6.11|4.31|0
1719924000000|2024-07-02 12:40:00|6.12|4.32|6.15|4.35|6.15|4.35|6.11|4.31|0
1719924300000|2024-07-02 12:45:00|6.14|4.34|6.14|4.34|6.15|4.35|6.13|4.33|0
1719924600000|2024-07-02 12:50:00|6.15|4.35|6.13|4.33|6.15|4.35|6.13|4.33|0
1719924900000|2024-07-02 12:55:00|6.12|4.32|6.12|4.32|6.12|4.32|6.11|4.31|0
1719925200000|2024-07-02 13:00:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1719925500000|2024-07-02 13:05:00|6.09|4.29|6.08|4.28|6.1|4.3|6.08|4.28|0
1719925800000|2024-07-02 13:10:00|6.09|4.29|6.09|4.29|6.1|4.3|6.08|4.28|0
1719926100000|2024-07-02 13:15:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1719926400000|2024-07-02 13:20:00|6.08|4.28|6.07|4.27|6.09|4.29|6.07|4.27|0
1719926700000|2024-07-02 13:25:00|6.08|4.28|6.07|4.27|6.09|4.29|6.06|4.26|0
1719927000000|2024-07-02 13:30:00|6.06|4.26|5.97|4.17|6.08|4.28|5.97|4.17|0
1719927300000|2024-07-02 13:35:00|5.98|4.18|5.93|4.13|6|4.2|5.92|4.12|0
1719927600000|2024-07-02 13:40:00|5.91|4.11|5.92|4.12|5.94|4.14|5.87|4.07|0
1719927900000|2024-07-02 13:45:00|5.93|4.13|5.92|4.12|5.93|4.13|5.88|4.08|0
1719928200000|2024-07-02 13:50:00|5.93|4.13|5.92|4.12|5.96|4.16|5.9|4.1|0
1719928500000|2024-07-02 13:55:00|5.93|4.13|5.92|4.12|5.96|4.16|5.91|4.11|0
1719928800000|2024-07-02 14:00:00|5.96|4.16|6.24|4.44|6.25|4.45|5.88|4.08|0
1719929100000|2024-07-02 14:05:00|6.03|4.23|6.06|4.26|6.07|4.27|6.02|4.22|0
1719929400000|2024-07-02 14:10:00|6.07|4.27|6.08|4.28|6.14|4.34|6.06|4.26|0
1719929700000|2024-07-02 14:15:00|6.09|4.29|6.06|4.26|6.11|4.31|6.05|4.25|0
1719930000000|2024-07-02 14:20:00|6.05|4.25|6.11|4.31|6.11|4.31|6.05|4.25|0
1719930300000|2024-07-02 14:25:00|6.1|4.3|6.05|4.25|6.11|4.31|6.05|4.25|0
1719930600000|2024-07-02 14:30:00|6.04|4.24|6.02|4.22|6.04|4.24|6.01|4.21|0
1719930900000|2024-07-02 14:35:00|6.01|4.21|6.01|4.21|6.03|4.23|6.01|4.21|0
1719931200000|2024-07-02 14:40:00|6.02|4.22|6.05|4.25|6.05|4.25|5.99|4.19|0
1719931500000|2024-07-02 14:45:00|6.06|4.26|6.02|4.22|6.07|4.27|6.01|4.21|0
1719931800000|2024-07-02 14:50:00|6.03|4.23|6|4.2|6.03|4.23|6|4.2|0
1719932100000|2024-07-02 14:55:00|5.99|4.19|6|4.2|6.01|4.21|5.98|4.18|0
1719932400000|2024-07-02 15:00:00|6.01|4.21|5.99|4.19|6.01|4.21|5.98|4.18|0
1719932700000|2024-07-02 15:05:00|5.98|4.18|5.98|4.18|5.99|4.19|5.98|4.18|0
1719933000000|2024-07-02 15:10:00|5.99|4.19|5.99|4.19|6.01|4.21|5.97|4.17|0
1719933300000|2024-07-02 15:15:00|5.98|4.18|6.01|4.21|6.01|4.21|5.98|4.18|0
1719933600000|2024-07-02 15:20:00|6|4.2|5.97|4.17|6.03|4.23|5.97|4.17|0
1719933900000|2024-07-02 15:25:00|5.98|4.18|5.97|4.17|5.99|4.19|5.97|4.17|0
1719934200000|2024-07-02 15:30:00|5.96|4.16|5.97|4.17|5.97|4.17|5.94|4.14|0
1719934500000|2024-07-02 15:35:00|5.96|4.16|5.94|4.14|5.97|4.17|5.93|4.13|0
1719934800000|2024-07-02 15:40:00|5.93|4.13|5.95|4.15|5.95|4.15|5.93|4.13|0
1719935100000|2024-07-02 15:45:00|5.94|4.14|5.95|4.15|5.96|4.16|5.94|4.14|0
1719935400000|2024-07-02 15:50:00|5.94|4.14|5.96|4.16|5.96|4.16|5.94|4.14|0
1719935700000|2024-07-02 15:55:00|5.97|4.17|6.01|4.21|6.02|4.22|5.96|4.16|0
1719936000000|2024-07-02 16:00:00|6|4.2|6.02|4.22|6.04|4.24|6|4.2|0
1719936300000|2024-07-02 16:05:00|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1719936600000|2024-07-02 16:10:00|6.04|4.24|6.04|4.24|6.06|4.26|6.03|4.23|0
1719936900000|2024-07-02 16:15:00|6.03|4.23|6.01|4.21|6.03|4.23|6.01|4.21|0
1719937200000|2024-07-02 16:20:00|6.02|4.22|6.03|4.23|6.03|4.23|6.01|4.21|0
1719937500000|2024-07-02 16:25:00|6.02|4.22|5.99|4.19|6.03|4.23|5.98|4.18|0
1719937800000|2024-07-02 16:30:00|6|4.2|5.99|4.19|6|4.2|5.98|4.18|0
1719938100000|2024-07-02 16:35:00|6|4.2|6.01|4.21|6.01|4.21|5.99|4.19|0
1719938400000|2024-07-02 16:40:00|6|4.2|6|4.2|6.01|4.21|5.98|4.18|0
1719938700000|2024-07-02 16:45:00|5.99|4.19|5.98|4.18|6|4.2|5.98|4.18|0
1719939000000|2024-07-02 16:50:00|5.99|4.19|5.97|4.17|5.99|4.19|5.97|4.17|0
1719939300000|2024-07-02 16:55:00|5.98|4.18|5.97|4.17|5.99|4.19|5.97|4.17|0
1719939600000|2024-07-02 17:00:00|5.98|4.18|5.96|4.16|5.98|4.18|5.95|4.15|0
1719939900000|2024-07-02 17:05:00|5.95|4.15|5.91|4.11|5.96|4.16|5.91|4.11|0
1719940200000|2024-07-02 17:10:00|5.9|4.1|5.9|4.1|5.91|4.11|5.88|4.08|0
1719940500000|2024-07-02 17:15:00|5.89|4.09|5.89|4.09|5.91|4.11|5.88|4.08|0
1719940800000|2024-07-02 17:20:00|5.9|4.1|5.89|4.09|5.9|4.1|5.88|4.08|0
1719941100000|2024-07-02 17:25:00|5.9|4.1|5.9|4.1|5.9|4.1|5.89|4.09|0
1719941400000|2024-07-02 17:30:00|5.91|4.11|5.9|4.1|5.91|4.11|5.89|4.09|0
1719941700000|2024-07-02 17:35:00|5.89|4.09|5.89|4.09|5.92|4.12|5.89|4.09|0
1719942000000|2024-07-02 17:40:00|5.88|4.08|5.89|4.09|5.89|4.09|5.87|4.07|0
1719942300000|2024-07-02 17:45:00|5.88|4.08|5.88|4.08|5.89|4.09|5.87|4.07|0
1719942600000|2024-07-02 17:50:00|5.87|4.07|5.84|4.04|5.87|4.07|5.84|4.04|0
1719942900000|2024-07-02 17:55:00|5.85|4.05|5.84|4.04|5.85|4.05|5.82|4.02|0
1719943200000|2024-07-02 18:00:00|5.83|4.03|5.82|4.02|5.84|4.04|5.82|4.02|0
1719943500000|2024-07-02 18:05:00|5.81|4.01|5.82|4.02|5.82|4.02|5.81|4.01|0
1719943800000|2024-07-02 18:10:00|5.81|4.01|5.8|4|5.81|4.01|5.78|3.98|0
1719944100000|2024-07-02 18:15:00|5.81|4.01|5.81|4.01|5.82|4.02|5.8|4|0
1719944400000|2024-07-02 18:20:00|5.82|4.02|5.79|3.99|5.82|4.02|5.79|3.99|0
1719944700000|2024-07-02 18:25:00|5.78|3.98|5.79|3.99|5.8|4|5.78|3.98|0
1719945000000|2024-07-02 18:30:00|5.8|4|5.8|4|5.81|4.01|5.79|3.99|0
1719945300000|2024-07-02 18:35:00|5.81|4.01|5.79|3.99|5.81|4.01|5.78|3.98|0
1719945600000|2024-07-02 18:40:00|5.8|4|5.79|3.99|5.81|4.01|5.79|3.99|0
1719945900000|2024-07-02 18:45:00|5.78|3.98|5.78|3.98|5.79|3.99|5.77|3.97|0
1719946200000|2024-07-02 18:50:00|5.77|3.97|5.78|3.98|5.78|3.98|5.77|3.97|0
1719946500000|2024-07-02 18:55:00|5.77|3.97|5.8|4|5.8|4|5.77|3.97|0
1719946800000|2024-07-02 19:00:00|5.79|3.99|5.8|4|5.81|4.01|5.78|3.98|0
1719947100000|2024-07-02 19:05:00|5.79|3.99|5.79|3.99|5.8|4|5.79|3.99|0
1719947400000|2024-07-02 19:10:00|5.8|4|5.78|3.98|5.8|4|5.78|3.98|0
1719947700000|2024-07-02 19:15:00|5.79|3.99|5.78|3.98|5.8|4|5.78|3.98|0
1719948000000|2024-07-02 19:20:00|5.77|3.97|5.77|3.97|5.78|3.98|5.77|3.97|0
1719948300000|2024-07-02 19:25:00|5.78|3.98|5.77|3.97|5.78|3.98|5.76|3.96|0
1719948600000|2024-07-02 19:30:00|5.76|3.96|5.76|3.96|5.76|3.96|5.74|3.94|0
1719948900000|2024-07-02 19:35:00|5.75|3.95|5.76|3.96|5.76|3.96|5.74|3.94|0
1719949200000|2024-07-02 19:40:00|5.77|3.97|6.02|4.22|6.17|4.37|5.74|3.94|0
1719949500000|2024-07-02 19:45:00|6.01|4.21|6.04|4.24|6.04|4.24|6|4.2|0
1719949800000|2024-07-02 19:50:00|6.03|4.23|5.99|4.19|6.03|4.23|5.99|4.19|0
1719950100000|2024-07-02 19:55:00|6|4.2|5.93|4.13|6|4.2|5.93|4.13|0
1719950400000|2024-07-02 20:00:00|5.92|4.12|5.98|4.18|5.98|4.18|5.92|4.12|0
1719950700000|2024-07-02 20:05:00|5.97|4.17|5.99|4.19|5.99|4.19|5.97|4.17|0
1719951000000|2024-07-02 20:10:00|5.98|4.18|5.96|4.16|5.98|4.18|5.95|4.15|0
1719951300000|2024-07-02 20:15:00|6.06|4.06|6.07|4.07|6.08|4.08|6.06|4.06|0
1719951600000|2024-07-02 20:20:00|6.08|4.08|6.07|4.07|6.08|4.08|6.07|4.07|0
1719951900000|2024-07-02 20:25:00|6.08|4.08|6.08|4.08|6.08|4.08|6.08|4.08|0
1719952500000|2024-07-02 20:35:00|6.09|4.09|6.09|4.09|6.1|4.1|6.09|4.09|0
1719952800000|2024-07-02 20:40:00|6.1|4.1|6.1|4.1|6.1|4.1|6.09|4.09|0
1719953100000|2024-07-02 20:45:00|6.09|4.09|6.1|4.1|6.1|4.1|6.09|4.09|0
1719953700000|2024-07-02 20:55:00|6.09|4.09|6.08|4.08|6.09|4.09|6.08|4.08|0
1719954000000|2024-07-02 21:00:00|6.09|4.09|6.09|4.09|6.09|4.09|6.08|4.08|0
1719954600000|2024-07-02 21:10:00|6.08|4.08|6.08|4.08|6.08|4.08|6.08|4.08|0
1719957600000|2024-07-02 22:00:00|6.09|4.09|6.09|4.09|6.09|4.09|6.07|4.07|0
1719957900000|2024-07-02 22:05:00|6.1|4.1|6.08|4.08|6.1|4.1|6.08|4.08|0
1719958200000|2024-07-02 22:10:00|6.09|4.09|6.08|4.08|6.09|4.09|6.08|4.08|0
1719958500000|2024-07-02 22:15:00|6.09|4.09|6.08|4.08|6.09|4.09|6.08|4.08|0
1719958800000|2024-07-02 22:20:00|6.07|4.07|6.06|4.06|6.07|4.07|6.06|4.06|0
1719959100000|2024-07-02 22:25:00|6.07|4.07|6.06|4.06|6.07|4.07|6.06|4.06|0
1719959400000|2024-07-02 22:30:00|6.05|4.05|6.05|4.05|6.05|4.05|6.05|4.05|0
1719960000000|2024-07-02 22:40:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1719960300000|2024-07-02 22:45:00|6.06|4.06|6.06|4.06|6.06|4.06|6.05|4.05|0
1719960600000|2024-07-02 22:50:00|6.05|4.05|6.05|4.05|6.06|4.06|6.05|4.05|0
1719960900000|2024-07-02 22:55:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1719961200000|2024-07-02 23:00:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1719961800000|2024-07-02 23:10:00|6.06|4.06|6.06|4.06|6.06|4.06|6.05|4.05|0
1719962100000|2024-07-02 23:15:00|6.07|4.07|6.07|4.07|6.07|4.07|6.06|4.06|0
1719962400000|2024-07-02 23:20:00|6.06|4.06|6.07|4.07|6.08|4.08|6.06|4.06|0
1719962700000|2024-07-02 23:25:00|6.08|4.08|6.08|4.08|6.08|4.08|6.07|4.07|0
1719963000000|2024-07-02 23:30:00|6.07|4.07|6.07|4.07|6.08|4.08|6.07|4.07|0
1719963300000|2024-07-02 23:35:00|6.08|4.08|6.08|4.08|6.08|4.08|6.07|4.07|0
1719963900000|2024-07-02 23:45:00|6.09|4.09|6.09|4.09|6.09|4.09|6.08|4.08|0
1719964200000|2024-07-02 23:50:00|6.08|4.08|6.08|4.08|6.08|4.08|6.08|4.08|0
1719964800000|2024-07-03 00:00:00|6.07|4.07|6.06|4.06|6.08|4.08|6.06|4.06|0
1719965100000|2024-07-03 00:05:00|6.07|4.07|6.06|4.06|6.07|4.07|6.05|4.05|0
1719965400000|2024-07-03 00:10:00|6.05|4.05|6.05|4.05|6.06|4.06|6.05|4.05|0
1719965700000|2024-07-03 00:15:00|5.95|4.15|5.95|4.15|5.95|4.15|5.94|4.14|0
1719966000000|2024-07-03 00:20:00|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1719966300000|2024-07-03 00:25:00|5.95|4.15|5.95|4.15|5.95|4.15|5.94|4.14|0
1719966600000|2024-07-03 00:30:00|5.94|4.14|5.99|4.19|6|4.2|5.94|4.14|0
1719966900000|2024-07-03 00:35:00|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1719967200000|2024-07-03 00:40:00|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1719967500000|2024-07-03 00:45:00|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1719968100000|2024-07-03 00:55:00|6|4.2|6|4.2|6|4.2|6|4.2|0
1719968400000|2024-07-03 01:00:00|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1719968700000|2024-07-03 01:05:00|6|4.2|6|4.2|6|4.2|6|4.2|0
1719969000000|2024-07-03 01:10:00|6.01|4.21|6.01|4.21|6.01|4.21|6|4.2|0
1719969300000|2024-07-03 01:15:00|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1719969600000|2024-07-03 01:20:00|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1719969900000|2024-07-03 01:25:00|6|4.2|6|4.2|6.01|4.21|6|4.2|0
1719970200000|2024-07-03 01:30:00|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1719970800000|2024-07-03 01:40:00|6.02|4.22|6.02|4.22|6.02|4.22|6.01|4.21|0
1719971100000|2024-07-03 01:45:00|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1719971400000|2024-07-03 01:50:00|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1719971700000|2024-07-03 01:55:00|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1719972300000|2024-07-03 02:05:00|6|4.2|6|4.2|6|4.2|6|4.2|0
1719972600000|2024-07-03 02:10:00|6.01|4.21|6.01|4.21|6.01|4.21|6|4.2|0
1719972900000|2024-07-03 02:15:00|6|4.2|6|4.2|6|4.2|6|4.2|0
1719973200000|2024-07-03 02:20:00|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1719973500000|2024-07-03 02:25:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1719974100000|2024-07-03 02:35:00|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1719974400000|2024-07-03 02:40:00|6.02|4.22|6.02|4.22|6.02|4.22|6.01|4.21|0
1719974700000|2024-07-03 02:45:00|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1719975300000|2024-07-03 02:55:00|6|4.2|6|4.2|6.01|4.21|6|4.2|0
1719975600000|2024-07-03 03:00:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1719975900000|2024-07-03 03:05:00|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1719976500000|2024-07-03 03:15:00|6|4.2|6.02|4.22|6.02|4.22|5.99|4.19|0
1719976800000|2024-07-03 03:20:00|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1719977400000|2024-07-03 03:30:00|6.02|4.22|6.02|4.22|6.03|4.23|6.01|4.21|0
1719977700000|2024-07-03 03:35:00|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1719978000000|2024-07-03 03:40:00|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1719978300000|2024-07-03 03:45:00|6.02|4.22|6.02|4.22|6.02|4.22|6.01|4.21|0
1719979200000|2024-07-03 04:00:00|6.01|4.21|6.01|4.21|6.02|4.22|6.01|4.21|0
1719979800000|2024-07-03 04:10:00|6|4.2|6|4.2|6|4.2|6|4.2|0
1719981000000|2024-07-03 04:30:00|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1719981300000|2024-07-03 04:35:00|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1719982200000|2024-07-03 04:50:00|6|4.2|6|4.2|6|4.2|6|4.2|0
1719982500000|2024-07-03 04:55:00|5.99|4.19|5.99|4.19|6|4.2|5.99|4.19|0
1719982800000|2024-07-03 05:00:00|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1719983100000|2024-07-03 05:05:00|6|4.2|6|4.2|6|4.2|6|4.2|0
1719983400000|2024-07-03 05:10:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1719984000000|2024-07-03 05:20:00|5.99|4.19|5.99|4.19|6|4.2|5.99|4.19|0
1719984300000|2024-07-03 05:25:00|6|4.2|6|4.2|6.01|4.21|5.99|4.19|0
1719984600000|2024-07-03 05:30:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1719984900000|2024-07-03 05:35:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1719985200000|2024-07-03 05:40:00|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1719985500000|2024-07-03 05:45:00|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1719985800000|2024-07-03 05:50:00|6|4.2|6|4.2|6|4.2|6|4.2|0
1719986100000|2024-07-03 05:55:00|5.99|4.19|5.99|4.19|6|4.2|5.99|4.19|0
1719986400000|2024-07-03 06:00:00|5.98|4.18|5.98|4.18|5.99|4.19|5.97|4.17|0
1719986700000|2024-07-03 06:05:00|5.99|4.19|5.98|4.18|5.99|4.19|5.97|4.17|0
1719987000000|2024-07-03 06:10:00|5.97|4.17|5.97|4.17|5.98|4.18|5.96|4.16|0
1719987300000|2024-07-03 06:15:00|5.98|4.18|5.97|4.17|5.99|4.19|5.97|4.17|0
1719987600000|2024-07-03 06:20:00|5.98|4.18|5.98|4.18|5.98|4.18|5.96|4.16|0
1719987900000|2024-07-03 06:25:00|5.97|4.17|5.97|4.17|5.97|4.17|5.96|4.16|0
1719988200000|2024-07-03 06:30:00|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1719988500000|2024-07-03 06:35:00|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1719988800000|2024-07-03 06:40:00|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1719989100000|2024-07-03 06:45:00|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1719989400000|2024-07-03 06:50:00|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1719989700000|2024-07-03 06:55:00|5.97|4.17|5.97|4.17|5.97|4.17|5.96|4.16|0
1719990000000|2024-07-03 07:00:00|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1719990300000|2024-07-03 07:05:00|5.96|4.16|5.98|4.18|5.98|4.18|5.96|4.16|0
1719990600000|2024-07-03 07:10:00|5.97|4.17|5.97|4.17|5.98|4.18|5.96|4.16|0
1719990900000|2024-07-03 07:15:00|5.96|4.16|5.96|4.16|5.97|4.17|5.96|4.16|0
1719991200000|2024-07-03 07:20:00|5.95|4.15|5.96|4.16|5.97|4.17|5.95|4.15|0
1719991500000|2024-07-03 07:25:00|5.95|4.15|5.95|4.15|5.96|4.16|5.95|4.15|0
1719991800000|2024-07-03 07:30:00|5.94|4.14|5.95|4.15|5.96|4.16|5.94|4.14|0
1719992100000|2024-07-03 07:35:00|5.94|4.14|5.93|4.13|5.95|4.15|5.93|4.13|0
1719992400000|2024-07-03 07:40:00|5.94|4.14|5.95|4.15|5.95|4.15|5.93|4.13|0
1719992700000|2024-07-03 07:45:00|5.96|4.16|5.96|4.16|5.97|4.17|5.95|4.15|0
1719993000000|2024-07-03 07:50:00|5.97|4.17|5.97|4.17|5.97|4.17|5.96|4.16|0
1719993300000|2024-07-03 07:55:00|5.96|4.16|5.96|4.16|5.97|4.17|5.96|4.16|0
1719993600000|2024-07-03 08:00:00|5.97|4.17|5.97|4.17|5.97|4.17|5.96|4.16|0
1719993900000|2024-07-03 08:05:00|5.96|4.16|5.96|4.16|5.96|4.16|5.95|4.15|0
1719994200000|2024-07-03 08:10:00|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1719994500000|2024-07-03 08:15:00|5.95|4.15|5.94|4.14|5.96|4.16|5.94|4.14|0
1719994800000|2024-07-03 08:20:00|5.95|4.15|5.94|4.14|5.95|4.15|5.94|4.14|0
1719995100000|2024-07-03 08:25:00|5.95|4.15|5.95|4.15|5.95|4.15|5.94|4.14|0
1719995400000|2024-07-03 08:30:00|5.94|4.14|5.94|4.14|5.95|4.15|5.94|4.14|0
1719995700000|2024-07-03 08:35:00|5.93|4.13|5.92|4.12|5.93|4.13|5.92|4.12|0
1719996000000|2024-07-03 08:40:00|5.91|4.11|5.91|4.11|5.92|4.12|5.9|4.1|0
1719996300000|2024-07-03 08:45:00|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1719996600000|2024-07-03 08:50:00|5.9|4.1|5.91|4.11|5.91|4.11|5.89|4.09|0
1719996900000|2024-07-03 08:55:00|5.9|4.1|5.92|4.12|5.92|4.12|5.9|4.1|0
1719997200000|2024-07-03 09:00:00|5.91|4.11|5.91|4.11|5.92|4.12|5.91|4.11|0
1719997800000|2024-07-03 09:10:00|5.92|4.12|5.92|4.12|5.92|4.12|5.91|4.11|0
1719998100000|2024-07-03 09:15:00|5.91|4.11|5.91|4.11|5.92|4.12|5.9|4.1|0
1719998400000|2024-07-03 09:20:00|5.9|4.1|5.9|4.1|5.91|4.11|5.9|4.1|0
1719998700000|2024-07-03 09:25:00|5.91|4.11|5.91|4.11|5.91|4.11|5.9|4.1|0
1719999000000|2024-07-03 09:30:00|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1719999300000|2024-07-03 09:35:00|5.9|4.1|5.91|4.11|5.91|4.11|5.9|4.1|0
1719999600000|2024-07-03 09:40:00|5.9|4.1|5.9|4.1|5.91|4.11|5.9|4.1|0
1719999900000|2024-07-03 09:45:00|5.91|4.11|5.9|4.1|5.91|4.11|5.89|4.09|0
1720000200000|2024-07-03 09:50:00|5.91|4.11|5.91|4.11|5.91|4.11|5.9|4.1|0
1720000500000|2024-07-03 09:55:00|5.9|4.1|5.9|4.1|5.91|4.11|5.9|4.1|0
1720000800000|2024-07-03 10:00:00|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1720001100000|2024-07-03 10:05:00|5.91|4.11|5.91|4.11|5.92|4.12|5.91|4.11|0
1720001400000|2024-07-03 10:10:00|5.9|4.1|5.91|4.11|5.92|4.12|5.9|4.1|0
1720001700000|2024-07-03 10:15:00|5.9|4.1|5.9|4.1|5.91|4.11|5.9|4.1|0
1720002000000|2024-07-03 10:20:00|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1720002300000|2024-07-03 10:25:00|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1720002600000|2024-07-03 10:30:00|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1720002900000|2024-07-03 10:35:00|5.9|4.1|5.9|4.1|5.9|4.1|5.89|4.09|0
1720003200000|2024-07-03 10:40:00|5.89|4.09|5.89|4.09|5.9|4.1|5.89|4.09|0
1720003500000|2024-07-03 10:45:00|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1720003800000|2024-07-03 10:50:00|5.9|4.1|5.9|4.1|5.9|4.1|5.89|4.09|0
1720004100000|2024-07-03 10:55:00|5.89|4.09|5.9|4.1|5.9|4.1|5.89|4.09|0
1720004400000|2024-07-03 11:00:00|5.91|4.11|5.89|4.09|5.91|4.11|5.89|4.09|0
1720004700000|2024-07-03 11:05:00|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1720005000000|2024-07-03 11:10:00|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1720005300000|2024-07-03 11:15:00|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1720005900000|2024-07-03 11:25:00|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1720006200000|2024-07-03 11:30:00|5.92|4.12|5.92|4.12|5.92|4.12|5.91|4.11|0
1720006500000|2024-07-03 11:35:00|5.91|4.11|5.92|4.12|5.93|4.13|5.91|4.11|0
1720006800000|2024-07-03 11:40:00|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1720007100000|2024-07-03 11:45:00|5.93|4.13|5.92|4.12|5.93|4.13|5.91|4.11|0
1720007400000|2024-07-03 11:50:00|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1720007700000|2024-07-03 11:55:00|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1720008000000|2024-07-03 12:00:00|5.92|4.12|5.91|4.11|5.92|4.12|5.9|4.1|0
1720008300000|2024-07-03 12:05:00|5.92|4.12|5.94|4.14|5.94|4.14|5.91|4.11|0
1720008600000|2024-07-03 12:10:00|5.93|4.13|5.94|4.14|5.95|4.15|5.93|4.13|0
1720008900000|2024-07-03 12:15:00|5.93|4.13|5.95|4.15|5.96|4.16|5.93|4.13|0
1720009200000|2024-07-03 12:20:00|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1720009500000|2024-07-03 12:25:00|5.96|4.16|5.96|4.16|5.98|4.18|5.96|4.16|0
1720009800000|2024-07-03 12:30:00|5.95|4.15|5.97|4.17|5.99|4.19|5.95|4.15|0
1720010100000|2024-07-03 12:35:00|5.98|4.18|5.98|4.18|5.99|4.19|5.97|4.17|0
1720010400000|2024-07-03 12:40:00|5.99|4.19|5.98|4.18|5.99|4.19|5.97|4.17|0
1720010700000|2024-07-03 12:45:00|5.97|4.17|5.98|4.18|5.99|4.19|5.96|4.16|0
1720011000000|2024-07-03 12:50:00|5.97|4.17|5.97|4.17|5.98|4.18|5.97|4.17|0
1720011300000|2024-07-03 12:55:00|5.98|4.18|5.98|4.18|5.98|4.18|5.97|4.17|0
1720011600000|2024-07-03 13:00:00|5.97|4.17|5.97|4.17|5.98|4.18|5.97|4.17|0
1720011900000|2024-07-03 13:05:00|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1720012500000|2024-07-03 13:15:00|5.96|4.16|5.95|4.15|5.97|4.17|5.95|4.15|0
1720012800000|2024-07-03 13:20:00|5.96|4.16|5.96|4.16|5.98|4.18|5.95|4.15|0
1720013100000|2024-07-03 13:25:00|5.95|4.15|5.95|4.15|5.96|4.16|5.94|4.14|0
1720013400000|2024-07-03 13:30:00|5.94|4.14|5.9|4.1|5.98|4.18|5.89|4.09|0
1720013700000|2024-07-03 13:35:00|5.91|4.11|5.91|4.11|5.93|4.13|5.89|4.09|0
1720014000000|2024-07-03 13:40:00|5.92|4.12|5.9|4.1|5.93|4.13|5.9|4.1|0
1720014300000|2024-07-03 13:45:00|5.91|4.11|5.89|4.09|5.91|4.11|5.88|4.08|0
1720014600000|2024-07-03 13:50:00|5.9|4.1|5.9|4.1|5.91|4.11|5.89|4.09|0
1720014900000|2024-07-03 13:55:00|5.91|4.11|5.88|4.08|5.91|4.11|5.87|4.07|0
1720015200000|2024-07-03 14:00:00|5.87|4.07|5.87|4.07|5.93|4.13|5.84|4.04|0
1720015500000|2024-07-03 14:05:00|5.86|4.06|5.87|4.07|5.88|4.08|5.85|4.05|0
1720015800000|2024-07-03 14:10:00|5.86|4.06|5.85|4.05|5.89|4.09|5.84|4.04|0
1720016100000|2024-07-03 14:15:00|5.84|4.04|5.87|4.07|5.87|4.07|5.84|4.04|0
1720016400000|2024-07-03 14:20:00|5.86|4.06|5.88|4.08|5.88|4.08|5.85|4.05|0
1720016700000|2024-07-03 14:25:00|5.89|4.09|5.91|4.11|5.92|4.12|5.88|4.08|0
1720017000000|2024-07-03 14:30:00|5.9|4.1|5.88|4.08|5.92|4.12|5.87|4.07|0
1720017300000|2024-07-03 14:35:00|5.89|4.09|5.95|4.15|5.95|4.15|5.86|4.06|0
1720017600000|2024-07-03 14:40:00|5.96|4.16|5.93|4.13|5.96|4.16|5.93|4.13|0
1720017900000|2024-07-03 14:45:00|5.94|4.14|5.91|4.11|5.94|4.14|5.91|4.11|0
1720018200000|2024-07-03 14:50:00|5.92|4.12|5.98|4.18|5.98|4.18|5.91|4.11|0
1720018500000|2024-07-03 14:55:00|5.97|4.17|6.02|4.22|6.02|4.22|5.96|4.16|0
1720018800000|2024-07-03 15:00:00|6.03|4.23|6.02|4.22|6.04|4.24|6.01|4.21|0
1720019100000|2024-07-03 15:05:00|6.03|4.23|6|4.2|6.03|4.23|6|4.2|0
1720019400000|2024-07-03 15:10:00|6.01|4.21|5.98|4.18|6.01|4.21|5.98|4.18|0
1720019700000|2024-07-03 15:15:00|5.97|4.17|5.97|4.17|5.99|4.19|5.97|4.17|0
1720020000000|2024-07-03 15:20:00|5.96|4.16|5.97|4.17|5.98|4.18|5.95|4.15|0
1720020300000|2024-07-03 15:25:00|5.98|4.18|6.07|4.27|6.07|4.27|5.98|4.18|0
1720020600000|2024-07-03 15:30:00|6.06|4.26|6.07|4.27|6.08|4.28|6.06|4.26|0
1720020900000|2024-07-03 15:35:00|6.06|4.26|6.06|4.26|6.07|4.27|6.05|4.25|0
1720021200000|2024-07-03 15:40:00|6.05|4.25|6.05|4.25|6.07|4.27|6.05|4.25|0
1720021500000|2024-07-03 15:45:00|6.06|4.26|6.06|4.26|6.07|4.27|6.05|4.25|0
1720021800000|2024-07-03 15:50:00|6.05|4.25|6.04|4.24|6.06|4.26|6.04|4.24|0
1720022100000|2024-07-03 15:55:00|6.03|4.23|6.03|4.23|6.04|4.24|6.03|4.23|0
1720022400000|2024-07-03 16:00:00|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1720022700000|2024-07-03 16:05:00|6.02|4.22|6.01|4.21|6.02|4.22|6|4.2|0
1720023000000|2024-07-03 16:10:00|6|4.2|6.05|4.25|6.07|4.27|6|4.2|0
1720023300000|2024-07-03 16:15:00|6.06|4.26|6.03|4.23|6.06|4.26|6.02|4.22|0
1720023600000|2024-07-03 16:20:00|6.02|4.22|6.03|4.23|6.04|4.24|6.02|4.22|0
1720023900000|2024-07-03 16:25:00|6.04|4.24|6.02|4.22|6.04|4.24|6.02|4.22|0
1720024200000|2024-07-03 16:30:00|6.03|4.23|6.05|4.25|6.06|4.26|6.02|4.22|0
1720024500000|2024-07-03 16:35:00|5.9|4.1|5.88|4.08|5.9|4.1|5.87|4.07|0
1720024800000|2024-07-03 16:40:00|5.89|4.09|5.9|4.1|5.91|4.11|5.88|4.08|0
1720025100000|2024-07-03 16:45:00|5.91|4.11|5.9|4.1|5.92|4.12|5.89|4.09|0
1720025400000|2024-07-03 16:50:00|5.91|4.11|5.84|4.04|5.91|4.11|5.83|4.03|0
1720025700000|2024-07-03 16:55:00|5.83|4.03|5.86|4.06|5.86|4.06|5.8|4|0
1720026000000|2024-07-03 17:00:00|5.85|4.05|5.92|4.12|6|4.2|5.85|4.05|0
1720026300000|2024-07-03 17:05:00|5.93|4.13|5.93|4.13|5.94|4.14|5.92|4.12|0
1720026600000|2024-07-03 17:10:00|5.94|4.14|5.94|4.14|5.94|4.14|5.93|4.13|0
1720026900000|2024-07-03 17:15:00|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1720030500000|2024-07-03 18:15:00|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1720131000000|2024-07-04 22:10:00|5.93|3.93|5.93|3.93|5.94|3.94|5.93|3.93|0
1720131300000|2024-07-04 22:15:00|5.94|3.94|5.93|3.93|5.94|3.94|5.93|3.93|0
1720131600000|2024-07-04 22:20:00|5.94|3.94|5.93|3.93|5.94|3.94|5.93|3.93|0
1720131900000|2024-07-04 22:25:00|5.94|3.94|5.93|3.93|5.94|3.94|5.93|3.93|0
1720134300000|2024-07-04 23:05:00|5.92|3.92|5.92|3.92|5.92|3.92|5.92|3.92|0
1720134600000|2024-07-04 23:10:00|5.93|3.93|5.92|3.92|5.93|3.93|5.92|3.92|0
1720134900000|2024-07-04 23:15:00|5.93|3.93|5.92|3.92|5.93|3.93|5.92|3.92|0
1720135200000|2024-07-04 23:20:00|5.91|3.91|5.92|3.92|5.92|3.92|5.91|3.91|0
1720135500000|2024-07-04 23:25:00|5.91|3.91|5.91|3.91|5.91|3.91|5.91|3.91|0
1720135800000|2024-07-04 23:30:00|5.92|3.92|5.91|3.91|5.92|3.92|5.91|3.91|0
1720136100000|2024-07-04 23:35:00|5.92|3.92|5.91|3.91|5.92|3.92|5.91|3.91|0
1720136400000|2024-07-04 23:40:00|5.92|3.92|5.92|3.92|5.92|3.92|5.92|3.92|0
1720136700000|2024-07-04 23:45:00|5.91|3.91|5.92|3.92|5.92|3.92|5.91|3.91|0
1720137000000|2024-07-04 23:50:00|5.91|3.91|5.92|3.92|5.92|3.92|5.91|3.91|0
1720137600000|2024-07-05 00:00:00|5.91|3.91|5.91|3.91|5.91|3.91|5.91|3.91|0
1720138500000|2024-07-05 00:15:00|5.81|4.01|5.81|4.01|5.81|4.01|5.8|4|0
1720138800000|2024-07-05 00:20:00|5.8|4|5.8|4|5.81|4.01|5.8|4|0
1720139100000|2024-07-05 00:25:00|5.81|4.01|5.8|4|5.81|4.01|5.8|4|0
1720140000000|2024-07-05 00:40:00|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1720140300000|2024-07-05 00:45:00|5.77|3.97|5.78|3.98|5.78|3.98|5.77|3.97|0
1720140900000|2024-07-05 00:55:00|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1720141500000|2024-07-05 01:05:00|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1720142400000|2024-07-05 01:20:00|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1720143000000|2024-07-05 01:30:00|5.78|3.98|5.79|3.99|5.79|3.99|5.78|3.98|0
1720143300000|2024-07-05 01:35:00|5.78|3.98|5.79|3.99|5.79|3.99|5.78|3.98|0
1720143600000|2024-07-05 01:40:00|5.78|3.98|5.79|3.99|5.79|3.99|5.78|3.98|0
1720143900000|2024-07-05 01:45:00|5.78|3.98|5.78|3.98|5.79|3.99|5.78|3.98|0
1720144200000|2024-07-05 01:50:00|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1720144500000|2024-07-05 01:55:00|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1720144800000|2024-07-05 02:00:00|5.79|3.99|5.79|3.99|5.79|3.99|5.78|3.98|0
1720145100000|2024-07-05 02:05:00|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1720145400000|2024-07-05 02:10:00|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1720146300000|2024-07-05 02:25:00|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1720146600000|2024-07-05 02:30:00|5.78|3.98|5.77|3.97|5.78|3.98|5.77|3.97|0
1720146900000|2024-07-05 02:35:00|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1720147200000|2024-07-05 02:40:00|5.77|3.97|5.77|3.97|5.78|3.98|5.77|3.97|0
1720147500000|2024-07-05 02:45:00|5.78|3.98|5.77|3.97|5.78|3.98|5.77|3.97|0
1720148400000|2024-07-05 03:00:00|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1720148700000|2024-07-05 03:05:00|5.77|3.97|5.77|3.97|5.77|3.97|5.76|3.96|0
1720149000000|2024-07-05 03:10:00|5.78|3.98|5.77|3.97|5.78|3.98|5.77|3.97|0
1720149600000|2024-07-05 03:20:00|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1720149900000|2024-07-05 03:25:00|5.77|3.97|5.76|3.96|5.77|3.97|5.76|3.96|0
1720150800000|2024-07-05 03:40:00|5.75|3.95|5.76|3.96|5.76|3.96|5.75|3.95|0
1720151400000|2024-07-05 03:50:00|5.77|3.97|5.76|3.96|5.77|3.97|5.76|3.96|0
1720153200000|2024-07-05 04:20:00|5.75|3.95|5.76|3.96|5.76|3.96|5.75|3.95|0
1720153500000|2024-07-05 04:25:00|5.75|3.95|5.75|3.95|5.76|3.96|5.75|3.95|0
1720153800000|2024-07-05 04:30:00|5.76|3.96|5.76|3.96|5.76|3.96|5.75|3.95|0
1720154100000|2024-07-05 04:35:00|5.75|3.95|5.75|3.95|5.76|3.96|5.75|3.95|0
1720155300000|2024-07-05 04:55:00|5.74|3.94|5.75|3.95|5.75|3.95|5.74|3.94|0
1720156800000|2024-07-05 05:20:00|5.74|3.94|5.74|3.94|5.74|3.94|5.74|3.94|0
1720157700000|2024-07-05 05:35:00|5.75|3.95|5.74|3.94|5.75|3.95|5.74|3.94|0
1720158000000|2024-07-05 05:40:00|5.73|3.93|5.73|3.93|5.74|3.94|5.73|3.93|0
1720158600000|2024-07-05 05:50:00|5.72|3.92|5.73|3.93|5.73|3.93|5.72|3.92|0
1720158900000|2024-07-05 05:55:00|5.72|3.92|5.73|3.93|5.73|3.93|5.72|3.92|0
1720159200000|2024-07-05 06:00:00|5.72|3.92|5.73|3.93|5.73|3.93|5.72|3.92|0
1720159500000|2024-07-05 06:05:00|5.72|3.92|5.72|3.92|5.73|3.93|5.72|3.92|0
1720159800000|2024-07-05 06:10:00|5.73|3.93|5.72|3.92|5.73|3.93|5.72|3.92|0
1720160100000|2024-07-05 06:15:00|5.71|3.91|5.71|3.91|5.72|3.92|5.71|3.91|0
1720160400000|2024-07-05 06:20:00|5.72|3.92|5.71|3.91|5.72|3.92|5.71|3.91|0
1720160700000|2024-07-05 06:25:00|5.7|3.9|5.71|3.91|5.71|3.91|5.7|3.9|0
1720161000000|2024-07-05 06:30:00|5.7|3.9|6|4.2|6|4.2|5.7|3.9|0
1720161300000|2024-07-05 06:35:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1720161600000|2024-07-05 06:40:00|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1720161900000|2024-07-05 06:45:00|6|4.2|6|4.2|6|4.2|5.99|4.19|0
1720162200000|2024-07-05 06:50:00|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1720162500000|2024-07-05 06:55:00|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1720162800000|2024-07-05 07:00:00|6.01|4.21|6|4.2|6.01|4.21|5.99|4.19|0
1720163100000|2024-07-05 07:05:00|6.01|4.21|5.99|4.19|6.01|4.21|5.99|4.19|0
1720163700000|2024-07-05 07:15:00|6|4.2|6|4.2|6.01|4.21|6|4.2|0
1720164000000|2024-07-05 07:20:00|6.01|4.21|6.03|4.23|6.04|4.24|6.01|4.21|0
1720164300000|2024-07-05 07:25:00|6.04|4.24|6.02|4.22|6.04|4.24|6.02|4.22|0
1720164600000|2024-07-05 07:30:00|6.03|4.23|6.03|4.23|6.04|4.24|6.02|4.22|0
1720164900000|2024-07-05 07:35:00|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1720165200000|2024-07-05 07:40:00|6.04|4.24|6.02|4.22|6.04|4.24|6.02|4.22|0
1720165500000|2024-07-05 07:45:00|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1720165800000|2024-07-05 07:50:00|6.01|4.21|6.02|4.22|6.03|4.23|6.01|4.21|0
1720166100000|2024-07-05 07:55:00|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1720166400000|2024-07-05 08:00:00|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1720166700000|2024-07-05 08:05:00|6.02|4.22|6.02|4.22|6.03|4.23|6.01|4.21|0
1720167000000|2024-07-05 08:10:00|6.01|4.21|6.01|4.21|6.02|4.22|6.01|4.21|0
1720167300000|2024-07-05 08:15:00|6.02|4.22|6.02|4.22|6.03|4.23|6.01|4.21|0
1720167600000|2024-07-05 08:20:00|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1720167900000|2024-07-05 08:25:00|6.02|4.22|6.03|4.23|6.04|4.24|6.02|4.22|0
1720168200000|2024-07-05 08:30:00|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1720168500000|2024-07-05 08:35:00|6.02|4.22|6.05|4.25|6.05|4.25|6.02|4.22|0
1720168800000|2024-07-05 08:40:00|6.04|4.24|6.04|4.24|6.05|4.25|6.04|4.24|0
1720169100000|2024-07-05 08:45:00|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1720169400000|2024-07-05 08:50:00|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1720169700000|2024-07-05 08:55:00|6.05|4.25|6.05|4.25|6.06|4.26|6.05|4.25|0
1720170000000|2024-07-05 09:00:00|6.04|4.24|6.04|4.24|6.04|4.24|6.03|4.23|0
1720170300000|2024-07-05 09:05:00|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1720170600000|2024-07-05 09:10:00|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1720170900000|2024-07-05 09:15:00|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1720171200000|2024-07-05 09:20:00|6.03|4.23|6.03|4.23|6.04|4.24|6.03|4.23|0
1720171500000|2024-07-05 09:25:00|6.04|4.24|6.04|4.24|6.04|4.24|6.03|4.23|0
1720171800000|2024-07-05 09:30:00|6.03|4.23|6.03|4.23|6.04|4.24|6.03|4.23|0
1720172100000|2024-07-05 09:35:00|6.02|4.22|6.03|4.23|6.04|4.24|6.02|4.22|0
1720172400000|2024-07-05 09:40:00|6.04|4.24|6.04|4.24|6.04|4.24|6.03|4.23|0
1720172700000|2024-07-05 09:45:00|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1720173000000|2024-07-05 09:50:00|6.05|4.25|6.03|4.23|6.05|4.25|6.03|4.23|0
1720173300000|2024-07-05 09:55:00|6.04|4.24|6.04|4.24|6.04|4.24|6.03|4.23|0
1720173600000|2024-07-05 10:00:00|6.05|4.25|6.04|4.24|6.05|4.25|6.03|4.23|0
1720173900000|2024-07-05 10:05:00|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1720174200000|2024-07-05 10:10:00|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1720174500000|2024-07-05 10:15:00|6.03|4.23|6.04|4.24|6.05|4.25|6.03|4.23|0
1720174800000|2024-07-05 10:20:00|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1720175400000|2024-07-05 10:30:00|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1720175700000|2024-07-05 10:35:00|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1720176000000|2024-07-05 10:40:00|6.04|4.24|6.04|4.24|6.04|4.24|6.03|4.23|0
1720176300000|2024-07-05 10:45:00|6.03|4.23|6.04|4.24|6.05|4.25|6.03|4.23|0
1720176900000|2024-07-05 10:55:00|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1720177200000|2024-07-05 11:00:00|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1720177500000|2024-07-05 11:05:00|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1720177800000|2024-07-05 11:10:00|6.05|4.25|6.04|4.24|6.06|4.26|6.04|4.24|0
1720178100000|2024-07-05 11:15:00|6.05|4.25|6.04|4.24|6.05|4.25|6.03|4.23|0
1720178400000|2024-07-05 11:20:00|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1720178700000|2024-07-05 11:25:00|6.03|4.23|6.03|4.23|6.04|4.24|6.03|4.23|0
1720179000000|2024-07-05 11:30:00|6.02|4.22|6.05|4.25|6.05|4.25|6.02|4.22|0
1720179300000|2024-07-05 11:35:00|6.04|4.24|6.05|4.25|6.06|4.26|6.04|4.24|0
1720179600000|2024-07-05 11:40:00|6.06|4.26|6.04|4.24|6.06|4.26|6.04|4.24|0
1720180200000|2024-07-05 11:50:00|6.03|4.23|6.05|4.25|6.05|4.25|6.03|4.23|0
1720180500000|2024-07-05 11:55:00|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1720180800000|2024-07-05 12:00:00|6.04|4.24|6.04|4.24|6.06|4.26|6.04|4.24|0
1720181100000|2024-07-05 12:05:00|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1720181400000|2024-07-05 12:10:00|6.05|4.25|6.05|4.25|6.06|4.26|6.04|4.24|0
1720181700000|2024-07-05 12:15:00|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1720182000000|2024-07-05 12:20:00|6.06|4.26|6.04|4.24|6.06|4.26|6.03|4.23|0
1720182300000|2024-07-05 12:25:00|6.03|4.23|6.03|4.23|6.04|4.24|6.01|4.21|0
1720182600000|2024-07-05 12:30:00|6.02|4.22|5.99|4.19|6.07|4.27|5.92|4.12|0
1720182900000|2024-07-05 12:35:00|6|4.2|6.01|4.21|6.03|4.23|5.98|4.18|0
1720183200000|2024-07-05 12:40:00|6.02|4.22|5.76|3.96|6.07|4.27|5.76|3.96|0
1720183500000|2024-07-05 12:45:00|5.77|3.97|5.8|4|5.81|4.01|5.76|3.96|0
1720183800000|2024-07-05 12:50:00|5.81|4.01|5.78|3.98|5.82|4.02|5.78|3.98|0
1720184100000|2024-07-05 12:55:00|5.79|3.99|5.8|4|5.8|4|5.78|3.98|0
1720184400000|2024-07-05 13:00:00|5.81|4.01|5.81|4.01|5.83|4.03|5.79|3.99|0
1720184700000|2024-07-05 13:05:00|5.82|4.02|5.81|4.01|5.82|4.02|5.81|4.01|0
1720185000000|2024-07-05 13:10:00|5.82|4.02|5.81|4.01|5.82|4.02|5.8|4|0
1720185300000|2024-07-05 13:15:00|5.82|4.02|5.81|4.01|5.82|4.02|5.8|4|0
1720185600000|2024-07-05 13:20:00|5.82|4.02|5.8|4|5.82|4.02|5.8|4|0
1720185900000|2024-07-05 13:25:00|5.81|4.01|5.79|3.99|5.81|4.01|5.79|3.99|0
1720186200000|2024-07-05 13:30:00|5.8|4|6|4.2|6.04|4.24|5.73|3.93|0
1720186500000|2024-07-05 13:35:00|6.01|4.21|5.98|4.18|6.01|4.21|5.98|4.18|0
1720186800000|2024-07-05 13:40:00|5.97|4.17|5.97|4.17|5.99|4.19|5.96|4.16|0
1720187100000|2024-07-05 13:45:00|5.98|4.18|6.03|4.23|6.06|4.26|5.98|4.18|0
1720187400000|2024-07-05 13:50:00|6.02|4.22|5.98|4.18|6.02|4.22|5.97|4.17|0
1720187700000|2024-07-05 13:55:00|5.97|4.17|5.95|4.15|5.97|4.17|5.95|4.15|0
1720188000000|2024-07-05 14:00:00|5.94|4.14|5.95|4.15|5.97|4.17|5.92|4.12|0
1720188300000|2024-07-05 14:05:00|5.96|4.16|6.04|4.24|6.05|4.25|5.94|4.14|0
1720188600000|2024-07-05 14:10:00|6.05|4.25|6.02|4.22|6.08|4.28|6|4.2|0
1720188900000|2024-07-05 14:15:00|6.01|4.21|5.99|4.19|6.03|4.23|5.98|4.18|0
1720189200000|2024-07-05 14:20:00|6|4.2|5.98|4.18|6.01|4.21|5.97|4.17|0
1720189500000|2024-07-05 14:25:00|5.99|4.19|5.99|4.19|6|4.2|5.97|4.17|0
1720189800000|2024-07-05 14:30:00|5.98|4.18|5.97|4.17|6|4.2|5.95|4.15|0
1720190100000|2024-07-05 14:35:00|5.98|4.18|5.96|4.16|6.01|4.21|5.96|4.16|0
1720190400000|2024-07-05 14:40:00|5.97|4.17|6|4.2|6.04|4.24|5.96|4.16|0
1720190700000|2024-07-05 14:45:00|5.99|4.19|6|4.2|6.02|4.22|5.98|4.18|0
1720191000000|2024-07-05 14:50:00|6.01|4.21|6|4.2|6.02|4.22|5.99|4.19|0
1720191300000|2024-07-05 14:55:00|6.01|4.21|6.02|4.22|6.03|4.23|6|4.2|0
1720191600000|2024-07-05 15:00:00|6.03|4.23|6.02|4.22|6.05|4.25|6.01|4.21|0
1720191900000|2024-07-05 15:05:00|6.01|4.21|5.98|4.18|6.02|4.22|5.97|4.17|0
1720192200000|2024-07-05 15:10:00|5.97|4.17|5.96|4.16|5.98|4.18|5.95|4.15|0
1720192500000|2024-07-05 15:15:00|5.95|4.15|5.96|4.16|5.97|4.17|5.95|4.15|0
1720192800000|2024-07-05 15:20:00|5.97|4.17|5.96|4.16|5.99|4.19|5.96|4.16|0
1720193100000|2024-07-05 15:25:00|5.97|4.17|5.97|4.17|5.98|4.18|5.96|4.16|0
1720193400000|2024-07-05 15:30:00|5.96|4.16|5.94|4.14|5.96|4.16|5.94|4.14|0
1720193700000|2024-07-05 15:35:00|5.95|4.15|5.94|4.14|5.95|4.15|5.93|4.13|0
1720194000000|2024-07-05 15:40:00|5.93|4.13|5.91|4.11|5.93|4.13|5.91|4.11|0
1720194300000|2024-07-05 15:45:00|5.92|4.12|5.9|4.1|5.92|4.12|5.89|4.09|0
1720194600000|2024-07-05 15:50:00|5.89|4.09|5.9|4.1|5.91|4.11|5.88|4.08|0
1720194900000|2024-07-05 15:55:00|5.91|4.11|5.9|4.1|5.91|4.11|5.89|4.09|0
1720195200000|2024-07-05 16:00:00|5.91|4.11|5.92|4.12|5.92|4.12|5.9|4.1|0
1720195500000|2024-07-05 16:05:00|5.93|4.13|5.92|4.12|5.93|4.13|5.92|4.12|0
1720195800000|2024-07-05 16:10:00|5.91|4.11|5.89|4.09|5.91|4.11|5.89|4.09|0
1720196100000|2024-07-05 16:15:00|5.88|4.08|5.9|4.1|5.91|4.11|5.88|4.08|0
1720196400000|2024-07-05 16:20:00|5.89|4.09|5.89|4.09|5.89|4.09|5.88|4.08|0
1720196700000|2024-07-05 16:25:00|5.88|4.08|5.95|4.15|6.11|4.31|5.88|4.08|0
1720197000000|2024-07-05 16:30:00|5.96|4.16|5.97|4.17|5.97|4.17|5.95|4.15|0
1720197300000|2024-07-05 16:35:00|5.98|4.18|5.97|4.17|5.98|4.18|5.96|4.16|0
1720197600000|2024-07-05 16:40:00|5.96|4.16|5.98|4.18|5.98|4.18|5.96|4.16|0
1720197900000|2024-07-05 16:45:00|5.99|4.19|5.98|4.18|6|4.2|5.97|4.17|0
1720198200000|2024-07-05 16:50:00|5.97|4.17|5.95|4.15|5.98|4.18|5.95|4.15|0
1720198500000|2024-07-05 16:55:00|5.96|4.16|5.95|4.15|5.97|4.17|5.95|4.15|0
1720198800000|2024-07-05 17:00:00|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1720199100000|2024-07-05 17:05:00|5.94|4.14|5.95|4.15|5.97|4.17|5.94|4.14|0
1720199400000|2024-07-05 17:10:00|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1720199700000|2024-07-05 17:15:00|5.94|4.14|5.94|4.14|5.95|4.15|5.94|4.14|0
1720200000000|2024-07-05 17:20:00|5.93|4.13|5.92|4.12|5.94|4.14|5.91|4.11|0
1720200300000|2024-07-05 17:25:00|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1720200600000|2024-07-05 17:30:00|5.91|4.11|5.9|4.1|5.92|4.12|5.9|4.1|0
1720200900000|2024-07-05 17:35:00|5.89|4.09|5.88|4.08|5.9|4.1|5.88|4.08|0
1720201200000|2024-07-05 17:40:00|5.87|4.07|5.87|4.07|5.89|4.09|5.86|4.06|0
1720201500000|2024-07-05 17:45:00|5.86|4.06|5.86|4.06|5.87|4.07|5.86|4.06|0
1720201800000|2024-07-05 17:50:00|5.87|4.07|5.86|4.06|5.87|4.07|5.85|4.05|0
1720202100000|2024-07-05 17:55:00|5.85|4.05|5.88|4.08|5.88|4.08|5.85|4.05|0
1720202400000|2024-07-05 18:00:00|5.87|4.07|5.91|4.11|5.91|4.11|5.87|4.07|0
1720202700000|2024-07-05 18:05:00|5.9|4.1|5.9|4.1|5.91|4.11|5.88|4.08|0
1720203000000|2024-07-05 18:10:00|5.89|4.09|5.88|4.08|5.9|4.1|5.87|4.07|0
1720203300000|2024-07-05 18:15:00|5.87|4.07|5.87|4.07|5.88|4.08|5.86|4.06|0
1720203600000|2024-07-05 18:20:00|5.86|4.06|5.89|4.09|5.89|4.09|5.86|4.06|0
1720203900000|2024-07-05 18:25:00|5.88|4.08|5.9|4.1|5.9|4.1|5.88|4.08|0
1720204200000|2024-07-05 18:30:00|5.89|4.09|5.89|4.09|5.92|4.12|5.88|4.08|0
1720204500000|2024-07-05 18:35:00|5.88|4.08|5.9|4.1|5.9|4.1|5.88|4.08|0
1720204800000|2024-07-05 18:40:00|5.89|4.09|5.89|4.09|5.9|4.1|5.89|4.09|0
1720205100000|2024-07-05 18:45:00|5.88|4.08|5.87|4.07|5.89|4.09|5.86|4.06|0
1720205400000|2024-07-05 18:50:00|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1720205700000|2024-07-05 18:55:00|5.88|4.08|5.87|4.07|5.88|4.08|5.86|4.06|0
1720206000000|2024-07-05 19:00:00|5.86|4.06|5.85|4.05|5.87|4.07|5.85|4.05|0
1720206300000|2024-07-05 19:05:00|5.86|4.06|5.86|4.06|5.86|4.06|5.85|4.05|0
1720206600000|2024-07-05 19:10:00|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1720206900000|2024-07-05 19:15:00|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1720207200000|2024-07-05 19:20:00|5.87|4.07|5.85|4.05|5.87|4.07|5.85|4.05|0
1720207500000|2024-07-05 19:25:00|5.86|4.06|5.86|4.06|5.86|4.06|5.84|4.04|0
1720207800000|2024-07-05 19:30:00|5.87|4.07|5.85|4.05|5.87|4.07|5.85|4.05|0
1720208100000|2024-07-05 19:35:00|5.84|4.04|5.84|4.04|5.85|4.05|5.84|4.04|0
1720208400000|2024-07-05 19:40:00|5.83|4.03|5.96|4.16|5.98|4.18|5.83|4.03|0
1720208700000|2024-07-05 19:45:00|5.95|4.15|5.97|4.17|5.97|4.17|5.95|4.15|0
1720209000000|2024-07-05 19:50:00|5.96|4.16|5.94|4.14|5.97|4.17|5.93|4.13|0
1720209300000|2024-07-05 19:55:00|5.95|4.15|5.97|4.17|5.98|4.18|5.93|4.13|0
1720209600000|2024-07-05 20:00:00|5.96|4.16|6|4.2|6|4.2|5.96|4.16|0
1720209900000|2024-07-05 20:05:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1720210200000|2024-07-05 20:10:00|6.01|4.21|5.99|4.19|6.01|4.21|5.99|4.19|0
1720398600000|2024-07-08 00:30:00|6.01|4.21|6.01|4.21|6.01|4.21|6|4.2|0
1720399200000|2024-07-08 00:40:00|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1720399500000|2024-07-08 00:45:00|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1720399800000|2024-07-08 00:50:00|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1720400100000|2024-07-08 00:55:00|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1720400400000|2024-07-08 01:00:00|6.02|4.22|6.02|4.22|6.02|4.22|6.01|4.21|0
1720400700000|2024-07-08 01:05:00|6.03|4.23|6.02|4.22|6.03|4.23|6.01|4.21|0
1720401000000|2024-07-08 01:10:00|6.01|4.21|6.01|4.21|6.02|4.22|6.01|4.21|0
1720401300000|2024-07-08 01:15:00|6|4.2|6|4.2|6|4.2|6|4.2|0
1720401600000|2024-07-08 01:20:00|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1720401900000|2024-07-08 01:25:00|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1720402200000|2024-07-08 01:30:00|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1720403700000|2024-07-08 01:55:00|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1720404000000|2024-07-08 02:00:00|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1720404300000|2024-07-08 02:05:00|6|4.2|6|4.2|6|4.2|6|4.2|0
1720404600000|2024-07-08 02:10:00|5.99|4.19|5.99|4.19|6|4.2|5.99|4.19|0
1720404900000|2024-07-08 02:15:00|5.98|4.18|5.98|4.18|5.99|4.19|5.98|4.18|0
1720405500000|2024-07-08 02:25:00|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1720405800000|2024-07-08 02:30:00|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1720406100000|2024-07-08 02:35:00|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1720406400000|2024-07-08 02:40:00|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1720407300000|2024-07-08 02:55:00|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1720407900000|2024-07-08 03:05:00|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1720408200000|2024-07-08 03:10:00|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1720408500000|2024-07-08 03:15:00|5.98|4.18|5.98|4.18|5.98|4.18|5.97|4.17|0
1720408800000|2024-07-08 03:20:00|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1720409100000|2024-07-08 03:25:00|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1720410000000|2024-07-08 03:40:00|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1720410300000|2024-07-08 03:45:00|5.97|4.17|5.97|4.17|5.98|4.18|5.97|4.17|0
1720410600000|2024-07-08 03:50:00|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1720411200000|2024-07-08 04:00:00|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1720411800000|2024-07-08 04:10:00|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1720413000000|2024-07-08 04:30:00|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1720413300000|2024-07-08 04:35:00|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1720414200000|2024-07-08 04:50:00|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1720415400000|2024-07-08 05:10:00|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1720415700000|2024-07-08 05:15:00|6|4.2|6|4.2|6|4.2|6|4.2|0
1720416000000|2024-07-08 05:20:00|5.99|4.19|5.99|4.19|6|4.2|5.99|4.19|0
1720416600000|2024-07-08 05:30:00|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1720417500000|2024-07-08 05:45:00|5.99|4.19|5.99|4.19|5.99|4.19|5.98|4.18|0
1720417800000|2024-07-08 05:50:00|6|4.2|6|4.2|6|4.2|6|4.2|0
1720418100000|2024-07-08 05:55:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1720418400000|2024-07-08 06:00:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1720418700000|2024-07-08 06:05:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1720419000000|2024-07-08 06:10:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1720419300000|2024-07-08 06:15:00|5.99|4.19|5.99|4.19|5.99|4.19|5.98|4.18|0
1720419600000|2024-07-08 06:20:00|5.98|4.18|5.98|4.18|5.99|4.19|5.98|4.18|0
1720419900000|2024-07-08 06:25:00|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1720420800000|2024-07-08 06:40:00|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1720421100000|2024-07-08 06:45:00|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1720421400000|2024-07-08 06:50:00|5.98|4.18|5.85|4.05|5.98|4.18|5.85|4.05|0
1720421700000|2024-07-08 06:55:00|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1720422000000|2024-07-08 07:00:00|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1720422300000|2024-07-08 07:05:00|5.84|4.04|5.87|4.07|5.87|4.07|5.84|4.04|0
1720422600000|2024-07-08 07:10:00|5.86|4.06|5.85|4.05|5.87|4.07|5.85|4.05|0
1720422900000|2024-07-08 07:15:00|5.84|4.04|5.84|4.04|5.85|4.05|5.84|4.04|0
1720423200000|2024-07-08 07:20:00|5.85|4.05|5.83|4.03|5.85|4.05|5.83|4.03|0
1720423500000|2024-07-08 07:25:00|5.84|4.04|5.82|4.02|5.85|4.05|5.82|4.02|0
1720423800000|2024-07-08 07:30:00|5.81|4.01|5.82|4.02|5.83|4.03|5.81|4.01|0
1720424100000|2024-07-08 07:35:00|5.81|4.01|5.81|4.01|5.82|4.02|5.8|4|0
1720424400000|2024-07-08 07:40:00|5.8|4|5.8|4|5.81|4.01|5.8|4|0
1720424700000|2024-07-08 07:45:00|5.81|4.01|5.8|4|5.81|4.01|5.79|3.99|0
1720425000000|2024-07-08 07:50:00|5.79|3.99|5.79|3.99|5.8|4|5.79|3.99|0
1720425300000|2024-07-08 07:55:00|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1720425600000|2024-07-08 08:00:00|5.78|3.98|5.78|3.98|5.79|3.99|5.78|3.98|0
1720425900000|2024-07-08 08:05:00|5.79|3.99|5.79|3.99|5.79|3.99|5.78|3.98|0
1720426200000|2024-07-08 08:10:00|5.78|3.98|5.78|3.98|5.79|3.99|5.78|3.98|0
1720426500000|2024-07-08 08:15:00|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1720426800000|2024-07-08 08:20:00|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1720427100000|2024-07-08 08:25:00|5.77|3.97|5.78|3.98|5.78|3.98|5.77|3.97|0
1720427400000|2024-07-08 08:30:00|5.77|3.97|5.77|3.97|5.78|3.98|5.76|3.96|0
1720427700000|2024-07-08 08:35:00|5.76|3.96|5.77|3.97|5.77|3.97|5.76|3.96|0
1720428000000|2024-07-08 08:40:00|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1720428300000|2024-07-08 08:45:00|5.77|3.97|5.76|3.96|5.77|3.97|5.76|3.96|0
1720428600000|2024-07-08 08:50:00|5.77|3.97|5.77|3.97|5.77|3.97|5.76|3.96|0
1720428900000|2024-07-08 08:55:00|5.78|3.98|5.78|3.98|5.78|3.98|5.77|3.97|0
1720429200000|2024-07-08 09:00:00|5.77|3.97|5.78|3.98|5.78|3.98|5.77|3.97|0
1720429800000|2024-07-08 09:10:00|5.79|3.99|5.78|3.98|5.79|3.99|5.77|3.97|0
1720430100000|2024-07-08 09:15:00|5.77|3.97|5.78|3.98|5.78|3.98|5.77|3.97|0
1720430400000|2024-07-08 09:20:00|5.77|3.97|5.79|3.99|5.84|4.04|5.77|3.97|0
1720430700000|2024-07-08 09:25:00|5.78|3.98|5.79|3.99|5.79|3.99|5.78|3.98|0
1720431300000|2024-07-08 09:35:00|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1720431900000|2024-07-08 09:45:00|5.78|3.98|5.78|3.98|5.79|3.99|5.78|3.98|0
1720432200000|2024-07-08 09:50:00|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1720432500000|2024-07-08 09:55:00|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1720432800000|2024-07-08 10:00:00|5.78|3.98|5.79|3.99|5.79|3.99|5.78|3.98|0
1720433100000|2024-07-08 10:05:00|5.78|3.98|5.78|3.98|5.79|3.99|5.78|3.98|0
1720433400000|2024-07-08 10:10:00|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1720434600000|2024-07-08 10:30:00|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1720434900000|2024-07-08 10:35:00|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1720435200000|2024-07-08 10:40:00|5.79|3.99|5.79|3.99|5.79|3.99|5.78|3.98|0
1720435500000|2024-07-08 10:45:00|5.78|3.98|5.78|3.98|5.79|3.99|5.78|3.98|0
1720435800000|2024-07-08 10:50:00|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1720436100000|2024-07-08 10:55:00|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1720436400000|2024-07-08 11:00:00|5.78|3.98|5.78|3.98|5.79|3.99|5.78|3.98|0
1720436700000|2024-07-08 11:05:00|5.77|3.97|5.77|3.97|5.77|3.97|5.76|3.96|0
1720437000000|2024-07-08 11:10:00|5.78|3.98|5.76|3.96|5.78|3.98|5.76|3.96|0
1720437600000|2024-07-08 11:20:00|5.75|3.95|5.76|3.96|5.76|3.96|5.75|3.95|0
1720437900000|2024-07-08 11:25:00|5.75|3.95|5.75|3.95|5.76|3.96|5.75|3.95|0
1720438200000|2024-07-08 11:30:00|5.76|3.96|5.75|3.95|5.76|3.96|5.75|3.95|0
1720438500000|2024-07-08 11:35:00|5.74|3.94|5.74|3.94|5.74|3.94|5.74|3.94|0
1720438800000|2024-07-08 11:40:00|5.75|3.95|5.75|3.95|5.75|3.95|5.74|3.94|0
1720439400000|2024-07-08 11:50:00|5.74|3.94|5.74|3.94|5.75|3.95|5.74|3.94|0
1720439700000|2024-07-08 11:55:00|5.81|4.01|5.81|4.01|5.81|4.01|5.81|4.01|0
1720440000000|2024-07-08 12:00:00|5.82|4.02|5.52|3.72|5.82|4.02|5.52|3.72|0
1720440300000|2024-07-08 12:05:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1720440900000|2024-07-08 12:15:00|5.51|3.71|5.51|3.71|5.52|3.72|5.51|3.71|0
1720441500000|2024-07-08 12:25:00|5.5|3.7|5.5|3.7|5.51|3.71|5.5|3.7|0
1720441800000|2024-07-08 12:30:00|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1720442100000|2024-07-08 12:35:00|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1720442400000|2024-07-08 12:40:00|5.5|3.7|5.5|3.7|5.5|3.7|5.49|3.69|0
1720442700000|2024-07-08 12:45:00|5.49|3.69|5.5|3.7|5.51|3.71|5.49|3.69|0
1720443000000|2024-07-08 12:50:00|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1720443300000|2024-07-08 12:55:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1720443600000|2024-07-08 13:00:00|5.5|3.7|5.48|3.68|5.5|3.7|5.48|3.68|0
1720443900000|2024-07-08 13:05:00|5.47|3.67|5.54|3.74|5.54|3.74|5.47|3.67|0
1720444200000|2024-07-08 13:10:00|5.53|3.73|5.54|3.74|5.54|3.74|5.53|3.73|0
1720444500000|2024-07-08 13:15:00|5.53|3.73|5.54|3.74|5.54|3.74|5.53|3.73|0
1720444800000|2024-07-08 13:20:00|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1720445100000|2024-07-08 13:25:00|5.54|3.74|5.53|3.73|5.54|3.74|5.52|3.72|0
1720445400000|2024-07-08 13:30:00|5.54|3.74|5.49|3.69|5.54|3.74|5.47|3.67|0
1720445700000|2024-07-08 13:35:00|5.5|3.7|5.5|3.7|5.51|3.71|5.49|3.69|0
1720446000000|2024-07-08 13:40:00|5.49|3.69|5.63|3.83|5.65|3.85|5.49|3.69|0
1720446300000|2024-07-08 13:45:00|5.62|3.82|5.62|3.82|5.63|3.83|5.61|3.81|0
1720446600000|2024-07-08 13:50:00|5.61|3.81|5.61|3.81|5.61|3.81|5.59|3.79|0
1720446900000|2024-07-08 13:55:00|5.62|3.82|5.61|3.81|5.63|3.83|5.61|3.81|0
1720447200000|2024-07-08 14:00:00|5.62|3.82|5.63|3.83|5.65|3.85|5.62|3.82|0
1720447500000|2024-07-08 14:05:00|5.64|3.84|5.64|3.84|5.64|3.84|5.63|3.83|0
1720447800000|2024-07-08 14:10:00|5.63|3.83|5.62|3.82|5.64|3.84|5.62|3.82|0
1720448100000|2024-07-08 14:15:00|5.63|3.83|5.65|3.85|5.66|3.86|5.62|3.82|0
1720448400000|2024-07-08 14:20:00|5.66|3.86|5.66|3.86|5.69|3.89|5.66|3.86|0
1720448700000|2024-07-08 14:25:00|5.67|3.87|5.66|3.86|5.67|3.87|5.65|3.85|0
1720449000000|2024-07-08 14:30:00|5.65|3.85|5.67|3.87|5.68|3.88|5.65|3.85|0
1720449300000|2024-07-08 14:35:00|5.68|3.88|5.68|3.88|5.71|3.91|5.67|3.87|0
1720449600000|2024-07-08 14:40:00|5.67|3.87|5.69|3.89|5.7|3.9|5.67|3.87|0
1720449900000|2024-07-08 14:45:00|5.7|3.9|5.68|3.88|5.7|3.9|5.68|3.88|0
1720450200000|2024-07-08 14:50:00|5.69|3.89|5.69|3.89|5.7|3.9|5.68|3.88|0
1720450500000|2024-07-08 14:55:00|5.7|3.9|5.68|3.88|5.71|3.91|5.68|3.88|0
1720450800000|2024-07-08 15:00:00|5.69|3.89|5.67|3.87|5.69|3.89|5.65|3.85|0
1720451100000|2024-07-08 15:05:00|5.66|3.86|5.66|3.86|5.68|3.88|5.66|3.86|0
1720451400000|2024-07-08 15:10:00|5.67|3.87|5.67|3.87|5.69|3.89|5.66|3.86|0
1720451700000|2024-07-08 15:15:00|5.68|3.88|5.68|3.88|5.7|3.9|5.68|3.88|0
1720452000000|2024-07-08 15:20:00|5.67|3.87|5.68|3.88|5.73|3.93|5.66|3.86|0
1720452300000|2024-07-08 15:25:00|5.69|3.89|5.69|3.89|5.7|3.9|5.68|3.88|0
1720452600000|2024-07-08 15:30:00|5.68|3.88|5.7|3.9|5.7|3.9|5.68|3.88|0
1720452900000|2024-07-08 15:35:00|5.71|3.91|5.72|3.92|5.74|3.94|5.71|3.91|0
1720453200000|2024-07-08 15:40:00|5.71|3.91|5.71|3.91|5.72|3.92|5.71|3.91|0
1720453500000|2024-07-08 15:45:00|5.72|3.92|5.7|3.9|5.73|3.93|5.7|3.9|0
1720453800000|2024-07-08 15:50:00|5.71|3.91|5.71|3.91|5.72|3.92|5.7|3.9|0
1720454100000|2024-07-08 15:55:00|5.72|3.92|5.71|3.91|5.72|3.92|5.71|3.91|0
1720454400000|2024-07-08 16:00:00|5.72|3.92|5.74|3.94|5.74|3.94|5.72|3.92|0
1720454700000|2024-07-08 16:05:00|5.75|3.95|5.78|3.98|5.78|3.98|5.74|3.94|0
1720455000000|2024-07-08 16:10:00|5.77|3.97|5.76|3.96|5.78|3.98|5.76|3.96|0
1720455300000|2024-07-08 16:15:00|5.77|3.97|5.77|3.97|5.77|3.97|5.76|3.96|0
1720455600000|2024-07-08 16:20:00|5.76|3.96|5.75|3.95|5.77|3.97|5.75|3.95|0
1720455900000|2024-07-08 16:25:00|5.76|3.96|5.76|3.96|5.77|3.97|5.75|3.95|0
1720456200000|2024-07-08 16:30:00|5.77|3.97|5.75|3.95|5.77|3.97|5.75|3.95|0
1720456500000|2024-07-08 16:35:00|5.74|3.94|5.75|3.95|5.75|3.95|5.74|3.94|0
1720456800000|2024-07-08 16:40:00|5.74|3.94|5.75|3.95|5.75|3.95|5.74|3.94|0
1720457100000|2024-07-08 16:45:00|5.74|3.94|5.74|3.94|5.75|3.95|5.74|3.94|0
1720457400000|2024-07-08 16:50:00|5.75|3.95|5.74|3.94|5.75|3.95|5.73|3.93|0
1720457700000|2024-07-08 16:55:00|5.73|3.93|5.74|3.94|5.74|3.94|5.73|3.93|0
1720458000000|2024-07-08 17:00:00|5.73|3.93|5.75|3.95|5.75|3.95|5.73|3.93|0
1720458300000|2024-07-08 17:05:00|5.76|3.96|5.75|3.95|5.76|3.96|5.73|3.93|0
1720458600000|2024-07-08 17:10:00|5.74|3.94|5.74|3.94|5.75|3.95|5.74|3.94|0
1720458900000|2024-07-08 17:15:00|5.75|3.95|5.74|3.94|5.76|3.96|5.74|3.94|0
1720459200000|2024-07-08 17:20:00|5.73|3.93|5.74|3.94|5.75|3.95|5.73|3.93|0
1720459500000|2024-07-08 17:25:00|5.73|3.93|5.72|3.92|5.74|3.94|5.72|3.92|0
1720459800000|2024-07-08 17:30:00|5.71|3.91|5.71|3.91|5.72|3.92|5.7|3.9|0
1720460100000|2024-07-08 17:35:00|5.7|3.9|5.69|3.89|5.71|3.91|5.69|3.89|0
1720460400000|2024-07-08 17:40:00|5.68|3.88|5.7|3.9|5.7|3.9|5.68|3.88|0
1720460700000|2024-07-08 17:45:00|5.69|3.89|5.7|3.9|5.71|3.91|5.69|3.89|0
1720461000000|2024-07-08 17:50:00|5.71|3.91|5.7|3.9|5.71|3.91|5.7|3.9|0
1720461300000|2024-07-08 17:55:00|5.69|3.89|5.69|3.89|5.7|3.9|5.69|3.89|0
1720461600000|2024-07-08 18:00:00|5.7|3.9|5.71|3.91|5.72|3.92|5.69|3.89|0
1720461900000|2024-07-08 18:05:00|5.72|3.92|5.71|3.91|5.72|3.92|5.71|3.91|0
1720462200000|2024-07-08 18:10:00|5.7|3.9|5.71|3.91|5.71|3.91|5.7|3.9|0
1720462500000|2024-07-08 18:15:00|5.7|3.9|5.7|3.9|5.71|3.91|5.7|3.9|0
1720462800000|2024-07-08 18:20:00|5.71|3.91|5.69|3.89|5.71|3.91|5.69|3.89|0
1720463400000|2024-07-08 18:30:00|5.7|3.9|5.71|3.91|5.71|3.91|5.69|3.89|0
1720463700000|2024-07-08 18:35:00|5.72|3.92|5.71|3.91|5.73|3.93|5.71|3.91|0
1720464000000|2024-07-08 18:40:00|5.72|3.92|5.76|3.96|5.77|3.97|5.71|3.91|0
1720464300000|2024-07-08 18:45:00|5.77|3.97|5.74|3.94|5.77|3.97|5.74|3.94|0
1720464600000|2024-07-08 18:50:00|5.73|3.93|5.73|3.93|5.74|3.94|5.72|3.92|0
1720464900000|2024-07-08 18:55:00|5.72|3.92|5.71|3.91|5.72|3.92|5.7|3.9|0
1720465200000|2024-07-08 19:00:00|5.72|3.92|5.72|3.92|5.73|3.93|5.71|3.91|0
1720465500000|2024-07-08 19:05:00|5.73|3.93|5.73|3.93|5.73|3.93|5.72|3.92|0
1720465800000|2024-07-08 19:10:00|5.72|3.92|5.72|3.92|5.73|3.93|5.72|3.92|0
1720466100000|2024-07-08 19:15:00|5.73|3.93|5.73|3.93|5.74|3.94|5.73|3.93|0
1720466400000|2024-07-08 19:20:00|5.72|3.92|5.73|3.93|5.73|3.93|5.72|3.92|0
1720466700000|2024-07-08 19:25:00|5.74|3.94|5.74|3.94|5.75|3.95|5.73|3.93|0
1720467000000|2024-07-08 19:30:00|5.75|3.95|5.75|3.95|5.75|3.95|5.74|3.94|0
1720467300000|2024-07-08 19:35:00|5.74|3.94|5.74|3.94|5.75|3.95|5.73|3.93|0
1720467600000|2024-07-08 19:40:00|5.73|3.93|5.71|3.91|5.73|3.93|5.71|3.91|0
1720467900000|2024-07-08 19:45:00|5.72|3.92|5.72|3.92|5.73|3.93|5.71|3.91|0
1720468200000|2024-07-08 19:50:00|5.7|3.9|5.69|3.89|5.72|3.92|5.69|3.89|0
1720468500000|2024-07-08 19:55:00|5.68|3.88|5.69|3.89|5.71|3.91|5.66|3.86|0
1720468800000|2024-07-08 20:00:00|5.68|3.88|5.67|3.87|5.69|3.89|5.67|3.87|0
1720469100000|2024-07-08 20:05:00|5.66|3.86|5.66|3.86|5.67|3.87|5.65|3.85|0
1720469400000|2024-07-08 20:10:00|5.65|3.85|5.67|3.87|5.67|3.87|5.65|3.85|0
1720469700000|2024-07-08 20:15:00|5.77|3.77|5.76|3.76|5.77|3.77|5.75|3.75|0
1720470000000|2024-07-08 20:20:00|5.75|3.75|5.76|3.76|5.76|3.76|5.75|3.75|0
1720470600000|2024-07-08 20:30:00|5.77|3.77|5.77|3.77|5.77|3.77|5.77|3.77|0
1720471200000|2024-07-08 20:40:00|5.76|3.76|5.77|3.77|5.77|3.77|5.76|3.76|0
1720471500000|2024-07-08 20:45:00|5.76|3.76|5.76|3.76|5.77|3.77|5.76|3.76|0
1720471800000|2024-07-08 20:50:00|5.77|3.77|5.76|3.76|5.77|3.77|5.76|3.76|0
1720476000000|2024-07-08 22:00:00|5.77|3.77|5.76|3.76|5.77|3.77|5.76|3.76|0
1720476300000|2024-07-08 22:05:00|5.75|3.75|5.75|3.75|5.75|3.75|5.75|3.75|0
1720476600000|2024-07-08 22:10:00|5.74|3.74|5.75|3.75|5.75|3.75|5.74|3.74|0
1720476900000|2024-07-08 22:15:00|5.74|3.74|5.73|3.73|5.75|3.75|5.73|3.73|0
1720477200000|2024-07-08 22:20:00|5.74|3.74|5.73|3.73|5.74|3.74|5.73|3.73|0
1720477500000|2024-07-08 22:25:00|5.74|3.74|5.73|3.73|5.74|3.74|5.73|3.73|0
1720477800000|2024-07-08 22:30:00|5.74|3.74|5.74|3.74|5.74|3.74|5.73|3.73|0
1720478700000|2024-07-08 22:45:00|5.73|3.73|5.74|3.74|5.74|3.74|5.73|3.73|0
1720479600000|2024-07-08 23:00:00|5.73|3.73|5.72|3.72|5.73|3.73|5.72|3.72|0
1720479900000|2024-07-08 23:05:00|5.71|3.71|5.7|3.7|5.71|3.71|5.69|3.69|0
1720480200000|2024-07-08 23:10:00|5.69|3.69|5.7|3.7|5.7|3.7|5.69|3.69|0
1720480800000|2024-07-08 23:20:00|5.69|3.69|5.69|3.69|5.69|3.69|5.69|3.69|0
1720481100000|2024-07-08 23:25:00|5.7|3.7|5.69|3.69|5.7|3.7|5.69|3.69|0
1720481400000|2024-07-08 23:30:00|5.68|3.68|5.68|3.68|5.68|3.68|5.67|3.67|0
1720482000000|2024-07-08 23:40:00|5.69|3.69|5.68|3.68|5.69|3.69|5.68|3.68|0
1720482300000|2024-07-08 23:45:00|5.67|3.67|5.68|3.68|5.68|3.68|5.67|3.67|0
1720482600000|2024-07-08 23:50:00|5.67|3.67|5.67|3.67|5.68|3.68|5.67|3.67|0
1720482900000|2024-07-08 23:55:00|5.66|3.66|5.66|3.66|5.67|3.67|5.65|3.65|0
1720483200000|2024-07-09 00:00:00|5.65|3.65|5.66|3.66|5.66|3.66|5.64|3.64|0
1720483500000|2024-07-09 00:05:00|5.65|3.65|5.65|3.65|5.66|3.66|5.65|3.65|0
1720483800000|2024-07-09 00:10:00|5.66|3.66|5.65|3.65|5.66|3.66|5.65|3.65|0
1720484100000|2024-07-09 00:15:00|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1720484400000|2024-07-09 00:20:00|5.56|3.76|5.56|3.76|5.56|3.76|5.55|3.75|0
1720485000000|2024-07-09 00:30:00|5.57|3.77|5.56|3.76|5.57|3.77|5.56|3.76|0
1720485300000|2024-07-09 00:35:00|5.57|3.77|5.66|3.86|5.66|3.86|5.56|3.76|0
1720485600000|2024-07-09 00:40:00|5.65|3.85|5.65|3.85|5.66|3.86|5.65|3.85|0
1720486200000|2024-07-09 00:50:00|5.66|3.86|5.66|3.86|5.67|3.87|5.66|3.86|0
1720486500000|2024-07-09 00:55:00|5.67|3.87|5.67|3.87|5.67|3.87|5.66|3.86|0
1720487100000|2024-07-09 01:05:00|5.66|3.86|5.66|3.86|5.67|3.87|5.66|3.86|0
1720487400000|2024-07-09 01:10:00|5.65|3.85|5.66|3.86|5.66|3.86|5.65|3.85|0
1720487700000|2024-07-09 01:15:00|5.65|3.85|5.65|3.85|5.65|3.85|5.65|3.85|0
1720488000000|2024-07-09 01:20:00|5.66|3.86|5.66|3.86|5.66|3.86|5.66|3.86|0
1720488300000|2024-07-09 01:25:00|5.65|3.85|5.65|3.85|5.66|3.86|5.65|3.85|0
1720488900000|2024-07-09 01:35:00|5.66|3.86|5.65|3.85|5.66|3.86|5.65|3.85|0
1720489200000|2024-07-09 01:40:00|5.66|3.86|5.66|3.86|5.66|3.86|5.65|3.85|0
1720489500000|2024-07-09 01:45:00|5.67|3.87|5.67|3.87|5.67|3.87|5.66|3.86|0
1720489800000|2024-07-09 01:50:00|5.66|3.86|5.67|3.87|5.67|3.87|5.66|3.86|0
1720490100000|2024-07-09 01:55:00|5.68|3.88|5.68|3.88|5.68|3.88|5.67|3.87|0
1720490700000|2024-07-09 02:05:00|5.69|3.89|5.69|3.89|5.69|3.89|5.68|3.88|0
1720491000000|2024-07-09 02:10:00|5.68|3.88|5.68|3.88|5.69|3.89|5.68|3.88|0
1720491300000|2024-07-09 02:15:00|5.69|3.89|5.68|3.88|5.69|3.89|5.68|3.88|0
1720491900000|2024-07-09 02:25:00|5.67|3.87|5.67|3.87|5.68|3.88|5.67|3.87|0
1720493100000|2024-07-09 02:45:00|5.66|3.86|5.67|3.87|5.67|3.87|5.66|3.86|0
1720493400000|2024-07-09 02:50:00|5.66|3.86|5.66|3.86|5.67|3.87|5.66|3.86|0
1720493700000|2024-07-09 02:55:00|5.67|3.87|5.67|3.87|5.67|3.87|5.66|3.86|0
1720494000000|2024-07-09 03:00:00|5.66|3.86|5.67|3.87|5.67|3.87|5.66|3.86|0
1720494300000|2024-07-09 03:05:00|5.66|3.86|5.67|3.87|5.67|3.87|5.66|3.86|0
1720494600000|2024-07-09 03:10:00|5.66|3.86|5.66|3.86|5.67|3.87|5.66|3.86|0
1720495200000|2024-07-09 03:20:00|5.65|3.85|5.65|3.85|5.66|3.86|5.65|3.85|0
1720495500000|2024-07-09 03:25:00|5.66|3.86|5.66|3.86|5.66|3.86|5.66|3.86|0
1720495800000|2024-07-09 03:30:00|5.65|3.85|5.64|3.84|5.65|3.85|5.64|3.84|0
1720496700000|2024-07-09 03:45:00|5.63|3.83|5.64|3.84|5.64|3.84|5.63|3.83|0
1720497000000|2024-07-09 03:50:00|5.63|3.83|5.64|3.84|5.64|3.84|5.63|3.83|0
1720497300000|2024-07-09 03:55:00|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1720497600000|2024-07-09 04:00:00|5.64|3.84|5.64|3.84|5.64|3.84|5.63|3.83|0
1720497900000|2024-07-09 04:05:00|5.63|3.83|5.63|3.83|5.64|3.84|5.63|3.83|0
1720499400000|2024-07-09 04:30:00|5.64|3.84|5.64|3.84|5.64|3.84|5.63|3.83|0
1720500000000|2024-07-09 04:40:00|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1720500300000|2024-07-09 04:45:00|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1720500900000|2024-07-09 04:55:00|5.62|3.82|5.62|3.82|5.63|3.83|5.62|3.82|0
1720501500000|2024-07-09 05:05:00|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1720502100000|2024-07-09 05:15:00|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1720502400000|2024-07-09 05:20:00|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1720503000000|2024-07-09 05:30:00|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1720503300000|2024-07-09 05:35:00|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1720503600000|2024-07-09 05:40:00|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1720504200000|2024-07-09 05:50:00|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1720504800000|2024-07-09 06:00:00|5.64|3.84|5.64|3.84|5.64|3.84|5.63|3.83|0
1720505100000|2024-07-09 06:05:00|5.63|3.83|5.64|3.84|5.64|3.84|5.63|3.83|0
1720506000000|2024-07-09 06:20:00|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1720506300000|2024-07-09 06:25:00|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1720506600000|2024-07-09 06:30:00|5.65|3.85|5.65|3.85|5.65|3.85|5.65|3.85|0
1720506900000|2024-07-09 06:35:00|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1720507500000|2024-07-09 06:45:00|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1720507800000|2024-07-09 06:50:00|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1720508100000|2024-07-09 06:55:00|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1720508400000|2024-07-09 07:00:00|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1720508700000|2024-07-09 07:05:00|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1720509000000|2024-07-09 07:10:00|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1720509300000|2024-07-09 07:15:00|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1720509600000|2024-07-09 07:20:00|5.6|3.8|5.6|3.8|5.61|3.81|5.6|3.8|0
1720509900000|2024-07-09 07:25:00|5.61|3.81|5.58|3.78|5.61|3.81|5.58|3.78|0
1720510200000|2024-07-09 07:30:00|5.59|3.79|5.58|3.78|5.59|3.79|5.58|3.78|0
1720510500000|2024-07-09 07:35:00|5.57|3.77|5.58|3.78|5.58|3.78|5.57|3.77|0
1720510800000|2024-07-09 07:40:00|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1720511100000|2024-07-09 07:45:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1720511400000|2024-07-09 07:50:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1720512000000|2024-07-09 08:00:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1720512300000|2024-07-09 08:05:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1720512600000|2024-07-09 08:10:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1720512900000|2024-07-09 08:15:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1720513500000|2024-07-09 08:25:00|5.58|3.78|5.58|3.78|5.59|3.79|5.58|3.78|0
1720513800000|2024-07-09 08:30:00|5.57|3.77|5.58|3.78|5.58|3.78|5.57|3.77|0
1720514100000|2024-07-09 08:35:00|5.57|3.77|5.57|3.77|5.58|3.78|5.57|3.77|0
1720514400000|2024-07-09 08:40:00|5.58|3.78|5.56|3.76|5.58|3.78|5.56|3.76|0
1720514700000|2024-07-09 08:45:00|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1720515000000|2024-07-09 08:50:00|5.56|3.76|5.56|3.76|5.57|3.77|5.56|3.76|0
1720515600000|2024-07-09 09:00:00|5.57|3.77|5.55|3.75|5.57|3.77|5.55|3.75|0
1720515900000|2024-07-09 09:05:00|5.56|3.76|5.56|3.76|5.56|3.76|5.55|3.75|0
1720516200000|2024-07-09 09:10:00|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1720516500000|2024-07-09 09:15:00|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1720516800000|2024-07-09 09:20:00|5.55|3.75|5.46|3.86|5.56|3.86|5.45|3.75|0
1720517100000|2024-07-09 09:25:00|5.45|3.85|5.45|3.85|5.46|3.86|5.45|3.85|0
1720517700000|2024-07-09 09:35:00|5.58|3.98|5.53|3.93|5.58|3.98|5.53|3.93|0
1720518000000|2024-07-09 09:40:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1720518300000|2024-07-09 09:45:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1720518600000|2024-07-09 09:50:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1720518900000|2024-07-09 09:55:00|5.54|3.94|5.54|3.94|5.54|3.94|5.54|3.94|0
1720519200000|2024-07-09 10:00:00|5.55|3.95|5.54|3.94|5.55|3.95|5.54|3.94|0
1720519500000|2024-07-09 10:05:00|5.55|3.95|5.54|3.94|5.55|3.95|5.54|3.94|0
1720519800000|2024-07-09 10:10:00|5.55|3.95|5.54|3.94|5.55|3.95|5.54|3.94|0
1720520100000|2024-07-09 10:15:00|5.55|3.95|5.54|3.94|5.55|3.95|5.54|3.94|0
1720520700000|2024-07-09 10:25:00|5.55|3.95|5.54|3.94|5.55|3.95|5.54|3.94|0
1720521000000|2024-07-09 10:30:00|5.53|3.93|5.53|3.93|5.53|3.93|5.53|3.93|0
1720521600000|2024-07-09 10:40:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1720521900000|2024-07-09 10:45:00|5.54|3.94|5.54|3.94|5.54|3.94|5.54|3.94|0
1720522800000|2024-07-09 11:00:00|5.53|3.93|5.53|3.93|5.54|3.94|5.53|3.93|0
1720523100000|2024-07-09 11:05:00|5.54|3.94|5.54|3.94|5.54|3.94|5.54|3.94|0
1720523700000|2024-07-09 11:15:00|5.53|3.93|5.55|3.95|5.55|3.95|5.53|3.93|0
1720524000000|2024-07-09 11:20:00|5.56|3.96|5.55|3.95|5.56|3.96|5.55|3.95|0
1720524300000|2024-07-09 11:25:00|5.56|3.96|5.55|3.95|5.56|3.96|5.55|3.95|0
1720524600000|2024-07-09 11:30:00|5.54|3.94|5.55|3.95|5.55|3.95|5.54|3.94|0
1720524900000|2024-07-09 11:35:00|5.54|3.94|5.54|3.94|5.55|3.95|5.54|3.94|0
1720525200000|2024-07-09 11:40:00|5.55|3.95|5.56|3.96|5.56|3.96|5.54|3.94|0
1720525500000|2024-07-09 11:45:00|5.55|3.95|5.55|3.95|5.56|3.96|5.55|3.95|0
1720526400000|2024-07-09 12:00:00|5.54|3.94|5.55|3.95|5.56|3.96|5.54|3.94|0
1720526700000|2024-07-09 12:05:00|5.54|3.94|5.55|3.95|5.55|3.95|5.54|3.94|0
1720527000000|2024-07-09 12:10:00|5.54|3.94|5.54|3.94|5.55|3.95|5.54|3.94|0
1720527300000|2024-07-09 12:15:00|5.55|3.95|5.56|3.96|5.56|3.96|5.54|3.94|0
1720527600000|2024-07-09 12:20:00|5.57|3.97|5.57|3.97|5.57|3.97|5.56|3.96|0
1720527900000|2024-07-09 12:25:00|5.58|3.98|5.57|3.97|5.58|3.98|5.57|3.97|0
1720528200000|2024-07-09 12:30:00|5.56|3.96|5.56|3.96|5.57|3.97|5.56|3.96|0
1720528500000|2024-07-09 12:35:00|5.57|3.97|5.58|3.98|5.58|3.98|5.57|3.97|0
1720528800000|2024-07-09 12:40:00|5.57|3.97|5.57|3.97|5.58|3.98|5.57|3.97|0
1720529100000|2024-07-09 12:45:00|5.58|3.98|5.56|3.96|5.58|3.98|5.56|3.96|0
1720529400000|2024-07-09 12:50:00|5.57|3.97|5.56|3.96|5.57|3.97|5.56|3.96|0
1720529700000|2024-07-09 12:55:00|5.55|3.95|5.55|3.95|5.56|3.96|5.55|3.95|0
1720530000000|2024-07-09 13:00:00|5.56|3.96|5.55|3.95|5.56|3.96|5.54|3.94|0
1720530300000|2024-07-09 13:05:00|5.54|3.94|5.55|3.95|5.55|3.95|5.54|3.94|0
1720530600000|2024-07-09 13:10:00|5.56|3.96|5.54|3.94|5.56|3.96|5.54|3.94|0
1720530900000|2024-07-09 13:15:00|5.55|3.95|5.54|3.94|5.55|3.95|5.54|3.94|0
1720531200000|2024-07-09 13:20:00|5.53|3.93|5.54|3.94|5.54|3.94|5.53|3.93|0
1720531500000|2024-07-09 13:25:00|5.53|3.93|5.55|3.95|5.55|3.95|5.53|3.93|0
1720531800000|2024-07-09 13:30:00|5.54|3.94|5.45|3.85|5.55|3.95|5.45|3.85|0
1720532100000|2024-07-09 13:35:00|5.44|3.84|5.47|3.87|5.47|3.87|5.44|3.84|0
1720532400000|2024-07-09 13:40:00|5.48|3.88|5.46|3.86|5.48|3.88|5.46|3.86|0
1720532700000|2024-07-09 13:45:00|5.47|3.87|5.46|3.86|5.47|3.87|5.45|3.85|0
1720533000000|2024-07-09 13:50:00|5.45|3.85|5.45|3.85|5.47|3.87|5.45|3.85|0
1720533300000|2024-07-09 13:55:00|5.44|3.84|5.46|3.86|5.5|3.9|5.43|3.83|0
1720533600000|2024-07-09 14:00:00|5.45|3.85|5.47|3.87|5.47|3.87|5.44|3.84|0
1720533900000|2024-07-09 14:05:00|5.48|3.88|5.49|3.89|5.51|3.91|5.47|3.87|0
1720534200000|2024-07-09 14:10:00|5.5|3.9|5.47|3.87|5.5|3.9|5.45|3.85|0
1720534500000|2024-07-09 14:15:00|5.46|3.86|5.47|3.87|5.48|3.88|5.46|3.86|0
1720534800000|2024-07-09 14:20:00|5.48|3.88|5.49|3.89|5.49|3.89|5.42|3.82|0
1720535100000|2024-07-09 14:25:00|5.5|3.9|5.5|3.9|5.51|3.91|5.48|3.88|0
1720535400000|2024-07-09 14:30:00|5.51|3.91|5.48|3.88|5.52|3.92|5.48|3.88|0
1720535700000|2024-07-09 14:35:00|5.47|3.87|5.46|3.86|5.48|3.88|5.46|3.86|0
1720536000000|2024-07-09 14:40:00|5.45|3.85|5.44|3.84|5.46|3.86|5.44|3.84|0
1720536300000|2024-07-09 14:45:00|5.43|3.83|5.44|3.84|5.44|3.84|5.42|3.82|0
1720536600000|2024-07-09 14:50:00|5.45|3.85|5.44|3.84|5.45|3.85|5.43|3.83|0
1720536900000|2024-07-09 14:55:00|5.45|3.85|5.47|3.87|5.47|3.87|5.44|3.84|0
1720537200000|2024-07-09 15:00:00|5.46|3.86|5.47|3.87|5.48|3.88|5.45|3.85|0
1720537500000|2024-07-09 15:05:00|5.48|3.88|5.48|3.88|5.48|3.88|5.46|3.86|0
1720537800000|2024-07-09 15:10:00|5.49|3.89|5.48|3.88|5.5|3.9|5.47|3.87|0
1720538100000|2024-07-09 15:15:00|5.47|3.87|5.48|3.88|5.49|3.89|5.47|3.87|0
1720538400000|2024-07-09 15:20:00|5.49|3.89|5.5|3.9|5.52|3.92|5.48|3.88|0
1720538700000|2024-07-09 15:25:00|5.51|3.91|5.43|3.83|5.52|3.92|5.43|3.83|0
1720539000000|2024-07-09 15:30:00|5.42|3.82|5.42|3.82|5.44|3.84|5.42|3.82|0
1720539300000|2024-07-09 15:35:00|5.43|3.83|5.44|3.84|5.44|3.84|5.42|3.82|0
1720539600000|2024-07-09 15:40:00|5.43|3.83|5.43|3.83|5.44|3.84|5.42|3.82|0
1720539900000|2024-07-09 15:45:00|5.42|3.82|5.4|3.8|5.42|3.82|5.4|3.8|0
1720540200000|2024-07-09 15:50:00|5.39|3.79|5.4|3.8|5.4|3.8|5.39|3.79|0
1720540500000|2024-07-09 15:55:00|5.39|3.79|5.38|3.78|5.4|3.8|5.38|3.78|0
1720540800000|2024-07-09 16:00:00|5.39|3.79|5.39|3.79|5.4|3.8|5.38|3.78|0
1720541100000|2024-07-09 16:05:00|5.38|3.78|5.37|3.77|5.39|3.79|5.37|3.77|0
1720541400000|2024-07-09 16:10:00|5.36|3.76|5.38|3.78|5.38|3.78|5.36|3.76|0
1720541700000|2024-07-09 16:15:00|5.37|3.77|5.36|3.76|5.37|3.77|5.36|3.76|0
1720542000000|2024-07-09 16:20:00|5.37|3.77|5.37|3.77|5.37|3.77|5.36|3.76|0
1720542300000|2024-07-09 16:25:00|5.38|3.78|5.37|3.77|5.38|3.78|5.36|3.76|0
1720542600000|2024-07-09 16:30:00|5.36|3.76|5.37|3.77|5.37|3.77|5.36|3.76|0
1720542900000|2024-07-09 16:35:00|5.38|3.78|5.39|3.79|5.39|3.79|5.37|3.77|0
1720543200000|2024-07-09 16:40:00|5.38|3.78|5.39|3.79|5.4|3.8|5.38|3.78|0
1720543500000|2024-07-09 16:45:00|5.38|3.78|5.41|3.81|5.41|3.81|5.38|3.78|0
1720543800000|2024-07-09 16:50:00|5.4|3.8|5.4|3.8|5.41|3.81|5.39|3.79|0
1720544100000|2024-07-09 16:55:00|5.39|3.79|5.36|3.76|5.4|3.8|5.36|3.76|0
1720544400000|2024-07-09 17:00:00|5.37|3.77|5.33|3.73|5.37|3.77|5.32|3.72|0
1720544700000|2024-07-09 17:05:00|5.32|3.72|5.33|3.73|5.35|3.75|5.32|3.72|0
1720545000000|2024-07-09 17:10:00|5.32|3.72|5.47|3.87|5.47|3.87|5.32|3.72|0
1720545300000|2024-07-09 17:15:00|5.48|3.88|5.47|3.87|5.56|3.96|5.47|3.87|0
1720545600000|2024-07-09 17:20:00|5.48|3.88|5.5|3.9|5.5|3.9|5.47|3.87|0
1720545900000|2024-07-09 17:25:00|5.51|3.91|5.49|3.89|5.51|3.91|5.48|3.88|0
1720546200000|2024-07-09 17:30:00|5.48|3.88|5.46|3.86|5.49|3.89|5.46|3.86|0
1720546500000|2024-07-09 17:35:00|5.47|3.87|5.46|3.86|5.47|3.87|5.46|3.86|0
1720546800000|2024-07-09 17:40:00|5.47|3.87|5.47|3.87|5.48|3.88|5.46|3.86|0
1720547100000|2024-07-09 17:45:00|5.48|3.88|5.48|3.88|5.48|3.88|5.47|3.87|0
1720547400000|2024-07-09 17:50:00|5.47|3.87|5.47|3.87|5.47|3.87|5.45|3.85|0
1720547700000|2024-07-09 17:55:00|5.46|3.86|5.47|3.87|5.47|3.87|5.46|3.86|0
1720548000000|2024-07-09 18:00:00|5.48|3.88|5.5|3.9|5.51|3.91|5.47|3.87|0
1720548300000|2024-07-09 18:05:00|5.49|3.89|5.48|3.88|5.51|3.91|5.48|3.88|0
1720548600000|2024-07-09 18:10:00|5.49|3.89|5.5|3.9|5.5|3.9|5.48|3.88|0
1720548900000|2024-07-09 18:15:00|5.49|3.89|5.48|3.88|5.49|3.89|5.48|3.88|0
1720549200000|2024-07-09 18:20:00|5.49|3.89|5.49|3.89|5.49|3.89|5.48|3.88|0
1720549500000|2024-07-09 18:25:00|5.5|3.9|5.51|3.91|5.51|3.91|5.49|3.89|0
1720549800000|2024-07-09 18:30:00|5.5|3.9|5.49|3.89|5.52|3.92|5.49|3.89|0
1720550100000|2024-07-09 18:35:00|5.5|3.9|5.48|3.88|5.5|3.9|5.48|3.88|0
1720550400000|2024-07-09 18:40:00|5.49|3.89|5.48|3.88|5.5|3.9|5.47|3.87|0
1720550700000|2024-07-09 18:45:00|5.47|3.87|5.48|3.88|5.48|3.88|5.47|3.87|0
1720551000000|2024-07-09 18:50:00|5.49|3.89|5.51|3.91|5.51|3.91|5.48|3.88|0
1720551300000|2024-07-09 18:55:00|5.5|3.9|5.49|3.89|5.52|3.92|5.49|3.89|0
1720551600000|2024-07-09 19:00:00|5.5|3.9|5.51|3.91|5.51|3.91|5.49|3.89|0
1720551900000|2024-07-09 19:05:00|5.5|3.9|5.5|3.9|5.52|3.92|5.5|3.9|0
1720552200000|2024-07-09 19:10:00|5.51|3.91|5.5|3.9|5.52|3.92|5.49|3.89|0
1720552500000|2024-07-09 19:15:00|5.51|3.91|5.51|3.91|5.51|3.91|5.5|3.9|0
1720552800000|2024-07-09 19:20:00|5.52|3.92|5.51|3.91|5.52|3.92|5.5|3.9|0
1720553100000|2024-07-09 19:25:00|5.52|3.92|5.5|3.9|5.52|3.92|5.5|3.9|0
1720553400000|2024-07-09 19:30:00|5.51|3.91|5.51|3.91|5.52|3.92|5.5|3.9|0
1720553700000|2024-07-09 19:35:00|5.5|3.9|5.49|3.89|5.51|3.91|5.48|3.88|0
1720554000000|2024-07-09 19:40:00|5.48|3.88|5.5|3.9|5.5|3.9|5.48|3.88|0
1720554300000|2024-07-09 19:45:00|5.51|3.91|5.48|3.88|5.51|3.91|5.48|3.88|0
1720554600000|2024-07-09 19:50:00|5.49|3.89|5.49|3.89|5.5|3.9|5.47|3.87|0
1720554900000|2024-07-09 19:55:00|5.5|3.9|5.49|3.89|5.52|3.92|5.48|3.88|0
1720555200000|2024-07-09 20:00:00|5.5|3.9|5.5|3.9|5.5|3.9|5.48|3.88|0
1720555500000|2024-07-09 20:05:00|5.49|3.89|5.49|3.89|5.5|3.9|5.49|3.89|0
1720556100000|2024-07-09 20:15:00|5.69|3.69|5.69|3.69|5.69|3.69|5.68|3.68|0
1720556400000|2024-07-09 20:20:00|5.68|3.68|5.67|3.67|5.68|3.68|5.67|3.67|0
1720556700000|2024-07-09 20:25:00|5.68|3.68|5.68|3.68|5.68|3.68|5.67|3.67|0
1720557000000|2024-07-09 20:30:00|5.67|3.67|5.67|3.67|5.67|3.67|5.67|3.67|0
1720557300000|2024-07-09 20:35:00|5.68|3.68|5.68|3.68|5.68|3.68|5.68|3.68|0
1720557900000|2024-07-09 20:45:00|5.67|3.67|5.68|3.68|5.68|3.68|5.67|3.67|0
1720558500000|2024-07-09 20:55:00|5.69|3.69|5.69|3.69|5.69|3.69|5.69|3.69|0
1720558800000|2024-07-09 21:00:00|5.68|3.68|5.68|3.68|5.68|3.68|5.68|3.68|0
1720562400000|2024-07-09 22:00:00|5.67|3.67|5.68|3.68|5.68|3.68|5.67|3.67|0
1720562700000|2024-07-09 22:05:00|5.67|3.67|5.68|3.68|5.68|3.68|5.67|3.67|0
1720563000000|2024-07-09 22:10:00|5.67|3.67|5.68|3.68|5.68|3.68|5.67|3.67|0
1720563900000|2024-07-09 22:25:00|5.67|3.67|5.67|3.67|5.68|3.68|5.67|3.67|0
1720564800000|2024-07-09 22:40:00|5.66|3.66|5.66|3.66|5.67|3.67|5.66|3.66|0
1720565100000|2024-07-09 22:45:00|5.67|3.67|5.66|3.66|5.67|3.67|5.66|3.66|0
1720565400000|2024-07-09 22:50:00|5.67|3.67|5.67|3.67|5.67|3.67|5.66|3.66|0
1720565700000|2024-07-09 22:55:00|5.66|3.66|5.66|3.66|5.66|3.66|5.66|3.66|0
1720566000000|2024-07-09 23:00:00|5.65|3.65|5.65|3.65|5.65|3.65|5.65|3.65|0
1720566300000|2024-07-09 23:05:00|5.66|3.66|5.65|3.65|5.66|3.66|5.65|3.65|0
1720566600000|2024-07-09 23:10:00|5.66|3.66|5.66|3.66|5.66|3.66|5.65|3.65|0
1720567200000|2024-07-09 23:20:00|5.65|3.65|5.65|3.65|5.65|3.65|5.65|3.65|0
1720567500000|2024-07-09 23:25:00|5.66|3.66|5.65|3.65|5.66|3.66|5.65|3.65|0
1720567800000|2024-07-09 23:30:00|5.66|3.66|5.65|3.65|5.66|3.66|5.65|3.65|0
1720568100000|2024-07-09 23:35:00|5.66|3.66|5.65|3.65|5.66|3.66|5.65|3.65|0
1720568700000|2024-07-09 23:45:00|5.66|3.66|5.65|3.65|5.66|3.66|5.65|3.65|0
1720569000000|2024-07-09 23:50:00|5.66|3.66|5.66|3.66|5.66|3.66|5.65|3.65|0
1720569300000|2024-07-09 23:55:00|5.65|3.65|5.66|3.66|5.66|3.66|5.65|3.65|0
1720569600000|2024-07-10 00:00:00|5.65|3.65|5.65|3.65|5.65|3.65|5.65|3.65|0
1720569900000|2024-07-10 00:05:00|5.64|3.64|5.64|3.64|5.65|3.65|5.64|3.64|0
1720570500000|2024-07-10 00:15:00|5.44|3.84|5.44|3.84|5.44|3.84|5.44|3.84|0
1720572000000|2024-07-10 00:40:00|5.43|3.83|5.51|3.91|5.51|3.91|5.43|3.83|0
1720573500000|2024-07-10 01:05:00|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1720573800000|2024-07-10 01:10:00|5.5|3.9|5.5|3.9|5.5|3.9|5.5|3.9|0
1720574100000|2024-07-10 01:15:00|5.51|3.91|5.51|3.91|5.51|3.91|5.5|3.9|0
1720574400000|2024-07-10 01:20:00|5.52|3.92|5.51|3.91|5.52|3.92|5.51|3.91|0
1720574700000|2024-07-10 01:25:00|5.52|3.92|5.52|3.92|5.52|3.92|5.52|3.92|0
1720575000000|2024-07-10 01:30:00|5.51|3.91|5.51|3.91|5.52|3.92|5.51|3.91|0
1720575300000|2024-07-10 01:35:00|5.52|3.92|5.51|3.91|5.52|3.92|5.51|3.91|0
1720575900000|2024-07-10 01:45:00|5.52|3.92|5.52|3.92|5.52|3.92|5.52|3.92|0
1720576500000|2024-07-10 01:55:00|5.53|3.93|5.52|3.92|5.53|3.93|5.52|3.92|0
1720576800000|2024-07-10 02:00:00|5.51|3.91|5.51|3.91|5.51|3.91|5.51|3.91|0
1720577100000|2024-07-10 02:05:00|5.52|3.92|5.52|3.92|5.52|3.92|5.51|3.91|0
1720577700000|2024-07-10 02:15:00|5.51|3.91|5.51|3.91|5.51|3.91|5.51|3.91|0
1720578300000|2024-07-10 02:25:00|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1720578900000|2024-07-10 02:35:00|5.5|3.9|5.5|3.9|5.51|3.91|5.5|3.9|0
1720579200000|2024-07-10 02:40:00|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1720579500000|2024-07-10 02:45:00|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1720579800000|2024-07-10 02:50:00|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1720582500000|2024-07-10 03:35:00|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1720582800000|2024-07-10 03:40:00|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1720583100000|2024-07-10 03:45:00|5.51|3.91|5.51|3.91|5.51|3.91|5.51|3.91|0
1720584900000|2024-07-10 04:15:00|5.52|3.92|5.51|3.91|5.52|3.92|5.51|3.91|0
1720585800000|2024-07-10 04:30:00|5.5|3.9|5.5|3.9|5.51|3.91|5.5|3.9|0
1720587300000|2024-07-10 04:55:00|5.49|3.89|5.49|3.89|5.5|3.9|5.49|3.89|0
1720587600000|2024-07-10 05:00:00|5.5|3.9|5.5|3.9|5.5|3.9|5.49|3.89|0
1720587900000|2024-07-10 05:05:00|5.49|3.89|5.5|3.9|5.5|3.9|5.49|3.89|0
1720588200000|2024-07-10 05:10:00|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1720588500000|2024-07-10 05:15:00|5.51|3.91|5.51|3.91|5.51|3.91|5.5|3.9|0
1720589100000|2024-07-10 05:25:00|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1720589700000|2024-07-10 05:35:00|5.52|3.92|5.52|3.92|5.52|3.92|5.51|3.91|0
1720590300000|2024-07-10 05:45:00|5.53|3.93|5.53|3.93|5.53|3.93|5.53|3.93|0
1720590600000|2024-07-10 05:50:00|5.52|3.92|5.52|3.92|5.52|3.92|5.52|3.92|0
1720590900000|2024-07-10 05:55:00|5.53|3.93|5.53|3.93|5.53|3.93|5.53|3.93|0
1720591200000|2024-07-10 06:00:00|5.52|3.92|5.52|3.92|5.53|3.93|5.52|3.92|0
1720591800000|2024-07-10 06:10:00|5.51|3.91|5.52|3.92|5.52|3.92|5.51|3.91|0
1720592100000|2024-07-10 06:15:00|5.51|3.91|5.51|3.91|5.51|3.91|5.51|3.91|0
1720592400000|2024-07-10 06:20:00|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1720592700000|2024-07-10 06:25:00|5.5|3.9|5.5|3.9|5.51|3.91|5.5|3.9|0
1720593600000|2024-07-10 06:40:00|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1720593900000|2024-07-10 06:45:00|5.51|3.91|5.49|3.89|5.51|3.91|5.49|3.89|0
1720594200000|2024-07-10 06:50:00|5.5|3.9|5.49|3.89|5.5|3.9|5.49|3.89|0
1720594500000|2024-07-10 06:55:00|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1720594800000|2024-07-10 07:00:00|5.5|3.9|5.5|3.9|5.51|3.91|5.5|3.9|0
1720595100000|2024-07-10 07:05:00|5.49|3.89|5.5|3.9|5.5|3.9|5.49|3.89|0
1720595400000|2024-07-10 07:10:00|5.49|3.89|5.5|3.9|5.5|3.9|5.49|3.89|0
1720595700000|2024-07-10 07:15:00|5.51|3.91|5.49|3.89|5.51|3.91|5.49|3.89|0
1720596300000|2024-07-10 07:25:00|5.48|3.88|5.5|3.9|5.5|3.9|5.48|3.88|0
1720596600000|2024-07-10 07:30:00|5.49|3.89|5.49|3.89|5.49|3.89|5.49|3.89|0
1720596900000|2024-07-10 07:35:00|5.48|3.88|5.49|3.89|5.49|3.89|5.48|3.88|0
1720597500000|2024-07-10 07:45:00|5.48|3.88|5.48|3.88|5.49|3.89|5.48|3.88|0
1720597800000|2024-07-10 07:50:00|5.49|3.89|5.48|3.88|5.49|3.89|5.48|3.88|0
1720598400000|2024-07-10 08:00:00|5.49|3.89|5.48|3.88|5.49|3.89|5.48|3.88|0
1720598700000|2024-07-10 08:05:00|5.47|3.87|5.47|3.87|5.48|3.88|5.47|3.87|0
1720599000000|2024-07-10 08:10:00|5.48|3.88|5.47|3.87|5.48|3.88|5.47|3.87|0
1720599300000|2024-07-10 08:15:00|5.48|3.88|5.48|3.88|5.48|3.88|5.47|3.87|0
1720599600000|2024-07-10 08:20:00|5.47|3.87|5.47|3.87|5.47|3.87|5.47|3.87|0
1720599900000|2024-07-10 08:25:00|5.46|3.86|5.46|3.86|5.47|3.87|5.46|3.86|0
1720600800000|2024-07-10 08:40:00|5.47|3.87|5.46|3.86|5.47|3.87|5.46|3.86|0
1720601100000|2024-07-10 08:45:00|5.47|3.87|5.47|3.87|5.47|3.87|5.46|3.86|0
1720601400000|2024-07-10 08:50:00|5.46|3.86|5.46|3.86|5.47|3.87|5.46|3.86|0
1720601700000|2024-07-10 08:55:00|5.45|3.85|5.45|3.85|5.46|3.86|5.45|3.85|0
1720602300000|2024-07-10 09:05:00|5.46|3.86|5.45|3.85|5.46|3.86|5.45|3.85|0
1720602600000|2024-07-10 09:10:00|5.44|3.84|5.44|3.84|5.45|3.85|5.44|3.84|0
1720602900000|2024-07-10 09:15:00|5.45|3.85|5.44|3.84|5.45|3.85|5.44|3.84|0
1720603800000|2024-07-10 09:30:00|5.43|3.83|5.43|3.83|5.43|3.83|5.43|3.83|0
1720604100000|2024-07-10 09:35:00|5.44|3.84|5.44|3.84|5.44|3.84|5.43|3.83|0
1720604400000|2024-07-10 09:40:00|5.45|3.85|5.45|3.85|5.45|3.85|5.44|3.84|0
1720604700000|2024-07-10 09:45:00|5.44|3.84|5.44|3.84|5.45|3.85|5.44|3.84|0
1720605300000|2024-07-10 09:55:00|5.43|3.83|5.44|3.84|5.44|3.84|5.43|3.83|0
1720605600000|2024-07-10 10:00:00|5.43|3.83|5.43|3.83|5.44|3.84|5.43|3.83|0
1720605900000|2024-07-10 10:05:00|5.44|3.84|5.43|3.83|5.44|3.84|5.43|3.83|0
1720606200000|2024-07-10 10:10:00|5.44|3.84|5.43|3.83|5.44|3.84|5.43|3.83|0
1720606500000|2024-07-10 10:15:00|5.44|3.84|5.43|3.83|5.44|3.84|5.43|3.83|0
1720607400000|2024-07-10 10:30:00|5.42|3.82|5.43|3.83|5.43|3.83|5.42|3.82|0
1720607700000|2024-07-10 10:35:00|5.42|3.82|5.42|3.82|5.42|3.82|5.42|3.82|0
1720608000000|2024-07-10 10:40:00|5.43|3.83|5.42|3.82|5.43|3.83|5.42|3.82|0
1720608300000|2024-07-10 10:45:00|5.43|3.83|5.43|3.83|5.43|3.83|5.42|3.82|0
1720608600000|2024-07-10 10:50:00|5.42|3.82|5.43|3.83|5.43|3.83|5.42|3.82|0
1720609200000|2024-07-10 11:00:00|5.44|3.84|5.44|3.84|5.44|3.84|5.44|3.84|0
1720609500000|2024-07-10 11:05:00|5.43|3.83|5.42|3.82|5.43|3.83|5.42|3.82|0
1720609800000|2024-07-10 11:10:00|5.43|3.83|5.43|3.83|5.43|3.83|5.43|3.83|0
1720611000000|2024-07-10 11:30:00|5.42|3.82|5.42|3.82|5.42|3.82|5.42|3.82|0
1720611300000|2024-07-10 11:35:00|5.41|3.81|5.4|3.8|5.41|3.81|5.4|3.8|0
1720611600000|2024-07-10 11:40:00|5.39|3.79|5.39|3.79|5.4|3.8|5.39|3.79|0
1720611900000|2024-07-10 11:45:00|5.4|3.8|5.39|3.79|5.4|3.8|5.38|3.78|0
1720612200000|2024-07-10 11:50:00|5.38|3.78|5.38|3.78|5.39|3.79|5.38|3.78|0
1720612500000|2024-07-10 11:55:00|5.39|3.79|5.38|3.78|5.39|3.79|5.38|3.78|0
1720612800000|2024-07-10 12:00:00|5.39|3.79|5.38|3.78|5.39|3.79|5.38|3.78|0
1720613100000|2024-07-10 12:05:00|5.37|3.77|5.37|3.77|5.37|3.77|5.37|3.77|0
1720613400000|2024-07-10 12:10:00|5.36|3.76|5.37|3.77|5.37|3.77|5.36|3.76|0
1720614000000|2024-07-10 12:20:00|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1720614600000|2024-07-10 12:30:00|5.36|3.76|5.37|3.77|5.37|3.77|5.36|3.76|0
1720614900000|2024-07-10 12:35:00|5.36|3.76|5.37|3.77|5.38|3.78|5.36|3.76|0
1720615200000|2024-07-10 12:40:00|5.36|3.76|5.37|3.77|5.37|3.77|5.36|3.76|0
1720615500000|2024-07-10 12:45:00|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1720615800000|2024-07-10 12:50:00|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1720616100000|2024-07-10 12:55:00|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1720616400000|2024-07-10 13:00:00|5.5|3.9|5.5|3.9|5.5|3.9|5.5|3.9|0
1720617000000|2024-07-10 13:10:00|5.51|3.91|5.51|3.91|5.51|3.91|5.51|3.91|0
1720617300000|2024-07-10 13:15:00|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1720617900000|2024-07-10 13:25:00|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1720618200000|2024-07-10 13:30:00|5.5|3.9|5.52|3.92|5.52|3.92|5.49|3.89|0
1720618500000|2024-07-10 13:35:00|5.53|3.93|5.52|3.92|5.53|3.93|5.52|3.92|0
1720618800000|2024-07-10 13:40:00|5.53|3.93|5.52|3.92|5.53|3.93|5.51|3.91|0
1720619100000|2024-07-10 13:45:00|5.51|3.91|5.49|3.89|5.51|3.91|5.49|3.89|0
1720619400000|2024-07-10 13:50:00|5.5|3.9|5.49|3.89|5.5|3.9|5.49|3.89|0
1720619700000|2024-07-10 13:55:00|5.5|3.9|5.49|3.89|5.5|3.9|5.48|3.88|0
1720620000000|2024-07-10 14:00:00|5.48|3.88|5.46|3.86|5.5|3.9|5.46|3.86|0
1720620300000|2024-07-10 14:05:00|5.47|3.87|5.45|3.85|5.47|3.87|5.45|3.85|0
1720620600000|2024-07-10 14:10:00|5.46|3.86|5.45|3.85|5.47|3.87|5.45|3.85|0
1720620900000|2024-07-10 14:15:00|5.46|3.86|5.48|3.88|5.49|3.89|5.45|3.85|0
1720621200000|2024-07-10 14:20:00|5.47|3.87|5.42|3.82|5.5|3.9|5.42|3.82|0
1720621500000|2024-07-10 14:25:00|5.41|3.81|5.42|3.82|5.43|3.83|5.41|3.81|0
1720621800000|2024-07-10 14:30:00|5.43|3.83|5.43|3.83|5.44|3.84|5.42|3.82|0
1720622100000|2024-07-10 14:35:00|5.44|3.84|5.43|3.83|5.45|3.85|5.42|3.82|0
1720622400000|2024-07-10 14:40:00|5.42|3.82|5.44|3.84|5.44|3.84|5.42|3.82|0
1720622700000|2024-07-10 14:45:00|5.43|3.83|5.43|3.83|5.44|3.84|5.43|3.83|0
1720623000000|2024-07-10 14:50:00|5.44|3.84|5.44|3.84|5.45|3.85|5.43|3.83|0
1720623300000|2024-07-10 14:55:00|5.45|3.85|5.45|3.85|5.45|3.85|5.43|3.83|0
1720623600000|2024-07-10 15:00:00|5.46|3.86|5.45|3.85|5.47|3.87|5.44|3.84|0
1720623900000|2024-07-10 15:05:00|5.44|3.84|5.43|3.83|5.45|3.85|5.43|3.83|0
1720624200000|2024-07-10 15:10:00|5.42|3.82|5.44|3.84|5.44|3.84|5.42|3.82|0
1720624500000|2024-07-10 15:15:00|5.43|3.83|5.42|3.82|5.44|3.84|5.42|3.82|0
1720624800000|2024-07-10 15:20:00|5.41|3.81|5.41|3.81|5.42|3.82|5.4|3.8|0
1720625100000|2024-07-10 15:25:00|5.4|3.8|5.45|3.85|5.45|3.85|5.39|3.79|0
1720625400000|2024-07-10 15:30:00|5.44|3.84|5.44|3.84|5.44|3.84|5.42|3.82|0
1720625700000|2024-07-10 15:35:00|5.45|3.85|5.44|3.84|5.45|3.85|5.44|3.84|0
1720626000000|2024-07-10 15:40:00|5.45|3.85|5.43|3.83|5.45|3.85|5.43|3.83|0
1720626300000|2024-07-10 15:45:00|5.44|3.84|5.45|3.85|5.45|3.85|5.43|3.83|0
1720626600000|2024-07-10 15:50:00|5.44|3.84|5.43|3.83|5.45|3.85|5.43|3.83|0
1720626900000|2024-07-10 15:55:00|5.44|3.84|5.43|3.83|5.44|3.84|5.43|3.83|0
1720627200000|2024-07-10 16:00:00|5.42|3.82|5.42|3.82|5.43|3.83|5.41|3.81|0
1720627500000|2024-07-10 16:05:00|5.41|3.81|5.42|3.82|5.42|3.82|5.41|3.81|0
1720627800000|2024-07-10 16:10:00|5.41|3.81|5.41|3.81|5.42|3.82|5.41|3.81|0
1720628100000|2024-07-10 16:15:00|5.4|3.8|5.38|3.78|5.4|3.8|5.38|3.78|0
1720628400000|2024-07-10 16:20:00|5.5|3.9|5.44|3.84|5.5|3.9|5.44|3.84|0
1720628700000|2024-07-10 16:25:00|5.43|3.83|5.43|3.83|5.44|3.84|5.42|3.82|0
1720629000000|2024-07-10 16:30:00|5.44|3.84|5.45|3.85|5.45|3.85|5.42|3.82|0
1720629300000|2024-07-10 16:35:00|5.44|3.84|5.44|3.84|5.45|3.85|5.43|3.83|0
1720629600000|2024-07-10 16:40:00|5.43|3.83|5.42|3.82|5.48|3.88|5.42|3.82|0
1720629900000|2024-07-10 16:45:00|5.43|3.83|5.43|3.83|5.44|3.84|5.42|3.82|0
1720630200000|2024-07-10 16:50:00|5.44|3.84|5.43|3.83|5.44|3.84|5.43|3.83|0
1720630500000|2024-07-10 16:55:00|5.42|3.82|5.46|3.86|5.46|3.86|5.41|3.81|0
1720630800000|2024-07-10 17:00:00|5.47|3.87|5.42|3.82|5.47|3.87|5.42|3.82|0
1720631100000|2024-07-10 17:05:00|5.43|3.83|5.44|3.84|5.44|3.84|5.42|3.82|0
1720631400000|2024-07-10 17:10:00|5.43|3.83|5.44|3.84|5.45|3.85|5.43|3.83|0
1720631700000|2024-07-10 17:15:00|5.43|3.83|5.44|3.84|5.45|3.85|5.43|3.83|0
1720632000000|2024-07-10 17:20:00|5.43|3.83|5.47|3.87|5.47|3.87|5.43|3.83|0
1720632300000|2024-07-10 17:25:00|5.46|3.86|5.45|3.85|5.46|3.86|5.44|3.84|0
1720632600000|2024-07-10 17:30:00|5.44|3.84|5.44|3.84|5.46|3.86|5.44|3.84|0
1720632900000|2024-07-10 17:35:00|5.45|3.85|5.44|3.84|5.46|3.86|5.44|3.84|0
1720633200000|2024-07-10 17:40:00|5.43|3.83|5.43|3.83|5.44|3.84|5.42|3.82|0
1720633500000|2024-07-10 17:45:00|5.42|3.82|5.42|3.82|5.43|3.83|5.42|3.82|0
1720633800000|2024-07-10 17:50:00|5.41|3.81|5.41|3.81|5.41|3.81|5.4|3.8|0
1720634100000|2024-07-10 17:55:00|5.42|3.82|5.41|3.81|5.42|3.82|5.41|3.81|0
1720634400000|2024-07-10 18:00:00|5.4|3.8|5.41|3.81|5.41|3.81|5.4|3.8|0
1720634700000|2024-07-10 18:05:00|5.42|3.82|5.42|3.82|5.42|3.82|5.41|3.81|0
1720635000000|2024-07-10 18:10:00|5.43|3.83|5.41|3.81|5.43|3.83|5.41|3.81|0
1720635300000|2024-07-10 18:15:00|5.42|3.82|5.43|3.83|5.43|3.83|5.41|3.81|0
1720635600000|2024-07-10 18:20:00|5.42|3.82|5.44|3.84|5.44|3.84|5.42|3.82|0
1720635900000|2024-07-10 18:25:00|5.43|3.83|5.42|3.82|5.43|3.83|5.42|3.82|0
1720636200000|2024-07-10 18:30:00|5.43|3.83|5.41|3.81|5.43|3.83|5.41|3.81|0
1720636500000|2024-07-10 18:35:00|5.4|3.8|5.41|3.81|5.41|3.81|5.4|3.8|0
1720636800000|2024-07-10 18:40:00|5.42|3.82|5.48|3.88|5.53|3.93|5.4|3.8|0
1720637100000|2024-07-10 18:45:00|5.47|3.87|5.46|3.86|5.47|3.87|5.44|3.84|0
1720637400000|2024-07-10 18:50:00|5.45|3.85|5.47|3.87|5.47|3.87|5.45|3.85|0
1720637700000|2024-07-10 18:55:00|5.46|3.86|5.46|3.86|5.48|3.88|5.45|3.85|0
1720638000000|2024-07-10 19:00:00|5.47|3.87|5.47|3.87|5.47|3.87|5.47|3.87|0
1720638300000|2024-07-10 19:05:00|5.48|3.88|5.47|3.87|5.49|3.89|5.47|3.87|0
1720638600000|2024-07-10 19:10:00|5.46|3.86|5.46|3.86|5.47|3.87|5.46|3.86|0
1720638900000|2024-07-10 19:15:00|5.47|3.87|5.46|3.86|5.47|3.87|5.46|3.86|0
1720639200000|2024-07-10 19:20:00|5.47|3.87|5.47|3.87|5.47|3.87|5.46|3.86|0
1720639500000|2024-07-10 19:25:00|5.46|3.86|5.46|3.86|5.47|3.87|5.45|3.85|0
1720639800000|2024-07-10 19:30:00|5.47|3.87|5.45|3.85|5.47|3.87|5.43|3.83|0
1720640100000|2024-07-10 19:35:00|5.44|3.84|5.43|3.83|5.45|3.85|5.43|3.83|0
1720640400000|2024-07-10 19:40:00|5.42|3.82|5.5|3.9|5.51|3.91|5.42|3.82|0
1720640700000|2024-07-10 19:45:00|5.51|3.91|5.46|3.86|5.51|3.91|5.46|3.86|0
1720641000000|2024-07-10 19:50:00|5.45|3.85|5.4|3.8|5.46|3.86|5.4|3.8|0
1720641300000|2024-07-10 19:55:00|5.41|3.81|5.52|3.92|5.54|3.94|5.4|3.8|0
1720641600000|2024-07-10 20:00:00|5.53|3.93|5.56|3.96|5.56|3.96|5.53|3.93|0
1720641900000|2024-07-10 20:05:00|5.57|3.97|5.55|3.95|5.57|3.97|5.54|3.94|0
1720642200000|2024-07-10 20:10:00|5.56|3.96|5.55|3.95|5.56|3.96|5.55|3.95|0
1720642500000|2024-07-10 20:15:00|5.75|3.75|5.74|3.74|5.76|3.76|5.74|3.74|0
1720642800000|2024-07-10 20:20:00|5.75|3.75|5.74|3.74|5.75|3.75|5.74|3.74|0
1720643400000|2024-07-10 20:30:00|5.75|3.75|5.75|3.75|5.75|3.75|5.74|3.74|0
1720643700000|2024-07-10 20:35:00|5.74|3.74|5.74|3.74|5.75|3.75|5.74|3.74|0
1720644000000|2024-07-10 20:40:00|5.75|3.75|5.74|3.74|5.75|3.75|5.74|3.74|0
1720644300000|2024-07-10 20:45:00|5.75|3.75|5.75|3.75|5.75|3.75|5.74|3.74|0
1720644600000|2024-07-10 20:50:00|5.74|3.74|5.74|3.74|5.75|3.75|5.74|3.74|0
1720644900000|2024-07-10 20:55:00|5.75|3.75|5.75|3.75|5.75|3.75|5.74|3.74|0
1720645500000|2024-07-10 21:05:00|5.74|3.74|5.74|3.74|5.74|3.74|5.74|3.74|0
1720648800000|2024-07-10 22:00:00|5.75|3.75|5.74|3.74|5.75|3.75|5.73|3.73|0
1720649100000|2024-07-10 22:05:00|5.75|3.75|5.75|3.75|5.75|3.75|5.75|3.75|0
1720650000000|2024-07-10 22:20:00|5.74|3.74|5.73|3.73|5.74|3.74|5.73|3.73|0
1720650600000|2024-07-10 22:30:00|5.74|3.74|5.74|3.74|5.74|3.74|5.73|3.73|0
1720651500000|2024-07-10 22:45:00|5.75|3.75|5.75|3.75|5.75|3.75|5.75|3.75|0
1720651800000|2024-07-10 22:50:00|5.74|3.74|5.74|3.74|5.74|3.74|5.74|3.74|0
1720652100000|2024-07-10 22:55:00|5.75|3.75|5.74|3.74|5.75|3.75|5.74|3.74|0
1720653300000|2024-07-10 23:15:00|5.75|3.75|5.74|3.74|5.75|3.75|5.74|3.74|0
1720653900000|2024-07-10 23:25:00|5.75|3.75|5.75|3.75|5.75|3.75|5.75|3.75|0
1720654500000|2024-07-10 23:35:00|5.74|3.74|5.74|3.74|5.74|3.74|5.74|3.74|0
1720655400000|2024-07-10 23:50:00|5.75|3.75|5.74|3.74|5.75|3.75|5.74|3.74|0
1720656000000|2024-07-11 00:00:00|5.75|3.75|5.74|3.74|5.75|3.75|5.74|3.74|0
1720656300000|2024-07-11 00:05:00|5.75|3.75|5.74|3.74|5.75|3.75|5.74|3.74|0
1720656600000|2024-07-11 00:10:00|5.75|3.75|5.75|3.75|5.75|3.75|5.75|3.75|0
1720656900000|2024-07-11 00:15:00|5.55|3.95|5.55|3.95|5.55|3.95|5.54|3.94|0
1720657200000|2024-07-11 00:20:00|5.54|3.94|5.59|3.99|5.59|3.99|5.54|3.94|0
1720657500000|2024-07-11 00:25:00|5.6|4|5.61|4.01|5.61|4.01|5.6|4|0
1720658100000|2024-07-11 00:35:00|5.6|4|5.6|4|5.6|4|5.6|4|0
1720658700000|2024-07-11 00:45:00|5.61|4.01|5.61|4.01|5.61|4.01|5.6|4|0
1720659600000|2024-07-11 01:00:00|5.62|4.02|5.61|4.01|5.62|4.02|5.61|4.01|0
1720659900000|2024-07-11 01:05:00|5.62|4.02|5.62|4.02|5.62|4.02|5.61|4.01|0
1720660200000|2024-07-11 01:10:00|5.61|4.01|5.61|4.01|5.62|4.02|5.61|4.01|0
1720660800000|2024-07-11 01:20:00|5.62|4.02|5.61|4.01|5.62|4.02|5.61|4.01|0
1720661100000|2024-07-11 01:25:00|5.6|4|5.6|4|5.6|4|5.6|4|0
1720661700000|2024-07-11 01:35:00|5.59|3.99|5.59|3.99|5.6|4|5.59|3.99|0
1720662300000|2024-07-11 01:45:00|5.58|3.98|5.58|3.98|5.58|3.98|5.58|3.98|0
1720662600000|2024-07-11 01:50:00|5.57|3.97|5.58|3.98|5.58|3.98|5.57|3.97|0
1720663800000|2024-07-11 02:10:00|5.57|3.97|5.57|3.97|5.57|3.97|5.57|3.97|0
1720664100000|2024-07-11 02:15:00|5.58|3.98|5.58|3.98|5.58|3.98|5.58|3.98|0
1720664400000|2024-07-11 02:20:00|5.57|3.97|5.58|3.98|5.58|3.98|5.57|3.97|0
1720664700000|2024-07-11 02:25:00|5.57|3.97|5.58|3.98|5.58|3.98|5.57|3.97|0
1720665000000|2024-07-11 02:30:00|5.57|3.97|5.57|3.97|5.57|3.97|5.57|3.97|0
1720665300000|2024-07-11 02:35:00|5.58|3.98|5.58|3.98|5.58|3.98|5.57|3.97|0
1720665600000|2024-07-11 02:40:00|5.59|3.99|5.58|3.98|5.59|3.99|5.58|3.98|0
1720666500000|2024-07-11 02:55:00|5.61|4.01|5.61|4.01|5.61|4.01|5.61|4.01|0
1720667100000|2024-07-11 03:05:00|5.62|4.02|5.61|4.01|5.62|4.02|5.61|4.01|0
1720668600000|2024-07-11 03:30:00|5.6|4|5.6|4|5.6|4|5.6|4|0
1720668900000|2024-07-11 03:35:00|5.59|3.99|5.6|4|5.6|4|5.59|3.99|0
1720669200000|2024-07-11 03:40:00|5.59|3.99|5.59|3.99|5.6|4|5.59|3.99|0
1720669500000|2024-07-11 03:45:00|5.6|4|5.59|3.99|5.6|4|5.59|3.99|0
1720670100000|2024-07-11 03:55:00|5.58|3.98|5.59|3.99|5.59|3.99|5.58|3.98|0
1720671000000|2024-07-11 04:10:00|5.58|3.98|5.59|3.99|5.59|3.99|5.58|3.98|0
1720671300000|2024-07-11 04:15:00|5.58|3.98|5.58|3.98|5.59|3.99|5.58|3.98|0
1720671600000|2024-07-11 04:20:00|5.59|3.99|5.58|3.98|5.59|3.99|5.58|3.98|0
1720671900000|2024-07-11 04:25:00|5.59|3.99|5.59|3.99|5.59|3.99|5.58|3.98|0
1720673100000|2024-07-11 04:45:00|5.58|3.98|5.58|3.98|5.58|3.98|5.58|3.98|0
1720673700000|2024-07-11 04:55:00|5.59|3.99|5.59|3.99|5.59|3.99|5.58|3.98|0
1720674000000|2024-07-11 05:00:00|5.58|3.98|5.58|3.98|5.58|3.98|5.58|3.98|0
1720674900000|2024-07-11 05:15:00|5.57|3.97|5.58|3.98|5.58|3.98|5.57|3.97|0
1720675200000|2024-07-11 05:20:00|5.57|3.97|5.57|3.97|5.58|3.98|5.57|3.97|0
1720676100000|2024-07-11 05:35:00|5.58|3.98|5.57|3.97|5.58|3.98|5.57|3.97|0
1720676400000|2024-07-11 05:40:00|5.58|3.98|5.57|3.97|5.58|3.98|5.57|3.97|0
1720676700000|2024-07-11 05:45:00|5.58|3.98|5.58|3.98|5.58|3.98|5.57|3.97|0
1720677300000|2024-07-11 05:55:00|5.59|3.99|5.59|3.99|5.59|3.99|5.59|3.99|0
1720677600000|2024-07-11 06:00:00|5.58|3.98|5.58|3.98|5.59|3.99|5.57|3.97|0
1720678500000|2024-07-11 06:15:00|5.59|3.99|5.57|3.97|5.59|3.99|5.57|3.97|0
1720678800000|2024-07-11 06:20:00|5.58|3.98|5.5|3.9|5.58|3.98|5.5|3.9|0
1720679100000|2024-07-11 06:25:00|5.49|3.89|5.49|3.89|5.5|3.9|5.49|3.89|0
1720679400000|2024-07-11 06:30:00|5.5|3.9|5.5|3.9|5.5|3.9|5.5|3.9|0
1720680000000|2024-07-11 06:40:00|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1720680600000|2024-07-11 06:50:00|5.49|3.89|5.5|3.9|5.5|3.9|5.49|3.89|0
1720680900000|2024-07-11 06:55:00|5.49|3.89|5.5|3.9|5.5|3.9|5.49|3.89|0
1720681500000|2024-07-11 07:05:00|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1720681800000|2024-07-11 07:10:00|5.51|3.91|5.51|3.91|5.51|3.91|5.5|3.9|0
1720682400000|2024-07-11 07:20:00|5.52|3.92|5.52|3.92|5.52|3.92|5.51|3.91|0
1720682700000|2024-07-11 07:25:00|5.51|3.91|5.52|3.92|5.52|3.92|5.51|3.91|0
1720683000000|2024-07-11 07:30:00|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1720683600000|2024-07-11 07:40:00|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1720684200000|2024-07-11 07:50:00|5.49|3.89|5.49|3.89|5.5|3.9|5.49|3.89|0
1720684500000|2024-07-11 07:55:00|5.5|3.9|5.5|3.9|5.5|3.9|5.5|3.9|0
1720684800000|2024-07-11 08:00:00|5.49|3.89|5.49|3.89|5.49|3.89|5.49|3.89|0
1720685100000|2024-07-11 08:05:00|5.5|3.9|5.49|3.89|5.5|3.9|5.49|3.89|0
1720685400000|2024-07-11 08:10:00|5.5|3.9|5.49|3.89|5.5|3.9|5.49|3.89|0
1720686000000|2024-07-11 08:20:00|5.54|3.94|5.54|3.94|5.54|3.94|5.53|3.93|0
1720686300000|2024-07-11 08:25:00|5.55|3.95|5.54|3.94|5.55|3.95|5.54|3.94|0
1720686600000|2024-07-11 08:30:00|5.53|3.93|5.54|3.94|5.54|3.94|5.53|3.93|0
1720687200000|2024-07-11 08:40:00|5.55|3.95|5.55|3.95|5.55|3.95|5.55|3.95|0
1720687500000|2024-07-11 08:45:00|5.54|3.94|5.54|3.94|5.54|3.94|5.54|3.94|0
1720687800000|2024-07-11 08:50:00|5.55|3.95|5.54|3.94|5.55|3.95|5.54|3.94|0
1720688100000|2024-07-11 08:55:00|5.55|3.95|5.55|3.95|5.56|3.96|5.55|3.95|0
1720688400000|2024-07-11 09:00:00|5.56|3.96|5.55|3.95|5.56|3.96|5.55|3.95|0
1720688700000|2024-07-11 09:05:00|5.56|3.96|5.56|3.96|5.56|3.96|5.55|3.95|0
1720689000000|2024-07-11 09:10:00|5.55|3.95|5.56|3.96|5.56|3.96|5.55|3.95|0
1720689300000|2024-07-11 09:15:00|5.55|3.95|5.55|3.95|5.56|3.96|5.55|3.95|0
1720689600000|2024-07-11 09:20:00|5.56|3.96|5.55|3.95|5.56|3.96|5.55|3.95|0
1720690200000|2024-07-11 09:30:00|5.56|3.96|5.56|3.96|5.56|3.96|5.56|3.96|0
1720690500000|2024-07-11 09:35:00|5.55|3.95|5.55|3.95|5.55|3.95|5.55|3.95|0
1720692600000|2024-07-11 10:10:00|5.56|3.96|5.55|3.95|5.56|3.96|5.55|3.95|0
1720692900000|2024-07-11 10:15:00|5.56|3.96|5.55|3.95|5.56|3.96|5.55|3.95|0
1720693500000|2024-07-11 10:25:00|5.56|3.96|5.56|3.96|5.56|3.96|5.56|3.96|0
1720694100000|2024-07-11 10:35:00|5.57|3.97|5.56|3.96|5.57|3.97|5.56|3.96|0
1720694400000|2024-07-11 10:40:00|5.57|3.97|5.56|3.96|5.57|3.97|5.56|3.96|0
1720694700000|2024-07-11 10:45:00|5.57|3.97|5.56|3.96|5.57|3.97|5.56|3.96|0
1720695000000|2024-07-11 10:50:00|5.57|3.97|5.56|3.96|5.57|3.97|5.56|3.96|0
1720695600000|2024-07-11 11:00:00|5.55|3.95|5.55|3.95|5.56|3.96|5.55|3.95|0
1720695900000|2024-07-11 11:05:00|5.56|3.96|5.55|3.95|5.56|3.96|5.55|3.95|0
1720696200000|2024-07-11 11:10:00|5.56|3.96|5.56|3.96|5.56|3.96|5.56|3.96|0
1720696500000|2024-07-11 11:15:00|5.55|3.95|5.56|3.96|5.56|3.96|5.55|3.95|0
1720698300000|2024-07-11 11:45:00|5.57|3.97|5.56|3.96|5.57|3.97|5.56|3.96|0
1720698600000|2024-07-11 11:50:00|5.57|3.97|5.56|3.96|5.57|3.97|5.56|3.96|0
1720698900000|2024-07-11 11:55:00|5.57|3.97|5.57|3.97|5.57|3.97|5.56|3.96|0
1720699500000|2024-07-11 12:05:00|5.56|3.96|5.57|3.97|5.57|3.97|5.56|3.96|0
1720699800000|2024-07-11 12:10:00|5.56|3.96|5.57|3.97|5.57|3.97|5.56|3.96|0
1720700100000|2024-07-11 12:15:00|5.58|3.98|5.59|3.99|5.59|3.99|5.57|3.97|0
1720700400000|2024-07-11 12:20:00|5.58|3.98|5.58|3.98|5.59|3.99|5.58|3.98|0
1720700700000|2024-07-11 12:25:00|5.57|3.97|5.55|3.95|5.57|3.97|5.54|3.94|0
1720701000000|2024-07-11 12:30:00|5.41|3.81|5.54|3.94|5.55|3.95|5.41|3.81|0
1720701300000|2024-07-11 12:35:00|5.55|3.95|5.36|3.76|5.55|3.95|5.35|3.75|0
1720701600000|2024-07-11 12:40:00|5.37|3.77|5.48|3.88|5.5|3.9|5.36|3.76|0
1720701900000|2024-07-11 12:45:00|5.47|3.87|5.51|3.91|5.51|3.91|5.47|3.87|0
1720702200000|2024-07-11 12:50:00|5.52|3.92|5.51|3.91|5.56|3.96|5.46|3.86|0
1720702500000|2024-07-11 12:55:00|5.52|3.92|5.51|3.91|5.52|3.92|5.49|3.89|0
1720702800000|2024-07-11 13:00:00|5.52|3.92|5.49|3.89|5.55|3.95|5.49|3.89|0
1720703100000|2024-07-11 13:05:00|5.5|3.9|5.48|3.88|5.5|3.9|5.47|3.87|0
1720703400000|2024-07-11 13:10:00|5.4|3.8|5.44|3.84|5.56|3.96|5.4|3.8|0
1720703700000|2024-07-11 13:15:00|5.45|3.85|5.41|3.81|5.45|3.85|5.41|3.81|0
1720704000000|2024-07-11 13:20:00|5.42|3.82|5.42|3.82|5.43|3.83|5.41|3.81|0
1720704300000|2024-07-11 13:25:00|5.43|3.83|5.44|3.84|5.46|3.86|5.42|3.82|0
1720704600000|2024-07-11 13:30:00|5.43|3.83|5.44|3.84|5.46|3.86|5.42|3.82|0
1720704900000|2024-07-11 13:35:00|5.45|3.85|5.44|3.84|5.46|3.86|5.43|3.83|0
1720705200000|2024-07-11 13:40:00|5.45|3.85|5.4|3.8|5.46|3.86|5.4|3.8|0
1720705500000|2024-07-11 13:45:00|5.41|3.81|5.43|3.83|5.43|3.83|5.4|3.8|0
1720705800000|2024-07-11 13:50:00|5.42|3.82|5.42|3.82|5.44|3.84|5.4|3.8|0
1720706100000|2024-07-11 13:55:00|5.41|3.81|5.4|3.8|5.44|3.84|5.4|3.8|0
1720706400000|2024-07-11 14:00:00|5.41|3.81|5.37|3.77|5.41|3.81|5.37|3.77|0
1720706700000|2024-07-11 14:05:00|5.38|3.78|5.41|3.81|5.41|3.81|5.36|3.76|0
1720707000000|2024-07-11 14:10:00|5.42|3.82|5.47|3.87|5.48|3.88|5.4|3.8|0
1720707300000|2024-07-11 14:15:00|5.48|3.88|5.47|3.87|5.53|3.93|5.41|3.81|0
1720707600000|2024-07-11 14:20:00|5.48|3.88|5.51|3.91|5.52|3.92|5.46|3.86|0
1720707900000|2024-07-11 14:25:00|5.52|3.92|5.47|3.87|5.52|3.92|5.39|3.79|0
1720708200000|2024-07-11 14:30:00|5.46|3.86|5.48|3.88|5.48|3.88|5.42|3.82|0
1720708500000|2024-07-11 14:35:00|5.47|3.87|5.58|3.98|5.58|3.98|5.46|3.86|0
1720708800000|2024-07-11 14:40:00|5.57|3.97|5.56|3.96|5.61|4.01|5.54|3.94|0
1720709100000|2024-07-11 14:45:00|5.55|3.95|5.59|3.99|5.61|4.01|5.55|3.95|0
1720709400000|2024-07-11 14:50:00|5.58|3.98|5.61|4.01|5.62|4.02|5.56|3.96|0
1720709700000|2024-07-11 14:55:00|5.6|4|5.66|4.06|5.67|4.07|5.6|4|0
1720710000000|2024-07-11 15:00:00|5.65|4.05|5.67|4.07|5.68|4.08|5.64|4.04|0
1720710300000|2024-07-11 15:05:00|5.68|4.08|5.47|3.87|5.68|4.08|5.47|3.87|0
1720710600000|2024-07-11 15:10:00|5.46|3.86|5.5|3.9|5.54|3.94|5.46|3.86|0
1720710900000|2024-07-11 15:15:00|5.49|3.89|5.54|3.94|5.55|3.95|5.49|3.89|0
1720711200000|2024-07-11 15:20:00|5.55|3.95|5.63|4.03|5.63|4.03|5.53|3.93|0
1720711500000|2024-07-11 15:25:00|5.62|4.02|5.63|4.03|5.65|4.05|5.61|4.01|0
1720711800000|2024-07-11 15:30:00|5.64|4.04|5.5|3.9|5.66|4.06|5.45|3.85|0
1720712100000|2024-07-11 15:35:00|5.49|3.89|5.5|3.9|5.51|3.91|5.48|3.88|0
1720712400000|2024-07-11 15:40:00|5.51|3.91|5.51|3.91|5.57|3.97|5.5|3.9|0
1720712700000|2024-07-11 15:45:00|5.5|3.9|5.5|3.9|5.52|3.92|5.47|3.87|0
1720713000000|2024-07-11 15:50:00|5.51|3.91|5.52|3.92|5.54|3.94|5.49|3.89|0
1720713300000|2024-07-11 15:55:00|5.53|3.93|5.54|3.94|5.55|3.95|5.52|3.92|0
1720713600000|2024-07-11 16:00:00|5.55|3.95|5.58|3.98|5.59|3.99|5.54|3.94|0
1720713900000|2024-07-11 16:05:00|5.57|3.97|5.5|3.9|5.58|3.98|5.5|3.9|0
1720714200000|2024-07-11 16:10:00|5.51|3.91|5.5|3.9|5.51|3.91|5.48|3.88|0
1720714500000|2024-07-11 16:15:00|5.51|3.91|5.55|3.95|5.56|3.96|5.5|3.9|0
1720714800000|2024-07-11 16:20:00|5.54|3.94|5.56|3.96|5.57|3.97|5.54|3.94|0
1720715100000|2024-07-11 16:25:00|5.55|3.95|5.5|3.9|5.56|3.96|5.5|3.9|0
1720715400000|2024-07-11 16:30:00|5.51|3.91|5.47|3.87|5.51|3.91|5.47|3.87|0
1720715700000|2024-07-11 16:35:00|5.46|3.86|5.48|3.88|5.49|3.89|5.45|3.85|0
1720716000000|2024-07-11 16:40:00|5.47|3.87|5.49|3.89|5.49|3.89|5.46|3.86|0
1720716300000|2024-07-11 16:45:00|5.48|3.88|5.58|3.98|5.58|3.98|5.48|3.88|0
1720716600000|2024-07-11 16:50:00|5.57|3.97|5.59|3.99|5.6|4|5.56|3.96|0
1720716900000|2024-07-11 16:55:00|5.58|3.98|5.57|3.97|5.59|3.99|5.55|3.95|0
1720717200000|2024-07-11 17:00:00|5.56|3.96|5.6|4|5.61|4.01|5.55|3.95|0
1720717500000|2024-07-11 17:05:00|5.59|3.99|5.55|3.95|5.62|4.02|5.54|3.94|0
1720717800000|2024-07-11 17:10:00|5.56|3.96|5.54|3.94|5.59|3.99|5.53|3.93|0
1720718100000|2024-07-11 17:15:00|5.53|3.93|5.53|3.93|5.54|3.94|5.51|3.91|0
1720718400000|2024-07-11 17:20:00|5.52|3.92|5.54|3.94|5.56|3.96|5.5|3.9|0
1720718700000|2024-07-11 17:25:00|5.55|3.95|5.51|3.91|5.55|3.95|5.51|3.91|0
1720719000000|2024-07-11 17:30:00|5.52|3.92|5.54|3.94|5.55|3.95|5.52|3.92|0
1720719300000|2024-07-11 17:35:00|5.55|3.95|5.58|3.98|5.58|3.98|5.53|3.93|0
1720719600000|2024-07-11 17:40:00|5.57|3.97|5.57|3.97|5.58|3.98|5.55|3.95|0
1720719900000|2024-07-11 17:45:00|5.58|3.98|5.6|4|5.62|4.02|5.58|3.98|0
1720720200000|2024-07-11 17:50:00|5.61|4.01|5.6|4|5.61|4.01|5.59|3.99|0
1720720500000|2024-07-11 17:55:00|5.59|3.99|5.61|4.01|5.62|4.02|5.59|3.99|0
1720720800000|2024-07-11 18:00:00|5.6|4|5.61|4.01|5.62|4.02|5.59|3.99|0
1720721100000|2024-07-11 18:05:00|5.6|4|5.59|3.99|5.61|4.01|5.58|3.98|0
1720721400000|2024-07-11 18:10:00|5.58|3.98|5.57|3.97|5.6|4|5.56|3.96|0
1720721700000|2024-07-11 18:15:00|5.56|3.96|5.55|3.95|5.57|3.97|5.54|3.94|0
1720722000000|2024-07-11 18:20:00|5.54|3.94|5.54|3.94|5.55|3.95|5.52|3.92|0
1720722300000|2024-07-11 18:25:00|5.55|3.95|5.58|3.98|5.58|3.98|5.55|3.95|0
1720722600000|2024-07-11 18:30:00|5.57|3.97|5.5|3.9|5.58|3.98|5.48|3.88|0
1720722900000|2024-07-11 18:35:00|5.49|3.89|5.49|3.89|5.52|3.92|5.49|3.89|0
1720723200000|2024-07-11 18:40:00|5.5|3.9|5.49|3.89|5.51|3.91|5.48|3.88|0
1720723500000|2024-07-11 18:45:00|5.48|3.88|5.52|3.92|5.53|3.93|5.48|3.88|0
1720723800000|2024-07-11 18:50:00|5.51|3.91|5.75|4.15|5.77|4.17|5.49|3.89|0
1720724100000|2024-07-11 18:55:00|5.74|4.14|5.74|4.14|5.76|4.16|5.74|4.14|0
1720724400000|2024-07-11 19:00:00|5.73|4.13|5.71|4.11|5.75|4.15|5.71|4.11|0
1720724700000|2024-07-11 19:05:00|5.72|4.12|5.74|4.14|5.74|4.14|5.72|4.12|0
1720725000000|2024-07-11 19:10:00|5.73|4.13|5.76|4.16|5.76|4.16|5.73|4.13|0
1720725300000|2024-07-11 19:15:00|5.75|4.15|5.74|4.14|5.76|4.16|5.73|4.13|0
1720725600000|2024-07-11 19:20:00|5.75|4.15|5.75|4.15|5.76|4.16|5.74|4.14|0
1720725900000|2024-07-11 19:25:00|5.76|4.16|5.8|4.2|5.8|4.2|5.74|4.14|0
1720726200000|2024-07-11 19:30:00|5.79|4.19|5.78|4.18|5.79|4.19|5.76|4.16|0
1720726500000|2024-07-11 19:35:00|5.77|4.17|5.71|4.11|5.77|4.17|5.7|4.1|0
1720726800000|2024-07-11 19:40:00|5.72|4.12|5.78|4.18|5.78|4.18|5.72|4.12|0
1720727100000|2024-07-11 19:45:00|5.77|4.17|5.74|4.14|5.77|4.17|5.73|4.13|0
1720727400000|2024-07-11 19:50:00|5.73|4.13|5.76|4.16|5.77|4.17|5.72|4.12|0
1720727700000|2024-07-11 19:55:00|5.78|4.18|5.77|4.17|5.78|4.18|5.73|4.13|0
1720728000000|2024-07-11 20:00:00|5.78|4.18|5.8|4.2|5.84|4.24|5.78|4.18|0
1720728300000|2024-07-11 20:05:00|5.81|4.21|5.76|4.16|5.81|4.21|5.75|4.15|0
1720728600000|2024-07-11 20:10:00|5.75|4.15|5.78|4.18|5.78|4.18|5.75|4.15|0
1720728900000|2024-07-11 20:15:00|5.97|3.97|5.97|3.97|5.98|3.98|5.97|3.97|0
1720729500000|2024-07-11 20:25:00|5.96|3.96|5.96|3.96|5.97|3.97|5.96|3.96|0
1720729800000|2024-07-11 20:30:00|5.95|3.95|5.95|3.95|5.95|3.95|5.95|3.95|0
1720730100000|2024-07-11 20:35:00|5.96|3.96|5.95|3.95|5.96|3.96|5.95|3.95|0
1720730400000|2024-07-11 20:40:00|5.96|3.96|5.95|3.95|5.96|3.96|5.95|3.95|0
1720730700000|2024-07-11 20:45:00|5.96|3.96|5.96|3.96|5.96|3.96|5.95|3.95|0
1720731000000|2024-07-11 20:50:00|5.95|3.95|5.96|3.96|5.96|3.96|5.95|3.95|0
1720731300000|2024-07-11 20:55:00|5.97|3.97|5.96|3.96|5.97|3.97|5.96|3.96|0
1720731600000|2024-07-11 21:00:00|5.97|3.97|5.97|3.97|5.97|3.97|5.97|3.97|0
1720732800000|2024-07-11 21:20:00|5.96|3.96|5.96|3.96|5.96|3.96|5.96|3.96|0
1720735200000|2024-07-11 22:00:00|5.98|3.98|5.96|3.96|5.98|3.98|5.95|3.95|0
1720735500000|2024-07-11 22:05:00|5.97|3.97|5.98|3.98|5.99|3.99|5.96|3.96|0
1720735800000|2024-07-11 22:10:00|5.99|3.99|5.99|3.99|6|4|5.98|3.98|0
1720736100000|2024-07-11 22:15:00|6|4|5.99|3.99|6|4|5.99|3.99|0
1720736400000|2024-07-11 22:20:00|6|4|6|4|6.01|4.01|5.99|3.99|0
1720736700000|2024-07-11 22:25:00|5.99|3.99|5.98|3.98|5.99|3.99|5.98|3.98|0
1720737000000|2024-07-11 22:30:00|5.97|3.97|5.95|3.95|5.97|3.97|5.94|3.94|0
1720737300000|2024-07-11 22:35:00|5.94|3.94|5.95|3.95|5.96|3.96|5.94|3.94|0
1720737600000|2024-07-11 22:40:00|5.96|3.96|5.96|3.96|5.96|3.96|5.96|3.96|0
1720737900000|2024-07-11 22:45:00|5.95|3.95|5.96|3.96|5.96|3.96|5.95|3.95|0
1720738200000|2024-07-11 22:50:00|5.95|3.95|5.94|3.94|5.95|3.95|5.94|3.94|0
1720738500000|2024-07-11 22:55:00|5.95|3.95|5.95|3.95|5.95|3.95|5.94|3.94|0
1720738800000|2024-07-11 23:00:00|5.94|3.94|5.94|3.94|5.95|3.95|5.93|3.93|0
1720739100000|2024-07-11 23:05:00|5.93|3.93|5.93|3.93|5.94|3.94|5.93|3.93|0
1720739400000|2024-07-11 23:10:00|5.92|3.92|5.92|3.92|5.92|3.92|5.92|3.92|0
1720739700000|2024-07-11 23:15:00|5.93|3.93|5.92|3.92|5.93|3.93|5.92|3.92|0
1720740000000|2024-07-11 23:20:00|5.93|3.93|5.93|3.93|5.93|3.93|5.92|3.92|0
1720740300000|2024-07-11 23:25:00|5.92|3.92|5.92|3.92|5.92|3.92|5.92|3.92|0
1720740600000|2024-07-11 23:30:00|5.93|3.93|5.92|3.92|5.93|3.93|5.92|3.92|0
1720740900000|2024-07-11 23:35:00|5.93|3.93|5.92|3.92|5.93|3.93|5.92|3.92|0
1720741200000|2024-07-11 23:40:00|5.93|3.93|5.93|3.93|5.93|3.93|5.92|3.92|0
1720741500000|2024-07-11 23:45:00|5.94|3.94|5.95|3.95|5.95|3.95|5.93|3.93|0
1720741800000|2024-07-11 23:50:00|5.94|3.94|5.96|3.96|5.96|3.96|5.94|3.94|0
1720742100000|2024-07-11 23:55:00|5.95|3.95|5.98|3.98|5.99|3.99|5.95|3.95|0
1720742400000|2024-07-12 00:00:00|5.97|3.97|5.95|3.95|5.98|3.98|5.95|3.95|0
1720742700000|2024-07-12 00:05:00|5.96|3.96|5.95|3.95|5.96|3.96|5.94|3.94|0
1720743000000|2024-07-12 00:10:00|5.94|3.94|5.94|3.94|5.94|3.94|5.94|3.94|0
1720743300000|2024-07-12 00:15:00|5.74|4.14|5.73|4.13|5.74|4.14|5.73|4.13|0
1720743600000|2024-07-12 00:20:00|5.72|4.12|5.72|4.12|5.73|4.13|5.72|4.12|0
1720744200000|2024-07-12 00:30:00|5.71|4.11|5.73|4.13|5.73|4.13|5.71|4.11|0
1720744500000|2024-07-12 00:35:00|5.72|4.12|5.73|4.13|5.73|4.13|5.72|4.12|0
1720744800000|2024-07-12 00:40:00|5.72|4.12|5.72|4.12|5.73|4.13|5.72|4.12|0
1720745100000|2024-07-12 00:45:00|5.73|4.13|5.73|4.13|5.74|4.14|5.72|4.12|0
1720745400000|2024-07-12 00:50:00|5.74|4.14|5.74|4.14|5.74|4.14|5.73|4.13|0
1720745700000|2024-07-12 00:55:00|5.73|4.13|5.74|4.14|5.74|4.14|5.73|4.13|0
1720746000000|2024-07-12 01:00:00|5.75|4.15|5.74|4.14|5.75|4.15|5.73|4.13|0
1720746300000|2024-07-12 01:05:00|5.73|4.13|5.73|4.13|5.74|4.14|5.73|4.13|0
1720746600000|2024-07-12 01:10:00|5.74|4.14|5.73|4.13|5.74|4.14|5.73|4.13|0
1720747200000|2024-07-12 01:20:00|5.74|4.14|5.73|4.13|5.74|4.14|5.73|4.13|0
1720747800000|2024-07-12 01:30:00|5.74|4.14|5.74|4.14|5.74|4.14|5.74|4.14|0
1720748100000|2024-07-12 01:35:00|5.75|4.15|5.74|4.14|5.75|4.15|5.74|4.14|0
1720748400000|2024-07-12 01:40:00|5.75|4.15|5.74|4.14|5.76|4.16|5.74|4.14|0
1720748700000|2024-07-12 01:45:00|5.73|4.13|5.74|4.14|5.74|4.14|5.73|4.13|0
1720749000000|2024-07-12 01:50:00|5.75|4.15|5.74|4.14|5.75|4.15|5.74|4.14|0
1720749600000|2024-07-12 02:00:00|5.75|4.15|5.74|4.14|5.75|4.15|5.74|4.14|0
1720749900000|2024-07-12 02:05:00|5.75|4.15|5.75|4.15|5.75|4.15|5.74|4.14|0
1720750500000|2024-07-12 02:15:00|5.76|4.16|5.75|4.15|5.76|4.16|5.75|4.15|0
1720751100000|2024-07-12 02:25:00|5.74|4.14|5.74|4.14|5.74|4.14|5.73|4.13|0
1720751400000|2024-07-12 02:30:00|5.73|4.13|5.74|4.14|5.74|4.14|5.73|4.13|0
1720752300000|2024-07-12 02:45:00|5.73|4.13|5.73|4.13|5.73|4.13|5.73|4.13|0
1720752600000|2024-07-12 02:50:00|5.74|4.14|5.74|4.14|5.74|4.14|5.74|4.14|0
1720753200000|2024-07-12 03:00:00|5.73|4.13|5.74|4.14|5.74|4.14|5.73|4.13|0
1720753500000|2024-07-12 03:05:00|5.73|4.13|5.74|4.14|5.74|4.14|5.73|4.13|0
1720753800000|2024-07-12 03:10:00|5.73|4.13|5.74|4.14|5.74|4.14|5.73|4.13|0
1720754100000|2024-07-12 03:15:00|5.73|4.13|5.75|4.15|5.75|4.15|5.73|4.13|0
1720755000000|2024-07-12 03:30:00|5.74|4.14|5.74|4.14|5.75|4.15|5.74|4.14|0
1720755300000|2024-07-12 03:35:00|5.73|4.13|5.73|4.13|5.73|4.13|5.73|4.13|0
1720755600000|2024-07-12 03:40:00|5.74|4.14|5.73|4.13|5.74|4.14|5.73|4.13|0
1720756800000|2024-07-12 04:00:00|5.74|4.14|5.74|4.14|5.74|4.14|5.74|4.14|0
1720757100000|2024-07-12 04:05:00|5.73|4.13|5.73|4.13|5.74|4.14|5.73|4.13|0
1720757400000|2024-07-12 04:10:00|5.72|4.12|5.72|4.12|5.72|4.12|5.72|4.12|0
1720758000000|2024-07-12 04:20:00|5.73|4.13|5.72|4.12|5.73|4.13|5.72|4.12|0
1720758300000|2024-07-12 04:25:00|5.73|4.13|5.73|4.13|5.73|4.13|5.73|4.13|0
1720758600000|2024-07-12 04:30:00|5.74|4.14|5.74|4.14|5.74|4.14|5.73|4.13|0
1720758900000|2024-07-12 04:35:00|5.73|4.13|5.73|4.13|5.73|4.13|5.73|4.13|0
1720759200000|2024-07-12 04:40:00|5.74|4.14|5.74|4.14|5.74|4.14|5.74|4.14|0
1720759500000|2024-07-12 04:45:00|5.73|4.13|5.73|4.13|5.73|4.13|5.73|4.13|0
1720759800000|2024-07-12 04:50:00|5.74|4.14|5.75|4.15|5.75|4.15|5.74|4.14|0
1720760100000|2024-07-12 04:55:00|5.76|4.16|5.75|4.15|5.76|4.16|5.75|4.15|0
1720760400000|2024-07-12 05:00:00|5.74|4.14|5.75|4.15|5.75|4.15|5.74|4.14|0
1720760700000|2024-07-12 05:05:00|5.74|4.14|5.75|4.15|5.75|4.15|5.74|4.14|0
1720761000000|2024-07-12 05:10:00|5.76|4.16|5.77|4.17|5.77|4.17|5.75|4.15|0
1720761300000|2024-07-12 05:15:00|5.78|4.18|5.76|4.16|5.78|4.18|5.75|4.15|0
1720761600000|2024-07-12 05:20:00|5.75|4.15|5.74|4.14|5.75|4.15|5.74|4.14|0
1720761900000|2024-07-12 05:25:00|5.73|4.13|5.73|4.13|5.74|4.14|5.73|4.13|0
1720762200000|2024-07-12 05:30:00|5.72|4.12|5.72|4.12|5.73|4.13|5.71|4.11|0
1720762500000|2024-07-12 05:35:00|5.73|4.13|5.73|4.13|5.73|4.13|5.72|4.12|0
1720762800000|2024-07-12 05:40:00|5.72|4.12|5.71|4.11|5.73|4.13|5.71|4.11|0
1720763100000|2024-07-12 05:45:00|5.72|4.12|5.72|4.12|5.72|4.12|5.71|4.11|0
1720763400000|2024-07-12 05:50:00|5.71|4.11|5.72|4.12|5.72|4.12|5.71|4.11|0
1720763700000|2024-07-12 05:55:00|5.71|4.11|5.71|4.11|5.71|4.11|5.71|4.11|0
1720764000000|2024-07-12 06:00:00|5.7|4.1|5.7|4.1|5.71|4.11|5.69|4.09|0
1720764300000|2024-07-12 06:05:00|5.71|4.11|5.71|4.11|5.71|4.11|5.7|4.1|0
1720764600000|2024-07-12 06:10:00|5.7|4.1|5.72|4.12|5.72|4.12|5.7|4.1|0
1720764900000|2024-07-12 06:15:00|5.71|4.11|5.7|4.1|5.71|4.11|5.69|4.09|0
1720765200000|2024-07-12 06:20:00|5.69|4.09|5.69|4.09|5.7|4.1|5.69|4.09|0
1720765500000|2024-07-12 06:25:00|5.7|4.1|5.7|4.1|5.7|4.1|5.69|4.09|0
1720765800000|2024-07-12 06:30:00|5.69|4.09|5.69|4.09|5.7|4.1|5.69|4.09|0
1720766100000|2024-07-12 06:35:00|5.7|4.1|5.7|4.1|5.7|4.1|5.69|4.09|0
1720766400000|2024-07-12 06:40:00|5.71|4.11|5.71|4.11|5.71|4.11|5.71|4.11|0
1720766700000|2024-07-12 06:45:00|5.7|4.1|5.71|4.11|5.71|4.11|5.7|4.1|0
1720767000000|2024-07-12 06:50:00|5.7|4.1|5.71|4.11|5.71|4.11|5.7|4.1|0
1720767300000|2024-07-12 06:55:00|5.7|4.1|5.7|4.1|5.7|4.1|5.7|4.1|0
1720767600000|2024-07-12 07:00:00|5.71|4.11|5.69|4.09|5.71|4.11|5.69|4.09|0
1720767900000|2024-07-12 07:05:00|5.7|4.1|5.7|4.1|5.71|4.11|5.69|4.09|0
1720768200000|2024-07-12 07:10:00|5.71|4.11|5.72|4.12|5.72|4.12|5.71|4.11|0
1720768500000|2024-07-12 07:15:00|5.71|4.11|5.72|4.12|5.73|4.13|5.71|4.11|0
1720768800000|2024-07-12 07:20:00|5.71|4.11|5.7|4.1|5.72|4.12|5.7|4.1|0
1720769100000|2024-07-12 07:25:00|5.71|4.11|5.72|4.12|5.72|4.12|5.7|4.1|0
1720769400000|2024-07-12 07:30:00|5.71|4.11|5.73|4.13|5.74|4.14|5.71|4.11|0
1720769700000|2024-07-12 07:35:00|5.74|4.14|5.73|4.13|5.74|4.14|5.73|4.13|0
1720770000000|2024-07-12 07:40:00|5.74|4.14|5.73|4.13|5.74|4.14|5.72|4.12|0
1720770300000|2024-07-12 07:45:00|5.72|4.12|5.72|4.12|5.73|4.13|5.71|4.11|0
1720770600000|2024-07-12 07:50:00|5.71|4.11|5.67|4.07|5.71|4.11|5.66|4.06|0
1720770900000|2024-07-12 07:55:00|5.66|4.06|5.66|4.06|5.67|4.07|5.66|4.06|0
1720771200000|2024-07-12 08:00:00|5.65|4.05|5.65|4.05|5.66|4.06|5.64|4.04|0
1720771800000|2024-07-12 08:10:00|5.66|4.06|5.66|4.06|5.66|4.06|5.65|4.05|0
1720772100000|2024-07-12 08:15:00|5.65|4.05|5.65|4.05|5.66|4.06|5.64|4.04|0
1720772400000|2024-07-12 08:20:00|5.64|4.04|5.63|4.03|5.65|4.05|5.62|4.02|0
1720772700000|2024-07-12 08:25:00|5.62|4.02|5.63|4.03|5.63|4.03|5.62|4.02|0
1720773000000|2024-07-12 08:30:00|5.62|4.02|5.63|4.03|5.63|4.03|5.62|4.02|0
1720773300000|2024-07-12 08:35:00|5.62|4.02|5.62|4.02|5.63|4.03|5.62|4.02|0
1720773600000|2024-07-12 08:40:00|5.63|4.03|5.62|4.02|5.63|4.03|5.62|4.02|0
1720774200000|2024-07-12 08:50:00|5.63|4.03|5.63|4.03|5.63|4.03|5.62|4.02|0
1720774500000|2024-07-12 08:55:00|5.62|4.02|5.61|4.01|5.63|4.03|5.61|4.01|0
1720774800000|2024-07-12 09:00:00|5.62|4.02|5.61|4.01|5.62|4.02|5.61|4.01|0
1720775100000|2024-07-12 09:05:00|5.62|4.02|5.61|4.01|5.62|4.02|5.61|4.01|0
1720775400000|2024-07-12 09:10:00|5.6|4|5.61|4.01|5.62|4.02|5.6|4|0
1720775700000|2024-07-12 09:15:00|5.62|4.02|5.61|4.01|5.62|4.02|5.61|4.01|0
1720776000000|2024-07-12 09:20:00|5.62|4.02|5.64|4.04|5.64|4.04|5.61|4.01|0
1720776300000|2024-07-12 09:25:00|5.63|4.03|5.63|4.03|5.64|4.04|5.63|4.03|0
1720776600000|2024-07-12 09:30:00|5.64|4.04|5.63|4.03|5.64|4.04|5.63|4.03|0
1720776900000|2024-07-12 09:35:00|5.64|4.04|5.63|4.03|5.64|4.04|5.63|4.03|0
1720777200000|2024-07-12 09:40:00|5.62|4.02|5.62|4.02|5.63|4.03|5.62|4.02|0
1720777500000|2024-07-12 09:45:00|5.61|4.01|5.61|4.01|5.61|4.01|5.61|4.01|0
1720777800000|2024-07-12 09:50:00|5.62|4.02|5.62|4.02|5.62|4.02|5.61|4.01|0
1720778100000|2024-07-12 09:55:00|5.61|4.01|5.61|4.01|5.62|4.02|5.61|4.01|0
1720778400000|2024-07-12 10:00:00|5.6|4|5.62|4.02|5.62|4.02|5.6|4|0
1720778700000|2024-07-12 10:05:00|5.61|4.01|5.61|4.01|5.61|4.01|5.61|4.01|0
1720779000000|2024-07-12 10:10:00|5.62|4.02|5.6|4|5.62|4.02|5.6|4|0
1720779300000|2024-07-12 10:15:00|5.61|4.01|5.61|4.01|5.61|4.01|5.6|4|0
1720779600000|2024-07-12 10:20:00|5.62|4.02|5.61|4.01|5.62|4.02|5.61|4.01|0
1720779900000|2024-07-12 10:25:00|5.62|4.02|5.61|4.01|5.63|4.03|5.61|4.01|0
1720780200000|2024-07-12 10:30:00|5.68|4.08|5.63|4.03|5.68|4.08|5.63|4.03|0
1720780500000|2024-07-12 10:35:00|5.62|4.02|5.63|4.03|5.63|4.03|5.62|4.02|0
1720780800000|2024-07-12 10:40:00|5.62|4.02|5.63|4.03|5.64|4.04|5.62|4.02|0
1720781100000|2024-07-12 10:45:00|5.64|4.04|5.68|4.08|5.68|4.08|5.62|4.02|0
1720781400000|2024-07-12 10:50:00|5.67|4.07|5.65|4.05|5.67|4.07|5.65|4.05|0
1720781700000|2024-07-12 10:55:00|5.66|4.06|5.65|4.05|5.67|4.07|5.65|4.05|0
1720782000000|2024-07-12 11:00:00|5.66|4.06|5.68|4.08|5.68|4.08|5.65|4.05|0
1720782300000|2024-07-12 11:05:00|5.67|4.07|5.69|4.09|5.69|4.09|5.67|4.07|0
1720782600000|2024-07-12 11:10:00|5.68|4.08|5.67|4.07|5.68|4.08|5.67|4.07|0
1720782900000|2024-07-12 11:15:00|5.68|4.08|5.65|4.05|5.68|4.08|5.65|4.05|0
1720783200000|2024-07-12 11:20:00|5.66|4.06|5.65|4.05|5.66|4.06|5.65|4.05|0
1720783500000|2024-07-12 11:25:00|5.66|4.06|5.66|4.06|5.66|4.06|5.65|4.05|0
1720783800000|2024-07-12 11:30:00|5.65|4.05|5.64|4.04|5.66|4.06|5.64|4.04|0
1720784100000|2024-07-12 11:35:00|5.63|4.03|5.64|4.04|5.65|4.05|5.63|4.03|0
1720784400000|2024-07-12 11:40:00|5.65|4.05|5.65|4.05|5.66|4.06|5.64|4.04|0
1720784700000|2024-07-12 11:45:00|5.66|4.06|5.65|4.05|5.67|4.07|5.64|4.04|0
1720785000000|2024-07-12 11:50:00|5.64|4.04|5.65|4.05|5.67|4.07|5.64|4.04|0
1720785300000|2024-07-12 11:55:00|5.64|4.04|5.64|4.04|5.65|4.05|5.64|4.04|0
1720785600000|2024-07-12 12:00:00|5.65|4.05|5.65|4.05|5.66|4.06|5.64|4.04|0
1720785900000|2024-07-12 12:05:00|5.64|4.04|5.65|4.05|5.65|4.05|5.64|4.04|0
1720786200000|2024-07-12 12:10:00|5.64|4.04|5.65|4.05|5.66|4.06|5.64|4.04|0
1720786500000|2024-07-12 12:15:00|5.64|4.04|5.66|4.06|5.66|4.06|5.64|4.04|0
1720786800000|2024-07-12 12:20:00|5.67|4.07|5.68|4.08|5.68|4.08|5.67|4.07|0
1720787100000|2024-07-12 12:25:00|5.67|4.07|5.66|4.06|5.68|4.08|5.66|4.06|0
1720787400000|2024-07-12 12:30:00|5.82|4.22|5.67|4.07|5.82|4.22|5.65|4.05|0
1720787700000|2024-07-12 12:35:00|5.68|4.08|5.65|4.05|5.68|4.08|5.61|4.01|0
1720788000000|2024-07-12 12:40:00|5.64|4.04|5.61|4.01|5.65|4.05|5.58|3.98|0
1720788300000|2024-07-12 12:45:00|5.62|4.02|5.56|3.96|5.62|4.02|5.55|3.95|0
1720788600000|2024-07-12 12:50:00|5.55|3.95|5.56|3.96|5.58|3.98|5.55|3.95|0
1720788900000|2024-07-12 12:55:00|5.57|3.97|5.58|3.98|5.58|3.98|5.56|3.96|0
1720789200000|2024-07-12 13:00:00|5.57|3.97|5.57|3.97|5.59|3.99|5.56|3.96|0
1720789500000|2024-07-12 13:05:00|5.56|3.96|5.56|3.96|5.57|3.97|5.56|3.96|0
1720789800000|2024-07-12 13:10:00|5.57|3.97|5.57|3.97|5.58|3.98|5.56|3.96|0
1720790100000|2024-07-12 13:15:00|5.58|3.98|5.59|3.99|5.6|4|5.57|3.97|0
1720790400000|2024-07-12 13:20:00|5.6|4|5.59|3.99|5.61|4.01|5.58|3.98|0
1720790700000|2024-07-12 13:25:00|5.58|3.98|5.56|3.96|5.59|3.99|5.55|3.95|0
1720791000000|2024-07-12 13:30:00|5.58|3.98|5.56|3.96|5.59|3.99|5.52|3.92|0
1720791300000|2024-07-12 13:35:00|5.57|3.97|5.53|3.93|5.58|3.98|5.52|3.92|0
1720791600000|2024-07-12 13:40:00|5.54|3.94|5.55|3.95|5.56|3.96|5.5|3.9|0
1720791900000|2024-07-12 13:45:00|5.56|3.96|5.5|3.9|5.57|3.97|5.45|3.85|0
1720792200000|2024-07-12 13:50:00|5.51|3.91|5.48|3.88|5.51|3.91|5.48|3.88|0
1720792500000|2024-07-12 13:55:00|5.49|3.89|5.44|3.84|5.5|3.9|5.43|3.83|0
1720792800000|2024-07-12 14:00:00|5.45|3.85|5.43|3.83|5.47|3.87|5.41|3.81|0
1720793100000|2024-07-12 14:05:00|5.44|3.84|5.54|3.94|5.63|4.03|5.42|3.82|0
1720793400000|2024-07-12 14:10:00|5.53|3.93|5.52|3.92|5.54|3.94|5.5|3.9|0
1720793700000|2024-07-12 14:15:00|5.51|3.91|5.5|3.9|5.53|3.93|5.5|3.9|0
1720794000000|2024-07-12 14:20:00|5.51|3.91|5.51|3.91|5.55|3.95|5.5|3.9|0
1720794300000|2024-07-12 14:25:00|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1720794600000|2024-07-12 14:30:00|5.5|3.9|5.53|3.93|5.59|3.99|5.5|3.9|0
1720794900000|2024-07-12 14:35:00|5.54|3.94|5.61|4.01|5.64|4.04|5.51|3.91|0
1720795200000|2024-07-12 14:40:00|5.62|4.02|5.58|3.98|5.62|4.02|5.58|3.98|0
1720795500000|2024-07-12 14:45:00|5.59|3.99|5.56|3.96|5.6|4|5.56|3.96|0
1720795800000|2024-07-12 14:50:00|5.57|3.97|5.55|3.95|5.58|3.98|5.55|3.95|0
1720796100000|2024-07-12 14:55:00|5.56|3.96|5.56|3.96|5.57|3.97|5.55|3.95|0
1720796400000|2024-07-12 15:00:00|5.57|3.97|5.56|3.96|5.58|3.98|5.55|3.95|0
1720796700000|2024-07-12 15:05:00|5.55|3.95|5.53|3.93|5.55|3.95|5.52|3.92|0
1720797000000|2024-07-12 15:10:00|5.52|3.92|5.53|3.93|5.53|3.93|5.52|3.92|0
1720797300000|2024-07-12 15:15:00|5.52|3.92|5.55|3.95|5.55|3.95|5.52|3.92|0
1720797600000|2024-07-12 15:20:00|5.54|3.94|5.55|3.95|5.56|3.96|5.54|3.94|0
1720797900000|2024-07-12 15:25:00|5.54|3.94|5.64|4.04|5.65|4.05|5.52|3.92|0
1720798200000|2024-07-12 15:30:00|5.65|4.05|5.68|4.08|5.68|4.08|5.64|4.04|0
1720798500000|2024-07-12 15:35:00|5.67|4.07|5.2|3.6|5.68|4.08|5.2|3.6|0
1720798800000|2024-07-12 15:40:00|5.21|3.61|5.19|3.59|5.21|3.61|5.19|3.59|0
1720799100000|2024-07-12 15:45:00|5.2|3.6|5.19|3.59|5.21|3.61|5.19|3.59|0
1720799400000|2024-07-12 15:50:00|5.2|3.6|5.2|3.6|5.21|3.61|5.19|3.59|0
1720799700000|2024-07-12 15:55:00|5.21|3.61|5.27|3.67|5.27|3.67|5.2|3.6|0
1720800000000|2024-07-12 16:00:00|5.28|3.68|5.26|3.66|5.29|3.69|5.25|3.65|0
1720800300000|2024-07-12 16:05:00|5.25|3.65|5.32|3.72|5.32|3.72|5.25|3.65|0
1720800600000|2024-07-12 16:10:00|5.31|3.71|5.32|3.72|5.32|3.72|5.3|3.7|0
1720800900000|2024-07-12 16:15:00|5.31|3.71|5.28|3.68|5.31|3.71|5.27|3.67|0
1720801200000|2024-07-12 16:20:00|5.27|3.67|5.16|3.56|5.28|3.68|5.07|3.47|0
1720801500000|2024-07-12 16:25:00|5.15|3.55|5.17|3.57|5.18|3.58|5.15|3.55|0
1720801800000|2024-07-12 16:30:00|5.16|3.56|5.17|3.57|5.18|3.58|5.16|3.56|0
1720802100000|2024-07-12 16:35:00|5.16|3.56|5.15|3.55|5.16|3.56|5.14|3.54|0
1720802400000|2024-07-12 16:40:00|5.16|3.56|5.15|3.55|5.16|3.56|5.14|3.54|0
1720802700000|2024-07-12 16:45:00|5.16|3.56|5.16|3.56|5.16|3.56|5.14|3.54|0
1720803000000|2024-07-12 16:50:00|5.15|3.55|5.11|3.51|5.15|3.55|5.11|3.51|0
1720803300000|2024-07-12 16:55:00|5.1|3.5|5.08|3.48|5.11|3.51|5.08|3.48|0
1720803600000|2024-07-12 17:00:00|5.09|3.49|5.08|3.48|5.09|3.49|5.08|3.48|0
1720803900000|2024-07-12 17:05:00|5.09|3.49|5.08|3.48|5.09|3.49|5.08|3.48|0
1720804200000|2024-07-12 17:10:00|5.07|3.47|5.06|3.46|5.07|3.47|5.05|3.45|0
1720804500000|2024-07-12 17:15:00|5.05|3.45|5.05|3.45|5.06|3.46|5.05|3.45|0
1720804800000|2024-07-12 17:20:00|5.04|3.44|5.03|3.43|5.04|3.44|5.02|3.42|0
1720805100000|2024-07-12 17:25:00|5.04|3.44|5.01|3.41|5.04|3.44|5.01|3.41|0
1720805400000|2024-07-12 17:30:00|5.02|3.42|4.99|3.39|5.03|3.43|4.99|3.39|0
1720805700000|2024-07-12 17:35:00|4.98|3.38|4.98|3.38|4.99|3.39|4.98|3.38|0
1720806000000|2024-07-12 17:40:00|4.99|3.39|4.95|3.35|4.99|3.39|4.95|3.35|0
1720806300000|2024-07-12 17:45:00|4.94|3.34|4.92|3.32|4.94|3.34|4.91|3.31|0
1720806600000|2024-07-12 17:50:00|4.93|3.33|4.92|3.32|4.93|3.33|4.91|3.31|0
1720806900000|2024-07-12 17:55:00|4.91|3.31|4.96|3.36|4.96|3.36|4.91|3.31|0
1720807200000|2024-07-12 18:00:00|5.25|3.65|5.09|3.49|5.25|3.65|5.09|3.49|0
1720807500000|2024-07-12 18:05:00|5.1|3.5|5.1|3.5|5.11|3.51|5.09|3.49|0
1720807800000|2024-07-12 18:10:00|5.09|3.49|5.1|3.5|5.1|3.5|5.08|3.48|0
1720808100000|2024-07-12 18:15:00|5.09|3.49|5.1|3.5|5.11|3.51|5.09|3.49|0
1720808400000|2024-07-12 18:20:00|5.11|3.51|5.13|3.53|5.14|3.54|5.1|3.5|0
1720808700000|2024-07-12 18:25:00|5.14|3.54|5.12|3.52|5.15|3.55|5.11|3.51|0
1720809000000|2024-07-12 18:30:00|5.11|3.51|5.13|3.53|5.13|3.53|5.11|3.51|0
1720809300000|2024-07-12 18:35:00|5.12|3.52|5.11|3.51|5.14|3.54|5.11|3.51|0
1720809600000|2024-07-12 18:40:00|5.1|3.5|5.11|3.51|5.12|3.52|5.1|3.5|0
1720809900000|2024-07-12 18:45:00|5.1|3.5|5.11|3.51|5.11|3.51|5.1|3.5|0
1720810200000|2024-07-12 18:50:00|5.12|3.52|5.13|3.53|5.13|3.53|5.11|3.51|0
1720810500000|2024-07-12 18:55:00|5.12|3.52|5.09|3.49|5.12|3.52|5.09|3.49|0
1720810800000|2024-07-12 19:00:00|5.1|3.5|5.11|3.51|5.11|3.51|5.09|3.49|0
1720811100000|2024-07-12 19:05:00|5.1|3.5|5.11|3.51|5.11|3.51|5.09|3.49|0
1720811400000|2024-07-12 19:10:00|5.12|3.52|5.13|3.53|5.15|3.55|5.12|3.52|0
1720811700000|2024-07-12 19:15:00|5.12|3.52|5.13|3.53|5.14|3.54|5.12|3.52|0
1720812000000|2024-07-12 19:20:00|5.14|3.54|5.14|3.54|5.15|3.55|5.13|3.53|0
1720812300000|2024-07-12 19:25:00|5.13|3.53|5.13|3.53|5.13|3.53|5.12|3.52|0
1720812600000|2024-07-12 19:30:00|5.14|3.54|5.17|3.57|5.23|3.63|5.13|3.53|0
1720812900000|2024-07-12 19:35:00|5.18|3.58|5.25|3.65|5.27|3.67|5.18|3.58|0
1720813200000|2024-07-12 19:40:00|5.26|3.66|5.33|3.73|5.35|3.75|5.26|3.66|0
1720813500000|2024-07-12 19:45:00|5.31|3.71|5.08|3.48|5.36|3.76|4.98|3.38|0
1720813800000|2024-07-12 19:50:00|5.11|3.51|5.06|3.46|5.16|3.56|5.06|3.46|0
1720814100000|2024-07-12 19:55:00|5.08|3.48|5.12|3.52|5.17|3.57|5.08|3.48|0
1720814400000|2024-07-12 20:00:00|5.09|3.49|5.12|3.52|5.13|3.53|5.09|3.49|0
1720814700000|2024-07-12 20:05:00|5.11|3.51|5.11|3.51|5.11|3.51|5.1|3.5|0
1720815000000|2024-07-12 20:10:00|5.12|3.52|5.11|3.51|5.12|3.52|5.1|3.5|0
1721002800000|2024-07-15 00:20:00|5.04|3.44|5.03|3.43|5.04|3.44|5.03|3.43|0
1721003100000|2024-07-15 00:25:00|5.04|3.44|5.03|3.43|5.04|3.44|5.02|3.42|0
1721003400000|2024-07-15 00:30:00|5.02|3.42|5.02|3.42|5.03|3.43|5.02|3.42|0
1721003700000|2024-07-15 00:35:00|5.01|3.41|5.01|3.41|5.01|3.41|5|3.4|0
1721004300000|2024-07-15 00:45:00|5|3.4|5.01|3.41|5.01|3.41|5|3.4|0
1721005200000|2024-07-15 01:00:00|5|3.4|5.01|3.41|5.01|3.41|5|3.4|0
1721005500000|2024-07-15 01:05:00|5.22|3.62|5.61|4.01|5.61|4.01|5.09|3.49|0
1721005800000|2024-07-15 01:10:00|5.6|4|5.61|4.01|5.61|4.01|5.6|4|0
1721006100000|2024-07-15 01:15:00|5.6|4|5.6|4|5.61|4.01|5.6|4|0
1721006700000|2024-07-15 01:25:00|5.61|4.01|5.61|4.01|5.61|4.01|5.61|4.01|0
1721007000000|2024-07-15 01:30:00|5.6|4|5.61|4.01|5.61|4.01|5.6|4|0
1721007300000|2024-07-15 01:35:00|5.6|4|5.59|3.99|5.61|4.01|5.59|3.99|0
1721007600000|2024-07-15 01:40:00|5.6|4|5.6|4|5.6|4|5.59|3.99|0
1721008500000|2024-07-15 01:55:00|5.59|3.99|5.6|4|5.6|4|5.59|3.99|0
1721008800000|2024-07-15 02:00:00|5.59|3.99|5.59|3.99|5.6|4|5.59|3.99|0
1721009400000|2024-07-15 02:10:00|5.6|4|5.6|4|5.6|4|5.6|4|0
1721009700000|2024-07-15 02:15:00|5.61|4.01|5.61|4.01|5.61|4.01|5.6|4|0
1721010000000|2024-07-15 02:20:00|5.6|4|5.61|4.01|5.61|4.01|5.6|4|0
1721010300000|2024-07-15 02:25:00|5.6|4|5.6|4|5.61|4.01|5.6|4|0
1721010600000|2024-07-15 02:30:00|5.59|3.99|5.59|3.99|5.59|3.99|5.59|3.99|0
1721010900000|2024-07-15 02:35:00|5.6|4|5.6|4|5.6|4|5.59|3.99|0
1721011200000|2024-07-15 02:40:00|5.61|4.01|5.6|4|5.61|4.01|5.6|4|0
1721011800000|2024-07-15 02:50:00|5.61|4.01|5.6|4|5.61|4.01|5.6|4|0
1721012100000|2024-07-15 02:55:00|5.59|3.99|5.6|4|5.6|4|5.59|3.99|0
1721012400000|2024-07-15 03:00:00|5.59|3.99|5.59|3.99|5.6|4|5.59|3.99|0
1721012700000|2024-07-15 03:05:00|5.58|3.98|5.59|3.99|5.59|3.99|5.58|3.98|0
1721013000000|2024-07-15 03:10:00|5.58|3.98|5.59|3.99|5.59|3.99|5.58|3.98|0
1721013300000|2024-07-15 03:15:00|5.6|4|5.59|3.99|5.6|4|5.59|3.99|0
1721013600000|2024-07-15 03:20:00|5.6|4|5.59|3.99|5.6|4|5.58|3.98|0
1721013900000|2024-07-15 03:25:00|5.58|3.98|5.58|3.98|5.59|3.99|5.58|3.98|0
1721014200000|2024-07-15 03:30:00|5.59|3.99|5.59|3.99|5.59|3.99|5.59|3.99|0
1721014500000|2024-07-15 03:35:00|5.58|3.98|5.58|3.98|5.58|3.98|5.58|3.98|0
1721015700000|2024-07-15 03:55:00|5.59|3.99|5.58|3.98|5.59|3.99|5.58|3.98|0
1721016300000|2024-07-15 04:05:00|5.59|3.99|5.58|3.98|5.59|3.99|5.58|3.98|0
1721016600000|2024-07-15 04:10:00|5.59|3.99|5.58|3.98|5.59|3.99|5.58|3.98|0
1721016900000|2024-07-15 04:15:00|5.59|3.99|5.59|3.99|5.59|3.99|5.59|3.99|0
1721017200000|2024-07-15 04:20:00|5.58|3.98|5.58|3.98|5.59|3.99|5.58|3.98|0
1721017800000|2024-07-15 04:30:00|5.57|3.97|5.57|3.97|5.57|3.97|5.57|3.97|0
1721018400000|2024-07-15 04:40:00|5.58|3.98|5.57|3.97|5.58|3.98|5.57|3.97|0
1721019300000|2024-07-15 04:55:00|5.56|3.96|5.57|3.97|5.57|3.97|5.56|3.96|0
1721019600000|2024-07-15 05:00:00|5.56|3.96|5.57|3.97|5.57|3.97|5.56|3.96|0
1721020200000|2024-07-15 05:10:00|5.56|3.96|5.56|3.96|5.56|3.96|5.56|3.96|0
1721020500000|2024-07-15 05:15:00|5.57|3.97|5.57|3.97|5.57|3.97|5.56|3.96|0
1721020800000|2024-07-15 05:20:00|5.56|3.96|5.56|3.96|5.56|3.96|5.56|3.96|0
1721021100000|2024-07-15 05:25:00|5.55|3.95|5.55|3.95|5.55|3.95|5.55|3.95|0
1721021400000|2024-07-15 05:30:00|5.56|3.96|5.56|3.96|5.56|3.96|5.55|3.95|0
1721021700000|2024-07-15 05:35:00|5.55|3.95|5.55|3.95|5.55|3.95|5.55|3.95|0
1721022000000|2024-07-15 05:40:00|5.54|3.94|5.54|3.94|5.54|3.94|5.54|3.94|0
1721022600000|2024-07-15 05:50:00|5.53|3.93|5.54|3.94|5.54|3.94|5.53|3.93|0
1721022900000|2024-07-15 05:55:00|5.53|3.93|5.54|3.94|5.54|3.94|5.53|3.93|0
1721023200000|2024-07-15 06:00:00|5.55|3.95|5.55|3.95|5.55|3.95|5.54|3.94|0
1721023500000|2024-07-15 06:05:00|5.54|3.94|5.55|3.95|5.55|3.95|5.54|3.94|0
1721023800000|2024-07-15 06:10:00|5.54|3.94|5.54|3.94|5.55|3.95|5.53|3.93|0
1721024100000|2024-07-15 06:15:00|5.53|3.93|5.53|3.93|5.54|3.94|5.53|3.93|0
1721024400000|2024-07-15 06:20:00|5.52|3.92|5.54|3.94|5.54|3.94|5.52|3.92|0
1721024700000|2024-07-15 06:25:00|5.53|3.93|5.54|3.94|5.54|3.94|5.53|3.93|0
1721025000000|2024-07-15 06:30:00|5.53|3.93|5.53|3.93|5.54|3.94|5.53|3.93|0
1721025300000|2024-07-15 06:35:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1721025900000|2024-07-15 06:45:00|5.52|3.92|5.52|3.92|5.52|3.92|5.52|3.92|0
1721026200000|2024-07-15 06:50:00|5.53|3.93|5.52|3.92|5.53|3.93|5.52|3.92|0
1721026500000|2024-07-15 06:55:00|5.53|3.93|5.51|3.91|5.53|3.93|5.51|3.91|0
1721026800000|2024-07-15 07:00:00|5.52|3.92|5.52|3.92|5.53|3.93|5.52|3.92|0
1721027100000|2024-07-15 07:05:00|5.53|3.93|5.53|3.93|5.53|3.93|5.52|3.92|0
1721027400000|2024-07-15 07:10:00|5.52|3.92|5.53|3.93|5.53|3.93|5.52|3.92|0
1721027700000|2024-07-15 07:15:00|5.52|3.92|5.52|3.92|5.53|3.93|5.51|3.91|0
1721028000000|2024-07-15 07:20:00|5.51|3.91|5.51|3.91|5.51|3.91|5.51|3.91|0
1721028300000|2024-07-15 07:25:00|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1721028600000|2024-07-15 07:30:00|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1721028900000|2024-07-15 07:35:00|5.5|3.9|5.49|3.89|5.51|3.91|5.49|3.89|0
1721029200000|2024-07-15 07:40:00|5.5|3.9|5.5|3.9|5.5|3.9|5.49|3.89|0
1721029500000|2024-07-15 07:45:00|5.49|3.89|5.49|3.89|5.5|3.9|5.49|3.89|0
1721029800000|2024-07-15 07:50:00|5.5|3.9|5.5|3.9|5.5|3.9|5.5|3.9|0
1721030100000|2024-07-15 07:55:00|5.49|3.89|5.49|3.89|5.5|3.9|5.49|3.89|0
1721030400000|2024-07-15 08:00:00|5.48|3.88|5.48|3.88|5.49|3.89|5.48|3.88|0
1721030700000|2024-07-15 08:05:00|5.47|3.87|5.46|3.86|5.48|3.88|5.46|3.86|0
1721031000000|2024-07-15 08:10:00|5.47|3.87|5.47|3.87|5.47|3.87|5.46|3.86|0
1721031300000|2024-07-15 08:15:00|5.46|3.86|5.45|3.85|5.46|3.86|5.45|3.85|0
1721031600000|2024-07-15 08:20:00|5.46|3.86|5.56|3.96|5.65|4.05|5.45|3.85|0
1721031900000|2024-07-15 08:25:00|5.55|3.95|5.56|3.96|5.56|3.96|5.55|3.95|0
1721032200000|2024-07-15 08:30:00|5.55|3.95|5.55|3.95|5.56|3.96|5.55|3.95|0
1721032500000|2024-07-15 08:35:00|5.54|3.94|5.55|3.95|5.55|3.95|5.54|3.94|0
1721032800000|2024-07-15 08:40:00|5.54|3.94|5.54|3.94|5.55|3.95|5.54|3.94|0
1721033100000|2024-07-15 08:45:00|5.55|3.95|5.54|3.94|5.55|3.95|5.54|3.94|0
1721033400000|2024-07-15 08:50:00|5.55|3.95|5.55|3.95|5.55|3.95|5.54|3.94|0
1721033700000|2024-07-15 08:55:00|5.54|3.94|5.54|3.94|5.55|3.95|5.54|3.94|0
1721034300000|2024-07-15 09:05:00|5.55|3.95|5.54|3.94|5.55|3.95|5.53|3.93|0
1721034600000|2024-07-15 09:10:00|5.53|3.93|5.53|3.93|5.54|3.94|5.53|3.93|0
1721034900000|2024-07-15 09:15:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1721035500000|2024-07-15 09:25:00|5.52|3.92|5.53|3.93|5.53|3.93|5.52|3.92|0
1721035800000|2024-07-15 09:30:00|5.52|3.92|5.53|3.93|5.53|3.93|5.52|3.92|0
1721036100000|2024-07-15 09:35:00|5.52|3.92|5.53|3.93|5.53|3.93|5.52|3.92|0
1721036400000|2024-07-15 09:40:00|5.54|3.94|5.52|3.92|5.54|3.94|5.52|3.92|0
1721036700000|2024-07-15 09:45:00|5.53|3.93|5.53|3.93|5.53|3.93|5.53|3.93|0
1721037000000|2024-07-15 09:50:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1721037300000|2024-07-15 09:55:00|5.54|3.94|5.54|3.94|5.54|3.94|5.54|3.94|0
1721037600000|2024-07-15 10:00:00|5.55|3.95|5.54|3.94|5.56|3.96|5.53|3.93|0
1721037900000|2024-07-15 10:05:00|5.53|3.93|5.54|3.94|5.54|3.94|5.53|3.93|0
1721038200000|2024-07-15 10:10:00|5.53|3.93|5.53|3.93|5.54|3.94|5.53|3.93|0
1721038500000|2024-07-15 10:15:00|5.54|3.94|5.54|3.94|5.54|3.94|5.53|3.93|0
1721038800000|2024-07-15 10:20:00|5.53|3.93|5.53|3.93|5.53|3.93|5.53|3.93|0
1721039100000|2024-07-15 10:25:00|5.54|3.94|5.54|3.94|5.54|3.94|5.53|3.93|0
1721039400000|2024-07-15 10:30:00|5.53|3.93|5.53|3.93|5.54|3.94|5.53|3.93|0
1721039700000|2024-07-15 10:35:00|5.54|3.94|5.54|3.94|5.54|3.94|5.53|3.93|0
1721040000000|2024-07-15 10:40:00|5.53|3.93|5.53|3.93|5.53|3.93|5.53|3.93|0
1721040900000|2024-07-15 10:55:00|5.52|3.92|5.52|3.92|5.52|3.92|5.52|3.92|0
1721041500000|2024-07-15 11:05:00|5.51|3.91|5.52|3.92|5.52|3.92|5.51|3.91|0
1721041800000|2024-07-15 11:10:00|5.51|3.91|5.52|3.92|5.52|3.92|5.51|3.91|0
1721042100000|2024-07-15 11:15:00|5.51|3.91|5.51|3.91|5.52|3.92|5.5|3.9|0
1721042400000|2024-07-15 11:20:00|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1721042700000|2024-07-15 11:25:00|5.5|3.9|5.57|3.97|5.57|3.97|5.49|3.89|0
1721043000000|2024-07-15 11:30:00|5.48|3.88|5.48|3.88|5.48|3.88|5.46|3.86|0
1721043300000|2024-07-15 11:35:00|5.47|3.87|5.5|3.9|5.5|3.9|5.47|3.87|0
1721043600000|2024-07-15 11:40:00|5.51|3.91|5.51|3.91|5.52|3.92|5.5|3.9|0
1721043900000|2024-07-15 11:45:00|5.5|3.9|5.49|3.89|5.5|3.9|5.49|3.89|0
1721044200000|2024-07-15 11:50:00|5.5|3.9|5.5|3.9|5.51|3.91|5.49|3.89|0
1721044500000|2024-07-15 11:55:00|5.51|3.91|5.52|3.92|5.52|3.92|5.51|3.91|0
1721044800000|2024-07-15 12:00:00|5.51|3.91|5.52|3.92|5.55|3.95|5.51|3.91|0
1721045100000|2024-07-15 12:05:00|5.53|3.93|5.52|3.92|5.53|3.93|5.51|3.91|0
1721045400000|2024-07-15 12:10:00|5.51|3.91|5.49|3.89|5.52|3.92|5.49|3.89|0
1721045700000|2024-07-15 12:15:00|5.5|3.9|5.51|3.91|5.51|3.91|5.49|3.89|0
1721046000000|2024-07-15 12:20:00|5.5|3.9|5.5|3.9|5.51|3.91|5.49|3.89|0
1721046300000|2024-07-15 12:25:00|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1721046600000|2024-07-15 12:30:00|5.49|3.89|5.51|3.91|5.52|3.92|5.49|3.89|0
1721046900000|2024-07-15 12:35:00|5.5|3.9|5.52|3.92|5.52|3.92|5.5|3.9|0
1721047200000|2024-07-15 12:40:00|5.53|3.93|5.52|3.92|5.54|3.94|5.52|3.92|0
1721047500000|2024-07-15 12:45:00|5.53|3.93|5.51|3.91|5.53|3.93|5.45|3.85|0
1721047800000|2024-07-15 12:50:00|5.5|3.9|5.49|3.89|5.51|3.91|5.48|3.88|0
1721048100000|2024-07-15 12:55:00|5.5|3.9|5.5|3.9|5.5|3.9|5.49|3.89|0
1721048400000|2024-07-15 13:00:00|5.49|3.89|5.47|3.87|5.5|3.9|5.47|3.87|0
1721048700000|2024-07-15 13:05:00|5.48|3.88|5.49|3.89|5.49|3.89|5.47|3.87|0
1721049000000|2024-07-15 13:10:00|5.48|3.88|5.49|3.89|5.5|3.9|5.48|3.88|0
1721049300000|2024-07-15 13:15:00|5.5|3.9|5.49|3.89|5.5|3.9|5.48|3.88|0
1721049600000|2024-07-15 13:20:00|5.48|3.88|5.47|3.87|5.49|3.89|5.47|3.87|0
1721049900000|2024-07-15 13:25:00|5.46|3.86|5.46|3.86|5.48|3.88|5.45|3.85|0
1721050200000|2024-07-15 13:30:00|5.45|3.85|5.88|4.28|5.89|4.29|5.45|3.85|0
1721050500000|2024-07-15 13:35:00|5.87|4.27|5.84|4.24|5.9|4.3|5.84|4.24|0
1721050800000|2024-07-15 13:40:00|5.83|4.23|5.92|4.32|5.92|4.32|5.83|4.23|0
1721051100000|2024-07-15 13:45:00|5.91|4.31|5.91|4.31|5.96|4.36|5.88|4.28|0
1721051400000|2024-07-15 13:50:00|5.92|4.32|5.37|3.77|5.96|4.36|5.36|3.76|0
1721051700000|2024-07-15 13:55:00|5.38|3.78|5.38|3.78|5.41|3.81|5.37|3.77|0
1721052000000|2024-07-15 14:00:00|5.37|3.77|5.33|3.73|5.38|3.78|5.33|3.73|0
1721052300000|2024-07-15 14:05:00|5.34|3.74|5.32|3.72|5.35|3.75|5.31|3.71|0
1721052600000|2024-07-15 14:10:00|5.33|3.73|5.33|3.73|5.35|3.75|5.31|3.71|0
1721052900000|2024-07-15 14:15:00|5.34|3.74|5.32|3.72|5.34|3.74|5.31|3.71|0
1721053200000|2024-07-15 14:20:00|5.33|3.73|5.31|3.71|5.33|3.73|5.31|3.71|0
1721053500000|2024-07-15 14:25:00|5.32|3.72|5.31|3.71|5.32|3.72|5.3|3.7|0
1721053800000|2024-07-15 14:30:00|5.3|3.7|5.33|3.73|5.47|3.87|5.27|3.67|0
1721054100000|2024-07-15 14:35:00|5.32|3.72|5.33|3.73|5.33|3.73|5.31|3.71|0
1721054400000|2024-07-15 14:40:00|5.32|3.72|5.31|3.71|5.32|3.72|5.31|3.71|0
1721054700000|2024-07-15 14:45:00|5.32|3.72|5.31|3.71|5.32|3.72|5.31|3.71|0
1721055000000|2024-07-15 14:50:00|5.3|3.7|5.28|3.68|5.3|3.7|5.28|3.68|0
1721055300000|2024-07-15 14:55:00|5.27|3.67|5.27|3.67|5.28|3.68|5.26|3.66|0
1721055600000|2024-07-15 15:00:00|5.26|3.66|5.23|3.63|5.27|3.67|5.23|3.63|0
1721055900000|2024-07-15 15:05:00|5.35|3.75|5.34|3.74|5.39|3.79|5.32|3.72|0
1721056200000|2024-07-15 15:10:00|5.33|3.73|5.3|3.7|5.33|3.73|5.29|3.69|0
1721056500000|2024-07-15 15:15:00|5.29|3.69|5.35|3.75|5.36|3.76|5.29|3.69|0
1721056800000|2024-07-15 15:20:00|5.34|3.74|5.34|3.74|5.35|3.75|5.33|3.73|0
1721057100000|2024-07-15 15:25:00|5.35|3.75|5.38|3.78|5.46|3.86|5.32|3.72|0
1721057400000|2024-07-15 15:30:00|5.39|3.79|5.24|3.64|5.4|3.8|5.2|3.6|0
1721057700000|2024-07-15 15:35:00|5.25|3.65|5.19|3.59|5.25|3.65|5.19|3.59|0
1721058000000|2024-07-15 15:40:00|5.18|3.58|5.28|3.68|5.28|3.68|5.18|3.58|0
1721058300000|2024-07-15 15:45:00|5.27|3.67|5.29|3.69|5.32|3.72|5.27|3.67|0
1721058600000|2024-07-15 15:50:00|5.28|3.68|5.28|3.68|5.29|3.69|5.22|3.62|0
1721058900000|2024-07-15 15:55:00|5.27|3.67|5.25|3.65|5.28|3.68|5.25|3.65|0
1721059200000|2024-07-15 16:00:00|5.26|3.66|5.29|3.69|5.29|3.69|5.25|3.65|0
1721059500000|2024-07-15 16:05:00|5.3|3.7|5.31|3.71|5.32|3.72|5.29|3.69|0
1721059800000|2024-07-15 16:10:00|5.3|3.7|5.34|3.74|5.35|3.75|5.3|3.7|0
1721060100000|2024-07-15 16:15:00|5.35|3.75|5.37|3.77|5.37|3.77|5.34|3.74|0
1721060400000|2024-07-15 16:20:00|5.38|3.78|5.32|3.72|5.39|3.79|5.32|3.72|0
1721060700000|2024-07-15 16:25:00|5.33|3.73|5.34|3.74|5.34|3.74|5.21|3.61|0
1721061000000|2024-07-15 16:30:00|5.35|3.75|5.36|3.76|5.37|3.77|5.34|3.74|0
1721061300000|2024-07-15 16:35:00|5.35|3.75|5.36|3.76|5.37|3.77|5.34|3.74|0
1721061600000|2024-07-15 16:40:00|5.37|3.77|5.4|3.8|5.4|3.8|5.32|3.72|0
1721061900000|2024-07-15 16:45:00|5.41|3.81|5.42|3.82|5.44|3.84|5.41|3.81|0
1721062200000|2024-07-15 16:50:00|5.41|3.81|5.42|3.82|5.43|3.83|5.41|3.81|0
1721062500000|2024-07-15 16:55:00|5.43|3.83|5.4|3.8|5.43|3.83|5.39|3.79|0
1721062800000|2024-07-15 17:00:00|5.41|3.81|5.47|3.87|5.51|3.91|5.41|3.81|0
1721063100000|2024-07-15 17:05:00|5.46|3.86|5.43|3.83|5.46|3.86|5.42|3.82|0
1721063400000|2024-07-15 17:10:00|5.42|3.82|5.45|3.85|5.47|3.87|5.42|3.82|0
1721063700000|2024-07-15 17:15:00|5.46|3.86|5.44|3.84|5.49|3.89|5.44|3.84|0
1721064000000|2024-07-15 17:20:00|5.45|3.85|5.41|3.81|5.46|3.86|5.41|3.81|0
1721064300000|2024-07-15 17:25:00|5.42|3.82|5.48|3.88|5.49|3.89|5.41|3.81|0
1721064600000|2024-07-15 17:30:00|5.5|3.9|5.55|3.95|5.56|3.96|5.48|3.88|0
1721064900000|2024-07-15 17:35:00|5.54|3.94|5.53|3.93|5.54|3.94|5.51|3.91|0
1721065200000|2024-07-15 17:40:00|5.52|3.92|5.53|3.93|5.53|3.93|5.51|3.91|0
1721065500000|2024-07-15 17:45:00|5.54|3.94|5.54|3.94|5.56|3.96|5.52|3.92|0
1721065800000|2024-07-15 17:50:00|5.53|3.93|5.52|3.92|5.53|3.93|5.49|3.89|0
1721066100000|2024-07-15 17:55:00|5.51|3.91|5.53|3.93|5.54|3.94|5.51|3.91|0
1721066400000|2024-07-15 18:00:00|5.54|3.94|5.52|3.92|5.55|3.95|5.51|3.91|0
1721066700000|2024-07-15 18:05:00|5.53|3.93|5.47|3.87|5.53|3.93|5.34|3.74|0
1721067000000|2024-07-15 18:10:00|5.46|3.86|5.49|3.89|5.51|3.91|5.46|3.86|0
1721067300000|2024-07-15 18:15:00|5.5|3.9|5.49|3.89|5.5|3.9|5.48|3.88|0
1721067600000|2024-07-15 18:20:00|5.48|3.88|5.43|3.83|5.49|3.89|5.42|3.82|0
1721067900000|2024-07-15 18:25:00|5.44|3.84|5.41|3.81|5.44|3.84|5.41|3.81|0
1721068200000|2024-07-15 18:30:00|5.42|3.82|5.36|3.76|5.42|3.82|5.35|3.75|0
1721068500000|2024-07-15 18:35:00|5.37|3.77|5.4|3.8|5.42|3.82|5.36|3.76|0
1721068800000|2024-07-15 18:40:00|5.39|3.79|5.41|3.81|5.42|3.82|5.39|3.79|0
1721069100000|2024-07-15 18:45:00|5.42|3.82|5.39|3.79|5.42|3.82|5.38|3.78|0
1721069400000|2024-07-15 18:50:00|5.4|3.8|5.48|3.88|5.52|3.92|5.39|3.79|0
1721069700000|2024-07-15 18:55:00|5.49|3.89|5.45|3.85|5.49|3.89|5.44|3.84|0
1721070000000|2024-07-15 19:00:00|5.46|3.86|5.46|3.86|5.47|3.87|5.44|3.84|0
1721070300000|2024-07-15 19:05:00|5.47|3.87|5.45|3.85|5.48|3.88|5.44|3.84|0
1721070600000|2024-07-15 19:10:00|5.46|3.86|5.44|3.84|5.46|3.86|5.44|3.84|0
1721070900000|2024-07-15 19:15:00|5.45|3.85|5.42|3.82|5.45|3.85|5.42|3.82|0
1721071200000|2024-07-15 19:20:00|5.43|3.83|5.42|3.82|5.45|3.85|5.42|3.82|0
1721071500000|2024-07-15 19:25:00|5.43|3.83|5.46|3.86|5.47|3.87|5.43|3.83|0
1721071800000|2024-07-15 19:30:00|5.45|3.85|5.45|3.85|5.47|3.87|5.44|3.84|0
1721072100000|2024-07-15 19:35:00|5.46|3.86|5.52|3.92|5.53|3.93|5.45|3.85|0
1721072400000|2024-07-15 19:40:00|5.53|3.93|5.57|3.97|5.58|3.98|5.51|3.91|0
1721072700000|2024-07-15 19:45:00|5.56|3.96|5.44|3.84|5.62|4.02|5.37|3.77|0
1721073000000|2024-07-15 19:50:00|5.45|3.85|5.41|3.81|5.52|3.92|5.4|3.8|0
1721073300000|2024-07-15 19:55:00|5.4|3.8|5.47|3.87|5.51|3.91|5.38|3.78|0
1721073600000|2024-07-15 20:00:00|5.48|3.88|5.49|3.89|5.49|3.89|5.46|3.86|0
1721073900000|2024-07-15 20:05:00|5.5|3.9|5.49|3.89|5.51|3.91|5.49|3.89|0
1721074200000|2024-07-15 20:10:00|5.5|3.9|5.48|3.88|5.5|3.9|5.48|3.88|0
1721074500000|2024-07-15 20:15:00|5.68|3.68|5.68|3.68|5.68|3.68|5.68|3.68|0
1721075100000|2024-07-15 20:25:00|5.67|3.67|5.67|3.67|5.67|3.67|5.66|3.66|0
1721075400000|2024-07-15 20:30:00|5.66|3.66|5.65|3.65|5.67|3.67|5.64|3.64|0
1721075700000|2024-07-15 20:35:00|5.66|3.66|5.66|3.66|5.66|3.66|5.65|3.65|0
1721076000000|2024-07-15 20:40:00|5.65|3.65|5.66|3.66|5.66|3.66|5.65|3.65|0
1721076300000|2024-07-15 20:45:00|5.67|3.67|5.66|3.66|5.67|3.67|5.66|3.66|0
1721076900000|2024-07-15 20:55:00|5.65|3.65|5.65|3.65|5.65|3.65|5.65|3.65|0
1721077200000|2024-07-15 21:00:00|5.66|3.66|5.65|3.65|5.66|3.66|5.65|3.65|0
1721078400000|2024-07-15 21:20:00|5.64|3.64|5.65|3.65|5.65|3.65|5.64|3.64|0
1721078700000|2024-07-15 21:25:00|5.64|3.64|5.65|3.65|5.65|3.65|5.64|3.64|0
1721079000000|2024-07-15 21:30:00|5.64|3.64|5.64|3.64|5.64|3.64|5.64|3.64|0
1721080200000|2024-07-15 21:50:00|5.65|3.65|5.64|3.64|5.65|3.65|5.64|3.64|0
1721080500000|2024-07-15 21:55:00|5.65|3.65|5.64|3.64|5.65|3.65|5.64|3.64|0
1721080800000|2024-07-15 22:00:00|5.63|3.63|5.62|3.62|5.64|3.64|5.62|3.62|0
1721081100000|2024-07-15 22:05:00|5.61|3.61|5.61|3.61|5.62|3.62|5.61|3.61|0
1721081700000|2024-07-15 22:15:00|5.6|3.6|5.6|3.6|5.61|3.61|5.6|3.6|0
1721082000000|2024-07-15 22:20:00|5.59|3.59|5.59|3.59|5.59|3.59|5.59|3.59|0
1721082300000|2024-07-15 22:25:00|5.6|3.6|5.59|3.59|5.6|3.6|5.59|3.59|0
1721082600000|2024-07-15 22:30:00|5.6|3.6|5.6|3.6|5.62|3.62|5.6|3.6|0
1721082900000|2024-07-15 22:35:00|5.61|3.61|5.61|3.61|5.61|3.61|5.61|3.61|0
1721083500000|2024-07-15 22:45:00|5.6|3.6|5.6|3.6|5.61|3.61|5.6|3.6|0
1721083800000|2024-07-15 22:50:00|5.61|3.61|5.6|3.6|5.61|3.61|5.6|3.6|0
1721084100000|2024-07-15 22:55:00|5.61|3.61|5.61|3.61|5.61|3.61|5.61|3.61|0
1721084400000|2024-07-15 23:00:00|5.6|3.6|5.61|3.61|5.61|3.61|5.6|3.6|0
1721084700000|2024-07-15 23:05:00|5.6|3.6|5.6|3.6|5.6|3.6|5.6|3.6|0
1721086200000|2024-07-15 23:30:00|5.59|3.59|5.6|3.6|5.6|3.6|5.59|3.59|0
1721086500000|2024-07-15 23:35:00|5.59|3.59|5.59|3.59|5.59|3.59|5.59|3.59|0
1721087100000|2024-07-15 23:45:00|5.6|3.6|5.59|3.59|5.6|3.6|5.59|3.59|0
1721087400000|2024-07-15 23:50:00|5.6|3.6|5.6|3.6|5.6|3.6|5.6|3.6|0
1721088000000|2024-07-16 00:00:00|5.61|3.61|5.61|3.61|5.61|3.61|5.6|3.6|0
1721088600000|2024-07-16 00:10:00|5.6|3.6|5.6|3.6|5.61|3.61|5.6|3.6|0
1721088900000|2024-07-16 00:15:00|5.4|3.8|5.4|3.8|5.4|3.8|5.4|3.8|0
1721089200000|2024-07-16 00:20:00|5.41|3.81|5.4|3.8|5.41|3.81|5.4|3.8|0
1721089800000|2024-07-16 00:30:00|5.41|3.81|5.41|3.81|5.41|3.81|5.4|3.8|0
1721090100000|2024-07-16 00:35:00|5.5|3.9|5.49|3.89|6.02|4.42|5.49|3.89|0
1721090700000|2024-07-16 00:45:00|5.5|3.9|5.48|3.88|5.5|3.9|5.48|3.88|0
1721091000000|2024-07-16 00:50:00|5.49|3.89|5.48|3.88|5.49|3.89|5.48|3.88|0
1721091300000|2024-07-16 00:55:00|5.49|3.89|5.48|3.88|5.49|3.89|5.48|3.88|0
1721091900000|2024-07-16 01:05:00|5.47|3.87|5.47|3.87|5.48|3.88|5.47|3.87|0
1721092200000|2024-07-16 01:10:00|5.48|3.88|5.48|3.88|5.48|3.88|5.47|3.87|0
1721092500000|2024-07-16 01:15:00|5.49|3.89|5.49|3.89|5.5|3.9|5.48|3.88|0
1721092800000|2024-07-16 01:20:00|5.48|3.88|5.48|3.88|5.49|3.89|5.48|3.88|0
1721093100000|2024-07-16 01:25:00|5.49|3.89|5.49|3.89|5.49|3.89|5.48|3.88|0
1721093400000|2024-07-16 01:30:00|5.48|3.88|5.48|3.88|5.49|3.89|5.48|3.88|0
1721093700000|2024-07-16 01:35:00|5.47|3.87|5.48|3.88|5.48|3.88|5.47|3.87|0
1721094000000|2024-07-16 01:40:00|5.49|3.89|5.48|3.88|5.49|3.89|5.48|3.88|0
1721094300000|2024-07-16 01:45:00|5.49|3.89|5.48|3.88|5.49|3.89|5.48|3.88|0
1721095200000|2024-07-16 02:00:00|5.47|3.87|5.47|3.87|5.48|3.88|5.47|3.87|0
1721095500000|2024-07-16 02:05:00|5.46|3.86|5.46|3.86|5.47|3.87|5.46|3.86|0
1721095800000|2024-07-16 02:10:00|5.47|3.87|5.46|3.86|5.47|3.87|5.46|3.86|0
1721096100000|2024-07-16 02:15:00|5.47|3.87|5.47|3.87|5.47|3.87|5.47|3.87|0
1721096400000|2024-07-16 02:20:00|5.46|3.86|5.46|3.86|5.46|3.86|5.46|3.86|0
1721097900000|2024-07-16 02:45:00|5.45|3.85|5.45|3.85|5.46|3.86|5.45|3.85|0
1721098800000|2024-07-16 03:00:00|5.46|3.86|5.45|3.85|5.46|3.86|5.45|3.85|0
1721099100000|2024-07-16 03:05:00|5.46|3.86|5.46|3.86|5.46|3.86|5.45|3.85|0
1721099400000|2024-07-16 03:10:00|5.45|3.85|5.45|3.85|5.45|3.85|5.45|3.85|0
1721099700000|2024-07-16 03:15:00|5.46|3.86|5.45|3.85|5.46|3.86|5.45|3.85|0
1721100000000|2024-07-16 03:20:00|5.44|3.84|5.44|3.84|5.44|3.84|5.44|3.84|0
1721100600000|2024-07-16 03:30:00|5.45|3.85|5.45|3.85|5.45|3.85|5.45|3.85|0
1721100900000|2024-07-16 03:35:00|5.44|3.84|5.44|3.84|5.45|3.85|5.44|3.84|0
1721101200000|2024-07-16 03:40:00|5.45|3.85|5.45|3.85|5.45|3.85|5.45|3.85|0
1721101800000|2024-07-16 03:50:00|5.44|3.84|5.45|3.85|5.45|3.85|5.44|3.84|0
1721103000000|2024-07-16 04:10:00|5.44|3.84|5.44|3.84|5.44|3.84|5.44|3.84|0
1721103300000|2024-07-16 04:15:00|5.45|3.85|5.45|3.85|5.45|3.85|5.45|3.85|0
1721103900000|2024-07-16 04:25:00|5.46|3.86|5.46|3.86|5.46|3.86|5.45|3.85|0
1721104200000|2024-07-16 04:30:00|5.45|3.85|5.45|3.85|5.46|3.86|5.45|3.85|0
1721105700000|2024-07-16 04:55:00|5.44|3.84|5.45|3.85|5.45|3.85|5.44|3.84|0
1721106000000|2024-07-16 05:00:00|5.44|3.84|5.44|3.84|5.45|3.85|5.44|3.84|0
1721106300000|2024-07-16 05:05:00|5.45|3.85|5.45|3.85|5.45|3.85|5.44|3.84|0
1721106600000|2024-07-16 05:10:00|5.44|3.84|5.45|3.85|5.45|3.85|5.44|3.84|0
1721106900000|2024-07-16 05:15:00|5.44|3.84|5.44|3.84|5.44|3.84|5.44|3.84|0
1721107800000|2024-07-16 05:30:00|5.43|3.83|5.43|3.83|5.44|3.84|5.43|3.83|0
1721108100000|2024-07-16 05:35:00|5.44|3.84|5.44|3.84|5.45|3.85|5.44|3.84|0
1721108400000|2024-07-16 05:40:00|5.43|3.83|5.43|3.83|5.43|3.83|5.43|3.83|0
1721109000000|2024-07-16 05:50:00|5.44|3.84|5.44|3.84|5.45|3.85|5.44|3.84|0
1721109300000|2024-07-16 05:55:00|5.45|3.85|5.44|3.84|5.45|3.85|5.44|3.84|0
1721109600000|2024-07-16 06:00:00|5.45|3.85|5.45|3.85|5.46|3.86|5.44|3.84|0
1721109900000|2024-07-16 06:05:00|5.46|3.86|5.47|3.87|5.47|3.87|5.45|3.85|0
1721110200000|2024-07-16 06:10:00|5.46|3.86|5.47|3.87|5.47|3.87|5.46|3.86|0
1721110500000|2024-07-16 06:15:00|5.48|3.88|5.47|3.87|5.48|3.88|5.47|3.87|0
1721111100000|2024-07-16 06:25:00|5.59|3.99|5.46|3.86|5.6|4|5.45|3.85|0
1721111400000|2024-07-16 06:30:00|5.45|3.85|5.46|3.86|5.46|3.86|5.45|3.85|0
1721112000000|2024-07-16 06:40:00|5.47|3.87|5.47|3.87|5.48|3.88|5.46|3.86|0
1721112300000|2024-07-16 06:45:00|5.46|3.86|5.47|3.87|5.47|3.87|5.46|3.86|0
1721112600000|2024-07-16 06:50:00|5.46|3.86|5.47|3.87|5.47|3.87|5.46|3.86|0
1721113200000|2024-07-16 07:00:00|5.48|3.88|5.49|3.89|5.5|3.9|5.47|3.87|0
1721113500000|2024-07-16 07:05:00|5.5|3.9|5.52|3.92|5.52|3.92|5.49|3.89|0
1721113800000|2024-07-16 07:10:00|5.51|3.91|5.53|3.93|5.54|3.94|5.51|3.91|0
1721114100000|2024-07-16 07:15:00|5.52|3.92|5.52|3.92|5.53|3.93|5.51|3.91|0
1721114400000|2024-07-16 07:20:00|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1721114700000|2024-07-16 07:25:00|5.49|3.89|5.49|3.89|5.5|3.9|5.48|3.88|0
1721115000000|2024-07-16 07:30:00|5.5|3.9|5.5|3.9|5.51|3.91|5.49|3.89|0
1721115300000|2024-07-16 07:35:00|5.51|3.91|5.5|3.9|5.51|3.91|5.49|3.89|0
1721115600000|2024-07-16 07:40:00|5.49|3.89|5.51|3.91|5.51|3.91|5.49|3.89|0
1721115900000|2024-07-16 07:45:00|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1721116200000|2024-07-16 07:50:00|5.52|3.92|5.51|3.91|5.52|3.92|5.51|3.91|0
1721116500000|2024-07-16 07:55:00|5.52|3.92|5.53|3.93|5.53|3.93|5.51|3.91|0
1721116800000|2024-07-16 08:00:00|5.54|3.94|5.57|3.97|5.58|3.98|5.52|3.92|0
1721117100000|2024-07-16 08:05:00|5.58|3.98|5.59|3.99|5.59|3.99|5.57|3.97|0
1721117400000|2024-07-16 08:10:00|5.58|3.98|5.58|3.98|5.6|4|5.57|3.97|0
1721117700000|2024-07-16 08:15:00|5.57|3.97|5.58|3.98|5.59|3.99|5.57|3.97|0
1721118000000|2024-07-16 08:20:00|5.57|3.97|5.53|3.93|5.57|3.97|5.53|3.93|0
1721118300000|2024-07-16 08:25:00|5.54|3.94|5.55|3.95|5.55|3.95|5.53|3.93|0
1721118600000|2024-07-16 08:30:00|5.56|3.96|5.54|3.94|5.56|3.96|5.54|3.94|0
1721118900000|2024-07-16 08:35:00|5.55|3.95|5.54|3.94|5.55|3.95|5.53|3.93|0
1721119200000|2024-07-16 08:40:00|5.55|3.95|5.53|3.93|5.55|3.95|5.53|3.93|0
1721119500000|2024-07-16 08:45:00|5.54|3.94|5.54|3.94|5.55|3.95|5.54|3.94|0
1721119800000|2024-07-16 08:50:00|5.53|3.93|5.51|3.91|5.53|3.93|5.5|3.9|0
1721120100000|2024-07-16 08:55:00|5.5|3.9|5.49|3.89|5.5|3.9|5.48|3.88|0
1721120400000|2024-07-16 09:00:00|5.48|3.88|5.48|3.88|5.48|3.88|5.47|3.87|0
1721120700000|2024-07-16 09:05:00|5.49|3.89|5.5|3.9|5.5|3.9|5.48|3.88|0
1721121000000|2024-07-16 09:10:00|5.49|3.89|5.48|3.88|5.49|3.89|5.48|3.88|0
1721121300000|2024-07-16 09:15:00|5.47|3.87|5.47|3.87|5.48|3.88|5.47|3.87|0
1721121600000|2024-07-16 09:20:00|5.48|3.88|5.41|3.81|5.48|3.88|5.41|3.81|0
1721121900000|2024-07-16 09:25:00|5.42|3.82|5.41|3.81|5.42|3.82|5.41|3.81|0
1721122200000|2024-07-16 09:30:00|5.42|3.82|5.42|3.82|5.43|3.83|5.42|3.82|0
1721122500000|2024-07-16 09:35:00|5.43|3.83|5.44|3.84|5.44|3.84|5.43|3.83|0
1721122800000|2024-07-16 09:40:00|5.43|3.83|5.43|3.83|5.44|3.84|5.43|3.83|0
1721123100000|2024-07-16 09:45:00|5.42|3.82|5.41|3.81|5.43|3.83|5.41|3.81|0
1721123700000|2024-07-16 09:55:00|5.42|3.82|5.41|3.81|5.42|3.82|5.4|3.8|0
1721124000000|2024-07-16 10:00:00|5.4|3.8|5.4|3.8|5.41|3.81|5.39|3.79|0
1721124300000|2024-07-16 10:05:00|5.39|3.79|5.39|3.79|5.4|3.8|5.39|3.79|0
1721124600000|2024-07-16 10:10:00|5.4|3.8|5.39|3.79|5.4|3.8|5.38|3.78|0
1721124900000|2024-07-16 10:15:00|5.4|3.8|5.38|3.78|5.4|3.8|5.38|3.78|0
1721125200000|2024-07-16 10:20:00|5.37|3.77|5.37|3.77|5.38|3.78|5.37|3.77|0
1721125800000|2024-07-16 10:30:00|5.36|3.76|5.36|3.76|5.36|3.76|5.36|3.76|0
1721126100000|2024-07-16 10:35:00|5.37|3.77|5.37|3.77|5.37|3.77|5.36|3.76|0
1721126400000|2024-07-16 10:40:00|5.36|3.76|5.92|4.32|5.92|4.32|5.36|3.76|0
1721126700000|2024-07-16 10:45:00|5.91|4.31|5.92|4.32|5.92|4.32|5.91|4.31|0
1721127000000|2024-07-16 10:50:00|5.93|4.33|5.92|4.32|5.93|4.33|5.92|4.32|0
1721127300000|2024-07-16 10:55:00|5.93|4.33|5.94|4.34|5.94|4.34|5.92|4.32|0
1721127600000|2024-07-16 11:00:00|5.93|4.33|5.91|4.31|5.99|4.39|5.73|4.13|0
1721127900000|2024-07-16 11:05:00|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1721128200000|2024-07-16 11:10:00|5.93|4.33|5.93|4.33|5.93|4.33|5.92|4.32|0
1721128500000|2024-07-16 11:15:00|5.92|4.32|5.93|4.33|5.93|4.33|5.92|4.32|0
1721128800000|2024-07-16 11:20:00|5.94|4.34|5.94|4.34|5.95|4.35|5.94|4.34|0
1721129100000|2024-07-16 11:25:00|5.93|4.33|5.93|4.33|5.93|4.33|5.92|4.32|0
1721129400000|2024-07-16 11:30:00|5.92|4.32|5.92|4.32|5.93|4.33|5.92|4.32|0
1721129700000|2024-07-16 11:35:00|5.91|4.31|5.93|4.33|5.93|4.33|5.91|4.31|0
1721130000000|2024-07-16 11:40:00|5.94|4.34|5.93|4.33|5.94|4.34|5.93|4.33|0
1721130300000|2024-07-16 11:45:00|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1721130600000|2024-07-16 11:50:00|5.93|4.33|5.92|4.32|5.93|4.33|5.92|4.32|0
1721130900000|2024-07-16 11:55:00|5.91|4.31|5.92|4.32|5.92|4.32|5.91|4.31|0
1721131200000|2024-07-16 12:00:00|5.91|4.31|5.91|4.31|5.91|4.31|5.9|4.3|0
1721131800000|2024-07-16 12:10:00|5.92|4.32|5.91|4.31|5.93|4.33|5.91|4.31|0
1721132100000|2024-07-16 12:15:00|5.92|4.32|5.92|4.32|5.92|4.32|5.91|4.31|0
1721132400000|2024-07-16 12:20:00|5.91|4.31|5.91|4.31|5.92|4.32|5.9|4.3|0
1721132700000|2024-07-16 12:25:00|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1721133000000|2024-07-16 12:30:00|5.96|4.36|5.94|4.34|5.97|4.37|5.87|4.27|0
1721133300000|2024-07-16 12:35:00|5.95|4.35|5.95|4.35|5.96|4.36|5.92|4.32|0
1721133600000|2024-07-16 12:40:00|5.94|4.34|5.92|4.32|5.95|4.35|5.92|4.32|0
1721133900000|2024-07-16 12:45:00|5.93|4.33|5.95|4.35|5.95|4.35|5.92|4.32|0
1721134200000|2024-07-16 12:50:00|5.96|4.36|5.96|4.36|5.97|4.37|5.95|4.35|0
1721134500000|2024-07-16 12:55:00|5.97|4.37|5.95|4.35|5.98|4.38|5.95|4.35|0
1721134800000|2024-07-16 13:00:00|5.96|4.36|5.97|4.37|5.98|4.38|5.96|4.36|0
1721135100000|2024-07-16 13:05:00|5.96|4.36|5.94|4.34|5.96|4.36|5.94|4.34|0
1721135400000|2024-07-16 13:10:00|5.93|4.33|5.93|4.33|5.94|4.34|5.93|4.33|0
1721135700000|2024-07-16 13:15:00|5.92|4.32|5.93|4.33|5.94|4.34|5.92|4.32|0
1721136000000|2024-07-16 13:20:00|5.92|4.32|5.93|4.33|5.94|4.34|5.92|4.32|0
1721136300000|2024-07-16 13:25:00|5.92|4.32|5.91|4.31|5.93|4.33|5.91|4.31|0
1721136600000|2024-07-16 13:30:00|5.9|4.3|5.87|4.27|5.92|4.32|5.87|4.27|0
1721136900000|2024-07-16 13:35:00|5.88|4.28|5.85|4.25|5.91|4.31|5.84|4.24|0
1721137200000|2024-07-16 13:40:00|5.86|4.26|5.89|4.29|5.9|4.3|5.85|4.25|0
1721137500000|2024-07-16 13:45:00|5.88|4.28|5.9|4.3|5.9|4.3|5.84|4.24|0
1721137800000|2024-07-16 13:50:00|5.89|4.29|5.86|4.26|5.89|4.29|5.84|4.24|0
1721138100000|2024-07-16 13:55:00|5.85|4.25|5.89|4.29|5.91|4.31|5.85|4.25|0
1721138400000|2024-07-16 14:00:00|5.88|4.28|5.94|4.34|5.95|4.35|5.88|4.28|0
1721138700000|2024-07-16 14:05:00|5.95|4.35|5.96|4.36|5.98|4.38|5.93|4.33|0
1721139000000|2024-07-16 14:10:00|5.97|4.37|5.9|4.3|5.97|4.37|5.87|4.27|0
1721139300000|2024-07-16 14:15:00|5.91|4.31|5.87|4.27|5.91|4.31|5.86|4.26|0
1721139600000|2024-07-16 14:20:00|5.86|4.26|5.9|4.3|5.91|4.31|5.85|4.25|0
1721139900000|2024-07-16 14:25:00|5.89|4.29|5.86|4.26|5.9|4.3|5.84|4.24|0
1721140200000|2024-07-16 14:30:00|5.87|4.27|5.85|4.25|5.88|4.28|5.84|4.24|0
1721140500000|2024-07-16 14:35:00|5.86|4.26|5.81|4.21|5.88|4.28|5.8|4.2|0
1721140800000|2024-07-16 14:40:00|5.8|4.2|5.8|4.2|5.8|4.2|5.77|4.17|0
1721141100000|2024-07-16 14:45:00|5.81|4.21|5.78|4.18|5.81|4.21|5.77|4.17|0
1721141400000|2024-07-16 14:50:00|5.79|4.19|5.87|4.27|5.9|4.3|5.76|4.16|0
1721141700000|2024-07-16 14:55:00|5.88|4.28|5.89|4.29|5.9|4.3|5.87|4.27|0
1721142000000|2024-07-16 15:00:00|5.9|4.3|5.85|4.25|5.92|4.32|5.84|4.24|0
1721142300000|2024-07-16 15:05:00|5.84|4.24|5.8|4.2|5.85|4.25|5.8|4.2|0
1721142600000|2024-07-16 15:10:00|5.79|4.19|5.95|4.35|5.95|4.35|5.79|4.19|0
1721142900000|2024-07-16 15:15:00|5.96|4.36|5.96|4.36|5.96|4.36|5.95|4.35|0
1721143200000|2024-07-16 15:20:00|5.95|4.35|5.9|4.3|5.97|4.37|5.89|4.29|0
1721143500000|2024-07-16 15:25:00|5.89|4.29|5.92|4.32|5.93|4.33|5.88|4.28|0
1721143800000|2024-07-16 15:30:00|5.93|4.33|5.98|4.38|5.99|4.39|5.92|4.32|0
1721144100000|2024-07-16 15:35:00|5.99|4.39|5.95|4.35|5.99|4.39|5.94|4.34|0
1721144400000|2024-07-16 15:40:00|5.96|4.36|5.97|4.37|5.97|4.37|5.95|4.35|0
1721144700000|2024-07-16 15:45:00|5.96|4.36|5.98|4.38|5.98|4.38|5.96|4.36|0
1721145000000|2024-07-16 15:50:00|5.97|4.37|5.94|4.34|5.98|4.38|5.93|4.33|0
1721145300000|2024-07-16 15:55:00|5.93|4.33|5.96|4.36|5.97|4.37|5.93|4.33|0
1721145600000|2024-07-16 16:00:00|5.95|4.35|5.94|4.34|5.96|4.36|5.94|4.34|0
1721145900000|2024-07-16 16:05:00|5.93|4.33|5.97|4.37|5.97|4.37|5.93|4.33|0
1721146200000|2024-07-16 16:10:00|5.96|4.36|5.97|4.37|6.01|4.41|5.95|4.35|0
1721146500000|2024-07-16 16:15:00|5.96|4.36|5.99|4.39|6.04|4.44|5.96|4.36|0
1721146800000|2024-07-16 16:20:00|6|4.4|5.99|4.39|6.02|4.42|5.97|4.37|0
1721147100000|2024-07-16 16:25:00|6|4.4|6|4.4|6.01|4.41|5.99|4.39|0
1721147400000|2024-07-16 16:30:00|6.01|4.41|6.01|4.41|6.03|4.43|6|4.4|0
1721147700000|2024-07-16 16:35:00|6|4.4|5.98|4.38|6.01|4.41|5.96|4.36|0
1721148000000|2024-07-16 16:40:00|5.99|4.39|6.04|4.44|6.07|4.47|5.86|4.26|0
1721148300000|2024-07-16 16:45:00|6.03|4.43|5.97|4.37|6.03|4.43|5.97|4.37|0
1721148600000|2024-07-16 16:50:00|5.98|4.38|5.96|4.36|5.98|4.38|5.95|4.35|0
1721148900000|2024-07-16 16:55:00|5.95|4.35|5.93|4.33|5.96|4.36|5.92|4.32|0
1721149200000|2024-07-16 17:00:00|5.94|4.34|5.94|4.34|5.95|4.35|5.93|4.33|0
1721149500000|2024-07-16 17:05:00|5.95|4.35|5.93|4.33|5.96|4.36|5.93|4.33|0
1721149800000|2024-07-16 17:10:00|5.94|4.34|5.97|4.37|5.98|4.38|5.94|4.34|0
1721150100000|2024-07-16 17:15:00|5.96|4.36|5.99|4.39|6.01|4.41|5.96|4.36|0
1721150400000|2024-07-16 17:20:00|6|4.4|5.99|4.39|6|4.4|5.98|4.38|0
1721150700000|2024-07-16 17:25:00|5.98|4.38|6|4.4|6|4.4|5.97|4.37|0
1721151000000|2024-07-16 17:30:00|6.02|4.42|5.98|4.38|6.02|4.42|5.97|4.37|0
1721151300000|2024-07-16 17:35:00|5.99|4.39|5.99|4.39|6|4.4|5.98|4.38|0
1721151600000|2024-07-16 17:40:00|6|4.4|5.99|4.39|6|4.4|5.98|4.38|0
1721151900000|2024-07-16 17:45:00|5.98|4.38|5.97|4.37|5.99|4.39|5.95|4.35|0
1721152200000|2024-07-16 17:50:00|5.98|4.38|5.96|4.36|5.98|4.38|5.96|4.36|0
1721152500000|2024-07-16 17:55:00|5.95|4.35|5.95|4.35|5.96|4.36|5.94|4.34|0
1721152800000|2024-07-16 18:00:00|5.96|4.36|5.96|4.36|5.98|4.38|5.96|4.36|0
1721153100000|2024-07-16 18:05:00|5.95|4.35|5.95|4.35|5.96|4.36|5.94|4.34|0
1721153400000|2024-07-16 18:10:00|5.94|4.34|5.96|4.36|5.96|4.36|5.94|4.34|0
1721153700000|2024-07-16 18:15:00|5.97|4.37|5.99|4.39|6.01|4.41|5.97|4.37|0
1721154000000|2024-07-16 18:20:00|5.98|4.38|5.92|4.32|5.99|4.39|5.92|4.32|0
1721154300000|2024-07-16 18:25:00|5.93|4.33|5.93|4.33|5.94|4.34|5.92|4.32|0
1721154600000|2024-07-16 18:30:00|5.94|4.34|5.92|4.32|5.94|4.34|5.92|4.32|0
1721154900000|2024-07-16 18:35:00|5.91|4.31|5.87|4.27|5.91|4.31|5.86|4.26|0
1721155200000|2024-07-16 18:40:00|5.86|4.26|5.84|4.24|5.88|4.28|5.84|4.24|0
1721155500000|2024-07-16 18:45:00|5.85|4.25|5.85|4.25|5.88|4.28|5.83|4.23|0
1721155800000|2024-07-16 18:50:00|5.86|4.26|5.85|4.25|5.87|4.27|5.84|4.24|0
1721156100000|2024-07-16 18:55:00|5.84|4.24|5.82|4.22|5.86|4.26|5.82|4.22|0
1721156400000|2024-07-16 19:00:00|5.83|4.23|5.84|4.24|5.85|4.25|5.82|4.22|0
1721156700000|2024-07-16 19:05:00|5.85|4.25|5.85|4.25|5.87|4.27|5.84|4.24|0
1721157000000|2024-07-16 19:10:00|5.84|4.24|5.84|4.24|5.86|4.26|5.83|4.23|0
1721157300000|2024-07-16 19:15:00|5.85|4.25|5.86|4.26|5.86|4.26|5.84|4.24|0
1721157600000|2024-07-16 19:20:00|5.85|4.25|5.84|4.24|5.86|4.26|5.83|4.23|0
1721157900000|2024-07-16 19:25:00|5.85|4.25|5.83|4.23|5.87|4.27|5.82|4.22|0
1721158200000|2024-07-16 19:30:00|5.84|4.24|5.81|4.21|5.85|4.25|5.81|4.21|0
1721158500000|2024-07-16 19:35:00|5.82|4.22|5.82|4.22|5.84|4.24|5.81|4.21|0
1721158800000|2024-07-16 19:40:00|5.81|4.21|5.84|4.24|5.85|4.25|5.81|4.21|0
1721159100000|2024-07-16 19:45:00|5.83|4.23|5.86|4.26|5.87|4.27|5.83|4.23|0
1721159400000|2024-07-16 19:50:00|5.87|4.27|5.78|4.18|5.87|4.27|5.77|4.17|0
1721159700000|2024-07-16 19:55:00|5.79|4.19|5.78|4.18|5.82|4.22|5.76|4.16|0
1721160000000|2024-07-16 20:00:00|5.8|4.2|5.83|4.23|5.83|4.23|5.8|4.2|0
1721160300000|2024-07-16 20:05:00|5.84|4.24|5.8|4.2|5.84|4.24|5.8|4.2|0
1721160600000|2024-07-16 20:10:00|5.81|4.21|5.81|4.21|5.82|4.22|5.8|4.2|0
1721160900000|2024-07-16 20:15:00|6.01|4.01|6.01|4.01|6.01|4.01|6|4|0
1721161200000|2024-07-16 20:20:00|6.02|4.02|6.01|4.01|6.02|4.02|6.01|4.01|0
1721161500000|2024-07-16 20:25:00|6|4|6|4|6.01|4.01|6|4|0
1721161800000|2024-07-16 20:30:00|6.01|4.01|6|4|6.01|4.01|6|4|0
1721162100000|2024-07-16 20:35:00|6.01|4.01|6|4|6.01|4.01|6|4|0
1721162700000|2024-07-16 20:45:00|5.99|3.99|6|4|6|4|5.99|3.99|0
1721163000000|2024-07-16 20:50:00|5.99|3.99|6|4|6|4|5.99|3.99|0
1721163300000|2024-07-16 20:55:00|6.01|4.01|6.01|4.01|6.01|4.01|6|4|0
1721163600000|2024-07-16 21:00:00|6|4|6.01|4.01|6.02|4.02|6|4|0
1721164200000|2024-07-16 21:10:00|6|4|6|4|6|4|6|4|0
1721165100000|2024-07-16 21:25:00|5.99|3.99|5.99|3.99|5.99|3.99|5.99|3.99|0
1721166300000|2024-07-16 21:45:00|6|4|6|4|6|4|6|4|0
1721166600000|2024-07-16 21:50:00|5.99|3.99|6|4|6|4|5.99|3.99|0
1721166900000|2024-07-16 21:55:00|5.99|3.99|6|4|6|4|5.99|3.99|0
1721167200000|2024-07-16 22:00:00|6.01|4.01|6|4|6.01|4.01|5.99|3.99|0
1721167800000|2024-07-16 22:10:00|5.99|3.99|5.99|3.99|6|4|5.99|3.99|0
1721168400000|2024-07-16 22:20:00|6|4|5.99|3.99|6|4|5.99|3.99|0
1721169000000|2024-07-16 22:30:00|5.98|3.98|5.98|3.98|5.99|3.99|5.98|3.98|0
1721169300000|2024-07-16 22:35:00|5.99|3.99|5.99|3.99|5.99|3.99|5.99|3.99|0
1721169600000|2024-07-16 22:40:00|5.98|3.98|5.98|3.98|5.99|3.99|5.98|3.98|0
1721169900000|2024-07-16 22:45:00|5.99|3.99|5.99|3.99|5.99|3.99|5.99|3.99|0
1721170200000|2024-07-16 22:50:00|5.98|3.98|5.99|3.99|5.99|3.99|5.98|3.98|0
1721170500000|2024-07-16 22:55:00|5.98|3.98|5.99|3.99|5.99|3.99|5.98|3.98|0
1721170800000|2024-07-16 23:00:00|6|4|6|4|6|4|5.99|3.99|0
1721171100000|2024-07-16 23:05:00|6.01|4.01|6|4|6.01|4.01|6|4|0
1721171400000|2024-07-16 23:10:00|6.01|4.01|6.01|4.01|6.01|4.01|6|4|0
1721171700000|2024-07-16 23:15:00|6.02|4.02|6.02|4.02|6.02|4.02|6.01|4.01|0
1721172000000|2024-07-16 23:20:00|6.03|4.03|6.03|4.03|6.03|4.03|6.02|4.02|0
1721172300000|2024-07-16 23:25:00|6.02|4.02|6.02|4.02|6.02|4.02|6.01|4.01|0
1721172600000|2024-07-16 23:30:00|6.01|4.01|6.01|4.01|6.02|4.02|6.01|4.01|0
1721172900000|2024-07-16 23:35:00|6.02|4.02|6.01|4.01|6.02|4.02|6.01|4.01|0
1721173200000|2024-07-16 23:40:00|6.02|4.02|6.01|4.01|6.02|4.02|6.01|4.01|0
1721173500000|2024-07-16 23:45:00|6.02|4.02|6.02|4.02|6.02|4.02|6.01|4.01|0
1721173800000|2024-07-16 23:50:00|6.01|4.01|6.01|4.01|6.02|4.02|6.01|4.01|0
1721174100000|2024-07-16 23:55:00|6.02|4.02|6.02|4.02|6.02|4.02|6.02|4.02|0
1721174400000|2024-07-17 00:00:00|6.01|4.01|6.02|4.02|6.02|4.02|6.01|4.01|0
1721174700000|2024-07-17 00:05:00|6.03|4.03|6.03|4.03|6.03|4.03|6.02|4.02|0
1721175000000|2024-07-17 00:10:00|6.02|4.02|6.03|4.03|6.03|4.03|6.02|4.02|0
1721175300000|2024-07-17 00:15:00|5.83|4.23|5.83|4.23|5.83|4.23|5.82|4.22|0
1721175900000|2024-07-17 00:25:00|5.82|4.22|5.82|4.22|5.83|4.23|5.82|4.22|0
1721176500000|2024-07-17 00:35:00|5.81|4.21|5.82|4.22|5.82|4.22|5.81|4.21|0
1721176800000|2024-07-17 00:40:00|5.81|4.21|5.8|4.2|5.81|4.21|5.8|4.2|0
1721177100000|2024-07-17 00:45:00|5.81|4.21|5.82|4.22|5.82|4.22|5.81|4.21|0
1721177400000|2024-07-17 00:50:00|5.81|4.21|5.82|4.22|5.82|4.22|5.81|4.21|0
1721178000000|2024-07-17 01:00:00|5.83|4.23|6.02|4.42|6.03|4.43|5.82|4.22|0
1721178300000|2024-07-17 01:05:00|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1721178600000|2024-07-17 01:10:00|6.12|4.52|5.33|3.73|6.12|4.52|5.33|3.73|0
1721179200000|2024-07-17 01:20:00|5.32|3.72|5.33|3.73|5.33|3.73|5.32|3.72|0
1721179500000|2024-07-17 01:25:00|5.32|3.72|5.32|3.72|5.33|3.73|5.32|3.72|0
1721179800000|2024-07-17 01:30:00|5.33|3.73|5.33|3.73|5.33|3.73|5.33|3.73|0
1721180100000|2024-07-17 01:35:00|5.32|3.72|5.32|3.72|5.33|3.73|5.32|3.72|0
1721180400000|2024-07-17 01:40:00|5.33|3.73|5.33|3.73|5.33|3.73|5.32|3.72|0
1721180700000|2024-07-17 01:45:00|5.32|3.72|5.32|3.72|5.33|3.73|5.32|3.72|0
1721181000000|2024-07-17 01:50:00|5.33|3.73|5.32|3.72|5.33|3.73|5.32|3.72|0
1721181300000|2024-07-17 01:55:00|5.33|3.73|5.33|3.73|5.33|3.73|5.33|3.73|0
1721181600000|2024-07-17 02:00:00|5.32|3.72|5.33|3.73|5.33|3.73|5.32|3.72|0
1721181900000|2024-07-17 02:05:00|5.32|3.72|5.32|3.72|5.32|3.72|5.32|3.72|0
1721183100000|2024-07-17 02:25:00|5.33|3.73|5.32|3.72|5.33|3.73|5.32|3.72|0
1721183400000|2024-07-17 02:30:00|5.31|3.71|5.32|3.72|5.32|3.72|5.31|3.71|0
1721183700000|2024-07-17 02:35:00|5.31|3.71|5.31|3.71|5.32|3.72|5.31|3.71|0
1721184000000|2024-07-17 02:40:00|5.3|3.7|5.3|3.7|5.31|3.71|5.3|3.7|0
1721184600000|2024-07-17 02:50:00|5.31|3.71|5.31|3.71|5.31|3.71|5.31|3.71|0
1721184900000|2024-07-17 02:55:00|5.32|3.72|5.32|3.72|5.32|3.72|5.32|3.72|0
1721185200000|2024-07-17 03:00:00|5.31|3.71|5.32|3.72|5.32|3.72|5.31|3.71|0
1721185800000|2024-07-17 03:10:00|5.33|3.73|5.33|3.73|5.33|3.73|5.32|3.72|0
1721186100000|2024-07-17 03:15:00|5.32|3.72|5.33|3.73|5.33|3.73|5.32|3.72|0
1721186400000|2024-07-17 03:20:00|5.32|3.72|5.33|3.73|5.33|3.73|5.32|3.72|0
1721186700000|2024-07-17 03:25:00|5.32|3.72|5.31|3.71|5.32|3.72|5.31|3.71|0
1721187300000|2024-07-17 03:35:00|5.32|3.72|5.32|3.72|5.32|3.72|5.32|3.72|0
1721187600000|2024-07-17 03:40:00|5.33|3.73|5.33|3.73|5.33|3.73|5.32|3.72|0
1721187900000|2024-07-17 03:45:00|5.34|3.74|5.33|3.73|5.35|3.75|5.33|3.73|0
1721188200000|2024-07-17 03:50:00|5.32|3.72|5.33|3.73|5.33|3.73|5.32|3.72|0
1721188800000|2024-07-17 04:00:00|5.32|3.72|5.33|3.73|5.33|3.73|5.32|3.72|0
1721189400000|2024-07-17 04:10:00|5.34|3.74|5.33|3.73|5.34|3.74|5.33|3.73|0
1721190600000|2024-07-17 04:30:00|5.34|3.74|5.34|3.74|5.34|3.74|5.33|3.73|0
1721190900000|2024-07-17 04:35:00|5.33|3.73|5.34|3.74|5.34|3.74|5.33|3.73|0
1721191800000|2024-07-17 04:50:00|5.35|3.75|5.35|3.75|5.35|3.75|5.35|3.75|0
1721192100000|2024-07-17 04:55:00|5.34|3.74|5.34|3.74|5.34|3.74|5.34|3.74|0
1721192400000|2024-07-17 05:00:00|5.33|3.73|5.34|3.74|5.34|3.74|5.33|3.73|0
1721192700000|2024-07-17 05:05:00|5.35|3.75|5.35|3.75|5.35|3.75|5.35|3.75|0
1721193000000|2024-07-17 05:10:00|5.36|3.76|5.36|3.76|5.36|3.76|5.35|3.75|0
1721193300000|2024-07-17 05:15:00|5.35|3.75|5.35|3.75|5.36|3.76|5.35|3.75|0
1721193900000|2024-07-17 05:25:00|5.36|3.76|5.36|3.76|5.36|3.76|5.36|3.76|0
1721194200000|2024-07-17 05:30:00|5.35|3.75|5.36|3.76|5.36|3.76|5.35|3.75|0
1721194500000|2024-07-17 05:35:00|5.35|3.75|5.34|3.74|5.35|3.75|5.34|3.74|0
1721194800000|2024-07-17 05:40:00|5.35|3.75|5.35|3.75|5.35|3.75|5.34|3.74|0
1721195400000|2024-07-17 05:50:00|5.36|3.76|5.36|3.76|5.36|3.76|5.35|3.75|0
1721195700000|2024-07-17 05:55:00|5.37|3.77|5.36|3.76|5.37|3.77|5.35|3.75|0
1721196000000|2024-07-17 06:00:00|5.37|3.77|5.37|3.77|5.37|3.77|5.36|3.76|0
1721196300000|2024-07-17 06:05:00|5.38|3.78|5.39|3.79|5.39|3.79|5.38|3.78|0
1721196900000|2024-07-17 06:15:00|5.4|3.8|5.45|3.85|5.46|3.86|5.4|3.8|0
1721197200000|2024-07-17 06:20:00|5.46|3.86|5.51|3.91|5.51|3.91|5.45|3.85|0
1721197500000|2024-07-17 06:25:00|5.5|3.9|5.49|3.89|5.52|3.92|5.49|3.89|0
1721197800000|2024-07-17 06:30:00|5.5|3.9|5.39|3.79|5.51|3.91|5.39|3.79|0
1721198100000|2024-07-17 06:35:00|5.38|3.78|5.37|3.77|5.39|3.79|5.36|3.76|0
1721198400000|2024-07-17 06:40:00|5.38|3.78|5.36|3.76|5.38|3.78|5.36|3.76|0
1721198700000|2024-07-17 06:45:00|5.37|3.77|5.37|3.77|5.37|3.77|5.36|3.76|0
1721199000000|2024-07-17 06:50:00|5.36|3.76|5.37|3.77|5.37|3.77|5.36|3.76|0
1721199300000|2024-07-17 06:55:00|5.36|3.76|5.35|3.75|5.37|3.77|5.35|3.75|0
1721199600000|2024-07-17 07:00:00|5.36|3.76|5.41|3.81|5.41|3.81|5.35|3.75|0
1721199900000|2024-07-17 07:05:00|5.4|3.8|5.4|3.8|5.43|3.83|5.39|3.79|0
1721200200000|2024-07-17 07:10:00|5.41|3.81|5.39|3.79|5.42|3.82|5.39|3.79|0
1721200500000|2024-07-17 07:15:00|5.4|3.8|5.4|3.8|5.41|3.81|5.39|3.79|0
1721200800000|2024-07-17 07:20:00|5.41|3.81|5.4|3.8|5.41|3.81|5.4|3.8|0
1721201100000|2024-07-17 07:25:00|5.39|3.79|5.4|3.8|5.41|3.81|5.39|3.79|0
1721201400000|2024-07-17 07:30:00|5.41|3.81|5.39|3.79|5.41|3.81|5.38|3.78|0
1721201700000|2024-07-17 07:35:00|5.4|3.8|5.41|3.81|5.41|3.81|5.38|3.78|0
1721202000000|2024-07-17 07:40:00|5.4|3.8|5.41|3.81|5.43|3.83|5.39|3.79|0
1721202300000|2024-07-17 07:45:00|5.4|3.8|5.43|3.83|5.43|3.83|5.4|3.8|0
1721202600000|2024-07-17 07:50:00|5.44|3.84|5.45|3.85|5.45|3.85|5.42|3.82|0
1721202900000|2024-07-17 07:55:00|5.44|3.84|5.46|3.86|5.48|3.88|5.44|3.84|0
1721203200000|2024-07-17 08:00:00|5.47|3.87|5.45|3.85|5.48|3.88|5.45|3.85|0
1721203500000|2024-07-17 08:05:00|5.46|3.86|5.43|3.83|5.49|3.89|5.35|3.75|0
1721203800000|2024-07-17 08:10:00|5.44|3.84|5.47|3.87|5.48|3.88|5.44|3.84|0
1721204100000|2024-07-17 08:15:00|5.49|3.89|5.49|3.89|5.57|3.97|5.48|3.88|0
1721204400000|2024-07-17 08:20:00|5.48|3.88|5.51|3.91|5.51|3.91|5.48|3.88|0
1721204700000|2024-07-17 08:25:00|5.5|3.9|5.5|3.9|5.51|3.91|5.48|3.88|0
1721205000000|2024-07-17 08:30:00|5.49|3.89|5.47|3.87|5.49|3.89|5.47|3.87|0
1721205300000|2024-07-17 08:35:00|5.46|3.86|5.48|3.88|5.49|3.89|5.46|3.86|0
1721205600000|2024-07-17 08:40:00|5.49|3.89|5.49|3.89|5.5|3.9|5.48|3.88|0
1721205900000|2024-07-17 08:45:00|5.48|3.88|5.46|3.86|5.48|3.88|5.46|3.86|0
1721206200000|2024-07-17 08:50:00|5.45|3.85|5.44|3.84|5.46|3.86|5.43|3.83|0
1721206500000|2024-07-17 08:55:00|5.45|3.85|5.44|3.84|5.46|3.86|5.43|3.83|0
1721206800000|2024-07-17 09:00:00|5.43|3.83|5.45|3.85|5.45|3.85|5.43|3.83|0
1721207100000|2024-07-17 09:05:00|5.44|3.84|5.44|3.84|5.45|3.85|5.44|3.84|0
1721207400000|2024-07-17 09:10:00|5.43|3.83|5.44|3.84|5.44|3.84|5.43|3.83|0
1721207700000|2024-07-17 09:15:00|5.43|3.83|5.43|3.83|5.44|3.84|5.43|3.83|0
1721208000000|2024-07-17 09:20:00|5.44|3.84|5.44|3.84|5.45|3.85|5.44|3.84|0
1721208300000|2024-07-17 09:25:00|5.45|3.85|5.45|3.85|5.45|3.85|5.44|3.84|0
1721208600000|2024-07-17 09:30:00|5.46|3.86|5.43|3.83|5.47|3.87|5.43|3.83|0
1721208900000|2024-07-17 09:35:00|5.44|3.84|5.44|3.84|5.44|3.84|5.43|3.83|0
1721209200000|2024-07-17 09:40:00|5.43|3.83|5.43|3.83|5.44|3.84|5.43|3.83|0
1721209500000|2024-07-17 09:45:00|5.44|3.84|5.44|3.84|5.44|3.84|5.42|3.82|0
1721209800000|2024-07-17 09:50:00|5.43|3.83|5.45|3.85|5.45|3.85|5.43|3.83|0
1721210100000|2024-07-17 09:55:00|5.44|3.84|5.43|3.83|5.44|3.84|5.43|3.83|0
1721210400000|2024-07-17 10:00:00|5.44|3.84|5.43|3.83|5.44|3.84|5.42|3.82|0
1721210700000|2024-07-17 10:05:00|5.42|3.82|5.43|3.83|5.43|3.83|5.42|3.82|0
1721211000000|2024-07-17 10:10:00|5.42|3.82|5.42|3.82|5.43|3.83|5.42|3.82|0
1721211300000|2024-07-17 10:15:00|5.43|3.83|5.43|3.83|5.43|3.83|5.42|3.82|0
1721211600000|2024-07-17 10:20:00|5.44|3.84|5.44|3.84|5.45|3.85|5.43|3.83|0
1721211900000|2024-07-17 10:25:00|5.45|3.85|5.42|3.82|5.45|3.85|5.41|3.81|0
1721212200000|2024-07-17 10:30:00|5.43|3.83|5.42|3.82|5.44|3.84|5.42|3.82|0
1721212500000|2024-07-17 10:35:00|5.43|3.83|5.42|3.82|5.44|3.84|5.42|3.82|0
1721212800000|2024-07-17 10:40:00|5.41|3.81|5.43|3.83|5.43|3.83|5.41|3.81|0
1721213100000|2024-07-17 10:45:00|5.42|3.82|5.44|3.84|5.44|3.84|5.42|3.82|0
1721213400000|2024-07-17 10:50:00|5.45|3.85|5.41|3.81|5.48|3.88|5.41|3.81|0
1721213700000|2024-07-17 10:55:00|5.42|3.82|5.41|3.81|5.43|3.83|5.41|3.81|0
1721214000000|2024-07-17 11:00:00|5.4|3.8|5.43|3.83|5.44|3.84|5.39|3.79|0
1721214300000|2024-07-17 11:05:00|5.44|3.84|5.47|3.87|5.48|3.88|5.44|3.84|0
1721214600000|2024-07-17 11:10:00|5.46|3.86|5.48|3.88|5.48|3.88|5.45|3.85|0
1721214900000|2024-07-17 11:15:00|5.36|3.76|5.47|3.87|5.48|3.88|5.36|3.76|0
1721215200000|2024-07-17 11:20:00|5.46|3.86|5.49|3.89|5.49|3.89|5.46|3.86|0
1721215500000|2024-07-17 11:25:00|5.48|3.88|5.47|3.87|5.48|3.88|5.47|3.87|0
1721215800000|2024-07-17 11:30:00|5.48|3.88|5.51|3.91|5.51|3.91|5.47|3.87|0
1721216100000|2024-07-17 11:35:00|5.5|3.9|5.46|3.86|5.51|3.91|5.44|3.84|0
1721216400000|2024-07-17 11:40:00|5.47|3.87|5.45|3.85|5.48|3.88|5.45|3.85|0
1721216700000|2024-07-17 11:45:00|5.46|3.86|5.88|4.28|5.91|4.31|5.45|3.85|0
1721217000000|2024-07-17 11:50:00|5.87|4.27|5.86|4.26|5.88|4.28|5.85|4.25|0
1721217300000|2024-07-17 11:55:00|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1721217600000|2024-07-17 12:00:00|5.87|4.27|5.86|4.26|5.87|4.27|5.85|4.25|0
1721217900000|2024-07-17 12:05:00|5.87|4.27|5.88|4.28|5.88|4.28|5.86|4.26|0
1721218200000|2024-07-17 12:10:00|5.87|4.27|5.85|4.25|5.91|4.31|5.83|4.23|0
1721218500000|2024-07-17 12:15:00|5.86|4.26|5.85|4.25|5.86|4.26|5.83|4.23|0
1721218800000|2024-07-17 12:20:00|5.86|4.26|5.85|4.25|5.87|4.27|5.85|4.25|0
1721219100000|2024-07-17 12:25:00|5.86|4.26|5.86|4.26|5.86|4.26|5.84|4.24|0
1721219400000|2024-07-17 12:30:00|5.87|4.27|5.85|4.25|5.87|4.27|5.85|4.25|0
1721219700000|2024-07-17 12:35:00|5.86|4.26|5.89|4.29|5.9|4.3|5.85|4.25|0
1721220000000|2024-07-17 12:40:00|5.88|4.28|5.89|4.29|5.91|4.31|5.88|4.28|0
1721220300000|2024-07-17 12:45:00|5.88|4.28|5.91|4.31|5.91|4.31|5.87|4.27|0
1721220600000|2024-07-17 12:50:00|5.9|4.3|5.89|4.29|5.91|4.31|5.83|4.23|0
1721220900000|2024-07-17 12:55:00|5.88|4.28|5.9|4.3|5.91|4.31|5.87|4.27|0
1721221200000|2024-07-17 13:00:00|5.91|4.31|5.82|4.22|5.91|4.31|5.82|4.22|0
1721221500000|2024-07-17 13:05:00|5.83|4.23|5.81|4.21|5.83|4.23|5.8|4.2|0
1721221800000|2024-07-17 13:10:00|5.82|4.22|5.83|4.23|5.84|4.24|5.82|4.22|0
1721222100000|2024-07-17 13:15:00|5.84|4.24|5.85|4.25|5.86|4.26|5.84|4.24|0
1721222400000|2024-07-17 13:20:00|5.86|4.26|5.85|4.25|5.86|4.26|5.83|4.23|0
1721222700000|2024-07-17 13:25:00|5.86|4.26|5.87|4.27|5.88|4.28|5.84|4.24|0
1721223000000|2024-07-17 13:30:00|5.86|4.26|5.77|4.17|5.86|4.26|5.77|4.17|0
1721223300000|2024-07-17 13:35:00|5.78|4.18|5.91|4.31|5.91|4.31|5.74|4.14|0
1721223600000|2024-07-17 13:40:00|5.9|4.3|5.84|4.24|5.9|4.3|5.79|4.19|0
1721223900000|2024-07-17 13:45:00|5.83|4.23|5.8|4.2|5.85|4.25|5.78|4.18|0
1721224200000|2024-07-17 13:50:00|5.81|4.21|5.75|4.15|5.81|4.21|5.73|4.13|0
1721224500000|2024-07-17 13:55:00|5.74|4.14|5.79|4.19|5.79|4.19|5.74|4.14|0
1721224800000|2024-07-17 14:00:00|5.8|4.2|5.86|4.26|5.87|4.27|5.8|4.2|0
1721225100000|2024-07-17 14:05:00|5.85|4.25|5.91|4.31|5.91|4.31|5.7|4.1|0
1721225400000|2024-07-17 14:10:00|5.9|4.3|5.83|4.23|5.92|4.32|5.82|4.22|0
1721225700000|2024-07-17 14:15:00|5.84|4.24|5.79|4.19|5.85|4.25|5.79|4.19|0
1721226000000|2024-07-17 14:20:00|5.8|4.2|5.82|4.22|5.83|4.23|5.79|4.19|0
1721226300000|2024-07-17 14:25:00|5.83|4.23|5.84|4.24|5.86|4.26|5.82|4.22|0
1721226600000|2024-07-17 14:30:00|5.85|4.25|5.83|4.23|5.87|4.27|5.81|4.21|0
1721226900000|2024-07-17 14:35:00|5.84|4.24|5.87|4.27|5.88|4.28|5.82|4.22|0
1721227200000|2024-07-17 14:40:00|5.86|4.26|5.83|4.23|5.87|4.27|5.82|4.22|0
1721227500000|2024-07-17 14:45:00|5.84|4.24|5.88|4.28|5.89|4.29|5.81|4.21|0
1721227800000|2024-07-17 14:50:00|5.87|4.27|5.89|4.29|5.89|4.29|5.87|4.27|0
1721228100000|2024-07-17 14:55:00|5.88|4.28|5.99|4.39|6.18|4.58|5.86|4.26|0
1721228400000|2024-07-17 15:00:00|6|4.4|6.01|4.41|6.01|4.41|5.97|4.37|0
1721228700000|2024-07-17 15:05:00|6|4.4|5.95|4.35|6.02|4.42|5.95|4.35|0
1721229000000|2024-07-17 15:10:00|5.96|4.36|5.99|4.39|6|4.4|5.95|4.35|0
1721229300000|2024-07-17 15:15:00|5.98|4.38|5.96|4.36|6|4.4|5.95|4.35|0
1721229600000|2024-07-17 15:20:00|5.97|4.37|5.98|4.38|5.98|4.38|5.94|4.34|0
1721229900000|2024-07-17 15:25:00|5.99|4.39|5.94|4.34|6.03|4.43|5.92|4.32|0
1721230200000|2024-07-17 15:30:00|5.95|4.35|5.94|4.34|5.97|4.37|5.93|4.33|0
1721230500000|2024-07-17 15:35:00|5.95|4.35|5.94|4.34|5.97|4.37|5.94|4.34|0
1721230800000|2024-07-17 15:40:00|5.95|4.35|5.97|4.37|5.99|4.39|5.95|4.35|0
1721231100000|2024-07-17 15:45:00|5.96|4.36|5.98|4.38|5.99|4.39|5.96|4.36|0
1721231400000|2024-07-17 15:50:00|5.99|4.39|6.07|4.47|6.1|4.5|5.98|4.38|0
1721231700000|2024-07-17 15:55:00|6.06|4.46|6.05|4.45|6.08|4.48|6.04|4.44|0
1721232000000|2024-07-17 16:00:00|6.06|4.46|6.07|4.47|6.08|4.48|6.04|4.44|0
1721232300000|2024-07-17 16:05:00|6.06|4.46|6.1|4.5|6.1|4.5|6.06|4.46|0
1721232600000|2024-07-17 16:10:00|6.11|4.51|6.18|4.58|6.19|4.59|6.09|4.49|0
1721232900000|2024-07-17 16:15:00|6.17|4.57|6.18|4.58|6.21|4.61|6.16|4.56|0
1721233200000|2024-07-17 16:20:00|6.19|4.59|6.19|4.59|6.2|4.6|6.16|4.56|0
1721233500000|2024-07-17 16:25:00|6.18|4.58|6.21|4.61|6.22|4.62|6.18|4.58|0
1721233800000|2024-07-17 16:30:00|6.2|4.6|6.21|4.61|6.22|4.62|6.18|4.58|0
1721234100000|2024-07-17 16:35:00|6.2|4.6|6.21|4.61|6.23|4.63|6.19|4.59|0
1721234400000|2024-07-17 16:40:00|6.22|4.62|6.3|4.7|6.31|4.71|6.21|4.61|0
1721234700000|2024-07-17 16:45:00|6.29|4.69|6.29|4.69|6.31|4.71|6.29|4.69|0
1721235000000|2024-07-17 16:50:00|6.3|4.7|6.26|4.66|6.3|4.7|6.25|4.65|0
1721235300000|2024-07-17 16:55:00|6.25|4.65|6.22|4.62|6.27|4.67|6.21|4.61|0
1721235600000|2024-07-17 17:00:00|6.23|4.63|6.25|4.65|6.26|4.66|6.22|4.62|0
1721235900000|2024-07-17 17:05:00|6.26|4.66|6.32|4.72|6.32|4.72|6.26|4.66|0
1721236200000|2024-07-17 17:10:00|6.31|4.71|6.33|4.73|6.33|4.73|6.3|4.7|0
1721236500000|2024-07-17 17:15:00|6.32|4.72|6.29|4.69|6.35|4.75|6.28|4.68|0
1721236800000|2024-07-17 17:20:00|6.3|4.7|6.31|4.71|6.31|4.71|6.28|4.68|0
1721237100000|2024-07-17 17:25:00|6.18|4.58|6.24|4.64|6.27|4.67|6.17|4.57|0
1721237400000|2024-07-17 17:30:00|6.23|4.63|6.2|4.6|6.23|4.63|6.19|4.59|0
1721237700000|2024-07-17 17:35:00|6.19|4.59|6.26|4.66|6.33|4.73|6.19|4.59|0
1721238000000|2024-07-17 17:40:00|6.25|4.65|6.26|4.66|6.27|4.67|6.24|4.64|0
1721238300000|2024-07-17 17:45:00|6.27|4.67|6.25|4.65|6.27|4.67|6.23|4.63|0
1721238600000|2024-07-17 17:50:00|6.24|4.64|6.23|4.63|6.25|4.65|6.18|4.58|0
1721238900000|2024-07-17 17:55:00|6.22|4.62|6.21|4.61|6.22|4.62|6.2|4.6|0
1721239200000|2024-07-17 18:00:00|6.22|4.62|6.33|4.73|6.34|4.74|6.21|4.61|0
1721239500000|2024-07-17 18:05:00|6.34|4.74|6.29|4.69|6.34|4.74|6.28|4.68|0
1721239800000|2024-07-17 18:10:00|6.3|4.7|6.29|4.69|6.3|4.7|6.26|4.66|0
1721240100000|2024-07-17 18:15:00|6.28|4.68|6.24|4.64|6.28|4.68|6.24|4.64|0
1721240400000|2024-07-17 18:20:00|6.23|4.63|6.24|4.64|6.25|4.65|6.22|4.62|0
1721240700000|2024-07-17 18:25:00|6.23|4.63|6.22|4.62|6.26|4.66|6.21|4.61|0
1721241000000|2024-07-17 18:30:00|6.23|4.63|6.21|4.61|6.23|4.63|6.18|4.58|0
1721241300000|2024-07-17 18:35:00|6.22|4.62|6.23|4.63|6.24|4.64|6.19|4.59|0
1721241600000|2024-07-17 18:40:00|6.22|4.62|6.23|4.63|6.24|4.64|6.21|4.61|0
1721241900000|2024-07-17 18:45:00|6.24|4.64|6.25|4.65|6.26|4.66|6.21|4.61|0
1721242200000|2024-07-17 18:50:00|6.26|4.66|6.28|4.68|6.28|4.68|6.24|4.64|0
1721242500000|2024-07-17 18:55:00|6.27|4.67|6.26|4.66|6.28|4.68|6.25|4.65|0
1721242800000|2024-07-17 19:00:00|6.25|4.65|6.28|4.68|6.29|4.69|6.24|4.64|0
1721243100000|2024-07-17 19:05:00|6.27|4.67|6.28|4.68|6.31|4.71|6.26|4.66|0
1721243400000|2024-07-17 19:10:00|6.27|4.67|6.25|4.65|6.27|4.67|6.21|4.61|0
1721243700000|2024-07-17 19:15:00|6.24|4.64|6.25|4.65|6.27|4.67|6.23|4.63|0
1721244000000|2024-07-17 19:20:00|6.24|4.64|6.19|4.59|6.25|4.65|6.19|4.59|0
1721244300000|2024-07-17 19:25:00|6.2|4.6|6.2|4.6|6.22|4.62|6.19|4.59|0
1721244600000|2024-07-17 19:30:00|6.19|4.59|6.22|4.62|6.23|4.63|6.18|4.58|0
1721244900000|2024-07-17 19:35:00|6.23|4.63|6.26|4.66|6.27|4.67|6.22|4.62|0
1721245200000|2024-07-17 19:40:00|6.25|4.65|6.27|4.67|6.29|4.69|6.25|4.65|0
1721245500000|2024-07-17 19:45:00|6.28|4.68|6.26|4.66|6.29|4.69|6.25|4.65|0
1721245800000|2024-07-17 19:50:00|6.25|4.65|6.27|4.67|6.28|4.68|6.21|4.61|0
1721246100000|2024-07-17 19:55:00|6.29|4.69|6.3|4.7|6.3|4.7|6.26|4.66|0
1721246400000|2024-07-17 20:00:00|6.31|4.71|6.32|4.72|6.36|4.76|6.31|4.71|0
1721246700000|2024-07-17 20:05:00|6.21|4.61|6.22|4.62|6.24|4.64|6.21|4.61|0
1721247000000|2024-07-17 20:10:00|6.23|4.63|6.19|4.59|6.23|4.63|6.19|4.59|0
1721247300000|2024-07-17 20:15:00|6.39|4.39|6.4|4.4|6.4|4.4|6.38|4.38|0
1721247600000|2024-07-17 20:20:00|6.39|4.39|6.37|4.37|6.39|4.39|6.37|4.37|0
1721247900000|2024-07-17 20:25:00|6.38|4.38|6.37|4.37|6.38|4.38|6.37|4.37|0
1721248200000|2024-07-17 20:30:00|6.36|4.36|6.36|4.36|6.37|4.37|6.36|4.36|0
1721248500000|2024-07-17 20:35:00|6.37|4.37|6.36|4.36|6.37|4.37|6.35|4.35|0
1721248800000|2024-07-17 20:40:00|6.37|4.37|6.36|4.36|6.37|4.37|6.36|4.36|0
1721249100000|2024-07-17 20:45:00|6.37|4.37|6.36|4.36|6.37|4.37|6.36|4.36|0
1721249700000|2024-07-17 20:55:00|6.35|4.35|6.34|4.34|6.35|4.35|6.34|4.34|0
1721250000000|2024-07-17 21:00:00|6.35|4.35|6.35|4.35|6.35|4.35|6.34|4.34|0
1721250300000|2024-07-17 21:05:00|6.34|4.34|6.35|4.35|6.35|4.35|6.34|4.34|0
1721250600000|2024-07-17 21:10:00|6.34|4.34|6.35|4.35|6.35|4.35|6.34|4.34|0
1721250900000|2024-07-17 21:15:00|6.34|4.34|6.35|4.35|6.35|4.35|6.34|4.34|0
1721251200000|2024-07-17 21:20:00|6.36|4.36|6.35|4.35|6.36|4.36|6.35|4.35|0
1721251800000|2024-07-17 21:30:00|6.36|4.36|6.35|4.35|6.36|4.36|6.35|4.35|0
1721253300000|2024-07-17 21:55:00|6.34|4.34|6.34|4.34|6.34|4.34|6.34|4.34|0
1721253600000|2024-07-17 22:00:00|6.33|4.33|6.29|4.29|6.33|4.33|6.27|4.27|0
1721253900000|2024-07-17 22:05:00|6.3|4.3|6.31|4.31|6.31|4.31|6.3|4.3|0
1721254200000|2024-07-17 22:10:00|6.3|4.3|6.3|4.3|6.31|4.31|6.29|4.29|0
1721254500000|2024-07-17 22:15:00|6.29|4.29|6.28|4.28|6.3|4.3|6.28|4.28|0
1721254800000|2024-07-17 22:20:00|6.27|4.27|6.28|4.28|6.28|4.28|6.27|4.27|0
1721255100000|2024-07-17 22:25:00|6.29|4.29|6.28|4.28|6.29|4.29|6.28|4.28|0
1721255400000|2024-07-17 22:30:00|6.29|4.29|6.28|4.28|6.29|4.29|6.28|4.28|0
1721255700000|2024-07-17 22:35:00|6.29|4.29|6.29|4.29|6.31|4.31|6.29|4.29|0
1721256300000|2024-07-17 22:45:00|6.28|4.28|6.29|4.29|6.29|4.29|6.28|4.28|0
1721256600000|2024-07-17 22:50:00|6.28|4.28|6.29|4.29|6.29|4.29|6.28|4.28|0
1721256900000|2024-07-17 22:55:00|6.28|4.28|6.27|4.27|6.28|4.28|6.26|4.26|0
1721257200000|2024-07-17 23:00:00|6.28|4.28|6.28|4.28|6.28|4.28|6.27|4.27|0
1721257500000|2024-07-17 23:05:00|6.27|4.27|6.28|4.28|6.28|4.28|6.27|4.27|0
1721257800000|2024-07-17 23:10:00|6.27|4.27|6.28|4.28|6.28|4.28|6.27|4.27|0
1721258100000|2024-07-17 23:15:00|6.27|4.27|6.28|4.28|6.28|4.28|6.27|4.27|0
1721258400000|2024-07-17 23:20:00|6.27|4.27|6.28|4.28|6.28|4.28|6.27|4.27|0
1721258700000|2024-07-17 23:25:00|6.27|4.27|6.27|4.27|6.28|4.28|6.27|4.27|0
1721259000000|2024-07-17 23:30:00|6.28|4.28|6.26|4.26|6.28|4.28|6.26|4.26|0
1721259300000|2024-07-17 23:35:00|6.27|4.27|6.27|4.27|6.27|4.27|6.26|4.26|0
1721259900000|2024-07-17 23:45:00|6.28|4.28|6.27|4.27|6.28|4.28|6.27|4.27|0
1721260200000|2024-07-17 23:50:00|6.28|4.28|6.27|4.27|6.28|4.28|6.27|4.27|0
1721260500000|2024-07-17 23:55:00|6.26|4.26|6.27|4.27|6.27|4.27|6.26|4.26|0
1721260800000|2024-07-18 00:00:00|6.26|4.26|6.25|4.25|6.27|4.27|6.25|4.25|0
1721261100000|2024-07-18 00:05:00|6.26|4.26|6.25|4.25|6.26|4.26|6.25|4.25|0
1721261400000|2024-07-18 00:10:00|6.26|4.26|6.25|4.25|6.26|4.26|6.25|4.25|0
1721261700000|2024-07-18 00:15:00|6.05|4.45|6.05|4.45|6.06|4.46|6.05|4.45|0
1721262000000|2024-07-18 00:20:00|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1721262300000|2024-07-18 00:25:00|6.04|4.44|6.04|4.44|6.04|4.44|6.03|4.43|0
1721262600000|2024-07-18 00:30:00|6.03|4.43|6.03|4.43|6.04|4.44|6.03|4.43|0
1721262900000|2024-07-18 00:35:00|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1721263200000|2024-07-18 00:40:00|6.02|4.42|6.02|4.42|6.03|4.43|6.02|4.42|0
1721263500000|2024-07-18 00:45:00|6.03|4.43|6.04|4.44|6.04|4.44|6.02|4.42|0
1721263800000|2024-07-18 00:50:00|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1721264400000|2024-07-18 01:00:00|6.05|4.45|6.05|4.45|6.05|4.45|6.04|4.44|0
1721264700000|2024-07-18 01:05:00|6.04|4.44|6.02|4.42|6.04|4.44|6.01|4.41|0
1721265000000|2024-07-18 01:10:00|6.01|4.41|6.04|4.44|6.04|4.44|6.01|4.41|0
1721265300000|2024-07-18 01:15:00|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1721265600000|2024-07-18 01:20:00|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1721265900000|2024-07-18 01:25:00|6.02|4.42|6.02|4.42|6.03|4.43|6.02|4.42|0
1721266200000|2024-07-18 01:30:00|6.03|4.43|6.03|4.43|6.03|4.43|6.02|4.42|0
1721266500000|2024-07-18 01:35:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1721267100000|2024-07-18 01:45:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1721267400000|2024-07-18 01:50:00|6.02|4.42|6.02|4.42|6.03|4.43|6.02|4.42|0
1721267700000|2024-07-18 01:55:00|6.01|4.41|6.01|4.41|6.02|4.42|6.01|4.41|0
1721268000000|2024-07-18 02:00:00|6.02|4.42|6.02|4.42|6.02|4.42|6.01|4.41|0
1721268300000|2024-07-18 02:05:00|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1721268600000|2024-07-18 02:10:00|6.01|4.41|6.03|4.43|6.03|4.43|6.01|4.41|0
1721269200000|2024-07-18 02:20:00|6.02|4.42|6.03|4.43|6.04|4.44|6.02|4.42|0
1721269500000|2024-07-18 02:25:00|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1721269800000|2024-07-18 02:30:00|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1721270100000|2024-07-18 02:35:00|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1721270700000|2024-07-18 02:45:00|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1721271000000|2024-07-18 02:50:00|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1721271300000|2024-07-18 02:55:00|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1721271600000|2024-07-18 03:00:00|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1721271900000|2024-07-18 03:05:00|6.03|4.43|6.03|4.43|6.03|4.43|6.02|4.42|0
1721272200000|2024-07-18 03:10:00|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1721272500000|2024-07-18 03:15:00|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1721272800000|2024-07-18 03:20:00|6.03|4.43|6.03|4.43|6.04|4.44|6.03|4.43|0
1721273400000|2024-07-18 03:30:00|6.04|4.44|6.07|4.47|6.08|4.48|6.04|4.44|0
1721273700000|2024-07-18 03:35:00|6.06|4.46|6.06|4.46|6.07|4.47|6.06|4.46|0
1721274000000|2024-07-18 03:40:00|6.05|4.45|6.05|4.45|6.06|4.46|6.05|4.45|0
1721274300000|2024-07-18 03:45:00|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1721274600000|2024-07-18 03:50:00|6.02|4.42|6.04|4.44|6.04|4.44|6.02|4.42|0
1721274900000|2024-07-18 03:55:00|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1721275200000|2024-07-18 04:00:00|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1721275500000|2024-07-18 04:05:00|6.04|4.44|6.04|4.44|6.04|4.44|6.03|4.43|0
1721275800000|2024-07-18 04:10:00|6.03|4.43|6.03|4.43|6.04|4.44|6.03|4.43|0
1721276100000|2024-07-18 04:15:00|6.04|4.44|6.06|4.46|6.06|4.46|6.03|4.43|0
1721276400000|2024-07-18 04:20:00|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1721277000000|2024-07-18 04:30:00|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1721277600000|2024-07-18 04:40:00|6.06|4.46|6.12|4.52|6.12|4.52|6.05|4.45|0
1721277900000|2024-07-18 04:45:00|6.13|4.53|6.13|4.53|6.13|4.53|6.12|4.52|0
1721278200000|2024-07-18 04:50:00|6.12|4.52|6.12|4.52|6.12|4.52|6.11|4.51|0
1721278500000|2024-07-18 04:55:00|6.11|4.51|6.11|4.51|6.12|4.52|6.11|4.51|0
1721278800000|2024-07-18 05:00:00|6.12|4.52|6.12|4.52|6.12|4.52|6.11|4.51|0
1721279100000|2024-07-18 05:05:00|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1721279400000|2024-07-18 05:10:00|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1721280300000|2024-07-18 05:25:00|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1721280600000|2024-07-18 05:30:00|6.1|4.5|6.1|4.5|6.11|4.51|6.09|4.49|0
1721280900000|2024-07-18 05:35:00|6.09|4.49|6.11|4.51|6.11|4.51|6.09|4.49|0
1721281200000|2024-07-18 05:40:00|6.1|4.5|6.1|4.5|6.11|4.51|6.1|4.5|0
1721281500000|2024-07-18 05:45:00|6.09|4.49|6.1|4.5|6.1|4.5|6.09|4.49|0
1721281800000|2024-07-18 05:50:00|6.09|4.49|6.09|4.49|6.1|4.5|6.09|4.49|0
1721282100000|2024-07-18 05:55:00|6.08|4.48|6.09|4.49|6.09|4.49|6.08|4.48|0
1721282400000|2024-07-18 06:00:00|6.08|4.48|6.11|4.51|6.11|4.51|6.08|4.48|0
1721282700000|2024-07-18 06:05:00|6.12|4.52|6.09|4.49|6.12|4.52|6.09|4.49|0
1721283000000|2024-07-18 06:10:00|6.1|4.5|6.07|4.47|6.1|4.5|6.06|4.46|0
1721283300000|2024-07-18 06:15:00|6.06|4.46|6.03|4.43|6.06|4.46|6.03|4.43|0
1721283600000|2024-07-18 06:20:00|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1721283900000|2024-07-18 06:25:00|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1721284200000|2024-07-18 06:30:00|6.02|4.42|6.02|4.42|6.03|4.43|6.01|4.41|0
1721284500000|2024-07-18 06:35:00|6.01|4.41|5.99|4.39|6.02|4.42|5.99|4.39|0
1721284800000|2024-07-18 06:40:00|5.98|4.38|5.98|4.38|5.99|4.39|5.97|4.37|0
1721285100000|2024-07-18 06:45:00|5.97|4.37|5.97|4.37|5.98|4.38|5.97|4.37|0
1721285400000|2024-07-18 06:50:00|5.96|4.36|5.98|4.38|5.99|4.39|5.96|4.36|0
1721285700000|2024-07-18 06:55:00|5.97|4.37|5.98|4.38|5.98|4.38|5.97|4.37|0
1721286000000|2024-07-18 07:00:00|5.99|4.39|6|4.4|6.01|4.41|5.98|4.38|0
1721286300000|2024-07-18 07:05:00|6.01|4.41|6.02|4.42|6.03|4.43|6|4.4|0
1721286600000|2024-07-18 07:10:00|6.01|4.41|6.03|4.43|6.04|4.44|6.01|4.41|0
1721286900000|2024-07-18 07:15:00|6.04|4.44|6.14|4.54|6.14|4.54|6.04|4.44|0
1721287200000|2024-07-18 07:20:00|6.13|4.53|6.1|4.5|6.13|4.53|6.06|4.46|0
1721287500000|2024-07-18 07:25:00|6.11|4.51|6.15|4.55|6.16|4.56|6.1|4.5|0
1721287800000|2024-07-18 07:30:00|6.16|4.56|6.14|4.54|6.21|4.61|6.14|4.54|0
1721288100000|2024-07-18 07:35:00|6.15|4.55|6.17|4.57|6.19|4.59|6.14|4.54|0
1721288400000|2024-07-18 07:40:00|6.16|4.56|6.13|4.53|6.16|4.56|6.12|4.52|0
1721288700000|2024-07-18 07:45:00|6.12|4.52|6.14|4.54|6.15|4.55|6.12|4.52|0
1721289000000|2024-07-18 07:50:00|6.13|4.53|6.12|4.52|6.13|4.53|6.11|4.51|0
1721289300000|2024-07-18 07:55:00|6.13|4.53|6.11|4.51|6.13|4.53|6.11|4.51|0
1721289600000|2024-07-18 08:00:00|6.1|4.5|6.12|4.52|6.13|4.53|6.1|4.5|0
1721289900000|2024-07-18 08:05:00|6.13|4.53|6.13|4.53|6.15|4.55|6.11|4.51|0
1721290200000|2024-07-18 08:10:00|6.12|4.52|6.13|4.53|6.13|4.53|6.12|4.52|0
1721290500000|2024-07-18 08:15:00|6.12|4.52|6.12|4.52|6.15|4.55|6.11|4.51|0
1721290800000|2024-07-18 08:20:00|6.13|4.53|6.12|4.52|6.13|4.53|6.1|4.5|0
1721291100000|2024-07-18 08:25:00|6.11|4.51|6.11|4.51|6.12|4.52|6.11|4.51|0
1721291400000|2024-07-18 08:30:00|6.12|4.52|6.06|4.46|6.13|4.53|6.05|4.45|0
1721291700000|2024-07-18 08:35:00|6.07|4.47|6.07|4.47|6.07|4.47|6.05|4.45|0
1721292000000|2024-07-18 08:40:00|6.06|4.46|6.06|4.46|6.07|4.47|6.05|4.45|0
1721292300000|2024-07-18 08:45:00|6.05|4.45|6.06|4.46|6.07|4.47|6.05|4.45|0
1721292600000|2024-07-18 08:50:00|6.05|4.45|6.06|4.46|6.06|4.46|6.05|4.45|0
1721292900000|2024-07-18 08:55:00|6.05|4.45|6.04|4.44|6.06|4.46|6.04|4.44|0
1721293200000|2024-07-18 09:00:00|6.05|4.45|6.06|4.46|6.06|4.46|6.04|4.44|0
1721293500000|2024-07-18 09:05:00|6.05|4.45|6.05|4.45|6.07|4.47|6.05|4.45|0
1721293800000|2024-07-18 09:10:00|6.04|4.44|6.04|4.44|6.05|4.45|6.04|4.44|0
1721294100000|2024-07-18 09:15:00|6.03|4.43|6.05|4.45|6.05|4.45|6.03|4.43|0
1721294400000|2024-07-18 09:20:00|6.04|4.44|6.05|4.45|6.05|4.45|6.03|4.43|0
1721294700000|2024-07-18 09:25:00|6.04|4.44|6.07|4.47|6.07|4.47|6.04|4.44|0
1721295000000|2024-07-18 09:30:00|6.08|4.48|6.1|4.5|6.11|4.51|6.08|4.48|0
1721295300000|2024-07-18 09:35:00|6.11|4.51|6.11|4.51|6.13|4.53|6.1|4.5|0
1721295600000|2024-07-18 09:40:00|6.12|4.52|6.15|4.55|6.15|4.55|6.11|4.51|0
1721295900000|2024-07-18 09:45:00|6.14|4.54|6.15|4.55|6.15|4.55|6.12|4.52|0
1721296200000|2024-07-18 09:50:00|6.14|4.54|6.12|4.52|6.14|4.54|6.12|4.52|0
1721296500000|2024-07-18 09:55:00|6.13|4.53|6.06|4.46|6.14|4.54|6.06|4.46|0
1721296800000|2024-07-18 10:00:00|6.16|4.56|6.2|4.6|6.21|4.61|6.16|4.56|0
1721297100000|2024-07-18 10:05:00|6.21|4.61|6.22|4.62|6.22|4.62|6.2|4.6|0
1721297400000|2024-07-18 10:10:00|6.21|4.61|6.22|4.62|6.24|4.64|6.21|4.61|0
1721297700000|2024-07-18 10:15:00|6.21|4.61|6.2|4.6|6.21|4.61|6.18|4.58|0
1721298000000|2024-07-18 10:20:00|6.21|4.61|6.19|4.59|6.21|4.61|6.19|4.59|0
1721298300000|2024-07-18 10:25:00|6.2|4.6|6.22|4.62|6.22|4.62|6.2|4.6|0
1721298600000|2024-07-18 10:30:00|6.21|4.61|6.19|4.59|6.21|4.61|6.19|4.59|0
1721298900000|2024-07-18 10:35:00|6.18|4.58|6.18|4.58|6.19|4.59|6.17|4.57|0
1721299200000|2024-07-18 10:40:00|6.17|4.57|6.16|4.56|6.18|4.58|6.16|4.56|0
1721299500000|2024-07-18 10:45:00|6.17|4.57|6.17|4.57|6.18|4.58|6.17|4.57|0
1721299800000|2024-07-18 10:50:00|6.18|4.58|6.15|4.55|6.18|4.58|6.15|4.55|0
1721300100000|2024-07-18 10:55:00|6.16|4.56|6.15|4.55|6.16|4.56|6.15|4.55|0
1721300400000|2024-07-18 11:00:00|6.16|4.56|6.15|4.55|6.18|4.58|6.15|4.55|0
1721300700000|2024-07-18 11:05:00|6.16|4.56|6.16|4.56|6.17|4.57|6.15|4.55|0
1721301000000|2024-07-18 11:10:00|6.17|4.57|6.16|4.56|6.18|4.58|6.16|4.56|0
1721301300000|2024-07-18 11:15:00|6.15|4.55|6.18|4.58|6.18|4.58|6.15|4.55|0
1721301600000|2024-07-18 11:20:00|6.17|4.57|6.16|4.56|6.18|4.58|6.16|4.56|0
1721301900000|2024-07-18 11:25:00|6.15|4.55|6.17|4.57|6.17|4.57|6.15|4.55|0
1721302200000|2024-07-18 11:30:00|6.16|4.56|6.16|4.56|6.17|4.57|6.16|4.56|0
1721302500000|2024-07-18 11:35:00|6.17|4.57|6.14|4.54|6.17|4.57|6.14|4.54|0
1721302800000|2024-07-18 11:40:00|6.15|4.55|6.14|4.54|6.15|4.55|6.13|4.53|0
1721303100000|2024-07-18 11:45:00|6.13|4.53|6.13|4.53|6.14|4.54|6.13|4.53|0
1721303400000|2024-07-18 11:50:00|6.12|4.52|6.13|4.53|6.14|4.54|6.12|4.52|0
1721303700000|2024-07-18 11:55:00|6.12|4.52|6.12|4.52|6.13|4.53|6.12|4.52|0
1721304000000|2024-07-18 12:00:00|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1721304300000|2024-07-18 12:05:00|6.15|4.55|6.16|4.56|6.16|4.56|6.14|4.54|0
1721304600000|2024-07-18 12:10:00|6.15|4.55|6.13|4.53|6.16|4.56|6.13|4.53|0
1721304900000|2024-07-18 12:15:00|6.14|4.54|6.12|4.52|6.15|4.55|6.11|4.51|0
1721305200000|2024-07-18 12:20:00|6.11|4.51|6.07|4.47|6.18|4.58|6.07|4.47|0
1721305500000|2024-07-18 12:25:00|6.06|4.46|6.09|4.49|6.09|4.49|6.06|4.46|0
1721305800000|2024-07-18 12:30:00|6.07|4.47|6.07|4.47|6.09|4.49|6.06|4.46|0
1721306100000|2024-07-18 12:35:00|6.06|4.46|6.06|4.46|6.08|4.48|6.06|4.46|0
1721306400000|2024-07-18 12:40:00|6.05|4.45|6.05|4.45|6.07|4.47|6.05|4.45|0
1721306700000|2024-07-18 12:45:00|6.06|4.46|6.03|4.43|6.07|4.47|6.02|4.42|0
1721307000000|2024-07-18 12:50:00|6.04|4.44|6.04|4.44|6.06|4.46|6.03|4.43|0
1721307300000|2024-07-18 12:55:00|6.05|4.45|6.04|4.44|6.05|4.45|6.03|4.43|0
1721307600000|2024-07-18 13:00:00|6.03|4.43|6.02|4.42|6.04|4.44|6.02|4.42|0
1721307900000|2024-07-18 13:05:00|6.01|4.41|6.03|4.43|6.08|4.48|6|4.4|0
1721308200000|2024-07-18 13:10:00|6.04|4.44|6.05|4.45|6.05|4.45|6.03|4.43|0
1721308500000|2024-07-18 13:15:00|6.04|4.44|6.05|4.45|6.06|4.46|6.04|4.44|0
1721308800000|2024-07-18 13:20:00|6.06|4.46|6.09|4.49|6.09|4.49|6.05|4.45|0
1721309100000|2024-07-18 13:25:00|6.08|4.48|6.09|4.49|6.09|4.49|6.07|4.47|0
1721309400000|2024-07-18 13:30:00|6.08|4.48|6.11|4.51|6.13|4.53|6.07|4.47|0
1721309700000|2024-07-18 13:35:00|6.12|4.52|6.06|4.46|6.12|4.52|6.05|4.45|0
1721310000000|2024-07-18 13:40:00|6.05|4.45|6.06|4.46|6.08|4.48|5.99|4.39|0
1721310300000|2024-07-18 13:45:00|6.08|4.48|6.06|4.46|6.09|4.49|6.05|4.45|0
1721310600000|2024-07-18 13:50:00|6.05|4.45|6.09|4.49|6.09|4.49|6.04|4.44|0
1721310900000|2024-07-18 13:55:00|6.08|4.48|5.99|4.39|6.08|4.48|5.98|4.38|0
1721311200000|2024-07-18 14:00:00|5.98|4.38|5.96|4.36|6.02|4.42|5.96|4.36|0
1721311500000|2024-07-18 14:05:00|5.97|4.37|5.93|4.33|5.97|4.37|5.93|4.33|0
1721311800000|2024-07-18 14:10:00|5.94|4.34|5.95|4.35|5.96|4.36|5.93|4.33|0
1721312100000|2024-07-18 14:15:00|5.96|4.36|5.96|4.36|5.96|4.36|5.92|4.32|0
1721312400000|2024-07-18 14:20:00|5.95|4.35|5.96|4.36|6.05|4.45|5.95|4.35|0
1721312700000|2024-07-18 14:25:00|5.97|4.37|6|4.4|6|4.4|5.95|4.35|0
1721313000000|2024-07-18 14:30:00|6.01|4.41|6.16|4.56|6.16|4.56|5.92|4.32|0
1721313300000|2024-07-18 14:35:00|6.14|4.54|6.19|4.59|6.21|4.61|6.14|4.54|0
1721313600000|2024-07-18 14:40:00|6.2|4.6|6.18|4.58|6.3|4.7|6.04|4.44|0
1721313900000|2024-07-18 14:45:00|6.19|4.59|6.11|4.51|6.2|4.6|6.11|4.51|0
1721314200000|2024-07-18 14:50:00|6.12|4.52|6.2|4.6|6.35|4.75|6.04|4.44|0
1721314500000|2024-07-18 14:55:00|6.19|4.59|6.25|4.65|6.28|4.68|6.18|4.58|0
1721314800000|2024-07-18 15:00:00|6.26|4.66|6.27|4.67|6.29|4.69|6.23|4.63|0
1721315100000|2024-07-18 15:05:00|6.26|4.66|6.36|4.76|6.37|4.77|6.25|4.65|0
1721315400000|2024-07-18 15:10:00|6.37|4.77|6.43|4.83|6.43|4.83|6.23|4.63|0
1721315700000|2024-07-18 15:15:00|6.42|4.82|6.47|4.87|6.47|4.87|6.28|4.68|0
1721316000000|2024-07-18 15:20:00|6.46|4.86|6.5|4.9|6.51|4.91|6.45|4.85|0
1721316300000|2024-07-18 15:25:00|6.51|4.91|6.54|4.94|6.55|4.95|6.47|4.87|0
1721316600000|2024-07-18 15:30:00|6.55|4.95|6.95|5.35|6.97|5.37|6.33|4.73|0
1721316900000|2024-07-18 15:35:00|6.96|5.36|6.89|5.29|6.96|5.36|6.85|5.25|0
1721317200000|2024-07-18 15:40:00|6.88|5.28|6.71|5.11|6.91|5.31|6.63|5.03|0
1721317500000|2024-07-18 15:45:00|6.7|5.1|6.9|5.3|6.9|5.3|6.68|5.08|0
1721317800000|2024-07-18 15:50:00|6.91|5.31|6.81|5.21|6.91|5.31|6.8|5.2|0
1721318100000|2024-07-18 15:55:00|6.8|5.2|6.82|5.22|6.82|5.22|6.79|5.19|0
1721318400000|2024-07-18 16:00:00|6.81|5.21|6.86|5.26|6.86|5.26|6.8|5.2|0
1721318700000|2024-07-18 16:05:00|6.85|5.25|6.75|5.15|6.86|5.26|6.75|5.15|0
1721319000000|2024-07-18 16:10:00|6.76|5.16|6.81|5.21|6.84|5.24|6.76|5.16|0
1721319300000|2024-07-18 16:15:00|6.82|5.22|6.85|5.25|6.87|5.27|6.81|5.21|0
1721319600000|2024-07-18 16:20:00|6.84|5.24|6.86|5.26|6.87|5.27|6.81|5.21|0
1721319900000|2024-07-18 16:25:00|6.85|5.25|6.82|5.22|6.87|5.27|6.8|5.2|0
1721320200000|2024-07-18 16:30:00|6.83|5.23|6.73|5.13|6.84|5.24|6.72|5.12|0
1721320500000|2024-07-18 16:35:00|6.74|5.14|6.7|5.1|6.76|5.16|6.7|5.1|0
1721320800000|2024-07-18 16:40:00|6.71|5.11|6.7|5.1|6.75|5.15|6.69|5.09|0
1721321100000|2024-07-18 16:45:00|6.71|5.11|6.74|5.14|6.74|5.14|6.69|5.09|0
1721321400000|2024-07-18 16:50:00|6.75|5.15|6.64|5.04|6.75|5.15|6.61|5.01|0
1721321700000|2024-07-18 16:55:00|6.63|5.03|6.56|4.96|6.64|5.04|6.56|4.96|0
1721322000000|2024-07-18 17:00:00|6.57|4.97|6.58|4.98|6.58|4.98|6.54|4.94|0
1721322300000|2024-07-18 17:05:00|6.59|4.99|6.64|5.04|6.65|5.05|6.58|4.98|0
1721322600000|2024-07-18 17:10:00|6.63|5.03|6.55|4.95|6.63|5.03|6.53|4.93|0
1721322900000|2024-07-18 17:15:00|6.56|4.96|6.53|4.93|6.57|4.97|6.52|4.92|0
1721323200000|2024-07-18 17:20:00|6.52|4.92|6.52|4.92|6.54|4.94|6.49|4.89|0
1721323500000|2024-07-18 17:25:00|6.53|4.93|6.55|4.95|6.57|4.97|6.53|4.93|0
1721323800000|2024-07-18 17:30:00|6.56|4.96|6.55|4.95|6.56|4.96|6.5|4.9|0
1721324100000|2024-07-18 17:35:00|6.54|4.94|6.55|4.95|6.57|4.97|6.51|4.91|0
1721324400000|2024-07-18 17:40:00|6.54|4.94|6.64|5.04|6.75|5.15|6.53|4.93|0
1721324700000|2024-07-18 17:45:00|6.63|5.03|6.6|5|6.63|5.03|6.59|4.99|0
1721325000000|2024-07-18 17:50:00|6.61|5.01|6.67|5.07|6.69|5.09|6.61|5.01|0
1721325300000|2024-07-18 17:55:00|6.68|5.08|6.71|5.11|6.73|5.13|6.67|5.07|0
1721325600000|2024-07-18 18:00:00|6.7|5.1|6.76|5.16|6.78|5.18|6.7|5.1|0
1721325900000|2024-07-18 18:05:00|6.75|5.15|6.56|4.96|6.76|5.16|6.56|4.96|0
1721326200000|2024-07-18 18:10:00|6.57|4.97|6.62|5.02|6.64|5.04|6.56|4.96|0
1721326500000|2024-07-18 18:15:00|6.63|5.03|6.64|5.04|6.64|5.04|6.59|4.99|0
1721326800000|2024-07-18 18:20:00|6.63|5.03|6.58|4.98|6.64|5.04|6.57|4.97|0
1721327100000|2024-07-18 18:25:00|6.59|4.99|6.66|5.06|6.66|5.06|6.59|4.99|0
1721327400000|2024-07-18 18:30:00|6.68|5.08|6.66|5.06|6.7|5.1|6.63|5.03|0
1721327700000|2024-07-18 18:35:00|6.65|5.05|6.74|5.14|6.74|5.14|6.64|5.04|0
1721328000000|2024-07-18 18:40:00|6.72|5.12|6.71|5.11|6.73|5.13|6.69|5.09|0
1721328300000|2024-07-18 18:45:00|6.72|5.12|6.56|4.96|6.74|5.14|6.55|4.95|0
1721328600000|2024-07-18 18:50:00|6.57|4.97|6.52|4.92|6.61|5.01|6.51|4.91|0
1721328900000|2024-07-18 18:55:00|6.51|4.91|6.5|4.9|6.53|4.93|6.49|4.89|0
1721329200000|2024-07-18 19:00:00|6.51|4.91|6.54|4.94|6.54|4.94|6.46|4.86|0
1721329500000|2024-07-18 19:05:00|6.53|4.93|6.55|4.95|6.57|4.97|6.51|4.91|0
1721329800000|2024-07-18 19:10:00|6.56|4.96|6.66|5.06|6.71|5.11|6.45|4.85|0
1721330100000|2024-07-18 19:15:00|6.65|5.05|6.8|5.2|6.82|5.22|6.65|5.05|0
1721330400000|2024-07-18 19:20:00|6.82|5.22|6.84|5.24|6.85|5.25|6.8|5.2|0
1721330700000|2024-07-18 19:25:00|6.83|5.23|6.75|5.15|6.83|5.23|6.75|5.15|0
1721331000000|2024-07-18 19:30:00|6.77|5.17|6.75|5.15|6.78|5.18|6.72|5.12|0
1721331300000|2024-07-18 19:35:00|6.74|5.14|6.77|5.17|6.87|5.27|6.65|5.05|0
1721331600000|2024-07-18 19:40:00|6.76|5.16|6.75|5.15|6.77|5.17|6.71|5.11|0
1721331900000|2024-07-18 19:45:00|6.74|5.14|6.54|4.94|6.86|5.26|6.54|4.94|0
1721332200000|2024-07-18 19:50:00|6.56|4.96|6.73|5.13|6.74|5.14|6.54|4.94|0
1721332500000|2024-07-18 19:55:00|6.71|5.11|6.67|5.07|6.71|5.11|6.6|5|0
1721332800000|2024-07-18 20:00:00|6.65|5.05|6.64|5.04|6.68|5.08|6.61|5.01|0
1721333100000|2024-07-18 20:05:00|6.65|5.05|6.61|5.01|6.66|5.06|6.61|5.01|0
1721333400000|2024-07-18 20:10:00|6.62|5.02|6.64|5.04|6.65|5.05|6.62|5.02|0
1721333700000|2024-07-18 20:15:00|6.84|4.84|6.82|4.82|6.84|4.84|6.8|4.8|0
1721334000000|2024-07-18 20:20:00|6.81|4.81|6.87|4.87|6.88|4.88|6.81|4.81|0
1721334300000|2024-07-18 20:25:00|6.86|4.86|6.86|4.86|6.86|4.86|6.85|4.85|0
1721334600000|2024-07-18 20:30:00|6.85|4.85|6.85|4.85|6.86|4.86|6.85|4.85|0
1721335200000|2024-07-18 20:40:00|6.84|4.84|6.84|4.84|6.84|4.84|6.83|4.83|0
1721335500000|2024-07-18 20:45:00|6.83|4.83|6.83|4.83|6.84|4.84|6.83|4.83|0
1721335800000|2024-07-18 20:50:00|6.82|4.82|6.81|4.81|6.83|4.83|6.81|4.81|0
1721336100000|2024-07-18 20:55:00|6.82|4.82|6.83|4.83|6.83|4.83|6.81|4.81|0
1721337000000|2024-07-18 21:10:00|6.82|4.82|6.82|4.82|6.82|4.82|6.81|4.81|0
1721337300000|2024-07-18 21:15:00|6.81|4.81|6.81|4.81|6.81|4.81|6.81|4.81|0
1721337600000|2024-07-18 21:20:00|6.8|4.8|6.81|4.81|6.81|4.81|6.8|4.8|0
1721337900000|2024-07-18 21:25:00|6.8|4.8|6.8|4.8|6.81|4.81|6.8|4.8|0
1721339100000|2024-07-18 21:45:00|6.81|4.81|6.8|4.8|6.81|4.81|6.8|4.8|0
1721340000000|2024-07-18 22:00:00|6.81|4.81|6.8|4.8|6.82|4.82|6.78|4.78|0
1721340300000|2024-07-18 22:05:00|6.79|4.79|6.78|4.78|6.8|4.8|6.78|4.78|0
1721340600000|2024-07-18 22:10:00|6.77|4.77|6.77|4.77|6.78|4.78|6.77|4.77|0
1721340900000|2024-07-18 22:15:00|6.78|4.78|6.79|4.79|6.79|4.79|6.77|4.77|0
1721341200000|2024-07-18 22:20:00|6.8|4.8|6.8|4.8|6.81|4.81|6.79|4.79|0
1721341500000|2024-07-18 22:25:00|6.79|4.79|6.82|4.82|6.82|4.82|6.79|4.79|0
1721341800000|2024-07-18 22:30:00|6.81|4.81|6.81|4.81|6.81|4.81|6.79|4.79|0
1721342100000|2024-07-18 22:35:00|6.82|4.82|6.81|4.81|6.83|4.83|6.81|4.81|0
1721342400000|2024-07-18 22:40:00|6.8|4.8|6.8|4.8|6.8|4.8|6.8|4.8|0
1721342700000|2024-07-18 22:45:00|6.79|4.79|6.77|4.77|6.79|4.79|6.77|4.77|0
1721343000000|2024-07-18 22:50:00|6.78|4.78|6.78|4.78|6.78|4.78|6.77|4.77|0
1721343300000|2024-07-18 22:55:00|6.77|4.77|6.79|4.79|6.79|4.79|6.77|4.77|0
1721343600000|2024-07-18 23:00:00|6.78|4.78|6.78|4.78|6.79|4.79|6.78|4.78|0
1721343900000|2024-07-18 23:05:00|6.79|4.79|6.79|4.79|6.79|4.79|6.79|4.79|0
1721344200000|2024-07-18 23:10:00|6.78|4.78|6.78|4.78|6.79|4.79|6.78|4.78|0
1721344500000|2024-07-18 23:15:00|6.77|4.77|6.77|4.77|6.78|4.78|6.77|4.77|0
1721344800000|2024-07-18 23:20:00|6.78|4.78|6.78|4.78|6.78|4.78|6.78|4.78|0
1721345100000|2024-07-18 23:25:00|6.77|4.77|6.77|4.77|6.78|4.78|6.76|4.76|0
1721345400000|2024-07-18 23:30:00|6.78|4.78|6.77|4.77|6.78|4.78|6.77|4.77|0
1721345700000|2024-07-18 23:35:00|6.78|4.78|6.78|4.78|6.78|4.78|6.77|4.77|0
1721346000000|2024-07-18 23:40:00|6.77|4.77|6.79|4.79|6.79|4.79|6.77|4.77|0
1721346300000|2024-07-18 23:45:00|6.8|4.8|6.8|4.8|6.81|4.81|6.8|4.8|0
1721346600000|2024-07-18 23:50:00|6.79|4.79|6.8|4.8|6.81|4.81|6.79|4.79|0
1721347200000|2024-07-19 00:00:00|6.81|4.81|6.82|4.82|6.83|4.83|6.81|4.81|0
1721347500000|2024-07-19 00:05:00|6.83|4.83|6.81|4.81|6.83|4.83|6.8|4.8|0
1721347800000|2024-07-19 00:10:00|6.8|4.8|6.78|4.78|6.81|4.81|6.78|4.78|0
1721348100000|2024-07-19 00:15:00|6.59|4.99|6.6|5|6.61|5.01|6.58|4.98|0
1721348400000|2024-07-19 00:20:00|6.59|4.99|6.59|4.99|6.6|5|6.58|4.98|0
1721348700000|2024-07-19 00:25:00|6.58|4.98|6.57|4.97|6.58|4.98|6.56|4.96|0
1721349000000|2024-07-19 00:30:00|6.56|4.96|6.58|4.98|6.58|4.98|6.56|4.96|0
1721349300000|2024-07-19 00:35:00|6.59|4.99|6.59|4.99|6.59|4.99|6.58|4.98|0
1721349600000|2024-07-19 00:40:00|6.6|5|6.59|4.99|6.6|5|6.59|4.99|0
1721349900000|2024-07-19 00:45:00|6.58|4.98|6.6|5|6.6|5|6.58|4.98|0
1721350200000|2024-07-19 00:50:00|6.59|4.99|6.59|4.99|6.6|5|6.59|4.99|0
1721350500000|2024-07-19 00:55:00|6.6|5|6.59|4.99|6.6|5|6.59|4.99|0
1721350800000|2024-07-19 01:00:00|6.58|4.98|6.58|4.98|6.59|4.99|6.57|4.97|0
1721351100000|2024-07-19 01:05:00|6.59|4.99|6.58|4.98|6.59|4.99|6.58|4.98|0
1721351400000|2024-07-19 01:10:00|6.59|4.99|6.58|4.98|6.59|4.99|6.58|4.98|0
1721351700000|2024-07-19 01:15:00|6.59|4.99|6.59|4.99|6.6|5|6.59|4.99|0
1721352000000|2024-07-19 01:20:00|6.58|4.98|6.57|4.97|6.58|4.98|6.56|4.96|0
1721352300000|2024-07-19 01:25:00|6.58|4.98|6.57|4.97|6.58|4.98|6.56|4.96|0
1721352600000|2024-07-19 01:30:00|6.56|4.96|6.58|4.98|6.58|4.98|6.56|4.96|0
1721352900000|2024-07-19 01:35:00|6.57|4.97|6.56|4.96|6.58|4.98|6.55|4.95|0
1721353200000|2024-07-19 01:40:00|6.57|4.97|6.57|4.97|6.57|4.97|6.55|4.95|0
1721353500000|2024-07-19 01:45:00|6.56|4.96|6.59|4.99|6.59|4.99|6.56|4.96|0
1721353800000|2024-07-19 01:50:00|6.58|4.98|6.58|4.98|6.58|4.98|6.57|4.97|0
1721354100000|2024-07-19 01:55:00|6.57|4.97|6.57|4.97|6.58|4.98|6.57|4.97|0
1721354400000|2024-07-19 02:00:00|6.58|4.98|6.58|4.98|6.6|5|6.58|4.98|0
1721354700000|2024-07-19 02:05:00|6.57|4.97|6.58|4.98|6.58|4.98|6.57|4.97|0
1721355000000|2024-07-19 02:10:00|6.59|4.99|6.59|4.99|6.59|4.99|6.59|4.99|0
1721355600000|2024-07-19 02:20:00|6.58|4.98|6.6|5|6.6|5|6.58|4.98|0
1721355900000|2024-07-19 02:25:00|6.59|4.99|6.58|4.98|6.6|5|6.58|4.98|0
1721356200000|2024-07-19 02:30:00|6.59|4.99|6.58|4.98|6.59|4.99|6.58|4.98|0
1721356500000|2024-07-19 02:35:00|6.57|4.97|6.58|4.98|6.58|4.98|6.57|4.97|0
1721356800000|2024-07-19 02:40:00|6.57|4.97|6.57|4.97|6.57|4.97|6.57|4.97|0
1721357100000|2024-07-19 02:45:00|6.56|4.96|6.57|4.97|6.57|4.97|6.56|4.96|0
1721357400000|2024-07-19 02:50:00|6.56|4.96|6.57|4.97|6.57|4.97|6.56|4.96|0
1721357700000|2024-07-19 02:55:00|6.56|4.96|6.57|4.97|6.57|4.97|6.56|4.96|0
1721358000000|2024-07-19 03:00:00|6.56|4.96|6.56|4.96|6.57|4.97|6.56|4.96|0
1721358300000|2024-07-19 03:05:00|6.57|4.97|6.57|4.97|6.57|4.97|6.57|4.97|0
1721358600000|2024-07-19 03:10:00|6.56|4.96|6.56|4.96|6.56|4.96|6.56|4.96|0
1721358900000|2024-07-19 03:15:00|6.57|4.97|6.56|4.96|6.57|4.97|6.56|4.96|0
1721359200000|2024-07-19 03:20:00|6.57|4.97|6.57|4.97|6.57|4.97|6.56|4.96|0
1721359500000|2024-07-19 03:25:00|6.56|4.96|6.56|4.96|6.57|4.97|6.56|4.96|0
1721359800000|2024-07-19 03:30:00|6.57|4.97|6.56|4.96|6.57|4.97|6.56|4.96|0
1721360400000|2024-07-19 03:40:00|6.57|4.97|6.56|4.96|6.57|4.97|6.56|4.96|0
1721360700000|2024-07-19 03:45:00|6.57|4.97|6.57|4.97|6.58|4.98|6.56|4.96|0
1721361000000|2024-07-19 03:50:00|6.58|4.98|6.56|4.96|6.58|4.98|6.56|4.96|0
1721361600000|2024-07-19 04:00:00|6.57|4.97|6.58|4.98|6.58|4.98|6.56|4.96|0
1721361900000|2024-07-19 04:05:00|6.57|4.97|6.57|4.97|6.58|4.98|6.57|4.97|0
1721362200000|2024-07-19 04:10:00|6.56|4.96|6.56|4.96|6.57|4.97|6.56|4.96|0
1721362500000|2024-07-19 04:15:00|6.57|4.97|6.57|4.97|6.57|4.97|6.57|4.97|0
1721363100000|2024-07-19 04:25:00|6.56|4.96|6.57|4.97|6.57|4.97|6.56|4.96|0
1721363400000|2024-07-19 04:30:00|6.56|4.96|6.55|4.95|6.56|4.96|6.55|4.95|0
1721363700000|2024-07-19 04:35:00|6.56|4.96|6.56|4.96|6.56|4.96|6.55|4.95|0
1721364000000|2024-07-19 04:40:00|6.55|4.95|6.55|4.95|6.56|4.96|6.55|4.95|0
1721364300000|2024-07-19 04:45:00|6.56|4.96|6.56|4.96|6.56|4.96|6.56|4.96|0
1721364600000|2024-07-19 04:50:00|6.55|4.95|6.55|4.95|6.56|4.96|6.55|4.95|0
1721364900000|2024-07-19 04:55:00|6.56|4.96|6.55|4.95|6.56|4.96|6.55|4.95|0
1721365200000|2024-07-19 05:00:00|6.56|4.96|6.55|4.95|6.56|4.96|6.55|4.95|0
1721366400000|2024-07-19 05:20:00|6.54|4.94|6.55|4.95|6.55|4.95|6.53|4.93|0
1721366700000|2024-07-19 05:25:00|6.62|5.02|6.62|5.02|6.64|5.04|6.62|5.02|0
1721367000000|2024-07-19 05:30:00|6.63|5.03|6.62|5.02|6.63|5.03|6.61|5.01|0
1721367300000|2024-07-19 05:35:00|6.61|5.01|6.61|5.01|6.62|5.02|6.61|5.01|0
1721367600000|2024-07-19 05:40:00|6.62|5.02|6.61|5.01|6.62|5.02|6.61|5.01|0
1721367900000|2024-07-19 05:45:00|6.62|5.02|6.61|5.01|6.62|5.02|6.61|5.01|0
1721368200000|2024-07-19 05:50:00|6.6|5|6.61|5.01|6.61|5.01|6.6|5|0
1721368500000|2024-07-19 05:55:00|6.6|5|6.6|5|6.61|5.01|6.6|5|0
1721369100000|2024-07-19 06:05:00|6.59|4.99|6.58|4.98|6.59|4.99|6.58|4.98|0
1721369400000|2024-07-19 06:10:00|6.59|4.99|6.59|4.99|6.59|4.99|6.58|4.98|0
1721369700000|2024-07-19 06:15:00|6.58|4.98|6.59|4.99|6.6|5|6.58|4.98|0
1721370000000|2024-07-19 06:20:00|6.58|4.98|6.59|4.99|6.59|4.99|6.58|4.98|0
1721370300000|2024-07-19 06:25:00|6.6|5|6.59|4.99|6.6|5|6.59|4.99|0
1721370600000|2024-07-19 06:30:00|6.58|4.98|6.61|5.01|6.61|5.01|6.58|4.98|0
1721370900000|2024-07-19 06:35:00|6.6|5|6.62|5.02|6.62|5.02|6.6|5|0
1721371200000|2024-07-19 06:40:00|6.63|5.03|6.63|5.03|6.63|5.03|6.62|5.02|0
1721371500000|2024-07-19 06:45:00|6.62|5.02|6.67|5.07|6.68|5.08|6.61|5.01|0
1721371800000|2024-07-19 06:50:00|6.68|5.08|6.7|5.1|6.74|5.14|6.68|5.08|0
1721372100000|2024-07-19 06:55:00|6.71|5.11|6.83|5.23|6.85|5.25|6.69|5.09|0
1721372400000|2024-07-19 07:00:00|6.84|5.24|6.91|5.31|6.92|5.32|6.82|5.22|0
1721372700000|2024-07-19 07:05:00|6.9|5.3|6.66|5.06|6.95|5.35|6.66|5.06|0
1721373000000|2024-07-19 07:10:00|6.67|5.07|6.8|5.2|6.9|5.3|6.66|5.06|0
1721373300000|2024-07-19 07:15:00|6.81|5.21|6.79|5.19|6.81|5.21|6.77|5.17|0
1721373600000|2024-07-19 07:20:00|6.78|5.18|6.77|5.17|6.81|5.21|6.77|5.17|0
1721373900000|2024-07-19 07:25:00|6.79|5.19|6.8|5.2|6.96|5.36|6.79|5.19|0
1721374200000|2024-07-19 07:30:00|6.81|5.21|6.79|5.19|6.83|5.23|6.76|5.16|0
1721374500000|2024-07-19 07:35:00|6.8|5.2|6.82|5.22|6.89|5.29|6.77|5.17|0
1721374800000|2024-07-19 07:40:00|6.83|5.23|6.8|5.2|6.85|5.25|6.73|5.13|0
1721375100000|2024-07-19 07:45:00|6.79|5.19|6.75|5.15|6.8|5.2|6.75|5.15|0
1721375400000|2024-07-19 07:50:00|6.74|5.14|6.71|5.11|6.76|5.16|6.7|5.1|0
1721375700000|2024-07-19 07:55:00|6.7|5.1|6.73|5.13|6.74|5.14|6.68|5.08|0
1721376000000|2024-07-19 08:00:00|6.72|5.12|6.68|5.08|6.76|5.16|6.68|5.08|0
1721376300000|2024-07-19 08:05:00|6.69|5.09|6.69|5.09|6.71|5.11|6.66|5.06|0
1721376600000|2024-07-19 08:10:00|6.7|5.1|6.72|5.12|6.74|5.14|6.69|5.09|0
1721376900000|2024-07-19 08:15:00|6.71|5.11|6.72|5.12|6.73|5.13|6.68|5.08|0
1721377200000|2024-07-19 08:20:00|6.73|5.13|6.69|5.09|6.78|5.18|6.69|5.09|0
1721377500000|2024-07-19 08:25:00|6.71|5.11|7.3|4.44|7.33|5.13|6.69|4.43|0
1721377800000|2024-07-19 08:30:00|7.31|4.45|7.32|4.46|7.33|4.47|7.28|4.42|0
1721378100000|2024-07-19 08:35:00|7.31|4.45|7.28|4.42|7.31|4.45|7.27|4.41|0
1721378400000|2024-07-19 08:40:00|7.29|4.43|7.28|4.42|7.3|4.44|7.27|4.41|0
1721378700000|2024-07-19 08:45:00|7.27|4.41|7.3|4.44|7.31|4.45|7.27|4.41|0
1721379000000|2024-07-19 08:50:00|7.29|4.43|7.3|4.44|7.31|4.45|7.25|4.39|0
1721379300000|2024-07-19 08:55:00|7.31|4.45|7.29|4.43|7.32|4.46|7.28|4.42|0
1721379600000|2024-07-19 09:00:00|7.3|4.44|7.29|4.43|7.32|4.46|7.26|4.4|0
1721379900000|2024-07-19 09:05:00|7.28|4.42|7.26|4.4|7.29|4.43|7.26|4.4|0
1721380200000|2024-07-19 09:10:00|7.25|4.39|7.15|4.51|7.28|4.52|7.15|4.39|0
1721380500000|2024-07-19 09:15:00|7.16|4.52|7.16|4.52|7.17|4.53|7.14|4.5|0
1721380800000|2024-07-19 09:20:00|7.17|4.53|7.24|4.6|7.24|4.6|7.17|4.53|0
1721381100000|2024-07-19 09:25:00|7.23|4.59|7.26|4.62|7.26|4.62|7.21|4.57|0
1721381400000|2024-07-19 09:30:00|7.25|4.61|7.42|4.78|7.49|4.85|7.16|4.52|0
1721381700000|2024-07-19 09:35:00|7.43|4.79|7.49|4.85|7.49|4.85|7.42|4.78|0
1721382000000|2024-07-19 09:40:00|7.48|4.84|7.49|4.85|7.51|4.87|7.47|4.83|0
1721382300000|2024-07-19 09:45:00|7.48|4.84|7.41|4.77|7.48|4.84|7.41|4.77|0
1721382600000|2024-07-19 09:50:00|7.42|4.78|7.43|4.79|7.44|4.8|7.4|4.76|0
1721382900000|2024-07-19 09:55:00|7.42|4.78|7.42|4.78|7.44|4.8|7.41|4.77|0
1721383200000|2024-07-19 10:00:00|7.43|4.79|7.41|4.77|7.45|4.81|7.39|4.75|0
1721383500000|2024-07-19 10:05:00|7.42|4.78|7.39|4.75|7.42|4.78|7.38|4.74|0
1721383800000|2024-07-19 10:10:00|7.4|4.76|7.39|4.75|7.4|4.76|7.37|4.73|0
1721384100000|2024-07-19 10:15:00|7.38|4.74|7.37|4.73|7.39|4.75|7.37|4.73|0
1721384400000|2024-07-19 10:20:00|7.38|4.74|7.38|4.74|7.4|4.76|7.38|4.74|0
1721384700000|2024-07-19 10:25:00|7.39|4.75|7.36|4.72|7.39|4.75|7.35|4.71|0
1721385000000|2024-07-19 10:30:00|7.37|4.73|7.38|4.74|7.39|4.75|7.36|4.72|0
1721385300000|2024-07-19 10:35:00|7.39|4.75|7.41|4.77|7.41|4.77|7.37|4.73|0
1721385600000|2024-07-19 10:40:00|7.42|4.78|7.41|4.77|7.42|4.78|7.4|4.76|0
1721385900000|2024-07-19 10:45:00|7.4|4.76|7.43|4.79|7.44|4.8|7.39|4.75|0
1721386200000|2024-07-19 10:50:00|7.42|4.78|7.43|4.79|7.45|4.81|7.4|4.76|0
1721386500000|2024-07-19 10:55:00|7.44|4.8|7.44|4.8|7.44|4.8|7.42|4.78|0
1721386800000|2024-07-19 11:00:00|7.43|4.79|7.41|4.77|7.45|4.81|7.4|4.76|0
1721387100000|2024-07-19 11:05:00|7.4|4.76|7.4|4.76|7.41|4.77|7.39|4.75|0
1721387400000|2024-07-19 11:10:00|7.41|4.77|6.86|5.26|7.41|5.28|6.84|4.75|0
1721387700000|2024-07-19 11:15:00|6.85|5.25|6.96|5.36|6.96|5.36|6.83|5.23|0
1721388000000|2024-07-19 11:20:00|6.95|5.35|6.92|5.32|6.96|5.36|6.91|5.31|0
1721388300000|2024-07-19 11:25:00|6.93|5.33|6.93|5.33|6.95|5.35|6.93|5.33|0
1721388600000|2024-07-19 11:30:00|6.92|5.32|6.94|5.34|6.95|5.35|6.92|5.32|0
1721388900000|2024-07-19 11:35:00|6.95|5.35|6.93|5.33|6.95|5.35|6.92|5.32|0
1721389200000|2024-07-19 11:40:00|6.92|5.32|6.92|5.32|6.94|5.34|6.92|5.32|0
1721389500000|2024-07-19 11:45:00|6.93|5.33|6.94|5.34|6.94|5.34|6.92|5.32|0
1721389800000|2024-07-19 11:50:00|6.93|5.33|6.93|5.33|6.96|5.36|6.93|5.33|0
1721390100000|2024-07-19 11:55:00|6.94|5.34|6.93|5.33|6.95|5.35|6.93|5.33|0
1721390400000|2024-07-19 12:00:00|6.92|5.32|6.9|5.3|6.93|5.33|6.9|5.3|0
1721390700000|2024-07-19 12:05:00|6.91|5.31|6.95|5.35|6.96|5.36|6.9|5.3|0
1721391000000|2024-07-19 12:10:00|6.96|5.36|6.95|5.35|6.98|5.38|6.94|5.34|0
1721391300000|2024-07-19 12:15:00|6.94|5.34|6.95|5.35|6.98|5.38|6.94|5.34|0
1721391600000|2024-07-19 12:20:00|6.96|5.36|6.97|5.37|6.99|5.39|6.96|5.36|0
1721391900000|2024-07-19 12:25:00|6.98|5.38|6.99|5.39|7|5.4|6.97|5.37|0
1721392200000|2024-07-19 12:30:00|7|5.4|6.95|5.35|7|5.4|6.93|5.33|0
1721392500000|2024-07-19 12:35:00|6.94|5.34|6.67|5.07|7|5.4|6.67|5.07|0
1721392800000|2024-07-19 12:40:00|6.66|5.06|6.68|5.08|6.68|5.08|6.66|5.06|0
1721393100000|2024-07-19 12:45:00|6.67|5.07|6.66|5.06|6.69|5.09|6.66|5.06|0
1721393400000|2024-07-19 12:50:00|6.65|5.05|6.67|5.07|6.67|5.07|6.65|5.05|0
1721393700000|2024-07-19 12:55:00|6.66|5.06|6.64|5.04|6.67|5.07|6.64|5.04|0
1721394000000|2024-07-19 13:00:00|6.63|5.03|6.71|5.11|6.71|5.11|6.63|5.03|0
1721394300000|2024-07-19 13:05:00|6.7|5.1|6.68|5.08|6.71|5.11|6.68|5.08|0
1721394600000|2024-07-19 13:10:00|6.67|5.07|6.58|4.98|6.69|5.09|6.58|4.98|0
1721394900000|2024-07-19 13:15:00|6.57|4.97|6.61|5.01|6.61|5.01|6.57|4.97|0
1721395200000|2024-07-19 13:20:00|6.6|5|6.64|5.04|6.64|5.04|6.59|4.99|0
1721395500000|2024-07-19 13:25:00|6.65|5.05|6.72|5.12|6.76|5.16|6.65|5.05|0
1721395800000|2024-07-19 13:30:00|6.69|5.09|6.61|5.01|6.76|5.16|6.47|4.87|0
1721396100000|2024-07-19 13:35:00|6.62|5.02|6.57|4.97|6.73|5.13|6.56|4.96|0
1721396400000|2024-07-19 13:40:00|6.56|4.96|6.6|5|6.61|5.01|6.48|4.88|0
1721396700000|2024-07-19 13:45:00|6.61|5.01|6.62|5.02|6.66|5.06|6.61|5.01|0
1721397000000|2024-07-19 13:50:00|6.61|5.01|6.6|5|6.62|5.02|6.56|4.96|0
1721397300000|2024-07-19 13:55:00|6.59|4.99|6.59|4.99|6.61|5.01|6.54|4.94|0
1721397600000|2024-07-19 14:00:00|6.6|5|6.64|5.04|6.65|5.05|6.6|5|0
1721397900000|2024-07-19 14:05:00|6.65|5.05|6.57|4.97|6.65|5.05|6.56|4.96|0
1721398200000|2024-07-19 14:10:00|6.58|4.98|6.65|5.05|6.67|5.07|6.56|4.96|0
1721398500000|2024-07-19 14:15:00|6.64|5.04|6.61|5.01|6.64|5.04|6.58|4.98|0
1721398800000|2024-07-19 14:20:00|6.62|5.02|6.68|5.08|6.69|5.09|6.61|5.01|0
1721399100000|2024-07-19 14:25:00|6.66|5.06|6.79|5.19|6.81|5.21|6.65|5.05|0
1721399400000|2024-07-19 14:30:00|6.8|5.2|6.79|5.19|6.81|5.21|6.54|4.94|0
1721399700000|2024-07-19 14:35:00|6.8|5.2|6.72|5.12|6.8|5.2|6.71|5.11|0
1721400000000|2024-07-19 14:40:00|6.73|5.13|6.75|5.15|6.81|5.21|6.7|5.1|0
1721400300000|2024-07-19 14:45:00|6.74|5.14|6.71|5.11|6.74|5.14|6.67|5.07|0
1721400600000|2024-07-19 14:50:00|6.7|5.1|6.69|5.09|6.73|5.13|6.67|5.07|0
1721400900000|2024-07-19 14:55:00|6.68|5.08|6.7|5.1|6.72|5.12|6.67|5.07|0
1721401200000|2024-07-19 15:00:00|6.69|5.09|6.63|5.03|6.7|5.1|6.61|5.01|0
1721401500000|2024-07-19 15:05:00|6.64|5.04|6.71|5.11|6.71|5.11|6.63|5.03|0
1721401800000|2024-07-19 15:10:00|6.72|5.12|6.79|5.19|6.79|5.19|6.71|5.11|0
1721402100000|2024-07-19 15:15:00|6.78|5.18|6.74|5.14|6.79|5.19|6.73|5.13|0
1721402400000|2024-07-19 15:20:00|6.73|5.13|6.75|5.15|6.75|5.15|6.68|5.08|0
1721402700000|2024-07-19 15:25:00|6.74|5.14|6.87|5.27|6.87|5.27|6.74|5.14|0
1721403000000|2024-07-19 15:30:00|6.86|5.26|6.82|5.22|6.89|5.29|6.65|5.05|0
1721403300000|2024-07-19 15:35:00|6.81|5.21|6.84|5.24|6.85|5.25|6.8|5.2|0
1721403600000|2024-07-19 15:40:00|6.83|5.23|6.83|5.23|6.85|5.25|6.8|5.2|0
1721403900000|2024-07-19 15:45:00|6.84|5.24|6.77|5.17|6.84|5.24|6.75|5.15|0
1721404200000|2024-07-19 15:50:00|6.76|5.16|6.75|5.15|6.78|5.18|6.75|5.15|0
1721404500000|2024-07-19 15:55:00|6.76|5.16|6.61|5.01|6.83|5.23|6.61|5.01|0
1721404800000|2024-07-19 16:00:00|6.62|5.02|6.78|5.18|6.78|5.18|6.58|4.98|0
1721405100000|2024-07-19 16:05:00|6.79|5.19|7.01|5.41|7.07|5.47|6.53|4.93|0
1721405400000|2024-07-19 16:10:00|7.02|5.42|7.02|5.42|7.05|5.45|6.99|5.39|0
1721405700000|2024-07-19 16:15:00|7.01|5.41|6.79|5.19|7.02|5.42|6.76|5.16|0
1721406000000|2024-07-19 16:20:00|6.8|5.2|6.74|5.14|6.81|5.21|6.63|5.03|0
1721406300000|2024-07-19 16:25:00|6.75|5.15|6.74|5.14|6.75|5.15|6.72|5.12|0
1721406600000|2024-07-19 16:30:00|6.73|5.13|6.8|5.2|6.81|5.21|6.73|5.13|0
1721406900000|2024-07-19 16:35:00|6.79|5.19|6.6|5|6.87|5.27|6.6|5|0
1721407200000|2024-07-19 16:40:00|6.59|4.99|6.71|5.11|6.85|5.25|6.59|4.99|0
1721407500000|2024-07-19 16:45:00|6.72|5.12|6.72|5.12|6.74|5.14|6.7|5.1|0
1721407800000|2024-07-19 16:50:00|6.71|5.11|6.72|5.12|6.74|5.14|6.69|5.09|0
1721408100000|2024-07-19 16:55:00|6.71|5.11|6.7|5.1|6.73|5.13|6.67|5.07|0
1721408400000|2024-07-19 17:00:00|6.71|5.11|6.78|5.18|6.79|5.19|6.7|5.1|0
1721408700000|2024-07-19 17:05:00|6.77|5.17|6.77|5.17|6.81|5.21|6.76|5.16|0
1721409000000|2024-07-19 17:10:00|6.78|5.18|6.78|5.18|6.82|5.22|6.77|5.17|0
1721409300000|2024-07-19 17:15:00|6.79|5.19|6.81|5.21|6.82|5.22|6.77|5.17|0
1721409600000|2024-07-19 17:20:00|6.82|5.22|6.61|5.01|6.86|5.26|6.61|5.01|0
1721409900000|2024-07-19 17:25:00|6.71|5.11|6.67|5.07|6.71|5.11|6.64|5.04|0
1721410200000|2024-07-19 17:30:00|6.68|5.08|6.67|5.07|6.71|5.11|6.64|5.04|0
1721410500000|2024-07-19 17:35:00|6.68|5.08|6.65|5.05|6.69|5.09|6.62|5.02|0
1721410800000|2024-07-19 17:40:00|6.66|5.06|6.74|5.14|6.82|5.22|6.65|5.05|0
1721411100000|2024-07-19 17:45:00|6.73|5.13|6.64|5.04|6.73|5.13|6.63|5.03|0
1721411400000|2024-07-19 17:50:00|6.65|5.05|6.69|5.09|6.69|5.09|6.64|5.04|0
1721411700000|2024-07-19 17:55:00|6.68|5.08|6.61|5.01|6.69|5.09|6.61|5.01|0
1721412000000|2024-07-19 18:00:00|6.63|5.03|6.66|5.06|6.66|5.06|6.6|5|0
1721412300000|2024-07-19 18:05:00|6.65|5.05|6.61|5.01|6.66|5.06|6.59|4.99|0
1721412600000|2024-07-19 18:10:00|6.62|5.02|6.64|5.04|6.7|5.1|6.61|5.01|0
1721412900000|2024-07-19 18:15:00|6.63|5.03|6.65|5.05|6.66|5.06|6.6|5|0
1721413200000|2024-07-19 18:20:00|6.66|5.06|6.7|5.1|6.7|5.1|6.65|5.05|0
1721413500000|2024-07-19 18:25:00|6.69|5.09|6.72|5.12|6.72|5.12|6.66|5.06|0
1721413800000|2024-07-19 18:30:00|6.71|5.11|6.71|5.11|6.74|5.14|6.7|5.1|0
1721414100000|2024-07-19 18:35:00|6.7|5.1|6.75|5.15|6.76|5.16|6.69|5.09|0
1721414400000|2024-07-19 18:40:00|6.74|5.14|6.78|5.18|6.78|5.18|6.72|5.12|0
1721414700000|2024-07-19 18:45:00|6.77|5.17|6.73|5.13|6.78|5.18|6.73|5.13|0
1721415000000|2024-07-19 18:50:00|6.71|5.11|6.68|5.08|6.71|5.11|6.67|5.07|0
1721415300000|2024-07-19 18:55:00|6.69|5.09|6.66|5.06|6.69|5.09|6.65|5.05|0
1721415600000|2024-07-19 19:00:00|6.65|5.05|6.55|4.95|6.66|5.06|6.54|4.94|0
1721415900000|2024-07-19 19:05:00|6.56|4.96|6.63|5.03|6.89|5.29|6.43|4.83|0
1721416200000|2024-07-19 19:10:00|6.64|5.04|6.61|5.01|6.64|5.04|6.59|4.99|0
1721416500000|2024-07-19 19:15:00|6.62|5.02|6.58|4.98|6.65|5.05|6.58|4.98|0
1721416800000|2024-07-19 19:20:00|6.59|4.99|6.57|4.97|6.65|5.05|6.52|4.92|0
1721417100000|2024-07-19 19:25:00|6.56|4.96|6.57|4.97|6.58|4.98|6.55|4.95|0
1721417400000|2024-07-19 19:30:00|6.58|4.98|6.66|5.06|6.67|5.07|6.56|4.96|0
1721417700000|2024-07-19 19:35:00|6.65|5.05|6.93|5.33|6.94|5.34|6.51|4.91|0
1721418000000|2024-07-19 19:40:00|6.92|5.32|6.95|5.35|6.96|5.36|6.89|5.29|0
1721418300000|2024-07-19 19:45:00|6.94|5.34|6.94|5.34|6.95|5.35|6.92|5.32|0
1721418600000|2024-07-19 19:50:00|6.95|5.35|6.94|5.34|6.95|5.35|6.89|5.29|0
1721418900000|2024-07-19 19:55:00|6.95|5.35|6.88|5.28|6.98|5.38|6.88|5.28|0
1721419200000|2024-07-19 20:00:00|6.89|5.29|6.91|5.31|6.91|5.31|6.82|5.22|0
1721419500000|2024-07-19 20:05:00|6.9|5.3|6.95|5.35|6.95|5.35|6.9|5.3|0
1721419800000|2024-07-19 20:10:00|6.94|5.34|6.95|5.35|6.96|5.36|6.93|5.33|0
1721611200000|2024-07-22 01:20:00|6.6|5|6.61|5.01|6.61|5.01|6.6|5|0
1721611500000|2024-07-22 01:25:00|6.6|5|6.61|5.01|6.62|5.02|6.6|5|0
1721611800000|2024-07-22 01:30:00|6.62|5.02|6.63|5.03|6.63|5.03|6.61|5.01|0
1721612100000|2024-07-22 01:35:00|6.62|5.02|6.62|5.02|6.63|5.03|6.61|5.01|0
1721612400000|2024-07-22 01:40:00|6.61|5.01|6.6|5|6.62|5.02|6.6|5|0
1721612700000|2024-07-22 01:45:00|6.61|5.01|6.64|5.04|6.65|5.05|6.6|5|0
1721613000000|2024-07-22 01:50:00|6.65|5.05|6.68|5.08|6.69|5.09|6.64|5.04|0
1721613300000|2024-07-22 01:55:00|6.69|5.09|6.69|5.09|6.7|5.1|6.68|5.08|0
1721613600000|2024-07-22 02:00:00|6.7|5.1|6.7|5.1|6.71|5.11|6.68|5.08|0
1721613900000|2024-07-22 02:05:00|6.69|5.09|6.67|5.07|6.7|5.1|6.67|5.07|0
1721614200000|2024-07-22 02:10:00|6.68|5.08|6.69|5.09|6.69|5.09|6.67|5.07|0
1721614500000|2024-07-22 02:15:00|6.7|5.1|6.7|5.1|6.72|5.12|6.68|5.08|0
1721614800000|2024-07-22 02:20:00|6.69|5.09|6.76|5.16|6.76|5.16|6.69|5.09|0
1721615100000|2024-07-22 02:25:00|6.75|5.15|6.75|5.15|6.76|5.16|6.75|5.15|0
1721615400000|2024-07-22 02:30:00|6.74|5.14|6.74|5.14|6.75|5.15|6.72|5.12|0
1721615700000|2024-07-22 02:35:00|6.73|5.13|6.83|5.23|6.95|5.35|6.73|5.13|0
1721616000000|2024-07-22 02:40:00|6.82|5.22|6.84|5.24|6.85|5.25|6.81|5.21|0
1721616300000|2024-07-22 02:45:00|6.83|5.23|6.82|5.22|6.85|5.25|6.82|5.22|0
1721616600000|2024-07-22 02:50:00|6.81|5.21|6.81|5.21|6.82|5.22|6.81|5.21|0
1721616900000|2024-07-22 02:55:00|6.82|5.22|6.82|5.22|6.82|5.22|6.81|5.21|0
1721617200000|2024-07-22 03:00:00|6.81|5.21|6.76|5.16|6.81|5.21|6.76|5.16|0
1721617500000|2024-07-22 03:05:00|6.77|5.17|6.76|5.16|6.77|5.17|6.75|5.15|0
1721617800000|2024-07-22 03:10:00|6.77|5.17|6.76|5.16|6.78|5.18|6.75|5.15|0
1721618100000|2024-07-22 03:15:00|6.75|5.15|6.73|5.13|6.76|5.16|6.73|5.13|0
1721618400000|2024-07-22 03:20:00|6.74|5.14|6.73|5.13|6.74|5.14|6.72|5.12|0
1721618700000|2024-07-22 03:25:00|6.72|5.12|6.74|5.14|6.75|5.15|6.72|5.12|0
1721619000000|2024-07-22 03:30:00|6.75|5.15|6.76|5.16|6.76|5.16|6.74|5.14|0
1721619300000|2024-07-22 03:35:00|6.75|5.15|6.76|5.16|6.77|5.17|6.75|5.15|0
1721619600000|2024-07-22 03:40:00|6.77|5.17|6.77|5.17|6.78|5.18|6.76|5.16|0
1721619900000|2024-07-22 03:45:00|6.76|5.16|6.77|5.17|6.78|5.18|6.76|5.16|0
1721620200000|2024-07-22 03:50:00|6.76|5.16|6.77|5.17|6.78|5.18|6.76|5.16|0
1721620500000|2024-07-22 03:55:00|6.78|5.18|6.76|5.16|6.78|5.18|6.76|5.16|0
1721620800000|2024-07-22 04:00:00|6.77|5.17|6.8|5.2|6.81|5.21|6.77|5.17|0
1721621100000|2024-07-22 04:05:00|6.81|5.21|6.83|5.23|6.83|5.23|6.8|5.2|0
1721621400000|2024-07-22 04:10:00|6.82|5.22|6.81|5.21|6.83|5.23|6.81|5.21|0
1721621700000|2024-07-22 04:15:00|6.8|5.2|6.79|5.19|6.8|5.2|6.79|5.19|0
1721622000000|2024-07-22 04:20:00|6.8|5.2|6.79|5.19|6.8|5.2|6.79|5.19|0
1721622300000|2024-07-22 04:25:00|6.78|5.18|6.77|5.17|6.78|5.18|6.77|5.17|0
1721622600000|2024-07-22 04:30:00|6.76|5.16|6.77|5.17|6.77|5.17|6.76|5.16|0
1721622900000|2024-07-22 04:35:00|6.76|5.16|6.76|5.16|6.76|5.16|6.75|5.15|0
1721623200000|2024-07-22 04:40:00|6.75|5.15|6.76|5.16|6.76|5.16|6.74|5.14|0
1721623500000|2024-07-22 04:45:00|6.75|5.15|6.72|5.12|6.76|5.16|6.72|5.12|0
1721623800000|2024-07-22 04:50:00|6.73|5.13|6.72|5.12|6.73|5.13|6.72|5.12|0
1721624100000|2024-07-22 04:55:00|6.73|5.13|6.67|5.07|6.73|5.13|6.67|5.07|0
1721624400000|2024-07-22 05:00:00|6.66|5.06|6.67|5.07|6.67|5.07|6.66|5.06|0
1721624700000|2024-07-22 05:05:00|6.68|5.08|6.69|5.09|6.69|5.09|6.67|5.07|0
1721625000000|2024-07-22 05:10:00|6.68|5.08|6.69|5.09|6.69|5.09|6.68|5.08|0
1721625300000|2024-07-22 05:15:00|6.68|5.08|6.69|5.09|6.69|5.09|6.68|5.08|0
1721625600000|2024-07-22 05:20:00|6.7|5.1|6.7|5.1|6.7|5.1|6.69|5.09|0
1721625900000|2024-07-22 05:25:00|6.69|5.09|6.69|5.09|6.7|5.1|6.68|5.08|0
1721626200000|2024-07-22 05:30:00|6.68|5.08|6.68|5.08|6.68|5.08|6.67|5.07|0
1721626500000|2024-07-22 05:35:00|6.67|5.07|6.67|5.07|6.68|5.08|6.66|5.06|0
1721626800000|2024-07-22 05:40:00|6.66|5.06|6.66|5.06|6.66|5.06|6.66|5.06|0
1721627100000|2024-07-22 05:45:00|6.67|5.07|6.67|5.07|6.67|5.07|6.66|5.06|0
1721627400000|2024-07-22 05:50:00|6.66|5.06|6.67|5.07|6.68|5.08|6.66|5.06|0
1721627700000|2024-07-22 05:55:00|6.68|5.08|6.68|5.08|6.68|5.08|6.67|5.07|0
1721628000000|2024-07-22 06:00:00|6.69|5.09|6.7|5.1|6.73|5.13|6.69|5.09|0
1721628300000|2024-07-22 06:05:00|6.69|5.09|6.68|5.08|6.7|5.1|6.67|5.07|0
1721628600000|2024-07-22 06:10:00|6.67|5.07|6.65|5.05|6.68|5.08|6.65|5.05|0
1721628900000|2024-07-22 06:15:00|6.64|5.04|6.62|5.02|6.65|5.05|6.62|5.02|0
1721629200000|2024-07-22 06:20:00|6.63|5.03|6.65|5.05|6.66|5.06|6.62|5.02|0
1721629500000|2024-07-22 06:25:00|6.64|5.04|6.65|5.05|6.65|5.05|6.64|5.04|0
1721629800000|2024-07-22 06:30:00|6.64|5.04|6.66|5.06|6.66|5.06|6.64|5.04|0
1721630100000|2024-07-22 06:35:00|6.65|5.05|6.63|5.03|6.65|5.05|6.63|5.03|0
1721630400000|2024-07-22 06:40:00|6.62|5.02|6.61|5.01|6.62|5.02|6.61|5.01|0
1721630700000|2024-07-22 06:45:00|6.62|5.02|6.62|5.02|6.62|5.02|6.6|5|0
1721631000000|2024-07-22 06:50:00|6.61|5.01|6.63|5.03|6.63|5.03|6.61|5.01|0
1721631300000|2024-07-22 06:55:00|6.64|5.04|6.63|5.03|6.65|5.05|6.63|5.03|0
1721631600000|2024-07-22 07:00:00|6.64|5.04|6.68|5.08|6.68|5.08|6.64|5.04|0
1721631900000|2024-07-22 07:05:00|6.69|5.09|6.67|5.07|6.7|5.1|6.66|5.06|0
1721632200000|2024-07-22 07:10:00|6.66|5.06|6.65|5.05|6.66|5.06|6.62|5.02|0
1721632500000|2024-07-22 07:15:00|6.66|5.06|6.69|5.09|6.69|5.09|6.64|5.04|0
1721632800000|2024-07-22 07:20:00|6.68|5.08|6.66|5.06|6.71|5.11|6.65|5.05|0
1721633100000|2024-07-22 07:25:00|6.65|5.05|6.67|5.07|6.68|5.08|6.65|5.05|0
1721633400000|2024-07-22 07:30:00|6.68|5.08|6.65|5.05|6.69|5.09|6.65|5.05|0
1721633700000|2024-07-22 07:35:00|6.66|5.06|6.62|5.02|6.66|5.06|6.61|5.01|0
1721634000000|2024-07-22 07:40:00|6.61|5.01|6.59|4.99|6.62|5.02|6.59|4.99|0
1721634300000|2024-07-22 07:45:00|6.6|5|6.6|5|6.61|5.01|6.59|4.99|0
1721634600000|2024-07-22 07:50:00|6.61|5.01|6.6|5|6.61|5.01|6.6|5|0
1721634900000|2024-07-22 07:55:00|6.59|4.99|6.95|5.35|7.09|5.49|6.55|4.95|0
1721635200000|2024-07-22 08:00:00|6.96|5.36|7.5|5.9|8.31|6.71|6.96|5.36|0
1721635500000|2024-07-22 08:05:00|7.49|5.89|7.49|5.89|7.5|5.9|7.47|5.87|0
1721635800000|2024-07-22 08:10:00|7.48|5.88|7.45|5.85|7.48|5.88|7.44|5.84|0
1721636100000|2024-07-22 08:15:00|7.46|5.86|7.46|5.86|7.47|5.87|7.46|5.86|0
1721636400000|2024-07-22 08:20:00|7.47|5.87|7.45|5.85|7.47|5.87|7.45|5.85|0
1721636700000|2024-07-22 08:25:00|7.46|5.86|7.45|5.85|7.47|5.87|7.44|5.84|0
1721637000000|2024-07-22 08:30:00|7.44|5.84|7.5|5.9|7.63|6.03|7.44|5.84|0
1721637300000|2024-07-22 08:35:00|7.51|5.91|7.48|5.88|7.51|5.91|7.48|5.88|0
1721637600000|2024-07-22 08:40:00|7.49|5.89|7.47|5.87|7.49|5.89|7.46|5.86|0
1721637900000|2024-07-22 08:45:00|7.48|5.88|7.47|5.87|7.48|5.88|7.47|5.87|0
1721638200000|2024-07-22 08:50:00|7.48|5.88|7.5|5.9|7.5|5.9|7.48|5.88|0
1721638500000|2024-07-22 08:55:00|7.49|5.89|7.51|5.91|7.52|5.92|7.49|5.89|0
1721638800000|2024-07-22 09:00:00|7.52|5.92|7.5|5.9|7.53|5.93|7.49|5.89|0
1721639100000|2024-07-22 09:05:00|7.49|5.89|7.49|5.89|7.5|5.9|7.49|5.89|0
1721639400000|2024-07-22 09:10:00|7.5|5.9|7.49|5.89|7.51|5.91|7.49|5.89|0
1721639700000|2024-07-22 09:15:00|7.5|5.9|7.51|5.91|7.51|5.91|7.49|5.89|0
1721640000000|2024-07-22 09:20:00|7.5|5.9|7.48|5.88|7.51|5.91|7.48|5.88|0
1721640300000|2024-07-22 09:25:00|7.47|5.87|7.47|5.87|7.47|5.87|7.47|5.87|0
1721640600000|2024-07-22 09:30:00|7.46|5.86|7.47|5.87|7.47|5.87|7.46|5.86|0
1721640900000|2024-07-22 09:35:00|7.46|5.86|7.46|5.86|7.47|5.87|7.46|5.86|0
1721641200000|2024-07-22 09:40:00|7.47|5.87|7.48|5.88|7.48|5.88|7.46|5.86|0
1721641500000|2024-07-22 09:45:00|7.47|5.87|7.46|5.86|7.48|5.88|7.46|5.86|0
1721641800000|2024-07-22 09:50:00|7.47|5.87|7.46|5.86|7.47|5.87|7.45|5.85|0
1721642100000|2024-07-22 09:55:00|7.45|5.85|7.44|5.84|7.46|5.86|7.43|5.83|0
1721642400000|2024-07-22 10:00:00|7.43|5.83|7.44|5.84|7.44|5.84|7.42|5.82|0
1721642700000|2024-07-22 10:05:00|7.43|5.83|7.43|5.83|7.43|5.83|7.42|5.82|0
1721643000000|2024-07-22 10:10:00|7.44|5.84|7.45|5.85|7.46|5.86|7.43|5.83|0
1721643300000|2024-07-22 10:15:00|7.44|5.84|7.42|5.82|7.44|5.84|7.42|5.82|0
1721643600000|2024-07-22 10:20:00|7.43|5.83|7.41|5.81|7.43|5.83|7.4|5.8|0
1721643900000|2024-07-22 10:25:00|7.42|5.82|7.41|5.81|7.42|5.82|7.4|5.8|0
1721644200000|2024-07-22 10:30:00|7.4|5.8|7.41|5.81|7.43|5.83|7.4|5.8|0
1721644500000|2024-07-22 10:35:00|7.4|5.8|7.38|5.78|7.41|5.81|7.37|5.77|0
1721644800000|2024-07-22 10:40:00|7.37|5.77|7.36|5.76|7.38|5.78|7.36|5.76|0
1721645100000|2024-07-22 10:45:00|7.37|5.77|7.36|5.76|7.37|5.77|7.36|5.76|0
1721645400000|2024-07-22 10:50:00|7.37|5.77|7.36|5.76|7.38|5.78|7.36|5.76|0
1721645700000|2024-07-22 10:55:00|7.55|5.95|7.43|5.83|7.55|5.95|7.43|5.83|0
1721646000000|2024-07-22 11:00:00|7.42|5.82|7.45|5.85|7.45|5.85|7.42|5.82|0
1721646300000|2024-07-22 11:05:00|7.44|5.84|7.45|5.85|7.45|5.85|7.43|5.83|0
1721646600000|2024-07-22 11:10:00|7.44|5.84|7.45|5.85|7.45|5.85|7.44|5.84|0
1721646900000|2024-07-22 11:15:00|7.44|5.84|7.46|5.86|7.46|5.86|7.44|5.84|0
1721647200000|2024-07-22 11:20:00|7.45|5.85|7.47|5.87|7.47|5.87|7.45|5.85|0
1721647500000|2024-07-22 11:25:00|7.46|5.86|7.46|5.86|7.47|5.87|7.46|5.86|0
1721647800000|2024-07-22 11:30:00|7.47|5.87|7.45|5.85|7.47|5.87|7.45|5.85|0
1721648100000|2024-07-22 11:35:00|7.44|5.84|7.44|5.84|7.44|5.84|7.43|5.83|0
1721648400000|2024-07-22 11:40:00|7.43|5.83|7.41|5.81|7.43|5.83|7.41|5.81|0
1721648700000|2024-07-22 11:45:00|7.42|5.82|7.42|5.82|7.43|5.83|7.41|5.81|0
1721649000000|2024-07-22 11:50:00|7.43|5.83|7.42|5.82|7.43|5.83|7.42|5.82|0
1721649300000|2024-07-22 11:55:00|7.43|5.83|7.41|5.81|7.43|5.83|7.41|5.81|0
1721649600000|2024-07-22 12:00:00|7.42|5.82|7.39|5.79|7.42|5.82|7.38|5.78|0
1721649900000|2024-07-22 12:05:00|7.38|5.78|7.39|5.79|7.39|5.79|7.38|5.78|0
1721650200000|2024-07-22 12:10:00|7.4|5.8|7.38|5.78|7.4|5.8|7.38|5.78|0
1721650500000|2024-07-22 12:15:00|7.39|5.79|7.4|5.8|7.41|5.81|7.38|5.78|0
1721650800000|2024-07-22 12:20:00|7.39|5.79|7.37|5.77|7.39|5.79|7.37|5.77|0
1721651100000|2024-07-22 12:25:00|7.36|5.76|7.34|5.74|7.36|5.76|7.33|5.73|0
1721651400000|2024-07-22 12:30:00|7.35|5.75|7.34|5.74|7.35|5.75|7.32|5.72|0
1721651700000|2024-07-22 12:35:00|7.33|5.73|7.34|5.74|7.36|5.76|7.33|5.73|0
1721652000000|2024-07-22 12:40:00|7.35|5.75|7.36|5.76|7.36|5.76|7.33|5.73|0
1721652300000|2024-07-22 12:45:00|7.35|5.75|7.37|5.77|7.38|5.78|7.35|5.75|0
1721652600000|2024-07-22 12:50:00|7.38|5.78|7.39|5.79|7.39|5.79|7.37|5.77|0
1721652900000|2024-07-22 12:55:00|7.4|5.8|7.21|5.61|7.45|5.85|7.12|5.52|0
1721653200000|2024-07-22 13:00:00|7.2|5.6|7.19|5.59|7.21|5.61|7.18|5.58|0
1721653500000|2024-07-22 13:05:00|7.2|5.6|7.17|5.57|7.21|5.61|7.16|5.56|0
1721653800000|2024-07-22 13:10:00|7.18|5.58|7.16|5.56|7.18|5.58|7.16|5.56|0
1721654100000|2024-07-22 13:15:00|7.17|5.57|7.18|5.58|7.18|5.58|7.16|5.56|0
1721654400000|2024-07-22 13:20:00|7.17|5.57|7.15|5.55|7.17|5.57|7.14|5.54|0
1721654700000|2024-07-22 13:25:00|7.16|5.56|7.12|5.52|7.18|5.58|7.1|5.5|0
1721655000000|2024-07-22 13:30:00|7.13|5.53|7.09|5.49|7.2|5.6|7.09|5.49|0
1721655300000|2024-07-22 13:35:00|7.07|5.47|7.06|5.46|7.16|5.56|6.99|5.39|0
1721655600000|2024-07-22 13:40:00|7.05|5.45|7.06|5.46|7.07|5.47|7.02|5.42|0
1721655900000|2024-07-22 13:45:00|7.05|5.45|6.97|5.37|7.05|5.45|6.96|5.36|0
1721656200000|2024-07-22 13:50:00|6.96|5.36|7.01|5.41|7.05|5.45|6.96|5.36|0
1721656500000|2024-07-22 13:55:00|7.03|5.43|7.16|5.56|7.17|5.57|7.02|5.42|0
1721656800000|2024-07-22 14:00:00|7.15|5.55|7.24|5.64|7.24|5.64|7.14|5.54|0
1721657100000|2024-07-22 14:05:00|7.23|5.63|7.29|5.69|7.31|5.71|7.23|5.63|0
1721657400000|2024-07-22 14:10:00|7.3|5.7|7.18|5.58|7.3|5.7|7.18|5.58|0
1721657700000|2024-07-22 14:15:00|7.19|5.59|7.2|5.6|7.25|5.65|7.15|5.55|0
1721658000000|2024-07-22 14:20:00|7.19|5.59|7.16|5.56|7.21|5.61|7.16|5.56|0
1721658300000|2024-07-22 14:25:00|7.15|5.55|7.1|5.5|7.18|5.58|7.09|5.49|0
1721658600000|2024-07-22 14:30:00|7.09|5.49|7.06|5.46|7.14|5.54|7.06|5.46|0
1721658900000|2024-07-22 14:35:00|7.07|5.47|6.93|5.33|7.07|5.47|6.93|5.33|0
1721659200000|2024-07-22 14:40:00|6.94|5.34|6.9|5.3|6.94|5.34|6.9|5.3|0
1721659500000|2024-07-22 14:45:00|6.91|5.31|6.94|5.34|6.95|5.35|6.9|5.3|0
1721659800000|2024-07-22 14:50:00|6.95|5.35|6.99|5.39|7.01|5.41|6.94|5.34|0
1721660100000|2024-07-22 14:55:00|6.98|5.38|6.96|5.36|6.99|5.39|6.93|5.33|0
1721660400000|2024-07-22 15:00:00|6.97|5.37|6.9|5.3|6.98|5.38|6.9|5.3|0
1721660700000|2024-07-22 15:05:00|6.91|5.31|7.09|5.49|7.09|5.49|6.89|5.29|0
1721661000000|2024-07-22 15:10:00|7.1|5.5|7.04|5.44|7.1|5.5|7.01|5.41|0
1721661300000|2024-07-22 15:15:00|7.03|5.43|7.04|5.44|7.05|5.45|6.93|5.33|0
1721661600000|2024-07-22 15:20:00|7.05|5.45|7.12|5.52|7.14|5.54|7.02|5.42|0
1721661900000|2024-07-22 15:25:00|7.13|5.53|7.06|5.46|7.13|5.53|6.93|5.33|0
1721662200000|2024-07-22 15:30:00|7.07|5.47|7.01|5.41|7.07|5.47|6.98|5.38|0
1721662500000|2024-07-22 15:35:00|7.02|5.42|6.99|5.39|7.03|5.43|6.99|5.39|0
1721662800000|2024-07-22 15:40:00|7|5.4|7.01|5.41|7.07|5.47|6.99|5.39|0
1721663100000|2024-07-22 15:45:00|7.02|5.42|7.04|5.44|7.06|5.46|7.01|5.41|0
1721663400000|2024-07-22 15:50:00|7.03|5.43|6.98|5.38|7.06|5.46|6.97|5.37|0
1721663700000|2024-07-22 15:55:00|6.99|5.39|6.99|5.39|7.01|5.41|6.98|5.38|0
1721664000000|2024-07-22 16:00:00|6.98|5.38|7.03|5.43|7.03|5.43|6.96|5.36|0
1721664300000|2024-07-22 16:05:00|7.02|5.42|6.95|5.35|7.04|5.44|6.94|5.34|0
1721664600000|2024-07-22 16:10:00|6.94|5.34|6.95|5.35|6.98|5.38|6.93|5.33|0
1721664900000|2024-07-22 16:15:00|6.96|5.36|6.92|5.32|6.96|5.36|6.92|5.32|0
1721665200000|2024-07-22 16:20:00|6.93|5.33|6.93|5.33|6.94|5.34|6.91|5.31|0
1721665500000|2024-07-22 16:25:00|6.92|5.32|6.94|5.34|6.96|5.36|6.92|5.32|0
1721665800000|2024-07-22 16:30:00|6.95|5.35|6.93|5.33|6.98|5.38|6.93|5.33|0
1721666100000|2024-07-22 16:35:00|6.94|5.34|6.9|5.3|6.94|5.34|6.9|5.3|0
1721666400000|2024-07-22 16:40:00|6.91|5.31|6.89|5.29|6.91|5.31|6.89|5.29|0
1721666700000|2024-07-22 16:45:00|6.9|5.3|6.88|5.28|6.92|5.32|6.88|5.28|0
1721667000000|2024-07-22 16:50:00|6.89|5.29|6.79|5.19|6.89|5.29|6.79|5.19|0
1721667300000|2024-07-22 16:55:00|6.8|5.2|7.02|5.42|7.02|5.42|6.76|5.16|0
1721667600000|2024-07-22 17:00:00|7.01|5.41|6.75|5.15|7.01|5.41|6.75|5.15|0
1721667900000|2024-07-22 17:05:00|6.74|5.14|6.82|5.22|6.82|5.22|6.73|5.13|0
1721668200000|2024-07-22 17:10:00|6.83|5.23|6.81|5.21|6.86|5.26|6.8|5.2|0
1721668500000|2024-07-22 17:15:00|6.8|5.2|6.74|5.14|7.04|5.44|6.58|4.98|0
1721668800000|2024-07-22 17:20:00|6.73|5.13|6.75|5.15|6.78|5.18|6.73|5.13|0
1721669100000|2024-07-22 17:25:00|6.74|5.14|6.76|5.16|6.76|5.16|6.73|5.13|0
1721669400000|2024-07-22 17:30:00|6.75|5.15|6.68|5.08|6.75|5.15|6.68|5.08|0
1721669700000|2024-07-22 17:35:00|6.69|5.09|6.73|5.13|6.75|5.15|6.69|5.09|0
1721670000000|2024-07-22 17:40:00|6.74|5.14|6.74|5.14|6.74|5.14|6.72|5.12|0
1721670300000|2024-07-22 17:45:00|6.75|5.15|6.71|5.11|6.76|5.16|6.69|5.09|0
1721670600000|2024-07-22 17:50:00|6.72|5.12|6.71|5.11|6.73|5.13|6.71|5.11|0
1721670900000|2024-07-22 17:55:00|6.7|5.1|6.71|5.11|6.73|5.13|6.7|5.1|0
1721671200000|2024-07-22 18:00:00|6.7|5.1|6.71|5.11|6.72|5.12|6.7|5.1|0
1721671500000|2024-07-22 18:05:00|6.72|5.12|6.68|5.08|6.74|5.14|6.67|5.07|0
1721671800000|2024-07-22 18:10:00|6.69|5.09|6.71|5.11|6.74|5.14|6.68|5.08|0
1721672100000|2024-07-22 18:15:00|6.7|5.1|6.68|5.08|6.71|5.11|6.67|5.07|0
1721672400000|2024-07-22 18:20:00|6.69|5.09|6.65|5.05|6.69|5.09|6.65|5.05|0
1721672700000|2024-07-22 18:25:00|6.66|5.06|6.7|5.1|6.7|5.1|6.65|5.05|0
1721673000000|2024-07-22 18:30:00|6.69|5.09|6.64|5.04|6.69|5.09|6.64|5.04|0
1721673300000|2024-07-22 18:35:00|6.65|5.05|6.64|5.04|6.8|5.2|6.63|5.03|0
1721673600000|2024-07-22 18:40:00|6.65|5.05|6.64|5.04|6.66|5.06|6.62|5.02|0
1721673900000|2024-07-22 18:45:00|6.63|5.03|6.65|5.05|6.65|5.05|6.63|5.03|0
1721674200000|2024-07-22 18:50:00|6.64|5.04|6.63|5.03|6.65|5.05|6.63|5.03|0
1721674500000|2024-07-22 18:55:00|6.64|5.04|6.67|5.07|6.67|5.07|6.63|5.03|0
1721674800000|2024-07-22 19:00:00|6.69|5.09|6.67|5.07|6.74|5.14|6.67|5.07|0
1721675100000|2024-07-22 19:05:00|6.68|5.08|6.68|5.08|6.72|5.12|6.67|5.07|0
1721675400000|2024-07-22 19:10:00|6.67|5.07|6.67|5.07|6.68|5.08|6.65|5.05|0
1721675700000|2024-07-22 19:15:00|6.68|5.08|6.69|5.09|6.7|5.1|6.66|5.06|0
1721676000000|2024-07-22 19:20:00|6.7|5.1|6.67|5.07|6.7|5.1|6.66|5.06|0
1721676300000|2024-07-22 19:25:00|6.66|5.06|6.7|5.1|6.72|5.12|6.66|5.06|0
1721676600000|2024-07-22 19:30:00|6.69|5.09|6.69|5.09|6.7|5.1|6.66|5.06|0
1721676900000|2024-07-22 19:35:00|6.7|5.1|6.64|5.04|6.7|5.1|6.63|5.03|0
1721677200000|2024-07-22 19:40:00|6.65|5.05|6.66|5.06|6.66|5.06|6.63|5.03|0
1721677500000|2024-07-22 19:45:00|6.65|5.05|6.67|5.07|6.68|5.08|6.63|5.03|0
1721677800000|2024-07-22 19:50:00|6.69|5.09|6.69|5.09|6.69|5.09|6.64|5.04|0
1721678100000|2024-07-22 19:55:00|6.68|5.08|6.68|5.08|6.72|5.12|6.65|5.05|0
1721678400000|2024-07-22 20:00:00|6.69|5.09|6.68|5.08|6.69|5.09|6.65|5.05|0
1721678700000|2024-07-22 20:05:00|6.67|5.07|6.67|5.07|6.68|5.08|6.67|5.07|0
1721679000000|2024-07-22 20:10:00|6.68|5.08|6.68|5.08|6.68|5.08|6.67|5.07|0
1721679300000|2024-07-22 20:15:00|6.88|4.88|6.89|4.89|6.91|4.91|6.88|4.88|0
1721679600000|2024-07-22 20:20:00|6.9|4.9|6.91|4.91|6.91|4.91|6.9|4.9|0
1721680200000|2024-07-22 20:30:00|6.92|4.92|6.91|4.91|6.92|4.92|6.91|4.91|0
1721680500000|2024-07-22 20:35:00|6.9|4.9|6.9|4.9|6.91|4.91|6.9|4.9|0
1721680800000|2024-07-22 20:40:00|6.91|4.91|6.91|4.91|6.91|4.91|6.9|4.9|0
1721681100000|2024-07-22 20:45:00|6.92|4.92|6.92|4.92|6.92|4.92|6.91|4.91|0
1721681400000|2024-07-22 20:50:00|6.91|4.91|6.91|4.91|6.91|4.91|6.91|4.91|0
1721681700000|2024-07-22 20:55:00|6.9|4.9|6.9|4.9|6.91|4.91|6.89|4.89|0
1721682000000|2024-07-22 21:00:00|6.89|4.89|6.89|4.89|6.89|4.89|6.89|4.89|0
1721682300000|2024-07-22 21:05:00|6.9|4.9|6.89|4.89|6.9|4.9|6.89|4.89|0
1721682900000|2024-07-22 21:15:00|6.9|4.9|6.91|4.91|6.92|4.92|6.9|4.9|0
1721683500000|2024-07-22 21:25:00|6.92|4.92|6.92|4.92|6.92|4.92|6.91|4.91|0
1721683800000|2024-07-22 21:30:00|6.91|4.91|6.92|4.92|6.92|4.92|6.91|4.91|0
1721685300000|2024-07-22 21:55:00|6.91|4.91|6.92|4.92|6.92|4.92|6.91|4.91|0
1721685600000|2024-07-22 22:00:00|6.89|4.89|6.88|4.88|6.9|4.9|6.87|4.87|0
1721685900000|2024-07-22 22:05:00|6.87|4.87|6.87|4.87|6.87|4.87|6.87|4.87|0
1721686200000|2024-07-22 22:10:00|6.86|4.86|6.86|4.86|6.87|4.87|6.86|4.86|0
1721686500000|2024-07-22 22:15:00|6.85|4.85|6.85|4.85|6.86|4.86|6.85|4.85|0
1721687100000|2024-07-22 22:25:00|6.84|4.84|6.84|4.84|6.84|4.84|6.84|4.84|0
1721687400000|2024-07-22 22:30:00|6.85|4.85|6.85|4.85|6.85|4.85|6.84|4.84|0
1721687700000|2024-07-22 22:35:00|6.84|4.84|6.84|4.84|6.85|4.85|6.84|4.84|0
1721688000000|2024-07-22 22:40:00|6.85|4.85|6.84|4.84|6.85|4.85|6.84|4.84|0
1721688300000|2024-07-22 22:45:00|6.85|4.85|6.86|4.86|6.86|4.86|6.85|4.85|0
1721688600000|2024-07-22 22:50:00|6.85|4.85|6.86|4.86|6.86|4.86|6.85|4.85|0
1721688900000|2024-07-22 22:55:00|6.87|4.87|6.86|4.86|6.87|4.87|6.86|4.86|0
1721689200000|2024-07-22 23:00:00|6.87|4.87|6.86|4.86|6.87|4.87|6.86|4.86|0
1721689500000|2024-07-22 23:05:00|6.87|4.87|6.87|4.87|6.88|4.88|6.86|4.86|0
1721689800000|2024-07-22 23:10:00|6.88|4.88|6.89|4.89|6.89|4.89|6.87|4.87|0
1721690100000|2024-07-22 23:15:00|6.88|4.88|6.87|4.87|6.89|4.89|6.87|4.87|0
1721690400000|2024-07-22 23:20:00|6.88|4.88|6.87|4.87|6.88|4.88|6.87|4.87|0
1721690700000|2024-07-22 23:25:00|6.88|4.88|6.87|4.87|6.88|4.88|6.87|4.87|0
1721691000000|2024-07-22 23:30:00|6.88|4.88|6.88|4.88|6.89|4.89|6.88|4.88|0
1721691300000|2024-07-22 23:35:00|6.89|4.89|6.9|4.9|6.9|4.9|6.89|4.89|0
1721691600000|2024-07-22 23:40:00|6.91|4.91|6.91|4.91|6.92|4.92|6.91|4.91|0
1721691900000|2024-07-22 23:45:00|6.9|4.9|6.91|4.91|6.91|4.91|6.9|4.9|0
1721692200000|2024-07-22 23:50:00|6.9|4.9|6.9|4.9|6.91|4.91|6.9|4.9|0
1721692500000|2024-07-22 23:55:00|6.91|4.91|6.91|4.91|6.91|4.91|6.9|4.9|0
1721692800000|2024-07-23 00:00:00|6.92|4.92|6.9|4.9|6.93|4.93|6.9|4.9|0
1721693100000|2024-07-23 00:05:00|6.91|4.91|6.9|4.9|6.92|4.92|6.9|4.9|0
1721693400000|2024-07-23 00:10:00|6.91|4.91|6.92|4.92|6.92|4.92|6.9|4.9|0
1721693700000|2024-07-23 00:15:00|6.71|5.11|6.7|5.1|6.72|5.12|6.7|5.1|0
1721694000000|2024-07-23 00:20:00|6.71|5.11|6.71|5.11|6.71|5.11|6.7|5.1|0
1721694300000|2024-07-23 00:25:00|6.72|5.12|6.72|5.12|6.72|5.12|6.71|5.11|0
1721694600000|2024-07-23 00:30:00|6.71|5.11|6.72|5.12|6.72|5.12|6.7|5.1|0
1721694900000|2024-07-23 00:35:00|6.71|5.11|6.71|5.11|6.72|5.12|6.71|5.11|0
1721695200000|2024-07-23 00:40:00|6.72|5.12|6.76|5.16|6.76|5.16|6.71|5.11|0
1721695500000|2024-07-23 00:45:00|6.75|5.15|6.74|5.14|6.76|5.16|6.74|5.14|0
1721695800000|2024-07-23 00:50:00|6.75|5.15|6.74|5.14|6.75|5.15|6.74|5.14|0
1721696400000|2024-07-23 01:00:00|6.75|5.15|6.73|5.13|6.75|5.15|6.73|5.13|0
1721696700000|2024-07-23 01:05:00|6.74|5.14|6.74|5.14|6.75|5.15|6.73|5.13|0
1721697000000|2024-07-23 01:10:00|6.73|5.13|6.71|5.11|6.74|5.14|6.71|5.11|0
1721697300000|2024-07-23 01:15:00|6.72|5.12|6.72|5.12|6.72|5.12|6.71|5.11|0
1721697600000|2024-07-23 01:20:00|6.71|5.11|6.69|5.09|6.71|5.11|6.68|5.08|0
1721697900000|2024-07-23 01:25:00|6.68|5.08|6.69|5.09|6.69|5.09|6.68|5.08|0
1721698200000|2024-07-23 01:30:00|6.7|5.1|6.69|5.09|6.7|5.1|6.69|5.09|0
1721698500000|2024-07-23 01:35:00|6.7|5.1|6.71|5.11|6.72|5.12|6.7|5.1|0
1721698800000|2024-07-23 01:40:00|6.72|5.12|6.72|5.12|6.73|5.13|6.72|5.12|0
1721699100000|2024-07-23 01:45:00|6.73|5.13|6.73|5.13|6.73|5.13|6.72|5.12|0
1721699400000|2024-07-23 01:50:00|6.74|5.14|6.73|5.13|6.74|5.14|6.73|5.13|0
1721699700000|2024-07-23 01:55:00|6.72|5.12|6.71|5.11|6.72|5.12|6.7|5.1|0
1721700000000|2024-07-23 02:00:00|6.72|5.12|6.71|5.11|6.72|5.12|6.71|5.11|0
1721700300000|2024-07-23 02:05:00|6.7|5.1|6.94|5.34|6.94|5.34|6.7|5.1|0
1721700600000|2024-07-23 02:10:00|6.93|5.33|7.18|5.58|7.19|5.59|6.93|5.33|0
1721700900000|2024-07-23 02:15:00|7.19|5.59|7.2|5.6|7.2|5.6|7.18|5.58|0
1721701200000|2024-07-23 02:20:00|7.19|5.59|7.18|5.58|7.19|5.59|7.17|5.57|0
1721701500000|2024-07-23 02:25:00|7.17|5.57|7.17|5.57|7.17|5.57|7.17|5.57|0
1721701800000|2024-07-23 02:30:00|7.16|5.56|7.16|5.56|7.16|5.56|7.16|5.56|0
1721702100000|2024-07-23 02:35:00|7.17|5.57|7.17|5.57|7.17|5.57|7.16|5.56|0
1721702400000|2024-07-23 02:40:00|7.16|5.56|7.16|5.56|7.16|5.56|7.16|5.56|0
1721702700000|2024-07-23 02:45:00|7.17|5.57|7.16|5.56|7.17|5.57|7.16|5.56|0
1721703000000|2024-07-23 02:50:00|7.15|5.55|7.15|5.55|7.15|5.55|7.15|5.55|0
1721703300000|2024-07-23 02:55:00|7.16|5.56|7.17|5.57|7.17|5.57|7.16|5.56|0
1721703600000|2024-07-23 03:00:00|7.16|5.56|7.17|5.57|7.17|5.57|7.16|5.56|0
1721703900000|2024-07-23 03:05:00|7.16|5.56|7.17|5.57|7.17|5.57|7.16|5.56|0
1721704200000|2024-07-23 03:10:00|7.16|5.56|7.18|5.58|7.18|5.58|7.16|5.56|0
1721704500000|2024-07-23 03:15:00|7.19|5.59|7.21|5.61|7.24|5.64|7.19|5.59|0
1721704800000|2024-07-23 03:20:00|7.2|5.6|7.23|5.63|7.24|5.64|7.2|5.6|0
1721705100000|2024-07-23 03:25:00|7.22|5.62|7.21|5.61|7.23|5.63|7.21|5.61|0
1721705400000|2024-07-23 03:30:00|7.22|5.62|7.22|5.62|7.22|5.62|7.21|5.61|0
1721705700000|2024-07-23 03:35:00|7.23|5.63|7.21|5.61|7.23|5.63|7.21|5.61|0
1721706000000|2024-07-23 03:40:00|7.22|5.62|7.22|5.62|7.23|5.63|7.21|5.61|0
1721706300000|2024-07-23 03:45:00|7.21|5.61|7.21|5.61|7.22|5.62|7.21|5.61|0
1721706600000|2024-07-23 03:50:00|7.22|5.62|7.2|5.6|7.22|5.62|7.2|5.6|0
1721706900000|2024-07-23 03:55:00|7.21|5.61|7.2|5.6|7.21|5.61|7.2|5.6|0
1721707200000|2024-07-23 04:00:00|7.19|5.59|7.19|5.59|7.19|5.59|7.19|5.59|0
1721707500000|2024-07-23 04:05:00|7.18|5.58|7.18|5.58|7.18|5.58|7.18|5.58|0
1721707800000|2024-07-23 04:10:00|7.17|5.57|7.16|5.56|7.17|5.57|7.16|5.56|0
1721708100000|2024-07-23 04:15:00|7.17|5.57|7.17|5.57|7.17|5.57|7.17|5.57|0
1721708400000|2024-07-23 04:20:00|7.16|5.56|7.16|5.56|7.17|5.57|7.15|5.55|0
1721708700000|2024-07-23 04:25:00|7.17|5.57|7.18|5.58|7.18|5.58|7.16|5.56|0
1721709000000|2024-07-23 04:30:00|7.19|5.59|7.19|5.59|7.19|5.59|7.18|5.58|0
1721709300000|2024-07-23 04:35:00|7.18|5.58|7.18|5.58|7.18|5.58|7.18|5.58|0
1721709600000|2024-07-23 04:40:00|7.19|5.59|7.19|5.59|7.19|5.59|7.18|5.58|0
1721709900000|2024-07-23 04:45:00|7.18|5.58|7.17|5.57|7.18|5.58|7.17|5.57|0
1721710500000|2024-07-23 04:55:00|7.18|5.58|7.17|5.57|7.18|5.58|7.17|5.57|0
1721711100000|2024-07-23 05:05:00|7.16|5.56|7.17|5.57|7.17|5.57|7.16|5.56|0
1721711400000|2024-07-23 05:10:00|7.16|5.56|7.15|5.55|7.16|5.56|7.15|5.55|0
1721711700000|2024-07-23 05:15:00|7.16|5.56|7.17|5.57|7.17|5.57|7.16|5.56|0
1721712000000|2024-07-23 05:20:00|7.16|5.56|7.17|5.57|7.17|5.57|7.16|5.56|0
1721712300000|2024-07-23 05:25:00|7.16|5.56|7.17|5.57|7.17|5.57|7.16|5.56|0
1721712600000|2024-07-23 05:30:00|7.18|5.58|7.17|5.57|7.18|5.58|7.16|5.56|0
1721712900000|2024-07-23 05:35:00|7.16|5.56|7.17|5.57|7.17|5.57|7.16|5.56|0
1721713200000|2024-07-23 05:40:00|7.16|5.56|7.16|5.56|7.17|5.57|7.16|5.56|0
1721713500000|2024-07-23 05:45:00|7.17|5.57|7.2|5.6|7.21|5.61|7.16|5.56|0
1721713800000|2024-07-23 05:50:00|7.21|5.61|7.18|5.58|7.21|5.61|7.17|5.57|0
1721714100000|2024-07-23 05:55:00|7.19|5.59|7.19|5.59|7.19|5.59|7.18|5.58|0
1721714400000|2024-07-23 06:00:00|7.18|5.58|7.18|5.58|7.2|5.6|7.18|5.58|0
1721714700000|2024-07-23 06:05:00|7.19|5.59|7.2|5.6|7.2|5.6|7.19|5.59|0
1721715000000|2024-07-23 06:10:00|7.21|5.61|7.24|5.64|7.25|5.65|7.2|5.6|0
1721715300000|2024-07-23 06:15:00|7.25|5.65|7.04|5.44|7.26|5.66|6.98|5.38|0
1721715600000|2024-07-23 06:20:00|7.03|5.43|7.03|5.43|7.04|5.44|7.02|5.42|0
1721715900000|2024-07-23 06:25:00|7.04|5.44|7.05|5.45|7.06|5.46|7.04|5.44|0
1721716200000|2024-07-23 06:30:00|7.06|5.46|7.06|5.46|7.06|5.46|7.03|5.43|0
1721716500000|2024-07-23 06:35:00|7.05|5.45|7.03|5.43|7.05|5.45|7.03|5.43|0
1721716800000|2024-07-23 06:40:00|7.04|5.44|7.02|5.42|7.04|5.44|7|5.4|0
1721717100000|2024-07-23 06:45:00|7.01|5.41|7|5.4|7.01|5.41|6.99|5.39|0
1721717400000|2024-07-23 06:50:00|6.99|5.39|6.99|5.39|6.99|5.39|6.97|5.37|0
1721717700000|2024-07-23 06:55:00|6.98|5.38|6.98|5.38|6.99|5.39|6.97|5.37|0
1721718000000|2024-07-23 07:00:00|6.97|5.37|7.16|5.56|7.17|5.57|6.97|5.37|0
1721718300000|2024-07-23 07:05:00|7.15|5.55|7.16|5.56|7.17|5.57|7.14|5.54|0
1721718600000|2024-07-23 07:10:00|7.17|5.57|7.17|5.57|7.17|5.57|7.14|5.54|0
1721718900000|2024-07-23 07:15:00|7.18|5.58|7.2|5.6|7.2|5.6|7.17|5.57|0
1721719200000|2024-07-23 07:20:00|7.21|5.61|7.22|5.62|7.25|5.65|7.19|5.59|0
1721719500000|2024-07-23 07:25:00|7.23|5.63|7.26|5.66|7.27|5.67|7.23|5.63|0
1721719800000|2024-07-23 07:30:00|7.27|5.67|7.16|5.56|7.27|5.67|7.16|5.56|0
1721720100000|2024-07-23 07:35:00|7.22|5.62|7.19|5.59|7.22|5.62|7.19|5.59|0
1721720400000|2024-07-23 07:40:00|7.2|5.6|7.16|5.56|7.21|5.61|7.16|5.56|0
1721720700000|2024-07-23 07:45:00|7.15|5.55|7.17|5.57|7.17|5.57|7.14|5.54|0
1721721000000|2024-07-23 07:50:00|7.18|5.58|7.2|5.6|7.21|5.61|7.18|5.58|0
1721721300000|2024-07-23 07:55:00|7.21|5.61|7.21|5.61|7.23|5.63|7.2|5.6|0
1721721600000|2024-07-23 08:00:00|7.2|5.6|7.22|5.62|7.23|5.63|7.2|5.6|0
1721721900000|2024-07-23 08:05:00|7.23|5.63|7.21|5.61|7.25|5.65|7.2|5.6|0
1721722200000|2024-07-23 08:10:00|7.2|5.6|7.16|5.56|7.2|5.6|7.16|5.56|0
1721722500000|2024-07-23 08:15:00|7.17|5.57|7.17|5.57|7.18|5.58|7.15|5.55|0
1721722800000|2024-07-23 08:20:00|7.16|5.56|7.2|5.6|7.21|5.61|7.16|5.56|0
1721723100000|2024-07-23 08:25:00|7.19|5.59|7.19|5.59|7.2|5.6|7.17|5.57|0
1721723400000|2024-07-23 08:30:00|7.2|5.6|7.15|5.55|7.2|5.6|7.15|5.55|0
1721723700000|2024-07-23 08:35:00|7.14|5.54|7.14|5.54|7.14|5.54|7.13|5.53|0
1721724000000|2024-07-23 08:40:00|7.13|5.53|7.12|5.52|7.14|5.54|7.12|5.52|0
1721724300000|2024-07-23 08:45:00|7.11|5.51|7.11|5.51|7.12|5.52|7.1|5.5|0
1721724600000|2024-07-23 08:50:00|7.1|5.5|7.11|5.51|7.12|5.52|7.1|5.5|0
1721724900000|2024-07-23 08:55:00|7.12|5.52|7.12|5.52|7.13|5.53|7.11|5.51|0
1721725200000|2024-07-23 09:00:00|7.11|5.51|7.09|5.49|7.12|5.52|7.09|5.49|0
1721725500000|2024-07-23 09:05:00|7.1|5.5|7.08|5.48|7.1|5.5|7.08|5.48|0
1721725800000|2024-07-23 09:10:00|7.09|5.49|7.09|5.49|7.1|5.5|7.08|5.48|0
1721726100000|2024-07-23 09:15:00|7.08|5.48|7.05|5.45|7.09|5.49|7.05|5.45|0
1721726400000|2024-07-23 09:20:00|7.06|5.46|7.02|5.42|7.06|5.46|7.01|5.41|0
1721726700000|2024-07-23 09:25:00|7.03|5.43|7.02|5.42|7.03|5.43|7.01|5.41|0
1721727000000|2024-07-23 09:30:00|7.01|5.41|7.01|5.41|7.02|5.42|7.01|5.41|0
1721727300000|2024-07-23 09:35:00|7.02|5.42|7.03|5.43|7.03|5.43|7.01|5.41|0
1721727600000|2024-07-23 09:40:00|7.02|5.42|7.02|5.42|7.03|5.43|7.02|5.42|0
1721728200000|2024-07-23 09:50:00|7.01|5.41|7.02|5.42|7.03|5.43|7.01|5.41|0
1721728500000|2024-07-23 09:55:00|7.03|5.43|7.03|5.43|7.03|5.43|7.02|5.42|0
1721728800000|2024-07-23 10:00:00|7.04|5.44|7.03|5.43|7.04|5.44|7.03|5.43|0
1721729100000|2024-07-23 10:05:00|7.28|5.68|7.15|5.55|7.28|5.68|7.15|5.55|0
1721729400000|2024-07-23 10:10:00|7.16|5.56|7.15|5.55|7.16|5.56|7.15|5.55|0
1721729700000|2024-07-23 10:15:00|6.99|5.39|7.07|5.47|7.07|5.47|6.99|5.39|0
1721730000000|2024-07-23 10:20:00|7.06|5.46|7.06|5.46|7.07|5.47|7.06|5.46|0
1721730300000|2024-07-23 10:25:00|7.05|5.45|7.02|5.42|7.06|5.46|7.02|5.42|0
1721730600000|2024-07-23 10:30:00|7.01|5.41|7|5.4|7.02|5.42|7|5.4|0
1721730900000|2024-07-23 10:35:00|7.01|5.41|7.01|5.41|7.01|5.41|7|5.4|0
1721731200000|2024-07-23 10:40:00|7|5.4|7.03|5.43|7.04|5.44|7|5.4|0
1721731500000|2024-07-23 10:45:00|7.02|5.42|7.04|5.44|7.05|5.45|7.02|5.42|0
1721731800000|2024-07-23 10:50:00|7.03|5.43|7.02|5.42|7.04|5.44|7.02|5.42|0
1721732100000|2024-07-23 10:55:00|7.01|5.41|7.01|5.41|7.02|5.42|6.99|5.39|0
1721732400000|2024-07-23 11:00:00|7.02|5.42|6.99|5.39|7.02|5.42|6.98|5.38|0
1721732700000|2024-07-23 11:05:00|6.98|5.38|6.99|5.39|6.99|5.39|6.98|5.38|0
1721733000000|2024-07-23 11:10:00|7|5.4|6.99|5.39|7|5.4|6.98|5.38|0
1721733300000|2024-07-23 11:15:00|6.98|5.38|6.97|5.37|6.98|5.38|6.97|5.37|0
1721733600000|2024-07-23 11:20:00|6.96|5.36|6.98|5.38|6.99|5.39|6.96|5.36|0
1721733900000|2024-07-23 11:25:00|6.97|5.37|6.97|5.37|6.98|5.38|6.96|5.36|0
1721734200000|2024-07-23 11:30:00|6.96|5.36|6.95|5.35|6.97|5.37|6.94|5.34|0
1721734500000|2024-07-23 11:35:00|6.94|5.34|6.97|5.37|6.98|5.38|6.94|5.34|0
1721734800000|2024-07-23 11:40:00|6.96|5.36|6.99|5.39|6.99|5.39|6.96|5.36|0
1721735100000|2024-07-23 11:45:00|6.98|5.38|6.99|5.39|6.99|5.39|6.98|5.38|0
1721735400000|2024-07-23 11:50:00|7|5.4|6.98|5.38|7|5.4|6.98|5.38|0
1721735700000|2024-07-23 11:55:00|6.97|5.37|6.97|5.37|6.99|5.39|6.97|5.37|0
1721736000000|2024-07-23 12:00:00|6.98|5.38|6.99|5.39|6.99|5.39|6.97|5.37|0
1721736300000|2024-07-23 12:05:00|7|5.4|7|5.4|7|5.4|6.98|5.38|0
1721736600000|2024-07-23 12:10:00|6.99|5.39|7.01|5.41|7.02|5.42|6.98|5.38|0
1721736900000|2024-07-23 12:15:00|7.02|5.42|7|5.4|7.02|5.42|7|5.4|0
1721737200000|2024-07-23 12:20:00|7.01|5.41|7.06|5.46|7.07|5.47|7|5.4|0
1721737500000|2024-07-23 12:25:00|7.07|5.47|7.06|5.46|7.09|5.49|7.05|5.45|0
1721737800000|2024-07-23 12:30:00|7.07|5.47|7.1|5.5|7.11|5.51|7.07|5.47|0
1721738100000|2024-07-23 12:35:00|7.11|5.51|7.08|5.48|7.11|5.51|7.08|5.48|0
1721738400000|2024-07-23 12:40:00|7.09|5.49|7.05|5.45|7.1|5.5|7.05|5.45|0
1721738700000|2024-07-23 12:45:00|7.06|5.46|7.03|5.43|7.06|5.46|7.03|5.43|0
1721739000000|2024-07-23 12:50:00|7.04|5.44|7.04|5.44|7.05|5.45|7.03|5.43|0
1721739300000|2024-07-23 12:55:00|7.05|5.45|7.04|5.44|7.06|5.46|7.02|5.42|0
1721739600000|2024-07-23 13:00:00|7.03|5.43|7.02|5.42|7.04|5.44|7.02|5.42|0
1721739900000|2024-07-23 13:05:00|7.01|5.41|7.03|5.43|7.03|5.43|7|5.4|0
1721740200000|2024-07-23 13:10:00|7.02|5.42|7.08|5.48|7.08|5.48|7.02|5.42|0
1721740500000|2024-07-23 13:15:00|7.07|5.47|7.03|5.43|7.08|5.48|7.03|5.43|0
1721740800000|2024-07-23 13:20:00|7.04|5.44|7.04|5.44|7.05|5.45|7.02|5.42|0
1721741100000|2024-07-23 13:25:00|7.03|5.43|7.05|5.45|7.06|5.46|7.03|5.43|0
1721741400000|2024-07-23 13:30:00|7.04|5.44|7.04|5.44|7.09|5.49|7.01|5.41|0
1721741700000|2024-07-23 13:35:00|7.05|5.45|6.99|5.39|7.09|5.49|6.99|5.39|0
1721742000000|2024-07-23 13:40:00|6.98|5.38|6.93|5.33|6.99|5.39|6.93|5.33|0
1721742300000|2024-07-23 13:45:00|6.94|5.34|6.91|5.31|6.98|5.38|6.9|5.3|0
1721742600000|2024-07-23 13:50:00|6.92|5.32|6.99|5.39|7.01|5.41|6.91|5.31|0
1721742900000|2024-07-23 13:55:00|6.98|5.38|6.94|5.34|6.98|5.38|6.92|5.32|0
1721743200000|2024-07-23 14:00:00|6.93|5.33|6.91|5.31|6.96|5.36|6.9|5.3|0
1721743500000|2024-07-23 14:05:00|6.9|5.3|6.87|5.27|6.91|5.31|6.85|5.25|0
1721743800000|2024-07-23 14:10:00|6.88|5.28|7.03|5.43|7.15|5.55|6.86|5.26|0
1721744100000|2024-07-23 14:15:00|7.02|5.42|7|5.4|7.02|5.42|6.99|5.39|0
1721744400000|2024-07-23 14:20:00|7.01|5.41|7.01|5.41|7.01|5.41|6.97|5.37|0
1721744700000|2024-07-23 14:25:00|7.02|5.42|7.02|5.42|7.03|5.43|6.98|5.38|0
1721745000000|2024-07-23 14:30:00|7.01|5.41|7.01|5.41|7.03|5.43|7|5.4|0
1721745300000|2024-07-23 14:35:00|7.02|5.42|7.06|5.46|7.08|5.48|7|5.4|0
1721745600000|2024-07-23 14:40:00|7.07|5.47|7.08|5.48|7.08|5.48|7.04|5.44|0
1721745900000|2024-07-23 14:45:00|7.09|5.49|7.01|5.41|7.16|5.56|6.98|5.38|0
1721746200000|2024-07-23 14:50:00|7|5.4|7.03|5.43|7.05|5.45|6.99|5.39|0
1721746500000|2024-07-23 14:55:00|7.02|5.42|6.97|5.37|7.03|5.43|6.96|5.36|0
1721746800000|2024-07-23 15:00:00|6.96|5.36|6.92|5.32|6.96|5.36|6.92|5.32|0
1721747100000|2024-07-23 15:05:00|6.93|5.33|6.88|5.28|7.01|5.41|6.88|5.28|0
1721747400000|2024-07-23 15:10:00|6.87|5.27|6.81|5.21|6.88|5.28|6.81|5.21|0
1721747700000|2024-07-23 15:15:00|6.8|5.2|6.79|5.19|6.81|5.21|6.77|5.17|0
1721748000000|2024-07-23 15:20:00|6.78|5.18|6.8|5.2|6.82|5.22|6.78|5.18|0
1721748300000|2024-07-23 15:25:00|6.81|5.21|6.8|5.2|6.82|5.22|6.8|5.2|0
1721748600000|2024-07-23 15:30:00|6.79|5.19|6.78|5.18|6.81|5.21|6.78|5.18|0
1721748900000|2024-07-23 15:35:00|6.79|5.19|6.8|5.2|6.82|5.22|6.78|5.18|0
1721749200000|2024-07-23 15:40:00|6.81|5.21|6.81|5.21|6.81|5.21|6.79|5.19|0
1721749500000|2024-07-23 15:45:00|6.8|5.2|6.79|5.19|6.82|5.22|6.79|5.19|0
1721749800000|2024-07-23 15:50:00|6.8|5.2|6.82|5.22|6.84|5.24|6.79|5.19|0
1721750100000|2024-07-23 15:55:00|6.83|5.23|6.82|5.22|6.84|5.24|6.8|5.2|0
1721750400000|2024-07-23 16:00:00|6.83|5.23|6.83|5.23|6.85|5.25|6.81|5.21|0
1721750700000|2024-07-23 16:05:00|6.82|5.22|6.83|5.23|6.86|5.26|6.8|5.2|0
1721751000000|2024-07-23 16:10:00|6.84|5.24|6.81|5.21|6.84|5.24|6.81|5.21|0
1721751300000|2024-07-23 16:15:00|6.82|5.22|6.84|5.24|6.85|5.25|6.81|5.21|0
1721751600000|2024-07-23 16:20:00|6.83|5.23|6.96|5.36|6.97|5.37|6.82|5.22|0
1721751900000|2024-07-23 16:25:00|6.97|5.37|6.95|5.35|7.01|5.41|6.93|5.33|0
1721752200000|2024-07-23 16:30:00|6.96|5.36|6.98|5.38|6.99|5.39|6.95|5.35|0
1721752500000|2024-07-23 16:35:00|6.97|5.37|6.99|5.39|7|5.4|6.94|5.34|0
1721752800000|2024-07-23 16:40:00|6.98|5.38|6.98|5.38|6.99|5.39|6.95|5.35|0
1721753100000|2024-07-23 16:45:00|6.97|5.37|6.97|5.37|6.99|5.39|6.94|5.34|0
1721753400000|2024-07-23 16:50:00|6.98|5.38|6.97|5.37|7|5.4|6.97|5.37|0
1721753700000|2024-07-23 16:55:00|6.98|5.38|7|5.4|7.04|5.44|6.97|5.37|0
1721754000000|2024-07-23 17:00:00|7.01|5.41|6.97|5.37|7.02|5.42|6.96|5.36|0
1721754300000|2024-07-23 17:05:00|6.98|5.38|7.01|5.41|7.01|5.41|6.96|5.36|0
1721754600000|2024-07-23 17:10:00|7|5.4|7.01|5.41|7.04|5.44|6.98|5.38|0
1721754900000|2024-07-23 17:15:00|7|5.4|7|5.4|7.02|5.42|6.99|5.39|0
1721755200000|2024-07-23 17:20:00|7.01|5.41|6.99|5.39|7.01|5.41|6.95|5.35|0
1721755500000|2024-07-23 17:25:00|6.98|5.38|6.98|5.38|6.98|5.38|6.95|5.35|0
1721755800000|2024-07-23 17:30:00|6.99|5.39|7.01|5.41|7.03|5.43|6.96|5.36|0
1721756100000|2024-07-23 17:35:00|7.02|5.42|7|5.4|7.02|5.42|6.98|5.38|0
1721756400000|2024-07-23 17:40:00|6.99|5.39|6.99|5.39|7.02|5.42|6.98|5.38|0
1721756700000|2024-07-23 17:45:00|7|5.4|6.96|5.36|7.01|5.41|6.95|5.35|0
1721757000000|2024-07-23 17:50:00|6.95|5.35|6.93|5.33|6.97|5.37|6.93|5.33|0
1721757300000|2024-07-23 17:55:00|6.92|5.32|6.92|5.32|6.94|5.34|6.91|5.31|0
1721757600000|2024-07-23 18:00:00|6.91|5.31|6.9|5.3|6.92|5.32|6.89|5.29|0
1721757900000|2024-07-23 18:05:00|6.91|5.31|6.89|5.29|6.92|5.32|6.89|5.29|0
1721758200000|2024-07-23 18:10:00|6.9|5.3|6.9|5.3|6.92|5.32|6.89|5.29|0
1721758500000|2024-07-23 18:15:00|6.91|5.31|6.91|5.31|6.92|5.32|6.89|5.29|0
1721758800000|2024-07-23 18:20:00|6.9|5.3|6.9|5.3|6.91|5.31|6.89|5.29|0
1721759100000|2024-07-23 18:25:00|6.91|5.31|6.96|5.36|6.99|5.39|6.91|5.31|0
1721759400000|2024-07-23 18:30:00|6.95|5.35|6.94|5.34|6.96|5.36|6.94|5.34|0
1721759700000|2024-07-23 18:35:00|6.95|5.35|6.91|5.31|6.95|5.35|6.9|5.3|0
1721760000000|2024-07-23 18:40:00|6.92|5.32|6.94|5.34|6.95|5.35|6.92|5.32|0
1721760300000|2024-07-23 18:45:00|6.95|5.35|6.94|5.34|6.95|5.35|6.92|5.32|0
1721760600000|2024-07-23 18:50:00|6.95|5.35|6.95|5.35|6.96|5.36|6.93|5.33|0
1721760900000|2024-07-23 18:55:00|6.94|5.34|6.93|5.33|6.95|5.35|6.93|5.33|0
1721761200000|2024-07-23 19:00:00|6.94|5.34|6.94|5.34|6.94|5.34|6.93|5.33|0
1721761500000|2024-07-23 19:05:00|6.95|5.35|6.94|5.34|6.96|5.36|6.93|5.33|0
1721761800000|2024-07-23 19:10:00|6.93|5.33|6.93|5.33|6.94|5.34|6.92|5.32|0
1721762100000|2024-07-23 19:15:00|6.94|5.34|6.84|5.24|6.97|5.37|6.83|5.23|0
1721762400000|2024-07-23 19:20:00|6.83|5.23|6.79|5.19|6.84|5.24|6.79|5.19|0
1721762700000|2024-07-23 19:25:00|6.8|5.2|6.81|5.21|6.81|5.21|6.79|5.19|0
1721763000000|2024-07-23 19:30:00|6.82|5.22|6.83|5.23|6.84|5.24|6.81|5.21|0
1721763300000|2024-07-23 19:35:00|6.84|5.24|6.86|5.26|6.86|5.26|6.82|5.22|0
1721763600000|2024-07-23 19:40:00|6.85|5.25|6.91|5.31|6.96|5.36|6.85|5.25|0
1721763900000|2024-07-23 19:45:00|6.92|5.32|6.87|5.27|6.93|5.33|6.8|5.2|0
1721764200000|2024-07-23 19:50:00|6.86|5.26|7|5.4|7|5.4|6.85|5.25|0
1721764500000|2024-07-23 19:55:00|6.99|5.39|6.96|5.36|7.01|5.41|6.96|5.36|0
1721764800000|2024-07-23 20:00:00|6.94|5.34|6.87|5.27|7.01|5.41|6.83|5.23|0
1721765100000|2024-07-23 20:05:00|6.85|5.25|6.93|5.33|6.94|5.34|6.85|5.25|0
1721765400000|2024-07-23 20:10:00|6.94|5.34|7|5.4|7|5.4|6.94|5.34|0
1721765700000|2024-07-23 20:15:00|7.2|5.2|7.16|5.16|7.2|5.2|7.16|5.16|0
1721766000000|2024-07-23 20:20:00|7.15|5.15|7.12|5.12|7.16|5.16|7.11|5.11|0
1721766300000|2024-07-23 20:25:00|7.11|5.11|7.11|5.11|7.12|5.12|7.1|5.1|0
1721766600000|2024-07-23 20:30:00|7.1|5.1|7.09|5.09|7.13|5.13|7.09|5.09|0
1721766900000|2024-07-23 20:35:00|7.07|5.07|7.08|5.08|7.08|5.08|7.07|5.07|0
1721767200000|2024-07-23 20:40:00|7.07|5.07|7.09|5.09|7.1|5.1|7.07|5.07|0
1721767500000|2024-07-23 20:45:00|7.08|5.08|7.09|5.09|7.09|5.09|7.08|5.08|0
1721767800000|2024-07-23 20:50:00|7.1|5.1|7.09|5.09|7.1|5.1|7.08|5.08|0
1721768100000|2024-07-23 20:55:00|7.1|5.1|7.12|5.12|7.13|5.13|7.09|5.09|0
1721768400000|2024-07-23 21:00:00|7.13|5.13|7.13|5.13|7.13|5.13|7.12|5.12|0
1721768700000|2024-07-23 21:05:00|7.14|5.14|7.14|5.14|7.14|5.14|7.13|5.13|0
1721769000000|2024-07-23 21:10:00|7.13|5.13|7.14|5.14|7.14|5.14|7.13|5.13|0
1721769300000|2024-07-23 21:15:00|7.15|5.15|7.15|5.15|7.16|5.16|7.15|5.15|0
1721769600000|2024-07-23 21:20:00|7.16|5.16|7.17|5.17|7.17|5.17|7.15|5.15|0
1721769900000|2024-07-23 21:25:00|7.18|5.18|7.18|5.18|7.18|5.18|7.16|5.16|0
1721770200000|2024-07-23 21:30:00|7.19|5.19|7.18|5.18|7.2|5.2|7.18|5.18|0
1721770500000|2024-07-23 21:35:00|7.19|5.19|7.19|5.19|7.19|5.19|7.19|5.19|0
1721770800000|2024-07-23 21:40:00|7.2|5.2|7.21|5.21|7.21|5.21|7.19|5.19|0
1721771100000|2024-07-23 21:45:00|7.22|5.22|7.23|5.23|7.23|5.23|7.21|5.21|0
1721771400000|2024-07-23 21:50:00|7.24|5.24|7.23|5.23|7.24|5.24|7.23|5.23|0
1721771700000|2024-07-23 21:55:00|7.24|5.24|7.26|5.26|7.26|5.26|7.24|5.24|0
1721772000000|2024-07-23 22:00:00|7.39|5.39|7.36|5.36|7.43|5.43|7.33|5.33|0
1721772300000|2024-07-23 22:05:00|7.37|5.37|7.34|5.34|7.4|5.4|7.34|5.34|0
1721772600000|2024-07-23 22:10:00|7.35|5.35|7.35|5.35|7.37|5.37|7.33|5.33|0
1721772900000|2024-07-23 22:15:00|7.36|5.36|7.41|5.41|7.41|5.41|7.35|5.35|0
1721773200000|2024-07-23 22:20:00|7.42|5.42|7.42|5.42|7.44|5.44|7.37|5.37|0
1721773500000|2024-07-23 22:25:00|7.44|5.44|7.41|5.41|7.44|5.44|7.41|5.41|0
1721773800000|2024-07-23 22:30:00|7.4|5.4|7.36|5.36|7.41|5.41|7.36|5.36|0
1721774100000|2024-07-23 22:35:00|7.35|5.35|7.34|5.34|7.36|5.36|7.34|5.34|0
1721774400000|2024-07-23 22:40:00|7.35|5.35|7.34|5.34|7.35|5.35|7.33|5.33|0
1721774700000|2024-07-23 22:45:00|7.35|5.35|7.35|5.35|7.37|5.37|7.34|5.34|0
1721775000000|2024-07-23 22:50:00|7.34|5.34|7.35|5.35|7.36|5.36|7.34|5.34|0
1721775300000|2024-07-23 22:55:00|7.36|5.36|7.36|5.36|7.37|5.37|7.35|5.35|0
1721775600000|2024-07-23 23:00:00|7.37|5.37|7.4|5.4|7.4|5.4|7.37|5.37|0
1721775900000|2024-07-23 23:05:00|7.39|5.39|7.39|5.39|7.39|5.39|7.37|5.37|0
1721776200000|2024-07-23 23:10:00|7.38|5.38|7.39|5.39|7.39|5.39|7.38|5.38|0
1721776500000|2024-07-23 23:15:00|7.38|5.38|7.38|5.38|7.39|5.39|7.38|5.38|0
1721776800000|2024-07-23 23:20:00|7.39|5.39|7.39|5.39|7.39|5.39|7.38|5.38|0
1721777100000|2024-07-23 23:25:00|7.4|5.4|7.39|5.39|7.4|5.4|7.38|5.38|0
1721777400000|2024-07-23 23:30:00|7.4|5.4|7.4|5.4|7.4|5.4|7.39|5.39|0
1721777700000|2024-07-23 23:35:00|7.39|5.39|7.4|5.4|7.4|5.4|7.39|5.39|0
1721778000000|2024-07-23 23:40:00|7.39|5.39|7.39|5.39|7.4|5.4|7.38|5.38|0
1721778300000|2024-07-23 23:45:00|7.38|5.38|7.38|5.38|7.39|5.39|7.38|5.38|0
1721778600000|2024-07-23 23:50:00|7.39|5.39|7.4|5.4|7.41|5.41|7.38|5.38|0
1721778900000|2024-07-23 23:55:00|7.39|5.39|7.42|5.42|7.42|5.42|7.39|5.39|0
1721779200000|2024-07-24 00:00:00|7.41|5.41|7.38|5.38|7.41|5.41|7.38|5.38|0
1721779500000|2024-07-24 00:05:00|7.4|5.4|7.37|5.37|7.4|5.4|7.37|5.37|0
1721779800000|2024-07-24 00:10:00|7.36|5.36|7.36|5.36|7.37|5.37|7.35|5.35|0
1721780100000|2024-07-24 00:15:00|7.17|5.57|7.17|5.57|7.18|5.58|7.16|5.56|0
1721780400000|2024-07-24 00:20:00|7.16|5.56|7.17|5.57|7.18|5.58|7.16|5.56|0
1721780700000|2024-07-24 00:25:00|7.18|5.58|7.17|5.57|7.18|5.58|7.16|5.56|0
1721781000000|2024-07-24 00:30:00|7.16|5.56|7.18|5.58|7.18|5.58|7.16|5.56|0
1721781300000|2024-07-24 00:35:00|7.17|5.57|7.15|5.55|7.17|5.57|7.15|5.55|0
1721781600000|2024-07-24 00:40:00|7.14|5.54|7.13|5.53|7.15|5.55|7.13|5.53|0
1721781900000|2024-07-24 00:45:00|7.12|5.52|7.13|5.53|7.13|5.53|7.12|5.52|0
1721782200000|2024-07-24 00:50:00|7.12|5.52|7.14|5.54|7.14|5.54|7.12|5.52|0
1721782500000|2024-07-24 00:55:00|7.13|5.53|7.13|5.53|7.14|5.54|7.13|5.53|0
1721782800000|2024-07-24 01:00:00|7.14|5.54|7.13|5.53|7.14|5.54|7.13|5.53|0
1721783100000|2024-07-24 01:05:00|7.12|5.52|7.13|5.53|7.13|5.53|7.12|5.52|0
1721783400000|2024-07-24 01:10:00|7.14|5.54|7.14|5.54|7.14|5.54|7.13|5.53|0
1721783700000|2024-07-24 01:15:00|7.13|5.53|7.13|5.53|7.14|5.54|7.12|5.52|0
1721784000000|2024-07-24 01:20:00|7.12|5.52|7.13|5.53|7.13|5.53|7.12|5.52|0
1721784300000|2024-07-24 01:25:00|7.12|5.52|7.12|5.52|7.13|5.53|7.11|5.51|0
1721784600000|2024-07-24 01:30:00|7.11|5.51|7.12|5.52|7.13|5.53|7.11|5.51|0
1721784900000|2024-07-24 01:35:00|7.13|5.53|7.13|5.53|7.14|5.54|7.12|5.52|0
1721785200000|2024-07-24 01:40:00|7.12|5.52|7.12|5.52|7.13|5.53|7.12|5.52|0
1721785500000|2024-07-24 01:45:00|7.13|5.53|7.14|5.54|7.15|5.55|7.13|5.53|0
1721785800000|2024-07-24 01:50:00|7.15|5.55|7.15|5.55|7.15|5.55|7.14|5.54|0
1721786400000|2024-07-24 02:00:00|7.16|5.56|7.16|5.56|7.16|5.56|7.15|5.55|0
1721786700000|2024-07-24 02:05:00|7.15|5.55|7.14|5.54|7.16|5.56|7.14|5.54|0
1721787000000|2024-07-24 02:10:00|7.15|5.55|7.15|5.55|7.15|5.55|7.14|5.54|0
1721787300000|2024-07-24 02:15:00|7.14|5.54|7.15|5.55|7.15|5.55|7.14|5.54|0
1721787600000|2024-07-24 02:20:00|7.14|5.54|7.15|5.55|7.15|5.55|7.14|5.54|0
1721787900000|2024-07-24 02:25:00|7.14|5.54|7.14|5.54|7.15|5.55|7.14|5.54|0
1721788200000|2024-07-24 02:30:00|7.15|5.55|7.14|5.54|7.15|5.55|7.14|5.54|0
1721788500000|2024-07-24 02:35:00|7.15|5.55|7.15|5.55|7.15|5.55|7.14|5.54|0
1721788800000|2024-07-24 02:40:00|7.16|5.56|7.16|5.56|7.16|5.56|7.16|5.56|0
1721789100000|2024-07-24 02:45:00|7.17|5.57|7.16|5.56|7.17|5.57|7.15|5.55|0
1721789400000|2024-07-24 02:50:00|7.15|5.55|7.16|5.56|7.16|5.56|7.15|5.55|0
1721789700000|2024-07-24 02:55:00|7.15|5.55|7.15|5.55|7.16|5.56|7.15|5.55|0
1721790000000|2024-07-24 03:00:00|7.14|5.54|7.15|5.55|7.15|5.55|7.14|5.54|0
1721790300000|2024-07-24 03:05:00|7.16|5.56|7.15|5.55|7.16|5.56|7.15|5.55|0
1721790600000|2024-07-24 03:10:00|7.16|5.56|7.16|5.56|7.16|5.56|7.15|5.55|0
1721790900000|2024-07-24 03:15:00|7.15|5.55|7.16|5.56|7.16|5.56|7.15|5.55|0
1721791200000|2024-07-24 03:20:00|7.17|5.57|7.19|5.59|7.19|5.59|7.16|5.56|0
1721791500000|2024-07-24 03:25:00|7.18|5.58|7.18|5.58|7.19|5.59|7.18|5.58|0
1721791800000|2024-07-24 03:30:00|7.17|5.57|7.19|5.59|7.2|5.6|7.17|5.57|0
1721792100000|2024-07-24 03:35:00|7.18|5.58|7.18|5.58|7.19|5.59|7.18|5.58|0
1721792400000|2024-07-24 03:40:00|7.19|5.59|7.18|5.58|7.19|5.59|7.18|5.58|0
1721792700000|2024-07-24 03:45:00|7.17|5.57|7.17|5.57|7.18|5.58|7.17|5.57|0
1721793000000|2024-07-24 03:50:00|7.18|5.58|7.18|5.58|7.19|5.59|7.17|5.57|0
1721793300000|2024-07-24 03:55:00|7.19|5.59|7.18|5.58|7.19|5.59|7.18|5.58|0
1721793600000|2024-07-24 04:00:00|7.19|5.59|7.19|5.59|7.19|5.59|7.18|5.58|0
1721793900000|2024-07-24 04:05:00|7.18|5.58|7.19|5.59|7.19|5.59|7.18|5.58|0
1721794200000|2024-07-24 04:10:00|7.2|5.6|7.27|5.67|7.27|5.67|7.19|5.59|0
1721794500000|2024-07-24 04:15:00|7.28|5.68|7.29|5.69|7.29|5.69|7.27|5.67|0
1721794800000|2024-07-24 04:20:00|7.28|5.68|6.74|5.14|7.38|5.78|6.22|4.62|0
1721795100000|2024-07-24 04:25:00|6.73|5.13|6.74|5.14|6.74|5.14|6.73|5.13|0
1721795400000|2024-07-24 04:30:00|6.73|5.13|6.73|5.13|6.74|5.14|6.73|5.13|0
1721795700000|2024-07-24 04:35:00|6.72|5.12|6.73|5.13|6.73|5.13|6.72|5.12|0
1721796000000|2024-07-24 04:40:00|6.72|5.12|6.73|5.13|6.73|5.13|6.72|5.12|0
1721796300000|2024-07-24 04:45:00|6.72|5.12|6.71|5.11|6.73|5.13|6.71|5.11|0
1721796600000|2024-07-24 04:50:00|6.72|5.12|6.72|5.12|6.72|5.12|6.71|5.11|0
1721796900000|2024-07-24 04:55:00|6.73|5.13|6.73|5.13|6.74|5.14|6.72|5.12|0
1721797200000|2024-07-24 05:00:00|6.74|5.14|6.71|5.11|6.74|5.14|6.71|5.11|0
1721797500000|2024-07-24 05:05:00|6.72|5.12|6.7|5.1|6.72|5.12|6.7|5.1|0
1721797800000|2024-07-24 05:10:00|6.71|5.11|6.7|5.1|6.71|5.11|6.69|5.09|0
1721798100000|2024-07-24 05:15:00|6.69|5.09|6.68|5.08|6.69|5.09|6.68|5.08|0
1721798400000|2024-07-24 05:20:00|6.67|5.07|6.66|5.06|6.67|5.07|6.65|5.05|0
1721798700000|2024-07-24 05:25:00|6.65|5.05|6.65|5.05|6.66|5.06|6.65|5.05|0
1721799000000|2024-07-24 05:30:00|6.64|5.04|6.65|5.05|6.65|5.05|6.64|5.04|0
1721799300000|2024-07-24 05:35:00|6.64|5.04|6.64|5.04|6.64|5.04|6.64|5.04|0
1721799600000|2024-07-24 05:40:00|6.65|5.05|6.64|5.04|6.65|5.05|6.63|5.03|0
1721799900000|2024-07-24 05:45:00|6.65|5.05|6.67|5.07|6.67|5.07|6.64|5.04|0
1721800200000|2024-07-24 05:50:00|6.66|5.06|6.68|5.08|6.74|5.14|6.63|5.03|0
1721800500000|2024-07-24 05:55:00|6.69|5.09|6.69|5.09|6.69|5.09|6.68|5.08|0
1721800800000|2024-07-24 06:00:00|6.68|5.08|6.71|5.11|6.72|5.12|6.68|5.08|0
1721801100000|2024-07-24 06:05:00|6.72|5.12|6.68|5.08|6.72|5.12|6.67|5.07|0
1721801400000|2024-07-24 06:10:00|6.69|5.09|6.72|5.12|6.73|5.13|6.68|5.08|0
1721801700000|2024-07-24 06:15:00|6.73|5.13|6.73|5.13|6.75|5.15|6.73|5.13|0
1721802000000|2024-07-24 06:20:00|6.72|5.12|6.71|5.11|6.74|5.14|6.7|5.1|0
1721802300000|2024-07-24 06:25:00|6.7|5.1|6.53|4.93|6.88|5.28|6.42|4.82|0
1721802600000|2024-07-24 06:30:00|6.54|4.94|6.58|4.98|6.59|4.99|6.53|4.93|0
1721802900000|2024-07-24 06:35:00|6.57|4.97|6.57|4.97|6.59|4.99|6.57|4.97|0
1721803200000|2024-07-24 06:40:00|6.56|4.96|6.56|4.96|6.57|4.97|6.56|4.96|0
1721803500000|2024-07-24 06:45:00|6.55|4.95|6.55|4.95|6.56|4.96|6.53|4.93|0
1721803800000|2024-07-24 06:50:00|6.56|4.96|6.56|4.96|6.57|4.97|6.55|4.95|0
1721804100000|2024-07-24 06:55:00|6.55|4.95|6.57|4.97|6.58|4.98|6.55|4.95|0
1721804400000|2024-07-24 07:00:00|6.56|4.96|6.55|4.95|6.58|4.98|6.55|4.95|0
1721804700000|2024-07-24 07:05:00|6.54|4.94|6.53|4.93|6.55|4.95|6.53|4.93|0
1721805000000|2024-07-24 07:10:00|6.52|4.92|6.51|4.91|6.53|4.93|6.51|4.91|0
1721805300000|2024-07-24 07:15:00|6.52|4.92|6.51|4.91|6.54|4.94|6.5|4.9|0
1721805600000|2024-07-24 07:20:00|6.5|4.9|6.5|4.9|6.52|4.92|6.49|4.89|0
1721805900000|2024-07-24 07:25:00|6.51|4.91|6.52|4.92|6.54|4.94|6.5|4.9|0
1721806200000|2024-07-24 07:30:00|6.51|4.91|6.53|4.93|6.53|4.93|6.51|4.91|0
1721806500000|2024-07-24 07:35:00|6.52|4.92|6.5|4.9|6.53|4.93|6.5|4.9|0
1721806800000|2024-07-24 07:40:00|6.51|4.91|6.54|4.94|6.54|4.94|6.51|4.91|0
1721807100000|2024-07-24 07:45:00|6.53|4.93|6.54|4.94|6.56|4.96|6.53|4.93|0
1721807400000|2024-07-24 07:50:00|6.55|4.95|6.58|4.98|6.59|4.99|6.54|4.94|0
1721807700000|2024-07-24 07:55:00|6.57|4.97|6.58|4.98|6.58|4.98|6.55|4.95|0
1721808000000|2024-07-24 08:00:00|6.57|4.97|6.56|4.96|6.58|4.98|6.55|4.95|0
1721808300000|2024-07-24 08:05:00|6.57|4.97|6.57|4.97|6.57|4.97|6.56|4.96|0
1721808600000|2024-07-24 08:10:00|6.58|4.98|6.6|5|6.6|5|6.56|4.96|0
1721808900000|2024-07-24 08:15:00|6.61|5.01|6.63|5.03|6.64|5.04|6.58|4.98|0
1721809200000|2024-07-24 08:20:00|6.62|5.02|6.63|5.03|6.63|5.03|6.6|5|0
1721809500000|2024-07-24 08:25:00|6.62|5.02|6.65|5.05|6.65|5.05|6.62|5.02|0
1721809800000|2024-07-24 08:30:00|6.64|5.04|6.63|5.03|6.65|5.05|6.62|5.02|0
1721810100000|2024-07-24 08:35:00|6.62|5.02|6.59|4.99|6.64|5.04|6.58|4.98|0
1721810400000|2024-07-24 08:40:00|6.58|4.98|6.55|4.95|6.58|4.98|6.54|4.94|0
1721810700000|2024-07-24 08:45:00|6.54|4.94|6.54|4.94|6.56|4.96|6.54|4.94|0
1721811000000|2024-07-24 08:50:00|6.53|4.93|6.54|4.94|6.54|4.94|6.52|4.92|0
1721811300000|2024-07-24 08:55:00|6.53|4.93|6.53|4.93|6.54|4.94|6.53|4.93|0
1721811600000|2024-07-24 09:00:00|6.54|4.94|6.54|4.94|6.55|4.95|6.53|4.93|0
1721811900000|2024-07-24 09:05:00|6.53|4.93|6.54|4.94|6.55|4.95|6.53|4.93|0
1721812200000|2024-07-24 09:10:00|6.55|4.95|6.56|4.96|6.56|4.96|6.55|4.95|0
1721812500000|2024-07-24 09:15:00|6.55|4.95|6.59|4.99|6.6|5|6.55|4.95|0
1721812800000|2024-07-24 09:20:00|6.58|4.98|6.59|4.99|6.6|5|6.58|4.98|0
1721813100000|2024-07-24 09:25:00|6.6|5|6.61|5.01|6.62|5.02|6.59|4.99|0
1721813400000|2024-07-24 09:30:00|6.6|5|6.59|4.99|6.61|5.01|6.59|4.99|0
1721813700000|2024-07-24 09:35:00|6.6|5|6.61|5.01|6.61|5.01|6.58|4.98|0
1721814000000|2024-07-24 09:40:00|6.62|5.02|6.6|5|6.62|5.02|6.59|4.99|0
1721814300000|2024-07-24 09:45:00|6.59|4.99|6.58|4.98|6.6|5|6.57|4.97|0
1721814600000|2024-07-24 09:50:00|6.59|4.99|6.58|4.98|6.59|4.99|6.57|4.97|0
1721814900000|2024-07-24 09:55:00|6.57|4.97|6.57|4.97|6.58|4.98|6.56|4.96|0
1721815200000|2024-07-24 10:00:00|6.58|4.98|6.54|4.94|6.58|4.98|6.54|4.94|0
1721815500000|2024-07-24 10:05:00|6.55|4.95|6.55|4.95|6.55|4.95|6.54|4.94|0
1721815800000|2024-07-24 10:10:00|6.54|4.94|6.53|4.93|6.54|4.94|6.53|4.93|0
1721816100000|2024-07-24 10:15:00|6.54|4.94|6.54|4.94|6.55|4.95|6.53|4.93|0
1721816400000|2024-07-24 10:20:00|6.53|4.93|6.51|4.91|6.54|4.94|6.51|4.91|0
1721816700000|2024-07-24 10:25:00|6.5|4.9|6.52|4.92|6.53|4.93|6.49|4.89|0
1721817000000|2024-07-24 10:30:00|6.53|4.93|6.54|4.94|6.55|4.95|6.52|4.92|0
1721817300000|2024-07-24 10:35:00|6.53|4.93|6.54|4.94|6.55|4.95|6.53|4.93|0
1721817600000|2024-07-24 10:40:00|6.55|4.95|6.56|4.96|6.57|4.97|6.54|4.94|0
1721817900000|2024-07-24 10:45:00|6.55|4.95|6.51|4.91|6.56|4.96|6.4|4.8|0
1721818200000|2024-07-24 10:50:00|6.5|4.9|6.5|4.9|6.5|4.9|6.49|4.89|0
1721818500000|2024-07-24 10:55:00|6.49|4.89|6.51|4.91|6.51|4.91|6.48|4.88|0
1721818800000|2024-07-24 11:00:00|6.5|4.9|6.54|4.94|6.55|4.95|6.5|4.9|0
1721819100000|2024-07-24 11:05:00|6.53|4.93|6.54|4.94|6.56|4.96|6.53|4.93|0
1721819400000|2024-07-24 11:10:00|6.53|4.93|6.46|4.86|6.54|4.94|6.45|4.85|0
1721819700000|2024-07-24 11:15:00|6.47|4.87|6.42|4.82|6.47|4.87|6.42|4.82|0
1721820000000|2024-07-24 11:20:00|6.41|4.81|6.4|4.8|6.42|4.82|6.4|4.8|0
1721820300000|2024-07-24 11:25:00|6.41|4.81|6.38|4.78|6.41|4.81|6.38|4.78|0
1721820600000|2024-07-24 11:30:00|6.39|4.79|6.41|4.81|6.42|4.82|6.38|4.78|0
1721820900000|2024-07-24 11:35:00|6.42|4.82|6.42|4.82|6.43|4.83|6.41|4.81|0
1721821200000|2024-07-24 11:40:00|6.43|4.83|6.42|4.82|6.43|4.83|6.41|4.81|0
1721821500000|2024-07-24 11:45:00|6.41|4.81|6.43|4.83|6.44|4.84|6.4|4.8|0
1721821800000|2024-07-24 11:50:00|6.44|4.84|6.41|4.81|6.44|4.84|6.41|4.81|0
1721822100000|2024-07-24 11:55:00|6.42|4.82|6.43|4.83|6.43|4.83|6.41|4.81|0
1721822400000|2024-07-24 12:00:00|6.44|4.84|6.44|4.84|6.45|4.85|6.42|4.82|0
1721822700000|2024-07-24 12:05:00|6.45|4.85|6.46|4.86|6.47|4.87|6.42|4.82|0
1721823000000|2024-07-24 12:10:00|6.47|4.87|6.47|4.87|6.49|4.89|6.47|4.87|0
1721823300000|2024-07-24 12:15:00|6.48|4.88|6.51|4.91|6.51|4.91|6.47|4.87|0
1721823600000|2024-07-24 12:20:00|6.5|4.9|6.51|4.91|6.53|4.93|6.5|4.9|0
1721823900000|2024-07-24 12:25:00|6.52|4.92|6.54|4.94|6.54|4.94|6.51|4.91|0
1721824200000|2024-07-24 12:30:00|6.53|4.93|6.54|4.94|6.54|4.94|6.51|4.91|0
1721824500000|2024-07-24 12:35:00|6.55|4.95|6.57|4.97|6.57|4.97|6.54|4.94|0
1721824800000|2024-07-24 12:40:00|6.56|4.96|6.56|4.96|6.57|4.97|6.55|4.95|0
1721825100000|2024-07-24 12:45:00|6.55|4.95|6.57|4.97|6.59|4.99|6.55|4.95|0
1721825400000|2024-07-24 12:50:00|6.58|4.98|6.58|4.98|6.58|4.98|6.56|4.96|0
1721825700000|2024-07-24 12:55:00|6.57|4.97|6.56|4.96|6.58|4.98|6.56|4.96|0
1721826000000|2024-07-24 13:00:00|6.57|4.97|6.53|4.93|6.57|4.97|6.53|4.93|0
1721826300000|2024-07-24 13:05:00|6.54|4.94|6.54|4.94|6.56|4.96|6.54|4.94|0
1721826600000|2024-07-24 13:10:00|6.55|4.95|6.53|4.93|6.56|4.96|6.53|4.93|0
1721826900000|2024-07-24 13:15:00|6.54|4.94|6.54|4.94|6.55|4.95|6.53|4.93|0
1721827200000|2024-07-24 13:20:00|6.53|4.93|6.56|4.96|6.56|4.96|6.53|4.93|0
1721827500000|2024-07-24 13:25:00|6.57|4.97|6.53|4.93|6.57|4.97|6.53|4.93|0
1721827800000|2024-07-24 13:30:00|6.54|4.94|6.6|5|6.61|5.01|6.5|4.9|0
1721828100000|2024-07-24 13:35:00|6.61|5.01|6.54|4.94|6.64|5.04|6.31|4.71|0
1721828400000|2024-07-24 13:40:00|6.62|5.02|6.61|5.01|6.62|5.02|6.58|4.98|0
1721828700000|2024-07-24 13:45:00|6.6|5|6.63|5.03|6.65|5.05|6.57|4.97|0
1721829000000|2024-07-24 13:50:00|6.64|5.04|6.79|5.19|6.81|5.21|6.62|5.02|0
1721829300000|2024-07-24 13:55:00|6.8|5.2|6.83|5.23|6.87|5.27|6.79|5.19|0
1721829600000|2024-07-24 14:00:00|6.84|5.24|6.88|5.28|6.88|5.28|6.81|5.21|0
1721829900000|2024-07-24 14:05:00|6.86|5.26|6.88|5.28|6.91|5.31|6.85|5.25|0
1721830200000|2024-07-24 14:10:00|6.87|5.27|6.96|5.36|6.97|5.37|6.87|5.27|0
1721830500000|2024-07-24 14:15:00|6.95|5.35|6.95|5.35|6.98|5.38|6.92|5.32|0
1721830800000|2024-07-24 14:20:00|6.96|5.36|6.85|5.25|6.96|5.36|6.68|5.08|0
1721831100000|2024-07-24 14:25:00|6.84|5.24|6.83|5.23|6.88|5.28|6.82|5.22|0
1721831400000|2024-07-24 14:30:00|6.84|5.24|6.86|5.26|6.86|5.26|6.82|5.22|0
1721831700000|2024-07-24 14:35:00|6.87|5.27|6.81|5.21|6.9|5.3|6.8|5.2|0
1721832000000|2024-07-24 14:40:00|6.8|5.2|6.81|5.21|6.82|5.22|6.78|5.18|0
1721832300000|2024-07-24 14:45:00|6.8|5.2|6.86|5.26|6.91|5.31|6.8|5.2|0
1721832600000|2024-07-24 14:50:00|6.87|5.27|6.88|5.28|6.88|5.28|6.85|5.25|0
1721832900000|2024-07-24 14:55:00|6.87|5.27|6.85|5.25|6.88|5.28|6.84|5.24|0
1721833200000|2024-07-24 15:00:00|6.84|5.24|6.91|5.31|6.91|5.31|6.84|5.24|0
1721833500000|2024-07-24 15:05:00|6.92|5.32|6.91|5.31|6.94|5.34|6.91|5.31|0
1721833800000|2024-07-24 15:10:00|6.92|5.32|6.92|5.32|6.94|5.34|6.91|5.31|0
1721834100000|2024-07-24 15:15:00|6.91|5.31|6.95|5.35|6.95|5.35|6.91|5.31|0
1721834400000|2024-07-24 15:20:00|6.96|5.36|7.01|5.41|7.01|5.41|6.95|5.35|0
1721834700000|2024-07-24 15:25:00|7|5.4|6.95|5.35|7.01|5.41|6.93|5.33|0
1721835000000|2024-07-24 15:30:00|6.94|5.34|6.83|5.23|6.95|5.35|6.81|5.21|0
1721835300000|2024-07-24 15:35:00|6.84|5.24|6.88|5.28|6.9|5.3|6.81|5.21|0
1721835600000|2024-07-24 15:40:00|6.89|5.29|7.32|5.72|7.32|5.72|6.89|5.29|0
1721835900000|2024-07-24 15:45:00|7.31|5.71|7.33|5.73|7.34|5.74|7.31|5.71|0
1721836200000|2024-07-24 15:50:00|7.32|5.72|7.3|5.7|7.33|5.73|7.28|5.68|0
1721836500000|2024-07-24 15:55:00|7.31|5.71|7.35|5.75|7.36|5.76|7.3|5.7|0
1721836800000|2024-07-24 16:00:00|7.36|5.76|7.36|5.76|7.37|5.77|7.34|5.74|0
1721837100000|2024-07-24 16:05:00|7.37|5.77|7.39|5.79|7.42|5.82|7.36|5.76|0
1721837400000|2024-07-24 16:10:00|7.4|5.8|7.34|5.74|7.4|5.8|7.33|5.73|0
1721837700000|2024-07-24 16:15:00|7.33|5.73|7.32|5.72|7.35|5.75|7.29|5.69|0
1721838000000|2024-07-24 16:20:00|7.31|5.71|7.34|5.74|7.35|5.75|7.3|5.7|0
1721838300000|2024-07-24 16:25:00|7.35|5.75|7.38|5.78|7.38|5.78|7.35|5.75|0
1721838600000|2024-07-24 16:30:00|7.39|5.79|7.36|5.76|7.39|5.79|7.35|5.75|0
1721838900000|2024-07-24 16:35:00|7.35|5.75|7.71|6.11|7.72|6.12|7.34|5.74|0
1721839200000|2024-07-24 16:40:00|7.72|6.12|7.75|6.15|7.76|6.16|7.71|6.11|0
1721839500000|2024-07-24 16:45:00|7.76|6.16|7.68|6.08|7.76|6.16|7.66|6.06|0
1721839800000|2024-07-24 16:50:00|7.69|6.09|7.75|6.15|7.75|6.15|7.69|6.09|0
1721840100000|2024-07-24 16:55:00|7.74|6.14|7.73|6.13|7.75|6.15|7.72|6.12|0
1721840400000|2024-07-24 17:00:00|7.74|6.14|7.72|6.12|7.74|6.14|7.69|6.09|0
1721840700000|2024-07-24 17:05:00|7.71|6.11|7.62|6.02|7.72|6.12|7.62|6.02|0
1721841000000|2024-07-24 17:10:00|7.63|6.03|7.63|6.03|7.64|6.04|7.6|6|0
1721841300000|2024-07-24 17:15:00|7.64|6.04|7.61|6.01|7.65|6.05|7.61|6.01|0
1721841600000|2024-07-24 17:20:00|7.62|6.02|7.64|6.04|7.65|6.05|7.58|5.98|0
1721841900000|2024-07-24 17:25:00|7.65|6.05|7.68|6.08|7.68|6.08|7.63|6.03|0
1721842200000|2024-07-24 17:30:00|7.69|6.09|7.64|6.04|7.71|6.11|7.63|6.03|0
1721842500000|2024-07-24 17:35:00|7.63|6.03|7.61|6.01|7.64|6.04|7.59|5.99|0
1721842800000|2024-07-24 17:40:00|7.6|6|7.69|6.09|7.7|6.1|7.59|5.99|0
1721843100000|2024-07-24 17:45:00|7.7|6.1|7.76|6.16|7.77|6.17|7.69|6.09|0
1721843400000|2024-07-24 17:50:00|7.77|6.17|7.79|6.19|7.8|6.2|7.77|6.17|0
1721843700000|2024-07-24 17:55:00|7.8|6.2|7.81|6.21|7.82|6.22|7.77|6.17|0
1721844000000|2024-07-24 18:00:00|7.8|6.2|7.83|6.23|7.83|6.23|7.79|6.19|0
1721844300000|2024-07-24 18:05:00|7.84|6.24|7.81|6.21|7.84|6.24|7.78|6.18|0
1721844600000|2024-07-24 18:10:00|7.8|6.2|7.8|6.2|7.82|6.22|7.77|6.17|0
1721844900000|2024-07-24 18:15:00|7.79|6.19|7.83|6.23|7.84|6.24|7.78|6.18|0
1721845200000|2024-07-24 18:20:00|7.84|6.24|7.86|6.26|7.9|6.3|7.84|6.24|0
1721845500000|2024-07-24 18:25:00|7.87|6.27|7.88|6.28|7.88|6.28|7.83|6.23|0
1721845800000|2024-07-24 18:30:00|7.87|6.27|7.89|6.29|7.89|6.29|7.85|6.25|0
1721846100000|2024-07-24 18:35:00|7.9|6.3|7.87|6.27|7.9|6.3|7.86|6.26|0
1721846400000|2024-07-24 18:40:00|7.88|6.28|7.97|6.37|7.97|6.37|7.86|6.26|0
1721846700000|2024-07-24 18:45:00|7.98|6.38|8.02|6.42|8.03|6.43|7.93|6.33|0
1721847000000|2024-07-24 18:50:00|8.03|6.43|8.04|6.44|8.08|6.48|8.02|6.42|0
1721847300000|2024-07-24 18:55:00|8.02|6.42|7.99|6.39|8.02|6.42|7.98|6.38|0
1721847600000|2024-07-24 19:00:00|8|6.4|8.03|6.43|8.05|6.45|7.98|6.38|0
1721847900000|2024-07-24 19:05:00|8.02|6.42|8.04|6.44|8.07|6.47|8.01|6.41|0
1721848200000|2024-07-24 19:10:00|8.03|6.43|7.95|6.35|8.04|6.44|7.59|5.99|0
1721848500000|2024-07-24 19:15:00|7.96|6.36|7.97|6.37|7.99|6.39|7.92|6.32|0
1721848800000|2024-07-24 19:20:00|7.96|6.36|7.93|6.33|7.97|6.37|7.93|6.33|0
1721849100000|2024-07-24 19:25:00|7.94|6.34|8|6.4|8.02|6.42|7.93|6.33|0
1721849400000|2024-07-24 19:30:00|7.99|6.39|7.89|6.29|8.01|6.41|7.89|6.29|0
1721849700000|2024-07-24 19:35:00|7.91|6.31|7.9|6.3|7.92|6.32|7.88|6.28|0
1721850000000|2024-07-24 19:40:00|7.89|6.29|7.86|6.26|7.94|6.34|7.79|6.19|0
1721850300000|2024-07-24 19:45:00|7.87|6.27|7.87|6.27|7.91|6.31|7.83|6.23|0
1721850600000|2024-07-24 19:50:00|7.86|6.26|8.06|6.46|8.06|6.46|7.83|6.23|0
1721850900000|2024-07-24 19:55:00|8.08|6.48|8|6.4|8.08|6.48|7.81|6.21|0
1721851200000|2024-07-24 20:00:00|7.97|6.37|7.96|6.36|8|6.4|7.94|6.34|0
1721851500000|2024-07-24 20:05:00|7.95|6.35|7.94|6.34|7.98|6.38|7.91|6.31|0
1721851800000|2024-07-24 20:10:00|7.95|6.35|7.92|6.32|7.96|6.36|7.89|6.29|0
1721852100000|2024-07-24 20:15:00|8.11|6.11|8.14|6.14|8.16|6.16|8.11|6.11|0
1721852400000|2024-07-24 20:20:00|8.15|6.15|8.09|6.09|8.15|6.15|8.09|6.09|0
1721852700000|2024-07-24 20:25:00|8.08|6.08|8.1|6.1|8.1|6.1|8.08|6.08|0
1721853000000|2024-07-24 20:30:00|8.09|6.09|8.21|6.21|8.22|6.22|8.08|6.08|0
1721853300000|2024-07-24 20:35:00|8.22|6.22|8.22|6.22|8.22|6.22|8.21|6.21|0
1721853600000|2024-07-24 20:40:00|8.21|6.21|8.22|6.22|8.23|6.23|8.21|6.21|0
1721853900000|2024-07-24 20:45:00|8.21|6.21|8.21|6.21|8.21|6.21|8.2|6.2|0
1721854200000|2024-07-24 20:50:00|8.22|6.22|8.23|6.23|8.23|6.23|8.21|6.21|0
1721854500000|2024-07-24 20:55:00|8.24|6.24|8.21|6.21|8.24|6.24|8.21|6.21|0
1721854800000|2024-07-24 21:00:00|8.22|6.22|8.21|6.21|8.22|6.22|8.2|6.2|0
1721855100000|2024-07-24 21:05:00|8.22|6.22|8.21|6.21|8.22|6.22|8.21|6.21|0
1721855400000|2024-07-24 21:10:00|8.22|6.22|8.22|6.22|8.22|6.22|8.21|6.21|0
1721856000000|2024-07-24 21:20:00|8.23|6.23|8.23|6.23|8.23|6.23|8.22|6.22|0
1721856300000|2024-07-24 21:25:00|8.22|6.22|8.23|6.23|8.23|6.23|8.22|6.22|0
1721856600000|2024-07-24 21:30:00|8.22|6.22|8.23|6.23|8.23|6.23|8.22|6.22|0
1721857500000|2024-07-24 21:45:00|8.24|6.24|8.22|6.22|8.24|6.24|8.22|6.22|0
1721857800000|2024-07-24 21:50:00|8.23|6.23|8.23|6.23|8.23|6.23|8.23|6.23|0
1721858100000|2024-07-24 21:55:00|8.22|6.22|8.22|6.22|8.23|6.23|8.22|6.22|0
1721858400000|2024-07-24 22:00:00|8.21|6.21|8.21|6.21|8.22|6.22|8.19|6.19|0
1721858700000|2024-07-24 22:05:00|8.2|6.2|8.18|6.18|8.21|6.21|8.18|6.18|0
1721859000000|2024-07-24 22:10:00|8.17|6.17|8.17|6.17|8.18|6.18|8.16|6.16|0
1721859300000|2024-07-24 22:15:00|8.16|6.16|8.14|6.14|8.17|6.17|8.13|6.13|0
1721859600000|2024-07-24 22:20:00|8.13|6.13|8.16|6.16|8.17|6.17|8.13|6.13|0
1721859900000|2024-07-24 22:25:00|8.17|6.17|8.18|6.18|8.19|6.19|8.16|6.16|0
1721860200000|2024-07-24 22:30:00|8.17|6.17|8.15|6.15|8.18|6.18|8.15|6.15|0
1721860500000|2024-07-24 22:35:00|8.14|6.14|8.14|6.14|8.15|6.15|8.13|6.13|0
1721860800000|2024-07-24 22:40:00|8.13|6.13|8.14|6.14|8.15|6.15|8.13|6.13|0
1721861100000|2024-07-24 22:45:00|8.15|6.15|8.15|6.15|8.16|6.16|8.15|6.15|0
1721861400000|2024-07-24 22:50:00|8.16|6.16|8.16|6.16|8.17|6.17|8.16|6.16|0
1721861700000|2024-07-24 22:55:00|8.15|6.15|8.16|6.16|8.18|6.18|8.15|6.15|0
1721862000000|2024-07-24 23:00:00|8.17|6.17|8.19|6.19|8.19|6.19|8.16|6.16|0
1721862300000|2024-07-24 23:05:00|8.18|6.18|8.17|6.17|8.19|6.19|8.17|6.17|0
1721862600000|2024-07-24 23:10:00|8.16|6.16|8.17|6.17|8.18|6.18|8.16|6.16|0
1721862900000|2024-07-24 23:15:00|8.16|6.16|8.15|6.15|8.16|6.16|8.14|6.14|0
1721863200000|2024-07-24 23:20:00|8.14|6.14|8.16|6.16|8.16|6.16|8.14|6.14|0
1721863500000|2024-07-24 23:25:00|8.17|6.17|8.16|6.16|8.17|6.17|8.15|6.15|0
1721863800000|2024-07-24 23:30:00|8.17|6.17|8.16|6.16|8.18|6.18|8.16|6.16|0
1721864100000|2024-07-24 23:35:00|8.15|6.15|8.16|6.16|8.16|6.16|8.14|6.14|0
1721864400000|2024-07-24 23:40:00|8.17|6.17|8.17|6.17|8.18|6.18|8.17|6.17|0
1721864700000|2024-07-24 23:45:00|8.16|6.16|8.17|6.17|8.18|6.18|8.16|6.16|0
1721865000000|2024-07-24 23:50:00|8.16|6.16|8.17|6.17|8.17|6.17|8.15|6.15|0
1721865300000|2024-07-24 23:55:00|8.16|6.16|8.18|6.18|8.18|6.18|8.16|6.16|0
1721865600000|2024-07-25 00:00:00|8.19|6.19|8.2|6.2|8.21|6.21|8.17|6.17|0
1721865900000|2024-07-25 00:05:00|8.19|6.19|8.19|6.19|8.19|6.19|8.18|6.18|0
1721866200000|2024-07-25 00:10:00|8.18|6.18|8.16|6.16|8.18|6.18|8.16|6.16|0
1721866500000|2024-07-25 00:15:00|7.97|6.37|7.93|6.33|8.08|6.48|7.93|6.33|0
1721866800000|2024-07-25 00:20:00|7.92|6.32|8.69|7.09|8.7|7.1|7.9|6.3|0
1721867100000|2024-07-25 00:25:00|8.68|7.08|8.71|7.11|8.72|7.12|8.68|7.08|0
1721867400000|2024-07-25 00:30:00|8.72|7.12|8.74|7.14|8.74|7.14|8.7|7.1|0
1721867700000|2024-07-25 00:35:00|8.75|7.15|8.73|7.13|8.75|7.15|8.72|7.12|0
1721868000000|2024-07-25 00:40:00|8.72|7.12|8.73|7.13|8.73|7.13|8.72|7.12|0
1721868300000|2024-07-25 00:45:00|8.72|7.12|8.72|7.12|8.74|7.14|8.72|7.12|0
1721868600000|2024-07-25 00:50:00|8.71|7.11|8.7|7.1|8.71|7.11|8.7|7.1|0
1721868900000|2024-07-25 00:55:00|8.69|7.09|8.71|7.11|8.71|7.11|8.68|7.08|0
1721869200000|2024-07-25 01:00:00|8.72|7.12|8.72|7.12|8.73|7.13|8.71|7.11|0
1721869500000|2024-07-25 01:05:00|8.73|7.13|8.7|7.1|8.73|7.13|8.69|7.09|0
1721869800000|2024-07-25 01:10:00|8.71|7.11|8.72|7.12|8.72|7.12|8.69|7.09|0
1721870100000|2024-07-25 01:15:00|8.71|7.11|8.7|7.1|8.72|7.12|8.69|7.09|0
1721870400000|2024-07-25 01:20:00|8.71|7.11|8.73|7.13|8.74|7.14|8.7|7.1|0
1721870700000|2024-07-25 01:25:00|8.74|7.14|8.71|7.11|8.74|7.14|8.7|7.1|0
1721871000000|2024-07-25 01:30:00|8.72|7.12|8.73|7.13|8.73|7.13|8.71|7.11|0
1721871300000|2024-07-25 01:35:00|8.72|7.12|8.73|7.13|8.74|7.14|8.7|7.1|0
1721871600000|2024-07-25 01:40:00|8.74|7.14|8.75|7.15|8.76|7.16|8.73|7.13|0
1721871900000|2024-07-25 01:45:00|8.74|7.14|8.76|7.16|8.76|7.16|8.74|7.14|0
1721872200000|2024-07-25 01:50:00|8.75|7.15|8.75|7.15|8.76|7.16|8.74|7.14|0
1721872500000|2024-07-25 01:55:00|8.76|7.16|8.79|7.19|8.8|7.2|8.75|7.15|0
1721872800000|2024-07-25 02:00:00|8.78|7.18|8.79|7.19|8.79|7.19|8.76|7.16|0
1721873100000|2024-07-25 02:05:00|8.78|7.18|8.77|7.17|8.79|7.19|8.76|7.16|0
1721873400000|2024-07-25 02:10:00|8.76|7.16|8.77|7.17|8.8|7.2|8.76|7.16|0
1721873700000|2024-07-25 02:15:00|8.76|7.16|8.74|7.14|8.77|7.17|8.74|7.14|0
1721874000000|2024-07-25 02:20:00|8.73|7.13|8.75|7.15|8.76|7.16|8.73|7.13|0
1721874300000|2024-07-25 02:25:00|8.76|7.16|8.77|7.17|8.78|7.18|8.75|7.15|0
1721874600000|2024-07-25 02:30:00|8.76|7.16|8.82|7.22|8.82|7.22|8.76|7.16|0
1721874900000|2024-07-25 02:35:00|8.81|7.21|8.85|7.25|8.86|7.26|8.8|7.2|0
1721875200000|2024-07-25 02:40:00|8.84|7.24|8.84|7.24|8.85|7.25|8.83|7.23|0
1721875500000|2024-07-25 02:45:00|8.83|7.23|8.88|7.28|8.9|7.3|8.83|7.23|0
1721875800000|2024-07-25 02:50:00|8.87|7.27|8.89|7.29|8.89|7.29|8.86|7.26|0
1721876100000|2024-07-25 02:55:00|8.88|7.28|8.87|7.27|8.89|7.29|8.86|7.26|0
1721876400000|2024-07-25 03:00:00|8.86|7.26|8.84|7.24|8.87|7.27|8.83|7.23|0
1721876700000|2024-07-25 03:05:00|8.83|7.23|8.81|7.21|8.83|7.23|8.81|7.21|0
1721877000000|2024-07-25 03:10:00|8.82|7.22|8.84|7.24|8.84|7.24|8.81|7.21|0
1721877300000|2024-07-25 03:15:00|8.83|7.23|8.8|7.2|8.83|7.23|8.8|7.2|0
1721877600000|2024-07-25 03:20:00|8.79|7.19|8.76|7.16|8.79|7.19|8.76|7.16|0
1721877900000|2024-07-25 03:25:00|8.75|7.15|8.74|7.14|8.76|7.16|8.74|7.14|0
1721878200000|2024-07-25 03:30:00|8.73|7.13|8.74|7.14|8.75|7.15|8.7|7.1|0
1721878500000|2024-07-25 03:35:00|8.75|7.15|8.73|7.13|8.75|7.15|8.73|7.13|0
1721878800000|2024-07-25 03:40:00|8.74|7.14|8.74|7.14|8.75|7.15|8.73|7.13|0
1721879100000|2024-07-25 03:45:00|8.75|7.15|8.73|7.13|8.75|7.15|8.71|7.11|0
1721879400000|2024-07-25 03:50:00|8.74|7.14|8.74|7.14|8.74|7.14|8.72|7.12|0
1721879700000|2024-07-25 03:55:00|8.75|7.15|8.74|7.14|8.75|7.15|8.72|7.12|0
1721880000000|2024-07-25 04:00:00|8.73|7.13|8.74|7.14|8.76|7.16|8.73|7.13|0
1721880300000|2024-07-25 04:05:00|8.73|7.13|8.72|7.12|8.74|7.14|8.72|7.12|0
1721880600000|2024-07-25 04:10:00|8.73|7.13|8.73|7.13|8.74|7.14|8.72|7.12|0
1721880900000|2024-07-25 04:15:00|8.74|7.14|8.75|7.15|8.76|7.16|8.74|7.14|0
1721881200000|2024-07-25 04:20:00|8.76|7.16|8.75|7.15|8.76|7.16|8.75|7.15|0
1721881500000|2024-07-25 04:25:00|8.76|7.16|8.74|7.14|8.76|7.16|8.74|7.14|0
1721881800000|2024-07-25 04:30:00|8.73|7.13|8.73|7.13|8.76|7.16|8.73|7.13|0
1721882100000|2024-07-25 04:35:00|8.74|7.14|8.74|7.14|8.75|7.15|8.72|7.12|0
1721882400000|2024-07-25 04:40:00|8.75|7.15|8.76|7.16|8.76|7.16|8.74|7.14|0
1721882700000|2024-07-25 04:45:00|8.75|7.15|8.76|7.16|8.77|7.17|8.74|7.14|0
1721883000000|2024-07-25 04:50:00|8.75|7.15|8.74|7.14|8.76|7.16|8.74|7.14|0
1721883300000|2024-07-25 04:55:00|8.75|7.15|8.75|7.15|8.76|7.16|8.74|7.14|0
1721883600000|2024-07-25 05:00:00|8.76|7.16|8.74|7.14|8.76|7.16|8.74|7.14|0
1721883900000|2024-07-25 05:05:00|8.75|7.15|8.73|7.13|8.75|7.15|8.72|7.12|0
1721884200000|2024-07-25 05:10:00|8.72|7.12|8.72|7.12|8.74|7.14|8.72|7.12|0
1721884500000|2024-07-25 05:15:00|8.73|7.13|8.73|7.13|8.73|7.13|8.72|7.12|0
1721884800000|2024-07-25 05:20:00|8.74|7.14|8.75|7.15|8.75|7.15|8.73|7.13|0
1721885100000|2024-07-25 05:25:00|8.74|7.14|8.75|7.15|8.76|7.16|8.74|7.14|0
1721885400000|2024-07-25 05:30:00|8.74|7.14|8.77|7.17|8.78|7.18|8.74|7.14|0
1721885700000|2024-07-25 05:35:00|8.78|7.18|8.76|7.16|8.78|7.18|8.76|7.16|0
1721886000000|2024-07-25 05:40:00|8.77|7.17|8.78|7.18|8.78|7.18|8.75|7.15|0
1721886300000|2024-07-25 05:45:00|8.79|7.19|8.79|7.19|8.81|7.21|8.79|7.19|0
1721886600000|2024-07-25 05:50:00|8.8|7.2|8.8|7.2|8.8|7.2|8.79|7.19|0
1721886900000|2024-07-25 05:55:00|8.79|7.19|8.81|7.21|8.81|7.21|8.79|7.19|0
1721887200000|2024-07-25 06:00:00|8.8|7.2|8.93|7.33|8.95|7.35|8.8|7.2|0
1721887500000|2024-07-25 06:05:00|8.94|7.34|8.98|7.38|8.99|7.39|8.93|7.33|0
1721887800000|2024-07-25 06:10:00|8.99|7.39|9.05|7.45|9.05|7.45|8.99|7.39|0
1721888100000|2024-07-25 06:15:00|9.04|7.44|8.94|7.34|9.04|7.44|8.94|7.34|0
1721888400000|2024-07-25 06:20:00|8.93|7.33|8.89|7.29|8.93|7.33|8.85|7.25|0
1721888700000|2024-07-25 06:25:00|8.88|7.28|8.82|7.22|8.88|7.28|8.81|7.21|0
1721889000000|2024-07-25 06:30:00|8.81|7.21|8.83|7.23|8.84|7.24|8.8|7.2|0
1721889300000|2024-07-25 06:35:00|8.82|7.22|8.81|7.21|8.83|7.23|8.79|7.19|0
1721889600000|2024-07-25 06:40:00|8.8|7.2|8.77|7.17|8.8|7.2|8.74|7.14|0
1721889900000|2024-07-25 06:45:00|8.76|7.16|8.76|7.16|8.77|7.17|8.74|7.14|0
1721890200000|2024-07-25 06:50:00|8.75|7.15|8.74|7.14|8.8|7.2|8.74|7.14|0
1721890500000|2024-07-25 06:55:00|8.75|7.15|8.78|7.18|8.79|7.19|8.74|7.14|0
1721890800000|2024-07-25 07:00:00|8.79|7.19|8.84|7.24|8.84|7.24|8.74|7.14|0
1721891100000|2024-07-25 07:05:00|8.83|7.23|8.97|7.37|8.97|7.37|8.82|7.22|0
1721891400000|2024-07-25 07:10:00|8.98|7.38|8.94|7.34|9|7.4|8.91|7.31|0
1721891700000|2024-07-25 07:15:00|8.95|7.35|8.87|7.27|8.95|7.35|8.84|7.24|0
1721892000000|2024-07-25 07:20:00|8.88|7.28|8.95|7.35|8.98|7.38|8.87|7.27|0
1721892300000|2024-07-25 07:25:00|8.96|7.36|8.9|7.3|9.03|7.43|8.88|7.28|0
1721892600000|2024-07-25 07:30:00|8.92|7.32|8.78|7.18|8.92|7.32|8.67|7.07|0
1721892900000|2024-07-25 07:35:00|8.77|7.17|8.73|7.13|8.78|7.18|8.71|7.11|0
1721893200000|2024-07-25 07:40:00|8.72|7.12|8.83|7.23|8.83|7.23|8.72|7.12|0
1721893500000|2024-07-25 07:45:00|8.84|7.24|8.86|7.26|8.86|7.26|8.8|7.2|0
1721893800000|2024-07-25 07:50:00|8.85|7.25|8.88|7.28|8.89|7.29|8.85|7.25|0
1721894100000|2024-07-25 07:55:00|8.87|7.27|8.84|7.24|8.88|7.28|8.81|7.21|0
1721894400000|2024-07-25 08:00:00|8.85|7.25|8.96|7.36|8.97|7.37|8.82|7.22|0
1721894700000|2024-07-25 08:05:00|8.93|7.33|9.04|7.44|9.04|7.44|8.93|7.33|0
1721895000000|2024-07-25 08:10:00|9.02|7.42|9.04|7.44|9.04|7.44|8.97|7.37|0
1721895300000|2024-07-25 08:15:00|9.06|7.46|9.06|7.46|9.07|7.47|9.04|7.44|0
1721895600000|2024-07-25 08:20:00|9.05|7.45|9|7.4|9.05|7.45|8.98|7.38|0
1721895900000|2024-07-25 08:25:00|9.01|7.41|8.86|7.26|9.02|7.42|8.84|7.24|0
1721896200000|2024-07-25 08:30:00|8.87|7.27|8.9|7.3|8.92|7.32|8.77|7.17|0
1721896500000|2024-07-25 08:35:00|8.91|7.31|8.93|7.33|8.98|7.38|8.91|7.31|0
1721896800000|2024-07-25 08:40:00|8.92|7.32|8.87|7.27|8.92|7.32|8.85|7.25|0
1721897100000|2024-07-25 08:45:00|8.89|7.29|8.9|7.3|8.93|7.33|8.89|7.29|0
1721897400000|2024-07-25 08:50:00|8.91|7.31|8.85|7.25|8.92|7.32|8.84|7.24|0
1721897700000|2024-07-25 08:55:00|8.86|7.26|8.83|7.23|8.86|7.26|8.82|7.22|0
1721898000000|2024-07-25 09:00:00|8.82|7.22|8.85|7.25|8.85|7.25|8.81|7.21|0
1721898300000|2024-07-25 09:05:00|8.84|7.24|8.76|7.16|8.85|7.25|8.76|7.16|0
1721898600000|2024-07-25 09:10:00|8.77|7.17|8.89|7.29|8.89|7.29|8.75|7.15|0
1721898900000|2024-07-25 09:15:00|8.9|7.3|8.88|7.28|8.91|7.31|8.88|7.28|0
1721899200000|2024-07-25 09:20:00|8.89|7.29|8.94|7.34|8.94|7.34|8.87|7.27|0
1721899500000|2024-07-25 09:25:00|8.93|7.33|8.92|7.32|8.97|7.37|8.92|7.32|0
1721899800000|2024-07-25 09:30:00|8.93|7.33|8.91|7.31|8.94|7.34|8.87|7.27|0
1721900100000|2024-07-25 09:35:00|8.92|7.32|8.96|7.36|8.97|7.37|8.92|7.32|0
1721900400000|2024-07-25 09:40:00|8.97|7.37|8.97|7.37|8.97|7.37|8.93|7.33|0
1721900700000|2024-07-25 09:45:00|8.98|7.38|8.98|7.38|9.03|7.43|8.97|7.37|0
1721901000000|2024-07-25 09:50:00|8.97|7.37|9.01|7.41|9.02|7.42|8.97|7.37|0
1721901300000|2024-07-25 09:55:00|9.02|7.42|9.02|7.42|9.03|7.43|9|7.4|0
1721901600000|2024-07-25 10:00:00|9.01|7.41|9.05|7.45|9.06|7.46|8.97|7.37|0
1721901900000|2024-07-25 10:05:00|9.04|7.44|9.05|7.45|9.05|7.45|9.01|7.41|0
1721902200000|2024-07-25 10:10:00|9.06|7.46|9.11|7.51|9.11|7.51|9.06|7.46|0
1721902500000|2024-07-25 10:15:00|9.1|7.5|9.09|7.49|9.13|7.53|9.07|7.47|0
1721902800000|2024-07-25 10:20:00|9.1|7.5|9.01|7.41|9.1|7.5|8.98|7.38|0
1721903100000|2024-07-25 10:25:00|9|7.4|9.11|7.51|9.11|7.51|8.99|7.39|0
1721903400000|2024-07-25 10:30:00|9.1|7.5|9.03|7.43|9.11|7.51|9|7.4|0
1721903700000|2024-07-25 10:35:00|9.02|7.42|9.09|7.49|9.11|7.51|9.01|7.41|0
1721904000000|2024-07-25 10:40:00|9.08|7.48|9.11|7.51|9.12|7.52|9.07|7.47|0
1721904300000|2024-07-25 10:45:00|9.1|7.5|9.08|7.48|9.11|7.51|9.03|7.43|0
1721904600000|2024-07-25 10:50:00|9.07|7.47|9.03|7.43|9.09|7.49|9.03|7.43|0
1721904900000|2024-07-25 10:55:00|9.02|7.42|8.99|7.39|9.02|7.42|8.96|7.36|0
1721905200000|2024-07-25 11:00:00|8.98|7.38|8.96|7.36|8.98|7.38|8.96|7.36|0
1721905500000|2024-07-25 11:05:00|8.97|7.37|8.89|7.29|8.97|7.37|8.88|7.28|0
1721905800000|2024-07-25 11:10:00|8.9|7.3|8.93|7.33|8.93|7.33|8.89|7.29|0
1721906100000|2024-07-25 11:15:00|8.92|7.32|8.9|7.3|8.94|7.34|8.9|7.3|0
1721906400000|2024-07-25 11:20:00|8.89|7.29|8.95|7.35|8.95|7.35|8.89|7.29|0
1721906700000|2024-07-25 11:25:00|8.94|7.34|9|7.4|9.01|7.41|8.94|7.34|0
1721907000000|2024-07-25 11:30:00|9.01|7.41|8.97|7.37|9.02|7.42|8.96|7.36|0
1721907300000|2024-07-25 11:35:00|8.96|7.36|8.96|7.36|9.01|7.41|8.93|7.33|0
1721907600000|2024-07-25 11:40:00|8.95|7.35|8.95|7.35|8.97|7.37|8.92|7.32|0
1721907900000|2024-07-25 11:45:00|8.94|7.34|9|7.4|9.03|7.43|8.92|7.32|0
1721908200000|2024-07-25 11:50:00|8.99|7.39|9.03|7.43|9.05|7.45|8.99|7.39|0
1721908500000|2024-07-25 11:55:00|9.04|7.44|9.07|7.47|9.07|7.47|9.02|7.42|0
1721908800000|2024-07-25 12:00:00|9.06|7.46|9|7.4|9.07|7.47|8.96|7.36|0
1721909100000|2024-07-25 12:05:00|8.99|7.39|9.02|7.42|9.02|7.42|8.98|7.38|0
1721909400000|2024-07-25 12:10:00|9.01|7.41|9.04|7.44|9.05|7.45|9.01|7.41|0
1721909700000|2024-07-25 12:15:00|9.05|7.45|9|7.4|9.06|7.46|9|7.4|0
1721910000000|2024-07-25 12:20:00|9.01|7.41|9.06|7.46|9.06|7.46|9.01|7.41|0
1721910300000|2024-07-25 12:25:00|9.05|7.45|9.05|7.45|9.07|7.47|9.03|7.43|0
1721910600000|2024-07-25 12:30:00|9.06|7.46|8.99|7.39|9.07|7.47|8.9|7.3|0
1721910900000|2024-07-25 12:35:00|9|7.4|8.85|7.25|9|7.4|8.81|7.21|0
1721911200000|2024-07-25 12:40:00|8.84|7.24|8.49|6.89|8.9|7.3|8.35|6.75|0
1721911500000|2024-07-25 12:45:00|8.48|6.88|8.46|6.86|8.48|6.88|8.44|6.84|0
1721911800000|2024-07-25 12:50:00|8.47|6.87|8.42|6.82|8.51|6.91|8.42|6.82|0
1721912100000|2024-07-25 12:55:00|8.43|6.83|8.42|6.82|8.47|6.87|8.42|6.82|0
1721912400000|2024-07-25 13:00:00|8.43|6.83|8.34|6.74|8.48|6.88|8.27|6.67|0
1721912700000|2024-07-25 13:05:00|8.35|6.75|8.3|6.7|8.37|6.77|8.27|6.67|0
1721913000000|2024-07-25 13:10:00|8.29|6.69|8.27|6.67|8.3|6.7|8.26|6.66|0
1721913300000|2024-07-25 13:15:00|8.28|6.68|8.25|6.65|8.3|6.7|8.25|6.65|0
1721913600000|2024-07-25 13:20:00|8.26|6.66|8.25|6.65|8.27|6.67|8.24|6.64|0
1721913900000|2024-07-25 13:25:00|8.28|6.68|8.27|6.67|8.29|6.69|8.24|6.64|0
1721914200000|2024-07-25 13:30:00|8.28|6.68|8.2|6.6|8.29|6.69|8.09|6.49|0
1721914500000|2024-07-25 13:35:00|8.19|6.59|8.31|6.71|8.36|6.76|8.12|6.52|0
1721914800000|2024-07-25 13:40:00|8.33|6.73|8.24|6.64|8.34|6.74|8.17|6.57|0
1721915100000|2024-07-25 13:45:00|8.25|6.65|8.25|6.65|8.33|6.73|8.2|6.6|0
1721915400000|2024-07-25 13:50:00|8.24|6.64|8.28|6.68|8.31|6.71|8.22|6.62|0
1721915700000|2024-07-25 13:55:00|8.27|6.67|8.38|6.78|8.43|6.83|8.25|6.65|0
1721916000000|2024-07-25 14:00:00|8.41|6.81|8.57|6.97|8.6|7|8.41|6.81|0
1721916300000|2024-07-25 14:05:00|8.56|6.96|8.65|7.05|8.69|7.09|8.49|6.89|0
1721916600000|2024-07-25 14:10:00|8.64|7.04|8.06|6.46|8.73|7.13|8.06|6.46|0
1721916900000|2024-07-25 14:15:00|8.07|6.47|8.31|6.71|8.48|6.88|8.07|6.47|0
1721917200000|2024-07-25 14:20:00|8.32|6.72|8.16|6.56|8.58|6.98|8.16|6.56|0
1721917500000|2024-07-25 14:25:00|8.15|6.55|8.23|6.63|8.31|6.71|8.13|6.53|0
1721917800000|2024-07-25 14:30:00|8.26|6.66|8.23|6.63|8.31|6.71|8.21|6.61|0
1721918100000|2024-07-25 14:35:00|8.22|6.62|8.23|6.63|8.25|6.65|8.18|6.58|0
1721918400000|2024-07-25 14:40:00|8.24|6.64|8.2|6.6|8.35|6.75|8.15|6.55|0
1721918700000|2024-07-25 14:45:00|8.21|6.61|8.14|6.54|8.24|6.64|8.14|6.54|0
1721919000000|2024-07-25 14:50:00|8.15|6.55|8.01|6.41|8.28|6.68|7.99|6.39|0
1721919300000|2024-07-25 14:55:00|8.02|6.42|7.92|6.32|8.06|6.46|7.92|6.32|0
1721919600000|2024-07-25 15:00:00|7.93|6.33|8.01|6.41|8.05|6.45|7.93|6.33|0
1721919900000|2024-07-25 15:05:00|8|6.4|7.99|6.39|8.05|6.45|7.97|6.37|0
1721920200000|2024-07-25 15:10:00|7.98|6.38|7.81|6.21|8|6.4|7.81|6.21|0
1721920500000|2024-07-25 15:15:00|7.82|6.22|7.88|6.28|8.06|6.46|7.78|6.18|0
1721920800000|2024-07-25 15:20:00|7.89|6.29|7.92|6.32|7.98|6.38|7.85|6.25|0
1721921100000|2024-07-25 15:25:00|7.93|6.33|7.95|6.35|7.99|6.39|7.93|6.33|0
1721921400000|2024-07-25 15:30:00|7.96|6.36|7.96|6.36|8.03|6.43|7.93|6.33|0
1721921700000|2024-07-25 15:35:00|7.95|6.35|7.92|6.32|8.01|6.41|7.92|6.32|0
1721922000000|2024-07-25 15:40:00|7.94|6.34|7.99|6.39|8.06|6.46|7.93|6.33|0
1721922300000|2024-07-25 15:45:00|7.98|6.38|8|6.4|8.01|6.41|7.93|6.33|0
1721922600000|2024-07-25 15:50:00|7.99|6.39|7.93|6.33|8|6.4|7.92|6.32|0
1721922900000|2024-07-25 15:55:00|7.94|6.34|7.85|6.25|7.98|6.38|7.85|6.25|0
1721923200000|2024-07-25 16:00:00|7.86|6.26|7.81|6.21|7.96|6.36|7.8|6.2|0
1721923500000|2024-07-25 16:05:00|7.82|6.22|7.88|6.28|7.97|6.37|7.81|6.21|0
1721923800000|2024-07-25 16:10:00|7.87|6.27|7.68|6.08|7.88|6.28|7.68|6.08|0
1721924100000|2024-07-25 16:15:00|7.69|6.09|7.61|6.01|7.71|6.11|7.6|6|0
1721924400000|2024-07-25 16:20:00|7.62|6.02|7.53|5.93|7.64|6.04|7.52|5.92|0
1721924700000|2024-07-25 16:25:00|7.54|5.94|7.54|5.94|7.59|5.99|7.53|5.93|0
1721925000000|2024-07-25 16:30:00|7.55|5.95|7.53|5.93|7.61|6.01|7.52|5.92|0
1721925300000|2024-07-25 16:35:00|7.54|5.94|7.54|5.94|7.57|5.97|7.53|5.93|0
1721925600000|2024-07-25 16:40:00|7.53|5.93|7.5|5.9|7.53|5.93|7.48|5.88|0
1721925900000|2024-07-25 16:45:00|7.51|5.91|7.58|5.98|7.6|6|7.49|5.89|0
1721926200000|2024-07-25 16:50:00|7.59|5.99|7.58|5.98|7.62|6.02|7.55|5.95|0
1721926500000|2024-07-25 16:55:00|7.57|5.97|7.54|5.94|7.59|5.99|7.52|5.92|0
1721926800000|2024-07-25 17:00:00|7.53|5.93|7.47|5.87|7.56|5.96|7.41|5.81|0
1721927100000|2024-07-25 17:05:00|7.49|5.89|7.4|5.8|7.49|5.89|7.4|5.8|0
1721927400000|2024-07-25 17:10:00|7.39|5.79|7.49|5.89|7.51|5.91|7.37|5.77|0
1721927700000|2024-07-25 17:15:00|7.48|5.88|7.62|6.02|7.62|6.02|7.48|5.88|0
1721928000000|2024-07-25 17:20:00|7.61|6.01|7.72|6.12|7.74|6.14|7.57|5.97|0
1721928300000|2024-07-25 17:25:00|7.71|6.11|7.71|6.11|7.74|6.14|7.66|6.06|0
1721928600000|2024-07-25 17:30:00|7.72|6.12|7.72|6.12|7.76|6.16|7.68|6.08|0
1721928900000|2024-07-25 17:35:00|7.73|6.13|7.69|6.09|7.75|6.15|7.69|6.09|0
1721929200000|2024-07-25 17:40:00|7.7|6.1|7.69|6.09|7.71|6.11|7.66|6.06|0
1721929500000|2024-07-25 17:45:00|7.68|6.08|7.74|6.14|7.78|6.18|7.67|6.07|0
1721929800000|2024-07-25 17:50:00|7.75|6.15|7.75|6.15|7.79|6.19|7.72|6.12|0
1721930100000|2024-07-25 17:55:00|7.76|6.16|7.72|6.12|7.78|6.18|7.69|6.09|0
1721930400000|2024-07-25 18:00:00|7.73|6.13|7.83|6.23|7.83|6.23|7.73|6.13|0
1721930700000|2024-07-25 18:05:00|7.82|6.22|7.74|6.14|7.96|6.36|7.59|5.99|0
1721931000000|2024-07-25 18:10:00|7.73|6.13|7.74|6.14|7.77|6.17|7.71|6.11|0
1721931300000|2024-07-25 18:15:00|7.73|6.13|7.74|6.14|7.78|6.18|7.72|6.12|0
1721931600000|2024-07-25 18:20:00|7.73|6.13|7.84|6.24|7.84|6.24|7.73|6.13|0
1721931900000|2024-07-25 18:25:00|7.83|6.23|7.78|6.18|7.84|6.24|7.74|6.14|0
1721932200000|2024-07-25 18:30:00|7.79|6.19|7.73|6.13|7.79|6.19|7.72|6.12|0
1721932500000|2024-07-25 18:35:00|7.74|6.14|7.79|6.19|7.84|6.24|7.72|6.12|0
1721932800000|2024-07-25 18:40:00|7.78|6.18|7.64|6.04|7.89|6.29|7.51|5.91|0
1721933100000|2024-07-25 18:45:00|7.65|6.05|7.93|6.33|7.93|6.33|7.65|6.05|0
1721933400000|2024-07-25 18:50:00|7.92|6.32|7.97|6.37|7.98|6.38|7.87|6.27|0
1721933700000|2024-07-25 18:55:00|7.95|6.35|7.92|6.32|7.98|6.38|7.68|6.08|0
1721934000000|2024-07-25 19:00:00|7.91|6.31|7.89|6.29|7.91|6.31|7.82|6.22|0
1721934300000|2024-07-25 19:05:00|7.88|6.28|7.96|6.36|7.99|6.39|7.84|6.24|0
1721934600000|2024-07-25 19:10:00|7.97|6.37|7.95|6.35|8|6.4|7.93|6.33|0
1721934900000|2024-07-25 19:15:00|7.94|6.34|7.9|6.3|7.98|6.38|7.89|6.29|0
1721935200000|2024-07-25 19:20:00|7.89|6.29|7.92|6.32|8.05|6.45|7.74|6.14|0
1721935500000|2024-07-25 19:25:00|7.93|6.33|7.73|6.13|7.93|6.33|7.66|6.06|0
1721935800000|2024-07-25 19:30:00|7.72|6.12|7.8|6.2|7.83|6.23|7.71|6.11|0
1721936100000|2024-07-25 19:35:00|7.79|6.19|7.95|6.35|7.97|6.37|7.79|6.19|0
1721936400000|2024-07-25 19:40:00|7.94|6.34|7.87|6.27|8|6.4|7.78|6.18|0
1721936700000|2024-07-25 19:45:00|7.89|6.29|7.88|6.28|8.02|6.42|7.86|6.26|0
1721937000000|2024-07-25 19:50:00|7.9|6.3|8.02|6.42|8.08|6.48|7.71|6.11|0
1721937300000|2024-07-25 19:55:00|8.05|6.45|8.12|6.52|8.15|6.55|7.91|6.31|0
1721937600000|2024-07-25 20:00:00|8.13|6.53|8.2|6.6|8.24|6.64|8.08|6.48|0
1721937900000|2024-07-25 20:05:00|8.18|6.58|8.15|6.55|8.21|6.61|8.14|6.54|0
1721938200000|2024-07-25 20:10:00|8.14|6.54|8.08|6.48|8.16|6.56|8.08|6.48|0
1721938500000|2024-07-25 20:15:00|8.28|6.28|8.35|6.35|8.35|6.35|8.28|6.28|0
1721938800000|2024-07-25 20:20:00|8.34|6.34|8.34|6.34|8.37|6.37|8.32|6.32|0
1721939100000|2024-07-25 20:25:00|8.33|6.33|8.31|6.31|8.34|6.34|8.31|6.31|0
1721939400000|2024-07-25 20:30:00|8.32|6.32|8.36|6.36|8.36|6.36|8.32|6.32|0
1721939700000|2024-07-25 20:35:00|8.37|6.37|8.35|6.35|8.37|6.37|8.35|6.35|0
1721940000000|2024-07-25 20:40:00|8.34|6.34|8.35|6.35|8.37|6.37|8.34|6.34|0
1721940300000|2024-07-25 20:45:00|8.34|6.34|8.31|6.31|8.35|6.35|8.3|6.3|0
1721940600000|2024-07-25 20:50:00|8.3|6.3|8.31|6.31|8.32|6.32|8.3|6.3|0
1721940900000|2024-07-25 20:55:00|8.3|6.3|8.28|6.28|8.31|6.31|8.28|6.28|0
1721941200000|2024-07-25 21:00:00|8.27|6.27|8.28|6.28|8.28|6.28|8.27|6.27|0
1721941500000|2024-07-25 21:05:00|8.29|6.29|8.28|6.28|8.29|6.29|8.28|6.28|0
1721942100000|2024-07-25 21:15:00|8.29|6.29|8.3|6.3|8.3|6.3|8.29|6.29|0
1721942400000|2024-07-25 21:20:00|8.29|6.29|8.3|6.3|8.3|6.3|8.29|6.29|0
1721943000000|2024-07-25 21:30:00|8.29|6.29|8.29|6.29|8.29|6.29|8.29|6.29|0
1721943600000|2024-07-25 21:40:00|8.28|6.28|8.29|6.29|8.29|6.29|8.28|6.28|0
1721943900000|2024-07-25 21:45:00|8.28|6.28|8.28|6.28|8.28|6.28|8.28|6.28|0
1721944200000|2024-07-25 21:50:00|8.27|6.27|8.27|6.27|8.28|6.28|8.27|6.27|0
1721944500000|2024-07-25 21:55:00|8.28|6.28|8.28|6.28|8.28|6.28|8.26|6.26|0
1721944800000|2024-07-25 22:00:00|8.24|6.24|8.18|6.18|8.24|6.24|8.16|6.16|0
1721945100000|2024-07-25 22:05:00|8.19|6.19|8.2|6.2|8.23|6.23|8.16|6.16|0
1721945400000|2024-07-25 22:10:00|8.19|6.19|8.17|6.17|8.2|6.2|8.16|6.16|0
1721945700000|2024-07-25 22:15:00|8.18|6.18|8.2|6.2|8.2|6.2|8.16|6.16|0
1721946000000|2024-07-25 22:20:00|8.21|6.21|8.2|6.2|8.22|6.22|8.18|6.18|0
1721946300000|2024-07-25 22:25:00|8.21|6.21|8.23|6.23|8.23|6.23|8.2|6.2|0
1721946600000|2024-07-25 22:30:00|8.22|6.22|8.18|6.18|8.22|6.22|8.18|6.18|0
1721946900000|2024-07-25 22:35:00|8.19|6.19|8.2|6.2|8.21|6.21|8.18|6.18|0
1721947200000|2024-07-25 22:40:00|8.21|6.21|8.2|6.2|8.22|6.22|8.2|6.2|0
1721947500000|2024-07-25 22:45:00|8.21|6.21|8.21|6.21|8.21|6.21|8.2|6.2|0
1721947800000|2024-07-25 22:50:00|8.22|6.22|8.24|6.24|8.25|6.25|8.21|6.21|0
1721948100000|2024-07-25 22:55:00|8.23|6.23|8.23|6.23|8.24|6.24|8.23|6.23|0
1721948400000|2024-07-25 23:00:00|8.24|6.24|8.2|6.2|8.24|6.24|8.2|6.2|0
1721948700000|2024-07-25 23:05:00|8.21|6.21|8.21|6.21|8.21|6.21|8.2|6.2|0
1721949000000|2024-07-25 23:10:00|8.22|6.22|8.22|6.22|8.22|6.22|8.21|6.21|0
1721949300000|2024-07-25 23:15:00|8.23|6.23|8.21|6.21|8.23|6.23|8.21|6.21|0
1721949600000|2024-07-25 23:20:00|8.22|6.22|8.18|6.18|8.22|6.22|8.18|6.18|0
1721949900000|2024-07-25 23:25:00|8.19|6.19|8.19|6.19|8.2|6.2|8.18|6.18|0
1721950200000|2024-07-25 23:30:00|8.18|6.18|8.18|6.18|8.19|6.19|8.18|6.18|0
1721950500000|2024-07-25 23:35:00|8.19|6.19|8.18|6.18|8.19|6.19|8.18|6.18|0
1721950800000|2024-07-25 23:40:00|8.17|6.17|8.18|6.18|8.18|6.18|8.17|6.17|0
1721951100000|2024-07-25 23:45:00|8.19|6.19|8.19|6.19|8.2|6.2|8.18|6.18|0
1721951400000|2024-07-25 23:50:00|8.18|6.18|8.18|6.18|8.19|6.19|8.17|6.17|0
1721951700000|2024-07-25 23:55:00|8.17|6.17|8.16|6.16|8.18|6.18|8.16|6.16|0
1721952000000|2024-07-26 00:00:00|8.17|6.17|8.14|6.14|8.17|6.17|8.14|6.14|0
1721952300000|2024-07-26 00:05:00|8.13|6.13|8.1|6.1|8.14|6.14|8.1|6.1|0
1721952600000|2024-07-26 00:10:00|8.11|6.11|8.08|6.08|8.11|6.11|8.06|6.06|0
1721952900000|2024-07-26 00:15:00|7.88|6.28|7.9|6.3|7.9|6.3|7.88|6.28|0
1721953200000|2024-07-26 00:20:00|7.91|6.31|7.91|6.31|7.92|6.32|7.9|6.3|0
1721953500000|2024-07-26 00:25:00|7.9|6.3|7.91|6.31|7.91|6.31|7.9|6.3|0
1721953800000|2024-07-26 00:30:00|7.9|6.3|7.92|6.32|7.93|6.33|7.9|6.3|0
1721954100000|2024-07-26 00:35:00|7.93|6.33|7.9|6.3|7.93|6.33|7.9|6.3|0
1721954400000|2024-07-26 00:40:00|7.89|6.29|7.9|6.3|7.9|6.3|7.88|6.28|0
1721954700000|2024-07-26 00:45:00|7.91|6.31|7.92|6.32|7.92|6.32|7.9|6.3|0
1721955000000|2024-07-26 00:50:00|7.93|6.33|7.91|6.31|7.93|6.33|7.9|6.3|0
1721955300000|2024-07-26 00:55:00|7.92|6.32|7.91|6.31|7.92|6.32|7.9|6.3|0
1721955600000|2024-07-26 01:00:00|7.92|6.32|7.9|6.3|7.92|6.32|7.89|6.29|0
1721955900000|2024-07-26 01:05:00|7.89|6.29|7.89|6.29|7.9|6.3|7.88|6.28|0
1721956200000|2024-07-26 01:10:00|7.88|6.28|7.87|6.27|7.89|6.29|7.87|6.27|0
1721956500000|2024-07-26 01:15:00|7.88|6.28|7.86|6.26|7.88|6.28|7.85|6.25|0
1721956800000|2024-07-26 01:20:00|7.85|6.25|7.86|6.26|7.86|6.26|7.85|6.25|0
1721957100000|2024-07-26 01:25:00|7.87|6.27|7.86|6.26|7.87|6.27|7.86|6.26|0
1721957400000|2024-07-26 01:30:00|7.87|6.27|7.84|6.24|7.87|6.27|7.83|6.23|0
1721957700000|2024-07-26 01:35:00|7.83|6.23|7.81|6.21|7.84|6.24|7.8|6.2|0
1721958000000|2024-07-26 01:40:00|7.8|6.2|7.81|6.21|7.81|6.21|7.79|6.19|0
1721958300000|2024-07-26 01:45:00|7.8|6.2|7.79|6.19|7.8|6.2|7.79|6.19|0
1721958600000|2024-07-26 01:50:00|7.8|6.2|7.81|6.21|7.83|6.23|7.8|6.2|0
1721958900000|2024-07-26 01:55:00|7.82|6.22|7.8|6.2|7.82|6.22|7.8|6.2|0
1721959200000|2024-07-26 02:00:00|7.81|6.21|7.82|6.22|7.83|6.23|7.8|6.2|0
1721959500000|2024-07-26 02:05:00|7.81|6.21|7.81|6.21|7.83|6.23|7.81|6.21|0
1721959800000|2024-07-26 02:10:00|7.8|6.2|7.79|6.19|7.8|6.2|7.79|6.19|0
1721960100000|2024-07-26 02:15:00|7.8|6.2|7.78|6.18|7.8|6.2|7.78|6.18|0
1721960400000|2024-07-26 02:20:00|7.77|6.17|7.79|6.19|7.79|6.19|7.77|6.17|0
1721960700000|2024-07-26 02:25:00|7.8|6.2|7.77|6.17|7.8|6.2|7.77|6.17|0
1721961000000|2024-07-26 02:30:00|7.78|6.18|7.79|6.19|7.79|6.19|7.77|6.17|0
1721961300000|2024-07-26 02:35:00|7.8|6.2|7.81|6.21|7.81|6.21|7.79|6.19|0
1721961600000|2024-07-26 02:40:00|7.82|6.22|7.82|6.22|7.82|6.22|7.81|6.21|0
1721961900000|2024-07-26 02:45:00|7.83|6.23|7.83|6.23|7.83|6.23|7.82|6.22|0
1721962200000|2024-07-26 02:50:00|7.82|6.22|7.81|6.21|7.83|6.23|7.81|6.21|0
1721962500000|2024-07-26 02:55:00|7.8|6.2|7.82|6.22|7.82|6.22|7.8|6.2|0
1721962800000|2024-07-26 03:00:00|7.81|6.21|7.79|6.19|7.81|6.21|7.79|6.19|0
1721963100000|2024-07-26 03:05:00|7.78|6.18|7.82|6.22|7.82|6.22|7.78|6.18|0
1721963400000|2024-07-26 03:10:00|7.81|6.21|7.83|6.23|7.84|6.24|7.81|6.21|0
1721963700000|2024-07-26 03:15:00|7.82|6.22|7.8|6.2|7.82|6.22|7.8|6.2|0
1721964000000|2024-07-26 03:20:00|7.79|6.19|7.79|6.19|7.8|6.2|7.79|6.19|0
1721964300000|2024-07-26 03:25:00|7.78|6.18|7.78|6.18|7.78|6.18|7.77|6.17|0
1721964600000|2024-07-26 03:30:00|7.77|6.17|7.78|6.18|7.79|6.19|7.77|6.17|0
1721964900000|2024-07-26 03:35:00|7.79|6.19|7.79|6.19|7.79|6.19|7.78|6.18|0
1721965200000|2024-07-26 03:40:00|7.78|6.18|7.8|6.2|7.8|6.2|7.77|6.17|0
1721965500000|2024-07-26 03:45:00|7.79|6.19|7.8|6.2|7.81|6.21|7.79|6.19|0
1721965800000|2024-07-26 03:50:00|7.79|6.19|7.8|6.2|7.81|6.21|7.79|6.19|0
1721966100000|2024-07-26 03:55:00|7.79|6.19|7.8|6.2|7.8|6.2|7.79|6.19|0
1721966400000|2024-07-26 04:00:00|7.79|6.19|7.8|6.2|7.81|6.21|7.79|6.19|0
1721966700000|2024-07-26 04:05:00|7.79|6.19|7.78|6.18|7.79|6.19|7.78|6.18|0
1721967000000|2024-07-26 04:10:00|7.79|6.19|7.79|6.19|7.79|6.19|7.78|6.18|0
1721967300000|2024-07-26 04:15:00|7.78|6.18|7.79|6.19|7.79|6.19|7.78|6.18|0
1721967600000|2024-07-26 04:20:00|7.78|6.18|7.76|6.16|7.78|6.18|7.76|6.16|0
1721967900000|2024-07-26 04:25:00|7.77|6.17|7.74|6.14|7.77|6.17|7.74|6.14|0
1721968200000|2024-07-26 04:30:00|7.73|6.13|7.74|6.14|7.75|6.15|7.73|6.13|0
1721968500000|2024-07-26 04:35:00|7.73|6.13|7.74|6.14|7.74|6.14|7.73|6.13|0
1721968800000|2024-07-26 04:40:00|7.73|6.13|7.74|6.14|7.74|6.14|7.73|6.13|0
1721969100000|2024-07-26 04:45:00|7.75|6.15|7.73|6.13|7.75|6.15|7.73|6.13|0
1721969400000|2024-07-26 04:50:00|7.74|6.14|7.73|6.13|7.74|6.14|7.73|6.13|0
1721969700000|2024-07-26 04:55:00|7.72|6.12|7.73|6.13|7.74|6.14|7.72|6.12|0
1721970000000|2024-07-26 05:00:00|7.72|6.12|7.71|6.11|7.73|6.13|7.71|6.11|0
1721970300000|2024-07-26 05:05:00|7.72|6.12|7.72|6.12|7.73|6.13|7.71|6.11|0
1721970600000|2024-07-26 05:10:00|7.73|6.13|7.7|6.1|7.73|6.13|7.7|6.1|0
1721970900000|2024-07-26 05:15:00|7.71|6.11|7.71|6.11|7.71|6.11|7.69|6.09|0
1721971200000|2024-07-26 05:20:00|7.7|6.1|7.7|6.1|7.71|6.11|7.7|6.1|0
1721971500000|2024-07-26 05:25:00|7.69|6.09|7.69|6.09|7.7|6.1|7.69|6.09|0
1721971800000|2024-07-26 05:30:00|7.7|6.1|7.7|6.1|7.71|6.11|7.69|6.09|0
1721972100000|2024-07-26 05:35:00|7.71|6.11|7.72|6.12|7.72|6.12|7.7|6.1|0
1721972400000|2024-07-26 05:40:00|7.73|6.13|7.76|6.16|7.77|6.17|7.72|6.12|0
1721972700000|2024-07-26 05:45:00|7.77|6.17|7.78|6.18|7.79|6.19|7.77|6.17|0
1721973000000|2024-07-26 05:50:00|7.79|6.19|7.78|6.18|7.79|6.19|7.77|6.17|0
1721973300000|2024-07-26 05:55:00|7.79|6.19|7.8|6.2|7.81|6.21|7.78|6.18|0
1721973600000|2024-07-26 06:00:00|7.81|6.21|7.78|6.18|7.81|6.21|7.78|6.18|0
1721973900000|2024-07-26 06:05:00|7.77|6.17|7.71|6.11|7.77|6.17|7.69|6.09|0
1721974200000|2024-07-26 06:10:00|7.72|6.12|7.72|6.12|7.74|6.14|7.71|6.11|0
1721974500000|2024-07-26 06:15:00|7.73|6.13|7.75|6.15|7.75|6.15|7.71|6.11|0
1721974800000|2024-07-26 06:20:00|7.74|6.14|7.78|6.18|7.79|6.19|7.73|6.13|0
1721975100000|2024-07-26 06:25:00|7.79|6.19|7.78|6.18|7.79|6.19|7.77|6.17|0
1721975400000|2024-07-26 06:30:00|7.79|6.19|7.76|6.16|7.79|6.19|7.76|6.16|0
1721975700000|2024-07-26 06:35:00|7.77|6.17|7.75|6.15|7.78|6.18|7.74|6.14|0
1721976000000|2024-07-26 06:40:00|7.74|6.14|7.72|6.12|7.75|6.15|7.72|6.12|0
1721976300000|2024-07-26 06:45:00|7.73|6.13|7.73|6.13|7.74|6.14|7.72|6.12|0
1721976600000|2024-07-26 06:50:00|7.74|6.14|7.75|6.15|7.75|6.15|7.73|6.13|0
1721976900000|2024-07-26 06:55:00|7.76|6.16|7.76|6.16|7.77|6.17|7.73|6.13|0
1721977200000|2024-07-26 07:00:00|7.77|6.17|7.75|6.15|7.77|6.17|7.71|6.11|0
1721977500000|2024-07-26 07:05:00|7.74|6.14|7.75|6.15|7.77|6.17|7.72|6.12|0
1721977800000|2024-07-26 07:10:00|7.76|6.16|7.68|6.08|7.78|6.18|7.68|6.08|0
1721978100000|2024-07-26 07:15:00|7.69|6.09|7.75|6.15|7.75|6.15|7.66|6.06|0
1721978400000|2024-07-26 07:20:00|7.74|6.14|7.86|6.26|8.09|6.49|7.72|6.12|0
1721978700000|2024-07-26 07:25:00|7.85|6.25|7.8|6.2|7.85|6.25|7.78|6.18|0
1721979000000|2024-07-26 07:30:00|7.81|6.21|7.77|6.17|7.82|6.22|7.76|6.16|0
1721979300000|2024-07-26 07:35:00|7.76|6.16|7.76|6.16|7.78|6.18|7.75|6.15|0
1721979600000|2024-07-26 07:40:00|7.77|6.17|7.76|6.16|7.78|6.18|7.73|6.13|0
1721979900000|2024-07-26 07:45:00|7.77|6.17|7.79|6.19|7.8|6.2|7.76|6.16|0
1721980200000|2024-07-26 07:50:00|7.78|6.18|7.74|6.14|7.79|6.19|7.74|6.14|0
1721980500000|2024-07-26 07:55:00|7.73|6.13|7.72|6.12|7.74|6.14|7.72|6.12|0
1721980800000|2024-07-26 08:00:00|7.73|6.13|7.74|6.14|7.75|6.15|7.7|6.1|0
1721981100000|2024-07-26 08:05:00|7.73|6.13|7.69|6.09|7.74|6.14|7.68|6.08|0
1721981400000|2024-07-26 08:10:00|7.7|6.1|7.68|6.08|7.71|6.11|7.66|6.06|0
1721981700000|2024-07-26 08:15:00|7.67|6.07|7.65|6.05|7.67|6.07|7.64|6.04|0
1721982000000|2024-07-26 08:20:00|7.66|6.06|7.76|6.16|7.94|6.34|7.66|6.06|0
1721982300000|2024-07-26 08:25:00|7.7|6.1|7.68|6.08|7.71|6.11|7.67|6.07|0
1721982600000|2024-07-26 08:30:00|7.69|6.09|7.7|6.1|7.7|6.1|7.66|6.06|0
1721982900000|2024-07-26 08:35:00|7.69|6.09|7.67|6.07|7.71|6.11|7.67|6.07|0
1721983200000|2024-07-26 08:40:00|7.68|6.08|7.67|6.07|7.69|6.09|7.64|6.04|0
1721983500000|2024-07-26 08:45:00|7.68|6.08|7.65|6.05|7.68|6.08|7.65|6.05|0
1721983800000|2024-07-26 08:50:00|7.66|6.06|7.64|6.04|7.67|6.07|7.64|6.04|0
1721984100000|2024-07-26 08:55:00|7.65|6.05|7.57|5.97|7.65|6.05|7.57|5.97|0
1721984400000|2024-07-26 09:00:00|7.58|5.98|7.61|6.01|7.63|6.03|7.57|5.97|0
1721984700000|2024-07-26 09:05:00|7.62|6.02|7.63|6.03|7.64|6.04|7.61|6.01|0
1721985000000|2024-07-26 09:10:00|7.64|6.04|7.6|6|7.64|6.04|7.58|5.98|0
1721985300000|2024-07-26 09:15:00|7.59|5.99|7.61|6.01|7.61|6.01|7.58|5.98|0
1721985600000|2024-07-26 09:20:00|7.62|6.02|7.63|6.03|7.65|6.05|7.61|6.01|0
1721985900000|2024-07-26 09:25:00|7.62|6.02|7.65|6.05|7.66|6.06|7.62|6.02|0
1721986200000|2024-07-26 09:30:00|7.64|6.04|7.65|6.05|7.66|6.06|7.63|6.03|0
1721986500000|2024-07-26 09:35:00|7.64|6.04|7.62|6.02|7.65|6.05|7.62|6.02|0
1721986800000|2024-07-26 09:40:00|7.63|6.03|7.65|6.05|7.66|6.06|7.63|6.03|0
1721987100000|2024-07-26 09:45:00|7.64|6.04|7.65|6.05|7.65|6.05|7.63|6.03|0
1721987400000|2024-07-26 09:50:00|7.66|6.06|7.63|6.03|7.66|6.06|7.62|6.02|0
1721987700000|2024-07-26 09:55:00|7.62|6.02|7.64|6.04|7.65|6.05|7.62|6.02|0
1721988000000|2024-07-26 10:00:00|7.63|6.03|7.65|6.05|7.66|6.06|7.63|6.03|0
1721988300000|2024-07-26 10:05:00|7.64|6.04|7.62|6.02|7.64|6.04|7.62|6.02|0
1721988600000|2024-07-26 10:10:00|7.63|6.03|7.64|6.04|7.65|6.05|7.63|6.03|0
1721988900000|2024-07-26 10:15:00|7.65|6.05|7.65|6.05|7.65|6.05|7.63|6.03|0
1721989200000|2024-07-26 10:20:00|7.64|6.04|7.67|6.07|7.67|6.07|7.63|6.03|0
1721989500000|2024-07-26 10:25:00|7.66|6.06|7.64|6.04|7.66|6.06|7.63|6.03|0
1721989800000|2024-07-26 10:30:00|7.63|6.03|7.6|6|7.64|6.04|7.58|5.98|0
1721990100000|2024-07-26 10:35:00|7.59|5.99|7.62|6.02|7.62|6.02|7.59|5.99|0
1721990400000|2024-07-26 10:40:00|7.61|6.01|7.63|6.03|7.63|6.03|7.6|6|0
1721990700000|2024-07-26 10:45:00|7.62|6.02|7.64|6.04|7.66|6.06|7.62|6.02|0
1721991000000|2024-07-26 10:50:00|7.63|6.03|7.63|6.03|7.64|6.04|7.62|6.02|0
1721991300000|2024-07-26 10:55:00|7.64|6.04|7.65|6.05|7.66|6.06|7.63|6.03|0
1721991600000|2024-07-26 11:00:00|7.66|6.06|7.67|6.07|7.7|6.1|7.64|6.04|0
1721991900000|2024-07-26 11:05:00|7.66|6.06|7.62|6.02|7.66|6.06|7.62|6.02|0
1721992200000|2024-07-26 11:10:00|7.61|6.01|7.62|6.02|7.62|6.02|7.59|5.99|0
1721992500000|2024-07-26 11:15:00|7.63|6.03|7.64|6.04|7.65|6.05|7.62|6.02|0
1721992800000|2024-07-26 11:20:00|7.65|6.05|7.64|6.04|7.65|6.05|7.63|6.03|0
1721993100000|2024-07-26 11:25:00|7.65|6.05|7.62|6.02|7.66|6.06|7.62|6.02|0
1721993400000|2024-07-26 11:30:00|7.61|6.01|7.63|6.03|7.63|6.03|7.61|6.01|0
1721993700000|2024-07-26 11:35:00|7.62|6.02|7.61|6.01|7.62|6.02|7.61|6.01|0
1721994000000|2024-07-26 11:40:00|7.6|6|7.61|6.01|7.62|6.02|7.59|5.99|0
1721994300000|2024-07-26 11:45:00|7.6|6|7.58|5.98|7.61|6.01|7.58|5.98|0
1721994600000|2024-07-26 11:50:00|7.59|5.99|7.56|5.96|7.59|5.99|7.56|5.96|0
1721994900000|2024-07-26 11:55:00|7.57|5.97|7.55|5.95|7.57|5.97|7.55|5.95|0
1721995200000|2024-07-26 12:00:00|7.56|5.96|7.55|5.95|7.56|5.96|7.55|5.95|0
1721995500000|2024-07-26 12:05:00|7.56|5.96|7.55|5.95|7.56|5.96|7.54|5.94|0
1721995800000|2024-07-26 12:10:00|7.56|5.96|7.57|5.97|7.57|5.97|7.54|5.94|0
1721996100000|2024-07-26 12:15:00|7.58|5.98|7.59|5.99|7.6|6|7.57|5.97|0
1721996400000|2024-07-26 12:20:00|7.58|5.98|7.56|5.96|7.59|5.99|7.55|5.95|0
1721996700000|2024-07-26 12:25:00|7.55|5.95|7.58|5.98|7.59|5.99|7.55|5.95|0
1721997000000|2024-07-26 12:30:00|7.57|5.97|7.6|6|7.73|6.13|7.52|5.92|0
1721997300000|2024-07-26 12:35:00|7.59|5.99|7.57|5.97|7.62|6.02|7.57|5.97|0
1721997600000|2024-07-26 12:40:00|7.56|5.96|7.61|6.01|7.63|6.03|7.54|5.94|0
1721997900000|2024-07-26 12:45:00|7.62|6.02|7.62|6.02|7.64|6.04|7.61|6.01|0
1721998200000|2024-07-26 12:50:00|7.63|6.03|7.61|6.01|7.63|6.03|7.58|5.98|0
1721998500000|2024-07-26 12:55:00|7.62|6.02|7.57|5.97|7.63|6.03|7.53|5.93|0
1721998800000|2024-07-26 13:00:00|7.58|5.98|7.59|5.99|7.6|6|7.58|5.98|0
1721999100000|2024-07-26 13:05:00|7.6|6|7.58|5.98|7.61|6.01|7.56|5.96|0
1721999400000|2024-07-26 13:10:00|7.59|5.99|7.6|6|7.61|6.01|7.59|5.99|0
1721999700000|2024-07-26 13:15:00|7.59|5.99|7.62|6.02|7.63|6.03|7.59|5.99|0
1722000000000|2024-07-26 13:20:00|7.63|6.03|7.62|6.02|7.63|6.03|7.59|5.99|0
1722000300000|2024-07-26 13:25:00|7.61|6.01|7.6|6|7.62|6.02|7.57|5.97|0
1722000600000|2024-07-26 13:30:00|7.63|6.03|7.65|6.05|7.71|6.11|7.59|5.99|0
1722000900000|2024-07-26 13:35:00|7.64|6.04|7.52|5.92|7.64|6.04|7.52|5.92|0
1722001200000|2024-07-26 13:40:00|7.51|5.91|7.51|5.91|7.65|6.05|7.5|5.9|0
1722001500000|2024-07-26 13:45:00|7.52|5.92|7.61|6.01|7.62|6.02|7.5|5.9|0
1722001800000|2024-07-26 13:50:00|7.59|5.99|7.6|6|7.63|6.03|7.54|5.94|0
1722002100000|2024-07-26 13:55:00|7.61|6.01|7.51|5.91|7.61|6.01|7.51|5.91|0
1722002400000|2024-07-26 14:00:00|7.53|5.93|7.72|6.12|7.72|6.12|7.41|5.81|0
1722002700000|2024-07-26 14:05:00|7.71|6.11|7.71|6.11|7.83|6.23|7.62|6.02|0
1722003000000|2024-07-26 14:10:00|7.7|6.1|7.66|6.06|7.7|6.1|7.57|5.97|0
1722003300000|2024-07-26 14:15:00|7.67|6.07|7.66|6.06|7.69|6.09|7.58|5.98|0
1722003600000|2024-07-26 14:20:00|7.64|6.04|7.51|5.91|7.64|6.04|7.5|5.9|0
1722003900000|2024-07-26 14:25:00|7.5|5.9|7.51|5.91|7.52|5.92|7.4|5.8|0
1722004200000|2024-07-26 14:30:00|7.5|5.9|7.74|6.14|7.74|6.14|7.5|5.9|0
1722004500000|2024-07-26 14:35:00|7.75|6.15|7.59|5.99|7.77|6.17|7.55|5.95|0
1722004800000|2024-07-26 14:40:00|7.6|6|7.55|5.95|7.6|6|7.46|5.86|0
1722005100000|2024-07-26 14:45:00|7.54|5.94|7.54|5.94|7.58|5.98|7.49|5.89|0
1722005400000|2024-07-26 14:50:00|7.55|5.95|7.53|5.93|7.58|5.98|7.51|5.91|0
1722005700000|2024-07-26 14:55:00|7.54|5.94|7.42|5.82|7.55|5.95|7.42|5.82|0
1722006000000|2024-07-26 15:00:00|7.43|5.83|7.39|5.79|7.44|5.84|7.37|5.77|0
1722006300000|2024-07-26 15:05:00|7.4|5.8|7.67|6.07|7.67|6.07|7.36|5.76|0
1722006600000|2024-07-26 15:10:00|7.66|6.06|7.46|5.86|7.66|6.06|7.43|5.83|0
1722006900000|2024-07-26 15:15:00|7.47|5.87|7.52|5.92|7.54|5.94|7.47|5.87|0
1722007200000|2024-07-26 15:20:00|7.53|5.93|7.47|5.87|7.54|5.94|7.46|5.86|0
1722007500000|2024-07-26 15:25:00|7.46|5.86|7.37|5.77|7.52|5.92|7.35|5.75|0
1722007800000|2024-07-26 15:30:00|7.36|5.76|7.37|5.77|7.37|5.77|7.31|5.71|0
1722008100000|2024-07-26 15:35:00|7.38|5.78|7.3|5.7|7.41|5.81|7.3|5.7|0
1722008400000|2024-07-26 15:40:00|7.31|5.71|7.27|5.67|7.34|5.74|7.27|5.67|0
1722008700000|2024-07-26 15:45:00|7.28|5.68|7.18|5.58|7.47|5.87|7.18|5.58|0
1722009000000|2024-07-26 15:50:00|7.17|5.57|7.29|5.69|7.31|5.71|7.16|5.56|0
1722009300000|2024-07-26 15:55:00|7.3|5.7|7.23|5.63|7.3|5.7|7.22|5.62|0
1722009600000|2024-07-26 16:00:00|7.22|5.62|7.17|5.57|7.24|5.64|7.16|5.56|0
1722009900000|2024-07-26 16:05:00|7.16|5.56|7.11|5.51|7.18|5.58|7.11|5.51|0
1722010200000|2024-07-26 16:10:00|7.1|5.5|7.19|5.59|7.21|5.61|7.1|5.5|0
1722010500000|2024-07-26 16:15:00|7.18|5.58|7.18|5.58|7.2|5.6|7.16|5.56|0
1722010800000|2024-07-26 16:20:00|7.19|5.59|7.17|5.57|7.2|5.6|7.16|5.56|0
1722011100000|2024-07-26 16:25:00|7.16|5.56|7.14|5.54|7.17|5.57|7.1|5.5|0
1722011400000|2024-07-26 16:30:00|7.13|5.53|7.13|5.53|7.13|5.53|7.09|5.49|0
1722011700000|2024-07-26 16:35:00|7.14|5.54|7.11|5.51|7.17|5.57|7.11|5.51|0
1722012000000|2024-07-26 16:40:00|7.12|5.52|7.22|5.62|7.38|5.78|7.09|5.49|0
1722012300000|2024-07-26 16:45:00|7.21|5.61|7.24|5.64|7.26|5.66|7.19|5.59|0
1722012600000|2024-07-26 16:50:00|7.23|5.63|7.19|5.59|7.24|5.64|7.17|5.57|0
1722012900000|2024-07-26 16:55:00|7.2|5.6|7.17|5.57|7.2|5.6|7.15|5.55|0
1722013200000|2024-07-26 17:00:00|7.16|5.56|7.17|5.57|7.21|5.61|7.15|5.55|0
1722013500000|2024-07-26 17:05:00|7.18|5.58|7.22|5.62|7.22|5.62|7.16|5.56|0
1722013800000|2024-07-26 17:10:00|7.21|5.61|7.2|5.6|7.21|5.61|7.17|5.57|0
1722014100000|2024-07-26 17:15:00|7.19|5.59|7.18|5.58|7.19|5.59|7.16|5.56|0
1722014400000|2024-07-26 17:20:00|7.17|5.57|7.17|5.57|7.19|5.59|7.17|5.57|0
1722014700000|2024-07-26 17:25:00|7.16|5.56|7.12|5.52|7.17|5.57|7.11|5.51|0
1722015000000|2024-07-26 17:30:00|7.13|5.53|7.27|5.67|7.28|5.68|7.12|5.52|0
1722015300000|2024-07-26 17:35:00|7.26|5.66|7.47|5.87|7.49|5.89|7.26|5.66|0
1722015600000|2024-07-26 17:40:00|7.45|5.85|7.43|5.83|7.49|5.89|7.42|5.82|0
1722015900000|2024-07-26 17:45:00|7.44|5.84|7.43|5.83|7.46|5.86|7.33|5.73|0
1722016200000|2024-07-26 17:50:00|7.42|5.82|7.38|5.78|7.47|5.87|7.38|5.78|0
1722016500000|2024-07-26 17:55:00|7.39|5.79|7.38|5.78|7.42|5.82|7.37|5.77|0
1722016800000|2024-07-26 18:00:00|7.39|5.79|7.39|5.79|7.4|5.8|7.34|5.74|0
1722017100000|2024-07-26 18:05:00|7.4|5.8|7.35|5.75|7.41|5.81|7.35|5.75|0
1722017400000|2024-07-26 18:10:00|7.34|5.74|7.37|5.77|7.37|5.77|7.32|5.72|0
1722017700000|2024-07-26 18:15:00|7.36|5.76|7.43|5.83|7.43|5.83|7.33|5.73|0
1722018000000|2024-07-26 18:20:00|7.42|5.82|7.4|5.8|7.45|5.85|7.39|5.79|0
1722018300000|2024-07-26 18:25:00|7.39|5.79|7.44|5.84|7.44|5.84|7.37|5.77|0
1722018600000|2024-07-26 18:30:00|7.43|5.83|7.41|5.81|7.45|5.85|7.4|5.8|0
1722018900000|2024-07-26 18:35:00|7.4|5.8|7.4|5.8|7.43|5.83|7.38|5.78|0
1722019200000|2024-07-26 18:40:00|7.39|5.79|7.44|5.84|7.57|5.97|7.39|5.79|0
1722019500000|2024-07-26 18:45:00|7.45|5.85|7.46|5.86|7.51|5.91|7.44|5.84|0
1722019800000|2024-07-26 18:50:00|7.45|5.85|7.55|5.95|7.55|5.95|7.45|5.85|0
1722020100000|2024-07-26 18:55:00|7.54|5.94|7.55|5.95|7.56|5.96|7.5|5.9|0
1722020400000|2024-07-26 19:00:00|7.56|5.96|7.58|5.98|7.59|5.99|7.55|5.95|0
1722020700000|2024-07-26 19:05:00|7.6|6|7.52|5.92|7.61|6.01|7.52|5.92|0
1722021000000|2024-07-26 19:10:00|7.53|5.93|7.5|5.9|7.55|5.95|7.46|5.86|0
1722021300000|2024-07-26 19:15:00|7.51|5.91|7.28|5.68|7.54|5.94|7.19|5.59|0
1722021600000|2024-07-26 19:20:00|7.29|5.69|7.21|5.61|7.3|5.7|7.21|5.61|0
1722021900000|2024-07-26 19:25:00|7.2|5.6|7.17|5.57|7.22|5.62|7.14|5.54|0
1722022200000|2024-07-26 19:30:00|7.19|5.59|7.37|5.77|7.4|5.8|7.19|5.59|0
1722022500000|2024-07-26 19:35:00|7.38|5.78|7.33|5.73|7.39|5.79|7.32|5.72|0
1722022800000|2024-07-26 19:40:00|7.32|5.72|7.22|5.62|7.33|5.73|7.22|5.62|0
1722023100000|2024-07-26 19:45:00|7.21|5.61|7.1|5.5|7.25|5.65|7.09|5.49|0
1722023400000|2024-07-26 19:50:00|7.08|5.48|7.27|5.67|7.27|5.67|7.06|5.46|0
1722023700000|2024-07-26 19:55:00|7.26|5.66|7.11|5.51|7.3|5.7|7.09|5.49|0
1722024000000|2024-07-26 20:00:00|7.14|5.54|7.12|5.52|7.14|5.54|7.09|5.49|0
1722024300000|2024-07-26 20:05:00|7.13|5.53|7.09|5.49|7.13|5.53|7.09|5.49|0
1722024600000|2024-07-26 20:10:00|7.1|5.5|7.1|5.5|7.1|5.5|7.07|5.47|0
1721779500000|2024-07-24 00:05:00|7.4|5.4|7.37|5.37|7.4|5.4|7.37|5.37|0
1721779800000|2024-07-24 00:10:00|7.36|5.36|7.36|5.36|7.37|5.37|7.35|5.35|0
1721780100000|2024-07-24 00:15:00|7.17|5.57|7.17|5.57|7.18|5.58|7.16|5.56|0
1721780400000|2024-07-24 00:20:00|7.16|5.56|7.17|5.57|7.18|5.58|7.16|5.56|0
1721780700000|2024-07-24 00:25:00|7.18|5.58|7.17|5.57|7.18|5.58|7.16|5.56|0
1721781000000|2024-07-24 00:30:00|7.16|5.56|7.18|5.58|7.18|5.58|7.16|5.56|0
1721781300000|2024-07-24 00:35:00|7.17|5.57|7.15|5.55|7.17|5.57|7.15|5.55|0
1721781600000|2024-07-24 00:40:00|7.14|5.54|7.13|5.53|7.15|5.55|7.13|5.53|0
1721781900000|2024-07-24 00:45:00|7.12|5.52|7.13|5.53|7.13|5.53|7.12|5.52|0
1721782200000|2024-07-24 00:50:00|7.12|5.52|7.14|5.54|7.14|5.54|7.12|5.52|0
1721782500000|2024-07-24 00:55:00|7.13|5.53|7.13|5.53|7.14|5.54|7.13|5.53|0
1721782800000|2024-07-24 01:00:00|7.14|5.54|7.13|5.53|7.14|5.54|7.13|5.53|0
1721783100000|2024-07-24 01:05:00|7.12|5.52|7.13|5.53|7.13|5.53|7.12|5.52|0
1721783400000|2024-07-24 01:10:00|7.14|5.54|7.14|5.54|7.14|5.54|7.13|5.53|0
1721783700000|2024-07-24 01:15:00|7.13|5.53|7.13|5.53|7.14|5.54|7.12|5.52|0
1721784000000|2024-07-24 01:20:00|7.12|5.52|7.13|5.53|7.13|5.53|7.12|5.52|0
1721784300000|2024-07-24 01:25:00|7.12|5.52|7.12|5.52|7.13|5.53|7.11|5.51|0
1721784600000|2024-07-24 01:30:00|7.11|5.51|7.12|5.52|7.13|5.53|7.11|5.51|0
1721784900000|2024-07-24 01:35:00|7.13|5.53|7.13|5.53|7.14|5.54|7.12|5.52|0
1721785200000|2024-07-24 01:40:00|7.12|5.52|7.12|5.52|7.13|5.53|7.12|5.52|0
1721785500000|2024-07-24 01:45:00|7.13|5.53|7.14|5.54|7.15|5.55|7.13|5.53|0
1721785800000|2024-07-24 01:50:00|7.15|5.55|7.15|5.55|7.15|5.55|7.14|5.54|0
1721786400000|2024-07-24 02:00:00|7.16|5.56|7.16|5.56|7.16|5.56|7.15|5.55|0
1721786700000|2024-07-24 02:05:00|7.15|5.55|7.14|5.54|7.16|5.56|7.14|5.54|0
1721787000000|2024-07-24 02:10:00|7.15|5.55|7.15|5.55|7.15|5.55|7.14|5.54|0
1721787300000|2024-07-24 02:15:00|7.14|5.54|7.15|5.55|7.15|5.55|7.14|5.54|0
1721787600000|2024-07-24 02:20:00|7.14|5.54|7.15|5.55|7.15|5.55|7.14|5.54|0
1721787900000|2024-07-24 02:25:00|7.14|5.54|7.14|5.54|7.15|5.55|7.14|5.54|0
1721788200000|2024-07-24 02:30:00|7.15|5.55|7.14|5.54|7.15|5.55|7.14|5.54|0
1721788500000|2024-07-24 02:35:00|7.15|5.55|7.15|5.55|7.15|5.55|7.14|5.54|0
1721788800000|2024-07-24 02:40:00|7.16|5.56|7.16|5.56|7.16|5.56|7.16|5.56|0
1721789100000|2024-07-24 02:45:00|7.17|5.57|7.16|5.56|7.17|5.57|7.15|5.55|0
1721789400000|2024-07-24 02:50:00|7.15|5.55|7.16|5.56|7.16|5.56|7.15|5.55|0
1721789700000|2024-07-24 02:55:00|7.15|5.55|7.15|5.55|7.16|5.56|7.15|5.55|0
1721790000000|2024-07-24 03:00:00|7.14|5.54|7.15|5.55|7.15|5.55|7.14|5.54|0
1721790300000|2024-07-24 03:05:00|7.16|5.56|7.15|5.55|7.16|5.56|7.15|5.55|0
1721790600000|2024-07-24 03:10:00|7.16|5.56|7.16|5.56|7.16|5.56|7.15|5.55|0
1721790900000|2024-07-24 03:15:00|7.15|5.55|7.16|5.56|7.16|5.56|7.15|5.55|0
1721791200000|2024-07-24 03:20:00|7.17|5.57|7.19|5.59|7.19|5.59|7.16|5.56|0
1721791500000|2024-07-24 03:25:00|7.18|5.58|7.18|5.58|7.19|5.59|7.18|5.58|0
1721791800000|2024-07-24 03:30:00|7.17|5.57|7.19|5.59|7.2|5.6|7.17|5.57|0
1721792100000|2024-07-24 03:35:00|7.18|5.58|7.18|5.58|7.19|5.59|7.18|5.58|0
1721792400000|2024-07-24 03:40:00|7.19|5.59|7.18|5.58|7.19|5.59|7.18|5.58|0
1721792700000|2024-07-24 03:45:00|7.17|5.57|7.17|5.57|7.18|5.58|7.17|5.57|0
1721793000000|2024-07-24 03:50:00|7.18|5.58|7.18|5.58|7.19|5.59|7.17|5.57|0
1721793300000|2024-07-24 03:55:00|7.19|5.59|7.18|5.58|7.19|5.59|7.18|5.58|0
1721793600000|2024-07-24 04:00:00|7.19|5.59|7.19|5.59|7.19|5.59|7.18|5.58|0
1721793900000|2024-07-24 04:05:00|7.18|5.58|7.19|5.59|7.19|5.59|7.18|5.58|0
1721794200000|2024-07-24 04:10:00|7.2|5.6|7.27|5.67|7.27|5.67|7.19|5.59|0
1721794500000|2024-07-24 04:15:00|7.28|5.68|7.29|5.69|7.29|5.69|7.27|5.67|0
1721794800000|2024-07-24 04:20:00|7.28|5.68|6.74|5.14|7.38|5.78|6.22|4.62|0
1721795100000|2024-07-24 04:25:00|6.73|5.13|6.74|5.14|6.74|5.14|6.73|5.13|0
1721795400000|2024-07-24 04:30:00|6.73|5.13|6.73|5.13|6.74|5.14|6.73|5.13|0
1721795700000|2024-07-24 04:35:00|6.72|5.12|6.73|5.13|6.73|5.13|6.72|5.12|0
1721796000000|2024-07-24 04:40:00|6.72|5.12|6.73|5.13|6.73|5.13|6.72|5.12|0
1721796300000|2024-07-24 04:45:00|6.72|5.12|6.71|5.11|6.73|5.13|6.71|5.11|0
1721796600000|2024-07-24 04:50:00|6.72|5.12|6.72|5.12|6.72|5.12|6.71|5.11|0
1721796900000|2024-07-24 04:55:00|6.73|5.13|6.73|5.13|6.74|5.14|6.72|5.12|0
1721797200000|2024-07-24 05:00:00|6.74|5.14|6.71|5.11|6.74|5.14|6.71|5.11|0
1721797500000|2024-07-24 05:05:00|6.72|5.12|6.7|5.1|6.72|5.12|6.7|5.1|0
1721797800000|2024-07-24 05:10:00|6.71|5.11|6.7|5.1|6.71|5.11|6.69|5.09|0
1721798100000|2024-07-24 05:15:00|6.69|5.09|6.68|5.08|6.69|5.09|6.68|5.08|0
1721798400000|2024-07-24 05:20:00|6.67|5.07|6.66|5.06|6.67|5.07|6.65|5.05|0
1721798700000|2024-07-24 05:25:00|6.65|5.05|6.65|5.05|6.66|5.06|6.65|5.05|0
1721799000000|2024-07-24 05:30:00|6.64|5.04|6.65|5.05|6.65|5.05|6.64|5.04|0
1721799300000|2024-07-24 05:35:00|6.64|5.04|6.64|5.04|6.64|5.04|6.64|5.04|0
1721799600000|2024-07-24 05:40:00|6.65|5.05|6.64|5.04|6.65|5.05|6.63|5.03|0
1721799900000|2024-07-24 05:45:00|6.65|5.05|6.67|5.07|6.67|5.07|6.64|5.04|0
1721800200000|2024-07-24 05:50:00|6.66|5.06|6.68|5.08|6.74|5.14|6.63|5.03|0
1721800500000|2024-07-24 05:55:00|6.69|5.09|6.69|5.09|6.69|5.09|6.68|5.08|0
1721800800000|2024-07-24 06:00:00|6.68|5.08|6.71|5.11|6.72|5.12|6.68|5.08|0
1721801100000|2024-07-24 06:05:00|6.72|5.12|6.68|5.08|6.72|5.12|6.67|5.07|0
1721801400000|2024-07-24 06:10:00|6.69|5.09|6.72|5.12|6.73|5.13|6.68|5.08|0
1721801700000|2024-07-24 06:15:00|6.73|5.13|6.73|5.13|6.75|5.15|6.73|5.13|0
1721802000000|2024-07-24 06:20:00|6.72|5.12|6.71|5.11|6.74|5.14|6.7|5.1|0
1721802300000|2024-07-24 06:25:00|6.7|5.1|6.53|4.93|6.88|5.28|6.42|4.82|0
1721802600000|2024-07-24 06:30:00|6.54|4.94|6.58|4.98|6.59|4.99|6.53|4.93|0
1721802900000|2024-07-24 06:35:00|6.57|4.97|6.57|4.97|6.59|4.99|6.57|4.97|0
1721803200000|2024-07-24 06:40:00|6.56|4.96|6.56|4.96|6.57|4.97|6.56|4.96|0
1721803500000|2024-07-24 06:45:00|6.55|4.95|6.55|4.95|6.56|4.96|6.53|4.93|0
1721803800000|2024-07-24 06:50:00|6.56|4.96|6.56|4.96|6.57|4.97|6.55|4.95|0
1721804100000|2024-07-24 06:55:00|6.55|4.95|6.57|4.97|6.58|4.98|6.55|4.95|0
1721804400000|2024-07-24 07:00:00|6.56|4.96|6.55|4.95|6.58|4.98|6.55|4.95|0
1721804700000|2024-07-24 07:05:00|6.54|4.94|6.53|4.93|6.55|4.95|6.53|4.93|0
1721805000000|2024-07-24 07:10:00|6.52|4.92|6.51|4.91|6.53|4.93|6.51|4.91|0
1721805300000|2024-07-24 07:15:00|6.52|4.92|6.51|4.91|6.54|4.94|6.5|4.9|0
1721805600000|2024-07-24 07:20:00|6.5|4.9|6.5|4.9|6.52|4.92|6.49|4.89|0
1721805900000|2024-07-24 07:25:00|6.51|4.91|6.52|4.92|6.54|4.94|6.5|4.9|0
1721806200000|2024-07-24 07:30:00|6.51|4.91|6.53|4.93|6.53|4.93|6.51|4.91|0
1721806500000|2024-07-24 07:35:00|6.52|4.92|6.5|4.9|6.53|4.93|6.5|4.9|0
1721806800000|2024-07-24 07:40:00|6.51|4.91|6.54|4.94|6.54|4.94|6.51|4.91|0
1721807100000|2024-07-24 07:45:00|6.53|4.93|6.54|4.94|6.56|4.96|6.53|4.93|0
1721807400000|2024-07-24 07:50:00|6.55|4.95|6.58|4.98|6.59|4.99|6.54|4.94|0
1721807700000|2024-07-24 07:55:00|6.57|4.97|6.58|4.98|6.58|4.98|6.55|4.95|0
1721808000000|2024-07-24 08:00:00|6.57|4.97|6.56|4.96|6.58|4.98|6.55|4.95|0
1721808300000|2024-07-24 08:05:00|6.57|4.97|6.57|4.97|6.57|4.97|6.56|4.96|0
1721808600000|2024-07-24 08:10:00|6.58|4.98|6.6|5|6.6|5|6.56|4.96|0
1721808900000|2024-07-24 08:15:00|6.61|5.01|6.63|5.03|6.64|5.04|6.58|4.98|0
1721809200000|2024-07-24 08:20:00|6.62|5.02|6.63|5.03|6.63|5.03|6.6|5|0
1721809500000|2024-07-24 08:25:00|6.62|5.02|6.65|5.05|6.65|5.05|6.62|5.02|0
1721809800000|2024-07-24 08:30:00|6.64|5.04|6.63|5.03|6.65|5.05|6.62|5.02|0
1721810100000|2024-07-24 08:35:00|6.62|5.02|6.59|4.99|6.64|5.04|6.58|4.98|0
1721810400000|2024-07-24 08:40:00|6.58|4.98|6.55|4.95|6.58|4.98|6.54|4.94|0
1721810700000|2024-07-24 08:45:00|6.54|4.94|6.54|4.94|6.56|4.96|6.54|4.94|0
1721811000000|2024-07-24 08:50:00|6.53|4.93|6.54|4.94|6.54|4.94|6.52|4.92|0
1721811300000|2024-07-24 08:55:00|6.53|4.93|6.53|4.93|6.54|4.94|6.53|4.93|0
1721811600000|2024-07-24 09:00:00|6.54|4.94|6.54|4.94|6.55|4.95|6.53|4.93|0
1721811900000|2024-07-24 09:05:00|6.53|4.93|6.54|4.94|6.55|4.95|6.53|4.93|0
1721812200000|2024-07-24 09:10:00|6.55|4.95|6.56|4.96|6.56|4.96|6.55|4.95|0
1721812500000|2024-07-24 09:15:00|6.55|4.95|6.59|4.99|6.6|5|6.55|4.95|0
1721812800000|2024-07-24 09:20:00|6.58|4.98|6.59|4.99|6.6|5|6.58|4.98|0
1721813100000|2024-07-24 09:25:00|6.6|5|6.61|5.01|6.62|5.02|6.59|4.99|0
1721813400000|2024-07-24 09:30:00|6.6|5|6.59|4.99|6.61|5.01|6.59|4.99|0
1721813700000|2024-07-24 09:35:00|6.6|5|6.61|5.01|6.61|5.01|6.58|4.98|0
1721814000000|2024-07-24 09:40:00|6.62|5.02|6.6|5|6.62|5.02|6.59|4.99|0
1721814300000|2024-07-24 09:45:00|6.59|4.99|6.58|4.98|6.6|5|6.57|4.97|0
1721814600000|2024-07-24 09:50:00|6.59|4.99|6.58|4.98|6.59|4.99|6.57|4.97|0
1721814900000|2024-07-24 09:55:00|6.57|4.97|6.57|4.97|6.58|4.98|6.56|4.96|0
1721815200000|2024-07-24 10:00:00|6.58|4.98|6.54|4.94|6.58|4.98|6.54|4.94|0
1721815500000|2024-07-24 10:05:00|6.55|4.95|6.55|4.95|6.55|4.95|6.54|4.94|0
1721815800000|2024-07-24 10:10:00|6.54|4.94|6.53|4.93|6.54|4.94|6.53|4.93|0
1721816100000|2024-07-24 10:15:00|6.54|4.94|6.54|4.94|6.55|4.95|6.53|4.93|0
1721816400000|2024-07-24 10:20:00|6.53|4.93|6.51|4.91|6.54|4.94|6.51|4.91|0
1721816700000|2024-07-24 10:25:00|6.5|4.9|6.52|4.92|6.53|4.93|6.49|4.89|0
1721817000000|2024-07-24 10:30:00|6.53|4.93|6.54|4.94|6.55|4.95|6.52|4.92|0
1721817300000|2024-07-24 10:35:00|6.53|4.93|6.54|4.94|6.55|4.95|6.53|4.93|0
1721817600000|2024-07-24 10:40:00|6.55|4.95|6.56|4.96|6.57|4.97|6.54|4.94|0
1721817900000|2024-07-24 10:45:00|6.55|4.95|6.51|4.91|6.56|4.96|6.4|4.8|0
1721818200000|2024-07-24 10:50:00|6.5|4.9|6.5|4.9|6.5|4.9|6.49|4.89|0
1721818500000|2024-07-24 10:55:00|6.49|4.89|6.51|4.91|6.51|4.91|6.48|4.88|0
1721818800000|2024-07-24 11:00:00|6.5|4.9|6.54|4.94|6.55|4.95|6.5|4.9|0
1721819100000|2024-07-24 11:05:00|6.53|4.93|6.54|4.94|6.56|4.96|6.53|4.93|0
1721819400000|2024-07-24 11:10:00|6.53|4.93|6.46|4.86|6.54|4.94|6.45|4.85|0
1721819700000|2024-07-24 11:15:00|6.47|4.87|6.42|4.82|6.47|4.87|6.42|4.82|0
1721820000000|2024-07-24 11:20:00|6.41|4.81|6.4|4.8|6.42|4.82|6.4|4.8|0
1721820300000|2024-07-24 11:25:00|6.41|4.81|6.38|4.78|6.41|4.81|6.38|4.78|0
1721820600000|2024-07-24 11:30:00|6.39|4.79|6.41|4.81|6.42|4.82|6.38|4.78|0
1721820900000|2024-07-24 11:35:00|6.42|4.82|6.42|4.82|6.43|4.83|6.41|4.81|0
1721821200000|2024-07-24 11:40:00|6.43|4.83|6.42|4.82|6.43|4.83|6.41|4.81|0
1721821500000|2024-07-24 11:45:00|6.41|4.81|6.43|4.83|6.44|4.84|6.4|4.8|0
1721821800000|2024-07-24 11:50:00|6.44|4.84|6.41|4.81|6.44|4.84|6.41|4.81|0
1721822100000|2024-07-24 11:55:00|6.42|4.82|6.43|4.83|6.43|4.83|6.41|4.81|0
1721822400000|2024-07-24 12:00:00|6.44|4.84|6.44|4.84|6.45|4.85|6.42|4.82|0
1721822700000|2024-07-24 12:05:00|6.45|4.85|6.46|4.86|6.47|4.87|6.42|4.82|0
1721823000000|2024-07-24 12:10:00|6.47|4.87|6.47|4.87|6.49|4.89|6.47|4.87|0
1721823300000|2024-07-24 12:15:00|6.48|4.88|6.51|4.91|6.51|4.91|6.47|4.87|0
1721823600000|2024-07-24 12:20:00|6.5|4.9|6.51|4.91|6.53|4.93|6.5|4.9|0
1721823900000|2024-07-24 12:25:00|6.52|4.92|6.54|4.94|6.54|4.94|6.51|4.91|0
1721824200000|2024-07-24 12:30:00|6.53|4.93|6.54|4.94|6.54|4.94|6.51|4.91|0
1721824500000|2024-07-24 12:35:00|6.55|4.95|6.57|4.97|6.57|4.97|6.54|4.94|0
1721824800000|2024-07-24 12:40:00|6.56|4.96|6.56|4.96|6.57|4.97|6.55|4.95|0
1721825100000|2024-07-24 12:45:00|6.55|4.95|6.57|4.97|6.59|4.99|6.55|4.95|0
1721825400000|2024-07-24 12:50:00|6.58|4.98|6.58|4.98|6.58|4.98|6.56|4.96|0
1721825700000|2024-07-24 12:55:00|6.57|4.97|6.56|4.96|6.58|4.98|6.56|4.96|0
1721826000000|2024-07-24 13:00:00|6.57|4.97|6.53|4.93|6.57|4.97|6.53|4.93|0
1721826300000|2024-07-24 13:05:00|6.54|4.94|6.54|4.94|6.56|4.96|6.54|4.94|0
1721826600000|2024-07-24 13:10:00|6.55|4.95|6.53|4.93|6.56|4.96|6.53|4.93|0
1721826900000|2024-07-24 13:15:00|6.54|4.94|6.54|4.94|6.55|4.95|6.53|4.93|0
1721827200000|2024-07-24 13:20:00|6.53|4.93|6.56|4.96|6.56|4.96|6.53|4.93|0
1721827500000|2024-07-24 13:25:00|6.57|4.97|6.53|4.93|6.57|4.97|6.53|4.93|0
1721827800000|2024-07-24 13:30:00|6.54|4.94|6.6|5|6.61|5.01|6.5|4.9|0
1721828100000|2024-07-24 13:35:00|6.61|5.01|6.54|4.94|6.64|5.04|6.31|4.71|0
1721828400000|2024-07-24 13:40:00|6.62|5.02|6.61|5.01|6.62|5.02|6.58|4.98|0
1721828700000|2024-07-24 13:45:00|6.6|5|6.63|5.03|6.65|5.05|6.57|4.97|0
1721829000000|2024-07-24 13:50:00|6.64|5.04|6.79|5.19|6.81|5.21|6.62|5.02|0
1721829300000|2024-07-24 13:55:00|6.8|5.2|6.83|5.23|6.87|5.27|6.79|5.19|0
1721829600000|2024-07-24 14:00:00|6.84|5.24|6.88|5.28|6.88|5.28|6.81|5.21|0
1721829900000|2024-07-24 14:05:00|6.86|5.26|6.88|5.28|6.91|5.31|6.85|5.25|0
1721830200000|2024-07-24 14:10:00|6.87|5.27|6.96|5.36|6.97|5.37|6.87|5.27|0
1721830500000|2024-07-24 14:15:00|6.95|5.35|6.95|5.35|6.98|5.38|6.92|5.32|0
1721830800000|2024-07-24 14:20:00|6.96|5.36|6.85|5.25|6.96|5.36|6.68|5.08|0
1721831100000|2024-07-24 14:25:00|6.84|5.24|6.83|5.23|6.88|5.28|6.82|5.22|0
1721831400000|2024-07-24 14:30:00|6.84|5.24|6.86|5.26|6.86|5.26|6.82|5.22|0
1721831700000|2024-07-24 14:35:00|6.87|5.27|6.81|5.21|6.9|5.3|6.8|5.2|0
1721832000000|2024-07-24 14:40:00|6.8|5.2|6.81|5.21|6.82|5.22|6.78|5.18|0
1721832300000|2024-07-24 14:45:00|6.8|5.2|6.86|5.26|6.91|5.31|6.8|5.2|0
1721832600000|2024-07-24 14:50:00|6.87|5.27|6.88|5.28|6.88|5.28|6.85|5.25|0
1721832900000|2024-07-24 14:55:00|6.87|5.27|6.85|5.25|6.88|5.28|6.84|5.24|0
1721833200000|2024-07-24 15:00:00|6.84|5.24|6.91|5.31|6.91|5.31|6.84|5.24|0
1721833500000|2024-07-24 15:05:00|6.92|5.32|6.91|5.31|6.94|5.34|6.91|5.31|0
1721833800000|2024-07-24 15:10:00|6.92|5.32|6.92|5.32|6.94|5.34|6.91|5.31|0
1721834100000|2024-07-24 15:15:00|6.91|5.31|6.95|5.35|6.95|5.35|6.91|5.31|0
1721834400000|2024-07-24 15:20:00|6.96|5.36|7.01|5.41|7.01|5.41|6.95|5.35|0
1721834700000|2024-07-24 15:25:00|7|5.4|6.95|5.35|7.01|5.41|6.93|5.33|0
1721835000000|2024-07-24 15:30:00|6.94|5.34|6.83|5.23|6.95|5.35|6.81|5.21|0
1721835300000|2024-07-24 15:35:00|6.84|5.24|6.88|5.28|6.9|5.3|6.81|5.21|0
1721835600000|2024-07-24 15:40:00|6.89|5.29|7.32|5.72|7.32|5.72|6.89|5.29|0
1721835900000|2024-07-24 15:45:00|7.31|5.71|7.33|5.73|7.34|5.74|7.31|5.71|0
1721836200000|2024-07-24 15:50:00|7.32|5.72|7.3|5.7|7.33|5.73|7.28|5.68|0
1721836500000|2024-07-24 15:55:00|7.31|5.71|7.35|5.75|7.36|5.76|7.3|5.7|0
1721836800000|2024-07-24 16:00:00|7.36|5.76|7.36|5.76|7.37|5.77|7.34|5.74|0
1721837100000|2024-07-24 16:05:00|7.37|5.77|7.39|5.79|7.42|5.82|7.36|5.76|0
1721837400000|2024-07-24 16:10:00|7.4|5.8|7.34|5.74|7.4|5.8|7.33|5.73|0
1721837700000|2024-07-24 16:15:00|7.33|5.73|7.32|5.72|7.35|5.75|7.29|5.69|0
1721838000000|2024-07-24 16:20:00|7.31|5.71|7.34|5.74|7.35|5.75|7.3|5.7|0
1721838300000|2024-07-24 16:25:00|7.35|5.75|7.38|5.78|7.38|5.78|7.35|5.75|0
1721838600000|2024-07-24 16:30:00|7.39|5.79|7.36|5.76|7.39|5.79|7.35|5.75|0
1721838900000|2024-07-24 16:35:00|7.35|5.75|7.71|6.11|7.72|6.12|7.34|5.74|0
1721839200000|2024-07-24 16:40:00|7.72|6.12|7.75|6.15|7.76|6.16|7.71|6.11|0
1721839500000|2024-07-24 16:45:00|7.76|6.16|7.68|6.08|7.76|6.16|7.66|6.06|0
1721839800000|2024-07-24 16:50:00|7.69|6.09|7.75|6.15|7.75|6.15|7.69|6.09|0
1721840100000|2024-07-24 16:55:00|7.74|6.14|7.73|6.13|7.75|6.15|7.72|6.12|0
1721840400000|2024-07-24 17:00:00|7.74|6.14|7.72|6.12|7.74|6.14|7.69|6.09|0
1721840700000|2024-07-24 17:05:00|7.71|6.11|7.62|6.02|7.72|6.12|7.62|6.02|0
1721841000000|2024-07-24 17:10:00|7.63|6.03|7.63|6.03|7.64|6.04|7.6|6|0
1721841300000|2024-07-24 17:15:00|7.64|6.04|7.61|6.01|7.65|6.05|7.61|6.01|0
1721841600000|2024-07-24 17:20:00|7.62|6.02|7.64|6.04|7.65|6.05|7.58|5.98|0
1721841900000|2024-07-24 17:25:00|7.65|6.05|7.68|6.08|7.68|6.08|7.63|6.03|0
1721842200000|2024-07-24 17:30:00|7.69|6.09|7.64|6.04|7.71|6.11|7.63|6.03|0
1721842500000|2024-07-24 17:35:00|7.63|6.03|7.61|6.01|7.64|6.04|7.59|5.99|0
1721842800000|2024-07-24 17:40:00|7.6|6|7.69|6.09|7.7|6.1|7.59|5.99|0
1721843100000|2024-07-24 17:45:00|7.7|6.1|7.76|6.16|7.77|6.17|7.69|6.09|0
1721843400000|2024-07-24 17:50:00|7.77|6.17|7.79|6.19|7.8|6.2|7.77|6.17|0
1721843700000|2024-07-24 17:55:00|7.8|6.2|7.81|6.21|7.82|6.22|7.77|6.17|0
1721844000000|2024-07-24 18:00:00|7.8|6.2|7.83|6.23|7.83|6.23|7.79|6.19|0
1721844300000|2024-07-24 18:05:00|7.84|6.24|7.81|6.21|7.84|6.24|7.78|6.18|0
1721844600000|2024-07-24 18:10:00|7.8|6.2|7.8|6.2|7.82|6.22|7.77|6.17|0
1721844900000|2024-07-24 18:15:00|7.79|6.19|7.83|6.23|7.84|6.24|7.78|6.18|0
1721845200000|2024-07-24 18:20:00|7.84|6.24|7.86|6.26|7.9|6.3|7.84|6.24|0
1721845500000|2024-07-24 18:25:00|7.87|6.27|7.88|6.28|7.88|6.28|7.83|6.23|0
1721845800000|2024-07-24 18:30:00|7.87|6.27|7.89|6.29|7.89|6.29|7.85|6.25|0
1721846100000|2024-07-24 18:35:00|7.9|6.3|7.87|6.27|7.9|6.3|7.86|6.26|0
1721846400000|2024-07-24 18:40:00|7.88|6.28|7.97|6.37|7.97|6.37|7.86|6.26|0
1721846700000|2024-07-24 18:45:00|7.98|6.38|8.02|6.42|8.03|6.43|7.93|6.33|0
1721847000000|2024-07-24 18:50:00|8.03|6.43|8.04|6.44|8.08|6.48|8.02|6.42|0
1721847300000|2024-07-24 18:55:00|8.02|6.42|7.99|6.39|8.02|6.42|7.98|6.38|0
1721847600000|2024-07-24 19:00:00|8|6.4|8.03|6.43|8.05|6.45|7.98|6.38|0
1721847900000|2024-07-24 19:05:00|8.02|6.42|8.04|6.44|8.07|6.47|8.01|6.41|0
1721848200000|2024-07-24 19:10:00|8.03|6.43|7.95|6.35|8.04|6.44|7.59|5.99|0
1721848500000|2024-07-24 19:15:00|7.96|6.36|7.97|6.37|7.99|6.39|7.92|6.32|0
1721848800000|2024-07-24 19:20:00|7.96|6.36|7.93|6.33|7.97|6.37|7.93|6.33|0
1721849100000|2024-07-24 19:25:00|7.94|6.34|8|6.4|8.02|6.42|7.93|6.33|0
1721849400000|2024-07-24 19:30:00|7.99|6.39|7.89|6.29|8.01|6.41|7.89|6.29|0
1721849700000|2024-07-24 19:35:00|7.91|6.31|7.9|6.3|7.92|6.32|7.88|6.28|0
1721850000000|2024-07-24 19:40:00|7.89|6.29|7.86|6.26|7.94|6.34|7.79|6.19|0
1721850300000|2024-07-24 19:45:00|7.87|6.27|7.87|6.27|7.91|6.31|7.83|6.23|0
1721850600000|2024-07-24 19:50:00|7.86|6.26|8.06|6.46|8.06|6.46|7.83|6.23|0
1721850900000|2024-07-24 19:55:00|8.08|6.48|8|6.4|8.08|6.48|7.81|6.21|0
1721851200000|2024-07-24 20:00:00|7.97|6.37|7.96|6.36|8|6.4|7.94|6.34|0
1721851500000|2024-07-24 20:05:00|7.95|6.35|7.94|6.34|7.98|6.38|7.91|6.31|0
1721851800000|2024-07-24 20:10:00|7.95|6.35|7.92|6.32|7.96|6.36|7.89|6.29|0
1721852100000|2024-07-24 20:15:00|8.11|6.11|8.14|6.14|8.16|6.16|8.11|6.11|0
1721852400000|2024-07-24 20:20:00|8.15|6.15|8.09|6.09|8.15|6.15|8.09|6.09|0
1721852700000|2024-07-24 20:25:00|8.08|6.08|8.1|6.1|8.1|6.1|8.08|6.08|0
1721853000000|2024-07-24 20:30:00|8.09|6.09|8.21|6.21|8.22|6.22|8.08|6.08|0
1721853300000|2024-07-24 20:35:00|8.22|6.22|8.22|6.22|8.22|6.22|8.21|6.21|0
1721853600000|2024-07-24 20:40:00|8.21|6.21|8.22|6.22|8.23|6.23|8.21|6.21|0
1721853900000|2024-07-24 20:45:00|8.21|6.21|8.21|6.21|8.21|6.21|8.2|6.2|0
1721854200000|2024-07-24 20:50:00|8.22|6.22|8.23|6.23|8.23|6.23|8.21|6.21|0
1721854500000|2024-07-24 20:55:00|8.24|6.24|8.21|6.21|8.24|6.24|8.21|6.21|0
1721854800000|2024-07-24 21:00:00|8.22|6.22|8.21|6.21|8.22|6.22|8.2|6.2|0
1721855100000|2024-07-24 21:05:00|8.22|6.22|8.21|6.21|8.22|6.22|8.21|6.21|0
1721855400000|2024-07-24 21:10:00|8.22|6.22|8.22|6.22|8.22|6.22|8.21|6.21|0
1721856000000|2024-07-24 21:20:00|8.23|6.23|8.23|6.23|8.23|6.23|8.22|6.22|0
1721856300000|2024-07-24 21:25:00|8.22|6.22|8.23|6.23|8.23|6.23|8.22|6.22|0
1721856600000|2024-07-24 21:30:00|8.22|6.22|8.23|6.23|8.23|6.23|8.22|6.22|0
1721857500000|2024-07-24 21:45:00|8.24|6.24|8.22|6.22|8.24|6.24|8.22|6.22|0
1721857800000|2024-07-24 21:50:00|8.23|6.23|8.23|6.23|8.23|6.23|8.23|6.23|0
1721858100000|2024-07-24 21:55:00|8.22|6.22|8.22|6.22|8.23|6.23|8.22|6.22|0
1721858400000|2024-07-24 22:00:00|8.21|6.21|8.21|6.21|8.22|6.22|8.19|6.19|0
1721858700000|2024-07-24 22:05:00|8.2|6.2|8.18|6.18|8.21|6.21|8.18|6.18|0
1721859000000|2024-07-24 22:10:00|8.17|6.17|8.17|6.17|8.18|6.18|8.16|6.16|0
1721859300000|2024-07-24 22:15:00|8.16|6.16|8.14|6.14|8.17|6.17|8.13|6.13|0
1721859600000|2024-07-24 22:20:00|8.13|6.13|8.16|6.16|8.17|6.17|8.13|6.13|0
1721859900000|2024-07-24 22:25:00|8.17|6.17|8.18|6.18|8.19|6.19|8.16|6.16|0
1721860200000|2024-07-24 22:30:00|8.17|6.17|8.15|6.15|8.18|6.18|8.15|6.15|0
1721860500000|2024-07-24 22:35:00|8.14|6.14|8.14|6.14|8.15|6.15|8.13|6.13|0
1721860800000|2024-07-24 22:40:00|8.13|6.13|8.14|6.14|8.15|6.15|8.13|6.13|0
1721861100000|2024-07-24 22:45:00|8.15|6.15|8.15|6.15|8.16|6.16|8.15|6.15|0
1721861400000|2024-07-24 22:50:00|8.16|6.16|8.16|6.16|8.17|6.17|8.16|6.16|0
1721861700000|2024-07-24 22:55:00|8.15|6.15|8.16|6.16|8.18|6.18|8.15|6.15|0
1721862000000|2024-07-24 23:00:00|8.17|6.17|8.19|6.19|8.19|6.19|8.16|6.16|0
1721862300000|2024-07-24 23:05:00|8.18|6.18|8.17|6.17|8.19|6.19|8.17|6.17|0
1721862600000|2024-07-24 23:10:00|8.16|6.16|8.17|6.17|8.18|6.18|8.16|6.16|0
1721862900000|2024-07-24 23:15:00|8.16|6.16|8.15|6.15|8.16|6.16|8.14|6.14|0
1721863200000|2024-07-24 23:20:00|8.14|6.14|8.16|6.16|8.16|6.16|8.14|6.14|0
1721863500000|2024-07-24 23:25:00|8.17|6.17|8.16|6.16|8.17|6.17|8.15|6.15|0
1721863800000|2024-07-24 23:30:00|8.17|6.17|8.16|6.16|8.18|6.18|8.16|6.16|0
1721864100000|2024-07-24 23:35:00|8.15|6.15|8.16|6.16|8.16|6.16|8.14|6.14|0
1721864400000|2024-07-24 23:40:00|8.17|6.17|8.17|6.17|8.18|6.18|8.17|6.17|0
1721864700000|2024-07-24 23:45:00|8.16|6.16|8.17|6.17|8.18|6.18|8.16|6.16|0
1721865000000|2024-07-24 23:50:00|8.16|6.16|8.17|6.17|8.17|6.17|8.15|6.15|0
1721865300000|2024-07-24 23:55:00|8.16|6.16|8.18|6.18|8.18|6.18|8.16|6.16|0
1721865600000|2024-07-25 00:00:00|8.19|6.19|8.2|6.2|8.21|6.21|8.17|6.17|0
1721865900000|2024-07-25 00:05:00|8.19|6.19|8.19|6.19|8.19|6.19|8.18|6.18|0
1721866200000|2024-07-25 00:10:00|8.18|6.18|8.16|6.16|8.18|6.18|8.16|6.16|0
1721866500000|2024-07-25 00:15:00|7.97|6.37|7.93|6.33|8.08|6.48|7.93|6.33|0
1721866800000|2024-07-25 00:20:00|7.92|6.32|8.69|7.09|8.7|7.1|7.9|6.3|0
1721867100000|2024-07-25 00:25:00|8.68|7.08|8.71|7.11|8.72|7.12|8.68|7.08|0
1721867400000|2024-07-25 00:30:00|8.72|7.12|8.74|7.14|8.74|7.14|8.7|7.1|0
1721867700000|2024-07-25 00:35:00|8.75|7.15|8.73|7.13|8.75|7.15|8.72|7.12|0
1721868000000|2024-07-25 00:40:00|8.72|7.12|8.73|7.13|8.73|7.13|8.72|7.12|0
1721868300000|2024-07-25 00:45:00|8.72|7.12|8.72|7.12|8.74|7.14|8.72|7.12|0
1721868600000|2024-07-25 00:50:00|8.71|7.11|8.7|7.1|8.71|7.11|8.7|7.1|0
1721868900000|2024-07-25 00:55:00|8.69|7.09|8.71|7.11|8.71|7.11|8.68|7.08|0
1721869200000|2024-07-25 01:00:00|8.72|7.12|8.72|7.12|8.73|7.13|8.71|7.11|0
1721869500000|2024-07-25 01:05:00|8.73|7.13|8.7|7.1|8.73|7.13|8.69|7.09|0
1721869800000|2024-07-25 01:10:00|8.71|7.11|8.72|7.12|8.72|7.12|8.69|7.09|0
1721870100000|2024-07-25 01:15:00|8.71|7.11|8.7|7.1|8.72|7.12|8.69|7.09|0
1721870400000|2024-07-25 01:20:00|8.71|7.11|8.73|7.13|8.74|7.14|8.7|7.1|0
1721870700000|2024-07-25 01:25:00|8.74|7.14|8.71|7.11|8.74|7.14|8.7|7.1|0
1721871000000|2024-07-25 01:30:00|8.72|7.12|8.73|7.13|8.73|7.13|8.71|7.11|0
1721871300000|2024-07-25 01:35:00|8.72|7.12|8.73|7.13|8.74|7.14|8.7|7.1|0
1721871600000|2024-07-25 01:40:00|8.74|7.14|8.75|7.15|8.76|7.16|8.73|7.13|0
1721871900000|2024-07-25 01:45:00|8.74|7.14|8.76|7.16|8.76|7.16|8.74|7.14|0
1721872200000|2024-07-25 01:50:00|8.75|7.15|8.75|7.15|8.76|7.16|8.74|7.14|0
1721872500000|2024-07-25 01:55:00|8.76|7.16|8.79|7.19|8.8|7.2|8.75|7.15|0
1721872800000|2024-07-25 02:00:00|8.78|7.18|8.79|7.19|8.79|7.19|8.76|7.16|0
1721873100000|2024-07-25 02:05:00|8.78|7.18|8.77|7.17|8.79|7.19|8.76|7.16|0
1721873400000|2024-07-25 02:10:00|8.76|7.16|8.77|7.17|8.8|7.2|8.76|7.16|0
1721873700000|2024-07-25 02:15:00|8.76|7.16|8.74|7.14|8.77|7.17|8.74|7.14|0
1721874000000|2024-07-25 02:20:00|8.73|7.13|8.75|7.15|8.76|7.16|8.73|7.13|0
1721874300000|2024-07-25 02:25:00|8.76|7.16|8.77|7.17|8.78|7.18|8.75|7.15|0
1721874600000|2024-07-25 02:30:00|8.76|7.16|8.82|7.22|8.82|7.22|8.76|7.16|0
1721874900000|2024-07-25 02:35:00|8.81|7.21|8.85|7.25|8.86|7.26|8.8|7.2|0
1721875200000|2024-07-25 02:40:00|8.84|7.24|8.84|7.24|8.85|7.25|8.83|7.23|0
1721875500000|2024-07-25 02:45:00|8.83|7.23|8.88|7.28|8.9|7.3|8.83|7.23|0
1721875800000|2024-07-25 02:50:00|8.87|7.27|8.89|7.29|8.89|7.29|8.86|7.26|0
1721876100000|2024-07-25 02:55:00|8.88|7.28|8.87|7.27|8.89|7.29|8.86|7.26|0
1721876400000|2024-07-25 03:00:00|8.86|7.26|8.84|7.24|8.87|7.27|8.83|7.23|0
1721876700000|2024-07-25 03:05:00|8.83|7.23|8.81|7.21|8.83|7.23|8.81|7.21|0
1721877000000|2024-07-25 03:10:00|8.82|7.22|8.84|7.24|8.84|7.24|8.81|7.21|0
1721877300000|2024-07-25 03:15:00|8.83|7.23|8.8|7.2|8.83|7.23|8.8|7.2|0
1721877600000|2024-07-25 03:20:00|8.79|7.19|8.76|7.16|8.79|7.19|8.76|7.16|0
1721877900000|2024-07-25 03:25:00|8.75|7.15|8.74|7.14|8.76|7.16|8.74|7.14|0
1721878200000|2024-07-25 03:30:00|8.73|7.13|8.74|7.14|8.75|7.15|8.7|7.1|0
1721878500000|2024-07-25 03:35:00|8.75|7.15|8.73|7.13|8.75|7.15|8.73|7.13|0
1721878800000|2024-07-25 03:40:00|8.74|7.14|8.74|7.14|8.75|7.15|8.73|7.13|0
1721879100000|2024-07-25 03:45:00|8.75|7.15|8.73|7.13|8.75|7.15|8.71|7.11|0
1721879400000|2024-07-25 03:50:00|8.74|7.14|8.74|7.14|8.74|7.14|8.72|7.12|0
1721879700000|2024-07-25 03:55:00|8.75|7.15|8.74|7.14|8.75|7.15|8.72|7.12|0
1721880000000|2024-07-25 04:00:00|8.73|7.13|8.74|7.14|8.76|7.16|8.73|7.13|0
1721880300000|2024-07-25 04:05:00|8.73|7.13|8.72|7.12|8.74|7.14|8.72|7.12|0
1721880600000|2024-07-25 04:10:00|8.73|7.13|8.73|7.13|8.74|7.14|8.72|7.12|0
1721880900000|2024-07-25 04:15:00|8.74|7.14|8.75|7.15|8.76|7.16|8.74|7.14|0
1721881200000|2024-07-25 04:20:00|8.76|7.16|8.75|7.15|8.76|7.16|8.75|7.15|0
1721881500000|2024-07-25 04:25:00|8.76|7.16|8.74|7.14|8.76|7.16|8.74|7.14|0
1721881800000|2024-07-25 04:30:00|8.73|7.13|8.73|7.13|8.76|7.16|8.73|7.13|0
1721882100000|2024-07-25 04:35:00|8.74|7.14|8.74|7.14|8.75|7.15|8.72|7.12|0
1721882400000|2024-07-25 04:40:00|8.75|7.15|8.76|7.16|8.76|7.16|8.74|7.14|0
1721882700000|2024-07-25 04:45:00|8.75|7.15|8.76|7.16|8.77|7.17|8.74|7.14|0
1721883000000|2024-07-25 04:50:00|8.75|7.15|8.74|7.14|8.76|7.16|8.74|7.14|0
1721883300000|2024-07-25 04:55:00|8.75|7.15|8.75|7.15|8.76|7.16|8.74|7.14|0
1721883600000|2024-07-25 05:00:00|8.76|7.16|8.74|7.14|8.76|7.16|8.74|7.14|0
1721883900000|2024-07-25 05:05:00|8.75|7.15|8.73|7.13|8.75|7.15|8.72|7.12|0
1721884200000|2024-07-25 05:10:00|8.72|7.12|8.72|7.12|8.74|7.14|8.72|7.12|0
1721884500000|2024-07-25 05:15:00|8.73|7.13|8.73|7.13|8.73|7.13|8.72|7.12|0
1721884800000|2024-07-25 05:20:00|8.74|7.14|8.75|7.15|8.75|7.15|8.73|7.13|0
1721885100000|2024-07-25 05:25:00|8.74|7.14|8.75|7.15|8.76|7.16|8.74|7.14|0
1721885400000|2024-07-25 05:30:00|8.74|7.14|8.77|7.17|8.78|7.18|8.74|7.14|0
1721885700000|2024-07-25 05:35:00|8.78|7.18|8.76|7.16|8.78|7.18|8.76|7.16|0
1721886000000|2024-07-25 05:40:00|8.77|7.17|8.78|7.18|8.78|7.18|8.75|7.15|0
1721886300000|2024-07-25 05:45:00|8.79|7.19|8.79|7.19|8.81|7.21|8.79|7.19|0
1721886600000|2024-07-25 05:50:00|8.8|7.2|8.8|7.2|8.8|7.2|8.79|7.19|0
1721886900000|2024-07-25 05:55:00|8.79|7.19|8.81|7.21|8.81|7.21|8.79|7.19|0
1721887200000|2024-07-25 06:00:00|8.8|7.2|8.93|7.33|8.95|7.35|8.8|7.2|0
1721887500000|2024-07-25 06:05:00|8.94|7.34|8.98|7.38|8.99|7.39|8.93|7.33|0
1721887800000|2024-07-25 06:10:00|8.99|7.39|9.05|7.45|9.05|7.45|8.99|7.39|0
1721888100000|2024-07-25 06:15:00|9.04|7.44|8.94|7.34|9.04|7.44|8.94|7.34|0
1721888400000|2024-07-25 06:20:00|8.93|7.33|8.89|7.29|8.93|7.33|8.85|7.25|0
1721888700000|2024-07-25 06:25:00|8.88|7.28|8.82|7.22|8.88|7.28|8.81|7.21|0
1721889000000|2024-07-25 06:30:00|8.81|7.21|8.83|7.23|8.84|7.24|8.8|7.2|0
1721889300000|2024-07-25 06:35:00|8.82|7.22|8.81|7.21|8.83|7.23|8.79|7.19|0
1721889600000|2024-07-25 06:40:00|8.8|7.2|8.77|7.17|8.8|7.2|8.74|7.14|0
1721889900000|2024-07-25 06:45:00|8.76|7.16|8.76|7.16|8.77|7.17|8.74|7.14|0
1721890200000|2024-07-25 06:50:00|8.75|7.15|8.74|7.14|8.8|7.2|8.74|7.14|0
1721890500000|2024-07-25 06:55:00|8.75|7.15|8.78|7.18|8.79|7.19|8.74|7.14|0
1721890800000|2024-07-25 07:00:00|8.79|7.19|8.84|7.24|8.84|7.24|8.74|7.14|0
1721891100000|2024-07-25 07:05:00|8.83|7.23|8.97|7.37|8.97|7.37|8.82|7.22|0
1721891400000|2024-07-25 07:10:00|8.98|7.38|8.94|7.34|9|7.4|8.91|7.31|0
1721891700000|2024-07-25 07:15:00|8.95|7.35|8.87|7.27|8.95|7.35|8.84|7.24|0
1721892000000|2024-07-25 07:20:00|8.88|7.28|8.95|7.35|8.98|7.38|8.87|7.27|0
1721892300000|2024-07-25 07:25:00|8.96|7.36|8.9|7.3|9.03|7.43|8.88|7.28|0
1721892600000|2024-07-25 07:30:00|8.92|7.32|8.78|7.18|8.92|7.32|8.67|7.07|0
1721892900000|2024-07-25 07:35:00|8.77|7.17|8.73|7.13|8.78|7.18|8.71|7.11|0
1721893200000|2024-07-25 07:40:00|8.72|7.12|8.83|7.23|8.83|7.23|8.72|7.12|0
1721893500000|2024-07-25 07:45:00|8.84|7.24|8.86|7.26|8.86|7.26|8.8|7.2|0
1721893800000|2024-07-25 07:50:00|8.85|7.25|8.88|7.28|8.89|7.29|8.85|7.25|0
1721894100000|2024-07-25 07:55:00|8.87|7.27|8.84|7.24|8.88|7.28|8.81|7.21|0
1721894400000|2024-07-25 08:00:00|8.85|7.25|8.96|7.36|8.97|7.37|8.82|7.22|0
1721894700000|2024-07-25 08:05:00|8.93|7.33|9.04|7.44|9.04|7.44|8.93|7.33|0
1721895000000|2024-07-25 08:10:00|9.02|7.42|9.04|7.44|9.04|7.44|8.97|7.37|0
1721895300000|2024-07-25 08:15:00|9.06|7.46|9.06|7.46|9.07|7.47|9.04|7.44|0
1721895600000|2024-07-25 08:20:00|9.05|7.45|9|7.4|9.05|7.45|8.98|7.38|0
1721895900000|2024-07-25 08:25:00|9.01|7.41|8.86|7.26|9.02|7.42|8.84|7.24|0
1721896200000|2024-07-25 08:30:00|8.87|7.27|8.9|7.3|8.92|7.32|8.77|7.17|0
1721896500000|2024-07-25 08:35:00|8.91|7.31|8.93|7.33|8.98|7.38|8.91|7.31|0
1721896800000|2024-07-25 08:40:00|8.92|7.32|8.87|7.27|8.92|7.32|8.85|7.25|0
1721897100000|2024-07-25 08:45:00|8.89|7.29|8.9|7.3|8.93|7.33|8.89|7.29|0
1721897400000|2024-07-25 08:50:00|8.91|7.31|8.85|7.25|8.92|7.32|8.84|7.24|0
1721897700000|2024-07-25 08:55:00|8.86|7.26|8.83|7.23|8.86|7.26|8.82|7.22|0
1721898000000|2024-07-25 09:00:00|8.82|7.22|8.85|7.25|8.85|7.25|8.81|7.21|0
1721898300000|2024-07-25 09:05:00|8.84|7.24|8.76|7.16|8.85|7.25|8.76|7.16|0
1721898600000|2024-07-25 09:10:00|8.77|7.17|8.89|7.29|8.89|7.29|8.75|7.15|0
1721898900000|2024-07-25 09:15:00|8.9|7.3|8.88|7.28|8.91|7.31|8.88|7.28|0
1721899200000|2024-07-25 09:20:00|8.89|7.29|8.94|7.34|8.94|7.34|8.87|7.27|0
1721899500000|2024-07-25 09:25:00|8.93|7.33|8.92|7.32|8.97|7.37|8.92|7.32|0
1721899800000|2024-07-25 09:30:00|8.93|7.33|8.91|7.31|8.94|7.34|8.87|7.27|0
1721900100000|2024-07-25 09:35:00|8.92|7.32|8.96|7.36|8.97|7.37|8.92|7.32|0
1721900400000|2024-07-25 09:40:00|8.97|7.37|8.97|7.37|8.97|7.37|8.93|7.33|0
1721900700000|2024-07-25 09:45:00|8.98|7.38|8.98|7.38|9.03|7.43|8.97|7.37|0
1721901000000|2024-07-25 09:50:00|8.97|7.37|9.01|7.41|9.02|7.42|8.97|7.37|0
1721901300000|2024-07-25 09:55:00|9.02|7.42|9.02|7.42|9.03|7.43|9|7.4|0
1721901600000|2024-07-25 10:00:00|9.01|7.41|9.05|7.45|9.06|7.46|8.97|7.37|0
1721901900000|2024-07-25 10:05:00|9.04|7.44|9.05|7.45|9.05|7.45|9.01|7.41|0
1721902200000|2024-07-25 10:10:00|9.06|7.46|9.11|7.51|9.11|7.51|9.06|7.46|0
1721902500000|2024-07-25 10:15:00|9.1|7.5|9.09|7.49|9.13|7.53|9.07|7.47|0
1721902800000|2024-07-25 10:20:00|9.1|7.5|9.01|7.41|9.1|7.5|8.98|7.38|0
1721903100000|2024-07-25 10:25:00|9|7.4|9.11|7.51|9.11|7.51|8.99|7.39|0
1721903400000|2024-07-25 10:30:00|9.1|7.5|9.03|7.43|9.11|7.51|9|7.4|0
1721903700000|2024-07-25 10:35:00|9.02|7.42|9.09|7.49|9.11|7.51|9.01|7.41|0
1721904000000|2024-07-25 10:40:00|9.08|7.48|9.11|7.51|9.12|7.52|9.07|7.47|0
1721904300000|2024-07-25 10:45:00|9.1|7.5|9.08|7.48|9.11|7.51|9.03|7.43|0
1721904600000|2024-07-25 10:50:00|9.07|7.47|9.03|7.43|9.09|7.49|9.03|7.43|0
1721904900000|2024-07-25 10:55:00|9.02|7.42|8.99|7.39|9.02|7.42|8.96|7.36|0
1721905200000|2024-07-25 11:00:00|8.98|7.38|8.96|7.36|8.98|7.38|8.96|7.36|0
1721905500000|2024-07-25 11:05:00|8.97|7.37|8.89|7.29|8.97|7.37|8.88|7.28|0
1721905800000|2024-07-25 11:10:00|8.9|7.3|8.93|7.33|8.93|7.33|8.89|7.29|0
1721906100000|2024-07-25 11:15:00|8.92|7.32|8.9|7.3|8.94|7.34|8.9|7.3|0
1721906400000|2024-07-25 11:20:00|8.89|7.29|8.95|7.35|8.95|7.35|8.89|7.29|0
1721906700000|2024-07-25 11:25:00|8.94|7.34|9|7.4|9.01|7.41|8.94|7.34|0
1721907000000|2024-07-25 11:30:00|9.01|7.41|8.97|7.37|9.02|7.42|8.96|7.36|0
1721907300000|2024-07-25 11:35:00|8.96|7.36|8.96|7.36|9.01|7.41|8.93|7.33|0
1721907600000|2024-07-25 11:40:00|8.95|7.35|8.95|7.35|8.97|7.37|8.92|7.32|0
1721907900000|2024-07-25 11:45:00|8.94|7.34|9|7.4|9.03|7.43|8.92|7.32|0
1721908200000|2024-07-25 11:50:00|8.99|7.39|9.03|7.43|9.05|7.45|8.99|7.39|0
1721908500000|2024-07-25 11:55:00|9.04|7.44|9.07|7.47|9.07|7.47|9.02|7.42|0
1721908800000|2024-07-25 12:00:00|9.06|7.46|9|7.4|9.07|7.47|8.96|7.36|0
1721909100000|2024-07-25 12:05:00|8.99|7.39|9.02|7.42|9.02|7.42|8.98|7.38|0
1721909400000|2024-07-25 12:10:00|9.01|7.41|9.04|7.44|9.05|7.45|9.01|7.41|0
1721909700000|2024-07-25 12:15:00|9.05|7.45|9|7.4|9.06|7.46|9|7.4|0
1721910000000|2024-07-25 12:20:00|9.01|7.41|9.06|7.46|9.06|7.46|9.01|7.41|0
1721910300000|2024-07-25 12:25:00|9.05|7.45|9.05|7.45|9.07|7.47|9.03|7.43|0
1721910600000|2024-07-25 12:30:00|9.06|7.46|8.99|7.39|9.07|7.47|8.9|7.3|0
1721910900000|2024-07-25 12:35:00|9|7.4|8.85|7.25|9|7.4|8.81|7.21|0
1721911200000|2024-07-25 12:40:00|8.84|7.24|8.49|6.89|8.9|7.3|8.35|6.75|0
1721911500000|2024-07-25 12:45:00|8.48|6.88|8.46|6.86|8.48|6.88|8.44|6.84|0
1721911800000|2024-07-25 12:50:00|8.47|6.87|8.42|6.82|8.51|6.91|8.42|6.82|0
1721912100000|2024-07-25 12:55:00|8.43|6.83|8.42|6.82|8.47|6.87|8.42|6.82|0
1721912400000|2024-07-25 13:00:00|8.43|6.83|8.34|6.74|8.48|6.88|8.27|6.67|0
1721912700000|2024-07-25 13:05:00|8.35|6.75|8.3|6.7|8.37|6.77|8.27|6.67|0
1721913000000|2024-07-25 13:10:00|8.29|6.69|8.27|6.67|8.3|6.7|8.26|6.66|0
1721913300000|2024-07-25 13:15:00|8.28|6.68|8.25|6.65|8.3|6.7|8.25|6.65|0
1721913600000|2024-07-25 13:20:00|8.26|6.66|8.25|6.65|8.27|6.67|8.24|6.64|0
1721913900000|2024-07-25 13:25:00|8.28|6.68|8.27|6.67|8.29|6.69|8.24|6.64|0
1721914200000|2024-07-25 13:30:00|8.28|6.68|8.2|6.6|8.29|6.69|8.09|6.49|0
1721914500000|2024-07-25 13:35:00|8.19|6.59|8.31|6.71|8.36|6.76|8.12|6.52|0
1721914800000|2024-07-25 13:40:00|8.33|6.73|8.24|6.64|8.34|6.74|8.17|6.57|0
1721915100000|2024-07-25 13:45:00|8.25|6.65|8.25|6.65|8.33|6.73|8.2|6.6|0
1721915400000|2024-07-25 13:50:00|8.24|6.64|8.28|6.68|8.31|6.71|8.22|6.62|0
1721915700000|2024-07-25 13:55:00|8.27|6.67|8.38|6.78|8.43|6.83|8.25|6.65|0
1721916000000|2024-07-25 14:00:00|8.41|6.81|8.57|6.97|8.6|7|8.41|6.81|0
1721916300000|2024-07-25 14:05:00|8.56|6.96|8.65|7.05|8.69|7.09|8.49|6.89|0
1721916600000|2024-07-25 14:10:00|8.64|7.04|8.06|6.46|8.73|7.13|8.06|6.46|0
1721916900000|2024-07-25 14:15:00|8.07|6.47|8.31|6.71|8.48|6.88|8.07|6.47|0
1721917200000|2024-07-25 14:20:00|8.32|6.72|8.16|6.56|8.58|6.98|8.16|6.56|0
1721917500000|2024-07-25 14:25:00|8.15|6.55|8.23|6.63|8.31|6.71|8.13|6.53|0
1721917800000|2024-07-25 14:30:00|8.26|6.66|8.23|6.63|8.31|6.71|8.21|6.61|0
1721918100000|2024-07-25 14:35:00|8.22|6.62|8.23|6.63|8.25|6.65|8.18|6.58|0
1721918400000|2024-07-25 14:40:00|8.24|6.64|8.2|6.6|8.35|6.75|8.15|6.55|0
1721918700000|2024-07-25 14:45:00|8.21|6.61|8.14|6.54|8.24|6.64|8.14|6.54|0
1721919000000|2024-07-25 14:50:00|8.15|6.55|8.01|6.41|8.28|6.68|7.99|6.39|0
1721919300000|2024-07-25 14:55:00|8.02|6.42|7.92|6.32|8.06|6.46|7.92|6.32|0
1721919600000|2024-07-25 15:00:00|7.93|6.33|8.01|6.41|8.05|6.45|7.93|6.33|0
1721919900000|2024-07-25 15:05:00|8|6.4|7.99|6.39|8.05|6.45|7.97|6.37|0
1721920200000|2024-07-25 15:10:00|7.98|6.38|7.81|6.21|8|6.4|7.81|6.21|0
1721920500000|2024-07-25 15:15:00|7.82|6.22|7.88|6.28|8.06|6.46|7.78|6.18|0
1721920800000|2024-07-25 15:20:00|7.89|6.29|7.92|6.32|7.98|6.38|7.85|6.25|0
1721921100000|2024-07-25 15:25:00|7.93|6.33|7.95|6.35|7.99|6.39|7.93|6.33|0
1721921400000|2024-07-25 15:30:00|7.96|6.36|7.96|6.36|8.03|6.43|7.93|6.33|0
1721921700000|2024-07-25 15:35:00|7.95|6.35|7.92|6.32|8.01|6.41|7.92|6.32|0
1721922000000|2024-07-25 15:40:00|7.94|6.34|7.99|6.39|8.06|6.46|7.93|6.33|0
1721922300000|2024-07-25 15:45:00|7.98|6.38|8|6.4|8.01|6.41|7.93|6.33|0
1721922600000|2024-07-25 15:50:00|7.99|6.39|7.93|6.33|8|6.4|7.92|6.32|0
1721922900000|2024-07-25 15:55:00|7.94|6.34|7.85|6.25|7.98|6.38|7.85|6.25|0
1721923200000|2024-07-25 16:00:00|7.86|6.26|7.81|6.21|7.96|6.36|7.8|6.2|0
1721923500000|2024-07-25 16:05:00|7.82|6.22|7.88|6.28|7.97|6.37|7.81|6.21|0
1721923800000|2024-07-25 16:10:00|7.87|6.27|7.68|6.08|7.88|6.28|7.68|6.08|0
1721924100000|2024-07-25 16:15:00|7.69|6.09|7.61|6.01|7.71|6.11|7.6|6|0
1721924400000|2024-07-25 16:20:00|7.62|6.02|7.53|5.93|7.64|6.04|7.52|5.92|0
1721924700000|2024-07-25 16:25:00|7.54|5.94|7.54|5.94|7.59|5.99|7.53|5.93|0
1721925000000|2024-07-25 16:30:00|7.55|5.95|7.53|5.93|7.61|6.01|7.52|5.92|0
1721925300000|2024-07-25 16:35:00|7.54|5.94|7.54|5.94|7.57|5.97|7.53|5.93|0
1721925600000|2024-07-25 16:40:00|7.53|5.93|7.5|5.9|7.53|5.93|7.48|5.88|0
1721925900000|2024-07-25 16:45:00|7.51|5.91|7.58|5.98|7.6|6|7.49|5.89|0
1721926200000|2024-07-25 16:50:00|7.59|5.99|7.58|5.98|7.62|6.02|7.55|5.95|0
1721926500000|2024-07-25 16:55:00|7.57|5.97|7.54|5.94|7.59|5.99|7.52|5.92|0
1721926800000|2024-07-25 17:00:00|7.53|5.93|7.47|5.87|7.56|5.96|7.41|5.81|0
1721927100000|2024-07-25 17:05:00|7.49|5.89|7.4|5.8|7.49|5.89|7.4|5.8|0
1721927400000|2024-07-25 17:10:00|7.39|5.79|7.49|5.89|7.51|5.91|7.37|5.77|0
1721927700000|2024-07-25 17:15:00|7.48|5.88|7.62|6.02|7.62|6.02|7.48|5.88|0
1721928000000|2024-07-25 17:20:00|7.61|6.01|7.72|6.12|7.74|6.14|7.57|5.97|0
1721928300000|2024-07-25 17:25:00|7.71|6.11|7.71|6.11|7.74|6.14|7.66|6.06|0
1721928600000|2024-07-25 17:30:00|7.72|6.12|7.72|6.12|7.76|6.16|7.68|6.08|0
1721928900000|2024-07-25 17:35:00|7.73|6.13|7.69|6.09|7.75|6.15|7.69|6.09|0
1721929200000|2024-07-25 17:40:00|7.7|6.1|7.69|6.09|7.71|6.11|7.66|6.06|0
1721929500000|2024-07-25 17:45:00|7.68|6.08|7.74|6.14|7.78|6.18|7.67|6.07|0
1721929800000|2024-07-25 17:50:00|7.75|6.15|7.75|6.15|7.79|6.19|7.72|6.12|0
1721930100000|2024-07-25 17:55:00|7.76|6.16|7.72|6.12|7.78|6.18|7.69|6.09|0
1721930400000|2024-07-25 18:00:00|7.73|6.13|7.83|6.23|7.83|6.23|7.73|6.13|0
1721930700000|2024-07-25 18:05:00|7.82|6.22|7.74|6.14|7.96|6.36|7.59|5.99|0
1721931000000|2024-07-25 18:10:00|7.73|6.13|7.74|6.14|7.77|6.17|7.71|6.11|0
1721931300000|2024-07-25 18:15:00|7.73|6.13|7.74|6.14|7.78|6.18|7.72|6.12|0
1721931600000|2024-07-25 18:20:00|7.73|6.13|7.84|6.24|7.84|6.24|7.73|6.13|0
1721931900000|2024-07-25 18:25:00|7.83|6.23|7.78|6.18|7.84|6.24|7.74|6.14|0
1721932200000|2024-07-25 18:30:00|7.79|6.19|7.73|6.13|7.79|6.19|7.72|6.12|0
1721932500000|2024-07-25 18:35:00|7.74|6.14|7.79|6.19|7.84|6.24|7.72|6.12|0
1721932800000|2024-07-25 18:40:00|7.78|6.18|7.64|6.04|7.89|6.29|7.51|5.91|0
1721933100000|2024-07-25 18:45:00|7.65|6.05|7.93|6.33|7.93|6.33|7.65|6.05|0
1721933400000|2024-07-25 18:50:00|7.92|6.32|7.97|6.37|7.98|6.38|7.87|6.27|0
1721933700000|2024-07-25 18:55:00|7.95|6.35|7.92|6.32|7.98|6.38|7.68|6.08|0
1721934000000|2024-07-25 19:00:00|7.91|6.31|7.89|6.29|7.91|6.31|7.82|6.22|0
1721934300000|2024-07-25 19:05:00|7.88|6.28|7.96|6.36|7.99|6.39|7.84|6.24|0
1721934600000|2024-07-25 19:10:00|7.97|6.37|7.95|6.35|8|6.4|7.93|6.33|0
1721934900000|2024-07-25 19:15:00|7.94|6.34|7.9|6.3|7.98|6.38|7.89|6.29|0
1721935200000|2024-07-25 19:20:00|7.89|6.29|7.92|6.32|8.05|6.45|7.74|6.14|0
1721935500000|2024-07-25 19:25:00|7.93|6.33|7.73|6.13|7.93|6.33|7.66|6.06|0
1721935800000|2024-07-25 19:30:00|7.72|6.12|7.8|6.2|7.83|6.23|7.71|6.11|0
1721936100000|2024-07-25 19:35:00|7.79|6.19|7.95|6.35|7.97|6.37|7.79|6.19|0
1721936400000|2024-07-25 19:40:00|7.94|6.34|7.87|6.27|8|6.4|7.78|6.18|0
1721936700000|2024-07-25 19:45:00|7.89|6.29|7.88|6.28|8.02|6.42|7.86|6.26|0
1721937000000|2024-07-25 19:50:00|7.9|6.3|8.02|6.42|8.08|6.48|7.71|6.11|0
1721937300000|2024-07-25 19:55:00|8.05|6.45|8.12|6.52|8.15|6.55|7.91|6.31|0
1721937600000|2024-07-25 20:00:00|8.13|6.53|8.2|6.6|8.24|6.64|8.08|6.48|0
1721937900000|2024-07-25 20:05:00|8.18|6.58|8.15|6.55|8.21|6.61|8.14|6.54|0
1721938200000|2024-07-25 20:10:00|8.14|6.54|8.08|6.48|8.16|6.56|8.08|6.48|0
1721938500000|2024-07-25 20:15:00|8.28|6.28|8.35|6.35|8.35|6.35|8.28|6.28|0
1721938800000|2024-07-25 20:20:00|8.34|6.34|8.34|6.34|8.37|6.37|8.32|6.32|0
1721939100000|2024-07-25 20:25:00|8.33|6.33|8.31|6.31|8.34|6.34|8.31|6.31|0
1721939400000|2024-07-25 20:30:00|8.32|6.32|8.36|6.36|8.36|6.36|8.32|6.32|0
1721939700000|2024-07-25 20:35:00|8.37|6.37|8.35|6.35|8.37|6.37|8.35|6.35|0
1721940000000|2024-07-25 20:40:00|8.34|6.34|8.35|6.35|8.37|6.37|8.34|6.34|0
1721940300000|2024-07-25 20:45:00|8.34|6.34|8.31|6.31|8.35|6.35|8.3|6.3|0
1721940600000|2024-07-25 20:50:00|8.3|6.3|8.31|6.31|8.32|6.32|8.3|6.3|0
1721940900000|2024-07-25 20:55:00|8.3|6.3|8.28|6.28|8.31|6.31|8.28|6.28|0
1721941200000|2024-07-25 21:00:00|8.27|6.27|8.28|6.28|8.28|6.28|8.27|6.27|0
1721941500000|2024-07-25 21:05:00|8.29|6.29|8.28|6.28|8.29|6.29|8.28|6.28|0
1721942100000|2024-07-25 21:15:00|8.29|6.29|8.3|6.3|8.3|6.3|8.29|6.29|0
1721942400000|2024-07-25 21:20:00|8.29|6.29|8.3|6.3|8.3|6.3|8.29|6.29|0
1721943000000|2024-07-25 21:30:00|8.29|6.29|8.29|6.29|8.29|6.29|8.29|6.29|0
1721943600000|2024-07-25 21:40:00|8.28|6.28|8.29|6.29|8.29|6.29|8.28|6.28|0
1721943900000|2024-07-25 21:45:00|8.28|6.28|8.28|6.28|8.28|6.28|8.28|6.28|0
1721944200000|2024-07-25 21:50:00|8.27|6.27|8.27|6.27|8.28|6.28|8.27|6.27|0
1721944500000|2024-07-25 21:55:00|8.28|6.28|8.28|6.28|8.28|6.28|8.26|6.26|0
1721944800000|2024-07-25 22:00:00|8.24|6.24|8.18|6.18|8.24|6.24|8.16|6.16|0
1721945100000|2024-07-25 22:05:00|8.19|6.19|8.2|6.2|8.23|6.23|8.16|6.16|0
1721945400000|2024-07-25 22:10:00|8.19|6.19|8.17|6.17|8.2|6.2|8.16|6.16|0
1721945700000|2024-07-25 22:15:00|8.18|6.18|8.2|6.2|8.2|6.2|8.16|6.16|0
1721946000000|2024-07-25 22:20:00|8.21|6.21|8.2|6.2|8.22|6.22|8.18|6.18|0
1721946300000|2024-07-25 22:25:00|8.21|6.21|8.23|6.23|8.23|6.23|8.2|6.2|0
1721946600000|2024-07-25 22:30:00|8.22|6.22|8.18|6.18|8.22|6.22|8.18|6.18|0
1721946900000|2024-07-25 22:35:00|8.19|6.19|8.2|6.2|8.21|6.21|8.18|6.18|0
1721947200000|2024-07-25 22:40:00|8.21|6.21|8.2|6.2|8.22|6.22|8.2|6.2|0
1721947500000|2024-07-25 22:45:00|8.21|6.21|8.21|6.21|8.21|6.21|8.2|6.2|0
1721947800000|2024-07-25 22:50:00|8.22|6.22|8.24|6.24|8.25|6.25|8.21|6.21|0
1721948100000|2024-07-25 22:55:00|8.23|6.23|8.23|6.23|8.24|6.24|8.23|6.23|0
1721948400000|2024-07-25 23:00:00|8.24|6.24|8.2|6.2|8.24|6.24|8.2|6.2|0
1721948700000|2024-07-25 23:05:00|8.21|6.21|8.21|6.21|8.21|6.21|8.2|6.2|0
1721949000000|2024-07-25 23:10:00|8.22|6.22|8.22|6.22|8.22|6.22|8.21|6.21|0
1721949300000|2024-07-25 23:15:00|8.23|6.23|8.21|6.21|8.23|6.23|8.21|6.21|0
1721949600000|2024-07-25 23:20:00|8.22|6.22|8.18|6.18|8.22|6.22|8.18|6.18|0
1721949900000|2024-07-25 23:25:00|8.19|6.19|8.19|6.19|8.2|6.2|8.18|6.18|0
1721950200000|2024-07-25 23:30:00|8.18|6.18|8.18|6.18|8.19|6.19|8.18|6.18|0
1721950500000|2024-07-25 23:35:00|8.19|6.19|8.18|6.18|8.19|6.19|8.18|6.18|0
1721950800000|2024-07-25 23:40:00|8.17|6.17|8.18|6.18|8.18|6.18|8.17|6.17|0
1721951100000|2024-07-25 23:45:00|8.19|6.19|8.19|6.19|8.2|6.2|8.18|6.18|0
1721951400000|2024-07-25 23:50:00|8.18|6.18|8.18|6.18|8.19|6.19|8.17|6.17|0
1721951700000|2024-07-25 23:55:00|8.17|6.17|8.16|6.16|8.18|6.18|8.16|6.16|0
1721952000000|2024-07-26 00:00:00|8.17|6.17|8.14|6.14|8.17|6.17|8.14|6.14|0
1721952300000|2024-07-26 00:05:00|8.13|6.13|8.1|6.1|8.14|6.14|8.1|6.1|0
1721952600000|2024-07-26 00:10:00|8.11|6.11|8.08|6.08|8.11|6.11|8.06|6.06|0
1721952900000|2024-07-26 00:15:00|7.88|6.28|7.9|6.3|7.9|6.3|7.88|6.28|0
1721953200000|2024-07-26 00:20:00|7.91|6.31|7.91|6.31|7.92|6.32|7.9|6.3|0
1721953500000|2024-07-26 00:25:00|7.9|6.3|7.91|6.31|7.91|6.31|7.9|6.3|0
1721953800000|2024-07-26 00:30:00|7.9|6.3|7.92|6.32|7.93|6.33|7.9|6.3|0
1721954100000|2024-07-26 00:35:00|7.93|6.33|7.9|6.3|7.93|6.33|7.9|6.3|0
1721954400000|2024-07-26 00:40:00|7.89|6.29|7.9|6.3|7.9|6.3|7.88|6.28|0
1721954700000|2024-07-26 00:45:00|7.91|6.31|7.92|6.32|7.92|6.32|7.9|6.3|0
1721955000000|2024-07-26 00:50:00|7.93|6.33|7.91|6.31|7.93|6.33|7.9|6.3|0
1721955300000|2024-07-26 00:55:00|7.92|6.32|7.91|6.31|7.92|6.32|7.9|6.3|0
1721955600000|2024-07-26 01:00:00|7.92|6.32|7.9|6.3|7.92|6.32|7.89|6.29|0
1721955900000|2024-07-26 01:05:00|7.89|6.29|7.89|6.29|7.9|6.3|7.88|6.28|0
1721956200000|2024-07-26 01:10:00|7.88|6.28|7.87|6.27|7.89|6.29|7.87|6.27|0
1721956500000|2024-07-26 01:15:00|7.88|6.28|7.86|6.26|7.88|6.28|7.85|6.25|0
1721956800000|2024-07-26 01:20:00|7.85|6.25|7.86|6.26|7.86|6.26|7.85|6.25|0
1721957100000|2024-07-26 01:25:00|7.87|6.27|7.86|6.26|7.87|6.27|7.86|6.26|0
1721957400000|2024-07-26 01:30:00|7.87|6.27|7.84|6.24|7.87|6.27|7.83|6.23|0
1721957700000|2024-07-26 01:35:00|7.83|6.23|7.81|6.21|7.84|6.24|7.8|6.2|0
1721958000000|2024-07-26 01:40:00|7.8|6.2|7.81|6.21|7.81|6.21|7.79|6.19|0
1721958300000|2024-07-26 01:45:00|7.8|6.2|7.79|6.19|7.8|6.2|7.79|6.19|0
1721958600000|2024-07-26 01:50:00|7.8|6.2|7.81|6.21|7.83|6.23|7.8|6.2|0
1721958900000|2024-07-26 01:55:00|7.82|6.22|7.8|6.2|7.82|6.22|7.8|6.2|0
1721959200000|2024-07-26 02:00:00|7.81|6.21|7.82|6.22|7.83|6.23|7.8|6.2|0
1721959500000|2024-07-26 02:05:00|7.81|6.21|7.81|6.21|7.83|6.23|7.81|6.21|0
1721959800000|2024-07-26 02:10:00|7.8|6.2|7.79|6.19|7.8|6.2|7.79|6.19|0
1721960100000|2024-07-26 02:15:00|7.8|6.2|7.78|6.18|7.8|6.2|7.78|6.18|0
1721960400000|2024-07-26 02:20:00|7.77|6.17|7.79|6.19|7.79|6.19|7.77|6.17|0
1721960700000|2024-07-26 02:25:00|7.8|6.2|7.77|6.17|7.8|6.2|7.77|6.17|0
1721961000000|2024-07-26 02:30:00|7.78|6.18|7.79|6.19|7.79|6.19|7.77|6.17|0
1721961300000|2024-07-26 02:35:00|7.8|6.2|7.81|6.21|7.81|6.21|7.79|6.19|0
1721961600000|2024-07-26 02:40:00|7.82|6.22|7.82|6.22|7.82|6.22|7.81|6.21|0
1721961900000|2024-07-26 02:45:00|7.83|6.23|7.83|6.23|7.83|6.23|7.82|6.22|0
1721962200000|2024-07-26 02:50:00|7.82|6.22|7.81|6.21|7.83|6.23|7.81|6.21|0
1721962500000|2024-07-26 02:55:00|7.8|6.2|7.82|6.22|7.82|6.22|7.8|6.2|0
1721962800000|2024-07-26 03:00:00|7.81|6.21|7.79|6.19|7.81|6.21|7.79|6.19|0
1721963100000|2024-07-26 03:05:00|7.78|6.18|7.82|6.22|7.82|6.22|7.78|6.18|0
1721963400000|2024-07-26 03:10:00|7.81|6.21|7.83|6.23|7.84|6.24|7.81|6.21|0
1721963700000|2024-07-26 03:15:00|7.82|6.22|7.8|6.2|7.82|6.22|7.8|6.2|0
1721964000000|2024-07-26 03:20:00|7.79|6.19|7.79|6.19|7.8|6.2|7.79|6.19|0
1721964300000|2024-07-26 03:25:00|7.78|6.18|7.78|6.18|7.78|6.18|7.77|6.17|0
1721964600000|2024-07-26 03:30:00|7.77|6.17|7.78|6.18|7.79|6.19|7.77|6.17|0
1721964900000|2024-07-26 03:35:00|7.79|6.19|7.79|6.19|7.79|6.19|7.78|6.18|0
1721965200000|2024-07-26 03:40:00|7.78|6.18|7.8|6.2|7.8|6.2|7.77|6.17|0
1721965500000|2024-07-26 03:45:00|7.79|6.19|7.8|6.2|7.81|6.21|7.79|6.19|0
1721965800000|2024-07-26 03:50:00|7.79|6.19|7.8|6.2|7.81|6.21|7.79|6.19|0
1721966100000|2024-07-26 03:55:00|7.79|6.19|7.8|6.2|7.8|6.2|7.79|6.19|0
1721966400000|2024-07-26 04:00:00|7.79|6.19|7.8|6.2|7.81|6.21|7.79|6.19|0
1721966700000|2024-07-26 04:05:00|7.79|6.19|7.78|6.18|7.79|6.19|7.78|6.18|0
1721967000000|2024-07-26 04:10:00|7.79|6.19|7.79|6.19|7.79|6.19|7.78|6.18|0
1721967300000|2024-07-26 04:15:00|7.78|6.18|7.79|6.19|7.79|6.19|7.78|6.18|0
1721967600000|2024-07-26 04:20:00|7.78|6.18|7.76|6.16|7.78|6.18|7.76|6.16|0
1721967900000|2024-07-26 04:25:00|7.77|6.17|7.74|6.14|7.77|6.17|7.74|6.14|0
1721968200000|2024-07-26 04:30:00|7.73|6.13|7.74|6.14|7.75|6.15|7.73|6.13|0
1721968500000|2024-07-26 04:35:00|7.73|6.13|7.74|6.14|7.74|6.14|7.73|6.13|0
1721968800000|2024-07-26 04:40:00|7.73|6.13|7.74|6.14|7.74|6.14|7.73|6.13|0
1721969100000|2024-07-26 04:45:00|7.75|6.15|7.73|6.13|7.75|6.15|7.73|6.13|0
1721969400000|2024-07-26 04:50:00|7.74|6.14|7.73|6.13|7.74|6.14|7.73|6.13|0
1721969700000|2024-07-26 04:55:00|7.72|6.12|7.73|6.13|7.74|6.14|7.72|6.12|0
1721970000000|2024-07-26 05:00:00|7.72|6.12|7.71|6.11|7.73|6.13|7.71|6.11|0
1721970300000|2024-07-26 05:05:00|7.72|6.12|7.72|6.12|7.73|6.13|7.71|6.11|0
1721970600000|2024-07-26 05:10:00|7.73|6.13|7.7|6.1|7.73|6.13|7.7|6.1|0
1721970900000|2024-07-26 05:15:00|7.71|6.11|7.71|6.11|7.71|6.11|7.69|6.09|0
1721971200000|2024-07-26 05:20:00|7.7|6.1|7.7|6.1|7.71|6.11|7.7|6.1|0
1721971500000|2024-07-26 05:25:00|7.69|6.09|7.69|6.09|7.7|6.1|7.69|6.09|0
1721971800000|2024-07-26 05:30:00|7.7|6.1|7.7|6.1|7.71|6.11|7.69|6.09|0
1721972100000|2024-07-26 05:35:00|7.71|6.11|7.72|6.12|7.72|6.12|7.7|6.1|0
1721972400000|2024-07-26 05:40:00|7.73|6.13|7.76|6.16|7.77|6.17|7.72|6.12|0
1721972700000|2024-07-26 05:45:00|7.77|6.17|7.78|6.18|7.79|6.19|7.77|6.17|0
1721973000000|2024-07-26 05:50:00|7.79|6.19|7.78|6.18|7.79|6.19|7.77|6.17|0
1721973300000|2024-07-26 05:55:00|7.79|6.19|7.8|6.2|7.81|6.21|7.78|6.18|0
1721973600000|2024-07-26 06:00:00|7.81|6.21|7.78|6.18|7.81|6.21|7.78|6.18|0
1721973900000|2024-07-26 06:05:00|7.77|6.17|7.71|6.11|7.77|6.17|7.69|6.09|0
1721974200000|2024-07-26 06:10:00|7.72|6.12|7.72|6.12|7.74|6.14|7.71|6.11|0
1721974500000|2024-07-26 06:15:00|7.73|6.13|7.75|6.15|7.75|6.15|7.71|6.11|0
1721974800000|2024-07-26 06:20:00|7.74|6.14|7.78|6.18|7.79|6.19|7.73|6.13|0
1721975100000|2024-07-26 06:25:00|7.79|6.19|7.78|6.18|7.79|6.19|7.77|6.17|0
1721975400000|2024-07-26 06:30:00|7.79|6.19|7.76|6.16|7.79|6.19|7.76|6.16|0
1721975700000|2024-07-26 06:35:00|7.77|6.17|7.75|6.15|7.78|6.18|7.74|6.14|0
1721976000000|2024-07-26 06:40:00|7.74|6.14|7.72|6.12|7.75|6.15|7.72|6.12|0
1721976300000|2024-07-26 06:45:00|7.73|6.13|7.73|6.13|7.74|6.14|7.72|6.12|0
1721976600000|2024-07-26 06:50:00|7.74|6.14|7.75|6.15|7.75|6.15|7.73|6.13|0
1721976900000|2024-07-26 06:55:00|7.76|6.16|7.76|6.16|7.77|6.17|7.73|6.13|0
1721977200000|2024-07-26 07:00:00|7.77|6.17|7.75|6.15|7.77|6.17|7.71|6.11|0
1721977500000|2024-07-26 07:05:00|7.74|6.14|7.75|6.15|7.77|6.17|7.72|6.12|0
1721977800000|2024-07-26 07:10:00|7.76|6.16|7.68|6.08|7.78|6.18|7.68|6.08|0
1721978100000|2024-07-26 07:15:00|7.69|6.09|7.75|6.15|7.75|6.15|7.66|6.06|0
1721978400000|2024-07-26 07:20:00|7.74|6.14|7.86|6.26|8.09|6.49|7.72|6.12|0
1721978700000|2024-07-26 07:25:00|7.85|6.25|7.8|6.2|7.85|6.25|7.78|6.18|0
1721979000000|2024-07-26 07:30:00|7.81|6.21|7.77|6.17|7.82|6.22|7.76|6.16|0
1721979300000|2024-07-26 07:35:00|7.76|6.16|7.76|6.16|7.78|6.18|7.75|6.15|0
1721979600000|2024-07-26 07:40:00|7.77|6.17|7.76|6.16|7.78|6.18|7.73|6.13|0
1721979900000|2024-07-26 07:45:00|7.77|6.17|7.79|6.19|7.8|6.2|7.76|6.16|0
1721980200000|2024-07-26 07:50:00|7.78|6.18|7.74|6.14|7.79|6.19|7.74|6.14|0
1721980500000|2024-07-26 07:55:00|7.73|6.13|7.72|6.12|7.74|6.14|7.72|6.12|0
1721980800000|2024-07-26 08:00:00|7.73|6.13|7.74|6.14|7.75|6.15|7.7|6.1|0
1721981100000|2024-07-26 08:05:00|7.73|6.13|7.69|6.09|7.74|6.14|7.68|6.08|0
1721981400000|2024-07-26 08:10:00|7.7|6.1|7.68|6.08|7.71|6.11|7.66|6.06|0
1721981700000|2024-07-26 08:15:00|7.67|6.07|7.65|6.05|7.67|6.07|7.64|6.04|0
1721982000000|2024-07-26 08:20:00|7.66|6.06|7.76|6.16|7.94|6.34|7.66|6.06|0
1721982300000|2024-07-26 08:25:00|7.7|6.1|7.68|6.08|7.71|6.11|7.67|6.07|0
1721982600000|2024-07-26 08:30:00|7.69|6.09|7.7|6.1|7.7|6.1|7.66|6.06|0
1721982900000|2024-07-26 08:35:00|7.69|6.09|7.67|6.07|7.71|6.11|7.67|6.07|0
1721983200000|2024-07-26 08:40:00|7.68|6.08|7.67|6.07|7.69|6.09|7.64|6.04|0
1721983500000|2024-07-26 08:45:00|7.68|6.08|7.65|6.05|7.68|6.08|7.65|6.05|0
1721983800000|2024-07-26 08:50:00|7.66|6.06|7.64|6.04|7.67|6.07|7.64|6.04|0
1721984100000|2024-07-26 08:55:00|7.65|6.05|7.57|5.97|7.65|6.05|7.57|5.97|0
1721984400000|2024-07-26 09:00:00|7.58|5.98|7.61|6.01|7.63|6.03|7.57|5.97|0
1721984700000|2024-07-26 09:05:00|7.62|6.02|7.63|6.03|7.64|6.04|7.61|6.01|0
1721985000000|2024-07-26 09:10:00|7.64|6.04|7.6|6|7.64|6.04|7.58|5.98|0
1721985300000|2024-07-26 09:15:00|7.59|5.99|7.61|6.01|7.61|6.01|7.58|5.98|0
1721985600000|2024-07-26 09:20:00|7.62|6.02|7.63|6.03|7.65|6.05|7.61|6.01|0
1721985900000|2024-07-26 09:25:00|7.62|6.02|7.65|6.05|7.66|6.06|7.62|6.02|0
1721986200000|2024-07-26 09:30:00|7.64|6.04|7.65|6.05|7.66|6.06|7.63|6.03|0
1721986500000|2024-07-26 09:35:00|7.64|6.04|7.62|6.02|7.65|6.05|7.62|6.02|0
1721986800000|2024-07-26 09:40:00|7.63|6.03|7.65|6.05|7.66|6.06|7.63|6.03|0
1721987100000|2024-07-26 09:45:00|7.64|6.04|7.65|6.05|7.65|6.05|7.63|6.03|0
1721987400000|2024-07-26 09:50:00|7.66|6.06|7.63|6.03|7.66|6.06|7.62|6.02|0
1721987700000|2024-07-26 09:55:00|7.62|6.02|7.64|6.04|7.65|6.05|7.62|6.02|0
1721988000000|2024-07-26 10:00:00|7.63|6.03|7.65|6.05|7.66|6.06|7.63|6.03|0
1721988300000|2024-07-26 10:05:00|7.64|6.04|7.62|6.02|7.64|6.04|7.62|6.02|0
1721988600000|2024-07-26 10:10:00|7.63|6.03|7.64|6.04|7.65|6.05|7.63|6.03|0
1721988900000|2024-07-26 10:15:00|7.65|6.05|7.65|6.05|7.65|6.05|7.63|6.03|0
1721989200000|2024-07-26 10:20:00|7.64|6.04|7.67|6.07|7.67|6.07|7.63|6.03|0
1721989500000|2024-07-26 10:25:00|7.66|6.06|7.64|6.04|7.66|6.06|7.63|6.03|0
1721989800000|2024-07-26 10:30:00|7.63|6.03|7.6|6|7.64|6.04|7.58|5.98|0
1721990100000|2024-07-26 10:35:00|7.59|5.99|7.62|6.02|7.62|6.02|7.59|5.99|0
1721990400000|2024-07-26 10:40:00|7.61|6.01|7.63|6.03|7.63|6.03|7.6|6|0
1721990700000|2024-07-26 10:45:00|7.62|6.02|7.64|6.04|7.66|6.06|7.62|6.02|0
1721991000000|2024-07-26 10:50:00|7.63|6.03|7.63|6.03|7.64|6.04|7.62|6.02|0
1721991300000|2024-07-26 10:55:00|7.64|6.04|7.65|6.05|7.66|6.06|7.63|6.03|0
1721991600000|2024-07-26 11:00:00|7.66|6.06|7.67|6.07|7.7|6.1|7.64|6.04|0
1721991900000|2024-07-26 11:05:00|7.66|6.06|7.62|6.02|7.66|6.06|7.62|6.02|0
1721992200000|2024-07-26 11:10:00|7.61|6.01|7.62|6.02|7.62|6.02|7.59|5.99|0
1721992500000|2024-07-26 11:15:00|7.63|6.03|7.64|6.04|7.65|6.05|7.62|6.02|0
1721992800000|2024-07-26 11:20:00|7.65|6.05|7.64|6.04|7.65|6.05|7.63|6.03|0
1721993100000|2024-07-26 11:25:00|7.65|6.05|7.62|6.02|7.66|6.06|7.62|6.02|0
1721993400000|2024-07-26 11:30:00|7.61|6.01|7.63|6.03|7.63|6.03|7.61|6.01|0
1721993700000|2024-07-26 11:35:00|7.62|6.02|7.61|6.01|7.62|6.02|7.61|6.01|0
1721994000000|2024-07-26 11:40:00|7.6|6|7.61|6.01|7.62|6.02|7.59|5.99|0
1721994300000|2024-07-26 11:45:00|7.6|6|7.58|5.98|7.61|6.01|7.58|5.98|0
1721994600000|2024-07-26 11:50:00|7.59|5.99|7.56|5.96|7.59|5.99|7.56|5.96|0
1721994900000|2024-07-26 11:55:00|7.57|5.97|7.55|5.95|7.57|5.97|7.55|5.95|0
1721995200000|2024-07-26 12:00:00|7.56|5.96|7.55|5.95|7.56|5.96|7.55|5.95|0
1721995500000|2024-07-26 12:05:00|7.56|5.96|7.55|5.95|7.56|5.96|7.54|5.94|0
1721995800000|2024-07-26 12:10:00|7.56|5.96|7.57|5.97|7.57|5.97|7.54|5.94|0
1721996100000|2024-07-26 12:15:00|7.58|5.98|7.59|5.99|7.6|6|7.57|5.97|0
1721996400000|2024-07-26 12:20:00|7.58|5.98|7.56|5.96|7.59|5.99|7.55|5.95|0
1721996700000|2024-07-26 12:25:00|7.55|5.95|7.58|5.98|7.59|5.99|7.55|5.95|0
1721997000000|2024-07-26 12:30:00|7.57|5.97|7.6|6|7.73|6.13|7.52|5.92|0
1721997300000|2024-07-26 12:35:00|7.59|5.99|7.57|5.97|7.62|6.02|7.57|5.97|0
1721997600000|2024-07-26 12:40:00|7.56|5.96|7.61|6.01|7.63|6.03|7.54|5.94|0
1721997900000|2024-07-26 12:45:00|7.62|6.02|7.62|6.02|7.64|6.04|7.61|6.01|0
1721998200000|2024-07-26 12:50:00|7.63|6.03|7.61|6.01|7.63|6.03|7.58|5.98|0
1721998500000|2024-07-26 12:55:00|7.62|6.02|7.57|5.97|7.63|6.03|7.53|5.93|0
1721998800000|2024-07-26 13:00:00|7.58|5.98|7.59|5.99|7.6|6|7.58|5.98|0
1721999100000|2024-07-26 13:05:00|7.6|6|7.58|5.98|7.61|6.01|7.56|5.96|0
1721999400000|2024-07-26 13:10:00|7.59|5.99|7.6|6|7.61|6.01|7.59|5.99|0
1721999700000|2024-07-26 13:15:00|7.59|5.99|7.62|6.02|7.63|6.03|7.59|5.99|0
1722000000000|2024-07-26 13:20:00|7.63|6.03|7.62|6.02|7.63|6.03|7.59|5.99|0
1722000300000|2024-07-26 13:25:00|7.61|6.01|7.6|6|7.62|6.02|7.57|5.97|0
1722000600000|2024-07-26 13:30:00|7.63|6.03|7.65|6.05|7.71|6.11|7.59|5.99|0
1722000900000|2024-07-26 13:35:00|7.64|6.04|7.52|5.92|7.64|6.04|7.52|5.92|0
1722001200000|2024-07-26 13:40:00|7.51|5.91|7.51|5.91|7.65|6.05|7.5|5.9|0
1722001500000|2024-07-26 13:45:00|7.52|5.92|7.61|6.01|7.62|6.02|7.5|5.9|0
1722001800000|2024-07-26 13:50:00|7.59|5.99|7.6|6|7.63|6.03|7.54|5.94|0
1722002100000|2024-07-26 13:55:00|7.61|6.01|7.51|5.91|7.61|6.01|7.51|5.91|0
1722002400000|2024-07-26 14:00:00|7.53|5.93|7.72|6.12|7.72|6.12|7.41|5.81|0
1722002700000|2024-07-26 14:05:00|7.71|6.11|7.71|6.11|7.83|6.23|7.62|6.02|0
1722003000000|2024-07-26 14:10:00|7.7|6.1|7.66|6.06|7.7|6.1|7.57|5.97|0
1722003300000|2024-07-26 14:15:00|7.67|6.07|7.66|6.06|7.69|6.09|7.58|5.98|0
1722003600000|2024-07-26 14:20:00|7.64|6.04|7.51|5.91|7.64|6.04|7.5|5.9|0
1722003900000|2024-07-26 14:25:00|7.5|5.9|7.51|5.91|7.52|5.92|7.4|5.8|0
1722004200000|2024-07-26 14:30:00|7.5|5.9|7.74|6.14|7.74|6.14|7.5|5.9|0
1722004500000|2024-07-26 14:35:00|7.75|6.15|7.59|5.99|7.77|6.17|7.55|5.95|0
1722004800000|2024-07-26 14:40:00|7.6|6|7.55|5.95|7.6|6|7.46|5.86|0
1722005100000|2024-07-26 14:45:00|7.54|5.94|7.54|5.94|7.58|5.98|7.49|5.89|0
1722005400000|2024-07-26 14:50:00|7.55|5.95|7.53|5.93|7.58|5.98|7.51|5.91|0
1722005700000|2024-07-26 14:55:00|7.54|5.94|7.42|5.82|7.55|5.95|7.42|5.82|0
1722006000000|2024-07-26 15:00:00|7.43|5.83|7.39|5.79|7.44|5.84|7.37|5.77|0
1722006300000|2024-07-26 15:05:00|7.4|5.8|7.67|6.07|7.67|6.07|7.36|5.76|0
1722006600000|2024-07-26 15:10:00|7.66|6.06|7.46|5.86|7.66|6.06|7.43|5.83|0
1722006900000|2024-07-26 15:15:00|7.47|5.87|7.52|5.92|7.54|5.94|7.47|5.87|0
1722007200000|2024-07-26 15:20:00|7.53|5.93|7.47|5.87|7.54|5.94|7.46|5.86|0
1722007500000|2024-07-26 15:25:00|7.46|5.86|7.37|5.77|7.52|5.92|7.35|5.75|0
1722007800000|2024-07-26 15:30:00|7.36|5.76|7.37|5.77|7.37|5.77|7.31|5.71|0
1722008100000|2024-07-26 15:35:00|7.38|5.78|7.3|5.7|7.41|5.81|7.3|5.7|0
1722008400000|2024-07-26 15:40:00|7.31|5.71|7.27|5.67|7.34|5.74|7.27|5.67|0
1722008700000|2024-07-26 15:45:00|7.28|5.68|7.18|5.58|7.47|5.87|7.18|5.58|0
1722009000000|2024-07-26 15:50:00|7.17|5.57|7.29|5.69|7.31|5.71|7.16|5.56|0
1722009300000|2024-07-26 15:55:00|7.3|5.7|7.23|5.63|7.3|5.7|7.22|5.62|0
1722009600000|2024-07-26 16:00:00|7.22|5.62|7.17|5.57|7.24|5.64|7.16|5.56|0
1722009900000|2024-07-26 16:05:00|7.16|5.56|7.11|5.51|7.18|5.58|7.11|5.51|0
1722010200000|2024-07-26 16:10:00|7.1|5.5|7.19|5.59|7.21|5.61|7.1|5.5|0
1722010500000|2024-07-26 16:15:00|7.18|5.58|7.18|5.58|7.2|5.6|7.16|5.56|0
1722010800000|2024-07-26 16:20:00|7.19|5.59|7.17|5.57|7.2|5.6|7.16|5.56|0
1722011100000|2024-07-26 16:25:00|7.16|5.56|7.14|5.54|7.17|5.57|7.1|5.5|0
1722011400000|2024-07-26 16:30:00|7.13|5.53|7.13|5.53|7.13|5.53|7.09|5.49|0
1722011700000|2024-07-26 16:35:00|7.14|5.54|7.11|5.51|7.17|5.57|7.11|5.51|0
1722012000000|2024-07-26 16:40:00|7.12|5.52|7.22|5.62|7.38|5.78|7.09|5.49|0
1722012300000|2024-07-26 16:45:00|7.21|5.61|7.24|5.64|7.26|5.66|7.19|5.59|0
1722012600000|2024-07-26 16:50:00|7.23|5.63|7.19|5.59|7.24|5.64|7.17|5.57|0
1722012900000|2024-07-26 16:55:00|7.2|5.6|7.17|5.57|7.2|5.6|7.15|5.55|0
1722013200000|2024-07-26 17:00:00|7.16|5.56|7.17|5.57|7.21|5.61|7.15|5.55|0
1722013500000|2024-07-26 17:05:00|7.18|5.58|7.22|5.62|7.22|5.62|7.16|5.56|0
1722013800000|2024-07-26 17:10:00|7.21|5.61|7.2|5.6|7.21|5.61|7.17|5.57|0
1722014100000|2024-07-26 17:15:00|7.19|5.59|7.18|5.58|7.19|5.59|7.16|5.56|0
1722014400000|2024-07-26 17:20:00|7.17|5.57|7.17|5.57|7.19|5.59|7.17|5.57|0
1722014700000|2024-07-26 17:25:00|7.16|5.56|7.12|5.52|7.17|5.57|7.11|5.51|0
1722015000000|2024-07-26 17:30:00|7.13|5.53|7.27|5.67|7.28|5.68|7.12|5.52|0
1722015300000|2024-07-26 17:35:00|7.26|5.66|7.47|5.87|7.49|5.89|7.26|5.66|0
1722015600000|2024-07-26 17:40:00|7.45|5.85|7.43|5.83|7.49|5.89|7.42|5.82|0
1722015900000|2024-07-26 17:45:00|7.44|5.84|7.43|5.83|7.46|5.86|7.33|5.73|0
1722016200000|2024-07-26 17:50:00|7.42|5.82|7.38|5.78|7.47|5.87|7.38|5.78|0
1722016500000|2024-07-26 17:55:00|7.39|5.79|7.38|5.78|7.42|5.82|7.37|5.77|0
1722016800000|2024-07-26 18:00:00|7.39|5.79|7.39|5.79|7.4|5.8|7.34|5.74|0
1722017100000|2024-07-26 18:05:00|7.4|5.8|7.35|5.75|7.41|5.81|7.35|5.75|0
1722017400000|2024-07-26 18:10:00|7.34|5.74|7.37|5.77|7.37|5.77|7.32|5.72|0
1722017700000|2024-07-26 18:15:00|7.36|5.76|7.43|5.83|7.43|5.83|7.33|5.73|0
1722018000000|2024-07-26 18:20:00|7.42|5.82|7.4|5.8|7.45|5.85|7.39|5.79|0
1722018300000|2024-07-26 18:25:00|7.39|5.79|7.44|5.84|7.44|5.84|7.37|5.77|0
1722018600000|2024-07-26 18:30:00|7.43|5.83|7.41|5.81|7.45|5.85|7.4|5.8|0
1722018900000|2024-07-26 18:35:00|7.4|5.8|7.4|5.8|7.43|5.83|7.38|5.78|0
1722019200000|2024-07-26 18:40:00|7.39|5.79|7.44|5.84|7.57|5.97|7.39|5.79|0
1722019500000|2024-07-26 18:45:00|7.45|5.85|7.46|5.86|7.51|5.91|7.44|5.84|0
1722019800000|2024-07-26 18:50:00|7.45|5.85|7.55|5.95|7.55|5.95|7.45|5.85|0
1722020100000|2024-07-26 18:55:00|7.54|5.94|7.55|5.95|7.56|5.96|7.5|5.9|0
1722020400000|2024-07-26 19:00:00|7.56|5.96|7.58|5.98|7.59|5.99|7.55|5.95|0
1722020700000|2024-07-26 19:05:00|7.6|6|7.52|5.92|7.61|6.01|7.52|5.92|0
1722021000000|2024-07-26 19:10:00|7.53|5.93|7.5|5.9|7.55|5.95|7.46|5.86|0
1722021300000|2024-07-26 19:15:00|7.51|5.91|7.28|5.68|7.54|5.94|7.19|5.59|0
1722021600000|2024-07-26 19:20:00|7.29|5.69|7.21|5.61|7.3|5.7|7.21|5.61|0
1722021900000|2024-07-26 19:25:00|7.2|5.6|7.17|5.57|7.22|5.62|7.14|5.54|0
1722022200000|2024-07-26 19:30:00|7.19|5.59|7.37|5.77|7.4|5.8|7.19|5.59|0
1722022500000|2024-07-26 19:35:00|7.38|5.78|7.33|5.73|7.39|5.79|7.32|5.72|0
1722022800000|2024-07-26 19:40:00|7.32|5.72|7.22|5.62|7.33|5.73|7.22|5.62|0
1722023100000|2024-07-26 19:45:00|7.21|5.61|7.1|5.5|7.25|5.65|7.09|5.49|0
1722023400000|2024-07-26 19:50:00|7.08|5.48|7.27|5.67|7.27|5.67|7.06|5.46|0
1722023700000|2024-07-26 19:55:00|7.26|5.66|7.11|5.51|7.3|5.7|7.09|5.49|0
1722024000000|2024-07-26 20:00:00|7.14|5.54|7.12|5.52|7.14|5.54|7.09|5.49|0
1722024300000|2024-07-26 20:05:00|7.13|5.53|7.09|5.49|7.13|5.53|7.09|5.49|0
1722024600000|2024-07-26 20:10:00|7.1|5.5|7.1|5.5|7.1|5.5|7.07|5.47|0
1722212400000|2024-07-29 00:20:00|6.75|5.15|6.74|5.14|6.75|5.15|6.73|5.13|0
1722212700000|2024-07-29 00:25:00|6.73|5.13|6.72|5.12|6.73|5.13|6.71|5.11|0
1722213000000|2024-07-29 00:30:00|6.73|5.13|6.72|5.12|6.73|5.13|6.72|5.12|0
1722213300000|2024-07-29 00:35:00|6.71|5.11|6.7|5.1|6.72|5.12|6.7|5.1|0
1722213600000|2024-07-29 00:40:00|6.69|5.09|6.69|5.09|6.69|5.09|6.68|5.08|0
1722213900000|2024-07-29 00:45:00|6.68|5.08|6.67|5.07|6.68|5.08|6.66|5.06|0
1722214200000|2024-07-29 00:50:00|6.66|5.06|6.63|5.03|6.67|5.07|6.62|5.02|0
1722214500000|2024-07-29 00:55:00|6.62|5.02|6.68|5.08|6.68|5.08|6.62|5.02|0
1722214800000|2024-07-29 01:00:00|6.67|5.07|6.67|5.07|6.69|5.09|6.67|5.07|0
1722215100000|2024-07-29 01:05:00|6.68|5.08|6.7|5.1|6.7|5.1|6.66|5.06|0
1722215400000|2024-07-29 01:10:00|6.69|5.09|6.7|5.1|6.71|5.11|6.69|5.09|0
1722215700000|2024-07-29 01:15:00|6.69|5.09|6.67|5.07|6.7|5.1|6.66|5.06|0
1722216000000|2024-07-29 01:20:00|6.68|5.08|6.7|5.1|6.71|5.11|6.67|5.07|0
1722216300000|2024-07-29 01:25:00|6.69|5.09|6.7|5.1|6.71|5.11|6.68|5.08|0
1722216600000|2024-07-29 01:30:00|6.69|5.09|6.65|5.05|6.71|5.11|6.65|5.05|0
1722216900000|2024-07-29 01:35:00|6.66|5.06|6.68|5.08|6.7|5.1|6.65|5.05|0
1722217200000|2024-07-29 01:40:00|6.69|5.09|6.7|5.1|6.71|5.11|6.68|5.08|0
1722217500000|2024-07-29 01:45:00|6.69|5.09|6.7|5.1|6.71|5.11|6.69|5.09|0
1722217800000|2024-07-29 01:50:00|6.69|5.09|6.7|5.1|6.71|5.11|6.69|5.09|0
1722218100000|2024-07-29 01:55:00|6.71|5.11|6.7|5.1|6.71|5.11|6.69|5.09|0
1722218400000|2024-07-29 02:00:00|6.69|5.09|6.69|5.09|6.7|5.1|6.68|5.08|0
1722218700000|2024-07-29 02:05:00|6.68|5.08|6.7|5.1|6.7|5.1|6.68|5.08|0
1722219000000|2024-07-29 02:10:00|6.69|5.09|6.67|5.07|6.71|5.11|6.66|5.06|0
1722219300000|2024-07-29 02:15:00|6.68|5.08|6.67|5.07|6.69|5.09|6.67|5.07|0
1722219600000|2024-07-29 02:20:00|6.66|5.06|6.69|5.09|6.7|5.1|6.66|5.06|0
1722219900000|2024-07-29 02:25:00|6.7|5.1|6.68|5.08|6.7|5.1|6.68|5.08|0
1722220200000|2024-07-29 02:30:00|6.69|5.09|6.69|5.09|6.7|5.1|6.68|5.08|0
1722220500000|2024-07-29 02:35:00|6.7|5.1|6.69|5.09|6.7|5.1|6.69|5.09|0
1722220800000|2024-07-29 02:40:00|6.7|5.1|6.7|5.1|6.7|5.1|6.69|5.09|0
1722221100000|2024-07-29 02:45:00|6.69|5.09|6.7|5.1|6.71|5.11|6.69|5.09|0
1722221400000|2024-07-29 02:50:00|6.69|5.09|6.69|5.09|6.7|5.1|6.69|5.09|0
1722221700000|2024-07-29 02:55:00|6.7|5.1|6.7|5.1|6.7|5.1|6.7|5.1|0
1722222000000|2024-07-29 03:00:00|6.69|5.09|6.7|5.1|6.7|5.1|6.69|5.09|0
1722222300000|2024-07-29 03:05:00|6.69|5.09|6.69|5.09|6.7|5.1|6.69|5.09|0
1722222600000|2024-07-29 03:10:00|6.7|5.1|6.69|5.09|6.7|5.1|6.68|5.08|0
1722223200000|2024-07-29 03:20:00|6.7|5.1|6.7|5.1|6.7|5.1|6.69|5.09|0
1722223500000|2024-07-29 03:25:00|6.69|5.09|6.7|5.1|6.7|5.1|6.69|5.09|0
1722223800000|2024-07-29 03:30:00|6.69|5.09|6.67|5.07|6.7|5.1|6.67|5.07|0
1722224100000|2024-07-29 03:35:00|6.66|5.06|6.67|5.07|6.67|5.07|6.66|5.06|0
1722224400000|2024-07-29 03:40:00|6.66|5.06|6.66|5.06|6.67|5.07|6.66|5.06|0
1722224700000|2024-07-29 03:45:00|6.67|5.07|6.67|5.07|6.67|5.07|6.67|5.07|0
1722225000000|2024-07-29 03:50:00|6.66|5.06|6.67|5.07|6.67|5.07|6.66|5.06|0
1722225300000|2024-07-29 03:55:00|6.68|5.08|6.67|5.07|6.68|5.08|6.67|5.07|0
1722225900000|2024-07-29 04:05:00|6.66|5.06|6.66|5.06|6.66|5.06|6.66|5.06|0
1722226500000|2024-07-29 04:15:00|6.65|5.05|6.66|5.06|6.66|5.06|6.65|5.05|0
1722226800000|2024-07-29 04:20:00|6.65|5.05|6.67|5.07|6.67|5.07|6.65|5.05|0
1722227100000|2024-07-29 04:25:00|6.66|5.06|6.67|5.07|6.67|5.07|6.66|5.06|0
1722227400000|2024-07-29 04:30:00|6.68|5.08|6.68|5.08|6.68|5.08|6.67|5.07|0
1722228000000|2024-07-29 04:40:00|6.67|5.07|6.68|5.08|6.68|5.08|6.67|5.07|0
1722228300000|2024-07-29 04:45:00|6.67|5.07|6.68|5.08|6.68|5.08|6.67|5.07|0
1722228600000|2024-07-29 04:50:00|6.69|5.09|6.69|5.09|6.69|5.09|6.68|5.08|0
1722228900000|2024-07-29 04:55:00|6.68|5.08|6.68|5.08|6.69|5.09|6.68|5.08|0
1722229200000|2024-07-29 05:00:00|6.67|5.07|6.68|5.08|6.68|5.08|6.67|5.07|0
1722229500000|2024-07-29 05:05:00|6.67|5.07|6.67|5.07|6.68|5.08|6.67|5.07|0
1722229800000|2024-07-29 05:10:00|6.68|5.08|6.67|5.07|6.68|5.08|6.66|5.06|0
1722230400000|2024-07-29 05:20:00|6.66|5.06|6.67|5.07|6.67|5.07|6.66|5.06|0
1722230700000|2024-07-29 05:25:00|6.66|5.06|6.64|5.04|6.66|5.06|6.64|5.04|0
1722231000000|2024-07-29 05:30:00|6.65|5.05|6.63|5.03|6.65|5.05|6.63|5.03|0
1722231300000|2024-07-29 05:35:00|6.62|5.02|6.63|5.03|6.64|5.04|6.62|5.02|0
1722231600000|2024-07-29 05:40:00|6.64|5.04|6.63|5.03|6.65|5.05|6.63|5.03|0
1722231900000|2024-07-29 05:45:00|6.64|5.04|6.66|5.06|6.66|5.06|6.63|5.03|0
1722232200000|2024-07-29 05:50:00|6.67|5.07|6.67|5.07|6.67|5.07|6.66|5.06|0
1722232500000|2024-07-29 05:55:00|6.66|5.06|6.64|5.04|6.67|5.07|6.64|5.04|0
1722232800000|2024-07-29 06:00:00|6.63|5.03|6.66|5.06|6.66|5.06|6.63|5.03|0
1722233100000|2024-07-29 06:05:00|6.67|5.07|6.67|5.07|6.67|5.07|6.66|5.06|0
1722233400000|2024-07-29 06:10:00|6.66|5.06|6.66|5.06|6.66|5.06|6.65|5.05|0
1722233700000|2024-07-29 06:15:00|6.65|5.05|6.64|5.04|6.65|5.05|6.64|5.04|0
1722234000000|2024-07-29 06:20:00|6.65|5.05|6.66|5.06|6.67|5.07|6.65|5.05|0
1722234300000|2024-07-29 06:25:00|6.65|5.05|6.65|5.05|6.66|5.06|6.64|5.04|0
1722234600000|2024-07-29 06:30:00|6.66|5.06|6.66|5.06|6.66|5.06|6.65|5.05|0
1722234900000|2024-07-29 06:35:00|6.67|5.07|6.67|5.07|6.68|5.08|6.67|5.07|0
1722235500000|2024-07-29 06:45:00|6.66|5.06|6.67|5.07|6.68|5.08|6.66|5.06|0
1722235800000|2024-07-29 06:50:00|6.66|5.06|6.65|5.05|6.66|5.06|6.64|5.04|0
1722236100000|2024-07-29 06:55:00|6.64|5.04|6.62|5.02|6.64|5.04|6.61|5.01|0
1722236400000|2024-07-29 07:00:00|6.63|5.03|6.65|5.05|6.65|5.05|6.63|5.03|0
1722236700000|2024-07-29 07:05:00|6.66|5.06|6.76|5.16|7.14|5.54|6.65|5.05|0
1722237000000|2024-07-29 07:10:00|6.75|5.15|6.8|5.2|6.8|5.2|6.75|5.15|0
1722237300000|2024-07-29 07:15:00|6.81|5.21|6.84|5.24|6.85|5.25|6.8|5.2|0
1722237600000|2024-07-29 07:20:00|6.83|5.23|6.8|5.2|6.84|5.24|6.8|5.2|0
1722237900000|2024-07-29 07:25:00|6.79|5.19|6.83|5.23|6.83|5.23|6.79|5.19|0
1722238200000|2024-07-29 07:30:00|6.84|5.24|6.83|5.23|6.86|5.26|6.81|5.21|0
1722238500000|2024-07-29 07:35:00|6.84|5.24|6.89|5.29|6.93|5.33|6.84|5.24|0
1722238800000|2024-07-29 07:40:00|6.88|5.28|6.9|5.3|6.92|5.32|6.86|5.26|0
1722239100000|2024-07-29 07:45:00|6.89|5.29|6.89|5.29|6.9|5.3|6.88|5.28|0
1722239400000|2024-07-29 07:50:00|6.88|5.28|6.89|5.29|6.92|5.32|6.88|5.28|0
1722239700000|2024-07-29 07:55:00|6.9|5.3|6.92|5.32|6.94|5.34|6.89|5.29|0
1722240000000|2024-07-29 08:00:00|6.93|5.33|6.91|5.31|6.94|5.34|6.89|5.29|0
1722240300000|2024-07-29 08:05:00|6.9|5.3|6.85|5.25|6.92|5.32|6.85|5.25|0
1722240600000|2024-07-29 08:10:00|6.84|5.24|6.83|5.23|6.86|5.26|6.83|5.23|0
1722240900000|2024-07-29 08:15:00|6.84|5.24|6.82|5.22|6.84|5.24|6.82|5.22|0
1722241200000|2024-07-29 08:20:00|6.83|5.23|6.85|5.25|6.85|5.25|6.82|5.22|0
1722241500000|2024-07-29 08:25:00|6.86|5.26|6.85|5.25|6.87|5.27|6.84|5.24|0
1722241800000|2024-07-29 08:30:00|6.86|5.26|6.86|5.26|6.87|5.27|6.85|5.25|0
1722242100000|2024-07-29 08:35:00|6.87|5.27|6.91|5.31|6.91|5.31|6.85|5.25|0
1722242400000|2024-07-29 08:40:00|6.92|5.32|6.9|5.3|6.93|5.33|6.89|5.29|0
1722242700000|2024-07-29 08:45:00|6.91|5.31|6.89|5.29|6.91|5.31|6.88|5.28|0
1722243000000|2024-07-29 08:50:00|6.9|5.3|6.88|5.28|6.91|5.31|6.87|5.27|0
1722243300000|2024-07-29 08:55:00|6.89|5.29|6.87|5.27|6.89|5.29|6.86|5.26|0
1722243600000|2024-07-29 09:00:00|6.88|5.28|6.87|5.27|6.9|5.3|6.87|5.27|0
1722243900000|2024-07-29 09:05:00|6.88|5.28|6.89|5.29|6.9|5.3|6.87|5.27|0
1722244200000|2024-07-29 09:10:00|6.9|5.3|6.9|5.3|6.91|5.31|6.9|5.3|0
1722244500000|2024-07-29 09:15:00|6.91|5.31|6.9|5.3|6.92|5.32|6.89|5.29|0
1722244800000|2024-07-29 09:20:00|6.91|5.31|6.87|5.27|6.91|5.31|6.87|5.27|0
1722245100000|2024-07-29 09:25:00|6.88|5.28|6.86|5.26|6.89|5.29|6.86|5.26|0
1722245400000|2024-07-29 09:30:00|6.85|5.25|6.86|5.26|6.87|5.27|6.85|5.25|0
1722245700000|2024-07-29 09:35:00|6.87|5.27|6.84|5.24|6.87|5.27|6.84|5.24|0
1722246000000|2024-07-29 09:40:00|6.83|5.23|6.83|5.23|6.84|5.24|6.82|5.22|0
1722246300000|2024-07-29 09:45:00|6.82|5.22|6.83|5.23|6.83|5.23|6.82|5.22|0
1722246600000|2024-07-29 09:50:00|6.82|5.22|6.8|5.2|6.82|5.22|6.8|5.2|0
1722246900000|2024-07-29 09:55:00|6.79|5.19|6.79|5.19|6.8|5.2|6.79|5.19|0
1722247200000|2024-07-29 10:00:00|6.78|5.18|6.79|5.19|6.81|5.21|6.78|5.18|0
1722247500000|2024-07-29 10:05:00|6.78|5.18|6.78|5.18|6.79|5.19|6.77|5.17|0
1722247800000|2024-07-29 10:10:00|6.79|5.19|6.78|5.18|6.8|5.2|6.78|5.18|0
1722248100000|2024-07-29 10:15:00|6.77|5.17|6.76|5.16|6.79|5.19|6.76|5.16|0
1722248400000|2024-07-29 10:20:00|6.77|5.17|6.76|5.16|6.77|5.17|6.75|5.15|0
1722248700000|2024-07-29 10:25:00|6.75|5.15|6.75|5.15|6.76|5.16|6.75|5.15|0
1722249000000|2024-07-29 10:30:00|6.74|5.14|6.74|5.14|6.75|5.15|6.74|5.14|0
1722249300000|2024-07-29 10:35:00|6.75|5.15|6.75|5.15|6.76|5.16|6.74|5.14|0
1722249600000|2024-07-29 10:40:00|6.76|5.16|6.75|5.15|6.76|5.16|6.74|5.14|0
1722250200000|2024-07-29 10:50:00|6.76|5.16|6.76|5.16|6.77|5.17|6.75|5.15|0
1722250500000|2024-07-29 10:55:00|6.75|5.15|6.77|5.17|6.77|5.17|6.74|5.14|0
1722250800000|2024-07-29 11:00:00|6.78|5.18|6.77|5.17|6.79|5.19|6.76|5.16|0
1722251100000|2024-07-29 11:05:00|6.78|5.18|6.77|5.17|6.78|5.18|6.76|5.16|0
1722251400000|2024-07-29 11:10:00|6.76|5.16|6.77|5.17|6.77|5.17|6.75|5.15|0
1722251700000|2024-07-29 11:15:00|6.78|5.18|6.75|5.15|6.79|5.19|6.75|5.15|0
1722252000000|2024-07-29 11:20:00|6.76|5.16|6.75|5.15|6.77|5.17|6.74|5.14|0
1722252300000|2024-07-29 11:25:00|6.74|5.14|6.72|5.12|6.75|5.15|6.72|5.12|0
1722252600000|2024-07-29 11:30:00|6.73|5.13|6.72|5.12|6.73|5.13|6.71|5.11|0
1722252900000|2024-07-29 11:35:00|6.71|5.11|6.7|5.1|6.72|5.12|6.69|5.09|0
1722253200000|2024-07-29 11:40:00|6.71|5.11|6.73|5.13|6.74|5.14|6.7|5.1|0
1722253500000|2024-07-29 11:45:00|6.74|5.14|6.73|5.13|6.74|5.14|6.72|5.12|0
1722253800000|2024-07-29 11:50:00|6.74|5.14|6.72|5.12|6.74|5.14|6.71|5.11|0
1722254100000|2024-07-29 11:55:00|6.71|5.11|6.72|5.12|6.73|5.13|6.71|5.11|0
1722254400000|2024-07-29 12:00:00|6.71|5.11|6.75|5.15|6.76|5.16|6.71|5.11|0
1722254700000|2024-07-29 12:05:00|6.74|5.14|6.74|5.14|6.76|5.16|6.73|5.13|0
1722255000000|2024-07-29 12:10:00|6.75|5.15|6.75|5.15|6.75|5.15|6.73|5.13|0
1722255300000|2024-07-29 12:15:00|6.74|5.14|6.72|5.12|6.75|5.15|6.71|5.11|0
1722255600000|2024-07-29 12:20:00|6.73|5.13|6.71|5.11|6.73|5.13|6.71|5.11|0
1722255900000|2024-07-29 12:25:00|6.7|5.1|6.69|5.09|6.71|5.11|6.69|5.09|0
1722256200000|2024-07-29 12:30:00|6.68|5.08|6.63|5.03|6.68|5.08|6.62|5.02|0
1722256500000|2024-07-29 12:35:00|6.64|5.04|6.62|5.02|6.64|5.04|6.59|4.99|0
1722256800000|2024-07-29 12:40:00|6.63|5.03|6.64|5.04|6.65|5.05|6.63|5.03|0
1722257100000|2024-07-29 12:45:00|6.63|5.03|6.66|5.06|6.66|5.06|6.63|5.03|0
1722257400000|2024-07-29 12:50:00|6.67|5.07|6.69|5.09|6.7|5.1|6.67|5.07|0
1722257700000|2024-07-29 12:55:00|6.68|5.08|6.72|5.12|6.72|5.12|6.68|5.08|0
1722258000000|2024-07-29 13:00:00|6.73|5.13|6.76|5.16|6.77|5.17|6.73|5.13|0
1722258300000|2024-07-29 13:05:00|6.77|5.17|6.79|5.19|6.79|5.19|6.76|5.16|0
1722258600000|2024-07-29 13:10:00|6.78|5.18|6.8|5.2|6.81|5.21|6.78|5.18|0
1722258900000|2024-07-29 13:15:00|6.79|5.19|6.83|5.23|6.83|5.23|6.79|5.19|0
1722259200000|2024-07-29 13:20:00|6.82|5.22|6.83|5.23|6.83|5.23|6.81|5.21|0
1722259500000|2024-07-29 13:25:00|6.82|5.22|6.81|5.21|6.84|5.24|6.8|5.2|0
1722259800000|2024-07-29 13:30:00|6.79|5.19|6.81|5.21|6.95|5.35|6.67|5.07|0
1722260100000|2024-07-29 13:35:00|6.8|5.2|6.72|5.12|6.82|5.22|6.7|5.1|0
1722260400000|2024-07-29 13:40:00|6.73|5.13|6.69|5.09|6.75|5.15|6.68|5.08|0
1722260700000|2024-07-29 13:45:00|6.68|5.08|6.69|5.09|6.72|5.12|6.63|5.03|0
1722261000000|2024-07-29 13:50:00|6.7|5.1|6.71|5.11|6.77|5.17|6.69|5.09|0
1722261300000|2024-07-29 13:55:00|6.72|5.12|6.62|5.02|6.72|5.12|6.62|5.02|0
1722261600000|2024-07-29 14:00:00|6.61|5.01|6.53|4.93|6.62|5.02|6.52|4.92|0
1722261900000|2024-07-29 14:05:00|6.54|4.94|6.61|5.01|6.62|5.02|6.51|4.91|0
1722262200000|2024-07-29 14:10:00|6.63|5.03|6.71|5.11|6.73|5.13|6.61|5.01|0
1722262500000|2024-07-29 14:15:00|6.72|5.12|6.69|5.09|6.75|5.15|6.65|5.05|0
1722262800000|2024-07-29 14:20:00|6.68|5.08|6.63|5.03|6.69|5.09|6.6|5|0
1722263100000|2024-07-29 14:25:00|6.65|5.05|6.69|5.09|6.71|5.11|6.63|5.03|0
1722263400000|2024-07-29 14:30:00|6.7|5.1|6.79|5.19|6.8|5.2|6.69|5.09|0
1722263700000|2024-07-29 14:35:00|6.78|5.18|6.73|5.13|6.79|5.19|6.71|5.11|0
1722264000000|2024-07-29 14:40:00|6.72|5.12|6.7|5.1|6.72|5.12|6.68|5.08|0
1722264300000|2024-07-29 14:45:00|6.69|5.09|6.79|5.19|6.79|5.19|6.66|5.06|0
1722264600000|2024-07-29 14:50:00|6.78|5.18|6.8|5.2|6.81|5.21|6.76|5.16|0
1722264900000|2024-07-29 14:55:00|6.79|5.19|6.81|5.21|6.81|5.21|6.75|5.15|0
1722265200000|2024-07-29 15:00:00|6.83|5.23|6.85|5.25|6.86|5.26|6.82|5.22|0
1722265500000|2024-07-29 15:05:00|6.84|5.24|6.87|5.27|6.88|5.28|6.82|5.22|0
1722265800000|2024-07-29 15:10:00|6.86|5.26|6.89|5.29|6.92|5.32|6.85|5.25|0
1722266100000|2024-07-29 15:15:00|6.88|5.28|6.91|5.31|6.92|5.32|6.88|5.28|0
1722266400000|2024-07-29 15:20:00|6.9|5.3|6.88|5.28|6.91|5.31|6.86|5.26|0
1722266700000|2024-07-29 15:25:00|6.87|5.27|6.84|5.24|6.88|5.28|6.82|5.22|0
1722267000000|2024-07-29 15:30:00|6.83|5.23|6.86|5.26|6.98|5.38|6.63|5.03|0
1722267300000|2024-07-29 15:35:00|6.84|5.24|6.81|5.21|6.87|5.27|6.79|5.19|0
1722267600000|2024-07-29 15:40:00|6.82|5.22|6.77|5.17|6.83|5.23|6.77|5.17|0
1722267900000|2024-07-29 15:45:00|6.78|5.18|6.64|5.04|6.78|5.18|6.63|5.03|0
1722268200000|2024-07-29 15:50:00|6.63|5.03|6.76|5.16|6.85|5.25|6.61|5.01|0
1722268500000|2024-07-29 15:55:00|6.75|5.15|6.7|5.1|6.75|5.15|6.67|5.07|0
1722268800000|2024-07-29 16:00:00|6.69|5.09|6.66|5.06|6.69|5.09|6.65|5.05|0
1722269100000|2024-07-29 16:05:00|6.65|5.05|6.63|5.03|6.65|5.05|6.61|5.01|0
1722269400000|2024-07-29 16:10:00|6.62|5.02|6.58|4.98|6.64|5.04|6.58|4.98|0
1722269700000|2024-07-29 16:15:00|6.59|4.99|6.57|4.97|6.61|5.01|6.56|4.96|0
1722270000000|2024-07-29 16:20:00|6.58|4.98|6.59|4.99|6.6|5|6.56|4.96|0
1722270300000|2024-07-29 16:25:00|6.6|5|6.7|5.1|6.8|5.2|6.6|5|0
1722270600000|2024-07-29 16:30:00|6.69|5.09|6.69|5.09|6.7|5.1|6.64|5.04|0
1722270900000|2024-07-29 16:35:00|6.68|5.08|6.66|5.06|6.69|5.09|6.64|5.04|0
1722271200000|2024-07-29 16:40:00|6.65|5.05|6.66|5.06|6.68|5.08|6.62|5.02|0
1722271500000|2024-07-29 16:45:00|6.67|5.07|6.64|5.04|6.67|5.07|6.63|5.03|0
1722271800000|2024-07-29 16:50:00|6.65|5.05|6.63|5.03|6.71|5.11|6.63|5.03|0
1722272100000|2024-07-29 16:55:00|6.65|5.05|6.67|5.07|6.68|5.08|6.62|5.02|0
1722272400000|2024-07-29 17:00:00|6.68|5.08|6.66|5.06|6.69|5.09|6.64|5.04|0
1722272700000|2024-07-29 17:05:00|6.65|5.05|6.65|5.05|6.68|5.08|6.64|5.04|0
1722273000000|2024-07-29 17:10:00|6.66|5.06|6.57|4.97|6.66|5.06|6.52|4.92|0
1722273300000|2024-07-29 17:15:00|6.56|4.96|6.58|4.98|6.63|5.03|6.55|4.95|0
1722273600000|2024-07-29 17:20:00|6.59|4.99|6.62|5.02|6.63|5.03|6.59|4.99|0
1722273900000|2024-07-29 17:25:00|6.63|5.03|6.7|5.1|6.7|5.1|6.62|5.02|0
1722274200000|2024-07-29 17:30:00|6.72|5.12|6.72|5.12|6.75|5.15|6.7|5.1|0
1722274500000|2024-07-29 17:35:00|6.71|5.11|6.67|5.07|6.72|5.12|6.66|5.06|0
1722274800000|2024-07-29 17:40:00|6.66|5.06|6.69|5.09|6.69|5.09|6.64|5.04|0
1722275100000|2024-07-29 17:45:00|6.68|5.08|6.69|5.09|6.7|5.1|6.66|5.06|0
1722275400000|2024-07-29 17:50:00|6.7|5.1|6.7|5.1|6.71|5.11|6.66|5.06|0
1722275700000|2024-07-29 17:55:00|6.69|5.09|6.7|5.1|6.71|5.11|6.67|5.07|0
1722276000000|2024-07-29 18:00:00|6.69|5.09|6.73|5.13|6.75|5.15|6.69|5.09|0
1722276300000|2024-07-29 18:05:00|6.72|5.12|6.74|5.14|6.76|5.16|6.69|5.09|0
1722276600000|2024-07-29 18:10:00|6.73|5.13|6.57|4.97|6.76|5.16|6.56|4.96|0
1722276900000|2024-07-29 18:15:00|6.58|4.98|6.58|4.98|6.63|5.03|6.57|4.97|0
1722277200000|2024-07-29 18:20:00|6.59|4.99|6.6|5|6.61|5.01|6.55|4.95|0
1722277500000|2024-07-29 18:25:00|6.59|4.99|6.59|4.99|6.6|5|6.58|4.98|0
1722277800000|2024-07-29 18:30:00|6.6|5|6.61|5.01|6.65|5.05|6.59|4.99|0
1722278100000|2024-07-29 18:35:00|6.6|5|6.64|5.04|6.65|5.05|6.6|5|0
1722278400000|2024-07-29 18:40:00|6.63|5.03|6.6|5|6.63|5.03|6.57|4.97|0
1722278700000|2024-07-29 18:45:00|6.59|4.99|6.62|5.02|6.64|5.04|6.58|4.98|0
1722279000000|2024-07-29 18:50:00|6.61|5.01|6.63|5.03|6.65|5.05|6.61|5.01|0
1722279300000|2024-07-29 18:55:00|6.62|5.02|6.57|4.97|6.62|5.02|6.56|4.96|0
1722279600000|2024-07-29 19:00:00|6.58|4.98|6.54|4.94|6.6|5|6.53|4.93|0
1722279900000|2024-07-29 19:05:00|6.53|4.93|6.57|4.97|6.58|4.98|6.52|4.92|0
1722280200000|2024-07-29 19:10:00|6.56|4.96|6.54|4.94|6.56|4.96|6.53|4.93|0
1722280500000|2024-07-29 19:15:00|6.47|4.87|6.47|4.87|6.51|4.91|6.47|4.87|0
1722280800000|2024-07-29 19:20:00|6.48|4.88|6.45|4.85|6.5|4.9|6.44|4.84|0
1722281100000|2024-07-29 19:25:00|6.46|4.86|6.46|4.86|6.48|4.88|6.45|4.85|0
1722281400000|2024-07-29 19:30:00|6.53|4.93|6.52|4.92|6.55|4.95|6.52|4.92|0
1722281700000|2024-07-29 19:35:00|6.53|4.93|6.48|4.88|6.53|4.93|6.48|4.88|0
1722282000000|2024-07-29 19:40:00|6.49|4.89|6.48|4.88|6.5|4.9|6.47|4.87|0
1722282300000|2024-07-29 19:45:00|6.47|4.87|6.49|4.89|6.51|4.91|6.46|4.86|0
1722282600000|2024-07-29 19:50:00|6.5|4.9|6.56|4.96|6.56|4.96|6.47|4.87|0
1722282900000|2024-07-29 19:55:00|6.54|4.94|6.6|5|6.63|5.03|6.54|4.94|0
1722283200000|2024-07-29 20:00:00|6.61|5.01|6.63|5.03|6.63|5.03|6.58|4.98|0
1722283500000|2024-07-29 20:05:00|6.62|5.02|6.66|5.06|6.67|5.07|6.61|5.01|0
1722283800000|2024-07-29 20:10:00|6.67|5.07|6.67|5.07|6.68|5.08|6.66|5.06|0
1722284100000|2024-07-29 20:15:00|6.87|4.87|6.86|4.86|6.87|4.87|6.85|4.85|0
1722284400000|2024-07-29 20:20:00|6.85|4.85|6.85|4.85|6.86|4.86|6.85|4.85|0
1722284700000|2024-07-29 20:25:00|6.84|4.84|6.83|4.83|6.84|4.84|6.83|4.83|0
1722285000000|2024-07-29 20:30:00|6.82|4.82|6.84|4.84|6.84|4.84|6.82|4.82|0
1722285300000|2024-07-29 20:35:00|6.83|4.83|6.83|4.83|6.84|4.84|6.83|4.83|0
1722285600000|2024-07-29 20:40:00|6.82|4.82|6.82|4.82|6.83|4.83|6.82|4.82|0
1722285900000|2024-07-29 20:45:00|6.83|4.83|6.84|4.84|6.84|4.84|6.83|4.83|0
1722286200000|2024-07-29 20:50:00|6.85|4.85|6.85|4.85|6.85|4.85|6.84|4.84|0
1722286500000|2024-07-29 20:55:00|6.84|4.84|6.83|4.83|6.85|4.85|6.83|4.83|0
1722286800000|2024-07-29 21:00:00|6.82|4.82|6.83|4.83|6.83|4.83|6.82|4.82|0
1722287100000|2024-07-29 21:05:00|6.84|4.84|6.84|4.84|6.84|4.84|6.84|4.84|0
1722287400000|2024-07-29 21:10:00|6.83|4.83|6.83|4.83|6.83|4.83|6.83|4.83|0
1722287700000|2024-07-29 21:15:00|6.84|4.84|6.83|4.83|6.84|4.84|6.83|4.83|0
1722288000000|2024-07-29 21:20:00|6.84|4.84|6.84|4.84|6.84|4.84|6.83|4.83|0
1722288300000|2024-07-29 21:25:00|6.83|4.83|6.83|4.83|6.83|4.83|6.83|4.83|0
1722288600000|2024-07-29 21:30:00|6.84|4.84|6.84|4.84|6.84|4.84|6.84|4.84|0
1722288900000|2024-07-29 21:35:00|6.83|4.83|6.83|4.83|6.83|4.83|6.83|4.83|0
1722290400000|2024-07-29 22:00:00|6.82|4.82|6.79|4.79|6.82|4.82|6.78|4.78|0
1722290700000|2024-07-29 22:05:00|6.8|4.8|6.79|4.79|6.8|4.8|6.79|4.79|0
1722291000000|2024-07-29 22:10:00|6.8|4.8|6.8|4.8|6.81|4.81|6.8|4.8|0
1722291300000|2024-07-29 22:15:00|6.79|4.79|6.8|4.8|6.81|4.81|6.79|4.79|0
1722291600000|2024-07-29 22:20:00|6.81|4.81|6.8|4.8|6.81|4.81|6.8|4.8|0
1722291900000|2024-07-29 22:25:00|6.79|4.79|6.79|4.79|6.79|4.79|6.79|4.79|0
1722292200000|2024-07-29 22:30:00|6.8|4.8|6.82|4.82|6.83|4.83|6.8|4.8|0
1722292500000|2024-07-29 22:35:00|6.83|4.83|6.82|4.82|6.83|4.83|6.82|4.82|0
1722292800000|2024-07-29 22:40:00|6.83|4.83|6.84|4.84|6.85|4.85|6.82|4.82|0
1722293100000|2024-07-29 22:45:00|6.83|4.83|6.83|4.83|6.84|4.84|6.82|4.82|0
1722293700000|2024-07-29 22:55:00|6.82|4.82|6.82|4.82|6.83|4.83|6.82|4.82|0
1722294000000|2024-07-29 23:00:00|6.83|4.83|6.83|4.83|6.84|4.84|6.83|4.83|0
1722294300000|2024-07-29 23:05:00|6.84|4.84|6.93|4.93|6.93|4.93|6.83|4.83|0
1722294600000|2024-07-29 23:10:00|6.92|4.92|6.93|4.93|6.95|4.95|6.92|4.92|0
1722294900000|2024-07-29 23:15:00|6.92|4.92|6.93|4.93|6.94|4.94|6.92|4.92|0
1722295500000|2024-07-29 23:25:00|6.94|4.94|6.94|4.94|6.94|4.94|6.94|4.94|0
1722295800000|2024-07-29 23:30:00|6.93|4.93|6.92|4.92|6.94|4.94|6.92|4.92|0
1722296100000|2024-07-29 23:35:00|6.93|4.93|6.93|4.93|6.93|4.93|6.92|4.92|0
1722296400000|2024-07-29 23:40:00|6.94|4.94|6.99|4.99|6.99|4.99|6.93|4.93|0
1722296700000|2024-07-29 23:45:00|6.9|4.9|6.9|4.9|6.91|4.91|6.88|4.88|0
1722297000000|2024-07-29 23:50:00|6.91|4.91|6.94|4.94|6.95|4.95|6.9|4.9|0
1722297300000|2024-07-29 23:55:00|6.93|4.93|6.91|4.91|6.94|4.94|6.91|4.91|0
1722297600000|2024-07-30 00:00:00|7|5|6.98|4.98|7.01|5.01|6.98|4.98|0
1722297900000|2024-07-30 00:05:00|6.99|4.99|6.99|4.99|6.99|4.99|6.96|4.96|0
1722298200000|2024-07-30 00:10:00|6.98|4.98|6.99|4.99|6.99|4.99|6.98|4.98|0
1722298500000|2024-07-30 00:15:00|6.79|5.19|6.79|5.19|6.79|5.19|6.78|5.18|0
1722298800000|2024-07-30 00:20:00|6.78|5.18|6.89|5.29|6.89|5.29|6.78|5.18|0
1722299100000|2024-07-30 00:25:00|6.9|5.3|6.87|5.27|6.9|5.3|6.87|5.27|0
1722299400000|2024-07-30 00:30:00|6.86|5.26|6.87|5.27|6.87|5.27|6.85|5.25|0
1722299700000|2024-07-30 00:35:00|6.86|5.26|6.88|5.28|6.89|5.29|6.86|5.26|0
1722300000000|2024-07-30 00:40:00|6.87|5.27|6.86|5.26|6.88|5.28|6.85|5.25|0
1722300300000|2024-07-30 00:45:00|6.85|5.25|6.85|5.25|6.86|5.26|6.84|5.24|0
1722300600000|2024-07-30 00:50:00|6.86|5.26|6.84|5.24|6.86|5.26|6.84|5.24|0
1722300900000|2024-07-30 00:55:00|6.85|5.25|6.84|5.24|6.85|5.25|6.83|5.23|0
1722301200000|2024-07-30 01:00:00|6.85|5.25|6.86|5.26|6.86|5.26|6.84|5.24|0
1722301500000|2024-07-30 01:05:00|6.85|5.25|6.87|5.27|6.88|5.28|6.85|5.25|0
1722301800000|2024-07-30 01:10:00|6.86|5.26|6.85|5.25|6.86|5.26|6.83|5.23|0
1722302100000|2024-07-30 01:15:00|6.86|5.26|6.87|5.27|6.88|5.28|6.86|5.26|0
1722302400000|2024-07-30 01:20:00|6.86|5.26|6.87|5.27|6.87|5.27|6.85|5.25|0
1722302700000|2024-07-30 01:25:00|6.86|5.26|6.9|5.3|6.91|5.31|6.86|5.26|0
1722303000000|2024-07-30 01:30:00|6.91|5.31|6.89|5.29|6.91|5.31|6.89|5.29|0
1722303300000|2024-07-30 01:35:00|6.9|5.3|6.93|5.33|6.97|5.37|6.9|5.3|0
1722303600000|2024-07-30 01:40:00|6.94|5.34|6.94|5.34|6.95|5.35|6.94|5.34|0
1722303900000|2024-07-30 01:45:00|6.95|5.35|6.95|5.35|6.96|5.36|6.94|5.34|0
1722304200000|2024-07-30 01:50:00|6.94|5.34|6.95|5.35|6.97|5.37|6.94|5.34|0
1722304500000|2024-07-30 01:55:00|6.96|5.36|6.94|5.34|6.96|5.36|6.94|5.34|0
1722304800000|2024-07-30 02:00:00|6.95|5.35|6.96|5.36|6.97|5.37|6.95|5.35|0
1722305100000|2024-07-30 02:05:00|6.95|5.35|6.94|5.34|6.96|5.36|6.94|5.34|0
1722305400000|2024-07-30 02:10:00|6.93|5.33|6.92|5.32|6.93|5.33|6.92|5.32|0
1722305700000|2024-07-30 02:15:00|6.91|5.31|6.92|5.32|6.92|5.32|6.9|5.3|0
1722306000000|2024-07-30 02:20:00|6.91|5.31|6.92|5.32|6.92|5.32|6.91|5.31|0
1722306300000|2024-07-30 02:25:00|6.91|5.31|6.95|5.35|6.95|5.35|6.91|5.31|0
1722306600000|2024-07-30 02:30:00|6.94|5.34|6.94|5.34|6.95|5.35|6.93|5.33|0
1722306900000|2024-07-30 02:35:00|6.95|5.35|6.96|5.36|6.98|5.38|6.95|5.35|0
1722307200000|2024-07-30 02:40:00|6.95|5.35|6.95|5.35|6.96|5.36|6.93|5.33|0
1722307500000|2024-07-30 02:45:00|6.94|5.34|6.93|5.33|6.95|5.35|6.93|5.33|0
1722307800000|2024-07-30 02:50:00|6.92|5.32|6.92|5.32|6.92|5.32|6.91|5.31|0
1722308100000|2024-07-30 02:55:00|6.93|5.33|6.92|5.32|6.93|5.33|6.92|5.32|0
1722308400000|2024-07-30 03:00:00|6.93|5.33|6.91|5.31|6.93|5.33|6.91|5.31|0
1722308700000|2024-07-30 03:05:00|6.9|5.3|6.9|5.3|6.91|5.31|6.9|5.3|0
1722309000000|2024-07-30 03:10:00|6.91|5.31|6.88|5.28|6.91|5.31|6.88|5.28|0
1722309300000|2024-07-30 03:15:00|6.87|5.27|6.89|5.29|6.9|5.3|6.86|5.26|0
1722309600000|2024-07-30 03:20:00|6.88|5.28|6.9|5.3|6.91|5.31|6.88|5.28|0
1722309900000|2024-07-30 03:25:00|6.91|5.31|6.9|5.3|6.91|5.31|6.89|5.29|0
1722310200000|2024-07-30 03:30:00|6.89|5.29|6.9|5.3|6.91|5.31|6.89|5.29|0
1722310500000|2024-07-30 03:35:00|6.89|5.29|6.89|5.29|6.9|5.3|6.89|5.29|0
1722310800000|2024-07-30 03:40:00|6.88|5.28|6.87|5.27|6.89|5.29|6.87|5.27|0
1722311100000|2024-07-30 03:45:00|6.88|5.28|6.86|5.26|6.88|5.28|6.86|5.26|0
1722311400000|2024-07-30 03:50:00|6.87|5.27|6.86|5.26|6.87|5.27|6.86|5.26|0
1722311700000|2024-07-30 03:55:00|6.87|5.27|6.86|5.26|6.87|5.27|6.86|5.26|0
1722312000000|2024-07-30 04:00:00|6.85|5.25|6.83|5.23|6.86|5.26|6.83|5.23|0
1722312300000|2024-07-30 04:05:00|6.82|5.22|6.83|5.23|6.83|5.23|6.82|5.22|0
1722312600000|2024-07-30 04:10:00|6.82|5.22|6.81|5.21|6.83|5.23|6.81|5.21|0
1722312900000|2024-07-30 04:15:00|6.82|5.22|6.82|5.22|6.82|5.22|6.81|5.21|0
1722313200000|2024-07-30 04:20:00|6.81|5.21|6.79|5.19|6.82|5.22|6.79|5.19|0
1722313500000|2024-07-30 04:25:00|6.78|5.18|6.78|5.18|6.79|5.19|6.78|5.18|0
1722313800000|2024-07-30 04:30:00|6.77|5.17|6.77|5.17|6.78|5.18|6.76|5.16|0
1722314100000|2024-07-30 04:35:00|6.78|5.18|6.78|5.18|6.78|5.18|6.77|5.17|0
1722314400000|2024-07-30 04:40:00|6.77|5.17|6.77|5.17|6.78|5.18|6.77|5.17|0
1722314700000|2024-07-30 04:45:00|6.76|5.16|6.77|5.17|6.77|5.17|6.76|5.16|0
1722315000000|2024-07-30 04:50:00|6.78|5.18|6.75|5.15|6.78|5.18|6.75|5.15|0
1722315300000|2024-07-30 04:55:00|6.76|5.16|6.75|5.15|6.76|5.16|6.75|5.15|0
1722315600000|2024-07-30 05:00:00|6.74|5.14|6.74|5.14|6.76|5.16|6.74|5.14|0
1722315900000|2024-07-30 05:05:00|6.73|5.13|6.73|5.13|6.74|5.14|6.73|5.13|0
1722316200000|2024-07-30 05:10:00|6.74|5.14|6.74|5.14|6.75|5.15|6.74|5.14|0
1722316500000|2024-07-30 05:15:00|6.73|5.13|6.73|5.13|6.74|5.14|6.73|5.13|0
1722317100000|2024-07-30 05:25:00|6.74|5.14|6.73|5.13|6.74|5.14|6.73|5.13|0
1722317400000|2024-07-30 05:30:00|6.74|5.14|6.75|5.15|6.76|5.16|6.73|5.13|0
1722317700000|2024-07-30 05:35:00|6.76|5.16|6.74|5.14|6.76|5.16|6.74|5.14|0
1722318000000|2024-07-30 05:40:00|6.73|5.13|6.73|5.13|6.74|5.14|6.71|5.11|0
1722318300000|2024-07-30 05:45:00|6.72|5.12|6.72|5.12|6.73|5.13|6.71|5.11|0
1722318600000|2024-07-30 05:50:00|6.73|5.13|6.72|5.12|6.73|5.13|6.71|5.11|0
1722318900000|2024-07-30 05:55:00|6.71|5.11|6.69|5.09|6.72|5.12|6.68|5.08|0
1722319200000|2024-07-30 06:00:00|6.7|5.1|6.71|5.11|6.72|5.12|6.7|5.1|0
1722319500000|2024-07-30 06:05:00|6.72|5.12|6.71|5.11|6.72|5.12|6.71|5.11|0
1722319800000|2024-07-30 06:10:00|6.7|5.1|6.71|5.11|6.71|5.11|6.7|5.1|0
1722320100000|2024-07-30 06:15:00|6.7|5.1|6.7|5.1|6.72|5.12|6.69|5.09|0
1722320400000|2024-07-30 06:20:00|6.71|5.11|6.73|5.13|6.74|5.14|6.7|5.1|0
1722320700000|2024-07-30 06:25:00|6.74|5.14|6.68|5.08|6.74|5.14|6.68|5.08|0
1722321000000|2024-07-30 06:30:00|6.69|5.09|6.7|5.1|6.71|5.11|6.68|5.08|0
1722321300000|2024-07-30 06:35:00|6.69|5.09|6.74|5.14|6.75|5.15|6.69|5.09|0
1722321600000|2024-07-30 06:40:00|6.73|5.13|6.72|5.12|6.74|5.14|6.72|5.12|0
1722321900000|2024-07-30 06:45:00|6.73|5.13|6.69|5.09|6.73|5.13|6.68|5.08|0
1722322200000|2024-07-30 06:50:00|6.68|5.08|6.7|5.1|6.71|5.11|6.68|5.08|0
1722322500000|2024-07-30 06:55:00|6.71|5.11|6.68|5.08|6.71|5.11|6.68|5.08|0
1722322800000|2024-07-30 07:00:00|6.66|5.06|6.64|5.04|6.66|5.06|6.64|5.04|0
1722323100000|2024-07-30 07:05:00|6.63|5.03|6.63|5.03|6.65|5.05|6.62|5.02|0
1722323400000|2024-07-30 07:10:00|6.62|5.02|6.65|5.05|6.66|5.06|6.62|5.02|0
1722323700000|2024-07-30 07:15:00|6.66|5.06|6.63|5.03|6.66|5.06|6.62|5.02|0
1722324000000|2024-07-30 07:20:00|6.64|5.04|6.62|5.02|6.64|5.04|6.62|5.02|0
1722324300000|2024-07-30 07:25:00|6.63|5.03|6.62|5.02|6.65|5.05|6.62|5.02|0
1722324600000|2024-07-30 07:30:00|6.63|5.03|6.58|4.98|6.63|5.03|6.58|4.98|0
1722324900000|2024-07-30 07:35:00|6.59|4.99|6.55|4.95|6.59|4.99|6.55|4.95|0
1722325200000|2024-07-30 07:40:00|6.56|4.96|6.57|4.97|6.57|4.97|6.55|4.95|0
1722325500000|2024-07-30 07:45:00|6.56|4.96|6.56|4.96|6.58|4.98|6.56|4.96|0
1722325800000|2024-07-30 07:50:00|6.57|4.97|6.58|4.98|6.59|4.99|6.56|4.96|0
1722326100000|2024-07-30 07:55:00|6.59|4.99|6.59|4.99|6.6|5|6.57|4.97|0
1722326400000|2024-07-30 08:00:00|6.58|4.98|6.56|4.96|6.6|5|6.56|4.96|0
1722326700000|2024-07-30 08:05:00|6.57|4.97|6.61|5.01|6.61|5.01|6.56|4.96|0
1722327000000|2024-07-30 08:10:00|6.6|5|6.64|5.04|6.65|5.05|6.6|5|0
1722327300000|2024-07-30 08:15:00|6.65|5.05|6.64|5.04|6.66|5.06|6.63|5.03|0
1722327600000|2024-07-30 08:20:00|6.65|5.05|6.66|5.06|6.66|5.06|6.64|5.04|0
1722327900000|2024-07-30 08:25:00|6.65|5.05|6.65|5.05|6.66|5.06|6.64|5.04|0
1722328200000|2024-07-30 08:30:00|6.64|5.04|6.6|5|6.65|5.05|6.6|5|0
1722328500000|2024-07-30 08:35:00|6.59|4.99|6.58|4.98|6.6|5|6.57|4.97|0
1722328800000|2024-07-30 08:40:00|6.57|4.97|6.58|4.98|6.59|4.99|6.56|4.96|0
1722329100000|2024-07-30 08:45:00|6.57|4.97|6.59|4.99|6.6|5|6.57|4.97|0
1722329400000|2024-07-30 08:50:00|6.58|4.98|6.6|5|6.6|5|6.58|4.98|0
1722329700000|2024-07-30 08:55:00|6.59|4.99|6.59|4.99|6.6|5|6.58|4.98|0
1722330000000|2024-07-30 09:00:00|6.58|4.98|6.56|4.96|6.6|5|6.56|4.96|0
1722330300000|2024-07-30 09:05:00|6.57|4.97|6.56|4.96|6.57|4.97|6.56|4.96|0
1722330600000|2024-07-30 09:10:00|6.57|4.97|6.57|4.97|6.57|4.97|6.56|4.96|0
1722330900000|2024-07-30 09:15:00|6.56|4.96|6.56|4.96|6.56|4.96|6.55|4.95|0
1722331200000|2024-07-30 09:20:00|6.57|4.97|6.59|4.99|6.59|4.99|6.56|4.96|0
1722331500000|2024-07-30 09:25:00|6.58|4.98|6.6|5|6.6|5|6.58|4.98|0
1722331800000|2024-07-30 09:30:00|6.61|5.01|6.59|4.99|6.63|5.03|6.59|4.99|0
1722332100000|2024-07-30 09:35:00|6.6|5|6.64|5.04|6.64|5.04|6.59|4.99|0
1722332400000|2024-07-30 09:40:00|6.63|5.03|6.63|5.03|6.65|5.05|6.62|5.02|0
1722332700000|2024-07-30 09:45:00|6.64|5.04|6.61|5.01|6.64|5.04|6.6|5|0
1722333000000|2024-07-30 09:50:00|6.6|5|6.6|5|6.61|5.01|6.6|5|0
1722333300000|2024-07-30 09:55:00|6.59|4.99|6.6|5|6.6|5|6.58|4.98|0
1722333600000|2024-07-30 10:00:00|6.59|4.99|6.59|4.99|6.6|5|6.58|4.98|0
1722333900000|2024-07-30 10:05:00|6.58|4.98|6.58|4.98|6.6|5|6.58|4.98|0
1722334200000|2024-07-30 10:10:00|6.57|4.97|6.61|5.01|6.61|5.01|6.57|4.97|0
1722334500000|2024-07-30 10:15:00|6.59|4.99|6.58|4.98|6.61|5.01|6.58|4.98|0
1722334800000|2024-07-30 10:20:00|6.59|4.99|6.57|4.97|6.59|4.99|6.57|4.97|0
1722335100000|2024-07-30 10:25:00|6.58|4.98|6.56|4.96|6.58|4.98|6.55|4.95|0
1722335400000|2024-07-30 10:30:00|6.55|4.95|6.55|4.95|6.56|4.96|6.54|4.94|0
1722335700000|2024-07-30 10:35:00|6.56|4.96|6.55|4.95|6.56|4.96|6.54|4.94|0
1722336000000|2024-07-30 10:40:00|6.54|4.94|6.55|4.95|6.55|4.95|6.54|4.94|0
1722336300000|2024-07-30 10:45:00|6.54|4.94|6.54|4.94|6.54|4.94|6.53|4.93|0
1722336600000|2024-07-30 10:50:00|6.53|4.93|6.54|4.94|6.54|4.94|6.53|4.93|0
1722336900000|2024-07-30 10:55:00|6.55|4.95|6.56|4.96|6.56|4.96|6.54|4.94|0
1722337200000|2024-07-30 11:00:00|6.55|4.95|6.56|4.96|6.57|4.97|6.54|4.94|0
1722337500000|2024-07-30 11:05:00|6.57|4.97|6.55|4.95|6.57|4.97|6.54|4.94|0
1722337800000|2024-07-30 11:10:00|6.56|4.96|6.54|4.94|6.56|4.96|6.53|4.93|0
1722338100000|2024-07-30 11:15:00|6.53|4.93|6.56|4.96|6.57|4.97|6.53|4.93|0
1722338400000|2024-07-30 11:20:00|6.55|4.95|6.55|4.95|6.56|4.96|6.55|4.95|0
1722338700000|2024-07-30 11:25:00|6.56|4.96|6.55|4.95|6.56|4.96|6.55|4.95|0
1722339000000|2024-07-30 11:30:00|6.54|4.94|6.54|4.94|6.56|4.96|6.54|4.94|0
1722339300000|2024-07-30 11:35:00|6.53|4.93|6.52|4.92|6.54|4.94|6.52|4.92|0
1722339600000|2024-07-30 11:40:00|6.53|4.93|6.52|4.92|6.53|4.93|6.52|4.92|0
1722339900000|2024-07-30 11:45:00|6.53|4.93|6.53|4.93|6.53|4.93|6.52|4.92|0
1722340200000|2024-07-30 11:50:00|6.52|4.92|6.45|4.85|6.7|5.1|6.44|4.84|0
1722340500000|2024-07-30 11:55:00|6.44|4.84|6.46|4.86|6.46|4.86|6.44|4.84|0
1722340800000|2024-07-30 12:00:00|6.45|4.85|6.43|4.83|6.46|4.86|6.43|4.83|0
1722341100000|2024-07-30 12:05:00|6.44|4.84|6.42|4.82|6.44|4.84|6.42|4.82|0
1722341400000|2024-07-30 12:10:00|6.43|4.83|6.43|4.83|6.44|4.84|6.42|4.82|0
1722341700000|2024-07-30 12:15:00|6.44|4.84|6.45|4.85|6.45|4.85|6.43|4.83|0
1722342000000|2024-07-30 12:20:00|6.46|4.86|6.47|4.87|6.48|4.88|6.45|4.85|0
1722342300000|2024-07-30 12:25:00|6.46|4.86|6.46|4.86|6.47|4.87|6.45|4.85|0
1722342600000|2024-07-30 12:30:00|6.45|4.85|6.44|4.84|6.45|4.85|6.43|4.83|0
1722342900000|2024-07-30 12:35:00|6.45|4.85|6.43|4.83|6.45|4.85|6.43|4.83|0
1722343200000|2024-07-30 12:40:00|6.44|4.84|6.44|4.84|6.46|4.86|6.44|4.84|0
1722343500000|2024-07-30 12:45:00|6.45|4.85|6.46|4.86|6.47|4.87|6.44|4.84|0
1722343800000|2024-07-30 12:50:00|6.45|4.85|6.44|4.84|6.46|4.86|6.44|4.84|0
1722344100000|2024-07-30 12:55:00|6.45|4.85|6.45|4.85|6.45|4.85|6.45|4.85|0
1722344400000|2024-07-30 13:00:00|6.44|4.84|6.44|4.84|6.45|4.85|6.44|4.84|0
1722344700000|2024-07-30 13:05:00|6.45|4.85|6.44|4.84|6.45|4.85|6.44|4.84|0
1722345000000|2024-07-30 13:10:00|6.43|4.83|6.43|4.83|6.44|4.84|6.43|4.83|0
1722345300000|2024-07-30 13:15:00|6.44|4.84|6.41|4.81|6.44|4.84|6.4|4.8|0
1722345600000|2024-07-30 13:20:00|6.42|4.82|6.41|4.81|6.42|4.82|6.41|4.81|0
1722345900000|2024-07-30 13:25:00|6.42|4.82|6.4|4.8|6.43|4.83|6.4|4.8|0
1722346200000|2024-07-30 13:30:00|6.39|4.79|6.38|4.78|6.43|4.83|6.35|4.75|0
1722346500000|2024-07-30 13:35:00|6.37|4.77|6.34|4.74|6.38|4.78|6.34|4.74|0
1722346800000|2024-07-30 13:40:00|6.33|4.73|6.36|4.76|6.38|4.78|6.28|4.68|0
1722347100000|2024-07-30 13:45:00|6.35|4.75|6.37|4.77|6.4|4.8|6.35|4.75|0
1722347400000|2024-07-30 13:50:00|6.38|4.78|6.41|4.81|6.42|4.82|6.38|4.78|0
1722347700000|2024-07-30 13:55:00|6.4|4.8|6.4|4.8|6.45|4.85|6.39|4.79|0
1722348000000|2024-07-30 14:00:00|6.39|4.79|6.5|4.9|6.54|4.94|6.38|4.78|0
1722348300000|2024-07-30 14:05:00|6.51|4.91|6.45|4.85|6.51|4.91|6.4|4.8|0
1722348600000|2024-07-30 14:10:00|6.44|4.84|6.47|4.87|6.49|4.89|6.44|4.84|0
1722348900000|2024-07-30 14:15:00|6.46|4.86|6.5|4.9|6.53|4.93|6.43|4.83|0
1722349200000|2024-07-30 14:20:00|6.49|4.89|6.51|4.91|6.56|4.96|6.48|4.88|0
1722349500000|2024-07-30 14:25:00|6.52|4.92|6.54|4.94|6.55|4.95|6.49|4.89|0
1722349800000|2024-07-30 14:30:00|6.55|4.95|6.53|4.93|6.56|4.96|6.4|4.8|0
1722350100000|2024-07-30 14:35:00|6.52|4.92|6.54|4.94|6.6|5|6.52|4.92|0
1722350400000|2024-07-30 14:40:00|6.55|4.95|6.55|4.95|6.59|4.99|6.53|4.93|0
1722350700000|2024-07-30 14:45:00|6.54|4.94|6.54|4.94|6.55|4.95|6.5|4.9|0
1722351000000|2024-07-30 14:50:00|6.53|4.93|6.55|4.95|6.57|4.97|6.5|4.9|0
1722351300000|2024-07-30 14:55:00|6.54|4.94|6.61|5.01|6.63|5.03|6.53|4.93|0
1722351600000|2024-07-30 15:00:00|6.6|5|6.67|5.07|6.81|5.21|6.35|4.75|0
1722351900000|2024-07-30 15:05:00|6.68|5.08|6.7|5.1|6.76|5.16|6.68|5.08|0
1722352200000|2024-07-30 15:10:00|6.72|5.12|6.69|5.09|6.73|5.13|6.62|5.02|0
1722352500000|2024-07-30 15:15:00|6.68|5.08|6.62|5.02|6.71|5.11|6.62|5.02|0
1722352800000|2024-07-30 15:20:00|6.63|5.03|6.61|5.01|6.66|5.06|6.6|5|0
1722353100000|2024-07-30 15:25:00|6.6|5|6.65|5.05|6.65|5.05|6.6|5|0
1722353400000|2024-07-30 15:30:00|6.64|5.04|6.68|5.08|6.7|5.1|6.62|5.02|0
1722353700000|2024-07-30 15:35:00|6.69|5.09|6.77|5.17|6.77|5.17|6.65|5.05|0
1722354000000|2024-07-30 15:40:00|6.76|5.16|6.8|5.2|6.83|5.23|6.75|5.15|0
1722354300000|2024-07-30 15:45:00|6.81|5.21|6.81|5.21|6.83|5.23|6.77|5.17|0
1722354600000|2024-07-30 15:50:00|6.8|5.2|6.82|5.22|6.84|5.24|6.79|5.19|0
1722354900000|2024-07-30 15:55:00|6.81|5.21|6.84|5.24|6.85|5.25|6.8|5.2|0
1722355200000|2024-07-30 16:00:00|6.83|5.23|6.85|5.25|6.87|5.27|6.78|5.18|0
1722355500000|2024-07-30 16:05:00|6.86|5.26|6.77|5.17|6.86|5.26|6.75|5.15|0
1722355800000|2024-07-30 16:10:00|6.76|5.16|6.79|5.19|6.82|5.22|6.75|5.15|0
1722356100000|2024-07-30 16:15:00|6.8|5.2|6.8|5.2|6.84|5.24|6.79|5.19|0
1722356400000|2024-07-30 16:20:00|6.79|5.19|6.88|5.28|6.89|5.29|6.79|5.19|0
1722356700000|2024-07-30 16:25:00|6.86|5.26|6.8|5.2|6.87|5.27|6.8|5.2|0
1722357000000|2024-07-30 16:30:00|6.81|5.21|6.71|5.11|6.85|5.25|6.6|5|0
1722357300000|2024-07-30 16:35:00|6.7|5.1|6.65|5.05|6.73|5.13|6.63|5.03|0
1722357600000|2024-07-30 16:40:00|6.64|5.04|6.67|5.07|6.68|5.08|6.63|5.03|0
1722357900000|2024-07-30 16:45:00|6.66|5.06|6.72|5.12|6.72|5.12|6.66|5.06|0
1722358200000|2024-07-30 16:50:00|6.71|5.11|6.84|5.24|6.84|5.24|6.69|5.09|0
1722358500000|2024-07-30 16:55:00|6.83|5.23|7.17|5.57|7.17|5.57|6.81|5.21|0
1722358800000|2024-07-30 17:00:00|7.16|5.56|7.13|5.53|7.21|5.61|7.12|5.52|0
1722359100000|2024-07-30 17:05:00|7.14|5.54|7.06|5.46|7.15|5.55|7.06|5.46|0
1722359400000|2024-07-30 17:10:00|7.05|5.45|6.91|5.31|7.09|5.49|6.9|5.3|0
1722359700000|2024-07-30 17:15:00|6.92|5.32|7.11|5.51|7.14|5.54|6.89|5.29|0
1722360000000|2024-07-30 17:20:00|7.1|5.5|7.09|5.49|7.12|5.52|7.06|5.46|0
1722360300000|2024-07-30 17:25:00|7.08|5.48|7.07|5.47|7.15|5.55|7.07|5.47|0
1722360600000|2024-07-30 17:30:00|7.08|5.48|7.06|5.46|7.11|5.51|7.06|5.46|0
1722360900000|2024-07-30 17:35:00|7.07|5.47|6.98|5.38|7.08|5.48|6.96|5.36|0
1722361200000|2024-07-30 17:40:00|6.99|5.39|6.97|5.37|7.03|5.43|6.97|5.37|0
1722361500000|2024-07-30 17:45:00|6.98|5.38|6.95|5.35|7.01|5.41|6.95|5.35|0
1722361800000|2024-07-30 17:50:00|6.96|5.36|6.99|5.39|7.01|5.41|6.95|5.35|0
1722362100000|2024-07-30 17:55:00|6.98|5.38|6.97|5.37|7|5.4|6.96|5.36|0
1722362400000|2024-07-30 18:00:00|6.96|5.36|6.93|5.33|7|5.4|6.93|5.33|0
1722362700000|2024-07-30 18:05:00|6.92|5.32|6.83|5.23|6.92|5.32|6.82|5.22|0
1722363000000|2024-07-30 18:10:00|6.82|5.22|6.8|5.2|6.83|5.23|6.79|5.19|0
1722363300000|2024-07-30 18:15:00|6.79|5.19|6.87|5.27|7|5.4|6.73|5.13|0
1722363600000|2024-07-30 18:20:00|6.88|5.28|6.87|5.27|6.92|5.32|6.84|5.24|0
1722363900000|2024-07-30 18:25:00|6.88|5.28|6.92|5.32|6.96|5.36|6.87|5.27|0
1722364200000|2024-07-30 18:30:00|6.93|5.33|6.94|5.34|6.96|5.36|6.91|5.31|0
1722364500000|2024-07-30 18:35:00|6.93|5.33|6.9|5.3|6.95|5.35|6.89|5.29|0
1722364800000|2024-07-30 18:40:00|6.91|5.31|6.92|5.32|6.93|5.33|6.89|5.29|0
1722365100000|2024-07-30 18:45:00|6.91|5.31|7.01|5.41|7.03|5.43|6.91|5.31|0
1722365400000|2024-07-30 18:50:00|7|5.4|6.99|5.39|7.01|5.41|6.96|5.36|0
1722365700000|2024-07-30 18:55:00|6.98|5.38|6.98|5.38|7.03|5.43|6.98|5.38|0
1722366000000|2024-07-30 19:00:00|6.99|5.39|7.02|5.42|7.06|5.46|6.98|5.38|0
1722366300000|2024-07-30 19:05:00|7.01|5.41|7.01|5.41|7.02|5.42|6.97|5.37|0
1722366600000|2024-07-30 19:10:00|7|5.4|7.02|5.42|7.04|5.44|6.98|5.38|0
1722366900000|2024-07-30 19:15:00|7.03|5.43|6.96|5.36|7.03|5.43|6.95|5.35|0
1722367200000|2024-07-30 19:20:00|6.95|5.35|6.94|5.34|6.97|5.37|6.93|5.33|0
1722367500000|2024-07-30 19:25:00|6.95|5.35|6.94|5.34|6.97|5.37|6.91|5.31|0
1722367800000|2024-07-30 19:30:00|6.96|5.36|6.95|5.35|6.98|5.38|6.94|5.34|0
1722368100000|2024-07-30 19:35:00|6.96|5.36|6.97|5.37|6.98|5.38|6.93|5.33|0
1722368400000|2024-07-30 19:40:00|6.96|5.36|6.89|5.29|6.99|5.39|6.89|5.29|0
1722368700000|2024-07-30 19:45:00|6.9|5.3|6.97|5.37|6.97|5.37|6.7|5.1|0
1722369000000|2024-07-30 19:50:00|6.96|5.36|6.93|5.33|6.96|5.36|6.85|5.25|0
1722369300000|2024-07-30 19:55:00|6.9|5.3|7.05|5.45|7.06|5.46|6.87|5.27|0
1722369600000|2024-07-30 20:00:00|7.06|5.46|7.11|5.51|7.36|5.76|6.69|5.09|0
1722369900000|2024-07-30 20:05:00|7.12|5.52|6.93|5.33|7.12|5.52|6.84|5.24|0
1722370200000|2024-07-30 20:10:00|6.92|5.32|6.93|5.33|6.96|5.36|6.91|5.31|0
1722370500000|2024-07-30 20:15:00|7.13|5.13|7.04|5.04|7.15|5.15|7.04|5.04|0
1722370800000|2024-07-30 20:20:00|7.03|5.03|7.09|5.09|7.12|5.12|7.02|5.02|0
1722371100000|2024-07-30 20:25:00|7.1|5.1|7.05|5.05|7.11|5.11|7.05|5.05|0
1722371400000|2024-07-30 20:30:00|7.06|5.06|7.06|5.06|7.09|5.09|7.03|5.03|0
1722371700000|2024-07-30 20:35:00|7.05|5.05|6.97|4.97|7.06|5.06|6.97|4.97|0
1722372000000|2024-07-30 20:40:00|6.98|4.98|6.99|4.99|7.01|5.01|6.96|4.96|0
1722372300000|2024-07-30 20:45:00|6.98|4.98|6.96|4.96|6.99|4.99|6.95|4.95|0
1722372600000|2024-07-30 20:50:00|6.97|4.97|7.04|5.04|7.04|5.04|6.96|4.96|0
1722372900000|2024-07-30 20:55:00|7.05|5.05|7.03|5.03|7.07|5.07|6.99|4.99|0
1722373200000|2024-07-30 21:00:00|7.01|5.01|7|5|7.01|5.01|6.99|4.99|0
1722373500000|2024-07-30 21:05:00|7.01|5.01|7.01|5.01|7.02|5.02|6.98|4.98|0
1722373800000|2024-07-30 21:10:00|7.02|5.02|7.01|5.01|7.03|5.03|7|5|0
1722374100000|2024-07-30 21:15:00|7|5|7.02|5.02|7.02|5.02|7|5|0
1722374400000|2024-07-30 21:20:00|7.01|5.01|7.02|5.02|7.02|5.02|7|5|0
1722374700000|2024-07-30 21:25:00|7|5|7|5|7.01|5.01|7|5|0
1722375000000|2024-07-30 21:30:00|7.01|5.01|7.01|5.01|7.02|5.02|7|5|0
1722375300000|2024-07-30 21:35:00|7|5|6.98|4.98|7|5|6.98|4.98|0
1722375600000|2024-07-30 21:40:00|7|5|6.97|4.97|7|5|6.97|4.97|0
1722375900000|2024-07-30 21:45:00|6.96|4.96|6.96|4.96|6.97|4.97|6.96|4.96|0
1722376200000|2024-07-30 21:50:00|6.95|4.95|6.96|4.96|6.96|4.96|6.95|4.95|0
1722376500000|2024-07-30 21:55:00|6.98|4.98|6.99|4.99|7.02|5.02|6.97|4.97|0
1722376800000|2024-07-30 22:00:00|7.01|5.01|6.85|4.85|7.02|5.02|6.84|4.84|0
1722377100000|2024-07-30 22:05:00|6.83|4.83|6.79|4.79|6.86|4.86|6.76|4.76|0
1722377400000|2024-07-30 22:10:00|6.78|4.78|6.81|4.81|6.84|4.84|6.77|4.77|0
1722377700000|2024-07-30 22:15:00|6.8|4.8|6.79|4.79|6.8|4.8|6.77|4.77|0
1722378000000|2024-07-30 22:20:00|6.78|4.78|6.82|4.82|6.84|4.84|6.78|4.78|0
1722378300000|2024-07-30 22:25:00|6.83|4.83|6.85|4.85|6.85|4.85|6.79|4.79|0
1722378600000|2024-07-30 22:30:00|6.84|4.84|6.83|4.83|6.84|4.84|6.81|4.81|0
1722378900000|2024-07-30 22:35:00|6.84|4.84|6.82|4.82|6.84|4.84|6.81|4.81|0
1722379200000|2024-07-30 22:40:00|6.81|4.81|6.83|4.83|6.83|4.83|6.79|4.79|0
1722379500000|2024-07-30 22:45:00|6.82|4.82|6.83|4.83|6.85|4.85|6.82|4.82|0
1722379800000|2024-07-30 22:50:00|6.84|4.84|6.83|4.83|6.84|4.84|6.83|4.83|0
1722380100000|2024-07-30 22:55:00|6.82|4.82|6.84|4.84|6.84|4.84|6.82|4.82|0
1722380400000|2024-07-30 23:00:00|6.83|4.83|6.84|4.84|6.85|4.85|6.82|4.82|0
1722380700000|2024-07-30 23:05:00|6.85|4.85|6.83|4.83|6.85|4.85|6.83|4.83|0
1722381000000|2024-07-30 23:10:00|6.82|4.82|6.79|4.79|6.82|4.82|6.79|4.79|0
1722381300000|2024-07-30 23:15:00|6.78|4.78|6.73|4.73|6.78|4.78|6.73|4.73|0
1722381600000|2024-07-30 23:20:00|6.74|4.74|6.74|4.74|6.75|4.75|6.73|4.73|0
1722381900000|2024-07-30 23:25:00|6.73|4.73|6.73|4.73|6.74|4.74|6.73|4.73|0
1722382200000|2024-07-30 23:30:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1722382500000|2024-07-30 23:35:00|6.73|4.73|6.73|4.73|6.73|4.73|6.72|4.72|0
1722382800000|2024-07-30 23:40:00|6.72|4.72|6.71|4.71|6.73|4.73|6.71|4.71|0
1722383100000|2024-07-30 23:45:00|6.72|4.72|6.69|4.69|6.74|4.74|6.68|4.68|0
1722383400000|2024-07-30 23:50:00|6.68|4.68|6.68|4.68|6.69|4.69|6.67|4.67|0
1722383700000|2024-07-30 23:55:00|6.67|4.67|6.68|4.68|6.69|4.69|6.67|4.67|0
1722384000000|2024-07-31 00:00:00|6.69|4.69|6.68|4.68|6.69|4.69|6.67|4.67|0
1722384300000|2024-07-31 00:05:00|6.67|4.67|6.7|4.7|6.71|4.71|6.67|4.67|0
1722384600000|2024-07-31 00:10:00|6.71|4.71|6.72|4.72|6.72|4.72|6.7|4.7|0
1722384900000|2024-07-31 00:15:00|6.51|4.91|6.5|4.9|6.51|4.91|6.49|4.89|0
1722385200000|2024-07-31 00:20:00|6.51|4.91|6.52|4.92|6.53|4.93|6.5|4.9|0
1722385500000|2024-07-31 00:25:00|6.51|4.91|6.77|5.17|6.77|5.17|6.49|4.89|0
1722385800000|2024-07-31 00:30:00|6.82|5.22|6.7|5.1|6.88|5.28|6.69|5.09|0
1722386100000|2024-07-31 00:35:00|6.69|5.09|6.66|5.06|6.69|5.09|6.66|5.06|0
1722386400000|2024-07-31 00:40:00|6.65|5.05|6.65|5.05|6.67|5.07|6.65|5.05|0
1722386700000|2024-07-31 00:45:00|6.66|5.06|6.64|5.04|6.67|5.07|6.64|5.04|0
1722387000000|2024-07-31 00:50:00|6.63|5.03|6.64|5.04|6.65|5.05|6.63|5.03|0
1722387300000|2024-07-31 00:55:00|6.63|5.03|6.64|5.04|6.64|5.04|6.63|5.03|0
1722387600000|2024-07-31 01:00:00|6.63|5.03|6.62|5.02|6.63|5.03|6.61|5.01|0
1722387900000|2024-07-31 01:05:00|6.63|5.03|6.65|5.05|6.65|5.05|6.62|5.02|0
1722388200000|2024-07-31 01:10:00|6.64|5.04|6.65|5.05|6.65|5.05|6.64|5.04|0
1722388500000|2024-07-31 01:15:00|6.64|5.04|6.66|5.06|6.66|5.06|6.64|5.04|0
1722388800000|2024-07-31 01:20:00|6.67|5.07|6.66|5.06|6.67|5.07|6.65|5.05|0
1722389100000|2024-07-31 01:25:00|6.67|5.07|6.65|5.05|6.67|5.07|6.64|5.04|0
1722389400000|2024-07-31 01:30:00|6.64|5.04|6.67|5.07|6.68|5.08|6.64|5.04|0
1722389700000|2024-07-31 01:35:00|6.66|5.06|6.64|5.04|6.67|5.07|6.64|5.04|0
1722390000000|2024-07-31 01:40:00|6.65|5.05|6.66|5.06|6.68|5.08|6.64|5.04|0
1722390300000|2024-07-31 01:45:00|6.65|5.05|6.64|5.04|6.67|5.07|6.63|5.03|0
1722390600000|2024-07-31 01:50:00|6.63|5.03|6.65|5.05|6.65|5.05|6.63|5.03|0
1722390900000|2024-07-31 01:55:00|6.64|5.04|6.64|5.04|6.65|5.05|6.63|5.03|0
1722391200000|2024-07-31 02:00:00|6.63|5.03|6.63|5.03|6.65|5.05|6.63|5.03|0
1722391500000|2024-07-31 02:05:00|6.64|5.04|6.62|5.02|6.64|5.04|6.61|5.01|0
1722391800000|2024-07-31 02:10:00|6.61|5.01|6.6|5|6.62|5.02|6.6|5|0
1722392100000|2024-07-31 02:15:00|6.61|5.01|6.58|4.98|6.61|5.01|6.58|4.98|0
1722392400000|2024-07-31 02:20:00|6.59|4.99|6.57|4.97|6.59|4.99|6.57|4.97|0
1722392700000|2024-07-31 02:25:00|6.56|4.96|6.55|4.95|6.56|4.96|6.54|4.94|0
1722393000000|2024-07-31 02:30:00|6.56|4.96|6.55|4.95|6.56|4.96|6.55|4.95|0
1722393300000|2024-07-31 02:35:00|6.56|4.96|6.55|4.95|6.56|4.96|6.54|4.94|0
1722393600000|2024-07-31 02:40:00|6.54|4.94|6.56|4.96|6.56|4.96|6.54|4.94|0
1722393900000|2024-07-31 02:45:00|6.55|4.95|6.56|4.96|6.56|4.96|6.55|4.95|0
1722394200000|2024-07-31 02:50:00|6.55|4.95|6.54|4.94|6.55|4.95|6.54|4.94|0
1722394500000|2024-07-31 02:55:00|6.55|4.95|6.55|4.95|6.56|4.96|6.54|4.94|0
1722394800000|2024-07-31 03:00:00|6.54|4.94|6.55|4.95|6.56|4.96|6.54|4.94|0
1722395100000|2024-07-31 03:05:00|6.56|4.96|6.56|4.96|6.57|4.97|6.55|4.95|0
1722395400000|2024-07-31 03:10:00|6.55|4.95|6.56|4.96|6.56|4.96|6.55|4.95|0
1722395700000|2024-07-31 03:15:00|6.55|4.95|6.55|4.95|6.55|4.95|6.55|4.95|0
1722396000000|2024-07-31 03:20:00|6.56|4.96|6.56|4.96|6.56|4.96|6.55|4.95|0
1722396300000|2024-07-31 03:25:00|6.55|4.95|6.56|4.96|6.56|4.96|6.55|4.95|0
1722396600000|2024-07-31 03:30:00|6.55|4.95|6.55|4.95|6.56|4.96|6.55|4.95|0
1722396900000|2024-07-31 03:35:00|6.54|4.94|6.54|4.94|6.55|4.95|6.54|4.94|0
1722397200000|2024-07-31 03:40:00|6.55|4.95|6.54|4.94|6.55|4.95|6.54|4.94|0
1722397500000|2024-07-31 03:45:00|6.55|4.95|6.54|4.94|6.55|4.95|6.54|4.94|0
1722397800000|2024-07-31 03:50:00|6.55|4.95|6.55|4.95|6.55|4.95|6.55|4.95|0
1722398100000|2024-07-31 03:55:00|6.54|4.94|6.48|4.88|6.56|4.96|6.48|4.88|0
1722398400000|2024-07-31 04:00:00|6.47|4.87|6.53|4.93|6.54|4.94|6.46|4.86|0
1722398700000|2024-07-31 04:05:00|6.54|4.94|6.53|4.93|6.55|4.95|6.52|4.92|0
1722399000000|2024-07-31 04:10:00|6.52|4.92|6.54|4.94|6.55|4.95|6.52|4.92|0
1722399300000|2024-07-31 04:15:00|6.53|4.93|6.53|4.93|6.55|4.95|6.52|4.92|0
1722399600000|2024-07-31 04:20:00|6.54|4.94|6.54|4.94|6.54|4.94|6.52|4.92|0
1722399900000|2024-07-31 04:25:00|6.55|4.95|6.54|4.94|6.55|4.95|6.54|4.94|0
1722400200000|2024-07-31 04:30:00|6.55|4.95|6.53|4.93|6.55|4.95|6.53|4.93|0
1722400500000|2024-07-31 04:35:00|6.54|4.94|6.53|4.93|6.54|4.94|6.53|4.93|0
1722400800000|2024-07-31 04:40:00|6.52|4.92|6.51|4.91|6.53|4.93|6.5|4.9|0
1722401100000|2024-07-31 04:45:00|6.5|4.9|6.5|4.9|6.51|4.91|6.5|4.9|0
1722401400000|2024-07-31 04:50:00|6.51|4.91|6.51|4.91|6.52|4.92|6.5|4.9|0
1722401700000|2024-07-31 04:55:00|6.52|4.92|6.52|4.92|6.53|4.93|6.51|4.91|0
1722402000000|2024-07-31 05:00:00|6.51|4.91|6.52|4.92|6.53|4.93|6.51|4.91|0
1722402300000|2024-07-31 05:05:00|6.53|4.93|6.52|4.92|6.53|4.93|6.52|4.92|0
1722402600000|2024-07-31 05:10:00|6.51|4.91|6.51|4.91|6.52|4.92|6.51|4.91|0
1722402900000|2024-07-31 05:15:00|6.52|4.92|6.51|4.91|6.53|4.93|6.51|4.91|0
1722403200000|2024-07-31 05:20:00|6.5|4.9|6.5|4.9|6.51|4.91|6.49|4.89|0
1722403500000|2024-07-31 05:25:00|6.51|4.91|6.49|4.89|6.52|4.92|6.49|4.89|0
1722403800000|2024-07-31 05:30:00|6.48|4.88|6.47|4.87|6.49|4.89|6.47|4.87|0
1722404100000|2024-07-31 05:35:00|6.46|4.86|6.43|4.83|6.47|4.87|6.42|4.82|0
1722404400000|2024-07-31 05:40:00|6.42|4.82|6.34|4.74|6.42|4.82|6.34|4.74|0
1722404700000|2024-07-31 05:45:00|6.35|4.75|6.32|4.72|6.35|4.75|6.31|4.71|0
1722405000000|2024-07-31 05:50:00|6.31|4.71|6.3|4.7|6.32|4.72|6.29|4.69|0
1722405300000|2024-07-31 05:55:00|6.31|4.71|6.31|4.71|6.31|4.71|6.29|4.69|0
1722405600000|2024-07-31 06:00:00|6.32|4.72|6.33|4.73|6.35|4.75|6.3|4.7|0
1722405900000|2024-07-31 06:05:00|6.34|4.74|6.36|4.76|6.36|4.76|6.33|4.73|0
1722406200000|2024-07-31 06:10:00|6.35|4.75|6.3|4.7|6.35|4.75|6.29|4.69|0
1722406500000|2024-07-31 06:15:00|6.29|4.69|6.27|4.67|6.3|4.7|6.27|4.67|0
1722406800000|2024-07-31 06:20:00|6.28|4.68|6.27|4.67|6.28|4.68|6.26|4.66|0
1722407100000|2024-07-31 06:25:00|6.28|4.68|6.28|4.68|6.29|4.69|6.27|4.67|0
1722407400000|2024-07-31 06:30:00|6.27|4.67|6.23|4.63|6.27|4.67|6.23|4.63|0
1722407700000|2024-07-31 06:35:00|6.24|4.64|6.24|4.64|6.26|4.66|6.24|4.64|0
1722408000000|2024-07-31 06:40:00|6.25|4.65|6.25|4.65|6.27|4.67|6.24|4.64|0
1722408300000|2024-07-31 06:45:00|6.24|4.64|6.24|4.64|6.25|4.65|6.24|4.64|0
1722408600000|2024-07-31 06:50:00|6.25|4.65|6.25|4.65|6.26|4.66|6.24|4.64|0
1722408900000|2024-07-31 06:55:00|6.26|4.66|6.25|4.65|6.27|4.67|6.25|4.65|0
1722409200000|2024-07-31 07:00:00|6.26|4.66|6.18|4.58|6.27|4.67|6.15|4.55|0
1722409500000|2024-07-31 07:05:00|6.19|4.59|6.18|4.58|6.21|4.61|6.18|4.58|0
1722409800000|2024-07-31 07:10:00|6.19|4.59|6.16|4.56|6.19|4.59|6.16|4.56|0
1722410100000|2024-07-31 07:15:00|6.17|4.57|6.15|4.55|6.18|4.58|6.15|4.55|0
1722410400000|2024-07-31 07:20:00|6.13|4.53|6.16|4.56|6.16|4.56|6.13|4.53|0
1722410700000|2024-07-31 07:25:00|6.15|4.55|6.16|4.56|6.16|4.56|6.14|4.54|0
1722411000000|2024-07-31 07:30:00|6.15|4.55|6.17|4.57|6.18|4.58|6.14|4.54|0
1722411300000|2024-07-31 07:35:00|6.16|4.56|6.14|4.54|6.16|4.56|6.14|4.54|0
1722411600000|2024-07-31 07:40:00|6.15|4.55|6.14|4.54|6.15|4.55|6.14|4.54|0
1722411900000|2024-07-31 07:45:00|6.15|4.55|6.12|4.52|6.15|4.55|6.12|4.52|0
1722412200000|2024-07-31 07:50:00|6.11|4.51|6.11|4.51|6.12|4.52|6.1|4.5|0
1722412500000|2024-07-31 07:55:00|6.12|4.52|6.1|4.5|6.12|4.52|6.1|4.5|0
1722412800000|2024-07-31 08:00:00|6.11|4.51|6.12|4.52|6.12|4.52|6.1|4.5|0
1722413100000|2024-07-31 08:05:00|6.11|4.51|6.17|4.57|6.17|4.57|6.11|4.51|0
1722413400000|2024-07-31 08:10:00|6.16|4.56|6.17|4.57|6.17|4.57|6.14|4.54|0
1722413700000|2024-07-31 08:15:00|6.16|4.56|6.14|4.54|6.17|4.57|6.14|4.54|0
1722414000000|2024-07-31 08:20:00|6.13|4.53|6.1|4.5|6.14|4.54|6.1|4.5|0
1722414300000|2024-07-31 08:25:00|6.09|4.49|6.09|4.49|6.11|4.51|6.09|4.49|0
1722414600000|2024-07-31 08:30:00|6.08|4.48|6.05|4.45|6.08|4.48|6.05|4.45|0
1722414900000|2024-07-31 08:35:00|6.04|4.44|6.03|4.43|6.05|4.45|6.03|4.43|0
1722415200000|2024-07-31 08:40:00|6.04|4.44|6.05|4.45|6.06|4.46|6.03|4.43|0
1722415500000|2024-07-31 08:45:00|6.06|4.46|6.05|4.45|6.06|4.46|6.04|4.44|0
1722415800000|2024-07-31 08:50:00|6.06|4.46|6.07|4.47|6.07|4.47|6.05|4.45|0
1722416100000|2024-07-31 08:55:00|6.06|4.46|6.08|4.48|6.09|4.49|6.06|4.46|0
1722416400000|2024-07-31 09:00:00|6.07|4.47|6.1|4.5|6.1|4.5|6.07|4.47|0
1722416700000|2024-07-31 09:05:00|6.09|4.49|6.09|4.49|6.1|4.5|6.08|4.48|0
1722417000000|2024-07-31 09:10:00|6.1|4.5|6.09|4.49|6.1|4.5|6.08|4.48|0
1722417300000|2024-07-31 09:15:00|6.1|4.5|6.09|4.49|6.1|4.5|6.08|4.48|0
1722417600000|2024-07-31 09:20:00|6.08|4.48|6.09|4.49|6.1|4.5|6.07|4.47|0
1722417900000|2024-07-31 09:25:00|6.08|4.48|6.1|4.5|6.11|4.51|6.08|4.48|0
1722418200000|2024-07-31 09:30:00|6.09|4.49|6.05|4.45|6.1|4.5|6.05|4.45|0
1722418500000|2024-07-31 09:35:00|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1722418800000|2024-07-31 09:40:00|6.06|4.46|6.07|4.47|6.07|4.47|6.05|4.45|0
1722419100000|2024-07-31 09:45:00|6.06|4.46|6.11|4.51|6.11|4.51|6.06|4.46|0
1722419400000|2024-07-31 09:50:00|6.1|4.5|6.08|4.48|6.1|4.5|6.08|4.48|0
1722419700000|2024-07-31 09:55:00|6.07|4.47|6.08|4.48|6.09|4.49|6.07|4.47|0
1722420000000|2024-07-31 10:00:00|6.09|4.49|6.05|4.45|6.09|4.49|6.05|4.45|0
1722420300000|2024-07-31 10:05:00|6.04|4.44|6.05|4.45|6.06|4.46|6.04|4.44|0
1722420600000|2024-07-31 10:10:00|6.04|4.44|6.05|4.45|6.06|4.46|6.04|4.44|0
1722420900000|2024-07-31 10:15:00|6.06|4.46|6.06|4.46|6.06|4.46|6.05|4.45|0
1722421200000|2024-07-31 10:20:00|6.05|4.45|6.05|4.45|6.06|4.46|6.04|4.44|0
1722421500000|2024-07-31 10:25:00|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1722421800000|2024-07-31 10:30:00|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1722422100000|2024-07-31 10:35:00|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1722422400000|2024-07-31 10:40:00|6.04|4.44|6.04|4.44|6.05|4.45|6.04|4.44|0
1722422700000|2024-07-31 10:45:00|6.05|4.45|6.04|4.44|6.05|4.45|6.04|4.44|0
1722423000000|2024-07-31 10:50:00|6.05|4.45|6.04|4.44|6.05|4.45|6.04|4.44|0
1722423300000|2024-07-31 10:55:00|6.03|4.43|6.02|4.42|6.04|4.44|6.02|4.42|0
1722423600000|2024-07-31 11:00:00|6.03|4.43|6.06|4.46|6.07|4.47|6.03|4.43|0
1722423900000|2024-07-31 11:05:00|6.07|4.47|6.06|4.46|6.07|4.47|6.04|4.44|0
1722424200000|2024-07-31 11:10:00|6.05|4.45|6.56|4.96|7.46|5.86|6.05|4.45|0
1722424500000|2024-07-31 11:15:00|6.55|4.95|6.55|4.95|6.56|4.96|6.54|4.94|0
1722424800000|2024-07-31 11:20:00|6.54|4.94|6.53|4.93|6.55|4.95|6.53|4.93|0
1722425100000|2024-07-31 11:25:00|6.54|4.94|6.54|4.94|6.54|4.94|6.54|4.94|0
1722425400000|2024-07-31 11:30:00|6.56|4.96|6.56|4.96|6.56|4.96|6.55|4.95|0
1722425700000|2024-07-31 11:35:00|6.55|4.95|6.56|4.96|6.56|4.96|6.54|4.94|0
1722426000000|2024-07-31 11:40:00|6.55|4.95|6.53|4.93|6.56|4.96|6.53|4.93|0
1722426300000|2024-07-31 11:45:00|6.54|4.94|6.51|4.91|6.55|4.95|6.51|4.91|0
1722426600000|2024-07-31 11:50:00|6.5|4.9|6.51|4.91|6.51|4.91|6.5|4.9|0
1722426900000|2024-07-31 11:55:00|6.5|4.9|6.53|4.93|6.53|4.93|6.5|4.9|0
1722427200000|2024-07-31 12:00:00|6.52|4.92|6.51|4.91|6.54|4.94|6.51|4.91|0
1722427500000|2024-07-31 12:05:00|6.52|4.92|6.51|4.91|6.52|4.92|6.51|4.91|0
1722427800000|2024-07-31 12:10:00|6.5|4.9|6.5|4.9|6.51|4.91|6.5|4.9|0
1722428100000|2024-07-31 12:15:00|6.51|4.91|6.43|4.83|6.51|4.91|6.42|4.82|0
1722428400000|2024-07-31 12:20:00|6.44|4.84|6.44|4.84|6.44|4.84|6.43|4.83|0
1722428700000|2024-07-31 12:25:00|6.45|4.85|6.44|4.84|6.45|4.85|6.42|4.82|0
1722429000000|2024-07-31 12:30:00|6.4|4.8|6.4|4.8|6.45|4.85|6.39|4.79|0
1722429300000|2024-07-31 12:35:00|6.41|4.81|6.43|4.83|6.44|4.84|6.4|4.8|0
1722429600000|2024-07-31 12:40:00|6.42|4.82|6.36|4.76|6.42|4.82|6.36|4.76|0
1722429900000|2024-07-31 12:45:00|6.35|4.75|6.34|4.74|6.37|4.77|6.33|4.73|0
1722430200000|2024-07-31 12:50:00|6.35|4.75|6.35|4.75|6.35|4.75|6.33|4.73|0
1722430500000|2024-07-31 12:55:00|6.34|4.74|6.35|4.75|6.35|4.75|6.34|4.74|0
1722430800000|2024-07-31 13:00:00|6.34|4.74|6.34|4.74|6.36|4.76|6.34|4.74|0
1722431100000|2024-07-31 13:05:00|6.35|4.75|6.3|4.7|6.35|4.75|6.29|4.69|0
1722431400000|2024-07-31 13:10:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1722431700000|2024-07-31 13:15:00|6.31|4.71|6.31|4.71|6.33|4.73|6.3|4.7|0
1722432000000|2024-07-31 13:20:00|6.32|4.72|6.34|4.74|6.34|4.74|6.31|4.71|0
1722432300000|2024-07-31 13:25:00|6.32|4.72|6.33|4.73|6.35|4.75|6.31|4.71|0
1722432600000|2024-07-31 13:30:00|6.31|4.71|6.44|4.84|6.44|4.84|6.31|4.71|0
1722432900000|2024-07-31 13:35:00|6.43|4.83|6.38|4.78|6.58|4.98|6.37|4.77|0
1722433200000|2024-07-31 13:40:00|6.37|4.77|6.47|4.87|6.48|4.88|6.32|4.72|0
1722433500000|2024-07-31 13:45:00|6.45|4.85|6.4|4.8|6.46|4.86|6.37|4.77|0
1722433800000|2024-07-31 13:50:00|6.41|4.81|6.15|4.55|6.43|4.83|5.88|4.28|0
1722434100000|2024-07-31 13:55:00|6.16|4.56|6.14|4.54|6.19|4.59|6.13|4.53|0
1722434400000|2024-07-31 14:00:00|6.13|4.53|6.11|4.51|6.15|4.55|6.07|4.47|0
1722434700000|2024-07-31 14:05:00|6.09|4.49|6.04|4.44|6.1|4.5|6.04|4.44|0
1722435000000|2024-07-31 14:10:00|6.03|4.43|6.02|4.42|6.06|4.46|6|4.4|0
1722435300000|2024-07-31 14:15:00|6.01|4.41|5.95|4.35|6.02|4.42|5.95|4.35|0
1722435600000|2024-07-31 14:20:00|5.96|4.36|5.96|4.36|5.99|4.39|5.95|4.35|0
1722435900000|2024-07-31 14:25:00|5.97|4.37|5.97|4.37|6|4.4|5.96|4.36|0
1722436200000|2024-07-31 14:30:00|5.96|4.36|6.31|4.71|6.84|5.24|5.94|4.34|0
1722436500000|2024-07-31 14:35:00|6.32|4.72|6.31|4.71|6.33|4.73|6.3|4.7|0
1722436800000|2024-07-31 14:40:00|6.32|4.72|6.37|4.77|6.37|4.77|6.32|4.72|0
1722437100000|2024-07-31 14:45:00|6.36|4.76|6.37|4.77|6.39|4.79|6.33|4.73|0
1722437400000|2024-07-31 14:50:00|6.38|4.78|6.46|4.86|6.47|4.87|6.38|4.78|0
1722437700000|2024-07-31 14:55:00|6.47|4.87|6.37|4.77|6.47|4.87|6.36|4.76|0
1722438000000|2024-07-31 15:00:00|6.36|4.76|6.37|4.77|6.39|4.79|6.35|4.75|0
1722438300000|2024-07-31 15:05:00|6.38|4.78|6.36|4.76|6.38|4.78|6.33|4.73|0
1722438600000|2024-07-31 15:10:00|6.35|4.75|6.34|4.74|6.38|4.78|6.34|4.74|0
1722438900000|2024-07-31 15:15:00|6.33|4.73|6.33|4.73|6.36|4.76|6.32|4.72|0
1722439200000|2024-07-31 15:20:00|6.32|4.72|6.33|4.73|6.36|4.76|6.32|4.72|0
1722439500000|2024-07-31 15:25:00|6.32|4.72|6.31|4.71|6.33|4.73|6.3|4.7|0
1722439800000|2024-07-31 15:30:00|6.3|4.7|6.33|4.73|6.42|4.82|6.28|4.68|0
1722440100000|2024-07-31 15:35:00|6.34|4.74|6.34|4.74|6.37|4.77|6.33|4.73|0
1722440400000|2024-07-31 15:40:00|6.35|4.75|6.34|4.74|6.37|4.77|6.32|4.72|0
1722440700000|2024-07-31 15:45:00|6.35|4.75|6.35|4.75|6.36|4.76|6.33|4.73|0
1722441000000|2024-07-31 15:50:00|6.36|4.76|6.4|4.8|6.41|4.81|6.36|4.76|0
1722441300000|2024-07-31 15:55:00|6.41|4.81|6.41|4.81|6.45|4.85|6.39|4.79|0
1722441600000|2024-07-31 16:00:00|6.4|4.8|6.41|4.81|6.41|4.81|6.36|4.76|0
1722441900000|2024-07-31 16:05:00|6.42|4.82|6.41|4.81|6.43|4.83|6.39|4.79|0
1722442200000|2024-07-31 16:10:00|6.4|4.8|6.37|4.77|6.42|4.82|6.37|4.77|0
1722442500000|2024-07-31 16:15:00|6.38|4.78|6.39|4.79|6.39|4.79|6.37|4.77|0
1722442800000|2024-07-31 16:20:00|6.38|4.78|6.4|4.8|6.4|4.8|6.37|4.77|0
1722443100000|2024-07-31 16:25:00|6.41|4.81|6.42|4.82|6.44|4.84|6.41|4.81|0
1722443400000|2024-07-31 16:30:00|6.43|4.83|6.4|4.8|6.44|4.84|6.39|4.79|0
1722443700000|2024-07-31 16:35:00|6.41|4.81|6.42|4.82|6.44|4.84|6.41|4.81|0
1722444000000|2024-07-31 16:40:00|6.43|4.83|6.41|4.81|6.44|4.84|6.41|4.81|0
1722444300000|2024-07-31 16:45:00|6.4|4.8|6.39|4.79|6.41|4.81|6.38|4.78|0
1722444600000|2024-07-31 16:50:00|6.4|4.8|6.43|4.83|6.44|4.84|6.38|4.78|0
1722444900000|2024-07-31 16:55:00|6.42|4.82|6.46|4.86|6.46|4.86|6.42|4.82|0
1722445200000|2024-07-31 17:00:00|6.47|4.87|6.41|4.81|6.47|4.87|6.4|4.8|0
1722445500000|2024-07-31 17:05:00|6.4|4.8|6.11|4.51|6.41|4.81|6.08|4.48|0
1722445800000|2024-07-31 17:10:00|6.12|4.52|6.28|4.68|6.3|4.7|6.08|4.48|0
1722446100000|2024-07-31 17:15:00|6.29|4.69|6.28|4.68|6.3|4.7|6.27|4.67|0
1722446400000|2024-07-31 17:20:00|6.29|4.69|6.31|4.71|6.31|4.71|6.27|4.67|0
1722446700000|2024-07-31 17:25:00|6.32|4.72|6.34|4.74|6.38|4.78|6.31|4.71|0
1722447000000|2024-07-31 17:30:00|6.35|4.75|6.46|4.86|6.47|4.87|6.35|4.75|0
1722447300000|2024-07-31 17:35:00|6.45|4.85|6.43|4.83|6.45|4.85|6.41|4.81|0
1722447600000|2024-07-31 17:40:00|6.44|4.84|6.3|4.7|6.52|4.92|6.24|4.64|0
1722447900000|2024-07-31 17:45:00|6.31|4.71|6.25|4.65|6.31|4.71|6.25|4.65|0
1722448200000|2024-07-31 17:50:00|6.23|4.63|6.17|4.57|6.23|4.63|6.17|4.57|0
1722448500000|2024-07-31 17:55:00|6.18|4.58|6.22|4.62|6.24|4.64|6.18|4.58|0
1722448800000|2024-07-31 18:00:00|6.19|4.59|6.21|4.61|6.3|4.7|6.19|4.59|0
1722449100000|2024-07-31 18:05:00|6.22|4.62|6.19|4.59|6.22|4.62|6.13|4.53|0
1722449400000|2024-07-31 18:10:00|6.2|4.6|6.16|4.56|6.2|4.6|6.15|4.55|0
1722449700000|2024-07-31 18:15:00|6.15|4.55|6.12|4.52|6.17|4.57|6.11|4.51|0
1722450000000|2024-07-31 18:20:00|6.13|4.53|6.13|4.53|6.16|4.56|6.11|4.51|0
1722450300000|2024-07-31 18:25:00|6.12|4.52|6.14|4.54|6.15|4.55|6.12|4.52|0
1722450600000|2024-07-31 18:30:00|6.13|4.53|6.06|4.46|6.13|4.53|6.01|4.41|0
1722450900000|2024-07-31 18:35:00|6.07|4.47|6.1|4.5|6.2|4.6|6.06|4.46|0
1722451200000|2024-07-31 18:40:00|6.09|4.49|5.99|4.39|6.11|4.51|5.99|4.39|0
1722451500000|2024-07-31 18:45:00|6|4.4|6.12|4.52|6.48|4.88|5.98|4.38|0
1722451800000|2024-07-31 18:50:00|6.13|4.53|6.15|4.55|6.17|4.57|6.1|4.5|0
1722452100000|2024-07-31 18:55:00|6.16|4.56|6.14|4.54|6.19|4.59|6.12|4.52|0
1722452400000|2024-07-31 19:00:00|6.15|4.55|6.21|4.61|6.22|4.62|6.11|4.51|0
1722452700000|2024-07-31 19:05:00|6.22|4.62|6.22|4.62|6.23|4.63|6.17|4.57|0
1722453000000|2024-07-31 19:10:00|6.23|4.63|6.17|4.57|6.25|4.65|6.1|4.5|0
1722453300000|2024-07-31 19:15:00|6.16|4.56|6.31|4.71|6.32|4.72|6.08|4.48|0
1722453600000|2024-07-31 19:20:00|6.32|4.72|6.36|4.76|6.36|4.76|6.21|4.61|0
1722453900000|2024-07-31 19:25:00|6.35|4.75|6.42|4.82|6.47|4.87|6.33|4.73|0
1722454200000|2024-07-31 19:30:00|6.43|4.83|6.35|4.75|6.46|4.86|6.33|4.73|0
1722454500000|2024-07-31 19:35:00|6.36|4.76|6.3|4.7|6.36|4.76|6.25|4.65|0
1722454800000|2024-07-31 19:40:00|6.29|4.69|6.17|4.57|6.3|4.7|6.15|4.55|0
1722455100000|2024-07-31 19:45:00|6.18|4.58|6.19|4.59|6.29|4.69|6.1|4.5|0
1722455400000|2024-07-31 19:50:00|6.21|4.61|6.24|4.64|6.36|4.76|6.13|4.53|0
1722455700000|2024-07-31 19:55:00|6.23|4.63|6.3|4.7|6.31|4.71|6.21|4.61|0
1722456000000|2024-07-31 20:00:00|6.29|4.69|6.21|4.61|6.29|4.69|6.15|4.55|0
1722456300000|2024-07-31 20:05:00|6.2|4.6|6.12|4.52|6.2|4.6|6.04|4.44|0
1722456600000|2024-07-31 20:10:00|6.13|4.53|6.19|4.59|6.21|4.61|6.12|4.52|0
1722456900000|2024-07-31 20:15:00|6.39|4.39|6.39|4.39|6.39|4.39|6.34|4.34|0
1722457200000|2024-07-31 20:20:00|6.4|4.4|6.39|4.39|6.4|4.4|6.36|4.36|0
1722457500000|2024-07-31 20:25:00|6.4|4.4|6.35|4.35|6.4|4.4|6.34|4.34|0
1722457800000|2024-07-31 20:30:00|6.34|4.34|6.33|4.33|6.35|4.35|6.3|4.3|0
1722458100000|2024-07-31 20:35:00|6.34|4.34|6.34|4.34|6.34|4.34|6.32|4.32|0
1722458400000|2024-07-31 20:40:00|6.33|4.33|6.33|4.33|6.34|4.34|6.32|4.32|0
1722458700000|2024-07-31 20:45:00|6.34|4.34|6.34|4.34|6.35|4.35|6.33|4.33|0
1722459000000|2024-07-31 20:50:00|6.35|4.35|6.35|4.35|6.35|4.35|6.34|4.34|0
1722459300000|2024-07-31 20:55:00|6.34|4.34|6.35|4.35|6.37|4.37|6.34|4.34|0
1722459900000|2024-07-31 21:05:00|6.36|4.36|6.35|4.35|6.36|4.36|6.34|4.34|0
1722460200000|2024-07-31 21:10:00|6.34|4.34|6.35|4.35|6.35|4.35|6.34|4.34|0
1722460500000|2024-07-31 21:15:00|6.34|4.34|6.34|4.34|6.35|4.35|6.34|4.34|0
1722460800000|2024-07-31 21:20:00|6.35|4.35|6.34|4.34|6.35|4.35|6.34|4.34|0
1722461100000|2024-07-31 21:25:00|6.35|4.35|6.35|4.35|6.35|4.35|6.34|4.34|0
1722461400000|2024-07-31 21:30:00|6.34|4.34|6.35|4.35|6.35|4.35|6.34|4.34|0
1722461700000|2024-07-31 21:35:00|6.34|4.34|6.35|4.35|6.36|4.36|6.34|4.34|0
1722462000000|2024-07-31 21:40:00|6.34|4.34|6.34|4.34|6.35|4.35|6.33|4.33|0
1722462600000|2024-07-31 21:50:00|6.33|4.33|6.33|4.33|6.33|4.33|6.32|4.32|0
1722462900000|2024-07-31 21:55:00|6.32|4.32|6.32|4.32|6.33|4.33|6.32|4.32|0
1722463200000|2024-07-31 22:00:00|6.3|4.3|6.23|4.23|6.31|4.31|6.23|4.23|0
1722463500000|2024-07-31 22:05:00|6.24|4.24|6.21|4.21|6.24|4.24|6.21|4.21|0
1722463800000|2024-07-31 22:10:00|6.22|4.22|6.22|4.22|6.24|4.24|6.22|4.22|0
1722464100000|2024-07-31 22:15:00|6.21|4.21|6.22|4.22|6.23|4.23|6.21|4.21|0
1722464400000|2024-07-31 22:20:00|6.23|4.23|6.22|4.22|6.23|4.23|6.21|4.21|0
1722464700000|2024-07-31 22:25:00|6.23|4.23|6.23|4.23|6.25|4.25|6.22|4.22|0
1722465000000|2024-07-31 22:30:00|6.24|4.24|6.24|4.24|6.25|4.25|6.23|4.23|0
1722465300000|2024-07-31 22:35:00|6.23|4.23|6.26|4.26|6.27|4.27|6.21|4.21|0
1722465600000|2024-07-31 22:40:00|6.25|4.25|6.24|4.24|6.26|4.26|6.23|4.23|0
1722465900000|2024-07-31 22:45:00|6.23|4.23|6.24|4.24|6.24|4.24|6.23|4.23|0
1722466200000|2024-07-31 22:50:00|6.23|4.23|6.21|4.21|6.24|4.24|6.19|4.19|0
1722466500000|2024-07-31 22:55:00|6.22|4.22|6.21|4.21|6.23|4.23|6.21|4.21|0
1722466800000|2024-07-31 23:00:00|6.2|4.2|6.21|4.21|6.21|4.21|6.2|4.2|0
1722467100000|2024-07-31 23:05:00|6.22|4.22|6.21|4.21|6.22|4.22|6.21|4.21|0
1722467400000|2024-07-31 23:10:00|6.2|4.2|6.18|4.18|6.2|4.2|6.18|4.18|0
1722467700000|2024-07-31 23:15:00|6.17|4.17|6.16|4.16|6.18|4.18|6.15|4.15|0
1722468000000|2024-07-31 23:20:00|6.17|4.17|6.17|4.17|6.17|4.17|6.16|4.16|0
1722468300000|2024-07-31 23:25:00|6.18|4.18|6.15|4.15|6.18|4.18|6.15|4.15|0
1722468600000|2024-07-31 23:30:00|6.16|4.16|6.15|4.15|6.16|4.16|6.15|4.15|0
1722468900000|2024-07-31 23:35:00|6.14|4.14|6.14|4.14|6.15|4.15|6.14|4.14|0
1722469200000|2024-07-31 23:40:00|6.15|4.15|6.14|4.14|6.15|4.15|6.14|4.14|0
1722469500000|2024-07-31 23:45:00|6.15|4.15|6.16|4.16|6.16|4.16|6.15|4.15|0
1722469800000|2024-07-31 23:50:00|6.15|4.15|6.16|4.16|6.16|4.16|6.14|4.14|0
1722470100000|2024-07-31 23:55:00|6.15|4.15|6.16|4.16|6.17|4.17|6.15|4.15|0
1722470400000|2024-08-01 00:00:00|6.17|4.17|6.14|4.14|6.17|4.17|6.12|4.12|0
1722470700000|2024-08-01 00:05:00|6.13|4.13|6.13|4.13|6.14|4.14|6.13|4.13|0
1722471000000|2024-08-01 00:10:00|6.12|4.12|6.1|4.1|6.13|4.13|6.09|4.09|0
1722471300000|2024-08-01 00:15:00|5.9|4.3|5.92|4.32|5.93|4.33|5.9|4.3|0
1722471600000|2024-08-01 00:20:00|5.91|4.31|5.89|4.29|5.92|4.32|5.89|4.29|0
1722471900000|2024-08-01 00:25:00|5.9|4.3|5.91|4.31|5.92|4.32|5.9|4.3|0
1722472200000|2024-08-01 00:30:00|5.9|4.3|5.93|4.33|5.94|4.34|5.9|4.3|0
1722472500000|2024-08-01 00:35:00|5.92|4.32|5.97|4.37|5.98|4.38|5.92|4.32|0
1722472800000|2024-08-01 00:40:00|5.98|4.38|6.22|4.62|6.24|4.64|5.95|4.35|0
1722473100000|2024-08-01 00:45:00|6.23|4.63|6.46|4.86|6.47|4.87|6.23|4.63|0
1722473400000|2024-08-01 00:50:00|6.47|4.87|6.49|4.89|6.49|4.89|6.46|4.86|0
1722473700000|2024-08-01 00:55:00|6.48|4.88|6.52|4.92|6.53|4.93|6.47|4.87|0
1722474000000|2024-08-01 01:00:00|6.53|4.93|6.5|4.9|6.54|4.94|6.49|4.89|0
1722474300000|2024-08-01 01:05:00|6.51|4.91|6.54|4.94|6.54|4.94|6.49|4.89|0
1722474600000|2024-08-01 01:10:00|6.55|4.95|6.52|4.92|6.56|4.96|6.51|4.91|0
1722474900000|2024-08-01 01:15:00|6.53|4.93|6.52|4.92|6.53|4.93|6.52|4.92|0
1722475200000|2024-08-01 01:20:00|6.51|4.91|6.49|4.89|6.52|4.92|6.49|4.89|0
1722475500000|2024-08-01 01:25:00|6.5|4.9|6.53|4.93|6.53|4.93|6.49|4.89|0
1722475800000|2024-08-01 01:30:00|6.52|4.92|6.5|4.9|6.52|4.92|6.49|4.89|0
1722476100000|2024-08-01 01:35:00|6.49|4.89|6.51|4.91|6.53|4.93|6.49|4.89|0
1722476400000|2024-08-01 01:40:00|6.52|4.92|6.51|4.91|6.52|4.92|6.49|4.89|0
1722476700000|2024-08-01 01:45:00|6.5|4.9|6.52|4.92|6.55|4.95|6.5|4.9|0
1722477000000|2024-08-01 01:50:00|6.53|4.93|6.52|4.92|6.54|4.94|6.51|4.91|0
1722477300000|2024-08-01 01:55:00|6.51|4.91|6.51|4.91|6.52|4.92|6.5|4.9|0
1722477600000|2024-08-01 02:00:00|6.52|4.92|6.52|4.92|6.53|4.93|6.51|4.91|0
1722477900000|2024-08-01 02:05:00|6.53|4.93|6.51|4.91|6.53|4.93|6.5|4.9|0
1722478200000|2024-08-01 02:10:00|6.52|4.92|6.52|4.92|6.54|4.94|6.51|4.91|0
1722478500000|2024-08-01 02:15:00|6.53|4.93|6.51|4.91|6.53|4.93|6.51|4.91|0
1722478800000|2024-08-01 02:20:00|6.5|4.9|6.46|4.86|6.5|4.9|6.46|4.86|0
1722479100000|2024-08-01 02:25:00|6.47|4.87|6.46|4.86|6.47|4.87|6.45|4.85|0
1722479400000|2024-08-01 02:30:00|6.47|4.87|6.47|4.87|6.48|4.88|6.46|4.86|0
1722479700000|2024-08-01 02:35:00|6.48|4.88|6.44|4.84|6.48|4.88|6.44|4.84|0
1722480000000|2024-08-01 02:40:00|6.45|4.85|6.43|4.83|6.46|4.86|6.43|4.83|0
1722480300000|2024-08-01 02:45:00|6.42|4.82|6.43|4.83|6.43|4.83|6.42|4.82|0
1722480600000|2024-08-01 02:50:00|6.44|4.84|6.44|4.84|6.45|4.85|6.43|4.83|0
1722480900000|2024-08-01 02:55:00|6.43|4.83|6.43|4.83|6.45|4.85|6.43|4.83|0
1722481200000|2024-08-01 03:00:00|6.44|4.84|6.44|4.84|6.45|4.85|6.43|4.83|0
1722481500000|2024-08-01 03:05:00|6.43|4.83|6.43|4.83|6.44|4.84|6.43|4.83|0
1722481800000|2024-08-01 03:10:00|6.42|4.82|6.44|4.84|6.44|4.84|6.42|4.82|0
1722482100000|2024-08-01 03:15:00|6.43|4.83|6.43|4.83|6.44|4.84|6.43|4.83|0
1722482700000|2024-08-01 03:25:00|6.42|4.82|6.41|4.81|6.43|4.83|6.41|4.81|0
1722483000000|2024-08-01 03:30:00|6.42|4.82|6.41|4.81|6.42|4.82|6.41|4.81|0
1722483300000|2024-08-01 03:35:00|6.42|4.82|6.43|4.83|6.43|4.83|6.42|4.82|0
1722483600000|2024-08-01 03:40:00|6.44|4.84|6.42|4.82|6.44|4.84|6.42|4.82|0
1722483900000|2024-08-01 03:45:00|6.43|4.83|6.42|4.82|6.43|4.83|6.42|4.82|0
1722484200000|2024-08-01 03:50:00|6.43|4.83|6.42|4.82|6.43|4.83|6.42|4.82|0
1722484500000|2024-08-01 03:55:00|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1722484800000|2024-08-01 04:00:00|6.41|4.81|6.42|4.82|6.42|4.82|6.41|4.81|0
1722485100000|2024-08-01 04:05:00|6.41|4.81|6.41|4.81|6.42|4.82|6.41|4.81|0
1722485700000|2024-08-01 04:15:00|6.4|4.8|6.4|4.8|6.41|4.81|6.4|4.8|0
1722486000000|2024-08-01 04:20:00|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1722486300000|2024-08-01 04:25:00|6.41|4.81|6.41|4.81|6.41|4.81|6.4|4.8|0
1722486600000|2024-08-01 04:30:00|6.42|4.82|6.41|4.81|6.42|4.82|6.41|4.81|0
1722486900000|2024-08-01 04:35:00|6.42|4.82|6.42|4.82|6.42|4.82|6.4|4.8|0
1722487200000|2024-08-01 04:40:00|6.43|4.83|6.43|4.83|6.44|4.84|6.42|4.82|0
1722487500000|2024-08-01 04:45:00|6.42|4.82|6.42|4.82|6.42|4.82|6.41|4.81|0
1722487800000|2024-08-01 04:50:00|6.43|4.83|6.42|4.82|6.43|4.83|6.42|4.82|0
1722488100000|2024-08-01 04:55:00|6.41|4.81|6.41|4.81|6.42|4.82|6.41|4.81|0
1722488400000|2024-08-01 05:00:00|6.42|4.82|6.44|4.84|6.44|4.84|6.42|4.82|0
1722488700000|2024-08-01 05:05:00|6.43|4.83|6.42|4.82|6.43|4.83|6.41|4.81|0
1722489000000|2024-08-01 05:10:00|6.43|4.83|6.41|4.81|6.43|4.83|6.4|4.8|0
1722489300000|2024-08-01 05:15:00|6.42|4.82|6.41|4.81|6.42|4.82|6.4|4.8|0
1722489600000|2024-08-01 05:20:00|6.4|4.8|6.41|4.81|6.42|4.82|6.4|4.8|0
1722489900000|2024-08-01 05:25:00|6.42|4.82|6.41|4.81|6.42|4.82|6.4|4.8|0
1722490200000|2024-08-01 05:30:00|6.42|4.82|6.4|4.8|6.42|4.82|6.4|4.8|0
1722490500000|2024-08-01 05:35:00|6.39|4.79|6.4|4.8|6.41|4.81|6.39|4.79|0
1722490800000|2024-08-01 05:40:00|6.41|4.81|6.39|4.79|6.41|4.81|6.38|4.78|0
1722491100000|2024-08-01 05:45:00|6.4|4.8|6.38|4.78|6.4|4.8|6.38|4.78|0
1722491400000|2024-08-01 05:50:00|6.39|4.79|6.38|4.78|6.39|4.79|6.38|4.78|0
1722491700000|2024-08-01 05:55:00|6.37|4.77|6.35|4.75|6.38|4.78|6.35|4.75|0
1722492000000|2024-08-01 06:00:00|6.36|4.76|6.47|4.87|6.47|4.87|6.36|4.76|0
1722492300000|2024-08-01 06:05:00|6.46|4.86|6.5|4.9|6.52|4.92|6.46|4.86|0
1722492600000|2024-08-01 06:10:00|6.51|4.91|6.49|4.89|6.52|4.92|6.49|4.89|0
1722492900000|2024-08-01 06:15:00|6.5|4.9|6.5|4.9|6.51|4.91|6.48|4.88|0
1722493200000|2024-08-01 06:20:00|6.49|4.89|6.49|4.89|6.51|4.91|6.49|4.89|0
1722493500000|2024-08-01 06:25:00|6.5|4.9|6.49|4.89|6.5|4.9|6.48|4.88|0
1722493800000|2024-08-01 06:30:00|6.48|4.88|6.48|4.88|6.48|4.88|6.45|4.85|0
1722494100000|2024-08-01 06:35:00|6.47|4.87|6.47|4.87|6.48|4.88|6.46|4.86|0
1722494400000|2024-08-01 06:40:00|6.48|4.88|6.46|4.86|6.49|4.89|6.46|4.86|0
1722494700000|2024-08-01 06:45:00|6.47|4.87|6.46|4.86|6.47|4.87|6.46|4.86|0
1722495000000|2024-08-01 06:50:00|6.47|4.87|6.5|4.9|6.5|4.9|6.47|4.87|0
1722495300000|2024-08-01 06:55:00|6.51|4.91|6.55|4.95|6.56|4.96|6.51|4.91|0
1722495600000|2024-08-01 07:00:00|6.56|4.96|6.52|4.92|6.56|4.96|6.51|4.91|0
1722495900000|2024-08-01 07:05:00|6.51|4.91|6.47|4.87|6.51|4.91|6.46|4.86|0
1722496200000|2024-08-01 07:10:00|6.48|4.88|6.47|4.87|6.49|4.89|6.46|4.86|0
1722496500000|2024-08-01 07:15:00|6.48|4.88|6.67|5.07|6.79|5.19|6.46|4.86|0
1722496800000|2024-08-01 07:20:00|6.66|5.06|6.66|5.06|6.69|5.09|6.66|5.06|0
1722497100000|2024-08-01 07:25:00|6.67|5.07|6.72|5.12|6.72|5.12|6.66|5.06|0
1722497400000|2024-08-01 07:30:00|6.73|5.13|6.73|5.13|6.75|5.15|6.71|5.11|0
1722497700000|2024-08-01 07:35:00|6.72|5.12|6.71|5.11|6.73|5.13|6.7|5.1|0
1722498000000|2024-08-01 07:40:00|6.7|5.1|6.7|5.1|6.75|5.15|6.7|5.1|0
1722498300000|2024-08-01 07:45:00|6.71|5.11|6.71|5.11|6.74|5.14|6.69|5.09|0
1722498600000|2024-08-01 07:50:00|6.7|5.1|6.77|5.17|6.78|5.18|6.69|5.09|0
1722498900000|2024-08-01 07:55:00|6.76|5.16|6.79|5.19|6.81|5.21|6.75|5.15|0
1722499200000|2024-08-01 08:00:00|6.78|5.18|6.8|5.2|6.82|5.22|6.77|5.17|0
1722499500000|2024-08-01 08:05:00|6.81|5.21|6.87|5.27|6.87|5.27|6.8|5.2|0
1722499800000|2024-08-01 08:10:00|6.89|5.29|6.93|5.33|6.96|5.36|6.88|5.28|0
1722500100000|2024-08-01 08:15:00|6.94|5.34|6.9|5.3|6.94|5.34|6.86|5.26|0
1722500400000|2024-08-01 08:20:00|6.91|5.31|6.91|5.31|6.95|5.35|6.89|5.29|0
1722500700000|2024-08-01 08:25:00|6.92|5.32|6.88|5.28|6.95|5.35|6.88|5.28|0
1722501000000|2024-08-01 08:30:00|6.89|5.29|6.68|5.08|6.92|5.32|6.56|4.96|0
1722501300000|2024-08-01 08:35:00|6.67|5.07|6.75|5.15|6.75|5.15|6.67|5.07|0
1722501600000|2024-08-01 08:40:00|6.76|5.16|6.73|5.13|6.79|5.19|6.73|5.13|0
1722501900000|2024-08-01 08:45:00|6.74|5.14|6.74|5.14|6.77|5.17|6.73|5.13|0
1722502200000|2024-08-01 08:50:00|6.73|5.13|6.74|5.14|6.75|5.15|6.71|5.11|0
1722502500000|2024-08-01 08:55:00|6.75|5.15|6.75|5.15|6.77|5.17|6.74|5.14|0
1722502800000|2024-08-01 09:00:00|6.76|5.16|6.71|5.11|6.77|5.17|6.7|5.1|0
1722503100000|2024-08-01 09:05:00|6.7|5.1|6.69|5.09|6.73|5.13|6.69|5.09|0
1722503400000|2024-08-01 09:10:00|6.7|5.1|6.64|5.04|6.7|5.1|6.64|5.04|0
1722503700000|2024-08-01 09:15:00|6.65|5.05|6.64|5.04|6.66|5.06|6.63|5.03|0
1722504000000|2024-08-01 09:20:00|6.63|5.03|6.65|5.05|6.67|5.07|6.63|5.03|0
1722504300000|2024-08-01 09:25:00|6.66|5.06|6.68|5.08|6.69|5.09|6.66|5.06|0
1722504600000|2024-08-01 09:30:00|6.67|5.07|6.65|5.05|6.67|5.07|6.63|5.03|0
1722504900000|2024-08-01 09:35:00|6.64|5.04|6.6|5|6.65|5.05|6.6|5|0
1722505200000|2024-08-01 09:40:00|6.61|5.01|6.6|5|6.61|5.01|6.6|5|0
1722505500000|2024-08-01 09:45:00|6.61|5.01|6.59|4.99|6.61|5.01|6.59|4.99|0
1722505800000|2024-08-01 09:50:00|6.58|4.98|6.57|4.97|6.59|4.99|6.57|4.97|0
1722506100000|2024-08-01 09:55:00|6.58|4.98|6.59|4.99|6.6|5|6.58|4.98|0
1722506400000|2024-08-01 10:00:00|6.58|4.98|6.58|4.98|6.59|4.99|6.56|4.96|0
1722506700000|2024-08-01 10:05:00|6.59|4.99|6.57|4.97|6.59|4.99|6.57|4.97|0
1722507000000|2024-08-01 10:10:00|6.58|4.98|6.59|4.99|6.6|5|6.57|4.97|0
1722507300000|2024-08-01 10:15:00|6.58|4.98|6.57|4.97|6.59|4.99|6.56|4.96|0
1722507600000|2024-08-01 10:20:00|6.56|4.96|6.57|4.97|6.58|4.98|6.56|4.96|0
1722507900000|2024-08-01 10:25:00|6.58|4.98|6.55|4.95|6.58|4.98|6.55|4.95|0
1722508200000|2024-08-01 10:30:00|6.56|4.96|6.57|4.97|6.58|4.98|6.56|4.96|0
1722508500000|2024-08-01 10:35:00|6.58|4.98|6.58|4.98|6.6|5|6.57|4.97|0
1722508800000|2024-08-01 10:40:00|6.57|4.97|6.57|4.97|6.6|5|6.56|4.96|0
1722509100000|2024-08-01 10:45:00|6.56|4.96|6.55|4.95|6.58|4.98|6.55|4.95|0
1722509400000|2024-08-01 10:50:00|6.54|4.94|6.55|4.95|6.56|4.96|6.54|4.94|0
1722509700000|2024-08-01 10:55:00|6.54|4.94|6.54|4.94|6.56|4.96|6.54|4.94|0
1722510000000|2024-08-01 11:00:00|6.55|4.95|6.52|4.92|6.56|4.96|6.52|4.92|0
1722510300000|2024-08-01 11:05:00|6.9|5.3|6.39|4.79|6.9|5.3|6.37|4.77|0
1722510600000|2024-08-01 11:10:00|6.4|4.8|6.39|4.79|6.41|4.81|6.38|4.78|0
1722510900000|2024-08-01 11:15:00|6.38|4.78|6.37|4.77|6.39|4.79|6.37|4.77|0
1722511200000|2024-08-01 11:20:00|6.38|4.78|6.38|4.78|6.4|4.8|6.38|4.78|0
1722511500000|2024-08-01 11:25:00|6.37|4.77|6.36|4.76|6.37|4.77|6.35|4.75|0
1722511800000|2024-08-01 11:30:00|6.37|4.77|6.37|4.77|6.38|4.78|6.36|4.76|0
1722512100000|2024-08-01 11:35:00|6.36|4.76|6.37|4.77|6.37|4.77|6.35|4.75|0
1722512400000|2024-08-01 11:40:00|6.36|4.76|6.36|4.76|6.37|4.77|6.34|4.74|0
1722512700000|2024-08-01 11:45:00|6.35|4.75|6.38|4.78|6.38|4.78|6.35|4.75|0
1722513000000|2024-08-01 11:50:00|6.39|4.79|6.39|4.79|6.41|4.81|6.38|4.78|0
1722513300000|2024-08-01 11:55:00|6.4|4.8|6.44|4.84|6.45|4.85|6.4|4.8|0
1722513600000|2024-08-01 12:00:00|6.43|4.83|6.41|4.81|6.46|4.86|6.41|4.81|0
1722513900000|2024-08-01 12:05:00|6.42|4.82|6.4|4.8|6.42|4.82|6.39|4.79|0
1722514200000|2024-08-01 12:10:00|6.39|4.79|6.4|4.8|6.42|4.82|6.39|4.79|0
1722514500000|2024-08-01 12:15:00|6.39|4.79|6.37|4.77|6.4|4.8|6.36|4.76|0
1722514800000|2024-08-01 12:20:00|6.36|4.76|6.33|4.73|6.37|4.77|6.33|4.73|0
1722515100000|2024-08-01 12:25:00|6.34|4.74|6.34|4.74|6.35|4.75|6.32|4.72|0
1722515400000|2024-08-01 12:30:00|6.32|4.72|6.3|4.7|6.33|4.73|6.27|4.67|0
1722515700000|2024-08-01 12:35:00|6.31|4.71|6.33|4.73|6.33|4.73|6.31|4.71|0
1722516000000|2024-08-01 12:40:00|6.32|4.72|6.36|4.76|6.37|4.77|6.32|4.72|0
1722516300000|2024-08-01 12:45:00|6.37|4.77|6.37|4.77|6.38|4.78|6.34|4.74|0
1722516600000|2024-08-01 12:50:00|6.36|4.76|6.34|4.74|6.38|4.78|6.33|4.73|0
1722516900000|2024-08-01 12:55:00|6.35|4.75|6.33|4.73|6.36|4.76|6.33|4.73|0
1722517200000|2024-08-01 13:00:00|6.34|4.74|6.33|4.73|6.35|4.75|6.32|4.72|0
1722517500000|2024-08-01 13:05:00|6.32|4.72|6.39|4.79|6.4|4.8|6.32|4.72|0
1722517800000|2024-08-01 13:10:00|6.4|4.8|6.4|4.8|6.41|4.81|6.38|4.78|0
1722518100000|2024-08-01 13:15:00|6.41|4.81|6.44|4.84|6.45|4.85|6.4|4.8|0
1722518400000|2024-08-01 13:20:00|6.43|4.83|6.47|4.87|6.47|4.87|6.42|4.82|0
1722518700000|2024-08-01 13:25:00|6.46|4.86|6.43|4.83|6.47|4.87|6.39|4.79|0
1722519000000|2024-08-01 13:30:00|6.42|4.82|6.33|4.73|6.44|4.84|6.32|4.72|0
1722519300000|2024-08-01 13:35:00|6.34|4.74|6.33|4.73|6.39|4.79|6.32|4.72|0
1722519600000|2024-08-01 13:40:00|6.34|4.74|6.21|4.61|6.34|4.74|6.2|4.6|0
1722519900000|2024-08-01 13:45:00|6.2|4.6|6.23|4.63|6.24|4.64|6.19|4.59|0
1722520200000|2024-08-01 13:50:00|6.24|4.64|6.27|4.67|6.33|4.73|6.24|4.64|0
1722520500000|2024-08-01 13:55:00|6.29|4.69|6.34|4.74|6.36|4.76|6.25|4.65|0
1722520800000|2024-08-01 14:00:00|6.36|4.76|6.43|4.83|6.44|4.84|6.31|4.71|0
1722521100000|2024-08-01 14:05:00|6.42|4.82|6.54|4.94|6.55|4.95|6.42|4.82|0
1722521400000|2024-08-01 14:10:00|6.52|4.92|6.55|4.95|6.56|4.96|6.48|4.88|0
1722521700000|2024-08-01 14:15:00|6.56|4.96|6.62|5.02|6.65|5.05|6.53|4.93|0
1722522000000|2024-08-01 14:20:00|6.6|5|6.69|5.09|6.76|5.16|6.6|5|0
1722522300000|2024-08-01 14:25:00|6.68|5.08|6.94|5.34|7|5.4|6.53|4.93|0
1722522600000|2024-08-01 14:30:00|6.95|5.35|6.94|5.34|7.06|5.46|6.91|5.31|0
1722522900000|2024-08-01 14:35:00|6.96|5.36|7.03|5.43|7.09|5.49|6.96|5.36|0
1722523200000|2024-08-01 14:40:00|7.02|5.42|7.1|5.5|7.11|5.51|7.01|5.41|0
1722523500000|2024-08-01 14:45:00|7.09|5.49|7.25|5.65|7.26|5.66|7.09|5.49|0
1722523800000|2024-08-01 14:50:00|7.24|5.64|7.18|5.58|7.24|5.64|7.13|5.53|0
1722524100000|2024-08-01 14:55:00|7.19|5.59|7.18|5.58|7.22|5.62|6.7|5.1|0
1722524400000|2024-08-01 15:00:00|7.19|5.59|7.44|5.84|7.44|5.84|7.07|5.47|0
1722524700000|2024-08-01 15:05:00|7.43|5.83|7.43|5.83|7.46|5.86|7.37|5.77|0
1722525000000|2024-08-01 15:10:00|7.44|5.84|7.43|5.83|7.44|5.84|7.39|5.79|0
1722525300000|2024-08-01 15:15:00|7.44|5.84|7.36|5.76|7.44|5.84|7.33|5.73|0
1722525600000|2024-08-01 15:20:00|7.37|5.77|7.41|5.81|7.46|5.86|7.11|5.51|0
1722525900000|2024-08-01 15:25:00|7.42|5.82|7.62|6.02|7.64|6.04|7.35|5.75|0
1722526200000|2024-08-01 15:30:00|7.61|6.01|7.41|5.81|7.66|6.06|7.33|5.73|0
1722526500000|2024-08-01 15:35:00|7.43|5.83|7.46|5.86|7.47|5.87|7.41|5.81|0
1722526800000|2024-08-01 15:40:00|7.47|5.87|7.51|5.91|7.52|5.92|7.15|5.55|0
1722527100000|2024-08-01 15:45:00|7.53|5.93|7.52|5.92|7.57|5.97|7.51|5.91|0
1722527400000|2024-08-01 15:50:00|7.53|5.93|7.47|5.87|7.53|5.93|7.43|5.83|0
1722527700000|2024-08-01 15:55:00|7.46|5.86|7.51|5.91|7.51|5.91|7.41|5.81|0
1722528000000|2024-08-01 16:00:00|7.5|5.9|7.42|5.82|7.53|5.93|7.41|5.81|0
1722528300000|2024-08-01 16:05:00|7.43|5.83|6.98|5.38|7.45|5.85|6.96|5.36|0
1722528600000|2024-08-01 16:10:00|6.97|5.37|6.97|5.37|7.04|5.44|6.96|5.36|0
1722528900000|2024-08-01 16:15:00|6.96|5.36|7|5.4|7|5.4|6.91|5.31|0
1722529200000|2024-08-01 16:20:00|6.99|5.39|7.13|5.53|7.13|5.53|6.97|5.37|0
1722529500000|2024-08-01 16:25:00|7.12|5.52|7.58|4.94|7.66|5.54|7.09|4.93|0
1722529800000|2024-08-01 16:30:00|7.59|4.95|7.67|5.03|7.67|5.03|7.59|4.95|0
1722530100000|2024-08-01 16:35:00|7.66|5.02|7.73|5.09|7.73|5.09|7.61|4.97|0
1722530400000|2024-08-01 16:40:00|7.74|5.1|7.69|5.05|7.8|5.16|7.46|4.82|0
1722530700000|2024-08-01 16:45:00|7.7|5.06|7.66|5.02|7.7|5.06|7.64|5|0
1722531000000|2024-08-01 16:50:00|7.67|5.03|7.67|5.03|7.76|5.12|7.66|5.02|0
1722531300000|2024-08-01 16:55:00|7.66|5.02|7.69|5.05|7.7|5.06|7.63|4.99|0
1722531600000|2024-08-01 17:00:00|7.7|5.06|7.69|5.05|7.74|5.1|7.67|5.03|0
1722531900000|2024-08-01 17:05:00|7.7|5.06|7.78|5.14|7.81|5.17|7.69|5.05|0
1722532200000|2024-08-01 17:10:00|7.79|5.15|7.82|5.18|7.82|5.18|7.77|5.13|0
1722532500000|2024-08-01 17:15:00|7.83|5.19|7.87|5.23|7.87|5.23|7.79|5.15|0
1722532800000|2024-08-01 17:20:00|7.86|5.22|7.96|5.32|7.96|5.32|7.71|5.07|0
1722533100000|2024-08-01 17:25:00|7.97|5.33|7.95|5.31|8|5.36|7.9|5.26|0
1722533400000|2024-08-01 17:30:00|7.94|5.3|7.99|5.35|7.99|5.35|7.94|5.3|0
1722533700000|2024-08-01 17:35:00|7.98|5.34|8.1|5.46|8.1|5.46|7.96|5.32|0
1722534000000|2024-08-01 17:40:00|8.09|5.45|8.22|5.36|8.27|5.49|8.09|5.33|0
1722534300000|2024-08-01 17:45:00|8.2|5.34|8.24|5.38|8.27|5.41|8.18|5.32|0
1722534600000|2024-08-01 17:50:00|8.25|5.39|8.06|5.2|8.28|5.42|7.92|5.06|0
1722534900000|2024-08-01 17:55:00|8.07|5.21|7.96|5.1|8.13|5.27|7.96|5.1|0
1722535200000|2024-08-01 18:00:00|7.97|5.11|8.1|5.24|8.29|5.43|7.93|5.07|0
1722535500000|2024-08-01 18:05:00|8.11|5.25|8.14|5.28|8.15|5.29|8.05|5.19|0
1722535800000|2024-08-01 18:10:00|8.15|5.29|8.19|5.33|8.21|5.35|8.11|5.25|0
1722536100000|2024-08-01 18:15:00|8.18|5.32|8.27|5.41|8.29|5.43|8.18|5.32|0
1722536400000|2024-08-01 18:20:00|8.26|5.4|8.23|5.37|8.26|5.4|8.16|5.3|0
1722536700000|2024-08-01 18:25:00|8.24|5.38|8.28|5.42|8.34|5.48|8.23|5.37|0
1722537000000|2024-08-01 18:30:00|8.29|5.43|8.32|5.46|8.35|5.49|8.26|5.4|0
1722537300000|2024-08-01 18:35:00|8.31|5.45|8.27|5.41|8.33|5.47|8.26|5.4|0
1722537600000|2024-08-01 18:40:00|8.26|5.4|8.33|5.47|8.34|5.48|8.21|5.35|0
1722537900000|2024-08-01 18:45:00|8.34|5.48|8.38|5.52|8.39|5.53|8.3|5.44|0
1722538200000|2024-08-01 18:50:00|8.37|5.51|8.36|5.5|8.37|5.51|8.29|5.43|0
1722538500000|2024-08-01 18:55:00|8.37|5.51|8.32|5.46|8.37|5.51|8.27|5.41|0
1722538800000|2024-08-01 19:00:00|8.33|5.47|7.64|6.04|8.34|6.06|7.63|5.38|0
1722539100000|2024-08-01 19:05:00|7.65|6.05|7.64|6.04|7.72|6.12|7.63|6.03|0
1722539400000|2024-08-01 19:10:00|7.65|6.05|7.61|6.01|7.67|6.07|7.55|5.95|0
1722539700000|2024-08-01 19:15:00|7.62|6.02|7.56|5.96|7.66|6.06|7.55|5.95|0
1722540000000|2024-08-01 19:20:00|7.58|5.98|7.54|5.94|7.62|6.02|7.53|5.93|0
1722540300000|2024-08-01 19:25:00|7.53|5.93|7.93|5.07|8|5.93|7.32|5.04|0
1722540600000|2024-08-01 19:30:00|7.92|5.06|7.94|5.08|7.94|5.08|7.83|4.97|0
1722540900000|2024-08-01 19:35:00|7.92|5.06|7.81|4.95|7.92|5.06|7.81|4.95|0
1722541200000|2024-08-01 19:40:00|7.82|4.96|7.93|5.07|7.95|5.09|7.82|4.96|0
1722541500000|2024-08-01 19:45:00|7.92|5.06|7.77|4.91|7.92|5.06|7.75|4.89|0
1722541800000|2024-08-01 19:50:00|7.75|4.89|8|5.14|8.08|5.22|7.7|4.84|0
1722542100000|2024-08-01 19:55:00|7.98|5.12|7.86|5|7.98|5.12|7.84|4.98|0
1722542400000|2024-08-01 20:00:00|7.83|4.97|8.06|5.2|8.12|5.26|7.83|4.97|0
1722542700000|2024-08-01 20:05:00|8.03|5.17|7.39|5.79|8.05|5.79|7.29|5.06|0
1722543000000|2024-08-01 20:10:00|7.4|5.8|7.41|5.81|7.44|5.84|7.37|5.77|0
1722543300000|2024-08-01 20:15:00|7.6|5.6|7.66|5.66|7.66|5.66|7.58|5.58|0
1722543600000|2024-08-01 20:20:00|7.65|5.65|7.79|5.79|7.79|5.79|7.64|5.64|0
1722543900000|2024-08-01 20:25:00|7.77|5.77|7.7|5.7|7.77|5.77|7.68|5.68|0
1722544200000|2024-08-01 20:30:00|7.71|5.71|7.64|5.64|7.76|5.76|7.53|5.53|0
1722544500000|2024-08-01 20:35:00|7.63|5.63|7.65|5.65|7.7|5.7|7.6|5.6|0
1722544800000|2024-08-01 20:40:00|7.66|5.66|7.66|5.66|7.71|5.71|7.65|5.65|0
1722545100000|2024-08-01 20:45:00|7.65|5.65|7.62|5.62|7.66|5.66|7.61|5.61|0
1722545400000|2024-08-01 20:50:00|7.61|5.61|7.56|5.56|7.61|5.61|7.56|5.56|0
1722545700000|2024-08-01 20:55:00|7.57|5.57|7.52|5.52|7.59|5.59|7.51|5.51|0
1722546000000|2024-08-01 21:00:00|7.53|5.53|7.53|5.53|7.53|5.53|7.52|5.52|0
1722546300000|2024-08-01 21:05:00|7.54|5.54|7.54|5.54|7.55|5.55|7.53|5.53|0
1722546600000|2024-08-01 21:10:00|7.55|5.55|7.58|5.58|7.59|5.59|7.54|5.54|0
1722546900000|2024-08-01 21:15:00|7.59|5.59|7.65|5.65|7.65|5.65|7.58|5.58|0
1722547200000|2024-08-01 21:20:00|7.64|5.64|7.64|5.64|7.64|5.64|7.6|5.6|0
1722547500000|2024-08-01 21:25:00|7.65|5.65|7.64|5.64|7.65|5.65|7.62|5.62|0
1722547800000|2024-08-01 21:30:00|7.65|5.65|7.63|5.63|7.65|5.65|7.63|5.63|0
1722548100000|2024-08-01 21:35:00|7.62|5.62|7.59|5.59|7.63|5.63|7.58|5.58|0
1722548400000|2024-08-01 21:40:00|7.6|5.6|7.6|5.6|7.6|5.6|7.58|5.58|0
1722548700000|2024-08-01 21:45:00|7.59|5.59|7.6|5.6|7.6|5.6|7.59|5.59|0
1722549000000|2024-08-01 21:50:00|7.61|5.61|7.58|5.58|7.61|5.61|7.58|5.58|0
1722549300000|2024-08-01 21:55:00|7.57|5.57|7.61|5.61|7.61|5.61|7.57|5.57|0
1722549600000|2024-08-01 22:00:00|7.55|5.55|7.54|5.54|7.58|5.58|7.5|5.5|0
1722549900000|2024-08-01 22:05:00|7.56|5.56|7.65|5.65|7.65|5.65|7.55|5.55|0
1722550200000|2024-08-01 22:10:00|7.64|5.64|7.62|5.62|7.65|5.65|7.6|5.6|0
1722550500000|2024-08-01 22:15:00|7.63|5.63|7.71|5.71|7.72|5.72|7.6|5.6|0
1722550800000|2024-08-01 22:20:00|7.7|5.7|7.68|5.68|7.76|5.76|7.65|5.65|0
1722551100000|2024-08-01 22:25:00|7.67|5.67|7.58|5.58|7.67|5.67|7.57|5.57|0
1722551400000|2024-08-01 22:30:00|7.57|5.57|7.59|5.59|7.61|5.61|7.55|5.55|0
1722551700000|2024-08-01 22:35:00|7.6|5.6|7.71|5.71|7.71|5.71|7.6|5.6|0
1722552000000|2024-08-01 22:40:00|7.7|5.7|7.73|5.73|7.78|5.78|7.69|5.69|0
1722552300000|2024-08-01 22:45:00|7.74|5.74|7.72|5.72|7.74|5.74|7.72|5.72|0
1722552600000|2024-08-01 22:50:00|7.73|5.73|7.75|5.75|7.76|5.76|7.72|5.72|0
1722552900000|2024-08-01 22:55:00|7.74|5.74|7.75|5.75|7.83|5.83|7.74|5.74|0
1722553200000|2024-08-01 23:00:00|7.77|5.77|7.74|5.74|7.78|5.78|7.74|5.74|0
1722553500000|2024-08-01 23:05:00|7.73|5.73|7.68|5.68|7.74|5.74|7.68|5.68|0
1722553800000|2024-08-01 23:10:00|7.67|5.67|7.67|5.67|7.69|5.69|7.65|5.65|0
1722554100000|2024-08-01 23:15:00|7.66|5.66|7.72|5.72|7.74|5.74|7.66|5.66|0
1722554400000|2024-08-01 23:20:00|7.71|5.71|7.65|5.65|7.71|5.71|7.65|5.65|0
1722554700000|2024-08-01 23:25:00|7.64|5.64|7.58|5.58|7.65|5.65|7.57|5.57|0
1722555000000|2024-08-01 23:30:00|7.57|5.57|7.6|5.6|7.61|5.61|7.55|5.55|0
1722555300000|2024-08-01 23:35:00|7.61|5.61|7.56|5.56|7.61|5.61|7.56|5.56|0
1722555600000|2024-08-01 23:40:00|7.55|5.55|7.58|5.58|7.6|5.6|7.55|5.55|0
1722555900000|2024-08-01 23:45:00|7.59|5.59|7.6|5.6|7.62|5.62|7.57|5.57|0
1722556200000|2024-08-01 23:50:00|7.61|5.61|7.62|5.62|7.64|5.64|7.59|5.59|0
1722556500000|2024-08-01 23:55:00|7.61|5.61|7.63|5.63|7.64|5.64|7.59|5.59|0
1722556800000|2024-08-02 00:00:00|7.64|5.64|7.6|5.6|7.67|5.67|7.59|5.59|0
1722557100000|2024-08-02 00:05:00|7.61|5.61|7.66|5.66|7.66|5.66|7.61|5.61|0
1722557400000|2024-08-02 00:10:00|7.65|5.65|7.66|5.66|7.67|5.67|7.64|5.64|0
1722557700000|2024-08-02 00:15:00|7.47|5.87|7.48|5.88|7.68|6.08|7.45|5.85|0
1722558000000|2024-08-02 00:20:00|7.46|5.86|7.55|5.95|7.57|5.97|7.46|5.86|0
1722558300000|2024-08-02 00:25:00|7.56|5.96|7.52|5.92|7.58|5.98|7.5|5.9|0
1722558600000|2024-08-02 00:30:00|7.51|5.91|7.46|5.86|7.52|5.92|7.46|5.86|0
1722558900000|2024-08-02 00:35:00|7.47|5.87|7.47|5.87|7.48|5.88|7.45|5.85|0
1722559200000|2024-08-02 00:40:00|7.46|5.86|7.5|5.9|7.51|5.91|7.46|5.86|0
1722559500000|2024-08-02 00:45:00|7.51|5.91|7.51|5.91|7.53|5.93|7.48|5.88|0
1722559800000|2024-08-02 00:50:00|7.52|5.92|7.5|5.9|7.55|5.95|7.5|5.9|0
1722560100000|2024-08-02 00:55:00|7.51|5.91|7.47|5.87|7.52|5.92|7.47|5.87|0
1722560400000|2024-08-02 01:00:00|7.46|5.86|7.53|5.93|7.53|5.93|7.46|5.86|0
1722560700000|2024-08-02 01:05:00|7.54|5.94|7.51|5.91|7.55|5.95|7.5|5.9|0
1722561000000|2024-08-02 01:10:00|7.5|5.9|7.49|5.89|7.52|5.92|7.49|5.89|0
1722561300000|2024-08-02 01:15:00|7.5|5.9|7.5|5.9|7.51|5.91|7.49|5.89|0
1722561600000|2024-08-02 01:20:00|7.49|5.89|7.5|5.9|7.52|5.92|7.48|5.88|0
1722561900000|2024-08-02 01:25:00|7.51|5.91|7.52|5.92|7.54|5.94|7.51|5.91|0
1722562200000|2024-08-02 01:30:00|7.51|5.91|7.51|5.91|7.53|5.93|7.49|5.89|0
1722562500000|2024-08-02 01:35:00|7.52|5.92|7.47|5.87|7.52|5.92|7.47|5.87|0
1722562800000|2024-08-02 01:40:00|7.46|5.86|7.42|5.82|7.46|5.86|7.42|5.82|0
1722563100000|2024-08-02 01:45:00|7.43|5.83|7.44|5.84|7.45|5.85|7.41|5.81|0
1722563400000|2024-08-02 01:50:00|7.45|5.85|7.45|5.85|7.46|5.86|7.44|5.84|0
1722563700000|2024-08-02 01:55:00|7.46|5.86|7.48|5.88|7.48|5.88|7.44|5.84|0
1722564000000|2024-08-02 02:00:00|7.47|5.87|7.52|5.92|7.52|5.92|7.47|5.87|0
1722564300000|2024-08-02 02:05:00|7.51|5.91|7.51|5.91|7.52|5.92|7.49|5.89|0
1722564600000|2024-08-02 02:10:00|7.5|5.9|7.51|5.91|7.53|5.93|7.5|5.9|0
1722564900000|2024-08-02 02:15:00|7.52|5.92|7.68|6.08|7.69|6.09|7.51|5.91|0
1722565200000|2024-08-02 02:20:00|7.67|6.07|7.92|6.32|7.94|6.34|7.66|6.06|0
1722565500000|2024-08-02 02:25:00|7.9|6.3|8.02|6.42|8.04|6.44|7.79|6.19|0
1722565800000|2024-08-02 02:30:00|8.01|6.41|8.04|6.44|8.09|6.49|7.97|6.37|0
1722566100000|2024-08-02 02:35:00|8.03|6.43|8.07|6.47|8.08|6.48|8|6.4|0
1722566400000|2024-08-02 02:40:00|8.06|6.46|8|6.4|8.08|6.48|7.99|6.39|0
1722566700000|2024-08-02 02:45:00|7.99|6.39|8.05|6.45|8.05|6.45|7.98|6.38|0
1722567000000|2024-08-02 02:50:00|8.04|6.44|8.02|6.42|8.05|6.45|8|6.4|0
1722567300000|2024-08-02 02:55:00|8.01|6.41|7.97|6.37|8.01|6.41|7.95|6.35|0
1722567600000|2024-08-02 03:00:00|7.96|6.36|7.93|6.33|7.97|6.37|7.93|6.33|0
1722567900000|2024-08-02 03:05:00|7.92|6.32|7.94|6.34|7.95|6.35|7.92|6.32|0
1722568200000|2024-08-02 03:10:00|7.95|6.35|7.2|5.6|7.96|6.36|7.19|5.59|0
1722568500000|2024-08-02 03:15:00|7.21|5.61|7.92|6.32|7.96|6.36|7.2|5.6|0
1722568800000|2024-08-02 03:20:00|7.91|6.31|7.92|6.32|7.93|6.33|7.89|6.29|0
1722569100000|2024-08-02 03:25:00|7.93|6.33|7.92|6.32|7.95|6.35|7.92|6.32|0
1722569400000|2024-08-02 03:30:00|7.91|6.31|7.87|6.27|7.92|6.32|7.85|6.25|0
1722569700000|2024-08-02 03:35:00|7.86|6.26|7.89|6.29|7.89|6.29|7.85|6.25|0
1722570000000|2024-08-02 03:40:00|7.9|6.3|7.93|6.33|7.93|6.33|7.88|6.28|0
1722570300000|2024-08-02 03:45:00|7.92|6.32|7.9|6.3|7.92|6.32|7.88|6.28|0
1722570600000|2024-08-02 03:50:00|7.91|6.31|7.89|6.29|7.91|6.31|7.86|6.26|0
1722570900000|2024-08-02 03:55:00|7.88|6.28|7.87|6.27|7.89|6.29|7.87|6.27|0
1722571200000|2024-08-02 04:00:00|7.86|6.26|7.86|6.26|7.89|6.29|7.85|6.25|0
1722571500000|2024-08-02 04:05:00|7.87|6.27|7.9|6.3|7.9|6.3|7.86|6.26|0
1722571800000|2024-08-02 04:10:00|7.89|6.29|7.89|6.29|7.91|6.31|7.88|6.28|0
1722572100000|2024-08-02 04:15:00|7.9|6.3|7.9|6.3|7.9|6.3|7.88|6.28|0
1722572400000|2024-08-02 04:20:00|7.89|6.29|7.86|6.26|7.9|6.3|7.86|6.26|0
1722572700000|2024-08-02 04:25:00|7.87|6.27|7.88|6.28|7.89|6.29|7.86|6.26|0
1722573000000|2024-08-02 04:30:00|7.87|6.27|7.89|6.29|7.89|6.29|7.86|6.26|0
1722573300000|2024-08-02 04:35:00|7.9|6.3|7.89|6.29|7.92|6.32|7.89|6.29|0
1722573600000|2024-08-02 04:40:00|7.9|6.3|7.29|5.69|7.99|6.39|7.28|5.68|0
1722573900000|2024-08-02 04:45:00|7.28|5.68|7.3|5.7|7.3|5.7|7.28|5.68|0
1722574200000|2024-08-02 04:50:00|7.31|5.71|7.29|5.69|7.32|5.72|7.29|5.69|0
1722574500000|2024-08-02 04:55:00|7.28|5.68|7.29|5.69|7.31|5.71|7.28|5.68|0
1722574800000|2024-08-02 05:00:00|7.28|5.68|7.31|5.71|7.31|5.71|7.27|5.67|0
1722575100000|2024-08-02 05:05:00|7.3|5.7|7.25|5.65|7.3|5.7|7.24|5.64|0
1722575400000|2024-08-02 05:10:00|7.26|5.66|7.25|5.65|7.27|5.67|7.24|5.64|0
1722575700000|2024-08-02 05:15:00|7.24|5.64|7.24|5.64|7.24|5.64|7.21|5.61|0
1722576000000|2024-08-02 05:20:00|7.23|5.63|7.25|5.65|7.26|5.66|7.23|5.63|0
1722576300000|2024-08-02 05:25:00|7.24|5.64|7.23|5.63|7.25|5.65|7.22|5.62|0
1722576600000|2024-08-02 05:30:00|7.22|5.62|7.28|5.68|7.28|5.68|7.21|5.61|0
1722576900000|2024-08-02 05:35:00|7.27|5.67|7.34|5.74|7.35|5.75|7.27|5.67|0
1722577200000|2024-08-02 05:40:00|7.33|5.73|7.35|5.75|7.36|5.76|7.3|5.7|0
1722577500000|2024-08-02 05:45:00|7.34|5.74|7.31|5.71|7.34|5.74|7.29|5.69|0
1722577800000|2024-08-02 05:50:00|7.3|5.7|7.35|5.75|7.36|5.76|7.3|5.7|0
1722578100000|2024-08-02 05:55:00|7.34|5.74|7.3|5.7|7.35|5.75|7.3|5.7|0
1722578400000|2024-08-02 06:00:00|7.31|5.71|7.32|5.72|7.33|5.73|7.27|5.67|0
1722578700000|2024-08-02 06:05:00|7.33|5.73|7.32|5.72|7.34|5.74|7.29|5.69|0
1722579000000|2024-08-02 06:10:00|7.33|5.73|7.5|5.9|7.55|5.95|7.33|5.73|0
1722579300000|2024-08-02 06:15:00|7.49|5.89|7.5|5.9|7.5|5.9|7.46|5.86|0
1722579600000|2024-08-02 06:20:00|7.49|5.89|7.53|5.93|7.53|5.93|7.46|5.86|0
1722579900000|2024-08-02 06:25:00|7.52|5.92|7.59|5.99|7.6|6|7.51|5.91|0
1722580200000|2024-08-02 06:30:00|7.58|5.98|7.58|5.98|7.63|6.03|7.55|5.95|0
1722580500000|2024-08-02 06:35:00|7.59|5.99|7.55|5.95|7.6|6|7.54|5.94|0
1722580800000|2024-08-02 06:40:00|7.56|5.96|8.26|6.66|8.32|6.72|7.06|5.46|0
1722581100000|2024-08-02 06:45:00|8.25|6.65|8.28|6.68|8.28|6.68|8.25|6.65|0
1722581400000|2024-08-02 06:50:00|8.29|6.69|8.24|6.64|8.29|6.69|8.23|6.63|0
1722581700000|2024-08-02 06:55:00|8.25|6.65|8.35|6.75|8.35|6.75|8.25|6.65|0
1722582000000|2024-08-02 07:00:00|8.34|6.74|8.35|6.75|8.36|6.76|8.28|6.68|0
1722582300000|2024-08-02 07:05:00|8.34|6.74|8.38|6.78|8.4|6.8|8.33|6.73|0
1722582600000|2024-08-02 07:10:00|8.39|6.79|8.43|6.83|8.43|6.83|8.36|6.76|0
1722582900000|2024-08-02 07:15:00|8.44|6.84|8.49|6.89|8.5|6.9|8.44|6.84|0
1722583200000|2024-08-02 07:20:00|8.48|6.88|8.46|6.86|8.5|6.9|8.44|6.84|0
1722583500000|2024-08-02 07:25:00|8.45|6.85|8.32|6.72|8.46|6.86|8.31|6.71|0
1722583800000|2024-08-02 07:30:00|8.33|6.73|8.31|6.71|8.33|6.73|8.26|6.66|0
1722584100000|2024-08-02 07:35:00|8.32|6.72|8.27|6.67|8.33|6.73|8.27|6.67|0
1722584400000|2024-08-02 07:40:00|8.24|6.64|8.18|6.58|8.24|6.64|8.15|6.55|0
1722584700000|2024-08-02 07:45:00|8.17|6.57|8.23|6.63|8.23|6.63|8.16|6.56|0
1722585000000|2024-08-02 07:50:00|8.22|6.62|8.23|6.63|8.23|6.63|8.19|6.59|0
1722585300000|2024-08-02 07:55:00|8.24|6.64|8.17|6.57|8.28|6.68|8.17|6.57|0
1722585600000|2024-08-02 08:00:00|8.15|6.55|8.21|6.61|8.24|6.64|8.15|6.55|0
1722585900000|2024-08-02 08:05:00|8.23|6.63|8.18|6.58|8.27|6.67|8.17|6.57|0
1722586200000|2024-08-02 08:10:00|8.17|6.57|8.27|6.67|8.28|6.68|8.17|6.57|0
1722586500000|2024-08-02 08:15:00|8.26|6.66|8.28|6.68|8.33|6.73|8.24|6.64|0
1722586800000|2024-08-02 08:20:00|8.27|6.67|8.3|6.7|8.34|6.74|8.27|6.67|0
1722587100000|2024-08-02 08:25:00|8.29|6.69|8.21|6.61|8.31|6.71|8.21|6.61|0
1722587400000|2024-08-02 08:30:00|8.22|6.62|8.19|6.59|8.24|6.64|8.19|6.59|0
1722587700000|2024-08-02 08:35:00|8.2|6.6|8.21|6.61|8.24|6.64|8.18|6.58|0
1722588000000|2024-08-02 08:40:00|8.22|6.62|8.21|6.61|8.25|6.65|8.2|6.6|0
1722588300000|2024-08-02 08:45:00|8.2|6.6|8.25|6.65|8.25|6.65|8.19|6.59|0
1722588600000|2024-08-02 08:50:00|8.24|6.64|8.19|6.59|8.25|6.65|8.18|6.58|0
1722588900000|2024-08-02 08:55:00|8.18|6.58|8.16|6.56|8.19|6.59|8.15|6.55|0
1722589200000|2024-08-02 09:00:00|8.17|6.57|8.22|6.62|8.22|6.62|8.16|6.56|0
1722589500000|2024-08-02 09:05:00|8.23|6.63|8.25|6.65|8.26|6.66|8.21|6.61|0
1722589800000|2024-08-02 09:10:00|8.26|6.66|8.28|6.68|8.29|6.69|8.25|6.65|0
1722590100000|2024-08-02 09:15:00|8.29|6.69|8.32|6.72|8.32|6.72|8.29|6.69|0
1722590400000|2024-08-02 09:20:00|8.31|6.71|8.31|6.71|8.34|6.74|8.31|6.71|0
1722590700000|2024-08-02 09:25:00|8.32|6.72|8.36|6.76|8.38|6.78|8.31|6.71|0
1722591000000|2024-08-02 09:30:00|8.35|6.75|8.36|6.76|8.38|6.78|8.34|6.74|0
1722591300000|2024-08-02 09:35:00|8.35|6.75|8.3|6.7|8.36|6.76|8.29|6.69|0
1722591600000|2024-08-02 09:40:00|8.29|6.69|8.33|6.73|8.35|6.75|8.29|6.69|0
1722591900000|2024-08-02 09:45:00|8.34|6.74|8.36|6.76|8.37|6.77|8.33|6.73|0
1722592200000|2024-08-02 09:50:00|8.37|6.77|8.35|6.75|8.37|6.77|8.33|6.73|0
1722592500000|2024-08-02 09:55:00|8.34|6.74|8.36|6.76|8.36|6.76|8.33|6.73|0
1722592800000|2024-08-02 10:00:00|8.35|6.75|8.42|6.82|8.42|6.82|8.31|6.71|0
1722593100000|2024-08-02 10:05:00|8.41|6.81|8.45|6.85|8.47|6.87|8.4|6.8|0
1722593400000|2024-08-02 10:10:00|8.44|6.84|8.41|6.81|8.44|6.84|8.39|6.79|0
1722593700000|2024-08-02 10:15:00|8.4|6.8|8.41|6.81|8.41|6.81|8.39|6.79|0
1722594000000|2024-08-02 10:20:00|8.4|6.8|8.32|6.72|8.41|6.81|8.29|6.69|0
1722594300000|2024-08-02 10:25:00|8.33|6.73|8.35|6.75|8.35|6.75|8.28|6.68|0
1722594600000|2024-08-02 10:30:00|8.34|6.74|8.44|6.84|8.46|6.86|8.33|6.73|0
1722594900000|2024-08-02 10:35:00|8.43|6.83|8.4|6.8|8.44|6.84|8.39|6.79|0
1722595200000|2024-08-02 10:40:00|8.41|6.81|8.3|6.7|8.41|6.81|8.29|6.69|0
1722595500000|2024-08-02 10:45:00|8.29|6.69|8.29|6.69|8.34|6.74|8.29|6.69|0
1722595800000|2024-08-02 10:50:00|8.3|6.7|8.28|6.68|8.31|6.71|8.28|6.68|0
1722596100000|2024-08-02 10:55:00|8.26|6.66|8.32|6.72|8.33|6.73|8.23|6.63|0
1722596400000|2024-08-02 11:00:00|8.33|6.73|8.27|6.67|8.34|6.74|8.27|6.67|0
1722596700000|2024-08-02 11:05:00|8.26|6.66|8.06|6.46|8.34|6.74|7.93|6.33|0
1722597000000|2024-08-02 11:10:00|8.05|6.45|8.52|6.92|8.53|6.93|8.04|6.44|0
1722597300000|2024-08-02 11:15:00|8.53|6.93|8.5|6.9|8.56|6.96|8.5|6.9|0
1722597600000|2024-08-02 11:20:00|8.49|6.89|8.53|6.93|8.55|6.95|8.47|6.87|0
1722597900000|2024-08-02 11:25:00|8.52|6.92|8.53|6.93|8.54|6.94|8.51|6.91|0
1722598200000|2024-08-02 11:30:00|8.52|6.92|8.44|6.84|8.55|6.95|8.44|6.84|0
1722598500000|2024-08-02 11:35:00|8.46|6.86|8.51|6.91|8.52|6.92|8.45|6.85|0
1722598800000|2024-08-02 11:40:00|8.5|6.9|8.5|6.9|8.52|6.92|8.48|6.88|0
1722599100000|2024-08-02 11:45:00|8.51|6.91|8.53|6.93|8.55|6.95|8.51|6.91|0
1722599400000|2024-08-02 11:50:00|8.54|6.94|8.51|6.91|8.54|6.94|8.49|6.89|0
1722599700000|2024-08-02 11:55:00|8.52|6.92|8.52|6.92|8.53|6.93|8.51|6.91|0
1722600000000|2024-08-02 12:00:00|8.51|6.91|8.46|6.86|8.52|6.92|8.46|6.86|0
1722600300000|2024-08-02 12:05:00|8.45|6.85|8.4|6.8|8.46|6.86|8.4|6.8|0
1722600600000|2024-08-02 12:10:00|8.42|6.82|8.46|6.86|8.48|6.88|8.41|6.81|0
1722600900000|2024-08-02 12:15:00|8.45|6.85|8.42|6.82|8.49|6.89|8.41|6.81|0
1722601200000|2024-08-02 12:20:00|8.43|6.83|8.42|6.82|8.45|6.85|8.41|6.81|0
1722601500000|2024-08-02 12:25:00|8.43|6.83|8.41|6.81|8.43|6.83|8.39|6.79|0
1722601800000|2024-08-02 12:30:00|8.34|6.74|8.85|7.25|8.9|7.3|8.34|6.74|0
1722602100000|2024-08-02 12:35:00|8.87|7.27|9.5|6.86|10.14|7.5|8.87|6.54|0
1722602400000|2024-08-02 12:40:00|9.51|6.87|9.42|6.78|9.54|6.9|9.4|6.76|0
1722602700000|2024-08-02 12:45:00|9.43|6.79|9.25|6.61|9.47|6.83|9.25|6.61|0
1722603000000|2024-08-02 12:50:00|9.24|6.6|9.22|6.58|9.34|6.7|9.15|6.51|0
1722603300000|2024-08-02 12:55:00|9.23|6.59|9.14|6.5|9.55|6.91|9.14|6.5|0
1722603600000|2024-08-02 13:00:00|9.41|6.77|9.44|6.8|9.49|6.85|9.34|6.7|0
1722603900000|2024-08-02 13:05:00|9.43|6.79|9.34|6.7|9.44|6.8|9.3|6.66|0
1722604200000|2024-08-02 13:10:00|9.33|6.69|9.22|6.58|9.34|6.7|9.21|6.57|0
1722604500000|2024-08-02 13:15:00|9.21|6.57|9.11|6.47|9.21|6.57|9.09|6.45|0
1722604800000|2024-08-02 13:20:00|9.1|6.46|9.19|6.55|9.23|6.59|9.1|6.46|0
1722605100000|2024-08-02 13:25:00|9.18|6.54|9.24|6.6|9.28|6.64|9.15|6.51|0
1722605400000|2024-08-02 13:30:00|9.28|6.64|9.49|6.85|9.49|6.85|9.22|6.58|0
1722605700000|2024-08-02 13:35:00|9.48|6.84|8.5|6.9|9.48|7|8.5|6.48|0
1722606000000|2024-08-02 13:40:00|8.51|6.91|8.54|6.94|8.77|7.17|8.43|6.83|0
1722606300000|2024-08-02 13:45:00|8.55|6.95|8.58|6.98|8.73|7.13|8.48|6.88|0
1722606600000|2024-08-02 13:50:00|8.61|7.01|8.73|7.13|8.75|7.15|8.52|6.92|0
1722606900000|2024-08-02 13:55:00|8.72|7.12|9.32|7.72|9.71|8.11|8.67|7.07|0
1722607200000|2024-08-02 14:00:00|9.33|7.73|9.39|7.79|9.39|7.79|9.23|7.63|0
1722607500000|2024-08-02 14:05:00|9.4|7.8|9.76|8.16|9.84|8.24|9.4|7.8|0
1722607800000|2024-08-02 14:10:00|9.77|8.17|10.07|8.47|10.08|8.48|9.77|8.17|0
1722608100000|2024-08-02 14:15:00|10.02|8.42|12.61|9.09|12.61|9.09|9.88|7.85|0
1722608400000|2024-08-02 14:20:00|12.6|9.08|14.1|10.58|14.15|10.63|11.18|7.66|0
1722608700000|2024-08-02 14:25:00|14.11|10.59|13.97|10.45|14.12|10.6|13.87|10.35|0
1722609000000|2024-08-02 14:30:00|14|10.48|14.17|11.42|14.29|11.54|13.52|10.3|0
1722609300000|2024-08-02 14:35:00|14.18|11.43|14.41|11.66|14.41|11.66|14.18|11.43|0
1722609600000|2024-08-02 14:40:00|14.36|11.61|16.73|12.77|16.76|12.8|14.31|11|0
1722609900000|2024-08-02 14:45:00|16.72|12.76|15.17|12.31|16.91|13.61|15.16|12.05|0
1722610200000|2024-08-02 14:50:00|15.18|12.32|15.42|12.56|15.44|12.58|15.1|12.24|0
1722610500000|2024-08-02 14:55:00|15.43|12.57|15.43|12.57|15.47|12.61|15.18|12.32|0
1722610800000|2024-08-02 15:00:00|15.42|12.56|17.66|14.8|17.66|14.8|15.4|12.54|0
1722611100000|2024-08-02 15:05:00|17.62|14.76|16.76|13.9|17.65|14.79|16.75|13.89|0
1722611400000|2024-08-02 15:10:00|16.79|13.93|16.76|13.9|16.84|13.98|16.57|13.71|0
1722611700000|2024-08-02 15:15:00|16.74|13.88|16.76|13.9|16.81|13.95|16.65|13.79|0
1722612000000|2024-08-02 15:20:00|16.77|13.91|16.66|13.8|16.92|14.06|16.64|13.78|0
1722612300000|2024-08-02 15:25:00|16.65|13.79|16.7|13.84|16.85|13.99|16.6|13.74|0
1722612600000|2024-08-02 15:30:00|16.71|13.85|16.57|13.71|16.77|13.91|16.55|13.69|0
1722612900000|2024-08-02 15:35:00|16.6|13.74|15.5|12.64|16.61|13.75|15.26|12.4|0
1722613200000|2024-08-02 15:40:00|15.52|12.66|13.63|10.77|15.52|12.66|13.62|10.76|0
1722613500000|2024-08-02 15:45:00|13.61|10.75|13.67|10.81|13.75|10.89|13.53|10.67|0
1722613800000|2024-08-02 15:50:00|13.63|10.77|13.44|10.58|13.76|10.9|13.11|10.25|0
1722614100000|2024-08-02 15:55:00|13.43|10.57|13.27|10.41|13.43|10.57|13.14|10.28|0
1722614400000|2024-08-02 16:00:00|13.24|10.38|12.64|9.78|13.29|10.43|11.56|8.7|0
1722614700000|2024-08-02 16:05:00|12.62|9.76|13.12|10.26|13.13|10.27|12.57|9.71|0
1722615000000|2024-08-02 16:10:00|13.11|10.25|13.29|10.43|13.6|10.74|13.11|10.25|0
1722615300000|2024-08-02 16:15:00|13.3|10.44|13.13|10.27|13.3|10.44|13.12|10.26|0
1722615600000|2024-08-02 16:20:00|13.11|10.25|13.21|10.35|13.21|10.35|12.97|10.11|0
1722615900000|2024-08-02 16:25:00|13.22|10.36|12.83|9.97|13.22|10.36|12.74|9.88|0
1722616200000|2024-08-02 16:30:00|12.84|9.98|12.85|9.99|12.95|10.09|12.78|9.92|0
1722616500000|2024-08-02 16:35:00|12.84|9.98|12.84|9.98|12.94|10.08|12.82|9.96|0
1722616800000|2024-08-02 16:40:00|12.85|9.99|12.78|9.92|12.85|9.99|12.68|9.82|0
1722617100000|2024-08-02 16:45:00|12.79|9.93|12.92|10.06|12.94|10.08|12.74|9.88|0
1722617400000|2024-08-02 16:50:00|12.94|10.08|13.41|10.55|13.6|10.74|12.93|10.07|0
1722617700000|2024-08-02 16:55:00|13.4|10.54|13.61|10.75|13.76|10.9|13.39|10.53|0
1722618000000|2024-08-02 17:00:00|13.63|10.77|13.7|10.84|13.75|10.89|13.54|10.68|0
1722618300000|2024-08-02 17:05:00|13.68|10.82|13.6|10.74|13.69|10.83|13.56|10.7|0
1722618600000|2024-08-02 17:10:00|13.62|10.76|13.48|10.62|13.73|10.87|13.47|10.61|0
1722618900000|2024-08-02 17:15:00|13.5|10.64|13.54|10.68|13.61|10.75|13.48|10.62|0
1722619200000|2024-08-02 17:20:00|13.55|10.69|13.73|10.87|13.74|10.88|13.54|10.68|0
1722619500000|2024-08-02 17:25:00|13.72|10.86|13.77|10.91|13.78|10.92|13.63|10.77|0
1722619800000|2024-08-02 17:30:00|13.76|10.9|13.79|10.93|13.87|11.01|13.74|10.88|0
1722620100000|2024-08-02 17:35:00|13.78|10.92|13.84|10.98|13.87|11.01|13.78|10.92|0
1722620400000|2024-08-02 17:40:00|13.83|10.97|14.08|11.22|14.17|11.31|13.47|10.61|0
1722620700000|2024-08-02 17:45:00|14.07|11.21|14.13|11.27|14.13|11.27|13.99|11.13|0
1722621000000|2024-08-02 17:50:00|14.14|11.28|14.18|11.32|14.18|11.32|14.03|11.17|0
1722621300000|2024-08-02 17:55:00|14.17|11.31|14.06|11.2|14.17|11.31|14.03|11.17|0
1722621600000|2024-08-02 18:00:00|14.07|11.21|14.15|11.29|14.18|11.32|14.07|11.21|0
1722621900000|2024-08-02 18:05:00|14.14|11.28|14.15|11.29|14.17|11.31|14.05|11.19|0
1722622200000|2024-08-02 18:10:00|14.17|11.31|14.15|11.29|14.17|11.31|14.08|11.22|0
1722622500000|2024-08-02 18:15:00|14.13|11.27|14.16|11.3|14.22|11.36|14.11|11.25|0
1722622800000|2024-08-02 18:20:00|14.15|11.29|13.96|11.1|14.17|11.31|13.95|11.09|0
1722623100000|2024-08-02 18:25:00|13.97|11.11|13.74|10.88|13.97|11.11|13.74|10.88|0
1722623400000|2024-08-02 18:30:00|13.75|10.89|13.56|10.7|14.18|11.32|13.49|10.63|0
1722623700000|2024-08-02 18:35:00|13.59|10.73|13.66|10.8|13.72|10.86|13.57|10.71|0
1722624000000|2024-08-02 18:40:00|13.67|10.81|13.68|10.82|13.69|10.83|13.59|10.73|0
1722624300000|2024-08-02 18:45:00|13.67|10.81|13.66|10.8|13.75|10.89|13.53|10.67|0
1722624600000|2024-08-02 18:50:00|13.67|10.81|13.62|10.76|13.7|10.84|13.6|10.74|0
1722624900000|2024-08-02 18:55:00|13.63|10.77|13.73|10.87|13.74|10.88|13.53|10.67|0
1722625200000|2024-08-02 19:00:00|13.69|10.83|13.65|10.79|13.73|10.87|13.56|10.7|0
1722625500000|2024-08-02 19:05:00|13.66|10.8|13.62|10.76|13.78|10.92|13.6|10.74|0
1722625800000|2024-08-02 19:10:00|13.64|10.78|13.55|10.69|13.75|10.89|13.54|10.68|0
1722626100000|2024-08-02 19:15:00|13.56|10.7|13.55|10.69|13.62|10.76|13.51|10.65|0
1722626400000|2024-08-02 19:20:00|13.57|10.71|13.57|10.71|13.68|10.82|13.52|10.66|0
1722626700000|2024-08-02 19:25:00|13.56|10.7|13.43|10.57|13.62|10.76|13.39|10.53|0
1722627000000|2024-08-02 19:30:00|13.44|10.58|13.46|10.6|13.47|10.61|13.33|10.47|0
1722627300000|2024-08-02 19:35:00|13.47|10.61|13.71|10.85|13.71|10.85|13.43|10.57|0
1722627600000|2024-08-02 19:40:00|13.72|10.86|13.53|10.67|13.77|10.91|13.53|10.67|0
1722627900000|2024-08-02 19:45:00|13.57|10.71|13.6|10.74|13.6|10.74|13.41|10.55|0
1722628200000|2024-08-02 19:50:00|13.61|10.75|13.93|10.85|14.47|11.61|13.58|10.72|0
1722628500000|2024-08-02 19:55:00|13.91|10.83|13.56|10.48|14.21|11.13|13.48|10.4|0
1722628800000|2024-08-02 20:00:00|13.52|10.44|13.08|10|13.62|10.54|13.07|9.99|0
1722629100000|2024-08-02 20:05:00|13.07|9.99|13.13|10.05|13.18|10.1|13.07|9.99|0
1722629400000|2024-08-02 20:10:00|13.12|10.04|13.12|10.04|13.17|10.09|13.09|10.01|0
1722817200000|2024-08-05 00:20:00|14.54|12.89|14.6|12.95|14.7|13.04|14.52|12.88|0
1722817500000|2024-08-05 00:25:00|14.61|12.96|14.93|13.24|15.03|13.33|14.45|12.81|0
1722817800000|2024-08-05 00:30:00|14.94|13.25|15.56|13.8|15.69|13.91|14.94|13.25|0
1722818100000|2024-08-05 00:35:00|15.55|13.79|15.66|13.89|15.71|13.94|15.51|13.76|0
1722818400000|2024-08-05 00:40:00|15.67|13.9|15.5|13.75|15.68|13.9|15.49|13.74|0
1722818700000|2024-08-05 00:45:00|15.49|13.73|15.73|13.95|15.73|13.95|15.48|13.72|0
1722819000000|2024-08-05 00:50:00|15.71|13.93|15.83|14.04|15.84|14.05|15.67|13.9|0
1722819300000|2024-08-05 00:55:00|15.86|14.06|16.23|14.39|16.26|14.42|15.76|13.97|0
1722819600000|2024-08-05 01:00:00|16.25|14.4|16.52|14.65|16.53|14.66|16.17|14.34|0
1722819900000|2024-08-05 01:05:00|16.53|14.66|17.89|15.87|17.95|15.92|16.47|14.61|0
1722820200000|2024-08-05 01:10:00|17.92|15.86|17.87|15.85|17.93|15.9|17.82|15.8|0
1722820500000|2024-08-05 01:15:00|17.88|15.86|17.68|15.67|17.91|15.88|17.64|15.64|0
1722820800000|2024-08-05 01:20:00|17.67|15.68|17.77|15.75|17.85|15.83|17.65|15.65|0
1722821100000|2024-08-05 01:25:00|17.76|15.74|17.76|15.75|17.9|15.87|17.73|15.72|0
1722821400000|2024-08-05 01:30:00|17.77|15.76|17.61|15.61|17.8|15.78|17.57|15.58|0
1722821700000|2024-08-05 01:35:00|17.62|15.62|17.53|15.55|17.68|15.68|17.53|15.54|0
1722822000000|2024-08-05 01:40:00|17.54|15.56|17.72|15.71|17.74|15.73|17.46|15.48|0
1722822300000|2024-08-05 01:45:00|17.64|15.64|17.6|15.61|17.65|15.66|17.52|15.54|0
1722822600000|2024-08-05 01:50:00|17.64|15.64|17.6|15.61|17.73|15.72|17.54|15.55|0
1722822900000|2024-08-05 01:55:00|17.59|15.59|17.47|15.49|17.59|15.59|17.46|15.48|0
1722823200000|2024-08-05 02:00:00|17.46|15.48|17.6|15.61|17.64|15.64|17.46|15.48|0
1722823500000|2024-08-05 02:05:00|17.59|15.6|17.61|15.61|17.64|15.65|17.57|15.58|0
1722823800000|2024-08-05 02:10:00|17.59|15.59|17.65|15.65|17.68|15.68|17.54|15.56|0
1722824100000|2024-08-05 02:15:00|17.64|15.64|17.53|15.55|17.64|15.64|17.5|15.52|0
1722824400000|2024-08-05 02:20:00|17.52|15.54|17.28|15.33|17.52|15.54|17.28|15.32|0
1722824700000|2024-08-05 02:25:00|17.27|15.32|17.33|15.37|17.33|15.37|17.18|15.23|0
1722825000000|2024-08-05 02:30:00|17.32|15.36|17.35|15.39|17.39|15.42|17.25|15.3|0
1722825300000|2024-08-05 02:35:00|17.37|15.4|17.44|15.46|17.45|15.47|17.34|15.37|0
1722825600000|2024-08-05 02:40:00|17.45|15.47|17.67|15.67|17.69|15.69|17.43|15.46|0
1722825900000|2024-08-05 02:45:00|17.65|15.65|17.55|15.57|17.67|15.67|17.49|15.51|0
1722826200000|2024-08-05 02:50:00|17.56|15.56|17.46|15.49|17.59|15.6|17.4|15.43|0
1722826500000|2024-08-05 02:55:00|17.49|15.51|17.48|15.5|17.54|15.55|17.47|15.49|0
1722826800000|2024-08-05 03:00:00|17.44|15.47|17.5|15.51|17.55|15.56|17.36|15.4|0
1722827100000|2024-08-05 03:05:00|17.47|15.52|18.43|16.34|18.45|16.36|17.42|15.45|0
1722827400000|2024-08-05 03:10:00|18.44|16.35|18.55|16.45|18.59|16.49|18.44|16.35|0
1722827700000|2024-08-05 03:15:00|18.56|16.46|18.55|16.45|18.61|16.5|18.54|16.44|0
1722828000000|2024-08-05 03:20:00|18.56|16.46|18.58|16.47|18.62|16.51|18.51|16.42|0
1722828300000|2024-08-05 03:25:00|18.6|16.48|18.6|16.49|18.62|16.51|18.55|16.45|0
1722828600000|2024-08-05 03:30:00|18.59|16.48|18.65|16.54|18.67|16.55|18.57|16.47|0
1722828900000|2024-08-05 03:35:00|18.64|16.53|18.59|16.48|18.68|16.56|18.58|16.47|0
1722829200000|2024-08-05 03:40:00|18.61|16.5|18.52|16.42|18.64|16.53|18.52|16.42|0
1722829500000|2024-08-05 03:45:00|18.55|16.45|19.11|16.95|19.14|16.97|18.55|16.45|0
1722829800000|2024-08-05 03:50:00|19.13|16.96|20.63|18.43|20.72|18.52|19.13|16.96|0
1722830100000|2024-08-05 03:55:00|20.64|18.44|20.74|18.54|20.75|18.55|20.63|18.43|0
1722830400000|2024-08-05 04:00:00|20.73|18.53|20.73|18.53|20.76|18.56|20.66|18.46|0
1722830700000|2024-08-05 04:05:00|20.72|18.52|20.82|18.62|20.87|18.67|20.72|18.52|0
1722831000000|2024-08-05 04:10:00|20.84|18.64|20.81|18.61|20.91|18.71|20.8|18.6|0
1722831300000|2024-08-05 04:15:00|20.8|18.6|21.3|19.1|21.31|19.11|20.74|18.54|0
1722831600000|2024-08-05 04:20:00|21.29|19.09|21.84|18.54|21.88|19.11|21.29|18.5|0
1722831900000|2024-08-05 04:25:00|21.82|18.52|21.8|18.5|21.89|19.13|21.32|18.47|0
1722832200000|2024-08-05 04:30:00|21.81|18.51|21.8|18.5|21.84|18.54|21.75|18.45|0
1722832500000|2024-08-05 04:35:00|21.81|18.51|21.78|18.48|21.93|18.63|21.74|18.44|0
1722832800000|2024-08-05 04:40:00|21.8|18.5|21.85|18.55|21.88|18.58|21.71|18.41|0
1722833100000|2024-08-05 04:45:00|21.87|18.57|21.93|18.63|22.01|18.71|21.85|18.55|0
1722833400000|2024-08-05 04:50:00|21.91|18.61|21.99|18.69|22|18.7|21.87|18.57|0
1722833700000|2024-08-05 04:55:00|22.01|18.71|22.04|18.74|22.05|18.75|21.95|18.65|0
1722834000000|2024-08-05 05:00:00|22.05|18.75|22.27|18.53|22.37|18.75|22.02|18.49|0
1722834300000|2024-08-05 05:05:00|22.24|18.5|22.34|18.6|22.39|18.65|22.21|18.47|0
1722834600000|2024-08-05 05:10:00|22.33|18.59|22.33|18.59|22.41|18.67|22.29|18.55|0
1722834900000|2024-08-05 05:15:00|22.32|18.58|22.4|18.66|22.42|18.68|22.24|18.5|0
1722835200000|2024-08-05 05:20:00|22.41|18.67|22.45|18.71|22.48|18.74|22.37|18.63|0
1722835500000|2024-08-05 05:25:00|22.46|18.72|22.46|18.72|22.51|18.77|22.37|18.63|0
1722835800000|2024-08-05 05:30:00|22.48|18.74|23.67|19.93|23.68|19.94|22.48|18.74|0
1722836100000|2024-08-05 05:35:00|23.65|19.91|24.5|20.76|24.51|20.77|23.65|19.91|0
1722836400000|2024-08-05 05:40:00|24.53|20.79|24.05|19.65|24.75|20.98|23.94|19.54|0
1722836700000|2024-08-05 05:45:00|24.11|19.71|24.87|20.47|24.91|20.51|24.08|19.68|0
1722837000000|2024-08-05 05:50:00|24.8|20.4|25.41|21.01|25.56|21.16|24.69|20.29|0
1722837300000|2024-08-05 05:55:00|25.45|21.05|25.23|20.83|25.77|21.37|24.95|20.55|0
1722837600000|2024-08-05 06:00:00|25.26|20.86|25.9|21.5|25.9|21.5|25.18|20.78|0
1722837900000|2024-08-05 06:05:00|25.84|21.44|25.27|20.87|25.87|21.47|25.27|20.87|0
1722838200000|2024-08-05 06:10:00|25.24|20.84|25.33|20.93|25.35|20.95|24.86|20.46|0
1722838500000|2024-08-05 06:15:00|25.31|20.91|25.5|21.1|25.64|21.24|25.14|20.74|0
1722838800000|2024-08-05 06:20:00|25.49|21.09|25.74|21.34|25.94|21.54|25.34|20.94|0
1722839100000|2024-08-05 06:25:00|25.75|21.35|25.5|21.1|25.75|21.35|25.03|20.63|0
1722839400000|2024-08-05 06:30:00|25.51|21.11|24.96|20.56|25.54|21.14|24.85|20.45|0
1722839700000|2024-08-05 06:35:00|24.95|20.55|26.95|21.75|26.95|21.75|24.79|19.98|0
1722840000000|2024-08-05 06:40:00|26.93|21.73|26.92|21.72|27.22|22.02|26.87|21.67|0
1722840300000|2024-08-05 06:45:00|26.91|21.71|27|21.8|27|21.8|26.87|21.67|0
1722840600000|2024-08-05 06:50:00|27.01|21.81|23.85|18.65|27.2|22|21.96|16.76|0
1722840900000|2024-08-05 06:55:00|23.81|18.61|25.62|19.38|25.64|19.81|23.8|18.6|0
1722841200000|2024-08-05 07:00:00|25.7|19.46|25.51|19.27|25.7|19.46|25.5|19.26|0
1722841500000|2024-08-05 07:05:00|25.48|19.24|26.47|20.23|26.48|20.24|25.42|19.18|0
1722841800000|2024-08-05 07:10:00|26.48|20.24|26.61|21.77|26.61|21.77|25.43|19.64|0
1722842100000|2024-08-05 07:15:00|26.57|21.74|39.87|32.07|40.02|32.22|26.44|21.63|0
1722842400000|2024-08-05 07:20:00|39.88|32.08|39.39|31.59|39.9|32.1|39.22|31.42|0
1722842700000|2024-08-05 07:25:00|39.47|31.67|39.68|31.88|39.85|32.05|39.44|31.64|0
1722843000000|2024-08-05 07:30:00|39.7|31.9|38.98|29.88|40.42|32.18|38.9|29.8|0
1722843300000|2024-08-05 07:35:00|38.99|29.89|39.23|30.13|39.27|30.17|38.77|29.67|0
1722843600000|2024-08-05 07:40:00|39.26|30.16|39.12|30.02|39.37|30.27|38.9|29.8|0
1722843900000|2024-08-05 07:45:00|39.06|29.96|36.56|27.46|39.06|29.96|36.42|27.32|0
1722844200000|2024-08-05 07:50:00|36.59|27.49|36.51|27.41|36.85|27.75|36.49|27.39|0
1722844500000|2024-08-05 07:55:00|36.55|27.45|34.14|25.04|36.55|27.45|34.03|24.93|0
1722844800000|2024-08-05 08:00:00|34.1|25|34.46|25.36|34.81|25.71|34.1|25|0
1722845100000|2024-08-05 08:05:00|34.44|25.34|31.7|22.6|34.45|25.35|31.67|22.57|0
1722845400000|2024-08-05 08:10:00|31.63|22.53|31.97|22.87|32.14|23.04|31.59|22.49|0
1722845700000|2024-08-05 08:15:00|32.03|22.93|32.82|23.72|33.32|24.22|31.91|22.81|0
1722846000000|2024-08-05 08:20:00|32.83|23.73|33.38|24.28|33.38|24.28|32.78|23.68|0
1722846300000|2024-08-05 08:25:00|33.4|24.3|33.38|24.28|33.54|24.44|33.18|24.08|0
1722846600000|2024-08-05 08:30:00|33.35|24.25|33.54|24.44|33.66|24.56|33.15|24.05|0
1722846900000|2024-08-05 08:35:00|33.55|24.45|33.51|24.41|33.62|24.52|33.31|24.21|0
1722847200000|2024-08-05 08:40:00|33.48|24.38|33.63|24.53|33.77|24.67|33.48|24.38|0
1722847500000|2024-08-05 08:45:00|33.64|24.54|33.67|24.57|33.81|24.71|33.55|24.45|0
1722847800000|2024-08-05 08:50:00|33.68|24.58|34.02|24.92|34.03|24.93|33.57|24.47|0
1722848100000|2024-08-05 08:55:00|34.01|24.91|34.07|24.97|34.23|25.13|33.9|24.8|0
1722848400000|2024-08-05 09:00:00|34.05|24.95|39.52|30.42|39.55|30.45|34.05|24.95|0
1722848700000|2024-08-05 09:05:00|39.49|30.39|39.87|30.77|39.99|30.89|39.48|30.38|0
1722849000000|2024-08-05 09:10:00|39.9|30.8|39.75|30.65|40.08|30.98|39.71|30.61|0
1722849300000|2024-08-05 09:15:00|39.82|30.72|39.8|30.7|39.94|30.84|39.63|30.53|0
1722849600000|2024-08-05 09:20:00|39.83|30.73|40.03|30.93|40.08|30.98|39.65|30.55|0
1722849900000|2024-08-05 09:25:00|40.04|30.94|39.58|30.48|40.07|30.97|39.58|30.48|0
1722850200000|2024-08-05 09:30:00|39.63|30.53|39.72|30.62|39.8|30.7|39.45|30.35|0
1722850500000|2024-08-05 09:35:00|39.74|30.64|40.31|31.21|40.53|31.43|39.7|30.6|0
1722850800000|2024-08-05 09:40:00|40.35|31.25|40.69|31.59|40.74|31.64|40.03|30.93|0
1722851100000|2024-08-05 09:45:00|40.7|31.6|40.42|31.32|40.7|31.6|40.32|31.22|0
1722851400000|2024-08-05 09:50:00|40.39|31.29|40.06|30.96|40.42|31.32|39.86|30.76|0
1722851700000|2024-08-05 09:55:00|40.09|30.99|40.45|32.13|41.21|32.35|39.97|30.87|0
1722852000000|2024-08-05 10:00:00|40.4|32.08|40.92|32.6|40.92|32.6|40.4|32.08|0
1722852300000|2024-08-05 10:05:00|40.9|32.58|41.05|32.73|41.05|32.73|40.79|32.47|0
1722852600000|2024-08-05 10:10:00|41.08|32.76|41.11|32.79|41.23|32.91|40.73|32.41|0
1722852900000|2024-08-05 10:15:00|41.06|32.74|40.96|32.64|41.4|33.08|40.96|32.64|0
1722853200000|2024-08-05 10:20:00|40.97|32.65|40.71|32.39|41.11|32.79|39.13|30.81|0
1722853500000|2024-08-05 10:25:00|40.69|32.37|42.54|34.22|42.85|34.53|40.65|32.33|0
1722853800000|2024-08-05 10:30:00|42.5|34.18|42.61|34.29|42.64|34.32|42.29|33.97|0
1722854100000|2024-08-05 10:35:00|42.6|34.28|43|34.68|43.07|34.75|42.59|34.27|0
1722854400000|2024-08-05 10:40:00|42.98|34.66|42.75|34.43|43.3|34.98|42.71|34.39|0
1722854700000|2024-08-05 10:45:00|42.74|34.42|42.58|34.26|42.99|34.67|42.43|34.11|0
1722855000000|2024-08-05 10:50:00|42.62|34.3|42.73|34.41|43|34.68|42.48|34.16|0
1722855300000|2024-08-05 10:55:00|42.74|34.42|42.24|33.92|42.87|34.55|42.18|33.86|0
1722855600000|2024-08-05 11:00:00|42.13|33.81|46.32|37.48|46.42|37.58|41.9|33.58|0
1722855900000|2024-08-05 11:05:00|46.36|37.52|46.69|37.85|46.69|37.85|46.36|37.52|0
1722856200000|2024-08-05 11:10:00|46.67|37.83|52.58|43.22|53.12|44.28|46.67|37.83|0
1722856500000|2024-08-05 11:15:00|52.57|43.21|52.58|43.22|52.89|43.53|52.51|43.15|0
1722856800000|2024-08-05 11:20:00|52.56|43.2|52.62|43.26|52.71|43.35|52.46|43.1|0
1722857100000|2024-08-05 11:25:00|52.63|43.27|53.4|44.04|53.4|44.04|52.63|43.27|0
1722857400000|2024-08-05 11:30:00|53.35|43.99|53.4|44.04|54.03|44.67|53.3|43.94|0
1722857700000|2024-08-05 11:35:00|53.37|44.01|53.82|44.46|53.86|44.5|52.98|43.62|0
1722858000000|2024-08-05 11:40:00|53.76|44.4|53.42|44.06|53.86|44.5|53.42|44.06|0
1722858300000|2024-08-05 11:45:00|53.39|44.03|54.1|44.74|54.17|44.81|53.38|44.02|0
1722858600000|2024-08-05 11:50:00|54.07|44.71|54.9|44.5|55.03|44.77|53.71|44.23|0
1722858900000|2024-08-05 11:55:00|54.91|44.51|54.89|44.49|55.41|45.01|54.8|44.4|0
1722859200000|2024-08-05 12:00:00|55.01|44.61|54.98|44.58|55.01|44.61|54.27|43.87|0
1722859500000|2024-08-05 12:05:00|54.95|44.55|57.66|47.26|57.68|47.28|54.95|44.55|0
1722859800000|2024-08-05 12:10:00|57.58|47.18|60.53|50.13|60.56|50.16|54.86|44.46|0
1722860100000|2024-08-05 12:15:00|60.49|50.09|63.57|53.17|63.96|53.56|60.43|50.03|0
1722860400000|2024-08-05 12:20:00|63.56|53.16|65.99|54.55|66.02|54.58|63.32|52.92|0
1722860700000|2024-08-05 12:25:00|66.06|54.62|90.33|77.33|90.87|77.87|65.17|53.73|0
1722861000000|2024-08-05 12:30:00|90.41|77.41|99.87|79.07|100.45|79.65|90.27|73.94|0
1722861300000|2024-08-05 12:35:00|99.86|79.06|98.58|77.78|100.14|79.34|98.26|77.46|0
1722861600000|2024-08-05 12:40:00|98.35|77.55|89.68|68.88|98.35|77.55|89.12|68.32|0
1722861900000|2024-08-05 12:45:00|90.18|69.38|90.39|69.59|90.42|69.62|90.18|69.38|0
1722862200000|2024-08-05 12:50:00|91.26|70.46|91.47|70.67|91.64|70.84|90.81|70.01|0
1722862500000|2024-08-05 12:55:00|91.39|70.59|90.5|69.7|91.73|70.93|90.03|69.23|0
1722862800000|2024-08-05 13:00:00|90.61|69.81|86.73|65.93|90.89|70.09|86.57|65.77|0
1722863100000|2024-08-05 13:05:00|86.89|66.09|85.79|64.99|86.89|66.09|84.67|63.87|0
1722863400000|2024-08-05 13:10:00|85.59|64.79|85.66|64.86|85.91|65.11|85.13|64.33|0
1722863700000|2024-08-05 13:15:00|85.69|64.89|83.82|63.02|85.95|65.15|83.5|62.7|0
1722864000000|2024-08-05 13:20:00|83.69|62.89|84.13|63.33|84.21|63.41|83.41|62.61|0
1722864300000|2024-08-05 13:25:00|84.15|63.35|85.35|64.55|85.46|64.66|84.15|63.35|0
1722864600000|2024-08-05 13:30:00|85.66|64.86|73.38|52.58|86.38|65.58|72.71|51.91|0
1722864900000|2024-08-05 13:35:00|73.41|52.61|71.03|50.23|73.82|53.02|71.03|50.23|0
1722865200000|2024-08-05 13:40:00|71.22|50.42|63.77|42.97|72.26|51.46|63.77|42.97|0
1722865500000|2024-08-05 13:45:00|63.75|42.95|61.68|48.68|63.75|48.96|56.19|41.8|0
1722865800000|2024-08-05 13:50:00|64.36|46.16|49.59|33.99|64.36|47.78|49.3|33.7|0
1722866100000|2024-08-05 13:55:00|49.74|34.14|48.35|32.75|50.02|34.42|47.97|32.37|0
1722866400000|2024-08-05 14:00:00|48.45|32.85|46.51|30.91|48.45|32.85|45.69|30.09|0
1722866700000|2024-08-05 14:05:00|46.63|31.03|44.53|34.13|47.12|36.49|44.26|30.66|0
1722867000000|2024-08-05 14:10:00|44.5|34.1|44.37|33.97|45.22|34.82|44.37|33.97|0
1722867300000|2024-08-05 14:15:00|44.48|34.08|37.71|27.31|46.68|36.28|36.46|26.06|0
1722867600000|2024-08-05 14:20:00|37.73|27.33|38.48|28.08|38.78|28.38|37.65|27.25|0
1722867900000|2024-08-05 14:25:00|38.54|28.14|39.19|28.79|39.25|28.85|37.89|27.49|0
1722868200000|2024-08-05 14:30:00|39.25|28.85|37.86|27.46|39.25|28.85|37.47|27.07|0
1722868500000|2024-08-05 14:35:00|37.79|27.39|37.81|27.41|38.37|27.97|37.6|27.2|0
1722868800000|2024-08-05 14:40:00|37.89|27.49|38.3|27.9|38.32|27.92|37.73|27.33|0
1722869100000|2024-08-05 14:45:00|38.23|27.83|36.84|29.04|38.23|29.26|36.48|27.83|0
1722869400000|2024-08-05 14:50:00|36.86|29.06|35.94|28.14|37.15|29.35|35.74|27.94|0
1722869700000|2024-08-05 14:55:00|35.99|28.19|36.87|29.07|38.11|30.31|35.97|28.17|0
1722870000000|2024-08-05 15:00:00|36.84|29.04|36.92|29.12|36.92|29.12|36.65|28.85|0
1722870300000|2024-08-05 15:05:00|36.84|29.04|32.89|27.17|36.84|29.04|32.89|27.17|0
1722870600000|2024-08-05 15:10:00|32.92|27.2|32.61|26.89|33.09|27.37|32.42|26.7|0
1722870900000|2024-08-05 15:15:00|32.59|26.87|32.68|26.96|32.78|27.06|32.36|26.64|0
1722871200000|2024-08-05 15:20:00|32.71|26.99|29.09|23.37|33.26|27.54|29.05|23.33|0
1722871500000|2024-08-05 15:25:00|29.06|23.34|28.96|23.24|29.18|23.46|28.54|22.82|0
1722871800000|2024-08-05 15:30:00|28.97|23.25|28.78|23.06|29.06|23.34|28.56|22.84|0
1722872100000|2024-08-05 15:35:00|28.76|23.04|28.39|22.67|28.92|23.2|28.13|22.41|0
1722872400000|2024-08-05 15:40:00|28.4|22.68|28.85|23.13|28.94|23.22|28.34|22.62|0
1722872700000|2024-08-05 15:45:00|28.82|23.1|28.85|23.13|28.95|23.23|28.52|22.8|0
1722873000000|2024-08-05 15:50:00|28.87|23.15|26.45|20.73|29.15|23.43|26.38|20.66|0
1722873300000|2024-08-05 15:55:00|26.49|20.77|26.39|20.67|26.62|20.9|26.3|20.58|0
1722873600000|2024-08-05 16:00:00|26.4|20.68|26.21|20.49|26.64|20.92|26.07|20.35|0
1722873900000|2024-08-05 16:05:00|26.22|20.5|26.08|20.36|26.43|20.71|26.04|20.32|0
1722874200000|2024-08-05 16:10:00|26.09|20.37|26.02|20.3|26.25|20.53|25.98|20.26|0
1722874500000|2024-08-05 16:15:00|25.99|20.27|25.77|20.05|26.04|20.32|25.75|20.03|0
1722874800000|2024-08-05 16:20:00|25.75|20.03|25.61|19.89|25.93|20.21|25.6|19.88|0
1722875100000|2024-08-05 16:25:00|25.63|19.91|25.33|19.61|25.68|19.96|25.33|19.61|0
1722875400000|2024-08-05 16:30:00|25.39|19.67|27.22|21.5|27.27|21.55|25.39|19.67|0
1722875700000|2024-08-05 16:35:00|27.18|21.46|27.58|21.86|27.7|21.98|27.18|21.46|0
1722876000000|2024-08-05 16:40:00|27.57|21.85|25.66|19.94|27.6|21.88|25.65|19.93|0
1722876300000|2024-08-05 16:45:00|25.69|19.97|25.92|20.2|25.97|20.25|25.67|19.95|0
1722876600000|2024-08-05 16:50:00|25.91|20.19|26.19|20.47|26.19|20.47|25.9|20.18|0
1722876900000|2024-08-05 16:55:00|26.21|20.49|26.25|20.53|26.42|20.7|26.1|20.38|0
1722877200000|2024-08-05 17:00:00|26.28|20.56|26.34|20.62|26.41|20.69|26.12|20.4|0
1722877500000|2024-08-05 17:05:00|26.36|20.64|26.76|21.04|26.76|21.04|25.28|19.56|0
1722877800000|2024-08-05 17:10:00|26.78|21.06|26.68|20.96|26.92|21.2|26.54|20.82|0
1722878100000|2024-08-05 17:15:00|26.72|21|26.56|20.84|26.72|21|26.44|20.72|0
1722878400000|2024-08-05 17:20:00|26.54|20.82|26.52|20.8|26.56|20.84|26.31|20.59|0
1722878700000|2024-08-05 17:25:00|26.48|20.76|26.41|20.69|26.49|20.77|26.23|20.51|0
1722879000000|2024-08-05 17:30:00|26.63|20.91|26.46|20.74|26.68|20.96|26.4|20.68|0
1722879300000|2024-08-05 17:35:00|26.45|20.73|26.47|20.75|26.61|20.89|26.36|20.64|0
1722879600000|2024-08-05 17:40:00|26.48|20.76|26.51|20.79|26.61|20.89|26.21|20.49|0
1722879900000|2024-08-05 17:45:00|26.46|20.74|26.65|20.93|26.68|20.96|26.44|20.72|0
1722880200000|2024-08-05 17:50:00|26.67|20.95|26.69|20.97|26.71|20.99|26.46|20.74|0
1722880500000|2024-08-05 17:55:00|26.68|20.96|26.84|21.12|26.94|21.22|26.54|20.82|0
1722880800000|2024-08-05 18:00:00|26.85|21.13|27.19|21.47|27.27|21.55|26.81|21.09|0
1722881100000|2024-08-05 18:05:00|27.21|21.49|26.99|21.27|27.23|21.51|26.93|21.21|0
1722881400000|2024-08-05 18:10:00|27.03|21.31|27.23|21.51|27.28|21.56|26.89|21.17|0
1722881700000|2024-08-05 18:15:00|27.24|21.52|27.02|21.3|27.3|21.58|26.9|21.18|0
1722882000000|2024-08-05 18:20:00|27|21.28|27.85|22.13|27.89|22.17|26.87|21.15|0
1722882300000|2024-08-05 18:25:00|27.83|22.11|27.59|21.87|27.89|22.17|27.55|21.83|0
1722882600000|2024-08-05 18:30:00|27.61|21.89|27.23|22.55|27.76|22.55|27.09|21.76|0
1722882900000|2024-08-05 18:35:00|27.25|22.57|27.47|22.79|27.5|22.82|27.09|22.41|0
1722883200000|2024-08-05 18:40:00|27.48|22.8|27.92|23.24|27.99|23.31|27.47|22.79|0
1722883500000|2024-08-05 18:45:00|27.93|23.25|29.41|24.73|29.43|24.75|27.07|22.39|0
1722883800000|2024-08-05 18:50:00|29.4|24.72|29.22|24.54|29.4|24.72|28.85|24.17|0
1722884100000|2024-08-05 18:55:00|29.21|24.53|29.43|24.75|29.47|24.79|29.19|24.51|0
1722884400000|2024-08-05 19:00:00|29.4|24.72|28.9|24.22|29.4|24.72|28.9|24.22|0
1722884700000|2024-08-05 19:05:00|28.92|24.24|29.36|24.68|29.37|24.69|28.91|24.23|0
1722885000000|2024-08-05 19:10:00|29.37|24.69|29.52|24.84|29.54|24.86|29.18|24.5|0
1722885300000|2024-08-05 19:15:00|29.54|24.86|29.46|24.78|29.58|24.9|29.37|24.69|0
1722885600000|2024-08-05 19:20:00|29.42|24.74|29.22|24.54|29.48|24.8|29.1|24.42|0
1722885900000|2024-08-05 19:25:00|29.21|24.53|32.18|27.5|32.34|27.66|29.18|24.5|0
1722886200000|2024-08-05 19:30:00|32.14|27.46|32.22|27.54|32.54|27.86|32.01|27.33|0
1722886500000|2024-08-05 19:35:00|32.27|27.59|32|27.84|32.34|27.93|31.91|27.34|0
1722886800000|2024-08-05 19:40:00|32.03|27.87|32.23|28.33|32.3|28.4|31.89|27.73|0
1722887100000|2024-08-05 19:45:00|32.28|28.38|32.3|28.4|32.4|28.5|32.11|28.21|0
1722887400000|2024-08-05 19:50:00|32.27|28.37|32.07|28.17|32.42|28.52|31.74|27.84|0
1722887700000|2024-08-05 19:55:00|32.06|28.16|31.29|27.39|32.06|28.16|31.29|27.39|0
1722888000000|2024-08-05 20:00:00|31.31|27.41|30.71|26.81|31.38|27.48|30.57|26.67|0
1722888300000|2024-08-05 20:05:00|30.73|26.83|30.52|26.62|32.12|28.22|30.26|26.36|0
1722888600000|2024-08-05 20:10:00|30.5|26.6|31.13|27.23|31.13|27.23|30.5|26.6|0
1722888900000|2024-08-05 20:15:00|32.18|26.18|32.11|26.11|32.23|26.23|32|26|0
1722889200000|2024-08-05 20:20:00|31.63|25.63|34.23|28.23|34.44|28.44|31.62|25.62|0
1722889500000|2024-08-05 20:25:00|34.24|28.24|34.14|28.14|34.3|28.3|34.12|28.12|0
1722889800000|2024-08-05 20:30:00|34.13|28.13|34.12|28.12|34.2|28.2|34.07|28.07|0
1722890100000|2024-08-05 20:35:00|34.11|28.11|34.24|28.24|34.26|28.26|34.11|28.11|0
1722890400000|2024-08-05 20:40:00|34.25|28.25|34.21|28.21|34.27|28.27|34.17|28.17|0
1722890700000|2024-08-05 20:45:00|34.2|28.2|34.07|28.07|34.2|28.2|34.06|28.06|0
1722891000000|2024-08-05 20:50:00|34.06|28.06|34.01|28.01|34.08|28.08|33.99|27.99|0
1722891300000|2024-08-05 20:55:00|34|28|33.74|27.74|34|28|33.73|27.73|0
1722891600000|2024-08-05 21:00:00|33.73|27.73|33.8|27.8|33.8|27.8|33.73|27.73|0
1722891900000|2024-08-05 21:05:00|33.77|27.77|33.82|27.82|33.82|27.82|33.76|27.76|0
1722892200000|2024-08-05 21:10:00|33.81|27.81|33.81|27.81|33.82|27.82|33.81|27.81|0
1722892500000|2024-08-05 21:15:00|33.82|27.82|33.82|27.82|33.82|27.82|33.79|27.79|0
1722892800000|2024-08-05 21:20:00|33.81|27.81|33.81|27.81|33.82|27.82|33.8|27.8|0
1722893100000|2024-08-05 21:25:00|33.82|27.82|33.8|27.8|33.82|27.82|33.8|27.8|0
1722893400000|2024-08-05 21:30:00|33.79|27.79|33.77|27.77|33.79|27.79|33.77|27.77|0
1722893700000|2024-08-05 21:35:00|33.75|27.75|33.76|27.76|33.76|27.76|33.74|27.74|0
1722894000000|2024-08-05 21:40:00|33.75|27.75|33.72|27.72|33.75|27.75|33.71|27.71|0
1722894300000|2024-08-05 21:45:00|33.71|27.71|33.7|27.7|33.72|27.72|33.7|27.7|0
1722894600000|2024-08-05 21:50:00|33.69|27.69|33.66|27.66|33.69|27.69|33.66|27.66|0
1722894900000|2024-08-05 21:55:00|33.65|27.65|33.63|27.63|33.66|27.66|33.63|27.63|0
1722895200000|2024-08-05 22:00:00|33.64|27.64|33.32|27.32|33.64|27.64|33.17|27.17|0
1722895500000|2024-08-05 22:05:00|33.29|27.29|33|27|33.3|27.3|32.92|26.92|0
1722895800000|2024-08-05 22:10:00|32.98|26.98|33.01|27.01|33.05|27.05|32.84|26.84|0
1722896100000|2024-08-05 22:15:00|33.02|27.02|32.85|26.85|33.03|27.03|32.82|26.82|0
1722896400000|2024-08-05 22:20:00|32.82|26.82|32.79|26.79|32.87|26.87|32.71|26.71|0
1722896700000|2024-08-05 22:25:00|32.78|26.78|32.84|26.84|32.86|26.86|32.68|26.68|0
1722897000000|2024-08-05 22:30:00|32.8|26.8|32.92|26.92|33.05|27.05|32.77|26.77|0
1722897300000|2024-08-05 22:35:00|32.91|26.91|32.88|26.88|32.93|26.93|32.82|26.82|0
1722897600000|2024-08-05 22:40:00|32.89|26.89|32.96|26.96|32.97|26.97|32.88|26.88|0
1722897900000|2024-08-05 22:45:00|32.98|26.98|33.06|27.06|33.1|27.1|32.96|26.96|0
1722898200000|2024-08-05 22:50:00|33.07|27.07|33.35|27.35|33.36|27.36|33.07|27.07|0
1722898500000|2024-08-05 22:55:00|33.4|27.4|33.14|27.14|33.46|27.46|33.14|27.14|0
1722898800000|2024-08-05 23:00:00|33.15|27.15|33.02|27.02|33.15|27.15|32.99|26.99|0
1722899100000|2024-08-05 23:05:00|33.03|27.03|32.96|26.96|33.08|27.08|32.91|26.91|0
1722899400000|2024-08-05 23:10:00|32.93|26.93|33|27|33.04|27.04|32.93|26.93|0
1722899700000|2024-08-05 23:15:00|32.99|26.99|33.19|27.19|33.21|27.21|32.99|26.99|0
1722900000000|2024-08-05 23:20:00|33.2|27.2|33.24|27.24|33.31|27.31|33.13|27.13|0
1722900300000|2024-08-05 23:25:00|33.25|27.25|33.18|27.18|33.29|27.29|33.16|27.16|0
1722900600000|2024-08-05 23:30:00|33.16|27.16|33.04|27.04|33.16|27.16|32.89|26.89|0
1722900900000|2024-08-05 23:35:00|33.03|27.03|32.92|26.92|33.03|27.03|32.87|26.87|0
1722901200000|2024-08-05 23:40:00|32.9|26.9|32.92|26.92|32.96|26.96|32.9|26.9|0
1722901500000|2024-08-05 23:45:00|32.91|26.91|32.71|26.71|32.92|26.92|32.67|26.67|0
1722901800000|2024-08-05 23:50:00|32.73|26.73|32.79|26.79|32.82|26.82|32.65|26.65|0
1722902100000|2024-08-05 23:55:00|32.8|26.8|32.62|26.62|32.88|26.88|32.62|26.62|0
1722902400000|2024-08-06 00:00:00|32.66|26.66|32.92|26.92|33.01|27.01|32.63|26.63|0
1722902700000|2024-08-06 00:05:00|32.88|26.88|32.91|26.91|33.08|27.08|32.68|26.68|0
1722903000000|2024-08-06 00:10:00|32.89|26.89|32.97|26.97|32.99|26.99|32.75|26.75|0
1722903300000|2024-08-06 00:15:00|31.92|28.02|32.02|28.12|32.19|28.29|31.9|28|0
1722903600000|2024-08-06 00:20:00|32.03|28.13|31.02|27.12|32.13|28.23|31.02|27.12|0
1722903900000|2024-08-06 00:25:00|31.16|27.26|31.2|27.3|31.27|27.37|31.12|27.22|0
1722904200000|2024-08-06 00:30:00|31.21|27.31|31.03|27.13|31.23|27.33|31.01|27.11|0
1722904500000|2024-08-06 00:35:00|31.02|27.12|30.92|27.02|31.09|27.19|30.91|27.01|0
1722904800000|2024-08-06 00:40:00|30.95|27.05|30.89|26.99|30.99|27.09|30.88|26.98|0
1722905100000|2024-08-06 00:45:00|30.86|26.96|30.08|26.18|30.89|26.99|30.08|26.18|0
1722905400000|2024-08-06 00:50:00|30.09|26.19|29.57|25.67|30.09|26.19|29.47|25.57|0
1722905700000|2024-08-06 00:55:00|29.58|25.68|29.39|25.49|29.58|25.68|29.39|25.49|0
1722906000000|2024-08-06 01:00:00|29.4|25.5|29.38|25.48|29.5|25.6|29.33|25.43|0
1722906300000|2024-08-06 01:05:00|29.4|25.5|28.91|25.01|29.4|25.5|28.91|25.01|0
1722906600000|2024-08-06 01:10:00|28.9|25|28.59|24.69|28.92|25.02|28.42|24.52|0
1722906900000|2024-08-06 01:15:00|28.54|24.64|25.15|21.25|30.21|26.31|25.09|21.19|0
1722907200000|2024-08-06 01:20:00|25.17|21.27|25.38|21.48|25.39|21.49|25.12|21.22|0
1722907500000|2024-08-06 01:25:00|25.35|21.45|25.28|21.38|25.36|21.46|25.23|21.33|0
1722907800000|2024-08-06 01:30:00|25.3|21.4|25.39|21.49|25.5|21.6|25.29|21.39|0
1722908100000|2024-08-06 01:35:00|25.37|21.47|25.48|21.58|25.52|21.62|25.37|21.47|0
1722908400000|2024-08-06 01:40:00|25.5|21.6|25.61|21.71|25.74|21.84|25.47|21.57|0
1722908700000|2024-08-06 01:45:00|25.58|21.68|25.37|21.47|25.69|21.79|25.34|21.44|0
1722909000000|2024-08-06 01:50:00|25.38|21.48|25.28|21.38|25.43|21.53|25.2|21.3|0
1722909300000|2024-08-06 01:55:00|25.27|21.37|25.22|21.32|25.31|21.41|25.2|21.3|0
1722909600000|2024-08-06 02:00:00|25.2|21.3|25.29|21.39|25.38|21.48|25.16|21.26|0
1722909900000|2024-08-06 02:05:00|25.31|21.41|25.51|21.61|25.53|21.63|25.27|21.37|0
1722910200000|2024-08-06 02:10:00|25.53|21.63|25.49|21.59|25.6|21.7|25.45|21.55|0
1722910500000|2024-08-06 02:15:00|25.52|21.62|25.43|21.53|25.53|21.63|25.39|21.49|0
1722910800000|2024-08-06 02:20:00|25.45|21.55|25.32|21.42|25.45|21.55|25.32|21.42|0
1722911100000|2024-08-06 02:25:00|25.33|21.43|25.38|21.48|25.38|21.48|25.3|21.4|0
1722911400000|2024-08-06 02:30:00|25.45|21.55|25.45|21.55|25.52|21.62|25.42|21.52|0
1722911700000|2024-08-06 02:35:00|25.46|21.56|25.38|21.48|25.49|21.59|25.36|21.46|0
1722912000000|2024-08-06 02:40:00|25.37|21.47|25.34|21.44|25.41|21.51|25.34|21.44|0
1722912300000|2024-08-06 02:45:00|25.35|21.45|25.36|21.46|25.4|21.5|25.34|21.44|0
1722912600000|2024-08-06 02:50:00|25.38|21.48|25.36|21.46|25.45|21.55|25.34|21.44|0
1722912900000|2024-08-06 02:55:00|25.34|21.44|25.37|21.47|25.38|21.48|25.32|21.42|0
1722913200000|2024-08-06 03:00:00|25.36|21.46|25.26|21.36|25.39|21.49|25.19|21.29|0
1722913500000|2024-08-06 03:05:00|25.24|21.34|25.2|21.3|25.27|21.37|25.19|21.29|0
1722913800000|2024-08-06 03:10:00|25.21|21.31|25.36|21.46|25.38|21.48|25.21|21.31|0
1722914100000|2024-08-06 03:15:00|25.35|21.45|24.96|21.58|25.36|22.03|24.52|21.36|0
1722914400000|2024-08-06 03:20:00|24.94|21.56|24.9|21.52|24.99|21.61|24.9|21.52|0
1722914700000|2024-08-06 03:25:00|24.91|21.53|24.69|21.31|24.92|21.54|24.68|21.3|0
1722915000000|2024-08-06 03:30:00|24.74|21.36|24.74|21.36|24.76|21.38|24.66|21.28|0
1722915300000|2024-08-06 03:35:00|24.75|21.37|24.73|21.35|24.77|21.39|24.69|21.31|0
1722915600000|2024-08-06 03:40:00|24.72|21.34|24.72|21.34|24.77|21.39|24.7|21.32|0
1722915900000|2024-08-06 03:45:00|24.71|21.33|24.7|21.32|24.77|21.39|24.65|21.27|0
1722916200000|2024-08-06 03:50:00|24.68|21.3|24.76|21.38|24.78|21.4|24.57|21.19|0
1722916500000|2024-08-06 03:55:00|24.78|21.4|24.74|21.36|24.78|21.4|24.71|21.33|0
1722916800000|2024-08-06 04:00:00|24.73|21.35|24.73|21.35|24.76|21.38|24.71|21.33|0
1722917100000|2024-08-06 04:05:00|24.74|21.36|24.74|21.36|24.78|21.4|24.72|21.34|0
1722917400000|2024-08-06 04:10:00|24.72|21.34|24.71|21.33|24.74|21.36|24.67|21.29|0
1722917700000|2024-08-06 04:15:00|24.7|21.32|24.77|21.39|24.78|21.4|24.7|21.32|0
1722918000000|2024-08-06 04:20:00|24.76|21.38|24.67|21.29|24.78|21.4|24.65|21.27|0
1722918300000|2024-08-06 04:25:00|24.68|21.3|24.72|21.34|24.75|21.37|24.62|21.24|0
1722918600000|2024-08-06 04:30:00|24.71|21.33|24.99|21.61|25|21.62|24.7|21.32|0
1722918900000|2024-08-06 04:35:00|25|21.62|24.92|21.54|25|21.62|24.83|21.45|0
1722919200000|2024-08-06 04:40:00|24.93|21.55|25|21.62|25.02|21.64|24.9|21.52|0
1722919500000|2024-08-06 04:45:00|24.99|21.61|24.99|21.61|25.08|21.7|24.96|21.58|0
1722919800000|2024-08-06 04:50:00|24.98|21.6|24.94|21.56|25.01|21.63|24.92|21.54|0
1722920100000|2024-08-06 04:55:00|24.93|21.55|24.97|21.59|25.07|21.69|24.92|21.54|0
1722920400000|2024-08-06 05:00:00|24.96|21.58|25.07|21.69|25.07|21.69|24.91|21.53|0
1722920700000|2024-08-06 05:05:00|25.06|21.68|25.33|21.95|25.62|22.24|25.06|21.68|0
1722921000000|2024-08-06 05:10:00|25.32|21.94|25.36|21.98|25.54|22.16|25.32|21.94|0
1722921300000|2024-08-06 05:15:00|25.37|21.99|25.19|21.81|25.37|21.99|25.14|21.76|0
1722921600000|2024-08-06 05:20:00|25.17|21.79|25.18|21.8|25.23|21.85|25.11|21.73|0
1722921900000|2024-08-06 05:25:00|25.15|21.77|24.93|21.55|25.16|21.78|24.92|21.54|0
1722922200000|2024-08-06 05:30:00|24.91|21.53|24.69|21.31|25.01|21.63|24.65|21.27|0
1722922500000|2024-08-06 05:35:00|24.68|21.3|24.71|21.33|24.77|21.39|24.63|21.25|0
1722922800000|2024-08-06 05:40:00|24.69|21.31|24.78|21.4|24.82|21.44|24.69|21.31|0
1722923100000|2024-08-06 05:45:00|24.77|21.39|24.93|21.55|24.98|21.6|24.75|21.37|0
1722923400000|2024-08-06 05:50:00|24.95|21.57|24.94|21.56|25.01|21.63|24.89|21.51|0
1722923700000|2024-08-06 05:55:00|24.97|21.59|24.83|21.45|24.99|21.61|24.81|21.43|0
1722924000000|2024-08-06 06:00:00|24.88|21.5|24.97|21.59|25.14|21.76|24.73|21.35|0
1722924300000|2024-08-06 06:05:00|24.98|21.6|25.15|21.77|25.22|21.84|24.95|21.57|0
1722924600000|2024-08-06 06:10:00|25.17|21.79|25.01|21.63|25.22|21.84|25.01|21.63|0
1722924900000|2024-08-06 06:15:00|25.06|21.68|25.19|21.81|25.19|21.81|25.03|21.65|0
1722925200000|2024-08-06 06:20:00|25.16|21.78|24.94|21.56|25.18|21.8|24.94|21.56|0
1722925500000|2024-08-06 06:25:00|24.89|21.51|24.86|21.48|24.97|21.59|24.83|21.45|0
1722925800000|2024-08-06 06:30:00|24.87|21.49|24.9|21.52|24.98|21.6|24.85|21.47|0
1722926100000|2024-08-06 06:35:00|24.91|21.53|24.98|21.6|24.99|21.61|24.82|21.44|0
1722926400000|2024-08-06 06:40:00|24.99|21.61|25.17|21.79|25.21|21.83|24.97|21.59|0
1722926700000|2024-08-06 06:45:00|25.2|21.82|25.33|21.95|25.45|22.07|25.19|21.81|0
1722927000000|2024-08-06 06:50:00|25.36|21.98|25.53|22.15|25.53|22.15|25.31|21.93|0
1722927300000|2024-08-06 06:55:00|25.54|22.16|25.46|22.08|25.64|22.26|25.45|22.07|0
1722927600000|2024-08-06 07:00:00|25.5|22.12|25.55|22.17|25.83|22.45|25.46|22.08|0
1722927900000|2024-08-06 07:05:00|25.56|22.18|25.49|22.11|25.66|22.28|25.49|22.11|0
1722928200000|2024-08-06 07:10:00|25.5|22.12|25.75|22.37|25.85|22.47|25.49|22.11|0
1722928500000|2024-08-06 07:15:00|25.77|22.39|25.6|21.96|25.86|22.39|25.59|21.95|0
1722928800000|2024-08-06 07:20:00|25.51|21.87|25.37|21.73|25.56|21.92|25.24|21.6|0
1722929100000|2024-08-06 07:25:00|25.38|21.74|25.53|21.89|25.74|22.1|25.37|21.73|0
1722929400000|2024-08-06 07:30:00|25.52|21.88|25.48|21.84|25.63|21.99|25.39|21.75|0
1722929700000|2024-08-06 07:35:00|25.45|21.81|23.68|20.04|27.57|23.93|23.68|20.04|0
1722930000000|2024-08-06 07:40:00|23.69|20.05|23.7|20.06|23.92|20.28|23.66|20.02|0
1722930300000|2024-08-06 07:45:00|23.75|20.11|23.81|20.17|23.84|20.2|23.58|19.94|0
1722930600000|2024-08-06 07:50:00|23.83|20.19|23.94|20.3|23.97|20.33|23.73|20.09|0
1722930900000|2024-08-06 07:55:00|23.96|20.32|23.79|20.15|23.96|20.32|23.75|20.11|0
1722931200000|2024-08-06 08:00:00|23.8|20.16|23.9|20.26|23.92|20.28|23.66|20.02|0
1722931500000|2024-08-06 08:05:00|23.91|20.27|24.1|20.46|24.12|20.48|23.85|20.21|0
1722931800000|2024-08-06 08:10:00|24.12|20.48|24.31|20.67|24.43|20.79|23.96|20.32|0
1722932100000|2024-08-06 08:15:00|24.32|20.68|24.43|20.79|24.45|20.81|24.22|20.58|0
1722932400000|2024-08-06 08:20:00|24.45|20.81|24.14|20.5|24.45|20.81|24.09|20.45|0
1722932700000|2024-08-06 08:25:00|24.15|20.51|24|20.36|24.17|20.53|23.88|20.24|0
1722933000000|2024-08-06 08:30:00|23.99|20.35|24.01|20.37|24.01|20.37|23.86|20.22|0
1722933300000|2024-08-06 08:35:00|23.98|20.34|24.18|20.54|24.2|20.56|23.98|20.34|0
1722933600000|2024-08-06 08:40:00|24.17|20.53|24.06|20.42|24.21|20.57|24.05|20.41|0
1722933900000|2024-08-06 08:45:00|24.04|20.4|23.66|20.02|24.21|20.57|23.63|19.99|0
1722934200000|2024-08-06 08:50:00|23.65|20.01|23.43|19.79|23.66|20.02|23.36|19.72|0
1722934500000|2024-08-06 08:55:00|23.42|19.78|23.73|20.09|23.73|20.09|23.41|19.77|0
1722934800000|2024-08-06 09:00:00|23.75|20.11|24.29|20.65|24.4|20.76|23.75|20.11|0
1722935100000|2024-08-06 09:05:00|24.3|20.66|24.58|20.94|25.24|21.6|24.21|20.57|0
1722935400000|2024-08-06 09:10:00|24.53|20.89|24.63|20.99|24.77|21.13|24.48|20.84|0
1722935700000|2024-08-06 09:15:00|24.68|21.04|25.16|21.52|25.4|21.76|24.67|21.03|0
1722936000000|2024-08-06 09:20:00|25.19|21.55|24.75|21.11|25.19|21.55|24.72|21.08|0
1722936300000|2024-08-06 09:25:00|24.76|21.12|24.43|20.79|24.76|21.12|24.4|20.76|0
1722936600000|2024-08-06 09:30:00|24.45|20.81|24.85|21.21|24.93|21.29|24.44|20.8|0
1722936900000|2024-08-06 09:35:00|24.88|21.24|25.14|21.5|25.14|21.5|24.47|20.83|0
1722937200000|2024-08-06 09:40:00|25.15|21.51|24.84|21.2|25.19|21.55|24.77|21.13|0
1722937500000|2024-08-06 09:45:00|24.88|21.24|24.84|21.2|25.02|21.38|24.79|21.15|0
1722937800000|2024-08-06 09:50:00|24.86|21.22|24.83|21.19|25.04|21.4|24.76|21.12|0
1722938100000|2024-08-06 09:55:00|24.78|21.14|24.55|20.91|24.83|21.19|24.4|20.76|0
1722938400000|2024-08-06 10:00:00|24.57|20.93|24.63|20.99|24.63|20.99|24.43|20.79|0
1722938700000|2024-08-06 10:05:00|24.68|21.04|24.61|20.97|24.76|21.12|24.56|20.92|0
1722939000000|2024-08-06 10:10:00|24.6|20.96|24.29|20.65|24.63|20.99|24.29|20.65|0
1722939300000|2024-08-06 10:15:00|24.28|20.64|24.52|20.88|24.97|21.33|24.28|20.64|0
1722939600000|2024-08-06 10:20:00|24.51|20.87|24.41|21.16|24.56|21.24|24.32|20.87|0
1722939900000|2024-08-06 10:25:00|24.4|21.15|24.18|20.93|24.4|21.15|24.14|20.89|0
1722940200000|2024-08-06 10:30:00|24.17|20.92|23.94|20.69|24.17|20.92|23.83|20.58|0
1722940500000|2024-08-06 10:35:00|23.96|20.71|23.7|20.45|24.31|21.06|23.65|20.4|0
1722940800000|2024-08-06 10:40:00|23.72|20.47|23.57|20.32|23.73|20.48|23.49|20.24|0
1722941100000|2024-08-06 10:45:00|23.58|20.33|23.13|19.88|23.58|20.33|23.1|19.85|0
1722941400000|2024-08-06 10:50:00|23.12|19.87|23.07|19.82|23.17|19.92|23.02|19.77|0
1722941700000|2024-08-06 10:55:00|23.08|19.83|23.17|19.92|23.21|19.96|23.05|19.8|0
1722942000000|2024-08-06 11:00:00|23.09|19.84|23.14|19.89|23.16|19.91|22.97|19.72|0
1722942300000|2024-08-06 11:05:00|23.12|19.87|22.98|19.73|23.12|19.87|22.93|19.68|0
1722942600000|2024-08-06 11:10:00|22.97|19.72|22.5|19.25|23.25|20|22.43|19.18|0
1722942900000|2024-08-06 11:15:00|22.49|19.24|22.57|19.32|22.59|19.34|22.49|19.24|0
1722943200000|2024-08-06 11:20:00|22.59|19.34|22.62|19.37|22.63|19.38|22.51|19.26|0
1722943500000|2024-08-06 11:25:00|22.63|19.38|21.84|18.59|22.63|19.38|21.83|18.58|0
1722943800000|2024-08-06 11:30:00|21.74|18.49|21.88|18.63|22.06|18.81|21.61|18.36|0
1722944100000|2024-08-06 11:35:00|21.89|18.64|22.02|18.77|22.03|18.78|21.88|18.63|0
1722944400000|2024-08-06 11:40:00|22.01|18.76|22.26|19.01|22.31|19.06|22.01|18.76|0
1722944700000|2024-08-06 11:45:00|22.27|19.02|22.78|19.53|22.95|19.7|21.99|18.74|0
1722945000000|2024-08-06 11:50:00|22.75|19.5|22.68|19.43|22.85|19.6|22.67|19.42|0
1722945300000|2024-08-06 11:55:00|22.67|19.42|22.58|19.33|23.05|19.8|22.55|19.3|0
1722945600000|2024-08-06 12:00:00|22.56|19.31|22.57|19.32|22.75|19.5|22.55|19.3|0
1722945900000|2024-08-06 12:05:00|22.56|19.31|22.68|19.43|22.89|19.64|22.55|19.3|0
1722946200000|2024-08-06 12:10:00|22.7|19.45|22.67|19.42|22.85|19.6|22.56|19.31|0
1722946500000|2024-08-06 12:15:00|22.61|19.36|22.66|19.41|22.77|19.52|22.57|19.32|0
1722946800000|2024-08-06 12:20:00|22.65|19.4|22.78|19.53|22.82|19.57|22.6|19.35|0
1722947100000|2024-08-06 12:25:00|22.71|19.46|22.8|19.55|22.89|19.64|22.71|19.46|0
1722947400000|2024-08-06 12:30:00|22.81|19.56|23.19|19.94|23.26|20.01|22.78|19.53|0
1722947700000|2024-08-06 12:35:00|23.14|19.89|23.86|20.61|23.97|20.72|23.1|19.85|0
1722948000000|2024-08-06 12:40:00|23.89|20.64|23.83|20.58|23.93|20.68|23.76|20.51|0
1722948300000|2024-08-06 12:45:00|23.84|20.59|23.78|20.53|23.93|20.68|23.71|20.46|0
1722948600000|2024-08-06 12:50:00|23.79|20.54|23.83|20.58|23.9|20.65|23.69|20.44|0
1722948900000|2024-08-06 12:55:00|23.86|20.61|23.81|20.56|23.87|20.62|23.71|20.46|0
1722949200000|2024-08-06 13:00:00|23.83|20.58|23.69|20.44|23.93|20.68|23.67|20.42|0
1722949500000|2024-08-06 13:05:00|23.75|20.5|23.71|20.46|23.88|20.63|23.65|20.4|0
1722949800000|2024-08-06 13:10:00|23.7|20.45|23.7|20.45|23.89|20.64|23.66|20.41|0
1722950100000|2024-08-06 13:15:00|23.73|20.48|23.64|20.39|23.79|20.54|23.62|20.37|0
1722950400000|2024-08-06 13:20:00|23.65|20.4|23.72|20.47|23.76|20.51|23.6|20.35|0
1722950700000|2024-08-06 13:25:00|23.65|20.4|23.77|20.52|23.94|20.69|23.4|20.15|0
1722951000000|2024-08-06 13:30:00|23.73|20.48|23.72|20.47|23.95|20.7|23.37|20.12|0
1722951300000|2024-08-06 13:35:00|23.74|20.49|23.65|20.4|23.87|20.62|23.57|20.32|0
1722951600000|2024-08-06 13:40:00|23.61|20.36|24.04|20.79|24.21|20.96|23.55|20.3|0
1722951900000|2024-08-06 13:45:00|24.03|20.78|23.59|20.34|24.24|20.99|23.56|20.31|0
1722952200000|2024-08-06 13:50:00|23.61|20.36|21.15|17.9|23.73|20.48|21.13|17.88|0
1722952500000|2024-08-06 13:55:00|21.17|17.92|21.31|18.06|21.49|18.24|21.15|17.9|0
1722952800000|2024-08-06 14:00:00|21.42|18.17|21.05|17.8|21.52|18.27|21.03|17.78|0
1722953100000|2024-08-06 14:05:00|21.07|17.82|20.73|17.48|21.25|18|20.7|17.45|0
1722953400000|2024-08-06 14:10:00|20.72|17.47|20.04|16.79|21.46|18.21|19.37|16.12|0
1722953700000|2024-08-06 14:15:00|20|16.75|19.92|16.67|20.24|16.99|19.85|16.6|0
1722954000000|2024-08-06 14:20:00|19.9|16.65|19.8|16.55|20.04|16.79|19.79|16.54|0
1722954300000|2024-08-06 14:25:00|19.78|16.53|20.35|17.1|20.35|17.1|19.73|16.48|0
1722954600000|2024-08-06 14:30:00|20.28|17.03|20.22|16.97|20.55|17.3|20.21|16.96|0
1722954900000|2024-08-06 14:35:00|20.21|16.96|20|16.75|20.24|16.99|19.83|16.58|0
1722955200000|2024-08-06 14:40:00|19.98|16.73|19.75|16.5|20.05|16.8|19.72|16.47|0
1722955500000|2024-08-06 14:45:00|19.78|16.53|19.75|16.5|20.44|17.19|19.39|16.14|0
1722955800000|2024-08-06 14:50:00|19.76|16.51|19.87|16.62|20|16.75|19.73|16.48|0
1722956100000|2024-08-06 14:55:00|19.88|16.63|19.96|16.71|20.1|16.85|19.87|16.62|0
1722956400000|2024-08-06 15:00:00|19.92|16.67|19.97|16.72|20.04|16.79|19.87|16.62|0
1722956700000|2024-08-06 15:05:00|19.95|16.7|19.93|16.68|20|16.75|19.83|16.58|0
1722957000000|2024-08-06 15:10:00|19.96|16.71|20.17|16.92|20.26|17.01|19.92|16.67|0
1722957300000|2024-08-06 15:15:00|20.2|16.95|20.27|17.02|20.42|17.17|20.12|16.87|0
1722957600000|2024-08-06 15:20:00|20.28|17.03|20.35|17.1|20.48|17.23|20.23|16.98|0
1722957900000|2024-08-06 15:25:00|20.37|17.12|20.83|17.58|20.83|17.58|20.26|17.01|0
1722958200000|2024-08-06 15:30:00|20.81|17.56|18.12|14.87|20.81|17.56|17.91|14.66|0
1722958500000|2024-08-06 15:35:00|18.11|14.86|18.12|14.87|18.27|15.02|17.75|14.5|0
1722958800000|2024-08-06 15:40:00|18.13|14.88|18.06|14.81|18.22|14.97|18|14.75|0
1722959100000|2024-08-06 15:45:00|18.03|14.78|17.77|14.52|18.14|14.89|17.76|14.51|0
1722959400000|2024-08-06 15:50:00|17.76|14.51|17.66|14.41|17.76|14.51|17.53|14.28|0
1722959700000|2024-08-06 15:55:00|17.65|14.4|17.56|14.31|17.69|14.44|17.55|14.3|0
1722960000000|2024-08-06 16:00:00|17.55|14.3|16.18|12.93|18.29|15.04|16.1|12.85|0
1722960300000|2024-08-06 16:05:00|16.16|12.91|16.17|12.92|16.25|13|16.09|12.84|0
1722960600000|2024-08-06 16:10:00|16.18|12.93|15.87|12.62|16.19|12.94|15.87|12.62|0
1722960900000|2024-08-06 16:15:00|15.88|12.63|15.79|12.54|15.91|12.66|15.75|12.5|0
1722961200000|2024-08-06 16:20:00|15.78|12.53|15.9|12.65|16|12.75|15.76|12.51|0
1722961500000|2024-08-06 16:25:00|15.91|12.66|15.98|12.73|16.07|12.82|15.91|12.66|0
1722961800000|2024-08-06 16:30:00|15.96|12.71|15.92|12.67|16.03|12.78|15.89|12.64|0
1722962100000|2024-08-06 16:35:00|15.91|12.66|15.96|12.71|16.09|12.84|15.91|12.66|0
1722962400000|2024-08-06 16:40:00|15.94|12.69|15.94|12.69|15.95|12.7|15.85|12.6|0
1722962700000|2024-08-06 16:45:00|15.92|12.67|15.92|12.67|15.92|12.67|15.83|12.58|0
1722963000000|2024-08-06 16:50:00|15.91|12.66|15.01|11.76|15.91|12.66|14.99|11.74|0
1722963300000|2024-08-06 16:55:00|15.03|11.78|15.01|11.76|15.54|12.29|14.92|11.67|0
1722963600000|2024-08-06 17:00:00|14.98|11.73|14.94|11.69|15.07|11.82|14.9|11.65|0
1722963900000|2024-08-06 17:05:00|14.95|11.7|14.98|11.73|15.04|11.79|14.93|11.68|0
1722964200000|2024-08-06 17:10:00|14.97|11.72|15.01|11.76|15.05|11.8|14.96|11.71|0
1722964500000|2024-08-06 17:15:00|14.98|11.73|15.05|11.8|15.09|11.84|14.96|11.71|0
1722964800000|2024-08-06 17:20:00|15.04|11.79|14.89|11.64|15.09|11.84|14.85|11.6|0
1722965100000|2024-08-06 17:25:00|14.9|11.65|14.79|11.54|14.91|11.66|14.78|11.53|0
1722965400000|2024-08-06 17:30:00|14.78|11.53|14.79|11.54|14.84|11.59|14.73|11.48|0
1722965700000|2024-08-06 17:35:00|14.78|11.53|14.73|11.48|14.82|11.57|14.69|11.44|0
1722966000000|2024-08-06 17:40:00|14.74|11.49|14.83|11.58|14.91|11.66|14.71|11.46|0
1722966300000|2024-08-06 17:45:00|14.84|11.59|14.79|11.54|14.92|11.67|14.77|11.52|0
1722966600000|2024-08-06 17:50:00|14.78|11.53|14.71|11.46|14.83|11.58|14.7|11.45|0
1722966900000|2024-08-06 17:55:00|14.73|11.48|14.76|11.51|14.78|11.53|14.65|11.4|0
1722967200000|2024-08-06 18:00:00|14.74|11.49|14.86|11.61|14.87|11.62|14.74|11.49|0
1722967500000|2024-08-06 18:05:00|14.84|11.59|14.95|11.7|14.99|11.74|14.81|11.56|0
1722967800000|2024-08-06 18:10:00|14.94|11.69|14.91|11.66|14.94|11.69|14.84|11.59|0
1722968100000|2024-08-06 18:15:00|14.92|11.67|14.72|11.47|14.92|11.67|14.71|11.46|0
1722968400000|2024-08-06 18:20:00|14.73|11.48|14.59|11.34|14.73|11.48|14.56|11.31|0
1722968700000|2024-08-06 18:25:00|14.58|11.33|14.54|11.29|14.63|11.38|14.53|11.28|0
1722969000000|2024-08-06 18:30:00|14.55|11.3|14.43|11.18|14.62|11.37|14.43|11.18|0
1722969300000|2024-08-06 18:35:00|14.44|11.19|14.44|11.19|14.47|11.22|14.38|11.13|0
1722969600000|2024-08-06 18:40:00|14.45|11.2|14.43|11.18|14.52|11.27|14.42|11.17|0
1722969900000|2024-08-06 18:45:00|14.42|11.17|14.23|10.98|14.46|11.21|14.19|10.94|0
1722970200000|2024-08-06 18:50:00|14.24|10.99|14.07|10.82|14.26|11.01|14.02|10.77|0
1722970500000|2024-08-06 18:55:00|14.05|10.8|14.48|11.23|14.5|11.25|14.04|10.79|0
1722970800000|2024-08-06 19:00:00|14.49|11.24|14.88|11.63|14.91|11.66|14.49|11.24|0
1722971100000|2024-08-06 19:05:00|14.84|11.59|14.83|11.58|15.05|11.8|14.77|11.52|0
1722971400000|2024-08-06 19:10:00|14.85|11.6|15.19|11.94|15.19|11.94|14.3|11.05|0
1722971700000|2024-08-06 19:15:00|15.22|11.97|15.27|12.02|15.44|12.19|15.18|11.93|0
1722972000000|2024-08-06 19:20:00|15.28|12.03|14.88|11.63|15.32|12.07|14.86|11.61|0
1722972300000|2024-08-06 19:25:00|14.86|11.61|15.01|11.76|15.25|12|14.8|11.55|0
1722972600000|2024-08-06 19:30:00|15|11.75|14.96|11.71|15.1|11.85|14.94|11.69|0
1722972900000|2024-08-06 19:35:00|14.97|11.72|15.07|11.82|15.07|11.82|14.92|11.67|0
1722973200000|2024-08-06 19:40:00|15.09|11.84|14.81|11.56|15.19|11.94|14.76|11.51|0
1722973500000|2024-08-06 19:45:00|14.86|11.61|15.06|11.81|15.08|11.83|14.71|11.46|0
1722973800000|2024-08-06 19:50:00|15.07|11.82|15.35|12.1|15.37|12.12|14.91|11.66|0
1722974100000|2024-08-06 19:55:00|15.36|12.11|15.83|12.58|15.83|12.58|14.48|11.23|0
1722974400000|2024-08-06 20:00:00|15.82|12.57|15.96|12.71|16.05|12.8|15.71|12.46|0
1722974700000|2024-08-06 20:05:00|15.98|12.73|15.87|12.62|15.98|12.73|15.78|12.53|0
1722975000000|2024-08-06 20:10:00|15.88|12.63|15.9|12.65|15.98|12.73|15.83|12.58|0
1722975300000|2024-08-06 20:15:00|16.79|11.79|16.52|11.52|16.89|11.89|16.52|11.52|0
1722975600000|2024-08-06 20:20:00|16.5|11.5|16.55|11.55|16.62|11.62|16.36|11.36|0
1722975900000|2024-08-06 20:25:00|16.54|11.54|16.62|11.62|16.66|11.66|16.53|11.53|0
1722976200000|2024-08-06 20:30:00|16.63|11.63|16.67|11.67|16.76|11.76|16.63|11.63|0
1722976500000|2024-08-06 20:35:00|16.68|11.68|16.75|11.75|16.75|11.75|16.65|11.65|0
1722976800000|2024-08-06 20:40:00|16.76|11.76|16.86|11.86|16.88|11.88|16.73|11.73|0
1722977100000|2024-08-06 20:45:00|16.85|11.85|17.15|12.15|17.16|12.16|16.85|11.85|0
1722977400000|2024-08-06 20:50:00|17.17|12.17|17.17|12.17|17.33|12.33|17.04|12.04|0
1722977700000|2024-08-06 20:55:00|17.16|12.16|17.07|12.07|17.18|12.18|17.07|12.07|0
1722978000000|2024-08-06 21:00:00|17.11|12.11|17.06|12.06|17.13|12.13|17.02|12.02|0
1722978300000|2024-08-06 21:05:00|17.05|12.05|17.04|12.04|17.07|12.07|17.03|12.03|0
1722978600000|2024-08-06 21:10:00|17.05|12.05|17.04|12.04|17.07|12.07|17.03|12.03|0
1722978900000|2024-08-06 21:15:00|17.05|12.05|17.1|12.1|17.1|12.1|17.05|12.05|0
1722979200000|2024-08-06 21:20:00|17.09|12.09|17.16|12.16|17.16|12.16|17.08|12.08|0
1722979500000|2024-08-06 21:25:00|17.13|12.13|17.13|12.13|17.15|12.15|17.13|12.13|0
1722979800000|2024-08-06 21:30:00|17.15|12.15|17.22|12.22|17.25|12.25|17.15|12.15|0
1722980100000|2024-08-06 21:35:00|17.21|12.21|17.25|12.25|17.25|12.25|17.21|12.21|0
1722980400000|2024-08-06 21:40:00|17.26|12.26|17.31|12.31|17.31|12.31|17.24|12.24|0
1722980700000|2024-08-06 21:45:00|17.32|12.32|17.32|12.32|17.33|12.33|17.29|12.29|0
1722981000000|2024-08-06 21:50:00|17.33|12.33|17.33|12.33|17.36|12.36|17.33|12.33|0
1722981300000|2024-08-06 21:55:00|17.34|12.34|17.29|12.29|17.34|12.34|17.27|12.27|0
1722981600000|2024-08-06 22:00:00|17.34|12.34|17.09|12.09|17.34|12.34|17.05|12.05|0
1722981900000|2024-08-06 22:05:00|17.08|12.08|16.94|11.94|17.08|12.08|16.8|11.8|0
1722982200000|2024-08-06 22:10:00|16.98|11.98|16.96|11.96|17.03|12.03|16.95|11.95|0
1722982500000|2024-08-06 22:15:00|16.95|11.95|16.84|11.84|17.04|12.04|16.82|11.82|0
1722982800000|2024-08-06 22:20:00|16.87|11.87|16.93|11.93|16.93|11.93|16.75|11.75|0
1722983100000|2024-08-06 22:25:00|16.94|11.94|16.95|11.95|17.01|12.01|16.91|11.91|0
1722983400000|2024-08-06 22:30:00|16.93|11.93|16.94|11.94|16.97|11.97|16.9|11.9|0
1722983700000|2024-08-06 22:35:00|16.92|11.92|17.01|12.01|17.04|12.04|16.92|11.92|0
1722984000000|2024-08-06 22:40:00|16.99|11.99|17|12|17.04|12.04|16.97|11.97|0
1722984300000|2024-08-06 22:45:00|17.01|12.01|17.08|12.08|17.11|12.11|17.01|12.01|0
1722984600000|2024-08-06 22:50:00|17.09|12.09|17.03|12.03|17.09|12.09|17.01|12.01|0
1722984900000|2024-08-06 22:55:00|17.04|12.04|17.01|12.01|17.06|12.06|16.98|11.98|0
1722985200000|2024-08-06 23:00:00|17|12|17.07|12.07|17.12|12.12|16.96|11.96|0
1722985500000|2024-08-06 23:05:00|17.08|12.08|16.91|11.91|17.11|12.11|16.9|11.9|0
1722985800000|2024-08-06 23:10:00|16.9|11.9|16.99|11.99|17.01|12.01|16.9|11.9|0
1722986100000|2024-08-06 23:15:00|17|12|17.08|12.08|17.18|12.18|16.99|11.99|0
1722986400000|2024-08-06 23:20:00|17.1|12.1|17.08|12.08|17.11|12.11|17.04|12.04|0
1722986700000|2024-08-06 23:25:00|17.09|12.09|17.16|12.16|17.22|12.22|17.07|12.07|0
1722987000000|2024-08-06 23:30:00|17.17|12.17|17.17|12.17|17.21|12.21|17.15|12.15|0
1722987300000|2024-08-06 23:35:00|17.18|12.18|17.19|12.19|17.24|12.24|17.17|12.17|0
1722987600000|2024-08-06 23:40:00|17.2|12.2|17.17|12.17|17.22|12.22|17.15|12.15|0
1722987900000|2024-08-06 23:45:00|17.18|12.18|17.16|12.16|17.19|12.19|17.12|12.12|0
1722988200000|2024-08-06 23:50:00|17.18|12.18|17.21|12.21|17.22|12.22|17.15|12.15|0
1722988500000|2024-08-06 23:55:00|17.22|12.22|17.17|12.17|17.24|12.24|17.17|12.17|0
1722988800000|2024-08-07 00:00:00|17.19|12.19|17.13|12.13|17.2|12.2|17.12|12.12|0
1722989100000|2024-08-07 00:05:00|17.12|12.12|16.96|11.96|17.12|12.12|16.93|11.93|0
1722989400000|2024-08-07 00:10:00|16.94|11.94|16.93|11.93|16.98|11.98|16.88|11.88|0
1722989700000|2024-08-07 00:15:00|16.06|12.81|16.64|13.39|16.64|13.39|16.05|12.8|0
1722990000000|2024-08-07 00:20:00|17.03|13.78|18.22|14.97|18.37|15.12|16.93|13.68|0
1722990300000|2024-08-07 00:25:00|18.21|14.96|18.1|14.85|18.21|14.96|18.08|14.83|0
1722990600000|2024-08-07 00:30:00|18.09|14.84|17.99|14.74|18.18|14.93|17.97|14.72|0
1722990900000|2024-08-07 00:35:00|17.98|14.73|17.96|14.71|18|14.75|17.92|14.67|0
1722991200000|2024-08-07 00:40:00|17.97|14.72|17.95|14.7|18|14.75|17.92|14.67|0
1722991500000|2024-08-07 00:45:00|17.96|14.71|17.93|14.68|17.99|14.74|17.92|14.67|0
1722991800000|2024-08-07 00:50:00|17.92|14.67|17.96|14.71|18.06|14.81|17.92|14.67|0
1722992100000|2024-08-07 00:55:00|17.97|14.72|18.03|14.78|18.11|14.86|17.97|14.72|0
1722992400000|2024-08-07 01:00:00|18.01|14.76|18.04|14.79|18.14|14.89|18.01|14.76|0
1722992700000|2024-08-07 01:05:00|18.03|14.78|18.05|14.8|18.15|14.9|18.01|14.76|0
1722993000000|2024-08-07 01:10:00|18.04|14.79|18.05|14.8|18.12|14.87|18.03|14.78|0
1722993300000|2024-08-07 01:15:00|18.04|14.79|17.95|14.7|18.07|14.82|17.94|14.69|0
1722993600000|2024-08-07 01:20:00|17.96|14.71|17.95|14.7|17.96|14.71|17.89|14.64|0
1722993900000|2024-08-07 01:25:00|17.94|14.69|17.9|14.65|17.94|14.69|17.88|14.63|0
1722994200000|2024-08-07 01:30:00|17.89|14.64|17.78|14.53|17.92|14.67|17.74|14.49|0
1722994500000|2024-08-07 01:35:00|17.79|14.54|17.7|14.45|17.8|14.55|17.7|14.45|0
1722994800000|2024-08-07 01:40:00|17.66|14.41|17.58|14.33|17.71|14.46|17.56|14.31|0
1722995100000|2024-08-07 01:45:00|17.57|14.32|17.51|14.26|17.6|14.35|17.48|14.23|0
1722995400000|2024-08-07 01:50:00|17.52|14.27|17.49|14.24|17.57|14.32|17.48|14.23|0
1722995700000|2024-08-07 01:55:00|17.53|14.28|17.38|14.13|17.54|14.29|17.36|14.11|0
1722996000000|2024-08-07 02:00:00|17.37|14.12|17.42|14.17|17.52|14.27|17.36|14.11|0
1722996300000|2024-08-07 02:05:00|17.4|14.15|17.4|14.15|17.46|14.21|17.35|14.1|0
1722996600000|2024-08-07 02:10:00|17.39|14.14|17.43|14.18|17.45|14.2|17.35|14.1|0
1722996900000|2024-08-07 02:15:00|17.42|14.17|16.34|13.09|17.44|14.19|16.31|13.06|0
1722997200000|2024-08-07 02:20:00|16.33|13.08|16.09|12.84|16.33|13.08|16.09|12.84|0
1722997500000|2024-08-07 02:25:00|16.1|12.85|16.01|12.76|16.1|12.85|15.95|12.7|0
1722997800000|2024-08-07 02:30:00|16|12.75|16.05|12.8|16.05|12.8|15.94|12.69|0
1722998100000|2024-08-07 02:35:00|16.04|12.79|16.02|12.77|16.05|12.8|15.97|12.72|0
1722998400000|2024-08-07 02:40:00|16.01|12.76|16.05|12.8|16.06|12.81|15.96|12.71|0
1722998700000|2024-08-07 02:45:00|16.04|12.79|16.01|12.76|16.06|12.81|15.99|12.74|0
1722999000000|2024-08-07 02:50:00|16|12.75|16.07|12.82|16.11|12.86|15.99|12.74|0
1722999300000|2024-08-07 02:55:00|16.08|12.83|16.07|12.82|16.09|12.84|16.06|12.81|0
1722999600000|2024-08-07 03:00:00|16.08|12.83|16.02|12.77|16.09|12.84|15.98|12.73|0
1722999900000|2024-08-07 03:05:00|16.01|12.76|15.95|12.7|16.01|12.76|15.93|12.68|0
1723000200000|2024-08-07 03:10:00|15.98|12.73|15.9|12.65|15.98|12.73|15.78|12.53|0
1723000500000|2024-08-07 03:15:00|15.89|12.64|15.95|12.7|15.99|12.74|15.88|12.63|0
1723000800000|2024-08-07 03:20:00|15.94|12.69|15.85|12.6|16|12.75|15.85|12.6|0
1723001100000|2024-08-07 03:25:00|15.86|12.61|15.85|12.6|15.91|12.66|15.84|12.59|0
1723001400000|2024-08-07 03:30:00|15.86|12.61|15.89|12.64|15.92|12.67|15.86|12.61|0
1723001700000|2024-08-07 03:35:00|15.9|12.65|15.81|12.56|15.9|12.65|15.77|12.52|0
1723002000000|2024-08-07 03:40:00|15.8|12.55|15.72|12.47|15.86|12.61|15.7|12.45|0
1723002300000|2024-08-07 03:45:00|15.73|12.48|15.83|12.58|15.86|12.61|15.73|12.48|0
1723002600000|2024-08-07 03:50:00|15.84|12.59|15.82|12.57|15.87|12.62|15.82|12.57|0
1723002900000|2024-08-07 03:55:00|15.83|12.58|15.79|12.54|15.84|12.59|15.75|12.5|0
1723003200000|2024-08-07 04:00:00|15.76|12.51|15.75|12.5|15.78|12.53|15.71|12.46|0
1723003500000|2024-08-07 04:05:00|15.74|12.49|15.15|11.9|15.74|12.49|15.12|11.87|0
1723003800000|2024-08-07 04:10:00|15.14|11.89|15.12|11.87|15.17|11.92|15.11|11.86|0
1723004100000|2024-08-07 04:15:00|15.11|11.86|15.22|11.97|15.26|12.01|15.11|11.86|0
1723004400000|2024-08-07 04:20:00|15.23|11.98|15.18|11.93|15.23|11.98|15.13|11.88|0
1723004700000|2024-08-07 04:25:00|15.19|11.94|15.17|11.92|15.25|12|15.16|11.91|0
1723005000000|2024-08-07 04:30:00|15.16|11.91|15.18|11.93|15.21|11.96|15.15|11.9|0
1723005300000|2024-08-07 04:35:00|15.19|11.94|15.19|11.94|15.21|11.96|15.13|11.88|0
1723005600000|2024-08-07 04:40:00|15.2|11.95|15.11|11.86|15.2|11.95|15.02|11.77|0
1723005900000|2024-08-07 04:45:00|15.12|11.87|15.14|11.89|15.16|11.91|15.1|11.85|0
1723006200000|2024-08-07 04:50:00|15.13|11.88|15.09|11.84|15.15|11.9|15.09|11.84|0
1723006500000|2024-08-07 04:55:00|15.1|11.85|15.12|11.87|15.15|11.9|15.08|11.83|0
1723006800000|2024-08-07 05:00:00|15.11|11.86|15.15|11.9|15.16|11.91|15.11|11.86|0
1723007100000|2024-08-07 05:05:00|15.14|11.89|15.15|11.9|15.16|11.91|15.12|11.87|0
1723007400000|2024-08-07 05:10:00|15.14|11.89|15.21|11.96|15.22|11.97|15.12|11.87|0
1723007700000|2024-08-07 05:15:00|15.23|11.98|15.2|11.95|15.25|12|15.19|11.94|0
1723008000000|2024-08-07 05:20:00|15.19|11.94|15.2|11.95|15.23|11.98|15.14|11.89|0
1723008300000|2024-08-07 05:25:00|15.19|11.94|15.11|11.86|15.19|11.94|15.11|11.86|0
1723008600000|2024-08-07 05:30:00|15.12|11.87|15.1|11.85|15.17|11.92|15.08|11.83|0
1723008900000|2024-08-07 05:35:00|15.11|11.86|15.25|12|15.28|12.03|15.09|11.84|0
1723009200000|2024-08-07 05:40:00|15.26|12.01|15.34|12.09|15.34|12.09|15.26|12.01|0
1723009500000|2024-08-07 05:45:00|15.33|12.08|15.34|12.09|15.36|12.11|15.29|12.04|0
1723009800000|2024-08-07 05:50:00|15.33|12.08|15.37|12.12|15.43|12.18|15.29|12.04|0
1723010100000|2024-08-07 05:55:00|15.35|12.1|15.38|12.13|15.41|12.16|15.34|12.09|0
1723010400000|2024-08-07 06:00:00|15.39|12.14|15.39|12.14|15.44|12.19|15.32|12.07|0
1723010700000|2024-08-07 06:05:00|15.38|12.13|15.41|12.16|15.43|12.18|15.32|12.07|0
1723011000000|2024-08-07 06:10:00|15.43|12.18|15.51|12.26|15.56|12.31|15.43|12.18|0
1723011300000|2024-08-07 06:15:00|15.52|12.27|15.63|12.38|15.79|12.54|15.48|12.23|0
1723011600000|2024-08-07 06:20:00|15.64|12.39|15.62|12.37|15.71|12.46|15.61|12.36|0
1723011900000|2024-08-07 06:25:00|15.63|12.38|14.69|11.44|16.4|13.15|14.65|11.4|0
1723012200000|2024-08-07 06:30:00|14.68|11.43|14.7|11.45|14.72|11.47|14.64|11.39|0
1723012500000|2024-08-07 06:35:00|14.72|11.47|14.7|11.45|14.72|11.47|14.66|11.41|0
1723012800000|2024-08-07 06:40:00|14.71|11.46|14.66|11.41|14.73|11.48|14.64|11.39|0
1723013100000|2024-08-07 06:45:00|14.67|11.42|14.66|11.41|14.73|11.48|14.66|11.41|0
1723013400000|2024-08-07 06:50:00|14.65|11.4|14.64|11.52|14.65|11.53|14.52|11.4|0
1723013700000|2024-08-07 06:55:00|14.65|11.53|14.53|11.41|14.65|11.53|14.53|11.41|0
1723014000000|2024-08-07 07:00:00|14.54|11.42|14.68|11.56|14.81|11.69|14.54|11.42|0
1723014300000|2024-08-07 07:05:00|14.69|11.57|14.51|11.39|14.69|11.57|14.5|11.38|0
1723014600000|2024-08-07 07:10:00|14.5|11.38|14.59|11.47|14.68|11.56|14.45|11.33|0
1723014900000|2024-08-07 07:15:00|14.6|11.48|14.64|11.52|14.65|11.53|14.54|11.42|0
1723015200000|2024-08-07 07:20:00|14.65|11.53|14.92|11.8|14.97|11.85|14.65|11.53|0
1723015500000|2024-08-07 07:25:00|14.94|11.82|15.04|11.92|15.14|12.02|14.92|11.8|0
1723015800000|2024-08-07 07:30:00|15.03|11.91|14.88|11.76|15.04|11.92|14.87|11.75|0
1723016100000|2024-08-07 07:35:00|14.86|11.74|14.74|11.62|14.87|11.75|14.65|11.53|0
1723016400000|2024-08-07 07:40:00|14.72|11.6|14.94|11.82|14.94|11.82|14.7|11.58|0
1723016700000|2024-08-07 07:45:00|14.98|11.86|14.91|11.79|15.07|11.95|14.86|11.74|0
1723017000000|2024-08-07 07:50:00|14.9|11.78|15.03|11.91|15.1|11.98|14.86|11.74|0
1723017300000|2024-08-07 07:55:00|15.01|11.89|13.86|10.74|15.02|11.9|13.82|10.7|0
1723017600000|2024-08-07 08:00:00|13.83|10.71|13.76|10.64|13.91|10.79|13.68|10.56|0
1723017900000|2024-08-07 08:05:00|13.75|10.63|13.59|10.47|13.76|10.64|13.58|10.46|0
1723018200000|2024-08-07 08:10:00|13.58|10.46|13.46|10.34|13.62|10.5|13.41|10.29|0
1723018500000|2024-08-07 08:15:00|13.47|10.35|13.43|10.31|13.51|10.39|13.37|10.25|0
1723018800000|2024-08-07 08:20:00|13.44|10.32|13.45|10.33|13.51|10.39|13.44|10.32|0
1723019100000|2024-08-07 08:25:00|13.43|10.31|13.42|10.3|13.51|10.39|13.41|10.29|0
1723019400000|2024-08-07 08:30:00|13.43|10.31|13.19|10.07|13.85|10.73|13.12|10|0
1723019700000|2024-08-07 08:35:00|13.2|10.08|13.18|10.06|13.24|10.12|13.12|10|0
1723020000000|2024-08-07 08:40:00|13.19|10.07|13.21|10.09|13.22|10.1|13.14|10.02|0
1723020300000|2024-08-07 08:45:00|13.2|10.08|13.03|9.91|13.21|10.09|13.02|9.9|0
1723020600000|2024-08-07 08:50:00|13.02|9.9|13.02|9.9|13.06|9.94|13|9.88|0
1723020900000|2024-08-07 08:55:00|13.01|9.89|12.95|9.83|13.03|9.91|12.95|9.83|0
1723021200000|2024-08-07 09:00:00|12.94|9.82|12.98|9.86|13.03|9.91|12.94|9.82|0
1723021500000|2024-08-07 09:05:00|12.97|9.85|12.92|9.8|13.37|10.25|12.86|9.74|0
1723021800000|2024-08-07 09:10:00|12.93|9.81|12.83|9.71|12.93|9.81|12.78|9.66|0
1723022100000|2024-08-07 09:15:00|12.84|9.72|12.91|9.79|12.94|9.82|12.84|9.72|0
1723022400000|2024-08-07 09:20:00|12.9|9.78|12.84|9.72|12.92|9.8|12.83|9.71|0
1723022700000|2024-08-07 09:25:00|12.85|9.73|12.73|9.61|12.85|9.73|12.71|9.59|0
1723023000000|2024-08-07 09:30:00|12.72|9.6|12.76|9.64|12.79|9.67|12.7|9.58|0
1723023300000|2024-08-07 09:35:00|12.77|9.65|12.57|9.45|12.77|9.65|12.54|9.42|0
1723023600000|2024-08-07 09:40:00|12.56|9.44|12.69|9.57|12.7|9.58|12.55|9.43|0
1723023900000|2024-08-07 09:45:00|12.68|9.56|12.7|9.58|12.76|9.64|12.66|9.54|0
1723024200000|2024-08-07 09:50:00|12.72|9.6|12.31|9.91|12.73|9.92|12.29|9.52|0
1723024500000|2024-08-07 09:55:00|12.32|9.92|12.26|9.86|12.35|9.95|12.25|9.85|0
1723024800000|2024-08-07 10:00:00|12.25|9.85|12.29|9.89|12.29|9.89|12.21|9.81|0
1723025100000|2024-08-07 10:05:00|12.28|9.88|12.23|9.83|12.3|9.9|12.23|9.83|0
1723025400000|2024-08-07 10:10:00|12.24|9.84|12.18|9.78|12.24|9.84|12.18|9.78|0
1723025700000|2024-08-07 10:15:00|12.19|9.79|12.22|9.82|12.23|9.83|12.19|9.79|0
1723026000000|2024-08-07 10:20:00|12.23|9.83|12.25|9.85|12.28|9.88|12.22|9.82|0
1723026300000|2024-08-07 10:25:00|12.24|9.84|12.18|9.78|12.26|9.86|12.17|9.77|0
1723026600000|2024-08-07 10:30:00|12.19|9.79|12.44|10.04|12.46|10.06|11.86|9.46|0
1723026900000|2024-08-07 10:35:00|12.43|10.03|12.41|10.01|12.44|10.04|12.4|10|0
1723027200000|2024-08-07 10:40:00|12.4|10|12.42|10.02|12.44|10.04|12.39|9.99|0
1723027500000|2024-08-07 10:45:00|12.43|10.03|12.38|9.98|12.44|10.04|12.38|9.98|0
1723027800000|2024-08-07 10:50:00|12.37|9.97|12.37|9.97|12.42|10.02|12.35|9.95|0
1723028100000|2024-08-07 10:55:00|12.38|9.98|12.38|9.98|12.38|9.98|12.34|9.94|0
1723028400000|2024-08-07 11:00:00|12.4|10|12.37|9.97|12.4|10|12.34|9.94|0
1723028700000|2024-08-07 11:05:00|12.36|9.96|12.34|9.94|12.39|9.99|12.33|9.93|0
1723029000000|2024-08-07 11:10:00|12.33|9.93|12.38|9.98|12.39|9.99|12.33|9.93|0
1723029300000|2024-08-07 11:15:00|12.37|9.97|12.29|9.89|12.39|9.99|12.29|9.89|0
1723029600000|2024-08-07 11:20:00|12.3|9.9|12.3|9.9|12.32|9.92|12.29|9.89|0
1723029900000|2024-08-07 11:25:00|12.31|9.91|12.38|9.98|12.38|9.98|12.3|9.9|0
1723030200000|2024-08-07 11:30:00|12.37|9.97|12.4|10|12.49|10.09|12.36|9.96|0
1723030500000|2024-08-07 11:35:00|12.41|10.01|12.42|10.02|12.45|10.05|12.4|10|0
1723030800000|2024-08-07 11:40:00|12.43|10.03|12.4|10|12.48|10.08|12.4|10|0
1723031100000|2024-08-07 11:45:00|12.39|9.99|12.49|10.09|12.5|10.1|12.38|9.98|0
1723031400000|2024-08-07 11:50:00|12.5|10.1|12.49|10.09|12.5|10.1|12.46|10.06|0
1723031700000|2024-08-07 11:55:00|12.5|10.1|12.54|10.14|12.57|10.17|12.46|10.06|0
1723032000000|2024-08-07 12:00:00|12.52|10.12|12.71|10.31|12.72|10.32|12.51|10.11|0
1723032300000|2024-08-07 12:05:00|12.73|10.33|12.69|10.29|12.77|10.37|12.68|10.28|0
1723032600000|2024-08-07 12:10:00|12.68|10.28|12.65|10.25|12.73|10.33|12.65|10.25|0
1723032900000|2024-08-07 12:15:00|12.66|10.26|12.65|10.25|12.69|10.29|12.62|10.22|0
1723033200000|2024-08-07 12:20:00|12.66|10.26|12.75|10.35|12.75|10.35|12.64|10.24|0
1723033500000|2024-08-07 12:25:00|12.74|10.34|12.74|10.34|12.75|10.35|12.66|10.26|0
1723033800000|2024-08-07 12:30:00|12.68|10.28|12.61|10.21|12.69|10.29|12.59|10.19|0
1723034100000|2024-08-07 12:35:00|12.6|10.2|12.55|10.15|12.62|10.22|12.54|10.14|0
1723034400000|2024-08-07 12:40:00|12.56|10.16|12.56|10.16|12.58|10.18|12.53|10.13|0
1723034700000|2024-08-07 12:45:00|12.57|10.17|12.46|10.06|12.71|10.31|12.45|10.05|0
1723035000000|2024-08-07 12:50:00|12.47|10.07|12.54|10.14|12.54|10.14|12.46|10.06|0
1723035300000|2024-08-07 12:55:00|12.53|10.13|12.47|10.07|12.56|10.16|12.47|10.07|0
1723035600000|2024-08-07 13:00:00|12.48|10.08|12.54|10.14|12.54|10.14|12.44|10.04|0
1723035900000|2024-08-07 13:05:00|12.53|10.13|12.47|10.07|12.55|10.15|12.47|10.07|0
1723036200000|2024-08-07 13:10:00|12.46|10.06|12.58|10.18|12.61|10.21|12.46|10.06|0
1723036500000|2024-08-07 13:15:00|12.59|10.19|12.53|10.13|12.61|10.21|12.51|10.11|0
1723036800000|2024-08-07 13:20:00|12.52|10.12|12.48|10.08|12.52|10.12|12.47|10.07|0
1723037100000|2024-08-07 13:25:00|12.47|10.07|12.43|10.03|12.48|10.08|12.41|10.01|0
1723037400000|2024-08-07 13:30:00|12.44|10.04|12.41|10.01|12.53|10.13|12.32|9.92|0
1723037700000|2024-08-07 13:35:00|12.4|10|12.22|9.82|12.6|10.2|12.16|9.76|0
1723038000000|2024-08-07 13:40:00|12.25|9.85|12.22|9.82|12.35|9.95|12.18|9.78|0
1723038300000|2024-08-07 13:45:00|12.21|9.81|12.19|9.79|12.45|10.05|12.16|9.76|0
1723038600000|2024-08-07 13:50:00|12.16|9.76|12.17|9.77|12.25|9.85|12.14|9.74|0
1723038900000|2024-08-07 13:55:00|12.15|9.75|12.02|9.62|12.26|9.86|12|9.6|0
1723039200000|2024-08-07 14:00:00|11.96|9.56|12.17|9.77|12.17|9.77|11.92|9.52|0
1723039500000|2024-08-07 14:05:00|12.18|9.78|12.08|9.68|12.25|9.85|12.04|9.64|0
1723039800000|2024-08-07 14:10:00|12.07|9.67|12.21|9.81|12.24|9.84|12.04|9.64|0
1723040100000|2024-08-07 14:15:00|12.22|9.82|12.47|10.07|12.52|10.12|12.13|9.73|0
1723040400000|2024-08-07 14:20:00|12.46|10.06|12.23|9.83|12.46|10.06|12.08|9.68|0
1723040700000|2024-08-07 14:25:00|12.22|9.82|12.25|9.85|12.38|9.98|12.14|9.74|0
1723041000000|2024-08-07 14:30:00|12.28|9.88|12.29|9.89|12.31|9.91|12.13|9.73|0
1723041300000|2024-08-07 14:35:00|12.3|9.9|12.36|9.96|12.36|9.96|12.21|9.81|0
1723041600000|2024-08-07 14:40:00|12.33|9.93|12.09|9.69|12.36|9.96|12.09|9.69|0
1723041900000|2024-08-07 14:45:00|12.08|9.68|12.22|9.82|12.4|10|11.98|9.58|0
1723042200000|2024-08-07 14:50:00|12.23|9.83|12.29|9.89|12.32|9.92|12.18|9.78|0
1723042500000|2024-08-07 14:55:00|12.3|9.9|12.27|9.87|12.32|9.92|12.21|9.81|0
1723042800000|2024-08-07 15:00:00|12.26|9.86|12.18|9.78|12.36|9.96|12.16|9.76|0
1723043100000|2024-08-07 15:05:00|12.19|9.79|12.21|9.81|12.23|9.83|12.13|9.73|0
1723043400000|2024-08-07 15:10:00|12.2|9.8|12.11|9.71|12.41|10.01|12.11|9.71|0
1723043700000|2024-08-07 15:15:00|12.12|9.72|12.19|9.79|12.26|9.86|12.05|9.65|0
1723044000000|2024-08-07 15:20:00|12.21|9.81|12.22|9.82|12.24|9.84|12.14|9.74|0
1723044300000|2024-08-07 15:25:00|12.23|9.83|12.09|9.69|12.28|9.88|12.06|9.66|0
1723044600000|2024-08-07 15:30:00|12.1|9.7|12.1|9.7|12.14|9.74|12.03|9.63|0
1723044900000|2024-08-07 15:35:00|12.08|9.68|12.08|9.68|12.11|9.71|12.01|9.61|0
1723045200000|2024-08-07 15:40:00|12.09|9.69|12.14|9.74|12.19|9.79|11.84|9.44|0
1723045500000|2024-08-07 15:45:00|12.15|9.75|12.15|9.75|12.25|9.85|11.84|9.44|0
1723045800000|2024-08-07 15:50:00|12.16|9.76|12.23|9.83|12.27|9.87|12.1|9.7|0
1723046100000|2024-08-07 15:55:00|12.22|9.82|12.22|9.82|12.28|9.88|12.17|9.77|0
1723046400000|2024-08-07 16:00:00|12.24|9.84|12.59|10.19|12.66|10.26|12.23|9.83|0
1723046700000|2024-08-07 16:05:00|12.61|10.21|12.92|10.52|12.98|10.58|12.17|9.77|0
1723047000000|2024-08-07 16:10:00|12.94|10.54|12.78|10.38|12.97|10.57|12.77|10.37|0
1723047300000|2024-08-07 16:15:00|12.79|10.39|12.84|10.44|12.85|10.45|12.76|10.36|0
1723047600000|2024-08-07 16:20:00|12.86|10.46|12.74|10.34|13.02|10.62|12.72|10.32|0
1723047900000|2024-08-07 16:25:00|12.73|10.33|12.76|10.36|12.83|10.43|12.68|10.28|0
1723048200000|2024-08-07 16:30:00|12.77|10.37|12.73|10.33|12.85|10.45|12.73|10.33|0
1723048500000|2024-08-07 16:35:00|12.75|10.35|13.02|10.62|13.02|10.62|12.74|10.34|0
1723048800000|2024-08-07 16:40:00|13.01|10.61|13.26|10.86|13.26|10.86|12.9|10.5|0
1723049100000|2024-08-07 16:45:00|13.24|10.84|14.1|11.7|14.12|11.72|13.24|10.84|0
1723049400000|2024-08-07 16:50:00|14.13|11.73|14.16|11.76|14.3|11.9|13.91|11.51|0
1723049700000|2024-08-07 16:55:00|14.17|11.77|14.17|11.77|14.2|11.8|14.05|11.65|0
1723050000000|2024-08-07 17:00:00|14.18|11.78|14.23|11.83|14.31|11.91|14.1|11.7|0
1723050300000|2024-08-07 17:05:00|14.24|11.84|14.43|12.03|14.43|12.03|14.16|11.76|0
1723050600000|2024-08-07 17:10:00|14.44|12.04|15.11|12.71|15.13|12.73|14.09|11.69|0
1723050900000|2024-08-07 17:15:00|15.08|12.68|15.43|13.03|15.54|13.14|15.08|12.68|0
1723051200000|2024-08-07 17:20:00|15.44|13.04|15.09|12.69|15.55|13.15|15.09|12.69|0
1723051500000|2024-08-07 17:25:00|15.07|12.67|16.68|14.28|16.68|14.28|13.91|11.51|0
1723051800000|2024-08-07 17:30:00|16.33|13.93|16.35|13.95|16.51|14.11|16.3|13.9|0
1723052100000|2024-08-07 17:35:00|16.32|13.92|16.45|14.05|16.65|14.25|16.19|13.79|0
1723052400000|2024-08-07 17:40:00|16.47|14.07|16.45|14.05|16.48|14.08|16.2|13.8|0
1723052700000|2024-08-07 17:45:00|16.47|14.07|16.39|14.53|16.59|14.53|15.74|13.94|0
1723053000000|2024-08-07 17:50:00|16.35|14.5|17.08|15.15|17.4|15.43|16.3|14.45|0
1723053300000|2024-08-07 17:55:00|17.1|15.17|17.17|15.22|17.33|15.37|17.1|15.17|0
1723053600000|2024-08-07 18:00:00|17.22|15.27|17.42|15.44|17.47|15.49|16.98|15.05|0
1723053900000|2024-08-07 18:05:00|17.4|15.45|17.63|15.63|17.65|15.65|17.35|15.38|0
1723054200000|2024-08-07 18:10:00|17.64|15.64|17.84|15.84|17.86|15.86|17.38|15.41|0
1723054500000|2024-08-07 18:15:00|17.87|15.87|18.46|16.46|18.73|16.73|17.76|15.76|0
1723054800000|2024-08-07 18:20:00|18.44|16.44|18.31|16.31|18.57|16.57|18.22|16.22|0
1723055100000|2024-08-07 18:25:00|18.28|16.28|17.84|15.84|18.29|16.29|17.82|15.82|0
1723055400000|2024-08-07 18:30:00|17.94|15.94|18.11|16.11|18.17|16.17|17.87|15.87|0
1723055700000|2024-08-07 18:35:00|18.1|16.1|18.09|16.09|18.21|16.21|17.88|15.88|0
1723056000000|2024-08-07 18:40:00|18.1|16.1|18.07|16.07|18.18|16.18|17.89|15.89|0
1723056300000|2024-08-07 18:45:00|18.06|16.06|18.2|16.2|18.38|16.38|17.96|15.96|0
1723056600000|2024-08-07 18:50:00|18.21|16.21|18.31|16.31|18.39|16.39|17.85|15.85|0
1723056900000|2024-08-07 18:55:00|18.29|16.29|18.25|16.25|18.33|16.33|18.1|16.1|0
1723057200000|2024-08-07 19:00:00|18.26|16.26|17.66|15.66|18.28|16.28|17.66|15.66|0
1723057500000|2024-08-07 19:05:00|17.68|15.68|16.7|14.81|18.45|16.45|16.48|14.61|0
1723057800000|2024-08-07 19:10:00|16.67|14.78|16.87|14.96|16.9|14.99|16.59|14.71|0
1723058100000|2024-08-07 19:15:00|16.83|14.93|16.67|14.78|16.84|14.93|16.63|14.75|0
1723058400000|2024-08-07 19:20:00|16.65|14.79|16.87|14.96|16.94|15.02|16.49|14.63|0
1723058700000|2024-08-07 19:25:00|16.88|14.97|17.05|15.12|17.23|15.28|16.66|14.78|0
1723059000000|2024-08-07 19:30:00|17.07|15.13|17.29|15.33|17.38|15.41|17.06|15.13|0
1723059300000|2024-08-07 19:35:00|17.27|15.34|17.24|15.29|17.33|15.36|17.05|15.12|0
1723059600000|2024-08-07 19:40:00|17.23|15.28|17.42|15.45|17.49|15.51|17.23|15.28|0
1723059900000|2024-08-07 19:45:00|17.41|15.44|17.26|15.31|17.44|15.46|17.22|15.27|0
1723060200000|2024-08-07 19:50:00|17.3|15.34|17.68|15.68|17.73|15.73|17.14|15.2|0
1723060500000|2024-08-07 19:55:00|17.63|15.63|17.85|15.85|18.05|16.05|17.45|15.48|0
1723060800000|2024-08-07 20:00:00|17.79|15.79|17.87|15.87|17.95|15.95|17.75|15.75|0
1723061100000|2024-08-07 20:05:00|17.86|15.86|17.77|15.77|17.86|15.86|17.74|15.74|0
1723061400000|2024-08-07 20:10:00|17.76|15.76|17.8|15.8|17.8|15.8|17.68|15.68|0
1723061700000|2024-08-07 20:15:00|17.78|15.77|17.85|15.83|17.89|15.86|17.77|15.76|0
1723062000000|2024-08-07 20:20:00|17.87|15.85|18.16|16.1|18.16|16.11|17.87|15.85|0
1723062300000|2024-08-07 20:25:00|18.14|16.08|18.21|16.15|18.32|16.24|18.12|16.07|0
1723062600000|2024-08-07 20:30:00|18.22|16.16|18.24|16.18|18.27|16.2|18.13|16.08|0
1723062900000|2024-08-07 20:35:00|18.22|16.17|18.13|16.08|18.22|16.17|18.13|16.08|0
1723063200000|2024-08-07 20:40:00|18.12|16.07|18.26|16.2|18.27|16.2|18.11|16.06|0
1723063500000|2024-08-07 20:45:00|18.27|16.18|18.41|16.33|18.44|16.35|18.24|16.17|0
1723063800000|2024-08-07 20:50:00|18.42|16.34|18.2|16.14|18.47|16.38|17.67|15.67|0
1723064100000|2024-08-07 20:55:00|18.22|16.16|18.47|16.38|18.62|16.51|18.2|16.14|0
1723064400000|2024-08-07 21:00:00|18.42|16.33|18.48|16.39|18.48|16.39|18.42|16.33|0
1723064700000|2024-08-07 21:05:00|18.47|16.38|18.44|16.36|18.47|16.38|18.43|16.34|0
1723065000000|2024-08-07 21:10:00|18.45|16.35|18.51|16.41|18.51|16.41|18.42|16.33|0
1723065300000|2024-08-07 21:15:00|18.49|16.4|18.33|16.26|18.49|16.4|18.29|16.22|0
1723065600000|2024-08-07 21:20:00|18.31|16.24|18.3|16.23|18.35|16.27|18.3|16.23|0
1723065900000|2024-08-07 21:25:00|18.31|16.24|18.32|16.25|18.33|16.25|18.3|16.23|0
1723066200000|2024-08-07 21:30:00|18.33|16.24|18.32|16.24|18.34|16.26|18.32|16.24|0
1723066500000|2024-08-07 21:35:00|18.33|16.25|18.32|16.24|18.33|16.26|18.32|16.24|0
1723066800000|2024-08-07 21:40:00|18.31|16.23|18.31|16.24|18.32|16.24|18.3|16.23|0
1723067100000|2024-08-07 21:45:00|18.3|16.23|18.31|16.23|18.31|16.24|18.3|16.23|0
1723067400000|2024-08-07 21:50:00|18.3|16.24|18.3|16.23|18.3|16.24|18.3|16.23|0
1723067700000|2024-08-07 21:55:00|18.29|16.22|18.3|16.23|18.32|16.25|18.28|16.21|0
1723068000000|2024-08-07 22:00:00|18.22|16.16|18.35|16.27|18.36|16.28|18.08|16.03|0
1723068300000|2024-08-07 22:05:00|18.34|16.26|18.19|16.13|18.35|16.27|18.19|16.13|0
1723068600000|2024-08-07 22:10:00|18.2|16.14|18.41|16.33|18.41|16.33|18.2|16.14|0
1723068900000|2024-08-07 22:15:00|18.4|16.32|18.18|16.12|18.4|16.32|18.16|16.1|0
1723069200000|2024-08-07 22:20:00|18.16|16.13|18.16|16.1|18.23|16.17|18.13|16.08|0
1723069500000|2024-08-07 22:25:00|18.17|16.11|18.02|15.98|18.18|16.12|18|15.96|0
1723069800000|2024-08-07 22:30:00|18.03|15.99|17.96|15.93|18.03|15.99|17.96|15.92|0
1723070100000|2024-08-07 22:35:00|17.97|15.92|18.01|15.97|18.08|16.03|17.95|15.92|0
1723070400000|2024-08-07 22:40:00|18|15.96|18.07|16.03|18.09|16.04|17.98|15.94|0
1723070700000|2024-08-07 22:45:00|18.08|16.04|18.24|16.18|18.27|16.2|18.06|16.02|0
1723071000000|2024-08-07 22:50:00|18.25|16.16|18.18|16.12|18.25|16.18|18.15|16.1|0
1723071300000|2024-08-07 22:55:00|18.2|16.14|18.13|16.07|18.2|16.14|18.01|15.97|0
1723071600000|2024-08-07 23:00:00|18.12|16.08|18.11|16.06|18.15|16.1|18.08|16.03|0
1723071900000|2024-08-07 23:05:00|18.08|16.04|18.26|16.19|18.29|16.22|18.08|16.04|0
1723072200000|2024-08-07 23:10:00|18.24|16.18|18.22|16.16|18.25|16.18|18.14|16.09|0
1723072500000|2024-08-07 23:15:00|18.23|16.17|18.23|16.17|18.27|16.2|18.21|16.15|0
1723072800000|2024-08-07 23:20:00|18.24|16.18|18.41|16.32|18.42|16.33|18.23|16.17|0
1723073100000|2024-08-07 23:25:00|18.42|16.33|18.61|16.5|18.67|16.55|18.42|16.33|0
1723073400000|2024-08-07 23:30:00|18.62|16.52|18.66|16.55|18.8|16.67|18.54|16.44|0
1723073700000|2024-08-07 23:35:00|18.68|16.56|19.01|16.86|19.04|16.88|18.67|16.55|0
1723074000000|2024-08-07 23:40:00|18.99|16.84|18.85|16.71|19.02|16.87|18.83|16.7|0
1723074300000|2024-08-07 23:45:00|18.86|16.72|18.63|16.52|18.87|16.73|18.6|16.49|0
1723074600000|2024-08-07 23:50:00|18.62|16.51|18.71|16.59|18.71|16.59|18.59|16.49|0
1723074900000|2024-08-07 23:55:00|18.7|16.58|18.45|16.36|18.73|16.61|18.45|16.36|0
1723075200000|2024-08-08 00:00:00|18.43|16.34|18.18|16.12|18.54|16.44|18.15|16.1|0
1723075500000|2024-08-08 00:05:00|18.19|16.13|18.2|16.14|18.27|16.2|18.14|16.08|0
1723075800000|2024-08-08 00:10:00|18.19|16.13|18.32|16.24|18.32|16.24|18.18|16.12|0
1723076100000|2024-08-08 00:15:00|18.28|16.28|17.94|15.94|18.28|16.28|17.94|15.94|0
1723076400000|2024-08-08 00:20:00|17.91|15.91|18|16|18.05|16.05|17.87|15.87|0
1723076700000|2024-08-08 00:25:00|17.99|15.99|18.67|16.67|18.71|16.71|17.91|15.91|0
1723077000000|2024-08-08 00:30:00|18.68|16.68|18.68|16.68|18.7|16.7|18.5|16.5|0
1723077300000|2024-08-08 00:35:00|18.69|16.69|18.85|16.85|18.89|16.89|18.68|16.68|0
1723077600000|2024-08-08 00:40:00|18.84|16.84|18.89|16.89|18.95|16.95|18.74|16.74|0
1723077900000|2024-08-08 00:45:00|18.9|16.9|18.9|16.9|18.97|16.97|18.86|16.86|0
1723078200000|2024-08-08 00:50:00|18.91|16.91|19|17|19.08|17.08|18.8|16.8|0
1723078500000|2024-08-08 00:55:00|19.02|17.02|18.97|16.97|19.09|17.09|18.93|16.93|0
1723078800000|2024-08-08 01:00:00|18.96|16.96|18.86|16.86|19.01|17.01|18.84|16.84|0
1723079100000|2024-08-08 01:05:00|18.85|16.85|18.86|16.86|18.87|16.87|18.77|16.77|0
1723079400000|2024-08-08 01:10:00|18.87|16.87|18.79|16.79|18.87|16.87|18.77|16.77|0
1723079700000|2024-08-08 01:15:00|18.77|16.77|18.61|16.61|18.8|16.8|18.57|16.57|0
1723080000000|2024-08-08 01:20:00|18.6|16.6|18.65|16.65|18.71|16.71|18.55|16.55|0
1723080300000|2024-08-08 01:25:00|18.64|16.64|18.59|16.59|18.64|16.64|18.55|16.55|0
1723080600000|2024-08-08 01:30:00|18.58|16.58|18.68|16.68|18.76|16.76|18.56|16.56|0
1723080900000|2024-08-08 01:35:00|18.69|16.69|18.7|16.7|18.73|16.73|18.66|16.66|0
1723081200000|2024-08-08 01:40:00|18.69|16.69|18.75|16.75|18.78|16.78|18.68|16.68|0
1723081500000|2024-08-08 01:45:00|18.76|16.76|18.72|16.72|18.82|16.82|18.71|16.71|0
1723081800000|2024-08-08 01:50:00|18.73|16.73|18.56|16.56|18.78|16.78|18.55|16.55|0
1723082100000|2024-08-08 01:55:00|18.55|16.55|18.59|16.59|18.61|16.61|18.55|16.55|0
1723082400000|2024-08-08 02:00:00|18.58|16.58|18.5|16.5|18.58|16.58|18.4|16.4|0
1723082700000|2024-08-08 02:05:00|18.51|16.51|18.4|16.4|18.52|16.52|18.32|16.32|0
1723083000000|2024-08-08 02:10:00|18.41|16.41|18.35|16.35|18.46|16.46|18.35|16.35|0
1723083300000|2024-08-08 02:15:00|18.36|16.36|17.98|15.98|18.4|16.4|17.94|15.94|0
1723083600000|2024-08-08 02:20:00|17.99|15.99|17.89|15.89|18|16|17.89|15.89|0
1723083900000|2024-08-08 02:25:00|17.9|15.9|17.98|15.98|17.98|15.98|17.9|15.9|0
1723084200000|2024-08-08 02:30:00|17.99|15.99|18.02|16.02|18.05|16.05|17.95|15.95|0
1723084500000|2024-08-08 02:35:00|18.01|16.01|17.95|15.95|18.02|16.02|17.89|15.89|0
1723084800000|2024-08-08 02:40:00|17.94|15.94|17.96|15.96|17.99|15.99|17.91|15.91|0
1723085100000|2024-08-08 02:45:00|17.94|15.94|17.94|15.94|18|16|17.94|15.94|0
1723085400000|2024-08-08 02:50:00|17.95|15.95|17.95|15.95|17.96|15.96|17.89|15.89|0
1723085700000|2024-08-08 02:55:00|17.96|15.96|17.93|15.93|17.96|15.96|17.89|15.89|0
1723086000000|2024-08-08 03:00:00|17.91|15.91|17.67|15.67|17.91|15.91|17.65|15.65|0
1723086300000|2024-08-08 03:05:00|17.66|15.66|17.67|15.67|17.7|15.7|17.66|15.66|0
1723086600000|2024-08-08 03:10:00|17.68|15.68|17.64|15.65|17.73|15.73|17.64|15.64|0
1723086900000|2024-08-08 03:15:00|17.65|15.64|17.68|15.68|17.68|15.68|17.64|15.64|0
1723087200000|2024-08-08 03:20:00|17.67|15.67|17.57|15.58|17.67|15.67|17.51|15.53|0
1723087500000|2024-08-08 03:25:00|17.56|15.57|17.58|15.59|17.59|15.6|17.51|15.53|0
1723087800000|2024-08-08 03:30:00|17.56|15.57|17.55|15.56|17.57|15.58|17.51|15.53|0
1723088100000|2024-08-08 03:35:00|17.54|15.55|17.55|15.56|17.58|15.59|17.51|15.53|0
1723088400000|2024-08-08 03:40:00|17.54|15.55|17.54|15.55|17.57|15.58|17.51|15.53|0
1723088700000|2024-08-08 03:45:00|17.53|15.54|17.51|15.53|17.55|15.56|17.47|15.49|0
1723089000000|2024-08-08 03:50:00|17.5|15.52|17.58|15.59|17.64|15.64|17.48|15.5|0
1723089300000|2024-08-08 03:55:00|17.56|15.57|17.73|15.73|17.85|15.85|17.56|15.57|0
1723089600000|2024-08-08 04:00:00|17.72|15.72|17.86|15.86|17.86|15.86|17.69|15.69|0
1723089900000|2024-08-08 04:05:00|17.91|15.91|17.84|15.84|17.97|15.97|17.81|15.81|0
1723090200000|2024-08-08 04:10:00|17.82|15.82|17.76|15.76|17.82|15.82|17.71|15.71|0
1723090500000|2024-08-08 04:15:00|17.77|15.77|17.69|15.69|17.79|15.79|17.6|15.61|0
1723090800000|2024-08-08 04:20:00|17.7|15.7|17.7|15.7|17.71|15.71|17.66|15.66|0
1723091100000|2024-08-08 04:25:00|17.68|15.68|17.82|15.82|17.86|15.86|17.67|15.67|0
1723091400000|2024-08-08 04:30:00|17.81|15.81|17.83|15.83|17.86|15.86|17.76|15.76|0
1723091700000|2024-08-08 04:35:00|17.84|15.84|17.96|15.96|18.01|16.01|17.79|15.79|0
1723092000000|2024-08-08 04:40:00|18|16|17.95|15.95|18|16|17.89|15.89|0
1723092300000|2024-08-08 04:45:00|17.94|15.94|18|16|18.03|16.03|17.93|15.93|0
1723092600000|2024-08-08 04:50:00|17.99|15.99|17.91|15.91|18.01|16.01|17.88|15.88|0
1723092900000|2024-08-08 04:55:00|17.92|15.92|17.83|15.83|17.93|15.93|17.8|15.8|0
1723093200000|2024-08-08 05:00:00|17.82|15.82|17.75|15.75|17.84|15.84|17.67|15.67|0
1723093500000|2024-08-08 05:05:00|17.74|15.74|17.73|15.73|17.79|15.79|17.67|15.67|0
1723093800000|2024-08-08 05:10:00|17.72|15.72|17.75|15.75|17.76|15.76|17.66|15.66|0
1723094100000|2024-08-08 05:15:00|17.74|15.74|17.82|15.82|17.9|15.9|17.7|15.7|0
1723094400000|2024-08-08 05:20:00|17.84|15.84|17.87|15.87|17.92|15.92|17.83|15.83|0
1723094700000|2024-08-08 05:25:00|17.86|15.86|17.84|15.84|17.89|15.89|17.79|15.79|0
1723095000000|2024-08-08 05:30:00|17.83|15.83|17.85|15.85|17.85|15.85|17.76|15.76|0
1723095300000|2024-08-08 05:35:00|17.86|15.86|18.09|16.09|18.09|16.09|17.82|15.82|0
1723095600000|2024-08-08 05:40:00|18.08|16.08|18.03|16.03|18.17|16.17|17.92|15.92|0
1723095900000|2024-08-08 05:45:00|18.04|16.04|17.98|15.98|18.05|16.05|17.92|15.92|0
1723096200000|2024-08-08 05:50:00|18|16|18.1|16.1|18.1|16.1|17.97|15.97|0
1723096500000|2024-08-08 05:55:00|18.09|16.09|18.16|16.16|18.16|16.16|18.01|16.01|0
1723096800000|2024-08-08 06:00:00|18.12|16.12|18.16|16.16|18.23|16.23|18.04|16.04|0
1723097100000|2024-08-08 06:05:00|18.13|16.13|18.05|16.05|18.15|16.15|18.03|16.03|0
1723097400000|2024-08-08 06:10:00|18.06|16.06|17.98|15.98|18.06|16.06|17.88|15.88|0
1723097700000|2024-08-08 06:15:00|17.99|15.99|17.76|15.76|18.02|16.02|17.76|15.76|0
1723098000000|2024-08-08 06:20:00|17.77|15.77|17.51|15.52|17.77|15.77|17.5|15.52|0
1723098300000|2024-08-08 06:25:00|17.5|15.53|17.57|15.58|17.66|15.66|17.5|15.52|0
1723098600000|2024-08-08 06:30:00|17.6|15.61|17.57|15.58|17.61|15.62|17.53|15.54|0
1723098900000|2024-08-08 06:35:00|17.55|15.56|17.59|15.6|17.65|15.65|17.54|15.55|0
1723099200000|2024-08-08 06:40:00|17.6|15.61|17.64|15.64|17.7|15.7|17.57|15.58|0
1723099500000|2024-08-08 06:45:00|17.65|15.65|17.68|15.68|17.8|15.8|17.65|15.65|0
1723099800000|2024-08-08 06:50:00|17.69|15.69|17.64|15.65|17.7|15.7|17.6|15.61|0
1723100100000|2024-08-08 06:55:00|17.65|15.62|17.57|15.58|17.65|15.63|17.53|15.55|0
1723100400000|2024-08-08 07:00:00|17.54|15.56|18.08|16.08|18.4|16.4|17.54|15.56|0
1723100700000|2024-08-08 07:05:00|18.05|16.05|17.82|15.82|18.06|16.06|17.79|15.79|0
1723101000000|2024-08-08 07:10:00|17.83|15.83|18.01|16.01|18.04|16.04|17.83|15.83|0
1723101300000|2024-08-08 07:15:00|18.03|16.03|17.99|15.99|18.11|16.11|17.93|15.93|0
1723101600000|2024-08-08 07:20:00|17.98|15.98|18.19|16.19|18.2|16.2|17.98|15.98|0
1723101900000|2024-08-08 07:25:00|18.18|16.18|18.34|16.34|18.43|16.43|18.17|16.17|0
1723102200000|2024-08-08 07:30:00|18.37|16.37|18.53|16.53|18.64|16.64|18|16|0
1723102500000|2024-08-08 07:35:00|18.52|16.52|18.44|16.44|18.6|16.6|18.43|16.43|0
1723102800000|2024-08-08 07:40:00|18.46|16.46|19.28|17.28|19.29|17.29|18.25|16.25|0
1723103100000|2024-08-08 07:45:00|19.27|17.27|19.1|17.1|19.28|17.28|19.06|17.06|0
1723103400000|2024-08-08 07:50:00|19.11|17.11|19.19|17.19|19.27|17.27|19.03|17.03|0
1723103700000|2024-08-08 07:55:00|19.18|17.18|19.15|17.15|19.23|17.23|19.07|17.07|0
1723104000000|2024-08-08 08:00:00|19.16|17.16|18.99|16.99|19.19|17.19|18.94|16.94|0
1723104300000|2024-08-08 08:05:00|19.01|17.01|18.84|16.84|19.17|17.17|18.72|16.72|0
1723104600000|2024-08-08 08:10:00|18.83|16.83|18.74|16.74|18.96|16.96|18.72|16.72|0
1723104900000|2024-08-08 08:15:00|18.76|16.76|18.71|16.71|18.83|16.83|18.66|16.66|0
1723105200000|2024-08-08 08:20:00|18.72|16.72|18.87|16.87|18.88|16.88|18.7|16.7|0
1723105500000|2024-08-08 08:25:00|18.88|16.88|18.89|16.89|18.92|16.92|18.77|16.77|0
1723105800000|2024-08-08 08:30:00|18.9|16.9|18.75|16.75|18.93|16.93|18.75|16.75|0
1723106100000|2024-08-08 08:35:00|18.76|16.76|18.77|16.77|18.8|16.8|18.69|16.69|0
1723106400000|2024-08-08 08:40:00|18.76|16.76|18.58|16.58|18.81|16.81|18.56|16.56|0
1723106700000|2024-08-08 08:45:00|18.59|16.59|18.44|16.44|18.59|16.59|18.44|16.44|0
1723107000000|2024-08-08 08:50:00|18.45|16.45|18.42|16.42|18.48|16.48|18.37|16.37|0
1723107300000|2024-08-08 08:55:00|18.43|16.43|18.32|16.32|18.59|16.59|18.31|16.31|0
1723107600000|2024-08-08 09:00:00|18.31|16.31|18.28|16.28|18.33|16.33|18.18|16.18|0
1723107900000|2024-08-08 09:05:00|18.26|16.26|18.34|16.34|18.49|16.49|18.23|16.23|0
1723108200000|2024-08-08 09:10:00|18.35|16.35|18.31|16.31|18.4|16.4|18.31|16.31|0
1723108500000|2024-08-08 09:15:00|18.3|16.3|18.36|16.36|18.42|16.42|18.27|16.27|0
1723108800000|2024-08-08 09:20:00|18.37|16.37|18.48|16.48|18.49|16.49|18.33|16.33|0
1723109100000|2024-08-08 09:25:00|18.47|16.47|18.46|16.46|18.51|16.51|18.43|16.43|0
1723109400000|2024-08-08 09:30:00|18.47|16.47|18.23|16.23|18.49|16.49|18.23|16.23|0
1723109700000|2024-08-08 09:35:00|18.22|16.22|18.33|16.33|18.37|16.37|18.22|16.22|0
1723110000000|2024-08-08 09:40:00|18.32|16.32|18.8|16.8|18.81|16.81|18.14|16.14|0
1723110300000|2024-08-08 09:45:00|18.81|16.81|18.96|16.96|18.96|16.96|18.8|16.8|0
1723110600000|2024-08-08 09:50:00|18.98|16.98|18.87|16.87|19.09|17.09|18.53|16.53|0
1723110900000|2024-08-08 09:55:00|18.84|16.84|18.89|16.89|18.89|16.89|18.8|16.8|0
1723111200000|2024-08-08 10:00:00|18.88|16.88|18.96|16.96|18.96|16.96|18.78|16.78|0
1723111500000|2024-08-08 10:05:00|18.95|16.95|18.93|16.93|19.06|17.06|18.88|16.88|0
1723111800000|2024-08-08 10:10:00|18.92|16.92|18.72|16.72|18.93|16.93|18.7|16.7|0
1723112100000|2024-08-08 10:15:00|18.71|16.71|18.61|16.61|18.89|16.89|18.58|16.58|0
1723112400000|2024-08-08 10:20:00|18.6|16.6|18.54|16.54|18.63|16.63|18.52|16.52|0
1723112700000|2024-08-08 10:25:00|18.53|16.53|18.63|16.63|18.75|16.75|18.5|16.5|0
1723113000000|2024-08-08 10:30:00|18.64|16.64|18.57|16.57|18.69|16.69|18.55|16.55|0
1723113300000|2024-08-08 10:35:00|18.59|16.59|18.63|16.63|18.66|16.66|18.57|16.57|0
1723113600000|2024-08-08 10:40:00|18.62|16.62|18.66|16.66|18.67|16.67|18.57|16.57|0
1723113900000|2024-08-08 10:45:00|18.64|16.64|18.45|16.45|18.64|16.64|18.41|16.41|0
1723114200000|2024-08-08 10:50:00|18.44|16.44|18.51|16.51|18.55|16.55|18.38|16.38|0
1723114500000|2024-08-08 10:55:00|18.5|16.5|18.49|16.49|18.6|16.6|18.46|16.46|0
1723114800000|2024-08-08 11:00:00|18.5|16.5|18.56|16.56|18.64|16.64|18.48|16.48|0
1723115100000|2024-08-08 11:05:00|18.55|16.55|18.46|16.46|18.55|16.55|18.46|16.46|0
1723115400000|2024-08-08 11:10:00|18.45|16.45|18.25|16.25|18.75|16.75|18.18|16.18|0
1723115700000|2024-08-08 11:15:00|18.26|16.26|17.98|15.98|18.26|16.26|17.71|15.71|0
1723116000000|2024-08-08 11:20:00|18|16|18.1|16.1|18.16|16.16|18|16|0
1723116300000|2024-08-08 11:25:00|18.11|16.11|18.12|16.12|18.14|16.14|18.07|16.07|0
1723116600000|2024-08-08 11:30:00|18.13|16.13|18.08|16.08|18.2|16.2|18.06|16.06|0
1723116900000|2024-08-08 11:35:00|18.06|16.06|18.07|16.07|18.14|16.14|18.03|16.03|0
1723117200000|2024-08-08 11:40:00|18.06|16.06|17.99|15.99|18.1|16.1|17.99|15.99|0
1723117500000|2024-08-08 11:45:00|18|16|17.98|15.98|18.05|16.05|17.94|15.94|0
1723117800000|2024-08-08 11:50:00|17.97|15.97|17.96|15.96|18.01|16.01|17.87|15.87|0
1723118100000|2024-08-08 11:55:00|17.98|15.98|17.94|15.94|18.02|16.02|17.94|15.94|0
1723118400000|2024-08-08 12:00:00|17.93|15.93|17.79|15.79|17.97|15.97|17.7|15.7|0
1723118700000|2024-08-08 12:05:00|17.78|15.78|17.74|15.74|17.8|15.8|17.72|15.72|0
1723119000000|2024-08-08 12:10:00|17.73|15.73|17.71|15.71|17.78|15.78|17.68|15.68|0
1723119300000|2024-08-08 12:15:00|17.75|15.75|17.79|15.79|17.79|15.79|17.69|15.69|0
1723119600000|2024-08-08 12:20:00|17.78|15.78|17.87|15.87|17.9|15.9|17.75|15.75|0
1723119900000|2024-08-08 12:25:00|17.86|15.86|17.89|15.89|18.03|16.03|17.7|15.7|0
1723120200000|2024-08-08 12:30:00|17.91|15.91|16.85|14.94|18.37|16.37|16.8|14.9|0
1723120500000|2024-08-08 12:35:00|16.83|14.93|16.3|14.45|17.02|15.09|16.18|14.35|0
1723120800000|2024-08-08 12:40:00|16.28|14.44|16.29|14.44|16.32|14.48|16.13|14.31|0
1723121100000|2024-08-08 12:45:00|16.28|14.46|16.61|14.73|16.65|14.77|16.23|14.4|0
1723121400000|2024-08-08 12:50:00|16.59|14.72|16.41|14.55|16.63|14.75|16.33|14.49|0
1723121700000|2024-08-08 12:55:00|16.44|14.58|16.6|14.72|16.61|14.73|16.42|14.56|0
1723122000000|2024-08-08 13:00:00|16.58|14.71|16.09|14.27|16.68|14.79|16.02|14.21|0
1723122300000|2024-08-08 13:05:00|16.1|14.26|16.05|14.24|16.2|14.36|16|14.19|0
1723122600000|2024-08-08 13:10:00|16.02|14.21|16|14.19|16.09|14.27|15.99|14.18|0
1723122900000|2024-08-08 13:15:00|16.01|14.2|15.81|14.01|16.04|14.22|15.73|13.93|0
1723123200000|2024-08-08 13:20:00|15.8|14|15.86|14.06|15.92|14.12|15.8|14|0
1723123500000|2024-08-08 13:25:00|15.88|14.08|15.83|14.03|15.92|14.12|15.82|14.02|0
1723123800000|2024-08-08 13:30:00|15.85|14.05|15.84|14.04|16.01|14.2|15.74|13.94|0
1723124100000|2024-08-08 13:35:00|15.82|14.02|15.92|14.12|16.07|14.25|15.73|13.93|0
1723124400000|2024-08-08 13:40:00|15.93|14.14|15.95|14.14|16.53|14.66|15.67|13.87|0
1723124700000|2024-08-08 13:45:00|15.92|14.12|16.14|14.31|16.21|14.37|15.77|13.97|0
1723125000000|2024-08-08 13:50:00|16.09|14.27|15.64|13.84|16.33|14.48|15.64|13.84|0
1723125300000|2024-08-08 13:55:00|15.69|13.89|15.59|13.79|16.56|14.69|15.56|13.76|0
1723125600000|2024-08-08 14:00:00|15.61|13.81|15.32|13.52|15.66|13.86|15.12|13.32|0
1723125900000|2024-08-08 14:05:00|15.33|13.53|15.38|13.58|15.56|13.76|15.29|13.49|0
1723126200000|2024-08-08 14:10:00|15.37|13.57|15.3|13.5|15.5|13.7|15.28|13.48|0
1723126500000|2024-08-08 14:15:00|15.29|13.49|15.27|13.47|15.34|13.54|15.15|13.35|0
1723126800000|2024-08-08 14:20:00|15.26|13.46|15.13|13.33|15.4|13.6|15.13|13.33|0
1723127100000|2024-08-08 14:25:00|15.15|13.35|14.94|13.14|15.19|13.39|14.91|13.11|0
1723127400000|2024-08-08 14:30:00|14.93|13.13|14.97|13.17|15.07|13.27|14.92|13.12|0
1723127700000|2024-08-08 14:35:00|14.98|13.18|14.94|13.14|15.02|13.22|14.86|13.06|0
1723128000000|2024-08-08 14:40:00|14.95|13.15|15.07|13.27|15.07|13.27|14.88|13.08|0
1723128300000|2024-08-08 14:45:00|15.06|13.26|15.23|13.43|15.63|13.83|14.95|13.15|0
1723128600000|2024-08-08 14:50:00|15.2|13.4|15.3|13.5|15.33|13.53|15.17|13.37|0
1723128900000|2024-08-08 14:55:00|15.29|13.49|15.22|13.42|15.35|13.55|15.21|13.41|0
1723129200000|2024-08-08 15:00:00|15.24|13.44|15.27|13.47|15.37|13.57|15.24|13.44|0
1723129500000|2024-08-08 15:05:00|15.26|13.46|15.28|13.48|15.36|13.56|15.2|13.4|0
1723129800000|2024-08-08 15:10:00|15.27|13.47|15.59|13.79|15.62|13.82|15.26|13.46|0
1723130100000|2024-08-08 15:15:00|15.57|13.77|15.61|13.81|15.65|13.85|15.51|13.71|0
1723130400000|2024-08-08 15:20:00|15.6|13.8|15.28|13.48|15.6|13.8|15.27|13.47|0
1723130700000|2024-08-08 15:25:00|15.27|13.47|15.28|13.48|15.37|13.57|15.16|13.36|0
1723131000000|2024-08-08 15:30:00|15.29|13.49|15.25|13.45|15.29|13.49|15.15|13.35|0
1723131300000|2024-08-08 15:35:00|15.27|13.47|15.33|13.53|15.37|13.57|15.22|13.42|0
1723131600000|2024-08-08 15:40:00|15.36|13.56|15.38|13.58|15.44|13.64|15.34|13.54|0
1723131900000|2024-08-08 15:45:00|15.37|13.57|15.5|13.7|15.51|13.71|15.37|13.57|0
1723132200000|2024-08-08 15:50:00|15.47|13.67|15.29|13.49|15.5|13.7|15.28|13.48|0
1723132500000|2024-08-08 15:55:00|15.3|13.5|15.31|13.51|15.34|13.54|15.23|13.43|0
1723132800000|2024-08-08 16:00:00|15.32|13.52|15.14|13.34|15.34|13.54|15.13|13.33|0
1723133100000|2024-08-08 16:05:00|15.07|13.27|15.04|13.24|15.07|13.27|15|13.2|0
1723133400000|2024-08-08 16:10:00|15.07|13.27|15.14|13.34|15.2|13.4|15.01|13.21|0
1723133700000|2024-08-08 16:15:00|15.12|13.32|15.14|13.34|15.23|13.43|15.11|13.31|0
1723134000000|2024-08-08 16:20:00|15.13|13.33|15.09|13.29|15.13|13.33|15.06|13.26|0
1723134300000|2024-08-08 16:25:00|15.08|13.28|15.15|13.35|15.17|13.37|15.03|13.23|0
1723134600000|2024-08-08 16:30:00|15.14|13.34|15.92|13.52|15.98|13.58|15.14|13.17|0
1723134900000|2024-08-08 16:35:00|15.95|13.55|16.08|13.68|16.12|13.72|15.91|13.51|0
1723135200000|2024-08-08 16:40:00|16.07|13.67|16|13.6|16.14|13.74|15.98|13.58|0
1723135500000|2024-08-08 16:45:00|16.01|13.61|15.83|13.43|16.01|13.61|15.83|13.43|0
1723135800000|2024-08-08 16:50:00|15.85|13.45|15.47|13.67|15.86|13.84|15.44|13.41|0
1723136100000|2024-08-08 16:55:00|15.45|13.65|15.56|13.76|15.61|13.81|15.42|13.62|0
1723136400000|2024-08-08 17:00:00|15.54|13.74|15.69|13.89|15.75|13.95|15.48|13.68|0
1723136700000|2024-08-08 17:05:00|15.67|13.87|15.56|13.76|15.82|14.02|15.56|13.76|0
1723137000000|2024-08-08 17:10:00|15.55|13.75|15.48|13.68|15.58|13.78|15.46|13.66|0
1723137300000|2024-08-08 17:15:00|15.49|13.69|15.27|13.47|15.5|13.7|15.27|13.47|0
1723137600000|2024-08-08 17:20:00|15.25|13.45|15.27|13.47|15.29|13.49|15.18|13.38|0
1723137900000|2024-08-08 17:25:00|15.26|13.46|15.03|13.23|15.27|13.47|15.03|13.23|0
1723138200000|2024-08-08 17:30:00|15.04|13.24|15.36|13.56|15.62|13.82|14.93|13.13|0
1723138500000|2024-08-08 17:35:00|15.37|13.57|15.37|13.57|15.48|13.68|15.35|13.55|0
1723138800000|2024-08-08 17:40:00|15.36|13.56|14.32|12.52|15.4|13.6|14.27|12.47|0
1723139100000|2024-08-08 17:45:00|14.31|12.51|14.28|12.48|14.33|12.53|14.25|12.45|0
1723139400000|2024-08-08 17:50:00|14.27|12.47|14.26|12.46|14.32|12.52|14.22|12.42|0
1723139700000|2024-08-08 17:55:00|14.27|12.47|14.27|12.47|14.33|12.53|14.27|12.47|0
1723140000000|2024-08-08 18:00:00|14.28|12.48|14.14|12.34|14.33|12.53|14.14|12.34|0
1723140300000|2024-08-08 18:05:00|14.15|12.35|14.18|12.38|14.19|12.39|14.08|12.28|0
1723140600000|2024-08-08 18:10:00|14.16|12.36|14.12|12.32|14.19|12.39|14.11|12.31|0
1723140900000|2024-08-08 18:15:00|14.14|12.34|14.06|12.26|14.16|12.36|14.04|12.24|0
1723141200000|2024-08-08 18:20:00|14.07|12.27|14.07|12.27|14.13|12.33|14.03|12.23|0
1723141500000|2024-08-08 18:25:00|14.06|12.26|14.24|12.44|14.33|12.53|14.05|12.25|0
1723141800000|2024-08-08 18:30:00|14.22|12.42|14.15|12.35|14.25|12.45|14.11|12.31|0
1723142100000|2024-08-08 18:35:00|14.16|12.36|14.28|12.48|14.29|12.49|14.14|12.34|0
1723142400000|2024-08-08 18:40:00|14.27|12.47|14.37|12.57|14.43|12.63|14.27|12.47|0
1723142700000|2024-08-08 18:45:00|14.38|12.58|14.29|12.49|14.4|12.6|14.25|12.45|0
1723143000000|2024-08-08 18:50:00|14.3|12.5|14.27|12.47|14.33|12.53|14.23|12.43|0
1723143300000|2024-08-08 18:55:00|14.28|12.48|14.28|12.48|14.29|12.49|14.2|12.4|0
1723143600000|2024-08-08 19:00:00|14.29|12.49|14.48|12.68|14.48|12.68|14.29|12.49|0
1723143900000|2024-08-08 19:05:00|14.5|12.7|14.23|12.43|14.53|12.73|14.21|12.41|0
1723144200000|2024-08-08 19:10:00|14.24|12.44|14.09|12.29|14.25|12.45|13.99|12.19|0
1723144500000|2024-08-08 19:15:00|14.11|12.31|14.14|12.34|14.17|12.37|14.04|12.24|0
1723144800000|2024-08-08 19:20:00|14.15|12.35|14.09|12.29|14.17|12.37|13.99|12.19|0
1723145100000|2024-08-08 19:25:00|14.1|12.3|14.28|12.48|14.31|12.51|14.05|12.25|0
1723145400000|2024-08-08 19:30:00|14.3|12.5|14.68|12.28|14.81|12.51|14.3|12.16|0
1723145700000|2024-08-08 19:35:00|14.67|12.27|14.47|12.07|15.11|12.71|14.42|12.02|0
1723146000000|2024-08-08 19:40:00|14.46|12.06|14.11|11.71|14.46|12.06|14.1|11.7|0
1723146300000|2024-08-08 19:45:00|14.12|11.72|14.22|11.82|14.3|11.9|14.12|11.72|0
1723146600000|2024-08-08 19:50:00|14.24|11.84|14.26|11.86|14.32|11.92|14.13|11.73|0
1723146900000|2024-08-08 19:55:00|14.25|11.85|14.13|11.73|14.4|12|14.02|11.62|0
1723147200000|2024-08-08 20:00:00|14.09|11.69|14.06|11.66|14.63|12.23|13.85|11.45|0
1723147500000|2024-08-08 20:05:00|14.04|11.64|13.84|12.04|14.09|12.07|13.78|11.64|0
1723147800000|2024-08-08 20:10:00|13.83|12.03|13.85|12.05|13.88|12.08|13.78|11.98|0
1723148100000|2024-08-08 20:15:00|13.96|11.96|13.89|11.89|13.98|11.98|13.89|11.89|0
1723148400000|2024-08-08 20:20:00|13.88|11.88|13.81|11.81|13.89|11.89|13.76|11.76|0
1723148700000|2024-08-08 20:25:00|13.8|11.8|13.86|11.86|13.86|11.86|13.71|11.71|0
1723149000000|2024-08-08 20:30:00|13.85|11.85|13.8|11.8|13.85|11.85|13.79|11.79|0
1723149300000|2024-08-08 20:35:00|13.81|11.81|13.83|11.83|13.85|11.85|13.79|11.79|0
1723149600000|2024-08-08 20:40:00|13.82|11.82|13.82|11.82|13.83|11.83|13.8|11.8|0
1723149900000|2024-08-08 20:45:00|13.83|11.83|13.87|11.87|13.87|11.87|13.82|11.82|0
1723150200000|2024-08-08 20:50:00|13.86|11.86|13.84|11.84|13.86|11.86|13.82|11.82|0
1723150500000|2024-08-08 20:55:00|13.83|11.83|13.89|11.89|13.89|11.89|13.83|11.83|0
1723150800000|2024-08-08 21:00:00|13.86|11.86|13.89|11.89|13.89|11.89|13.86|11.86|0
1723151100000|2024-08-08 21:05:00|13.9|11.9|13.91|11.91|13.91|11.91|13.9|11.9|0
1723151400000|2024-08-08 21:10:00|13.92|11.92|13.92|11.92|13.93|11.93|13.9|11.9|0
1723151700000|2024-08-08 21:15:00|13.91|11.91|13.91|11.91|13.92|11.92|13.91|11.91|0
1723152000000|2024-08-08 21:20:00|13.9|11.9|13.89|11.89|13.91|11.91|13.89|11.89|0
1723152300000|2024-08-08 21:25:00|13.88|11.88|13.88|11.88|13.89|11.89|13.88|11.88|0
1723152600000|2024-08-08 21:30:00|13.89|11.89|13.89|11.89|13.89|11.89|13.89|11.89|0
1723152900000|2024-08-08 21:35:00|13.9|11.9|13.92|11.92|13.92|11.92|13.9|11.9|0
1723153500000|2024-08-08 21:45:00|13.93|11.93|13.92|11.92|13.93|11.93|13.91|11.91|0
1723153800000|2024-08-08 21:50:00|13.91|11.91|13.93|11.93|13.93|11.93|13.91|11.91|0
1723154100000|2024-08-08 21:55:00|13.92|11.92|13.92|11.92|13.93|11.93|13.92|11.92|0
1723154400000|2024-08-08 22:00:00|13.96|11.96|13.86|11.86|13.96|11.96|13.8|11.8|0
1723154700000|2024-08-08 22:05:00|13.85|11.85|13.97|11.97|13.98|11.98|13.85|11.85|0
1723155000000|2024-08-08 22:10:00|13.96|11.96|13.97|11.97|13.98|11.98|13.93|11.93|0
1723155300000|2024-08-08 22:15:00|13.96|11.96|13.98|11.98|14.02|12.02|13.96|11.96|0
1723155600000|2024-08-08 22:20:00|13.99|11.99|13.92|11.92|13.99|11.99|13.91|11.91|0
1723155900000|2024-08-08 22:25:00|13.91|11.91|13.89|11.89|13.93|11.93|13.89|11.89|0
1723156200000|2024-08-08 22:30:00|13.9|11.9|13.9|11.9|13.91|11.91|13.87|11.87|0
1723156500000|2024-08-08 22:35:00|13.91|11.91|13.91|11.91|13.92|11.92|13.88|11.88|0
1723156800000|2024-08-08 22:40:00|13.92|11.92|13.92|11.92|13.96|11.96|13.91|11.91|0
1723157100000|2024-08-08 22:45:00|13.93|11.93|13.98|11.98|13.99|11.99|13.92|11.92|0
1723157400000|2024-08-08 22:50:00|13.97|11.97|13.95|11.95|13.98|11.98|13.94|11.94|0
1723157700000|2024-08-08 22:55:00|13.94|11.94|13.89|11.89|13.96|11.96|13.88|11.88|0
1723158000000|2024-08-08 23:00:00|13.88|11.88|13.83|11.83|13.89|11.89|13.82|11.82|0
1723158300000|2024-08-08 23:05:00|13.84|11.84|13.79|11.79|13.86|11.86|13.77|11.77|0
1723158600000|2024-08-08 23:10:00|13.8|11.8|13.7|11.7|13.8|11.8|13.65|11.65|0
1723158900000|2024-08-08 23:15:00|13.71|11.71|13.75|11.75|13.77|11.77|13.69|11.69|0
1723159200000|2024-08-08 23:20:00|13.74|11.74|13.88|11.88|13.9|11.9|13.73|11.73|0
1723159500000|2024-08-08 23:25:00|13.87|11.87|13.88|11.88|13.92|11.92|13.85|11.85|0
1723159800000|2024-08-08 23:30:00|13.87|11.87|13.85|11.85|13.88|11.88|13.83|11.83|0
1723160100000|2024-08-08 23:35:00|13.84|11.84|13.86|11.86|13.87|11.87|13.82|11.82|0
1723160400000|2024-08-08 23:40:00|13.85|11.85|13.8|11.8|13.86|11.86|13.78|11.78|0
1723160700000|2024-08-08 23:45:00|13.79|11.79|13.7|11.7|13.8|11.8|13.7|11.7|0
1723161000000|2024-08-08 23:50:00|13.71|11.71|13.71|11.71|13.76|11.76|13.71|11.71|0
1723161300000|2024-08-08 23:55:00|13.72|11.72|13.75|11.75|13.76|11.76|13.7|11.7|0
1723161600000|2024-08-09 00:00:00|13.74|11.74|13.92|11.92|13.92|11.92|13.74|11.74|0
1723161900000|2024-08-09 00:05:00|13.93|11.93|13.88|11.88|13.96|11.96|13.85|11.85|0
1723162200000|2024-08-09 00:10:00|13.86|11.86|13.96|11.96|13.97|11.97|13.86|11.86|0
1723162500000|2024-08-09 00:15:00|13.86|12.06|13.86|12.06|13.89|12.09|13.85|12.05|0
1723162800000|2024-08-09 00:20:00|13.85|12.05|13.91|12.11|13.95|12.15|13.84|12.04|0
1723163100000|2024-08-09 00:25:00|13.94|12.14|14.11|12.31|14.11|12.31|13.92|12.12|0
1723163400000|2024-08-09 00:30:00|14.14|12.34|14.14|12.34|14.18|12.38|14.08|12.28|0
1723163700000|2024-08-09 00:35:00|14.13|12.33|14.14|12.34|14.15|12.35|14.08|12.28|0
1723164000000|2024-08-09 00:40:00|14.13|12.33|14.16|12.36|14.26|12.46|14.13|12.33|0
1723164300000|2024-08-09 00:45:00|14.17|12.37|14.09|12.29|14.19|12.39|14.07|12.27|0
1723164600000|2024-08-09 00:50:00|14.08|12.28|14.04|12.24|14.1|12.3|14.02|12.22|0
1723164900000|2024-08-09 00:55:00|14.05|12.25|14.09|12.29|14.1|12.3|14.05|12.25|0
1723165200000|2024-08-09 01:00:00|14.08|12.28|14.02|12.22|14.11|12.31|14.02|12.22|0
1723165500000|2024-08-09 01:05:00|14.01|12.21|14.05|12.25|14.07|12.27|14.01|12.21|0
1723165800000|2024-08-09 01:10:00|14.04|12.24|14.03|12.23|14.11|12.31|14|12.2|0
1723166100000|2024-08-09 01:15:00|14.02|12.22|14.09|12.29|14.09|12.29|14|12.2|0
1723166400000|2024-08-09 01:20:00|14.06|12.26|14.09|12.29|14.1|12.3|14.04|12.24|0
1723166700000|2024-08-09 01:25:00|14.06|12.26|14.06|12.26|14.09|12.29|14.03|12.23|0
1723167000000|2024-08-09 01:30:00|14.04|12.24|14.02|12.22|14.07|12.27|13.94|12.14|0
1723167300000|2024-08-09 01:35:00|14.01|12.21|13.96|12.16|14.02|12.22|13.93|12.13|0
1723167600000|2024-08-09 01:40:00|13.95|12.15|14|12.2|14|12.2|13.94|12.14|0
1723167900000|2024-08-09 01:45:00|13.99|12.19|13.96|12.16|14.01|12.21|13.96|12.16|0
1723168200000|2024-08-09 01:50:00|13.97|12.17|13.97|12.17|14.01|12.21|13.95|12.15|0
1723168500000|2024-08-09 01:55:00|13.98|12.18|13.98|12.18|13.99|12.19|13.9|12.1|0
1723168800000|2024-08-09 02:00:00|13.99|12.19|13.96|12.16|14.06|12.26|13.96|12.16|0
1723169100000|2024-08-09 02:05:00|13.95|12.15|13.93|12.13|13.97|12.17|13.91|12.11|0
1723169400000|2024-08-09 02:10:00|13.92|12.12|13.91|12.11|13.95|12.15|13.88|12.08|0
1723169700000|2024-08-09 02:15:00|13.9|12.1|13.96|12.16|13.96|12.16|13.9|12.1|0
1723170000000|2024-08-09 02:20:00|13.97|12.17|13.94|12.14|13.97|12.17|13.9|12.1|0
1723170300000|2024-08-09 02:25:00|13.95|12.15|13.9|12.1|13.95|12.15|13.87|12.07|0
1723170600000|2024-08-09 02:30:00|13.89|12.09|13.85|12.05|13.9|12.1|13.81|12.01|0
1723170900000|2024-08-09 02:35:00|13.86|12.06|13.88|12.08|13.89|12.09|13.83|12.03|0
1723171200000|2024-08-09 02:40:00|13.87|12.07|13.83|12.03|13.88|12.08|13.83|12.03|0
1723171500000|2024-08-09 02:45:00|13.85|12.05|13.81|12.01|13.85|12.05|13.81|12.01|0
1723171800000|2024-08-09 02:50:00|13.82|12.02|13.77|11.97|13.82|12.02|13.75|11.95|0
1723172100000|2024-08-09 02:55:00|13.78|11.98|13.77|11.97|13.78|11.98|13.75|11.95|0
1723172400000|2024-08-09 03:00:00|13.78|11.98|13.79|11.99|13.79|11.99|13.75|11.95|0
1723172700000|2024-08-09 03:05:00|13.8|12|13.79|11.99|13.81|12.01|13.77|11.97|0
1723173000000|2024-08-09 03:10:00|13.8|12|13.81|12.01|13.82|12.02|13.78|11.98|0
1723173300000|2024-08-09 03:15:00|13.82|12.02|13.83|12.03|13.83|12.03|13.8|12|0
1723173600000|2024-08-09 03:20:00|13.84|12.04|13.83|12.03|13.84|12.04|13.81|12.01|0
1723173900000|2024-08-09 03:25:00|13.84|12.04|13.87|12.07|13.89|12.09|13.83|12.03|0
1723174200000|2024-08-09 03:30:00|13.85|12.05|13.84|12.04|13.86|12.06|13.82|12.02|0
1723174500000|2024-08-09 03:35:00|13.83|12.03|13.85|12.05|13.9|12.1|13.83|12.03|0
1723174800000|2024-08-09 03:40:00|13.86|12.06|13.9|12.1|13.91|12.11|13.85|12.05|0
1723175100000|2024-08-09 03:45:00|13.89|12.09|13.92|12.12|13.93|12.13|13.89|12.09|0
1723175400000|2024-08-09 03:50:00|13.93|12.13|13.84|12.04|13.93|12.13|13.81|12.01|0
1723175700000|2024-08-09 03:55:00|13.83|12.03|13.82|12.02|13.85|12.05|13.81|12.01|0
1723176000000|2024-08-09 04:00:00|13.81|12.01|13.84|12.04|13.84|12.04|13.8|12|0
1723176300000|2024-08-09 04:05:00|13.85|12.05|13.77|11.97|13.86|12.06|13.74|11.94|0
1723176600000|2024-08-09 04:10:00|13.76|11.96|13.78|11.98|13.79|11.99|13.76|11.96|0
1723176900000|2024-08-09 04:15:00|13.79|11.99|13.8|12|13.8|12|13.76|11.96|0
1723177200000|2024-08-09 04:20:00|13.81|12.01|13.82|12.02|13.82|12.02|13.8|12|0
1723177500000|2024-08-09 04:25:00|13.8|12|13.87|12.07|13.87|12.07|13.79|11.99|0
1723177800000|2024-08-09 04:30:00|13.88|12.08|13.89|12.09|13.92|12.12|13.85|12.05|0
1723178100000|2024-08-09 04:35:00|13.88|12.08|13.92|12.12|13.93|12.13|13.88|12.08|0
1723178400000|2024-08-09 04:40:00|13.94|12.14|14.07|12.27|14.11|12.31|13.94|12.14|0
1723178700000|2024-08-09 04:45:00|14.06|12.26|14.08|12.28|14.11|12.31|14.05|12.25|0
1723179000000|2024-08-09 04:50:00|14.07|12.27|14.12|12.32|14.13|12.33|14.07|12.27|0
1723179300000|2024-08-09 04:55:00|14.11|12.31|14.29|12.49|14.39|12.59|14.11|12.31|0
1723179600000|2024-08-09 05:00:00|14.28|12.48|14.36|12.56|14.38|12.58|14.25|12.45|0
1723179900000|2024-08-09 05:05:00|14.35|12.55|14.26|12.46|14.35|12.55|14.21|12.41|0
1723180200000|2024-08-09 05:10:00|14.25|12.45|14.22|12.42|14.25|12.45|14.17|12.37|0
1723180500000|2024-08-09 05:15:00|14.21|12.41|14.15|12.35|14.23|12.43|14.13|12.33|0
1723180800000|2024-08-09 05:20:00|14.16|12.36|14.15|12.35|14.19|12.39|14.12|12.32|0
1723181100000|2024-08-09 05:25:00|14.14|12.34|14.09|12.29|14.16|12.36|14.08|12.28|0
1723181400000|2024-08-09 05:30:00|14.08|12.28|14.02|12.22|14.12|12.32|13.97|12.17|0
1723181700000|2024-08-09 05:35:00|14.03|12.23|14.05|12.25|14.06|12.26|13.96|12.16|0
1723182000000|2024-08-09 05:40:00|14.06|12.26|14|12.2|14.1|12.3|14|12.2|0
1723182300000|2024-08-09 05:45:00|13.99|12.19|13.93|12.13|13.99|12.19|13.92|12.12|0
1723182600000|2024-08-09 05:50:00|13.95|12.15|13.93|12.13|13.99|12.19|13.93|12.13|0
1723182900000|2024-08-09 05:55:00|13.94|12.14|13.99|12.19|14.01|12.21|13.94|12.14|0
1723183200000|2024-08-09 06:00:00|13.97|12.17|14.11|12.31|14.11|12.31|13.97|12.17|0
1723183500000|2024-08-09 06:05:00|14.1|12.3|14.09|12.29|14.1|12.3|14.03|12.23|0
1723183800000|2024-08-09 06:10:00|14.1|12.3|14|12.2|14.1|12.3|14|12.2|0
1723184100000|2024-08-09 06:15:00|14.01|12.21|13.94|12.14|14.06|12.26|13.74|11.94|0
1723184400000|2024-08-09 06:20:00|13.93|12.13|13.92|12.12|13.94|12.14|13.9|12.1|0
1723184700000|2024-08-09 06:25:00|13.91|12.11|13.89|12.09|13.94|12.14|13.88|12.08|0
1723185000000|2024-08-09 06:30:00|13.9|12.1|13.89|12.09|13.91|12.11|13.88|12.08|0
1723185300000|2024-08-09 06:35:00|13.9|12.1|13.79|11.99|13.91|12.11|13.78|11.98|0
1723185600000|2024-08-09 06:40:00|13.8|12|13.79|11.99|13.83|12.03|13.78|11.98|0
1723185900000|2024-08-09 06:45:00|13.78|11.98|13.74|11.94|13.8|12|13.72|11.92|0
1723186200000|2024-08-09 06:50:00|13.75|11.95|13.78|11.98|13.78|11.98|13.69|11.89|0
1723186500000|2024-08-09 06:55:00|13.77|11.97|13.75|11.95|13.79|11.99|13.75|11.95|0
1723186800000|2024-08-09 07:00:00|13.79|11.99|13.87|12.07|13.92|12.12|13.78|11.98|0
1723187100000|2024-08-09 07:05:00|13.86|12.06|13.77|11.97|13.9|12.1|13.74|11.94|0
1723187400000|2024-08-09 07:10:00|13.76|11.96|13.83|12.03|14.02|12.22|13.67|11.87|0
1723187700000|2024-08-09 07:15:00|13.86|12.06|13.78|11.98|13.87|12.07|13.78|11.98|0
1723188000000|2024-08-09 07:20:00|13.77|11.97|13.86|12.06|13.86|12.06|13.77|11.97|0
1723188300000|2024-08-09 07:25:00|13.85|12.05|13.83|12.03|13.94|12.14|13.79|11.99|0
1723188600000|2024-08-09 07:30:00|13.81|12.01|13.77|11.97|13.85|12.05|13.76|11.96|0
1723188900000|2024-08-09 07:35:00|13.76|11.96|13.82|12.02|13.82|12.02|13.72|11.92|0
1723189200000|2024-08-09 07:40:00|13.81|12.01|13.8|12|13.86|12.06|13.78|11.98|0
1723189500000|2024-08-09 07:45:00|13.81|12.01|13.81|12.01|13.92|12.12|13.77|11.97|0
1723189800000|2024-08-09 07:50:00|13.82|12.02|13.78|11.98|13.86|12.06|13.72|11.92|0
1723190100000|2024-08-09 07:55:00|13.8|12|13.75|11.95|13.81|12.01|13.73|11.93|0
1723190400000|2024-08-09 08:00:00|13.74|11.94|13.61|11.81|13.74|11.94|13.6|11.8|0
1723190700000|2024-08-09 08:05:00|13.62|11.82|13.68|11.88|13.69|11.89|13.62|11.82|0
1723191000000|2024-08-09 08:10:00|13.67|11.87|13.66|11.86|13.78|11.98|13.56|11.76|0
1723191300000|2024-08-09 08:15:00|13.65|11.85|13.7|11.9|13.7|11.9|13.63|11.83|0
1723191600000|2024-08-09 08:20:00|13.71|11.91|13.66|11.86|13.71|11.91|13.66|11.86|0
1723191900000|2024-08-09 08:25:00|13.67|11.87|13.59|11.79|13.68|11.88|13.58|11.78|0
1723192200000|2024-08-09 08:30:00|13.58|11.78|13.43|11.63|13.62|11.82|13.42|11.62|0
1723192500000|2024-08-09 08:35:00|13.44|11.64|13.3|11.5|13.68|11.88|13.25|11.45|0
1723192800000|2024-08-09 08:40:00|13.29|11.49|13.26|11.46|13.32|11.52|13.24|11.44|0
1723193100000|2024-08-09 08:45:00|13.25|11.45|13.28|11.48|13.32|11.52|13.24|11.44|0
1723193400000|2024-08-09 08:50:00|13.29|11.49|13.24|11.44|13.29|11.49|13.24|11.44|0
1723193700000|2024-08-09 08:55:00|13.25|11.45|13.28|11.48|13.32|11.52|13.22|11.42|0
1723194000000|2024-08-09 09:00:00|13.26|11.46|13.27|11.47|13.31|11.51|13.26|11.46|0
1723194300000|2024-08-09 09:05:00|13.26|11.46|13.28|11.48|13.35|11.55|13.26|11.46|0
1723194600000|2024-08-09 09:10:00|13.29|11.49|13.3|11.5|13.33|11.53|13.26|11.46|0
1723194900000|2024-08-09 09:15:00|13.31|11.51|13.25|11.45|13.31|11.51|13.24|11.44|0
1723195200000|2024-08-09 09:20:00|13.26|11.46|13.25|11.45|13.28|11.48|13.24|11.44|0
1723195500000|2024-08-09 09:25:00|13.26|11.46|13.28|11.48|13.3|11.5|13.26|11.46|0
1723195800000|2024-08-09 09:30:00|13.29|11.49|13.34|11.54|13.36|11.56|13.27|11.47|0
1723196100000|2024-08-09 09:35:00|13.32|11.52|13.31|11.51|13.35|11.55|13.3|11.5|0
1723196400000|2024-08-09 09:40:00|13.33|11.53|13.35|11.55|13.36|11.56|13.32|11.52|0
1723196700000|2024-08-09 09:45:00|13.34|11.54|13.45|11.65|13.46|11.66|13.33|11.53|0
1723197000000|2024-08-09 09:50:00|13.44|11.64|13.35|11.55|13.44|11.64|13.33|11.53|0
1723197300000|2024-08-09 09:55:00|13.34|11.54|13.35|11.55|13.35|11.55|13.31|11.51|0
1723197600000|2024-08-09 10:00:00|13.36|11.56|13.49|11.69|13.49|11.69|13.36|11.56|0
1723197900000|2024-08-09 10:05:00|13.48|11.68|13.56|11.76|13.57|11.77|13.44|11.64|0
1723198200000|2024-08-09 10:10:00|13.55|11.75|13.5|11.7|13.56|11.76|13.49|11.69|0
1723198500000|2024-08-09 10:15:00|13.51|11.71|13.61|11.81|13.61|11.81|13.5|11.7|0
1723198800000|2024-08-09 10:20:00|13.6|11.8|13.51|11.71|13.61|11.81|13.51|11.71|0
1723199100000|2024-08-09 10:25:00|13.53|11.73|13.47|11.67|13.54|11.74|13.46|11.66|0
1723199400000|2024-08-09 10:30:00|13.46|11.66|13.48|11.68|13.51|11.71|13.46|11.66|0
1723199700000|2024-08-09 10:35:00|13.49|11.69|13.57|11.77|13.57|11.77|13.47|11.67|0
1723200000000|2024-08-09 10:40:00|13.56|11.76|13.58|11.78|13.6|11.8|13.54|11.74|0
1723200300000|2024-08-09 10:45:00|13.57|11.77|13.58|11.78|13.6|11.8|13.52|11.72|0
1723200600000|2024-08-09 10:50:00|13.57|11.77|13.58|11.78|13.59|11.79|13.12|11.32|0
1723200900000|2024-08-09 10:55:00|13.6|11.8|13.59|11.79|13.64|11.84|13.59|11.79|0
1723201200000|2024-08-09 11:00:00|13.58|11.78|13.51|11.71|13.59|11.79|13.5|11.7|0
1723201500000|2024-08-09 11:05:00|13.5|11.7|13.54|11.74|13.54|11.74|13.47|11.67|0
1723201800000|2024-08-09 11:10:00|13.53|11.73|13.64|11.84|13.79|11.99|13.47|11.67|0
1723202100000|2024-08-09 11:15:00|13.65|11.85|13.62|11.82|13.65|11.85|13.53|11.73|0
1723202400000|2024-08-09 11:20:00|13.61|11.81|13.71|11.91|13.71|11.91|13.58|11.78|0
1723202700000|2024-08-09 11:25:00|13.7|11.9|14.13|11.73|14.16|12.09|13.69|11.72|0
1723203000000|2024-08-09 11:30:00|14.14|11.74|14.06|11.66|14.55|12.15|14.04|11.64|0
1723203300000|2024-08-09 11:35:00|14.07|11.67|14.14|11.74|14.16|11.76|14.03|11.63|0
1723203600000|2024-08-09 11:40:00|14.12|11.72|14.16|11.76|14.19|11.79|14.1|11.7|0
1723203900000|2024-08-09 11:45:00|14.15|11.75|14.1|11.7|14.15|11.75|14.05|11.65|0
1723204200000|2024-08-09 11:50:00|14.11|11.71|14.04|11.64|14.13|11.73|14.01|11.61|0
1723204500000|2024-08-09 11:55:00|14.05|11.65|14.03|11.63|14.05|11.65|14|11.6|0
1723204800000|2024-08-09 12:00:00|14.02|11.62|14.18|11.78|14.18|11.78|14.02|11.62|0
1723205100000|2024-08-09 12:05:00|14.19|11.79|14.27|11.87|14.37|11.97|14.11|11.71|0
1723205400000|2024-08-09 12:10:00|14.28|11.88|14.26|11.86|14.31|11.91|14.24|11.84|0
1723205700000|2024-08-09 12:15:00|14.28|11.88|14.29|11.89|14.3|11.9|14.2|11.8|0
1723206000000|2024-08-09 12:20:00|14.31|11.91|14.35|11.95|14.37|11.97|14.3|11.9|0
1723206300000|2024-08-09 12:25:00|14.34|11.94|14.35|11.95|14.36|11.96|14.29|11.89|0
1723206600000|2024-08-09 12:30:00|14.36|11.96|14.52|12.12|14.55|12.15|14.36|11.96|0
1723206900000|2024-08-09 12:35:00|14.54|12.14|14.69|12.29|14.8|12.4|14.02|11.62|0
1723207200000|2024-08-09 12:40:00|14.7|12.3|14.53|12.13|14.98|12.58|14.5|12.1|0
1723207500000|2024-08-09 12:45:00|14.55|12.15|14.51|12.11|14.58|12.18|14.47|12.07|0
1723207800000|2024-08-09 12:50:00|14.54|12.14|14.6|12.2|14.65|12.25|14.5|12.1|0
1723208100000|2024-08-09 12:55:00|14.59|12.19|14.46|12.06|14.59|12.19|14.44|12.04|0
1723208400000|2024-08-09 13:00:00|14.48|12.08|14.43|12.03|14.55|12.15|14.42|12.02|0
1723208700000|2024-08-09 13:05:00|14.44|12.04|14.25|11.85|14.44|12.04|14.25|11.85|0
1723209000000|2024-08-09 13:10:00|14.26|11.86|14.23|11.83|14.29|11.89|14.22|11.82|0
1723209300000|2024-08-09 13:15:00|14.22|11.82|14.25|11.85|14.27|11.87|14.17|11.77|0
1723209600000|2024-08-09 13:20:00|14.26|11.86|14.32|11.92|14.34|11.94|14.21|11.81|0
1723209900000|2024-08-09 13:25:00|14.3|11.9|14.21|11.81|14.33|11.93|14.21|11.81|0
1723210200000|2024-08-09 13:30:00|14.22|11.82|14.17|11.77|14.27|11.87|14.08|11.68|0
1723210500000|2024-08-09 13:35:00|14.16|11.76|14|11.6|14.28|11.88|13.93|11.53|0
1723210800000|2024-08-09 13:40:00|13.99|11.59|14.34|11.94|14.34|11.94|13.99|11.59|0
1723211100000|2024-08-09 13:45:00|14.33|11.93|14.63|12.23|14.64|12.24|14.22|11.82|0
1723211400000|2024-08-09 13:50:00|14.6|12.2|14.27|11.87|14.62|12.22|14.27|11.87|0
1723211700000|2024-08-09 13:55:00|14.25|11.85|14.36|11.96|14.44|12.04|14.21|11.81|0
1723212000000|2024-08-09 14:00:00|14.35|11.95|14.2|11.8|14.58|12.18|14.11|11.71|0
1723212300000|2024-08-09 14:05:00|14.22|11.82|14.17|11.77|14.23|11.83|14.09|11.69|0
1723212600000|2024-08-09 14:10:00|14.15|11.75|13.79|11.39|14.23|11.83|13.72|11.32|0
1723212900000|2024-08-09 14:15:00|13.78|11.38|13.97|11.57|13.99|11.59|13.76|11.36|0
1723213200000|2024-08-09 14:20:00|13.94|11.54|13.8|11.4|13.97|11.57|13.7|11.3|0
1723213500000|2024-08-09 14:25:00|13.78|11.38|13.72|11.32|13.83|11.43|13.66|11.26|0
1723213800000|2024-08-09 14:30:00|13.74|11.34|13.9|11.5|13.94|11.54|13.7|11.3|0
1723214100000|2024-08-09 14:35:00|13.89|11.49|13.84|11.44|13.99|11.59|13.79|11.39|0
1723214400000|2024-08-09 14:40:00|13.85|11.45|13.84|11.44|13.87|11.47|13.68|11.28|0
1723214700000|2024-08-09 14:45:00|13.82|11.42|13.58|11.18|13.82|11.42|13.53|11.13|0
1723215000000|2024-08-09 14:50:00|13.57|11.17|13.46|11.06|13.6|11.2|13.4|11|0
1723215300000|2024-08-09 14:55:00|13.48|11.08|13.44|11.04|13.8|11.4|13.32|10.92|0
1723215600000|2024-08-09 15:00:00|13.43|11.03|13.3|10.9|13.43|11.03|13.3|10.9|0
1723215900000|2024-08-09 15:05:00|13.31|10.91|13.34|10.94|13.35|10.95|13.2|10.8|0
1723216200000|2024-08-09 15:10:00|13.33|10.93|13.38|10.98|13.43|11.03|13.32|10.92|0
1723216500000|2024-08-09 15:15:00|13.36|10.96|13.36|10.96|13.4|11|13.32|10.92|0
1723216800000|2024-08-09 15:20:00|13.35|10.95|13.41|11.01|13.47|11.07|13.35|10.95|0
1723217100000|2024-08-09 15:25:00|13.4|11|13.56|11.16|13.56|11.16|13.33|10.93|0
1723217400000|2024-08-09 15:30:00|13.54|11.14|13.43|11.03|13.59|11.19|13.43|11.03|0
1723217700000|2024-08-09 15:35:00|13.44|11.04|13.53|11.13|13.59|11.19|13.42|11.02|0
1723218000000|2024-08-09 15:40:00|13.54|11.14|13.52|11.12|13.6|11.2|13.47|11.07|0
1723218300000|2024-08-09 15:45:00|13.51|11.11|13.42|11.02|13.52|11.12|13.39|10.99|0
1723218600000|2024-08-09 15:50:00|13.43|11.03|13.41|11.01|13.49|11.09|13.36|10.96|0
1723218900000|2024-08-09 15:55:00|13.42|11.02|13.68|11.28|13.72|11.32|13.41|11.01|0
1723219200000|2024-08-09 16:00:00|13.66|11.26|13.7|11.3|13.7|11.3|13.61|11.21|0
1723219500000|2024-08-09 16:05:00|13.68|11.28|13.71|11.31|13.74|11.34|13.62|11.22|0
1723219800000|2024-08-09 16:10:00|13.7|11.3|13.71|11.31|13.76|11.36|13.7|11.3|0
1723220100000|2024-08-09 16:15:00|13.72|11.32|13.71|11.31|13.77|11.37|13.69|11.29|0
1723220400000|2024-08-09 16:20:00|13.72|11.32|13.78|11.38|13.78|11.38|13.66|11.26|0
1723220700000|2024-08-09 16:25:00|13.77|11.37|13.67|11.27|13.77|11.37|13.64|11.24|0
1723221000000|2024-08-09 16:30:00|13.68|11.28|13.6|11.2|13.68|11.28|13.55|11.15|0
1723221300000|2024-08-09 16:35:00|13.61|11.21|13.52|11.12|13.62|11.22|13.5|11.1|0
1723221600000|2024-08-09 16:40:00|13.53|11.13|13.52|11.12|13.58|11.18|13.5|11.1|0
1723221900000|2024-08-09 16:45:00|13.53|11.13|13.48|11.08|13.62|11.22|13.47|11.07|0
1723222200000|2024-08-09 16:50:00|13.49|11.09|13.55|11.15|13.56|11.16|13.44|11.04|0
1723222500000|2024-08-09 16:55:00|13.54|11.14|13.43|11.03|13.56|11.16|13.43|11.03|0
1723222800000|2024-08-09 17:00:00|13.44|11.04|13.37|10.97|13.46|11.06|13.36|10.96|0
1723223100000|2024-08-09 17:05:00|13.38|10.98|13.34|10.94|13.43|11.03|13.33|10.93|0
1723223400000|2024-08-09 17:10:00|13.33|10.93|13.16|10.76|13.33|10.93|13.15|10.75|0
1723223700000|2024-08-09 17:15:00|13.14|10.74|13.05|10.65|13.15|10.75|13.04|10.64|0
1723224000000|2024-08-09 17:20:00|13.06|10.66|13.09|10.69|13.1|10.7|13.03|10.63|0
1723224300000|2024-08-09 17:25:00|13.08|10.68|12.88|10.48|13.08|10.68|12.88|10.48|0
1723224600000|2024-08-09 17:30:00|12.87|10.47|12.86|10.46|12.95|10.55|12.8|10.4|0
1723224900000|2024-08-09 17:35:00|12.84|10.44|12.88|10.48|12.91|10.51|12.83|10.43|0
1723225200000|2024-08-09 17:40:00|12.87|10.47|13|10.6|13.05|10.65|12.87|10.47|0
1723225500000|2024-08-09 17:45:00|12.99|10.59|13.03|10.63|13.05|10.65|12.96|10.56|0
1723225800000|2024-08-09 17:50:00|13.01|10.61|13.16|10.76|13.21|10.81|12.55|10.15|0
1723226100000|2024-08-09 17:55:00|13.15|10.75|13.15|10.75|13.2|10.8|13.12|10.72|0
1723226400000|2024-08-09 18:00:00|13.14|10.74|13.18|10.78|13.24|10.84|13.09|10.69|0
1723226700000|2024-08-09 18:05:00|13.2|10.8|13.11|10.71|13.22|10.82|13.11|10.71|0
1723227000000|2024-08-09 18:10:00|13.1|10.7|13.25|10.85|13.33|10.93|13.1|10.7|0
1723227300000|2024-08-09 18:15:00|13.24|10.84|13.24|10.84|13.32|10.92|13.23|10.83|0
1723227600000|2024-08-09 18:20:00|13.23|10.83|13.31|10.91|13.32|10.92|13.22|10.82|0
1723227900000|2024-08-09 18:25:00|13.3|10.9|13.27|10.87|13.34|10.94|13.23|10.83|0
1723228200000|2024-08-09 18:30:00|13.29|10.89|13.33|10.93|13.36|10.96|13.23|10.83|0
1723228500000|2024-08-09 18:35:00|13.35|10.95|13.23|10.83|13.39|10.99|13.21|10.81|0
1723228800000|2024-08-09 18:40:00|13.24|10.84|13.2|10.8|13.25|10.85|13.18|10.78|0
1723229100000|2024-08-09 18:45:00|13.19|10.79|13.19|10.79|13.21|10.81|13.12|10.72|0
1723229400000|2024-08-09 18:50:00|13.18|10.78|13.29|10.89|13.33|10.93|13.17|10.77|0
1723229700000|2024-08-09 18:55:00|13.28|10.88|13.19|10.79|13.35|10.95|13.17|10.77|0
1723230000000|2024-08-09 19:00:00|13.17|10.77|13.26|10.86|13.29|10.89|13.15|10.75|0
1723230300000|2024-08-09 19:05:00|13.25|10.85|13.16|10.76|13.27|10.87|13.13|10.73|0
1723230600000|2024-08-09 19:10:00|13.17|10.77|12.59|10.19|13.18|10.78|12.54|10.14|0
1723230900000|2024-08-09 19:15:00|12.58|10.18|12.5|10.1|12.59|10.19|12.49|10.09|0
1723231200000|2024-08-09 19:20:00|12.51|10.11|12.63|10.23|12.69|10.29|12.51|10.11|0
1723231500000|2024-08-09 19:25:00|12.64|10.24|12.57|10.17|12.64|10.24|12.52|10.12|0
1723231800000|2024-08-09 19:30:00|12.58|10.18|12.54|10.14|12.58|10.18|12.47|10.07|0
1723232100000|2024-08-09 19:35:00|12.53|10.13|12.57|10.17|12.58|10.18|12.44|10.04|0
1723232400000|2024-08-09 19:40:00|12.56|10.16|12.58|10.18|12.61|10.21|12.49|10.09|0
1723232700000|2024-08-09 19:45:00|12.57|10.17|12.36|9.96|12.57|10.17|12.35|9.95|0
1723233000000|2024-08-09 19:50:00|12.34|9.94|12.51|10.11|12.54|10.14|12.32|9.92|0
1723233300000|2024-08-09 19:55:00|12.52|10.12|12.07|9.67|12.54|10.14|11.98|9.58|0
1723233600000|2024-08-09 20:00:00|12.06|9.66|12.06|9.66|12.12|9.72|12.05|9.65|0
1723233900000|2024-08-09 20:05:00|12.07|9.67|12.08|9.68|12.12|9.72|12.06|9.66|0
1723234200000|2024-08-09 20:10:00|12.07|9.67|12.09|9.69|12.11|9.71|12.06|9.66|0
1722879000000|2024-08-05 17:30:00|26.63|20.91|26.46|20.74|26.68|20.96|26.4|20.68|0
1722879300000|2024-08-05 17:35:00|26.45|20.73|26.47|20.75|26.61|20.89|26.36|20.64|0
1722879600000|2024-08-05 17:40:00|26.48|20.76|26.51|20.79|26.61|20.89|26.21|20.49|0
1722879900000|2024-08-05 17:45:00|26.46|20.74|26.65|20.93|26.68|20.96|26.44|20.72|0
1722880200000|2024-08-05 17:50:00|26.67|20.95|26.69|20.97|26.71|20.99|26.46|20.74|0
1722880500000|2024-08-05 17:55:00|26.68|20.96|26.84|21.12|26.94|21.22|26.54|20.82|0
1722880800000|2024-08-05 18:00:00|26.85|21.13|27.19|21.47|27.27|21.55|26.81|21.09|0
1722881100000|2024-08-05 18:05:00|27.21|21.49|26.99|21.27|27.23|21.51|26.93|21.21|0
1722881400000|2024-08-05 18:10:00|27.03|21.31|27.23|21.51|27.28|21.56|26.89|21.17|0
1722881700000|2024-08-05 18:15:00|27.24|21.52|27.02|21.3|27.3|21.58|26.9|21.18|0
1722882000000|2024-08-05 18:20:00|27|21.28|27.85|22.13|27.89|22.17|26.87|21.15|0
1722882300000|2024-08-05 18:25:00|27.83|22.11|27.59|21.87|27.89|22.17|27.55|21.83|0
1722882600000|2024-08-05 18:30:00|27.61|21.89|27.23|22.55|27.76|22.55|27.09|21.76|0
1722882900000|2024-08-05 18:35:00|27.25|22.57|27.47|22.79|27.5|22.82|27.09|22.41|0
1722883200000|2024-08-05 18:40:00|27.48|22.8|27.92|23.24|27.99|23.31|27.47|22.79|0
1722883500000|2024-08-05 18:45:00|27.93|23.25|29.41|24.73|29.43|24.75|27.07|22.39|0
1722883800000|2024-08-05 18:50:00|29.4|24.72|29.22|24.54|29.4|24.72|28.85|24.17|0
1722884100000|2024-08-05 18:55:00|29.21|24.53|29.43|24.75|29.47|24.79|29.19|24.51|0
1722884400000|2024-08-05 19:00:00|29.4|24.72|28.9|24.22|29.4|24.72|28.9|24.22|0
1722884700000|2024-08-05 19:05:00|28.92|24.24|29.36|24.68|29.37|24.69|28.91|24.23|0
1722885000000|2024-08-05 19:10:00|29.37|24.69|29.52|24.84|29.54|24.86|29.18|24.5|0
1722885300000|2024-08-05 19:15:00|29.54|24.86|29.46|24.78|29.58|24.9|29.37|24.69|0
1722885600000|2024-08-05 19:20:00|29.42|24.74|29.22|24.54|29.48|24.8|29.1|24.42|0
1722885900000|2024-08-05 19:25:00|29.21|24.53|32.18|27.5|32.34|27.66|29.18|24.5|0
1722886200000|2024-08-05 19:30:00|32.14|27.46|32.22|27.54|32.54|27.86|32.01|27.33|0
1722886500000|2024-08-05 19:35:00|32.27|27.59|32|27.84|32.34|27.93|31.91|27.34|0
1722886800000|2024-08-05 19:40:00|32.03|27.87|32.23|28.33|32.3|28.4|31.89|27.73|0
1722887100000|2024-08-05 19:45:00|32.28|28.38|32.3|28.4|32.4|28.5|32.11|28.21|0
1722887400000|2024-08-05 19:50:00|32.27|28.37|32.07|28.17|32.42|28.52|31.74|27.84|0
1722887700000|2024-08-05 19:55:00|32.06|28.16|31.29|27.39|32.06|28.16|31.29|27.39|0
1722888000000|2024-08-05 20:00:00|31.31|27.41|30.71|26.81|31.38|27.48|30.57|26.67|0
1722888300000|2024-08-05 20:05:00|30.73|26.83|30.52|26.62|32.12|28.22|30.26|26.36|0
1722888600000|2024-08-05 20:10:00|30.5|26.6|31.13|27.23|31.13|27.23|30.5|26.6|0
1722888900000|2024-08-05 20:15:00|32.18|26.18|32.11|26.11|32.23|26.23|32|26|0
1722889200000|2024-08-05 20:20:00|31.63|25.63|34.23|28.23|34.44|28.44|31.62|25.62|0
1722889500000|2024-08-05 20:25:00|34.24|28.24|34.14|28.14|34.3|28.3|34.12|28.12|0
1722889800000|2024-08-05 20:30:00|34.13|28.13|34.12|28.12|34.2|28.2|34.07|28.07|0
1722890100000|2024-08-05 20:35:00|34.11|28.11|34.24|28.24|34.26|28.26|34.11|28.11|0
1722890400000|2024-08-05 20:40:00|34.25|28.25|34.21|28.21|34.27|28.27|34.17|28.17|0
1722890700000|2024-08-05 20:45:00|34.2|28.2|34.07|28.07|34.2|28.2|34.06|28.06|0
1722891000000|2024-08-05 20:50:00|34.06|28.06|34.01|28.01|34.08|28.08|33.99|27.99|0
1722891300000|2024-08-05 20:55:00|34|28|33.74|27.74|34|28|33.73|27.73|0
1722891600000|2024-08-05 21:00:00|33.73|27.73|33.8|27.8|33.8|27.8|33.73|27.73|0
1722891900000|2024-08-05 21:05:00|33.77|27.77|33.82|27.82|33.82|27.82|33.76|27.76|0
1722892200000|2024-08-05 21:10:00|33.81|27.81|33.81|27.81|33.82|27.82|33.81|27.81|0
1722892500000|2024-08-05 21:15:00|33.82|27.82|33.82|27.82|33.82|27.82|33.79|27.79|0
1722892800000|2024-08-05 21:20:00|33.81|27.81|33.81|27.81|33.82|27.82|33.8|27.8|0
1722893100000|2024-08-05 21:25:00|33.82|27.82|33.8|27.8|33.82|27.82|33.8|27.8|0
1722893400000|2024-08-05 21:30:00|33.79|27.79|33.77|27.77|33.79|27.79|33.77|27.77|0
1722893700000|2024-08-05 21:35:00|33.75|27.75|33.76|27.76|33.76|27.76|33.74|27.74|0
1722894000000|2024-08-05 21:40:00|33.75|27.75|33.72|27.72|33.75|27.75|33.71|27.71|0
1722894300000|2024-08-05 21:45:00|33.71|27.71|33.7|27.7|33.72|27.72|33.7|27.7|0
1722894600000|2024-08-05 21:50:00|33.69|27.69|33.66|27.66|33.69|27.69|33.66|27.66|0
1722894900000|2024-08-05 21:55:00|33.65|27.65|33.63|27.63|33.66|27.66|33.63|27.63|0
1722895200000|2024-08-05 22:00:00|33.64|27.64|33.32|27.32|33.64|27.64|33.17|27.17|0
1722895500000|2024-08-05 22:05:00|33.29|27.29|33|27|33.3|27.3|32.92|26.92|0
1722895800000|2024-08-05 22:10:00|32.98|26.98|33.01|27.01|33.05|27.05|32.84|26.84|0
1722896100000|2024-08-05 22:15:00|33.02|27.02|32.85|26.85|33.03|27.03|32.82|26.82|0
1722896400000|2024-08-05 22:20:00|32.82|26.82|32.79|26.79|32.87|26.87|32.71|26.71|0
1722896700000|2024-08-05 22:25:00|32.78|26.78|32.84|26.84|32.86|26.86|32.68|26.68|0
1722897000000|2024-08-05 22:30:00|32.8|26.8|32.92|26.92|33.05|27.05|32.77|26.77|0
1722897300000|2024-08-05 22:35:00|32.91|26.91|32.88|26.88|32.93|26.93|32.82|26.82|0
1722897600000|2024-08-05 22:40:00|32.89|26.89|32.96|26.96|32.97|26.97|32.88|26.88|0
1722897900000|2024-08-05 22:45:00|32.98|26.98|33.06|27.06|33.1|27.1|32.96|26.96|0
1722898200000|2024-08-05 22:50:00|33.07|27.07|33.35|27.35|33.36|27.36|33.07|27.07|0
1722898500000|2024-08-05 22:55:00|33.4|27.4|33.14|27.14|33.46|27.46|33.14|27.14|0
1722898800000|2024-08-05 23:00:00|33.15|27.15|33.02|27.02|33.15|27.15|32.99|26.99|0
1722899100000|2024-08-05 23:05:00|33.03|27.03|32.96|26.96|33.08|27.08|32.91|26.91|0
1722899400000|2024-08-05 23:10:00|32.93|26.93|33|27|33.04|27.04|32.93|26.93|0
1722899700000|2024-08-05 23:15:00|32.99|26.99|33.19|27.19|33.21|27.21|32.99|26.99|0
1722900000000|2024-08-05 23:20:00|33.2|27.2|33.24|27.24|33.31|27.31|33.13|27.13|0
1722900300000|2024-08-05 23:25:00|33.25|27.25|33.18|27.18|33.29|27.29|33.16|27.16|0
1722900600000|2024-08-05 23:30:00|33.16|27.16|33.04|27.04|33.16|27.16|32.89|26.89|0
1722900900000|2024-08-05 23:35:00|33.03|27.03|32.92|26.92|33.03|27.03|32.87|26.87|0
1722901200000|2024-08-05 23:40:00|32.9|26.9|32.92|26.92|32.96|26.96|32.9|26.9|0
1722901500000|2024-08-05 23:45:00|32.91|26.91|32.71|26.71|32.92|26.92|32.67|26.67|0
1722901800000|2024-08-05 23:50:00|32.73|26.73|32.79|26.79|32.82|26.82|32.65|26.65|0
1722902100000|2024-08-05 23:55:00|32.8|26.8|32.62|26.62|32.88|26.88|32.62|26.62|0
1722902400000|2024-08-06 00:00:00|32.66|26.66|32.92|26.92|33.01|27.01|32.63|26.63|0
1722902700000|2024-08-06 00:05:00|32.88|26.88|32.91|26.91|33.08|27.08|32.68|26.68|0
1722903000000|2024-08-06 00:10:00|32.89|26.89|32.97|26.97|32.99|26.99|32.75|26.75|0
1722903300000|2024-08-06 00:15:00|31.92|28.02|32.02|28.12|32.19|28.29|31.9|28|0
1722903600000|2024-08-06 00:20:00|32.03|28.13|31.02|27.12|32.13|28.23|31.02|27.12|0
1722903900000|2024-08-06 00:25:00|31.16|27.26|31.2|27.3|31.27|27.37|31.12|27.22|0
1722904200000|2024-08-06 00:30:00|31.21|27.31|31.03|27.13|31.23|27.33|31.01|27.11|0
1722904500000|2024-08-06 00:35:00|31.02|27.12|30.92|27.02|31.09|27.19|30.91|27.01|0
1722904800000|2024-08-06 00:40:00|30.95|27.05|30.89|26.99|30.99|27.09|30.88|26.98|0
1722905100000|2024-08-06 00:45:00|30.86|26.96|30.08|26.18|30.89|26.99|30.08|26.18|0
1722905400000|2024-08-06 00:50:00|30.09|26.19|29.57|25.67|30.09|26.19|29.47|25.57|0
1722905700000|2024-08-06 00:55:00|29.58|25.68|29.39|25.49|29.58|25.68|29.39|25.49|0
1722906000000|2024-08-06 01:00:00|29.4|25.5|29.38|25.48|29.5|25.6|29.33|25.43|0
1722906300000|2024-08-06 01:05:00|29.4|25.5|28.91|25.01|29.4|25.5|28.91|25.01|0
1722906600000|2024-08-06 01:10:00|28.9|25|28.59|24.69|28.92|25.02|28.42|24.52|0
1722906900000|2024-08-06 01:15:00|28.54|24.64|25.15|21.25|30.21|26.31|25.09|21.19|0
1722907200000|2024-08-06 01:20:00|25.17|21.27|25.38|21.48|25.39|21.49|25.12|21.22|0
1722907500000|2024-08-06 01:25:00|25.35|21.45|25.28|21.38|25.36|21.46|25.23|21.33|0
1722907800000|2024-08-06 01:30:00|25.3|21.4|25.39|21.49|25.5|21.6|25.29|21.39|0
1722908100000|2024-08-06 01:35:00|25.37|21.47|25.48|21.58|25.52|21.62|25.37|21.47|0
1722908400000|2024-08-06 01:40:00|25.5|21.6|25.61|21.71|25.74|21.84|25.47|21.57|0
1722908700000|2024-08-06 01:45:00|25.58|21.68|25.37|21.47|25.69|21.79|25.34|21.44|0
1722909000000|2024-08-06 01:50:00|25.38|21.48|25.28|21.38|25.43|21.53|25.2|21.3|0
1722909300000|2024-08-06 01:55:00|25.27|21.37|25.22|21.32|25.31|21.41|25.2|21.3|0
1722909600000|2024-08-06 02:00:00|25.2|21.3|25.29|21.39|25.38|21.48|25.16|21.26|0
1722909900000|2024-08-06 02:05:00|25.31|21.41|25.51|21.61|25.53|21.63|25.27|21.37|0
1722910200000|2024-08-06 02:10:00|25.53|21.63|25.49|21.59|25.6|21.7|25.45|21.55|0
1722910500000|2024-08-06 02:15:00|25.52|21.62|25.43|21.53|25.53|21.63|25.39|21.49|0
1722910800000|2024-08-06 02:20:00|25.45|21.55|25.32|21.42|25.45|21.55|25.32|21.42|0
1722911100000|2024-08-06 02:25:00|25.33|21.43|25.38|21.48|25.38|21.48|25.3|21.4|0
1722911400000|2024-08-06 02:30:00|25.45|21.55|25.45|21.55|25.52|21.62|25.42|21.52|0
1722911700000|2024-08-06 02:35:00|25.46|21.56|25.38|21.48|25.49|21.59|25.36|21.46|0
1722912000000|2024-08-06 02:40:00|25.37|21.47|25.34|21.44|25.41|21.51|25.34|21.44|0
1722912300000|2024-08-06 02:45:00|25.35|21.45|25.36|21.46|25.4|21.5|25.34|21.44|0
1722912600000|2024-08-06 02:50:00|25.38|21.48|25.36|21.46|25.45|21.55|25.34|21.44|0
1722912900000|2024-08-06 02:55:00|25.34|21.44|25.37|21.47|25.38|21.48|25.32|21.42|0
1722913200000|2024-08-06 03:00:00|25.36|21.46|25.26|21.36|25.39|21.49|25.19|21.29|0
1722913500000|2024-08-06 03:05:00|25.24|21.34|25.2|21.3|25.27|21.37|25.19|21.29|0
1722913800000|2024-08-06 03:10:00|25.21|21.31|25.36|21.46|25.38|21.48|25.21|21.31|0
1722914100000|2024-08-06 03:15:00|25.35|21.45|24.96|21.58|25.36|22.03|24.52|21.36|0
1722914400000|2024-08-06 03:20:00|24.94|21.56|24.9|21.52|24.99|21.61|24.9|21.52|0
1722914700000|2024-08-06 03:25:00|24.91|21.53|24.69|21.31|24.92|21.54|24.68|21.3|0
1722915000000|2024-08-06 03:30:00|24.74|21.36|24.74|21.36|24.76|21.38|24.66|21.28|0
1722915300000|2024-08-06 03:35:00|24.75|21.37|24.73|21.35|24.77|21.39|24.69|21.31|0
1722915600000|2024-08-06 03:40:00|24.72|21.34|24.72|21.34|24.77|21.39|24.7|21.32|0
1722915900000|2024-08-06 03:45:00|24.71|21.33|24.7|21.32|24.77|21.39|24.65|21.27|0
1722916200000|2024-08-06 03:50:00|24.68|21.3|24.76|21.38|24.78|21.4|24.57|21.19|0
1722916500000|2024-08-06 03:55:00|24.78|21.4|24.74|21.36|24.78|21.4|24.71|21.33|0
1722916800000|2024-08-06 04:00:00|24.73|21.35|24.73|21.35|24.76|21.38|24.71|21.33|0
1722917100000|2024-08-06 04:05:00|24.74|21.36|24.74|21.36|24.78|21.4|24.72|21.34|0
1722917400000|2024-08-06 04:10:00|24.72|21.34|24.71|21.33|24.74|21.36|24.67|21.29|0
1722917700000|2024-08-06 04:15:00|24.7|21.32|24.77|21.39|24.78|21.4|24.7|21.32|0
1722918000000|2024-08-06 04:20:00|24.76|21.38|24.67|21.29|24.78|21.4|24.65|21.27|0
1722918300000|2024-08-06 04:25:00|24.68|21.3|24.72|21.34|24.75|21.37|24.62|21.24|0
1722918600000|2024-08-06 04:30:00|24.71|21.33|24.99|21.61|25|21.62|24.7|21.32|0
1722918900000|2024-08-06 04:35:00|25|21.62|24.92|21.54|25|21.62|24.83|21.45|0
1722919200000|2024-08-06 04:40:00|24.93|21.55|25|21.62|25.02|21.64|24.9|21.52|0
1722919500000|2024-08-06 04:45:00|24.99|21.61|24.99|21.61|25.08|21.7|24.96|21.58|0
1722919800000|2024-08-06 04:50:00|24.98|21.6|24.94|21.56|25.01|21.63|24.92|21.54|0
1722920100000|2024-08-06 04:55:00|24.93|21.55|24.97|21.59|25.07|21.69|24.92|21.54|0
1722920400000|2024-08-06 05:00:00|24.96|21.58|25.07|21.69|25.07|21.69|24.91|21.53|0
1722920700000|2024-08-06 05:05:00|25.06|21.68|25.33|21.95|25.62|22.24|25.06|21.68|0
1722921000000|2024-08-06 05:10:00|25.32|21.94|25.36|21.98|25.54|22.16|25.32|21.94|0
1722921300000|2024-08-06 05:15:00|25.37|21.99|25.19|21.81|25.37|21.99|25.14|21.76|0
1722921600000|2024-08-06 05:20:00|25.17|21.79|25.18|21.8|25.23|21.85|25.11|21.73|0
1722921900000|2024-08-06 05:25:00|25.15|21.77|24.93|21.55|25.16|21.78|24.92|21.54|0
1722922200000|2024-08-06 05:30:00|24.91|21.53|24.69|21.31|25.01|21.63|24.65|21.27|0
1722922500000|2024-08-06 05:35:00|24.68|21.3|24.71|21.33|24.77|21.39|24.63|21.25|0
1722922800000|2024-08-06 05:40:00|24.69|21.31|24.78|21.4|24.82|21.44|24.69|21.31|0
1722923100000|2024-08-06 05:45:00|24.77|21.39|24.93|21.55|24.98|21.6|24.75|21.37|0
1722923400000|2024-08-06 05:50:00|24.95|21.57|24.94|21.56|25.01|21.63|24.89|21.51|0
1722923700000|2024-08-06 05:55:00|24.97|21.59|24.83|21.45|24.99|21.61|24.81|21.43|0
1722924000000|2024-08-06 06:00:00|24.88|21.5|24.97|21.59|25.14|21.76|24.73|21.35|0
1722924300000|2024-08-06 06:05:00|24.98|21.6|25.15|21.77|25.22|21.84|24.95|21.57|0
1722924600000|2024-08-06 06:10:00|25.17|21.79|25.01|21.63|25.22|21.84|25.01|21.63|0
1722924900000|2024-08-06 06:15:00|25.06|21.68|25.19|21.81|25.19|21.81|25.03|21.65|0
1722925200000|2024-08-06 06:20:00|25.16|21.78|24.94|21.56|25.18|21.8|24.94|21.56|0
1722925500000|2024-08-06 06:25:00|24.89|21.51|24.86|21.48|24.97|21.59|24.83|21.45|0
1722925800000|2024-08-06 06:30:00|24.87|21.49|24.9|21.52|24.98|21.6|24.85|21.47|0
1722926100000|2024-08-06 06:35:00|24.91|21.53|24.98|21.6|24.99|21.61|24.82|21.44|0
1722926400000|2024-08-06 06:40:00|24.99|21.61|25.17|21.79|25.21|21.83|24.97|21.59|0
1722926700000|2024-08-06 06:45:00|25.2|21.82|25.33|21.95|25.45|22.07|25.19|21.81|0
1722927000000|2024-08-06 06:50:00|25.36|21.98|25.53|22.15|25.53|22.15|25.31|21.93|0
1722927300000|2024-08-06 06:55:00|25.54|22.16|25.46|22.08|25.64|22.26|25.45|22.07|0
1722927600000|2024-08-06 07:00:00|25.5|22.12|25.55|22.17|25.83|22.45|25.46|22.08|0
1722927900000|2024-08-06 07:05:00|25.56|22.18|25.49|22.11|25.66|22.28|25.49|22.11|0
1722928200000|2024-08-06 07:10:00|25.5|22.12|25.75|22.37|25.85|22.47|25.49|22.11|0
1722928500000|2024-08-06 07:15:00|25.77|22.39|25.6|21.96|25.86|22.39|25.59|21.95|0
1722928800000|2024-08-06 07:20:00|25.51|21.87|25.37|21.73|25.56|21.92|25.24|21.6|0
1722929100000|2024-08-06 07:25:00|25.38|21.74|25.53|21.89|25.74|22.1|25.37|21.73|0
1722929400000|2024-08-06 07:30:00|25.52|21.88|25.48|21.84|25.63|21.99|25.39|21.75|0
1722929700000|2024-08-06 07:35:00|25.45|21.81|23.68|20.04|27.57|23.93|23.68|20.04|0
1722930000000|2024-08-06 07:40:00|23.69|20.05|23.7|20.06|23.92|20.28|23.66|20.02|0
1722930300000|2024-08-06 07:45:00|23.75|20.11|23.81|20.17|23.84|20.2|23.58|19.94|0
1722930600000|2024-08-06 07:50:00|23.83|20.19|23.94|20.3|23.97|20.33|23.73|20.09|0
1722930900000|2024-08-06 07:55:00|23.96|20.32|23.79|20.15|23.96|20.32|23.75|20.11|0
1722931200000|2024-08-06 08:00:00|23.8|20.16|23.9|20.26|23.92|20.28|23.66|20.02|0
1722931500000|2024-08-06 08:05:00|23.91|20.27|24.1|20.46|24.12|20.48|23.85|20.21|0
1722931800000|2024-08-06 08:10:00|24.12|20.48|24.31|20.67|24.43|20.79|23.96|20.32|0
1722932100000|2024-08-06 08:15:00|24.32|20.68|24.43|20.79|24.45|20.81|24.22|20.58|0
1722932400000|2024-08-06 08:20:00|24.45|20.81|24.14|20.5|24.45|20.81|24.09|20.45|0
1722932700000|2024-08-06 08:25:00|24.15|20.51|24|20.36|24.17|20.53|23.88|20.24|0
1722933000000|2024-08-06 08:30:00|23.99|20.35|24.01|20.37|24.01|20.37|23.86|20.22|0
1722933300000|2024-08-06 08:35:00|23.98|20.34|24.18|20.54|24.2|20.56|23.98|20.34|0
1722933600000|2024-08-06 08:40:00|24.17|20.53|24.06|20.42|24.21|20.57|24.05|20.41|0
1722933900000|2024-08-06 08:45:00|24.04|20.4|23.66|20.02|24.21|20.57|23.63|19.99|0
1722934200000|2024-08-06 08:50:00|23.65|20.01|23.43|19.79|23.66|20.02|23.36|19.72|0
1722934500000|2024-08-06 08:55:00|23.42|19.78|23.73|20.09|23.73|20.09|23.41|19.77|0
1722934800000|2024-08-06 09:00:00|23.75|20.11|24.29|20.65|24.4|20.76|23.75|20.11|0
1722935100000|2024-08-06 09:05:00|24.3|20.66|24.58|20.94|25.24|21.6|24.21|20.57|0
1722935400000|2024-08-06 09:10:00|24.53|20.89|24.63|20.99|24.77|21.13|24.48|20.84|0
1722935700000|2024-08-06 09:15:00|24.68|21.04|25.16|21.52|25.4|21.76|24.67|21.03|0
1722936000000|2024-08-06 09:20:00|25.19|21.55|24.75|21.11|25.19|21.55|24.72|21.08|0
1722936300000|2024-08-06 09:25:00|24.76|21.12|24.43|20.79|24.76|21.12|24.4|20.76|0
1722936600000|2024-08-06 09:30:00|24.45|20.81|24.85|21.21|24.93|21.29|24.44|20.8|0
1722936900000|2024-08-06 09:35:00|24.88|21.24|25.14|21.5|25.14|21.5|24.47|20.83|0
1722937200000|2024-08-06 09:40:00|25.15|21.51|24.84|21.2|25.19|21.55|24.77|21.13|0
1722937500000|2024-08-06 09:45:00|24.88|21.24|24.84|21.2|25.02|21.38|24.79|21.15|0
1722937800000|2024-08-06 09:50:00|24.86|21.22|24.83|21.19|25.04|21.4|24.76|21.12|0
1722938100000|2024-08-06 09:55:00|24.78|21.14|24.55|20.91|24.83|21.19|24.4|20.76|0
1722938400000|2024-08-06 10:00:00|24.57|20.93|24.63|20.99|24.63|20.99|24.43|20.79|0
1722938700000|2024-08-06 10:05:00|24.68|21.04|24.61|20.97|24.76|21.12|24.56|20.92|0
1722939000000|2024-08-06 10:10:00|24.6|20.96|24.29|20.65|24.63|20.99|24.29|20.65|0
1722939300000|2024-08-06 10:15:00|24.28|20.64|24.52|20.88|24.97|21.33|24.28|20.64|0
1722939600000|2024-08-06 10:20:00|24.51|20.87|24.41|21.16|24.56|21.24|24.32|20.87|0
1722939900000|2024-08-06 10:25:00|24.4|21.15|24.18|20.93|24.4|21.15|24.14|20.89|0
1722940200000|2024-08-06 10:30:00|24.17|20.92|23.94|20.69|24.17|20.92|23.83|20.58|0
1722940500000|2024-08-06 10:35:00|23.96|20.71|23.7|20.45|24.31|21.06|23.65|20.4|0
1722940800000|2024-08-06 10:40:00|23.72|20.47|23.57|20.32|23.73|20.48|23.49|20.24|0
1722941100000|2024-08-06 10:45:00|23.58|20.33|23.13|19.88|23.58|20.33|23.1|19.85|0
1722941400000|2024-08-06 10:50:00|23.12|19.87|23.07|19.82|23.17|19.92|23.02|19.77|0
1722941700000|2024-08-06 10:55:00|23.08|19.83|23.17|19.92|23.21|19.96|23.05|19.8|0
1722942000000|2024-08-06 11:00:00|23.09|19.84|23.14|19.89|23.16|19.91|22.97|19.72|0
1722942300000|2024-08-06 11:05:00|23.12|19.87|22.98|19.73|23.12|19.87|22.93|19.68|0
1722942600000|2024-08-06 11:10:00|22.97|19.72|22.5|19.25|23.25|20|22.43|19.18|0
1722942900000|2024-08-06 11:15:00|22.49|19.24|22.57|19.32|22.59|19.34|22.49|19.24|0
1722943200000|2024-08-06 11:20:00|22.59|19.34|22.62|19.37|22.63|19.38|22.51|19.26|0
1722943500000|2024-08-06 11:25:00|22.63|19.38|21.84|18.59|22.63|19.38|21.83|18.58|0
1722943800000|2024-08-06 11:30:00|21.74|18.49|21.88|18.63|22.06|18.81|21.61|18.36|0
1722944100000|2024-08-06 11:35:00|21.89|18.64|22.02|18.77|22.03|18.78|21.88|18.63|0
1722944400000|2024-08-06 11:40:00|22.01|18.76|22.26|19.01|22.31|19.06|22.01|18.76|0
1722944700000|2024-08-06 11:45:00|22.27|19.02|22.78|19.53|22.95|19.7|21.99|18.74|0
1722945000000|2024-08-06 11:50:00|22.75|19.5|22.68|19.43|22.85|19.6|22.67|19.42|0
1722945300000|2024-08-06 11:55:00|22.67|19.42|22.58|19.33|23.05|19.8|22.55|19.3|0
1722945600000|2024-08-06 12:00:00|22.56|19.31|22.57|19.32|22.75|19.5|22.55|19.3|0
1722945900000|2024-08-06 12:05:00|22.56|19.31|22.68|19.43|22.89|19.64|22.55|19.3|0
1722946200000|2024-08-06 12:10:00|22.7|19.45|22.67|19.42|22.85|19.6|22.56|19.31|0
1722946500000|2024-08-06 12:15:00|22.61|19.36|22.66|19.41|22.77|19.52|22.57|19.32|0
1722946800000|2024-08-06 12:20:00|22.65|19.4|22.78|19.53|22.82|19.57|22.6|19.35|0
1722947100000|2024-08-06 12:25:00|22.71|19.46|22.8|19.55|22.89|19.64|22.71|19.46|0
1722947400000|2024-08-06 12:30:00|22.81|19.56|23.19|19.94|23.26|20.01|22.78|19.53|0
1722947700000|2024-08-06 12:35:00|23.14|19.89|23.86|20.61|23.97|20.72|23.1|19.85|0
1722948000000|2024-08-06 12:40:00|23.89|20.64|23.83|20.58|23.93|20.68|23.76|20.51|0
1722948300000|2024-08-06 12:45:00|23.84|20.59|23.78|20.53|23.93|20.68|23.71|20.46|0
1722948600000|2024-08-06 12:50:00|23.79|20.54|23.83|20.58|23.9|20.65|23.69|20.44|0
1722948900000|2024-08-06 12:55:00|23.86|20.61|23.81|20.56|23.87|20.62|23.71|20.46|0
1722949200000|2024-08-06 13:00:00|23.83|20.58|23.69|20.44|23.93|20.68|23.67|20.42|0
1722949500000|2024-08-06 13:05:00|23.75|20.5|23.71|20.46|23.88|20.63|23.65|20.4|0
1722949800000|2024-08-06 13:10:00|23.7|20.45|23.7|20.45|23.89|20.64|23.66|20.41|0
1722950100000|2024-08-06 13:15:00|23.73|20.48|23.64|20.39|23.79|20.54|23.62|20.37|0
1722950400000|2024-08-06 13:20:00|23.65|20.4|23.72|20.47|23.76|20.51|23.6|20.35|0
1722950700000|2024-08-06 13:25:00|23.65|20.4|23.77|20.52|23.94|20.69|23.4|20.15|0
1722951000000|2024-08-06 13:30:00|23.73|20.48|23.72|20.47|23.95|20.7|23.37|20.12|0
1722951300000|2024-08-06 13:35:00|23.74|20.49|23.65|20.4|23.87|20.62|23.57|20.32|0
1722951600000|2024-08-06 13:40:00|23.61|20.36|24.04|20.79|24.21|20.96|23.55|20.3|0
1722951900000|2024-08-06 13:45:00|24.03|20.78|23.59|20.34|24.24|20.99|23.56|20.31|0
1722952200000|2024-08-06 13:50:00|23.61|20.36|21.15|17.9|23.73|20.48|21.13|17.88|0
1722952500000|2024-08-06 13:55:00|21.17|17.92|21.31|18.06|21.49|18.24|21.15|17.9|0
1722952800000|2024-08-06 14:00:00|21.42|18.17|21.05|17.8|21.52|18.27|21.03|17.78|0
1722953100000|2024-08-06 14:05:00|21.07|17.82|20.73|17.48|21.25|18|20.7|17.45|0
1722953400000|2024-08-06 14:10:00|20.72|17.47|20.04|16.79|21.46|18.21|19.37|16.12|0
1722953700000|2024-08-06 14:15:00|20|16.75|19.92|16.67|20.24|16.99|19.85|16.6|0
1722954000000|2024-08-06 14:20:00|19.9|16.65|19.8|16.55|20.04|16.79|19.79|16.54|0
1722954300000|2024-08-06 14:25:00|19.78|16.53|20.35|17.1|20.35|17.1|19.73|16.48|0
1722954600000|2024-08-06 14:30:00|20.28|17.03|20.22|16.97|20.55|17.3|20.21|16.96|0
1722954900000|2024-08-06 14:35:00|20.21|16.96|20|16.75|20.24|16.99|19.83|16.58|0
1722955200000|2024-08-06 14:40:00|19.98|16.73|19.75|16.5|20.05|16.8|19.72|16.47|0
1722955500000|2024-08-06 14:45:00|19.78|16.53|19.75|16.5|20.44|17.19|19.39|16.14|0
1722955800000|2024-08-06 14:50:00|19.76|16.51|19.87|16.62|20|16.75|19.73|16.48|0
1722956100000|2024-08-06 14:55:00|19.88|16.63|19.96|16.71|20.1|16.85|19.87|16.62|0
1722956400000|2024-08-06 15:00:00|19.92|16.67|19.97|16.72|20.04|16.79|19.87|16.62|0
1722956700000|2024-08-06 15:05:00|19.95|16.7|19.93|16.68|20|16.75|19.83|16.58|0
1722957000000|2024-08-06 15:10:00|19.96|16.71|20.17|16.92|20.26|17.01|19.92|16.67|0
1722957300000|2024-08-06 15:15:00|20.2|16.95|20.27|17.02|20.42|17.17|20.12|16.87|0
1722957600000|2024-08-06 15:20:00|20.28|17.03|20.35|17.1|20.48|17.23|20.23|16.98|0
1722957900000|2024-08-06 15:25:00|20.37|17.12|20.83|17.58|20.83|17.58|20.26|17.01|0
1722958200000|2024-08-06 15:30:00|20.81|17.56|18.12|14.87|20.81|17.56|17.91|14.66|0
1722958500000|2024-08-06 15:35:00|18.11|14.86|18.12|14.87|18.27|15.02|17.75|14.5|0
1722958800000|2024-08-06 15:40:00|18.13|14.88|18.06|14.81|18.22|14.97|18|14.75|0
1722959100000|2024-08-06 15:45:00|18.03|14.78|17.77|14.52|18.14|14.89|17.76|14.51|0
1722959400000|2024-08-06 15:50:00|17.76|14.51|17.66|14.41|17.76|14.51|17.53|14.28|0
1722959700000|2024-08-06 15:55:00|17.65|14.4|17.56|14.31|17.69|14.44|17.55|14.3|0
1722960000000|2024-08-06 16:00:00|17.55|14.3|16.18|12.93|18.29|15.04|16.1|12.85|0
1722960300000|2024-08-06 16:05:00|16.16|12.91|16.17|12.92|16.25|13|16.09|12.84|0
1722960600000|2024-08-06 16:10:00|16.18|12.93|15.87|12.62|16.19|12.94|15.87|12.62|0
1722960900000|2024-08-06 16:15:00|15.88|12.63|15.79|12.54|15.91|12.66|15.75|12.5|0
1722961200000|2024-08-06 16:20:00|15.78|12.53|15.9|12.65|16|12.75|15.76|12.51|0
1722961500000|2024-08-06 16:25:00|15.91|12.66|15.98|12.73|16.07|12.82|15.91|12.66|0
1722961800000|2024-08-06 16:30:00|15.96|12.71|15.92|12.67|16.03|12.78|15.89|12.64|0
1722962100000|2024-08-06 16:35:00|15.91|12.66|15.96|12.71|16.09|12.84|15.91|12.66|0
1722962400000|2024-08-06 16:40:00|15.94|12.69|15.94|12.69|15.95|12.7|15.85|12.6|0
1722962700000|2024-08-06 16:45:00|15.92|12.67|15.92|12.67|15.92|12.67|15.83|12.58|0
1722963000000|2024-08-06 16:50:00|15.91|12.66|15.01|11.76|15.91|12.66|14.99|11.74|0
1722963300000|2024-08-06 16:55:00|15.03|11.78|15.01|11.76|15.54|12.29|14.92|11.67|0
1722963600000|2024-08-06 17:00:00|14.98|11.73|14.94|11.69|15.07|11.82|14.9|11.65|0
1722963900000|2024-08-06 17:05:00|14.95|11.7|14.98|11.73|15.04|11.79|14.93|11.68|0
1722964200000|2024-08-06 17:10:00|14.97|11.72|15.01|11.76|15.05|11.8|14.96|11.71|0
1722964500000|2024-08-06 17:15:00|14.98|11.73|15.05|11.8|15.09|11.84|14.96|11.71|0
1722964800000|2024-08-06 17:20:00|15.04|11.79|14.89|11.64|15.09|11.84|14.85|11.6|0
1722965100000|2024-08-06 17:25:00|14.9|11.65|14.79|11.54|14.91|11.66|14.78|11.53|0
1722965400000|2024-08-06 17:30:00|14.78|11.53|14.79|11.54|14.84|11.59|14.73|11.48|0
1722965700000|2024-08-06 17:35:00|14.78|11.53|14.73|11.48|14.82|11.57|14.69|11.44|0
1722966000000|2024-08-06 17:40:00|14.74|11.49|14.83|11.58|14.91|11.66|14.71|11.46|0
1722966300000|2024-08-06 17:45:00|14.84|11.59|14.79|11.54|14.92|11.67|14.77|11.52|0
1722966600000|2024-08-06 17:50:00|14.78|11.53|14.71|11.46|14.83|11.58|14.7|11.45|0
1722966900000|2024-08-06 17:55:00|14.73|11.48|14.76|11.51|14.78|11.53|14.65|11.4|0
1722967200000|2024-08-06 18:00:00|14.74|11.49|14.86|11.61|14.87|11.62|14.74|11.49|0
1722967500000|2024-08-06 18:05:00|14.84|11.59|14.95|11.7|14.99|11.74|14.81|11.56|0
1722967800000|2024-08-06 18:10:00|14.94|11.69|14.91|11.66|14.94|11.69|14.84|11.59|0
1722968100000|2024-08-06 18:15:00|14.92|11.67|14.72|11.47|14.92|11.67|14.71|11.46|0
1722968400000|2024-08-06 18:20:00|14.73|11.48|14.59|11.34|14.73|11.48|14.56|11.31|0
1722968700000|2024-08-06 18:25:00|14.58|11.33|14.54|11.29|14.63|11.38|14.53|11.28|0
1722969000000|2024-08-06 18:30:00|14.55|11.3|14.43|11.18|14.62|11.37|14.43|11.18|0
1722969300000|2024-08-06 18:35:00|14.44|11.19|14.44|11.19|14.47|11.22|14.38|11.13|0
1722969600000|2024-08-06 18:40:00|14.45|11.2|14.43|11.18|14.52|11.27|14.42|11.17|0
1722969900000|2024-08-06 18:45:00|14.42|11.17|14.23|10.98|14.46|11.21|14.19|10.94|0
1722970200000|2024-08-06 18:50:00|14.24|10.99|14.07|10.82|14.26|11.01|14.02|10.77|0
1722970500000|2024-08-06 18:55:00|14.05|10.8|14.48|11.23|14.5|11.25|14.04|10.79|0
1722970800000|2024-08-06 19:00:00|14.49|11.24|14.88|11.63|14.91|11.66|14.49|11.24|0
1722971100000|2024-08-06 19:05:00|14.84|11.59|14.83|11.58|15.05|11.8|14.77|11.52|0
1722971400000|2024-08-06 19:10:00|14.85|11.6|15.19|11.94|15.19|11.94|14.3|11.05|0
1722971700000|2024-08-06 19:15:00|15.22|11.97|15.27|12.02|15.44|12.19|15.18|11.93|0
1722972000000|2024-08-06 19:20:00|15.28|12.03|14.88|11.63|15.32|12.07|14.86|11.61|0
1722972300000|2024-08-06 19:25:00|14.86|11.61|15.01|11.76|15.25|12|14.8|11.55|0
1722972600000|2024-08-06 19:30:00|15|11.75|14.96|11.71|15.1|11.85|14.94|11.69|0
1722972900000|2024-08-06 19:35:00|14.97|11.72|15.07|11.82|15.07|11.82|14.92|11.67|0
1722973200000|2024-08-06 19:40:00|15.09|11.84|14.81|11.56|15.19|11.94|14.76|11.51|0
1722973500000|2024-08-06 19:45:00|14.86|11.61|15.06|11.81|15.08|11.83|14.71|11.46|0
1722973800000|2024-08-06 19:50:00|15.07|11.82|15.35|12.1|15.37|12.12|14.91|11.66|0
1722974100000|2024-08-06 19:55:00|15.36|12.11|15.83|12.58|15.83|12.58|14.48|11.23|0
1722974400000|2024-08-06 20:00:00|15.82|12.57|15.96|12.71|16.05|12.8|15.71|12.46|0
1722974700000|2024-08-06 20:05:00|15.98|12.73|15.87|12.62|15.98|12.73|15.78|12.53|0
1722975000000|2024-08-06 20:10:00|15.88|12.63|15.9|12.65|15.98|12.73|15.83|12.58|0
1722975300000|2024-08-06 20:15:00|16.79|11.79|16.52|11.52|16.89|11.89|16.52|11.52|0
1722975600000|2024-08-06 20:20:00|16.5|11.5|16.55|11.55|16.62|11.62|16.36|11.36|0
1722975900000|2024-08-06 20:25:00|16.54|11.54|16.62|11.62|16.66|11.66|16.53|11.53|0
1722976200000|2024-08-06 20:30:00|16.63|11.63|16.67|11.67|16.76|11.76|16.63|11.63|0
1722976500000|2024-08-06 20:35:00|16.68|11.68|16.75|11.75|16.75|11.75|16.65|11.65|0
1722976800000|2024-08-06 20:40:00|16.76|11.76|16.86|11.86|16.88|11.88|16.73|11.73|0
1722977100000|2024-08-06 20:45:00|16.85|11.85|17.15|12.15|17.16|12.16|16.85|11.85|0
1722977400000|2024-08-06 20:50:00|17.17|12.17|17.17|12.17|17.33|12.33|17.04|12.04|0
1722977700000|2024-08-06 20:55:00|17.16|12.16|17.07|12.07|17.18|12.18|17.07|12.07|0
1722978000000|2024-08-06 21:00:00|17.11|12.11|17.06|12.06|17.13|12.13|17.02|12.02|0
1722978300000|2024-08-06 21:05:00|17.05|12.05|17.04|12.04|17.07|12.07|17.03|12.03|0
1722978600000|2024-08-06 21:10:00|17.05|12.05|17.04|12.04|17.07|12.07|17.03|12.03|0
1722978900000|2024-08-06 21:15:00|17.05|12.05|17.1|12.1|17.1|12.1|17.05|12.05|0
1722979200000|2024-08-06 21:20:00|17.09|12.09|17.16|12.16|17.16|12.16|17.08|12.08|0
1722979500000|2024-08-06 21:25:00|17.13|12.13|17.13|12.13|17.15|12.15|17.13|12.13|0
1722979800000|2024-08-06 21:30:00|17.15|12.15|17.22|12.22|17.25|12.25|17.15|12.15|0
1722980100000|2024-08-06 21:35:00|17.21|12.21|17.25|12.25|17.25|12.25|17.21|12.21|0
1722980400000|2024-08-06 21:40:00|17.26|12.26|17.31|12.31|17.31|12.31|17.24|12.24|0
1722980700000|2024-08-06 21:45:00|17.32|12.32|17.32|12.32|17.33|12.33|17.29|12.29|0
1722981000000|2024-08-06 21:50:00|17.33|12.33|17.33|12.33|17.36|12.36|17.33|12.33|0
1722981300000|2024-08-06 21:55:00|17.34|12.34|17.29|12.29|17.34|12.34|17.27|12.27|0
1722981600000|2024-08-06 22:00:00|17.34|12.34|17.09|12.09|17.34|12.34|17.05|12.05|0
1722981900000|2024-08-06 22:05:00|17.08|12.08|16.94|11.94|17.08|12.08|16.8|11.8|0
1722982200000|2024-08-06 22:10:00|16.98|11.98|16.96|11.96|17.03|12.03|16.95|11.95|0
1722982500000|2024-08-06 22:15:00|16.95|11.95|16.84|11.84|17.04|12.04|16.82|11.82|0
1722982800000|2024-08-06 22:20:00|16.87|11.87|16.93|11.93|16.93|11.93|16.75|11.75|0
1722983100000|2024-08-06 22:25:00|16.94|11.94|16.95|11.95|17.01|12.01|16.91|11.91|0
1722983400000|2024-08-06 22:30:00|16.93|11.93|16.94|11.94|16.97|11.97|16.9|11.9|0
1722983700000|2024-08-06 22:35:00|16.92|11.92|17.01|12.01|17.04|12.04|16.92|11.92|0
1722984000000|2024-08-06 22:40:00|16.99|11.99|17|12|17.04|12.04|16.97|11.97|0
1722984300000|2024-08-06 22:45:00|17.01|12.01|17.08|12.08|17.11|12.11|17.01|12.01|0
1722984600000|2024-08-06 22:50:00|17.09|12.09|17.03|12.03|17.09|12.09|17.01|12.01|0
1722984900000|2024-08-06 22:55:00|17.04|12.04|17.01|12.01|17.06|12.06|16.98|11.98|0
1722985200000|2024-08-06 23:00:00|17|12|17.07|12.07|17.12|12.12|16.96|11.96|0
1722985500000|2024-08-06 23:05:00|17.08|12.08|16.91|11.91|17.11|12.11|16.9|11.9|0
1722985800000|2024-08-06 23:10:00|16.9|11.9|16.99|11.99|17.01|12.01|16.9|11.9|0
1722986100000|2024-08-06 23:15:00|17|12|17.08|12.08|17.18|12.18|16.99|11.99|0
1722986400000|2024-08-06 23:20:00|17.1|12.1|17.08|12.08|17.11|12.11|17.04|12.04|0
1722986700000|2024-08-06 23:25:00|17.09|12.09|17.16|12.16|17.22|12.22|17.07|12.07|0
1722987000000|2024-08-06 23:30:00|17.17|12.17|17.17|12.17|17.21|12.21|17.15|12.15|0
1722987300000|2024-08-06 23:35:00|17.18|12.18|17.19|12.19|17.24|12.24|17.17|12.17|0
1722987600000|2024-08-06 23:40:00|17.2|12.2|17.17|12.17|17.22|12.22|17.15|12.15|0
1722987900000|2024-08-06 23:45:00|17.18|12.18|17.16|12.16|17.19|12.19|17.12|12.12|0
1722988200000|2024-08-06 23:50:00|17.18|12.18|17.21|12.21|17.22|12.22|17.15|12.15|0
1722988500000|2024-08-06 23:55:00|17.22|12.22|17.17|12.17|17.24|12.24|17.17|12.17|0
1722988800000|2024-08-07 00:00:00|17.19|12.19|17.13|12.13|17.2|12.2|17.12|12.12|0
1722989100000|2024-08-07 00:05:00|17.12|12.12|16.96|11.96|17.12|12.12|16.93|11.93|0
1722989400000|2024-08-07 00:10:00|16.94|11.94|16.93|11.93|16.98|11.98|16.88|11.88|0
1722989700000|2024-08-07 00:15:00|16.06|12.81|16.64|13.39|16.64|13.39|16.05|12.8|0
1722990000000|2024-08-07 00:20:00|17.03|13.78|18.22|14.97|18.37|15.12|16.93|13.68|0
1722990300000|2024-08-07 00:25:00|18.21|14.96|18.1|14.85|18.21|14.96|18.08|14.83|0
1722990600000|2024-08-07 00:30:00|18.09|14.84|17.99|14.74|18.18|14.93|17.97|14.72|0
1722990900000|2024-08-07 00:35:00|17.98|14.73|17.96|14.71|18|14.75|17.92|14.67|0
1722991200000|2024-08-07 00:40:00|17.97|14.72|17.95|14.7|18|14.75|17.92|14.67|0
1722991500000|2024-08-07 00:45:00|17.96|14.71|17.93|14.68|17.99|14.74|17.92|14.67|0
1722991800000|2024-08-07 00:50:00|17.92|14.67|17.96|14.71|18.06|14.81|17.92|14.67|0
1722992100000|2024-08-07 00:55:00|17.97|14.72|18.03|14.78|18.11|14.86|17.97|14.72|0
1722992400000|2024-08-07 01:00:00|18.01|14.76|18.04|14.79|18.14|14.89|18.01|14.76|0
1722992700000|2024-08-07 01:05:00|18.03|14.78|18.05|14.8|18.15|14.9|18.01|14.76|0
1722993000000|2024-08-07 01:10:00|18.04|14.79|18.05|14.8|18.12|14.87|18.03|14.78|0
1722993300000|2024-08-07 01:15:00|18.04|14.79|17.95|14.7|18.07|14.82|17.94|14.69|0
1722993600000|2024-08-07 01:20:00|17.96|14.71|17.95|14.7|17.96|14.71|17.89|14.64|0
1722993900000|2024-08-07 01:25:00|17.94|14.69|17.9|14.65|17.94|14.69|17.88|14.63|0
1722994200000|2024-08-07 01:30:00|17.89|14.64|17.78|14.53|17.92|14.67|17.74|14.49|0
1722994500000|2024-08-07 01:35:00|17.79|14.54|17.7|14.45|17.8|14.55|17.7|14.45|0
1722994800000|2024-08-07 01:40:00|17.66|14.41|17.58|14.33|17.71|14.46|17.56|14.31|0
1722995100000|2024-08-07 01:45:00|17.57|14.32|17.51|14.26|17.6|14.35|17.48|14.23|0
1722995400000|2024-08-07 01:50:00|17.52|14.27|17.49|14.24|17.57|14.32|17.48|14.23|0
1722995700000|2024-08-07 01:55:00|17.53|14.28|17.38|14.13|17.54|14.29|17.36|14.11|0
1722996000000|2024-08-07 02:00:00|17.37|14.12|17.42|14.17|17.52|14.27|17.36|14.11|0
1722996300000|2024-08-07 02:05:00|17.4|14.15|17.4|14.15|17.46|14.21|17.35|14.1|0
1722996600000|2024-08-07 02:10:00|17.39|14.14|17.43|14.18|17.45|14.2|17.35|14.1|0
1722996900000|2024-08-07 02:15:00|17.42|14.17|16.34|13.09|17.44|14.19|16.31|13.06|0
1722997200000|2024-08-07 02:20:00|16.33|13.08|16.09|12.84|16.33|13.08|16.09|12.84|0
1722997500000|2024-08-07 02:25:00|16.1|12.85|16.01|12.76|16.1|12.85|15.95|12.7|0
1722997800000|2024-08-07 02:30:00|16|12.75|16.05|12.8|16.05|12.8|15.94|12.69|0
1722998100000|2024-08-07 02:35:00|16.04|12.79|16.02|12.77|16.05|12.8|15.97|12.72|0
1722998400000|2024-08-07 02:40:00|16.01|12.76|16.05|12.8|16.06|12.81|15.96|12.71|0
1722998700000|2024-08-07 02:45:00|16.04|12.79|16.01|12.76|16.06|12.81|15.99|12.74|0
1722999000000|2024-08-07 02:50:00|16|12.75|16.07|12.82|16.11|12.86|15.99|12.74|0
1722999300000|2024-08-07 02:55:00|16.08|12.83|16.07|12.82|16.09|12.84|16.06|12.81|0
1722999600000|2024-08-07 03:00:00|16.08|12.83|16.02|12.77|16.09|12.84|15.98|12.73|0
1722999900000|2024-08-07 03:05:00|16.01|12.76|15.95|12.7|16.01|12.76|15.93|12.68|0
1723000200000|2024-08-07 03:10:00|15.98|12.73|15.9|12.65|15.98|12.73|15.78|12.53|0
1723000500000|2024-08-07 03:15:00|15.89|12.64|15.95|12.7|15.99|12.74|15.88|12.63|0
1723000800000|2024-08-07 03:20:00|15.94|12.69|15.85|12.6|16|12.75|15.85|12.6|0
1723001100000|2024-08-07 03:25:00|15.86|12.61|15.85|12.6|15.91|12.66|15.84|12.59|0
1723001400000|2024-08-07 03:30:00|15.86|12.61|15.89|12.64|15.92|12.67|15.86|12.61|0
1723001700000|2024-08-07 03:35:00|15.9|12.65|15.81|12.56|15.9|12.65|15.77|12.52|0
1723002000000|2024-08-07 03:40:00|15.8|12.55|15.72|12.47|15.86|12.61|15.7|12.45|0
1723002300000|2024-08-07 03:45:00|15.73|12.48|15.83|12.58|15.86|12.61|15.73|12.48|0
1723002600000|2024-08-07 03:50:00|15.84|12.59|15.82|12.57|15.87|12.62|15.82|12.57|0
1723002900000|2024-08-07 03:55:00|15.83|12.58|15.79|12.54|15.84|12.59|15.75|12.5|0
1723003200000|2024-08-07 04:00:00|15.76|12.51|15.75|12.5|15.78|12.53|15.71|12.46|0
1723003500000|2024-08-07 04:05:00|15.74|12.49|15.15|11.9|15.74|12.49|15.12|11.87|0
1723003800000|2024-08-07 04:10:00|15.14|11.89|15.12|11.87|15.17|11.92|15.11|11.86|0
1723004100000|2024-08-07 04:15:00|15.11|11.86|15.22|11.97|15.26|12.01|15.11|11.86|0
1723004400000|2024-08-07 04:20:00|15.23|11.98|15.18|11.93|15.23|11.98|15.13|11.88|0
1723004700000|2024-08-07 04:25:00|15.19|11.94|15.17|11.92|15.25|12|15.16|11.91|0
1723005000000|2024-08-07 04:30:00|15.16|11.91|15.18|11.93|15.21|11.96|15.15|11.9|0
1723005300000|2024-08-07 04:35:00|15.19|11.94|15.19|11.94|15.21|11.96|15.13|11.88|0
1723005600000|2024-08-07 04:40:00|15.2|11.95|15.11|11.86|15.2|11.95|15.02|11.77|0
1723005900000|2024-08-07 04:45:00|15.12|11.87|15.14|11.89|15.16|11.91|15.1|11.85|0
1723006200000|2024-08-07 04:50:00|15.13|11.88|15.09|11.84|15.15|11.9|15.09|11.84|0
1723006500000|2024-08-07 04:55:00|15.1|11.85|15.12|11.87|15.15|11.9|15.08|11.83|0
1723006800000|2024-08-07 05:00:00|15.11|11.86|15.15|11.9|15.16|11.91|15.11|11.86|0
1723007100000|2024-08-07 05:05:00|15.14|11.89|15.15|11.9|15.16|11.91|15.12|11.87|0
1723007400000|2024-08-07 05:10:00|15.14|11.89|15.21|11.96|15.22|11.97|15.12|11.87|0
1723007700000|2024-08-07 05:15:00|15.23|11.98|15.2|11.95|15.25|12|15.19|11.94|0
1723008000000|2024-08-07 05:20:00|15.19|11.94|15.2|11.95|15.23|11.98|15.14|11.89|0
1723008300000|2024-08-07 05:25:00|15.19|11.94|15.11|11.86|15.19|11.94|15.11|11.86|0
1723008600000|2024-08-07 05:30:00|15.12|11.87|15.1|11.85|15.17|11.92|15.08|11.83|0
1723008900000|2024-08-07 05:35:00|15.11|11.86|15.25|12|15.28|12.03|15.09|11.84|0
1723009200000|2024-08-07 05:40:00|15.26|12.01|15.34|12.09|15.34|12.09|15.26|12.01|0
1723009500000|2024-08-07 05:45:00|15.33|12.08|15.34|12.09|15.36|12.11|15.29|12.04|0
1723009800000|2024-08-07 05:50:00|15.33|12.08|15.37|12.12|15.43|12.18|15.29|12.04|0
1723010100000|2024-08-07 05:55:00|15.35|12.1|15.38|12.13|15.41|12.16|15.34|12.09|0
1723010400000|2024-08-07 06:00:00|15.39|12.14|15.39|12.14|15.44|12.19|15.32|12.07|0
1723010700000|2024-08-07 06:05:00|15.38|12.13|15.41|12.16|15.43|12.18|15.32|12.07|0
1723011000000|2024-08-07 06:10:00|15.43|12.18|15.51|12.26|15.56|12.31|15.43|12.18|0
1723011300000|2024-08-07 06:15:00|15.52|12.27|15.63|12.38|15.79|12.54|15.48|12.23|0
1723011600000|2024-08-07 06:20:00|15.64|12.39|15.62|12.37|15.71|12.46|15.61|12.36|0
1723011900000|2024-08-07 06:25:00|15.63|12.38|14.69|11.44|16.4|13.15|14.65|11.4|0
1723012200000|2024-08-07 06:30:00|14.68|11.43|14.7|11.45|14.72|11.47|14.64|11.39|0
1723012500000|2024-08-07 06:35:00|14.72|11.47|14.7|11.45|14.72|11.47|14.66|11.41|0
1723012800000|2024-08-07 06:40:00|14.71|11.46|14.66|11.41|14.73|11.48|14.64|11.39|0
1723013100000|2024-08-07 06:45:00|14.67|11.42|14.66|11.41|14.73|11.48|14.66|11.41|0
1723013400000|2024-08-07 06:50:00|14.65|11.4|14.64|11.52|14.65|11.53|14.52|11.4|0
1723013700000|2024-08-07 06:55:00|14.65|11.53|14.53|11.41|14.65|11.53|14.53|11.41|0
1723014000000|2024-08-07 07:00:00|14.54|11.42|14.68|11.56|14.81|11.69|14.54|11.42|0
1723014300000|2024-08-07 07:05:00|14.69|11.57|14.51|11.39|14.69|11.57|14.5|11.38|0
1723014600000|2024-08-07 07:10:00|14.5|11.38|14.59|11.47|14.68|11.56|14.45|11.33|0
1723014900000|2024-08-07 07:15:00|14.6|11.48|14.64|11.52|14.65|11.53|14.54|11.42|0
1723015200000|2024-08-07 07:20:00|14.65|11.53|14.92|11.8|14.97|11.85|14.65|11.53|0
1723015500000|2024-08-07 07:25:00|14.94|11.82|15.04|11.92|15.14|12.02|14.92|11.8|0
1723015800000|2024-08-07 07:30:00|15.03|11.91|14.88|11.76|15.04|11.92|14.87|11.75|0
1723016100000|2024-08-07 07:35:00|14.86|11.74|14.74|11.62|14.87|11.75|14.65|11.53|0
1723016400000|2024-08-07 07:40:00|14.72|11.6|14.94|11.82|14.94|11.82|14.7|11.58|0
1723016700000|2024-08-07 07:45:00|14.98|11.86|14.91|11.79|15.07|11.95|14.86|11.74|0
1723017000000|2024-08-07 07:50:00|14.9|11.78|15.03|11.91|15.1|11.98|14.86|11.74|0
1723017300000|2024-08-07 07:55:00|15.01|11.89|13.86|10.74|15.02|11.9|13.82|10.7|0
1723017600000|2024-08-07 08:00:00|13.83|10.71|13.76|10.64|13.91|10.79|13.68|10.56|0
1723017900000|2024-08-07 08:05:00|13.75|10.63|13.59|10.47|13.76|10.64|13.58|10.46|0
1723018200000|2024-08-07 08:10:00|13.58|10.46|13.46|10.34|13.62|10.5|13.41|10.29|0
1723018500000|2024-08-07 08:15:00|13.47|10.35|13.43|10.31|13.51|10.39|13.37|10.25|0
1723018800000|2024-08-07 08:20:00|13.44|10.32|13.45|10.33|13.51|10.39|13.44|10.32|0
1723019100000|2024-08-07 08:25:00|13.43|10.31|13.42|10.3|13.51|10.39|13.41|10.29|0
1723019400000|2024-08-07 08:30:00|13.43|10.31|13.19|10.07|13.85|10.73|13.12|10|0
1723019700000|2024-08-07 08:35:00|13.2|10.08|13.18|10.06|13.24|10.12|13.12|10|0
1723020000000|2024-08-07 08:40:00|13.19|10.07|13.21|10.09|13.22|10.1|13.14|10.02|0
1723020300000|2024-08-07 08:45:00|13.2|10.08|13.03|9.91|13.21|10.09|13.02|9.9|0
1723020600000|2024-08-07 08:50:00|13.02|9.9|13.02|9.9|13.06|9.94|13|9.88|0
1723020900000|2024-08-07 08:55:00|13.01|9.89|12.95|9.83|13.03|9.91|12.95|9.83|0
1723021200000|2024-08-07 09:00:00|12.94|9.82|12.98|9.86|13.03|9.91|12.94|9.82|0
1723021500000|2024-08-07 09:05:00|12.97|9.85|12.92|9.8|13.37|10.25|12.86|9.74|0
1723021800000|2024-08-07 09:10:00|12.93|9.81|12.83|9.71|12.93|9.81|12.78|9.66|0
1723022100000|2024-08-07 09:15:00|12.84|9.72|12.91|9.79|12.94|9.82|12.84|9.72|0
1723022400000|2024-08-07 09:20:00|12.9|9.78|12.84|9.72|12.92|9.8|12.83|9.71|0
1723022700000|2024-08-07 09:25:00|12.85|9.73|12.73|9.61|12.85|9.73|12.71|9.59|0
1723023000000|2024-08-07 09:30:00|12.72|9.6|12.76|9.64|12.79|9.67|12.7|9.58|0
1723023300000|2024-08-07 09:35:00|12.77|9.65|12.57|9.45|12.77|9.65|12.54|9.42|0
1723023600000|2024-08-07 09:40:00|12.56|9.44|12.69|9.57|12.7|9.58|12.55|9.43|0
1723023900000|2024-08-07 09:45:00|12.68|9.56|12.7|9.58|12.76|9.64|12.66|9.54|0
1723024200000|2024-08-07 09:50:00|12.72|9.6|12.31|9.91|12.73|9.92|12.29|9.52|0
1723024500000|2024-08-07 09:55:00|12.32|9.92|12.26|9.86|12.35|9.95|12.25|9.85|0
1723024800000|2024-08-07 10:00:00|12.25|9.85|12.29|9.89|12.29|9.89|12.21|9.81|0
1723025100000|2024-08-07 10:05:00|12.28|9.88|12.23|9.83|12.3|9.9|12.23|9.83|0
1723025400000|2024-08-07 10:10:00|12.24|9.84|12.18|9.78|12.24|9.84|12.18|9.78|0
1723025700000|2024-08-07 10:15:00|12.19|9.79|12.22|9.82|12.23|9.83|12.19|9.79|0
1723026000000|2024-08-07 10:20:00|12.23|9.83|12.25|9.85|12.28|9.88|12.22|9.82|0
1723026300000|2024-08-07 10:25:00|12.24|9.84|12.18|9.78|12.26|9.86|12.17|9.77|0
1723026600000|2024-08-07 10:30:00|12.19|9.79|12.44|10.04|12.46|10.06|11.86|9.46|0
1723026900000|2024-08-07 10:35:00|12.43|10.03|12.41|10.01|12.44|10.04|12.4|10|0
1723027200000|2024-08-07 10:40:00|12.4|10|12.42|10.02|12.44|10.04|12.39|9.99|0
1723027500000|2024-08-07 10:45:00|12.43|10.03|12.38|9.98|12.44|10.04|12.38|9.98|0
1723027800000|2024-08-07 10:50:00|12.37|9.97|12.37|9.97|12.42|10.02|12.35|9.95|0
1723028100000|2024-08-07 10:55:00|12.38|9.98|12.38|9.98|12.38|9.98|12.34|9.94|0
1723028400000|2024-08-07 11:00:00|12.4|10|12.37|9.97|12.4|10|12.34|9.94|0
1723028700000|2024-08-07 11:05:00|12.36|9.96|12.34|9.94|12.39|9.99|12.33|9.93|0
1723029000000|2024-08-07 11:10:00|12.33|9.93|12.38|9.98|12.39|9.99|12.33|9.93|0
1723029300000|2024-08-07 11:15:00|12.37|9.97|12.29|9.89|12.39|9.99|12.29|9.89|0
1723029600000|2024-08-07 11:20:00|12.3|9.9|12.3|9.9|12.32|9.92|12.29|9.89|0
1723029900000|2024-08-07 11:25:00|12.31|9.91|12.38|9.98|12.38|9.98|12.3|9.9|0
1723030200000|2024-08-07 11:30:00|12.37|9.97|12.4|10|12.49|10.09|12.36|9.96|0
1723030500000|2024-08-07 11:35:00|12.41|10.01|12.42|10.02|12.45|10.05|12.4|10|0
1723030800000|2024-08-07 11:40:00|12.43|10.03|12.4|10|12.48|10.08|12.4|10|0
1723031100000|2024-08-07 11:45:00|12.39|9.99|12.49|10.09|12.5|10.1|12.38|9.98|0
1723031400000|2024-08-07 11:50:00|12.5|10.1|12.49|10.09|12.5|10.1|12.46|10.06|0
1723031700000|2024-08-07 11:55:00|12.5|10.1|12.54|10.14|12.57|10.17|12.46|10.06|0
1723032000000|2024-08-07 12:00:00|12.52|10.12|12.71|10.31|12.72|10.32|12.51|10.11|0
1723032300000|2024-08-07 12:05:00|12.73|10.33|12.69|10.29|12.77|10.37|12.68|10.28|0
1723032600000|2024-08-07 12:10:00|12.68|10.28|12.65|10.25|12.73|10.33|12.65|10.25|0
1723032900000|2024-08-07 12:15:00|12.66|10.26|12.65|10.25|12.69|10.29|12.62|10.22|0
1723033200000|2024-08-07 12:20:00|12.66|10.26|12.75|10.35|12.75|10.35|12.64|10.24|0
1723033500000|2024-08-07 12:25:00|12.74|10.34|12.74|10.34|12.75|10.35|12.66|10.26|0
1723033800000|2024-08-07 12:30:00|12.68|10.28|12.61|10.21|12.69|10.29|12.59|10.19|0
1723034100000|2024-08-07 12:35:00|12.6|10.2|12.55|10.15|12.62|10.22|12.54|10.14|0
1723034400000|2024-08-07 12:40:00|12.56|10.16|12.56|10.16|12.58|10.18|12.53|10.13|0
1723034700000|2024-08-07 12:45:00|12.57|10.17|12.46|10.06|12.71|10.31|12.45|10.05|0
1723035000000|2024-08-07 12:50:00|12.47|10.07|12.54|10.14|12.54|10.14|12.46|10.06|0
1723035300000|2024-08-07 12:55:00|12.53|10.13|12.47|10.07|12.56|10.16|12.47|10.07|0
1723035600000|2024-08-07 13:00:00|12.48|10.08|12.54|10.14|12.54|10.14|12.44|10.04|0
1723035900000|2024-08-07 13:05:00|12.53|10.13|12.47|10.07|12.55|10.15|12.47|10.07|0
1723036200000|2024-08-07 13:10:00|12.46|10.06|12.58|10.18|12.61|10.21|12.46|10.06|0
1723036500000|2024-08-07 13:15:00|12.59|10.19|12.53|10.13|12.61|10.21|12.51|10.11|0
1723036800000|2024-08-07 13:20:00|12.52|10.12|12.48|10.08|12.52|10.12|12.47|10.07|0
1723037100000|2024-08-07 13:25:00|12.47|10.07|12.43|10.03|12.48|10.08|12.41|10.01|0
1723037400000|2024-08-07 13:30:00|12.44|10.04|12.41|10.01|12.53|10.13|12.32|9.92|0
1723037700000|2024-08-07 13:35:00|12.4|10|12.22|9.82|12.6|10.2|12.16|9.76|0
1723038000000|2024-08-07 13:40:00|12.25|9.85|12.22|9.82|12.35|9.95|12.18|9.78|0
1723038300000|2024-08-07 13:45:00|12.21|9.81|12.19|9.79|12.45|10.05|12.16|9.76|0
1723038600000|2024-08-07 13:50:00|12.16|9.76|12.17|9.77|12.25|9.85|12.14|9.74|0
1723038900000|2024-08-07 13:55:00|12.15|9.75|12.02|9.62|12.26|9.86|12|9.6|0
1723039200000|2024-08-07 14:00:00|11.96|9.56|12.17|9.77|12.17|9.77|11.92|9.52|0
1723039500000|2024-08-07 14:05:00|12.18|9.78|12.08|9.68|12.25|9.85|12.04|9.64|0
1723039800000|2024-08-07 14:10:00|12.07|9.67|12.21|9.81|12.24|9.84|12.04|9.64|0
1723040100000|2024-08-07 14:15:00|12.22|9.82|12.47|10.07|12.52|10.12|12.13|9.73|0
1723040400000|2024-08-07 14:20:00|12.46|10.06|12.23|9.83|12.46|10.06|12.08|9.68|0
1723040700000|2024-08-07 14:25:00|12.22|9.82|12.25|9.85|12.38|9.98|12.14|9.74|0
1723041000000|2024-08-07 14:30:00|12.28|9.88|12.29|9.89|12.31|9.91|12.13|9.73|0
1723041300000|2024-08-07 14:35:00|12.3|9.9|12.36|9.96|12.36|9.96|12.21|9.81|0
1723041600000|2024-08-07 14:40:00|12.33|9.93|12.09|9.69|12.36|9.96|12.09|9.69|0
1723041900000|2024-08-07 14:45:00|12.08|9.68|12.22|9.82|12.4|10|11.98|9.58|0
1723042200000|2024-08-07 14:50:00|12.23|9.83|12.29|9.89|12.32|9.92|12.18|9.78|0
1723042500000|2024-08-07 14:55:00|12.3|9.9|12.27|9.87|12.32|9.92|12.21|9.81|0
1723042800000|2024-08-07 15:00:00|12.26|9.86|12.18|9.78|12.36|9.96|12.16|9.76|0
1723043100000|2024-08-07 15:05:00|12.19|9.79|12.21|9.81|12.23|9.83|12.13|9.73|0
1723043400000|2024-08-07 15:10:00|12.2|9.8|12.11|9.71|12.41|10.01|12.11|9.71|0
1723043700000|2024-08-07 15:15:00|12.12|9.72|12.19|9.79|12.26|9.86|12.05|9.65|0
1723044000000|2024-08-07 15:20:00|12.21|9.81|12.22|9.82|12.24|9.84|12.14|9.74|0
1723044300000|2024-08-07 15:25:00|12.23|9.83|12.09|9.69|12.28|9.88|12.06|9.66|0
1723044600000|2024-08-07 15:30:00|12.1|9.7|12.1|9.7|12.14|9.74|12.03|9.63|0
1723044900000|2024-08-07 15:35:00|12.08|9.68|12.08|9.68|12.11|9.71|12.01|9.61|0
1723045200000|2024-08-07 15:40:00|12.09|9.69|12.14|9.74|12.19|9.79|11.84|9.44|0
1723045500000|2024-08-07 15:45:00|12.15|9.75|12.15|9.75|12.25|9.85|11.84|9.44|0
1723045800000|2024-08-07 15:50:00|12.16|9.76|12.23|9.83|12.27|9.87|12.1|9.7|0
1723046100000|2024-08-07 15:55:00|12.22|9.82|12.22|9.82|12.28|9.88|12.17|9.77|0
1723046400000|2024-08-07 16:00:00|12.24|9.84|12.59|10.19|12.66|10.26|12.23|9.83|0
1723046700000|2024-08-07 16:05:00|12.61|10.21|12.92|10.52|12.98|10.58|12.17|9.77|0
1723047000000|2024-08-07 16:10:00|12.94|10.54|12.78|10.38|12.97|10.57|12.77|10.37|0
1723047300000|2024-08-07 16:15:00|12.79|10.39|12.84|10.44|12.85|10.45|12.76|10.36|0
1723047600000|2024-08-07 16:20:00|12.86|10.46|12.74|10.34|13.02|10.62|12.72|10.32|0
1723047900000|2024-08-07 16:25:00|12.73|10.33|12.76|10.36|12.83|10.43|12.68|10.28|0
1723048200000|2024-08-07 16:30:00|12.77|10.37|12.73|10.33|12.85|10.45|12.73|10.33|0
1723048500000|2024-08-07 16:35:00|12.75|10.35|13.02|10.62|13.02|10.62|12.74|10.34|0
1723048800000|2024-08-07 16:40:00|13.01|10.61|13.26|10.86|13.26|10.86|12.9|10.5|0
1723049100000|2024-08-07 16:45:00|13.24|10.84|14.1|11.7|14.12|11.72|13.24|10.84|0
1723049400000|2024-08-07 16:50:00|14.13|11.73|14.16|11.76|14.3|11.9|13.91|11.51|0
1723049700000|2024-08-07 16:55:00|14.17|11.77|14.17|11.77|14.2|11.8|14.05|11.65|0
1723050000000|2024-08-07 17:00:00|14.18|11.78|14.23|11.83|14.31|11.91|14.1|11.7|0
1723050300000|2024-08-07 17:05:00|14.24|11.84|14.43|12.03|14.43|12.03|14.16|11.76|0
1723050600000|2024-08-07 17:10:00|14.44|12.04|15.11|12.71|15.13|12.73|14.09|11.69|0
1723050900000|2024-08-07 17:15:00|15.08|12.68|15.43|13.03|15.54|13.14|15.08|12.68|0
1723051200000|2024-08-07 17:20:00|15.44|13.04|15.09|12.69|15.55|13.15|15.09|12.69|0
1723051500000|2024-08-07 17:25:00|15.07|12.67|16.68|14.28|16.68|14.28|13.91|11.51|0
1723051800000|2024-08-07 17:30:00|16.33|13.93|16.35|13.95|16.51|14.11|16.3|13.9|0
1723052100000|2024-08-07 17:35:00|16.32|13.92|16.45|14.05|16.65|14.25|16.19|13.79|0
1723052400000|2024-08-07 17:40:00|16.47|14.07|16.45|14.05|16.48|14.08|16.2|13.8|0
1723052700000|2024-08-07 17:45:00|16.47|14.07|16.39|14.53|16.59|14.53|15.74|13.94|0
1723053000000|2024-08-07 17:50:00|16.35|14.5|17.08|15.15|17.4|15.43|16.3|14.45|0
1723053300000|2024-08-07 17:55:00|17.1|15.17|17.17|15.22|17.33|15.37|17.1|15.17|0
1723053600000|2024-08-07 18:00:00|17.22|15.27|17.42|15.44|17.47|15.49|16.98|15.05|0
1723053900000|2024-08-07 18:05:00|17.4|15.45|17.63|15.63|17.65|15.65|17.35|15.38|0
1723054200000|2024-08-07 18:10:00|17.64|15.64|17.84|15.84|17.86|15.86|17.38|15.41|0
1723054500000|2024-08-07 18:15:00|17.87|15.87|18.46|16.46|18.73|16.73|17.76|15.76|0
1723054800000|2024-08-07 18:20:00|18.44|16.44|18.31|16.31|18.57|16.57|18.22|16.22|0
1723055100000|2024-08-07 18:25:00|18.28|16.28|17.84|15.84|18.29|16.29|17.82|15.82|0
1723055400000|2024-08-07 18:30:00|17.94|15.94|18.11|16.11|18.17|16.17|17.87|15.87|0
1723055700000|2024-08-07 18:35:00|18.1|16.1|18.09|16.09|18.21|16.21|17.88|15.88|0
1723056000000|2024-08-07 18:40:00|18.1|16.1|18.07|16.07|18.18|16.18|17.89|15.89|0
1723056300000|2024-08-07 18:45:00|18.06|16.06|18.2|16.2|18.38|16.38|17.96|15.96|0
1723056600000|2024-08-07 18:50:00|18.21|16.21|18.31|16.31|18.39|16.39|17.85|15.85|0
1723056900000|2024-08-07 18:55:00|18.29|16.29|18.25|16.25|18.33|16.33|18.1|16.1|0
1723057200000|2024-08-07 19:00:00|18.26|16.26|17.66|15.66|18.28|16.28|17.66|15.66|0
1723057500000|2024-08-07 19:05:00|17.68|15.68|16.7|14.81|18.45|16.45|16.48|14.61|0
1723057800000|2024-08-07 19:10:00|16.67|14.78|16.87|14.96|16.9|14.99|16.59|14.71|0
1723058100000|2024-08-07 19:15:00|16.83|14.93|16.67|14.78|16.84|14.93|16.63|14.75|0
1723058400000|2024-08-07 19:20:00|16.65|14.79|16.87|14.96|16.94|15.02|16.49|14.63|0
1723058700000|2024-08-07 19:25:00|16.88|14.97|17.05|15.12|17.23|15.28|16.66|14.78|0
1723059000000|2024-08-07 19:30:00|17.07|15.13|17.29|15.33|17.38|15.41|17.06|15.13|0
1723059300000|2024-08-07 19:35:00|17.27|15.34|17.24|15.29|17.33|15.36|17.05|15.12|0
1723059600000|2024-08-07 19:40:00|17.23|15.28|17.42|15.45|17.49|15.51|17.23|15.28|0
1723059900000|2024-08-07 19:45:00|17.41|15.44|17.26|15.31|17.44|15.46|17.22|15.27|0
1723060200000|2024-08-07 19:50:00|17.3|15.34|17.68|15.68|17.73|15.73|17.14|15.2|0
1723060500000|2024-08-07 19:55:00|17.63|15.63|17.85|15.85|18.05|16.05|17.45|15.48|0
1723060800000|2024-08-07 20:00:00|17.79|15.79|17.87|15.87|17.95|15.95|17.75|15.75|0
1723061100000|2024-08-07 20:05:00|17.86|15.86|17.77|15.77|17.86|15.86|17.74|15.74|0
1723061400000|2024-08-07 20:10:00|17.76|15.76|17.8|15.8|17.8|15.8|17.68|15.68|0
1723061700000|2024-08-07 20:15:00|17.78|15.77|17.85|15.83|17.89|15.86|17.77|15.76|0
1723062000000|2024-08-07 20:20:00|17.87|15.85|18.16|16.1|18.16|16.11|17.87|15.85|0
1723062300000|2024-08-07 20:25:00|18.14|16.08|18.21|16.15|18.32|16.24|18.12|16.07|0
1723062600000|2024-08-07 20:30:00|18.22|16.16|18.24|16.18|18.27|16.2|18.13|16.08|0
1723062900000|2024-08-07 20:35:00|18.22|16.17|18.13|16.08|18.22|16.17|18.13|16.08|0
1723063200000|2024-08-07 20:40:00|18.12|16.07|18.26|16.2|18.27|16.2|18.11|16.06|0
1723063500000|2024-08-07 20:45:00|18.27|16.18|18.41|16.33|18.44|16.35|18.24|16.17|0
1723063800000|2024-08-07 20:50:00|18.42|16.34|18.2|16.14|18.47|16.38|17.67|15.67|0
1723064100000|2024-08-07 20:55:00|18.22|16.16|18.47|16.38|18.62|16.51|18.2|16.14|0
1723064400000|2024-08-07 21:00:00|18.42|16.33|18.48|16.39|18.48|16.39|18.42|16.33|0
1723064700000|2024-08-07 21:05:00|18.47|16.38|18.44|16.36|18.47|16.38|18.43|16.34|0
1723065000000|2024-08-07 21:10:00|18.45|16.35|18.51|16.41|18.51|16.41|18.42|16.33|0
1723065300000|2024-08-07 21:15:00|18.49|16.4|18.33|16.26|18.49|16.4|18.29|16.22|0
1723065600000|2024-08-07 21:20:00|18.31|16.24|18.3|16.23|18.35|16.27|18.3|16.23|0
1723065900000|2024-08-07 21:25:00|18.31|16.24|18.32|16.25|18.33|16.25|18.3|16.23|0
1723066200000|2024-08-07 21:30:00|18.33|16.24|18.32|16.24|18.34|16.26|18.32|16.24|0
1723066500000|2024-08-07 21:35:00|18.33|16.25|18.32|16.24|18.33|16.26|18.32|16.24|0
1723066800000|2024-08-07 21:40:00|18.31|16.23|18.31|16.24|18.32|16.24|18.3|16.23|0
1723067100000|2024-08-07 21:45:00|18.3|16.23|18.31|16.23|18.31|16.24|18.3|16.23|0
1723067400000|2024-08-07 21:50:00|18.3|16.24|18.3|16.23|18.3|16.24|18.3|16.23|0
1723067700000|2024-08-07 21:55:00|18.29|16.22|18.3|16.23|18.32|16.25|18.28|16.21|0
1723068000000|2024-08-07 22:00:00|18.22|16.16|18.35|16.27|18.36|16.28|18.08|16.03|0
1723068300000|2024-08-07 22:05:00|18.34|16.26|18.19|16.13|18.35|16.27|18.19|16.13|0
1723068600000|2024-08-07 22:10:00|18.2|16.14|18.41|16.33|18.41|16.33|18.2|16.14|0
1723068900000|2024-08-07 22:15:00|18.4|16.32|18.18|16.12|18.4|16.32|18.16|16.1|0
1723069200000|2024-08-07 22:20:00|18.16|16.13|18.16|16.1|18.23|16.17|18.13|16.08|0
1723069500000|2024-08-07 22:25:00|18.17|16.11|18.02|15.98|18.18|16.12|18|15.96|0
1723069800000|2024-08-07 22:30:00|18.03|15.99|17.96|15.93|18.03|15.99|17.96|15.92|0
1723070100000|2024-08-07 22:35:00|17.97|15.92|18.01|15.97|18.08|16.03|17.95|15.92|0
1723070400000|2024-08-07 22:40:00|18|15.96|18.07|16.03|18.09|16.04|17.98|15.94|0
1723070700000|2024-08-07 22:45:00|18.08|16.04|18.24|16.18|18.27|16.2|18.06|16.02|0
1723071000000|2024-08-07 22:50:00|18.25|16.16|18.18|16.12|18.25|16.18|18.15|16.1|0
1723071300000|2024-08-07 22:55:00|18.2|16.14|18.13|16.07|18.2|16.14|18.01|15.97|0
1723071600000|2024-08-07 23:00:00|18.12|16.08|18.11|16.06|18.15|16.1|18.08|16.03|0
1723071900000|2024-08-07 23:05:00|18.08|16.04|18.26|16.19|18.29|16.22|18.08|16.04|0
1723072200000|2024-08-07 23:10:00|18.24|16.18|18.22|16.16|18.25|16.18|18.14|16.09|0
1723072500000|2024-08-07 23:15:00|18.23|16.17|18.23|16.17|18.27|16.2|18.21|16.15|0
1723072800000|2024-08-07 23:20:00|18.24|16.18|18.41|16.32|18.42|16.33|18.23|16.17|0
1723073100000|2024-08-07 23:25:00|18.42|16.33|18.61|16.5|18.67|16.55|18.42|16.33|0
1723073400000|2024-08-07 23:30:00|18.62|16.52|18.66|16.55|18.8|16.67|18.54|16.44|0
1723073700000|2024-08-07 23:35:00|18.68|16.56|19.01|16.86|19.04|16.88|18.67|16.55|0
1723074000000|2024-08-07 23:40:00|18.99|16.84|18.85|16.71|19.02|16.87|18.83|16.7|0
1723074300000|2024-08-07 23:45:00|18.86|16.72|18.63|16.52|18.87|16.73|18.6|16.49|0
1723074600000|2024-08-07 23:50:00|18.62|16.51|18.71|16.59|18.71|16.59|18.59|16.49|0
1723074900000|2024-08-07 23:55:00|18.7|16.58|18.45|16.36|18.73|16.61|18.45|16.36|0
1723075200000|2024-08-08 00:00:00|18.43|16.34|18.18|16.12|18.54|16.44|18.15|16.1|0
1723075500000|2024-08-08 00:05:00|18.19|16.13|18.2|16.14|18.27|16.2|18.14|16.08|0
1723075800000|2024-08-08 00:10:00|18.19|16.13|18.32|16.24|18.32|16.24|18.18|16.12|0
1723076100000|2024-08-08 00:15:00|18.28|16.28|17.94|15.94|18.28|16.28|17.94|15.94|0
1723076400000|2024-08-08 00:20:00|17.91|15.91|18|16|18.05|16.05|17.87|15.87|0
1723076700000|2024-08-08 00:25:00|17.99|15.99|18.67|16.67|18.71|16.71|17.91|15.91|0
1723077000000|2024-08-08 00:30:00|18.68|16.68|18.68|16.68|18.7|16.7|18.5|16.5|0
1723077300000|2024-08-08 00:35:00|18.69|16.69|18.85|16.85|18.89|16.89|18.68|16.68|0
1723077600000|2024-08-08 00:40:00|18.84|16.84|18.89|16.89|18.95|16.95|18.74|16.74|0
1723077900000|2024-08-08 00:45:00|18.9|16.9|18.9|16.9|18.97|16.97|18.86|16.86|0
1723078200000|2024-08-08 00:50:00|18.91|16.91|19|17|19.08|17.08|18.8|16.8|0
1723078500000|2024-08-08 00:55:00|19.02|17.02|18.97|16.97|19.09|17.09|18.93|16.93|0
1723078800000|2024-08-08 01:00:00|18.96|16.96|18.86|16.86|19.01|17.01|18.84|16.84|0
1723079100000|2024-08-08 01:05:00|18.85|16.85|18.86|16.86|18.87|16.87|18.77|16.77|0
1723079400000|2024-08-08 01:10:00|18.87|16.87|18.79|16.79|18.87|16.87|18.77|16.77|0
1723079700000|2024-08-08 01:15:00|18.77|16.77|18.61|16.61|18.8|16.8|18.57|16.57|0
1723080000000|2024-08-08 01:20:00|18.6|16.6|18.65|16.65|18.71|16.71|18.55|16.55|0
1723080300000|2024-08-08 01:25:00|18.64|16.64|18.59|16.59|18.64|16.64|18.55|16.55|0
1723080600000|2024-08-08 01:30:00|18.58|16.58|18.68|16.68|18.76|16.76|18.56|16.56|0
1723080900000|2024-08-08 01:35:00|18.69|16.69|18.7|16.7|18.73|16.73|18.66|16.66|0
1723081200000|2024-08-08 01:40:00|18.69|16.69|18.75|16.75|18.78|16.78|18.68|16.68|0
1723081500000|2024-08-08 01:45:00|18.76|16.76|18.72|16.72|18.82|16.82|18.71|16.71|0
1723081800000|2024-08-08 01:50:00|18.73|16.73|18.56|16.56|18.78|16.78|18.55|16.55|0
1723082100000|2024-08-08 01:55:00|18.55|16.55|18.59|16.59|18.61|16.61|18.55|16.55|0
1723082400000|2024-08-08 02:00:00|18.58|16.58|18.5|16.5|18.58|16.58|18.4|16.4|0
1723082700000|2024-08-08 02:05:00|18.51|16.51|18.4|16.4|18.52|16.52|18.32|16.32|0
1723083000000|2024-08-08 02:10:00|18.41|16.41|18.35|16.35|18.46|16.46|18.35|16.35|0
1723083300000|2024-08-08 02:15:00|18.36|16.36|17.98|15.98|18.4|16.4|17.94|15.94|0
1723083600000|2024-08-08 02:20:00|17.99|15.99|17.89|15.89|18|16|17.89|15.89|0
1723083900000|2024-08-08 02:25:00|17.9|15.9|17.98|15.98|17.98|15.98|17.9|15.9|0
1723084200000|2024-08-08 02:30:00|17.99|15.99|18.02|16.02|18.05|16.05|17.95|15.95|0
1723084500000|2024-08-08 02:35:00|18.01|16.01|17.95|15.95|18.02|16.02|17.89|15.89|0
1723084800000|2024-08-08 02:40:00|17.94|15.94|17.96|15.96|17.99|15.99|17.91|15.91|0
1723085100000|2024-08-08 02:45:00|17.94|15.94|17.94|15.94|18|16|17.94|15.94|0
1723085400000|2024-08-08 02:50:00|17.95|15.95|17.95|15.95|17.96|15.96|17.89|15.89|0
1723085700000|2024-08-08 02:55:00|17.96|15.96|17.93|15.93|17.96|15.96|17.89|15.89|0
1723086000000|2024-08-08 03:00:00|17.91|15.91|17.67|15.67|17.91|15.91|17.65|15.65|0
1723086300000|2024-08-08 03:05:00|17.66|15.66|17.67|15.67|17.7|15.7|17.66|15.66|0
1723086600000|2024-08-08 03:10:00|17.68|15.68|17.64|15.65|17.73|15.73|17.64|15.64|0
1723086900000|2024-08-08 03:15:00|17.65|15.64|17.68|15.68|17.68|15.68|17.64|15.64|0
1723087200000|2024-08-08 03:20:00|17.67|15.67|17.57|15.58|17.67|15.67|17.51|15.53|0
1723087500000|2024-08-08 03:25:00|17.56|15.57|17.58|15.59|17.59|15.6|17.51|15.53|0
1723087800000|2024-08-08 03:30:00|17.56|15.57|17.55|15.56|17.57|15.58|17.51|15.53|0
1723088100000|2024-08-08 03:35:00|17.54|15.55|17.55|15.56|17.58|15.59|17.51|15.53|0
1723088400000|2024-08-08 03:40:00|17.54|15.55|17.54|15.55|17.57|15.58|17.51|15.53|0
1723088700000|2024-08-08 03:45:00|17.53|15.54|17.51|15.53|17.55|15.56|17.47|15.49|0
1723089000000|2024-08-08 03:50:00|17.5|15.52|17.58|15.59|17.64|15.64|17.48|15.5|0
1723089300000|2024-08-08 03:55:00|17.56|15.57|17.73|15.73|17.85|15.85|17.56|15.57|0
1723089600000|2024-08-08 04:00:00|17.72|15.72|17.86|15.86|17.86|15.86|17.69|15.69|0
1723089900000|2024-08-08 04:05:00|17.91|15.91|17.84|15.84|17.97|15.97|17.81|15.81|0
1723090200000|2024-08-08 04:10:00|17.82|15.82|17.76|15.76|17.82|15.82|17.71|15.71|0
1723090500000|2024-08-08 04:15:00|17.77|15.77|17.69|15.69|17.79|15.79|17.6|15.61|0
1723090800000|2024-08-08 04:20:00|17.7|15.7|17.7|15.7|17.71|15.71|17.66|15.66|0
1723091100000|2024-08-08 04:25:00|17.68|15.68|17.82|15.82|17.86|15.86|17.67|15.67|0
1723091400000|2024-08-08 04:30:00|17.81|15.81|17.83|15.83|17.86|15.86|17.76|15.76|0
1723091700000|2024-08-08 04:35:00|17.84|15.84|17.96|15.96|18.01|16.01|17.79|15.79|0
1723092000000|2024-08-08 04:40:00|18|16|17.95|15.95|18|16|17.89|15.89|0
1723092300000|2024-08-08 04:45:00|17.94|15.94|18|16|18.03|16.03|17.93|15.93|0
1723092600000|2024-08-08 04:50:00|17.99|15.99|17.91|15.91|18.01|16.01|17.88|15.88|0
1723092900000|2024-08-08 04:55:00|17.92|15.92|17.83|15.83|17.93|15.93|17.8|15.8|0
1723093200000|2024-08-08 05:00:00|17.82|15.82|17.75|15.75|17.84|15.84|17.67|15.67|0
1723093500000|2024-08-08 05:05:00|17.74|15.74|17.73|15.73|17.79|15.79|17.67|15.67|0
1723093800000|2024-08-08 05:10:00|17.72|15.72|17.75|15.75|17.76|15.76|17.66|15.66|0
1723094100000|2024-08-08 05:15:00|17.74|15.74|17.82|15.82|17.9|15.9|17.7|15.7|0
1723094400000|2024-08-08 05:20:00|17.84|15.84|17.87|15.87|17.92|15.92|17.83|15.83|0
1723094700000|2024-08-08 05:25:00|17.86|15.86|17.84|15.84|17.89|15.89|17.79|15.79|0
1723095000000|2024-08-08 05:30:00|17.83|15.83|17.85|15.85|17.85|15.85|17.76|15.76|0
1723095300000|2024-08-08 05:35:00|17.86|15.86|18.09|16.09|18.09|16.09|17.82|15.82|0
1723095600000|2024-08-08 05:40:00|18.08|16.08|18.03|16.03|18.17|16.17|17.92|15.92|0
1723095900000|2024-08-08 05:45:00|18.04|16.04|17.98|15.98|18.05|16.05|17.92|15.92|0
1723096200000|2024-08-08 05:50:00|18|16|18.1|16.1|18.1|16.1|17.97|15.97|0
1723096500000|2024-08-08 05:55:00|18.09|16.09|18.16|16.16|18.16|16.16|18.01|16.01|0
1723096800000|2024-08-08 06:00:00|18.12|16.12|18.16|16.16|18.23|16.23|18.04|16.04|0
1723097100000|2024-08-08 06:05:00|18.13|16.13|18.05|16.05|18.15|16.15|18.03|16.03|0
1723097400000|2024-08-08 06:10:00|18.06|16.06|17.98|15.98|18.06|16.06|17.88|15.88|0
1723097700000|2024-08-08 06:15:00|17.99|15.99|17.76|15.76|18.02|16.02|17.76|15.76|0
1723098000000|2024-08-08 06:20:00|17.77|15.77|17.51|15.52|17.77|15.77|17.5|15.52|0
1723098300000|2024-08-08 06:25:00|17.5|15.53|17.57|15.58|17.66|15.66|17.5|15.52|0
1723098600000|2024-08-08 06:30:00|17.6|15.61|17.57|15.58|17.61|15.62|17.53|15.54|0
1723098900000|2024-08-08 06:35:00|17.55|15.56|17.59|15.6|17.65|15.65|17.54|15.55|0
1723099200000|2024-08-08 06:40:00|17.6|15.61|17.64|15.64|17.7|15.7|17.57|15.58|0
1723099500000|2024-08-08 06:45:00|17.65|15.65|17.68|15.68|17.8|15.8|17.65|15.65|0
1723099800000|2024-08-08 06:50:00|17.69|15.69|17.64|15.65|17.7|15.7|17.6|15.61|0
1723100100000|2024-08-08 06:55:00|17.65|15.62|17.57|15.58|17.65|15.63|17.53|15.55|0
1723100400000|2024-08-08 07:00:00|17.54|15.56|18.08|16.08|18.4|16.4|17.54|15.56|0
1723100700000|2024-08-08 07:05:00|18.05|16.05|17.82|15.82|18.06|16.06|17.79|15.79|0
1723101000000|2024-08-08 07:10:00|17.83|15.83|18.01|16.01|18.04|16.04|17.83|15.83|0
1723101300000|2024-08-08 07:15:00|18.03|16.03|17.99|15.99|18.11|16.11|17.93|15.93|0
1723101600000|2024-08-08 07:20:00|17.98|15.98|18.19|16.19|18.2|16.2|17.98|15.98|0
1723101900000|2024-08-08 07:25:00|18.18|16.18|18.34|16.34|18.43|16.43|18.17|16.17|0
1723102200000|2024-08-08 07:30:00|18.37|16.37|18.53|16.53|18.64|16.64|18|16|0
1723102500000|2024-08-08 07:35:00|18.52|16.52|18.44|16.44|18.6|16.6|18.43|16.43|0
1723102800000|2024-08-08 07:40:00|18.46|16.46|19.28|17.28|19.29|17.29|18.25|16.25|0
1723103100000|2024-08-08 07:45:00|19.27|17.27|19.1|17.1|19.28|17.28|19.06|17.06|0
1723103400000|2024-08-08 07:50:00|19.11|17.11|19.19|17.19|19.27|17.27|19.03|17.03|0
1723103700000|2024-08-08 07:55:00|19.18|17.18|19.15|17.15|19.23|17.23|19.07|17.07|0
1723104000000|2024-08-08 08:00:00|19.16|17.16|18.99|16.99|19.19|17.19|18.94|16.94|0
1723104300000|2024-08-08 08:05:00|19.01|17.01|18.84|16.84|19.17|17.17|18.72|16.72|0
1723104600000|2024-08-08 08:10:00|18.83|16.83|18.74|16.74|18.96|16.96|18.72|16.72|0
1723104900000|2024-08-08 08:15:00|18.76|16.76|18.71|16.71|18.83|16.83|18.66|16.66|0
1723105200000|2024-08-08 08:20:00|18.72|16.72|18.87|16.87|18.88|16.88|18.7|16.7|0
1723105500000|2024-08-08 08:25:00|18.88|16.88|18.89|16.89|18.92|16.92|18.77|16.77|0
1723105800000|2024-08-08 08:30:00|18.9|16.9|18.75|16.75|18.93|16.93|18.75|16.75|0
1723106100000|2024-08-08 08:35:00|18.76|16.76|18.77|16.77|18.8|16.8|18.69|16.69|0
1723106400000|2024-08-08 08:40:00|18.76|16.76|18.58|16.58|18.81|16.81|18.56|16.56|0
1723106700000|2024-08-08 08:45:00|18.59|16.59|18.44|16.44|18.59|16.59|18.44|16.44|0
1723107000000|2024-08-08 08:50:00|18.45|16.45|18.42|16.42|18.48|16.48|18.37|16.37|0
1723107300000|2024-08-08 08:55:00|18.43|16.43|18.32|16.32|18.59|16.59|18.31|16.31|0
1723107600000|2024-08-08 09:00:00|18.31|16.31|18.28|16.28|18.33|16.33|18.18|16.18|0
1723107900000|2024-08-08 09:05:00|18.26|16.26|18.34|16.34|18.49|16.49|18.23|16.23|0
1723108200000|2024-08-08 09:10:00|18.35|16.35|18.31|16.31|18.4|16.4|18.31|16.31|0
1723108500000|2024-08-08 09:15:00|18.3|16.3|18.36|16.36|18.42|16.42|18.27|16.27|0
1723108800000|2024-08-08 09:20:00|18.37|16.37|18.48|16.48|18.49|16.49|18.33|16.33|0
1723109100000|2024-08-08 09:25:00|18.47|16.47|18.46|16.46|18.51|16.51|18.43|16.43|0
1723109400000|2024-08-08 09:30:00|18.47|16.47|18.23|16.23|18.49|16.49|18.23|16.23|0
1723109700000|2024-08-08 09:35:00|18.22|16.22|18.33|16.33|18.37|16.37|18.22|16.22|0
1723110000000|2024-08-08 09:40:00|18.32|16.32|18.8|16.8|18.81|16.81|18.14|16.14|0
1723110300000|2024-08-08 09:45:00|18.81|16.81|18.96|16.96|18.96|16.96|18.8|16.8|0
1723110600000|2024-08-08 09:50:00|18.98|16.98|18.87|16.87|19.09|17.09|18.53|16.53|0
1723110900000|2024-08-08 09:55:00|18.84|16.84|18.89|16.89|18.89|16.89|18.8|16.8|0
1723111200000|2024-08-08 10:00:00|18.88|16.88|18.96|16.96|18.96|16.96|18.78|16.78|0
1723111500000|2024-08-08 10:05:00|18.95|16.95|18.93|16.93|19.06|17.06|18.88|16.88|0
1723111800000|2024-08-08 10:10:00|18.92|16.92|18.72|16.72|18.93|16.93|18.7|16.7|0
1723112100000|2024-08-08 10:15:00|18.71|16.71|18.61|16.61|18.89|16.89|18.58|16.58|0
1723112400000|2024-08-08 10:20:00|18.6|16.6|18.54|16.54|18.63|16.63|18.52|16.52|0
1723112700000|2024-08-08 10:25:00|18.53|16.53|18.63|16.63|18.75|16.75|18.5|16.5|0
1723113000000|2024-08-08 10:30:00|18.64|16.64|18.57|16.57|18.69|16.69|18.55|16.55|0
1723113300000|2024-08-08 10:35:00|18.59|16.59|18.63|16.63|18.66|16.66|18.57|16.57|0
1723113600000|2024-08-08 10:40:00|18.62|16.62|18.66|16.66|18.67|16.67|18.57|16.57|0
1723113900000|2024-08-08 10:45:00|18.64|16.64|18.45|16.45|18.64|16.64|18.41|16.41|0
1723114200000|2024-08-08 10:50:00|18.44|16.44|18.51|16.51|18.55|16.55|18.38|16.38|0
1723114500000|2024-08-08 10:55:00|18.5|16.5|18.49|16.49|18.6|16.6|18.46|16.46|0
1723114800000|2024-08-08 11:00:00|18.5|16.5|18.56|16.56|18.64|16.64|18.48|16.48|0
1723115100000|2024-08-08 11:05:00|18.55|16.55|18.46|16.46|18.55|16.55|18.46|16.46|0
1723115400000|2024-08-08 11:10:00|18.45|16.45|18.25|16.25|18.75|16.75|18.18|16.18|0
1723115700000|2024-08-08 11:15:00|18.26|16.26|17.98|15.98|18.26|16.26|17.71|15.71|0
1723116000000|2024-08-08 11:20:00|18|16|18.1|16.1|18.16|16.16|18|16|0
1723116300000|2024-08-08 11:25:00|18.11|16.11|18.12|16.12|18.14|16.14|18.07|16.07|0
1723116600000|2024-08-08 11:30:00|18.13|16.13|18.08|16.08|18.2|16.2|18.06|16.06|0
1723116900000|2024-08-08 11:35:00|18.06|16.06|18.07|16.07|18.14|16.14|18.03|16.03|0
1723117200000|2024-08-08 11:40:00|18.06|16.06|17.99|15.99|18.1|16.1|17.99|15.99|0
1723117500000|2024-08-08 11:45:00|18|16|17.98|15.98|18.05|16.05|17.94|15.94|0
1723117800000|2024-08-08 11:50:00|17.97|15.97|17.96|15.96|18.01|16.01|17.87|15.87|0
1723118100000|2024-08-08 11:55:00|17.98|15.98|17.94|15.94|18.02|16.02|17.94|15.94|0
1723118400000|2024-08-08 12:00:00|17.93|15.93|17.79|15.79|17.97|15.97|17.7|15.7|0
1723118700000|2024-08-08 12:05:00|17.78|15.78|17.74|15.74|17.8|15.8|17.72|15.72|0
1723119000000|2024-08-08 12:10:00|17.73|15.73|17.71|15.71|17.78|15.78|17.68|15.68|0
1723119300000|2024-08-08 12:15:00|17.75|15.75|17.79|15.79|17.79|15.79|17.69|15.69|0
1723119600000|2024-08-08 12:20:00|17.78|15.78|17.87|15.87|17.9|15.9|17.75|15.75|0
1723119900000|2024-08-08 12:25:00|17.86|15.86|17.89|15.89|18.03|16.03|17.7|15.7|0
1723120200000|2024-08-08 12:30:00|17.91|15.91|16.85|14.94|18.37|16.37|16.8|14.9|0
1723120500000|2024-08-08 12:35:00|16.83|14.93|16.3|14.45|17.02|15.09|16.18|14.35|0
1723120800000|2024-08-08 12:40:00|16.28|14.44|16.29|14.44|16.32|14.48|16.13|14.31|0
1723121100000|2024-08-08 12:45:00|16.28|14.46|16.61|14.73|16.65|14.77|16.23|14.4|0
1723121400000|2024-08-08 12:50:00|16.59|14.72|16.41|14.55|16.63|14.75|16.33|14.49|0
1723121700000|2024-08-08 12:55:00|16.44|14.58|16.6|14.72|16.61|14.73|16.42|14.56|0
1723122000000|2024-08-08 13:00:00|16.58|14.71|16.09|14.27|16.68|14.79|16.02|14.21|0
1723122300000|2024-08-08 13:05:00|16.1|14.26|16.05|14.24|16.2|14.36|16|14.19|0
1723122600000|2024-08-08 13:10:00|16.02|14.21|16|14.19|16.09|14.27|15.99|14.18|0
1723122900000|2024-08-08 13:15:00|16.01|14.2|15.81|14.01|16.04|14.22|15.73|13.93|0
1723123200000|2024-08-08 13:20:00|15.8|14|15.86|14.06|15.92|14.12|15.8|14|0
1723123500000|2024-08-08 13:25:00|15.88|14.08|15.83|14.03|15.92|14.12|15.82|14.02|0
1723123800000|2024-08-08 13:30:00|15.85|14.05|15.84|14.04|16.01|14.2|15.74|13.94|0
1723124100000|2024-08-08 13:35:00|15.82|14.02|15.92|14.12|16.07|14.25|15.73|13.93|0
1723124400000|2024-08-08 13:40:00|15.93|14.14|15.95|14.14|16.53|14.66|15.67|13.87|0
1723124700000|2024-08-08 13:45:00|15.92|14.12|16.14|14.31|16.21|14.37|15.77|13.97|0
1723125000000|2024-08-08 13:50:00|16.09|14.27|15.64|13.84|16.33|14.48|15.64|13.84|0
1723125300000|2024-08-08 13:55:00|15.69|13.89|15.59|13.79|16.56|14.69|15.56|13.76|0
1723125600000|2024-08-08 14:00:00|15.61|13.81|15.32|13.52|15.66|13.86|15.12|13.32|0
1723125900000|2024-08-08 14:05:00|15.33|13.53|15.38|13.58|15.56|13.76|15.29|13.49|0
1723126200000|2024-08-08 14:10:00|15.37|13.57|15.3|13.5|15.5|13.7|15.28|13.48|0
1723126500000|2024-08-08 14:15:00|15.29|13.49|15.27|13.47|15.34|13.54|15.15|13.35|0
1723126800000|2024-08-08 14:20:00|15.26|13.46|15.13|13.33|15.4|13.6|15.13|13.33|0
1723127100000|2024-08-08 14:25:00|15.15|13.35|14.94|13.14|15.19|13.39|14.91|13.11|0
1723127400000|2024-08-08 14:30:00|14.93|13.13|14.97|13.17|15.07|13.27|14.92|13.12|0
1723127700000|2024-08-08 14:35:00|14.98|13.18|14.94|13.14|15.02|13.22|14.86|13.06|0
1723128000000|2024-08-08 14:40:00|14.95|13.15|15.07|13.27|15.07|13.27|14.88|13.08|0
1723128300000|2024-08-08 14:45:00|15.06|13.26|15.23|13.43|15.63|13.83|14.95|13.15|0
1723128600000|2024-08-08 14:50:00|15.2|13.4|15.3|13.5|15.33|13.53|15.17|13.37|0
1723128900000|2024-08-08 14:55:00|15.29|13.49|15.22|13.42|15.35|13.55|15.21|13.41|0
1723129200000|2024-08-08 15:00:00|15.24|13.44|15.27|13.47|15.37|13.57|15.24|13.44|0
1723129500000|2024-08-08 15:05:00|15.26|13.46|15.28|13.48|15.36|13.56|15.2|13.4|0
1723129800000|2024-08-08 15:10:00|15.27|13.47|15.59|13.79|15.62|13.82|15.26|13.46|0
1723130100000|2024-08-08 15:15:00|15.57|13.77|15.61|13.81|15.65|13.85|15.51|13.71|0
1723130400000|2024-08-08 15:20:00|15.6|13.8|15.28|13.48|15.6|13.8|15.27|13.47|0
1723130700000|2024-08-08 15:25:00|15.27|13.47|15.28|13.48|15.37|13.57|15.16|13.36|0
1723131000000|2024-08-08 15:30:00|15.29|13.49|15.25|13.45|15.29|13.49|15.15|13.35|0
1723131300000|2024-08-08 15:35:00|15.27|13.47|15.33|13.53|15.37|13.57|15.22|13.42|0
1723131600000|2024-08-08 15:40:00|15.36|13.56|15.38|13.58|15.44|13.64|15.34|13.54|0
1723131900000|2024-08-08 15:45:00|15.37|13.57|15.5|13.7|15.51|13.71|15.37|13.57|0
1723132200000|2024-08-08 15:50:00|15.47|13.67|15.29|13.49|15.5|13.7|15.28|13.48|0
1723132500000|2024-08-08 15:55:00|15.3|13.5|15.31|13.51|15.34|13.54|15.23|13.43|0
1723132800000|2024-08-08 16:00:00|15.32|13.52|15.14|13.34|15.34|13.54|15.13|13.33|0
1723133100000|2024-08-08 16:05:00|15.07|13.27|15.04|13.24|15.07|13.27|15|13.2|0
1723133400000|2024-08-08 16:10:00|15.07|13.27|15.14|13.34|15.2|13.4|15.01|13.21|0
1723133700000|2024-08-08 16:15:00|15.12|13.32|15.14|13.34|15.23|13.43|15.11|13.31|0
1723134000000|2024-08-08 16:20:00|15.13|13.33|15.09|13.29|15.13|13.33|15.06|13.26|0
1723134300000|2024-08-08 16:25:00|15.08|13.28|15.15|13.35|15.17|13.37|15.03|13.23|0
1723134600000|2024-08-08 16:30:00|15.14|13.34|15.92|13.52|15.98|13.58|15.14|13.17|0
1723134900000|2024-08-08 16:35:00|15.95|13.55|16.08|13.68|16.12|13.72|15.91|13.51|0
1723135200000|2024-08-08 16:40:00|16.07|13.67|16|13.6|16.14|13.74|15.98|13.58|0
1723135500000|2024-08-08 16:45:00|16.01|13.61|15.83|13.43|16.01|13.61|15.83|13.43|0
1723135800000|2024-08-08 16:50:00|15.85|13.45|15.47|13.67|15.86|13.84|15.44|13.41|0
1723136100000|2024-08-08 16:55:00|15.45|13.65|15.56|13.76|15.61|13.81|15.42|13.62|0
1723136400000|2024-08-08 17:00:00|15.54|13.74|15.69|13.89|15.75|13.95|15.48|13.68|0
1723136700000|2024-08-08 17:05:00|15.67|13.87|15.56|13.76|15.82|14.02|15.56|13.76|0
1723137000000|2024-08-08 17:10:00|15.55|13.75|15.48|13.68|15.58|13.78|15.46|13.66|0
1723137300000|2024-08-08 17:15:00|15.49|13.69|15.27|13.47|15.5|13.7|15.27|13.47|0
1723137600000|2024-08-08 17:20:00|15.25|13.45|15.27|13.47|15.29|13.49|15.18|13.38|0
1723137900000|2024-08-08 17:25:00|15.26|13.46|15.03|13.23|15.27|13.47|15.03|13.23|0
1723138200000|2024-08-08 17:30:00|15.04|13.24|15.36|13.56|15.62|13.82|14.93|13.13|0
1723138500000|2024-08-08 17:35:00|15.37|13.57|15.37|13.57|15.48|13.68|15.35|13.55|0
1723138800000|2024-08-08 17:40:00|15.36|13.56|14.32|12.52|15.4|13.6|14.27|12.47|0
1723139100000|2024-08-08 17:45:00|14.31|12.51|14.28|12.48|14.33|12.53|14.25|12.45|0
1723139400000|2024-08-08 17:50:00|14.27|12.47|14.26|12.46|14.32|12.52|14.22|12.42|0
1723139700000|2024-08-08 17:55:00|14.27|12.47|14.27|12.47|14.33|12.53|14.27|12.47|0
1723140000000|2024-08-08 18:00:00|14.28|12.48|14.14|12.34|14.33|12.53|14.14|12.34|0
1723140300000|2024-08-08 18:05:00|14.15|12.35|14.18|12.38|14.19|12.39|14.08|12.28|0
1723140600000|2024-08-08 18:10:00|14.16|12.36|14.12|12.32|14.19|12.39|14.11|12.31|0
1723140900000|2024-08-08 18:15:00|14.14|12.34|14.06|12.26|14.16|12.36|14.04|12.24|0
1723141200000|2024-08-08 18:20:00|14.07|12.27|14.07|12.27|14.13|12.33|14.03|12.23|0
1723141500000|2024-08-08 18:25:00|14.06|12.26|14.24|12.44|14.33|12.53|14.05|12.25|0
1723141800000|2024-08-08 18:30:00|14.22|12.42|14.15|12.35|14.25|12.45|14.11|12.31|0
1723142100000|2024-08-08 18:35:00|14.16|12.36|14.28|12.48|14.29|12.49|14.14|12.34|0
1723142400000|2024-08-08 18:40:00|14.27|12.47|14.37|12.57|14.43|12.63|14.27|12.47|0
1723142700000|2024-08-08 18:45:00|14.38|12.58|14.29|12.49|14.4|12.6|14.25|12.45|0
1723143000000|2024-08-08 18:50:00|14.3|12.5|14.27|12.47|14.33|12.53|14.23|12.43|0
1723143300000|2024-08-08 18:55:00|14.28|12.48|14.28|12.48|14.29|12.49|14.2|12.4|0
1723143600000|2024-08-08 19:00:00|14.29|12.49|14.48|12.68|14.48|12.68|14.29|12.49|0
1723143900000|2024-08-08 19:05:00|14.5|12.7|14.23|12.43|14.53|12.73|14.21|12.41|0
1723144200000|2024-08-08 19:10:00|14.24|12.44|14.09|12.29|14.25|12.45|13.99|12.19|0
1723144500000|2024-08-08 19:15:00|14.11|12.31|14.14|12.34|14.17|12.37|14.04|12.24|0
1723144800000|2024-08-08 19:20:00|14.15|12.35|14.09|12.29|14.17|12.37|13.99|12.19|0
1723145100000|2024-08-08 19:25:00|14.1|12.3|14.28|12.48|14.31|12.51|14.05|12.25|0
1723145400000|2024-08-08 19:30:00|14.3|12.5|14.68|12.28|14.81|12.51|14.3|12.16|0
1723145700000|2024-08-08 19:35:00|14.67|12.27|14.47|12.07|15.11|12.71|14.42|12.02|0
1723146000000|2024-08-08 19:40:00|14.46|12.06|14.11|11.71|14.46|12.06|14.1|11.7|0
1723146300000|2024-08-08 19:45:00|14.12|11.72|14.22|11.82|14.3|11.9|14.12|11.72|0
1723146600000|2024-08-08 19:50:00|14.24|11.84|14.26|11.86|14.32|11.92|14.13|11.73|0
1723146900000|2024-08-08 19:55:00|14.25|11.85|14.13|11.73|14.4|12|14.02|11.62|0
1723147200000|2024-08-08 20:00:00|14.09|11.69|14.06|11.66|14.63|12.23|13.85|11.45|0
1723147500000|2024-08-08 20:05:00|14.04|11.64|13.84|12.04|14.09|12.07|13.78|11.64|0
1723147800000|2024-08-08 20:10:00|13.83|12.03|13.85|12.05|13.88|12.08|13.78|11.98|0
1723148100000|2024-08-08 20:15:00|13.96|11.96|13.89|11.89|13.98|11.98|13.89|11.89|0
1723148400000|2024-08-08 20:20:00|13.88|11.88|13.81|11.81|13.89|11.89|13.76|11.76|0
1723148700000|2024-08-08 20:25:00|13.8|11.8|13.86|11.86|13.86|11.86|13.71|11.71|0
1723149000000|2024-08-08 20:30:00|13.85|11.85|13.8|11.8|13.85|11.85|13.79|11.79|0
1723149300000|2024-08-08 20:35:00|13.81|11.81|13.83|11.83|13.85|11.85|13.79|11.79|0
1723149600000|2024-08-08 20:40:00|13.82|11.82|13.82|11.82|13.83|11.83|13.8|11.8|0
1723149900000|2024-08-08 20:45:00|13.83|11.83|13.87|11.87|13.87|11.87|13.82|11.82|0
1723150200000|2024-08-08 20:50:00|13.86|11.86|13.84|11.84|13.86|11.86|13.82|11.82|0
1723150500000|2024-08-08 20:55:00|13.83|11.83|13.89|11.89|13.89|11.89|13.83|11.83|0
1723150800000|2024-08-08 21:00:00|13.86|11.86|13.89|11.89|13.89|11.89|13.86|11.86|0
1723151100000|2024-08-08 21:05:00|13.9|11.9|13.91|11.91|13.91|11.91|13.9|11.9|0
1723151400000|2024-08-08 21:10:00|13.92|11.92|13.92|11.92|13.93|11.93|13.9|11.9|0
1723151700000|2024-08-08 21:15:00|13.91|11.91|13.91|11.91|13.92|11.92|13.91|11.91|0
1723152000000|2024-08-08 21:20:00|13.9|11.9|13.89|11.89|13.91|11.91|13.89|11.89|0
1723152300000|2024-08-08 21:25:00|13.88|11.88|13.88|11.88|13.89|11.89|13.88|11.88|0
1723152600000|2024-08-08 21:30:00|13.89|11.89|13.89|11.89|13.89|11.89|13.89|11.89|0
1723152900000|2024-08-08 21:35:00|13.9|11.9|13.92|11.92|13.92|11.92|13.9|11.9|0
1723153500000|2024-08-08 21:45:00|13.93|11.93|13.92|11.92|13.93|11.93|13.91|11.91|0
1723153800000|2024-08-08 21:50:00|13.91|11.91|13.93|11.93|13.93|11.93|13.91|11.91|0
1723154100000|2024-08-08 21:55:00|13.92|11.92|13.92|11.92|13.93|11.93|13.92|11.92|0
1723154400000|2024-08-08 22:00:00|13.96|11.96|13.86|11.86|13.96|11.96|13.8|11.8|0
1723154700000|2024-08-08 22:05:00|13.85|11.85|13.97|11.97|13.98|11.98|13.85|11.85|0
1723155000000|2024-08-08 22:10:00|13.96|11.96|13.97|11.97|13.98|11.98|13.93|11.93|0
1723155300000|2024-08-08 22:15:00|13.96|11.96|13.98|11.98|14.02|12.02|13.96|11.96|0
1723155600000|2024-08-08 22:20:00|13.99|11.99|13.92|11.92|13.99|11.99|13.91|11.91|0
1723155900000|2024-08-08 22:25:00|13.91|11.91|13.89|11.89|13.93|11.93|13.89|11.89|0
1723156200000|2024-08-08 22:30:00|13.9|11.9|13.9|11.9|13.91|11.91|13.87|11.87|0
1723156500000|2024-08-08 22:35:00|13.91|11.91|13.91|11.91|13.92|11.92|13.88|11.88|0
1723156800000|2024-08-08 22:40:00|13.92|11.92|13.92|11.92|13.96|11.96|13.91|11.91|0
1723157100000|2024-08-08 22:45:00|13.93|11.93|13.98|11.98|13.99|11.99|13.92|11.92|0
1723157400000|2024-08-08 22:50:00|13.97|11.97|13.95|11.95|13.98|11.98|13.94|11.94|0
1723157700000|2024-08-08 22:55:00|13.94|11.94|13.89|11.89|13.96|11.96|13.88|11.88|0
1723158000000|2024-08-08 23:00:00|13.88|11.88|13.83|11.83|13.89|11.89|13.82|11.82|0
1723158300000|2024-08-08 23:05:00|13.84|11.84|13.79|11.79|13.86|11.86|13.77|11.77|0
1723158600000|2024-08-08 23:10:00|13.8|11.8|13.7|11.7|13.8|11.8|13.65|11.65|0
1723158900000|2024-08-08 23:15:00|13.71|11.71|13.75|11.75|13.77|11.77|13.69|11.69|0
1723159200000|2024-08-08 23:20:00|13.74|11.74|13.88|11.88|13.9|11.9|13.73|11.73|0
1723159500000|2024-08-08 23:25:00|13.87|11.87|13.88|11.88|13.92|11.92|13.85|11.85|0
1723159800000|2024-08-08 23:30:00|13.87|11.87|13.85|11.85|13.88|11.88|13.83|11.83|0
1723160100000|2024-08-08 23:35:00|13.84|11.84|13.86|11.86|13.87|11.87|13.82|11.82|0
1723160400000|2024-08-08 23:40:00|13.85|11.85|13.8|11.8|13.86|11.86|13.78|11.78|0
1723160700000|2024-08-08 23:45:00|13.79|11.79|13.7|11.7|13.8|11.8|13.7|11.7|0
1723161000000|2024-08-08 23:50:00|13.71|11.71|13.71|11.71|13.76|11.76|13.71|11.71|0
1723161300000|2024-08-08 23:55:00|13.72|11.72|13.75|11.75|13.76|11.76|13.7|11.7|0
1723161600000|2024-08-09 00:00:00|13.74|11.74|13.92|11.92|13.92|11.92|13.74|11.74|0
1723161900000|2024-08-09 00:05:00|13.93|11.93|13.88|11.88|13.96|11.96|13.85|11.85|0
1723162200000|2024-08-09 00:10:00|13.86|11.86|13.96|11.96|13.97|11.97|13.86|11.86|0
1723162500000|2024-08-09 00:15:00|13.86|12.06|13.86|12.06|13.89|12.09|13.85|12.05|0
1723162800000|2024-08-09 00:20:00|13.85|12.05|13.91|12.11|13.95|12.15|13.84|12.04|0
1723163100000|2024-08-09 00:25:00|13.94|12.14|14.11|12.31|14.11|12.31|13.92|12.12|0
1723163400000|2024-08-09 00:30:00|14.14|12.34|14.14|12.34|14.18|12.38|14.08|12.28|0
1723163700000|2024-08-09 00:35:00|14.13|12.33|14.14|12.34|14.15|12.35|14.08|12.28|0
1723164000000|2024-08-09 00:40:00|14.13|12.33|14.16|12.36|14.26|12.46|14.13|12.33|0
1723164300000|2024-08-09 00:45:00|14.17|12.37|14.09|12.29|14.19|12.39|14.07|12.27|0
1723164600000|2024-08-09 00:50:00|14.08|12.28|14.04|12.24|14.1|12.3|14.02|12.22|0
1723164900000|2024-08-09 00:55:00|14.05|12.25|14.09|12.29|14.1|12.3|14.05|12.25|0
1723165200000|2024-08-09 01:00:00|14.08|12.28|14.02|12.22|14.11|12.31|14.02|12.22|0
1723165500000|2024-08-09 01:05:00|14.01|12.21|14.05|12.25|14.07|12.27|14.01|12.21|0
1723165800000|2024-08-09 01:10:00|14.04|12.24|14.03|12.23|14.11|12.31|14|12.2|0
1723166100000|2024-08-09 01:15:00|14.02|12.22|14.09|12.29|14.09|12.29|14|12.2|0
1723166400000|2024-08-09 01:20:00|14.06|12.26|14.09|12.29|14.1|12.3|14.04|12.24|0
1723166700000|2024-08-09 01:25:00|14.06|12.26|14.06|12.26|14.09|12.29|14.03|12.23|0
1723167000000|2024-08-09 01:30:00|14.04|12.24|14.02|12.22|14.07|12.27|13.94|12.14|0
1723167300000|2024-08-09 01:35:00|14.01|12.21|13.96|12.16|14.02|12.22|13.93|12.13|0
1723167600000|2024-08-09 01:40:00|13.95|12.15|14|12.2|14|12.2|13.94|12.14|0
1723167900000|2024-08-09 01:45:00|13.99|12.19|13.96|12.16|14.01|12.21|13.96|12.16|0
1723168200000|2024-08-09 01:50:00|13.97|12.17|13.97|12.17|14.01|12.21|13.95|12.15|0
1723168500000|2024-08-09 01:55:00|13.98|12.18|13.98|12.18|13.99|12.19|13.9|12.1|0
1723168800000|2024-08-09 02:00:00|13.99|12.19|13.96|12.16|14.06|12.26|13.96|12.16|0
1723169100000|2024-08-09 02:05:00|13.95|12.15|13.93|12.13|13.97|12.17|13.91|12.11|0
1723169400000|2024-08-09 02:10:00|13.92|12.12|13.91|12.11|13.95|12.15|13.88|12.08|0
1723169700000|2024-08-09 02:15:00|13.9|12.1|13.96|12.16|13.96|12.16|13.9|12.1|0
1723170000000|2024-08-09 02:20:00|13.97|12.17|13.94|12.14|13.97|12.17|13.9|12.1|0
1723170300000|2024-08-09 02:25:00|13.95|12.15|13.9|12.1|13.95|12.15|13.87|12.07|0
1723170600000|2024-08-09 02:30:00|13.89|12.09|13.85|12.05|13.9|12.1|13.81|12.01|0
1723170900000|2024-08-09 02:35:00|13.86|12.06|13.88|12.08|13.89|12.09|13.83|12.03|0
1723171200000|2024-08-09 02:40:00|13.87|12.07|13.83|12.03|13.88|12.08|13.83|12.03|0
1723171500000|2024-08-09 02:45:00|13.85|12.05|13.81|12.01|13.85|12.05|13.81|12.01|0
1723171800000|2024-08-09 02:50:00|13.82|12.02|13.77|11.97|13.82|12.02|13.75|11.95|0
1723172100000|2024-08-09 02:55:00|13.78|11.98|13.77|11.97|13.78|11.98|13.75|11.95|0
1723172400000|2024-08-09 03:00:00|13.78|11.98|13.79|11.99|13.79|11.99|13.75|11.95|0
1723172700000|2024-08-09 03:05:00|13.8|12|13.79|11.99|13.81|12.01|13.77|11.97|0
1723173000000|2024-08-09 03:10:00|13.8|12|13.81|12.01|13.82|12.02|13.78|11.98|0
1723173300000|2024-08-09 03:15:00|13.82|12.02|13.83|12.03|13.83|12.03|13.8|12|0
1723173600000|2024-08-09 03:20:00|13.84|12.04|13.83|12.03|13.84|12.04|13.81|12.01|0
1723173900000|2024-08-09 03:25:00|13.84|12.04|13.87|12.07|13.89|12.09|13.83|12.03|0
1723174200000|2024-08-09 03:30:00|13.85|12.05|13.84|12.04|13.86|12.06|13.82|12.02|0
1723174500000|2024-08-09 03:35:00|13.83|12.03|13.85|12.05|13.9|12.1|13.83|12.03|0
1723174800000|2024-08-09 03:40:00|13.86|12.06|13.9|12.1|13.91|12.11|13.85|12.05|0
1723175100000|2024-08-09 03:45:00|13.89|12.09|13.92|12.12|13.93|12.13|13.89|12.09|0
1723175400000|2024-08-09 03:50:00|13.93|12.13|13.84|12.04|13.93|12.13|13.81|12.01|0
1723175700000|2024-08-09 03:55:00|13.83|12.03|13.82|12.02|13.85|12.05|13.81|12.01|0
1723176000000|2024-08-09 04:00:00|13.81|12.01|13.84|12.04|13.84|12.04|13.8|12|0
1723176300000|2024-08-09 04:05:00|13.85|12.05|13.77|11.97|13.86|12.06|13.74|11.94|0
1723176600000|2024-08-09 04:10:00|13.76|11.96|13.78|11.98|13.79|11.99|13.76|11.96|0
1723176900000|2024-08-09 04:15:00|13.79|11.99|13.8|12|13.8|12|13.76|11.96|0
1723177200000|2024-08-09 04:20:00|13.81|12.01|13.82|12.02|13.82|12.02|13.8|12|0
1723177500000|2024-08-09 04:25:00|13.8|12|13.87|12.07|13.87|12.07|13.79|11.99|0
1723177800000|2024-08-09 04:30:00|13.88|12.08|13.89|12.09|13.92|12.12|13.85|12.05|0
1723178100000|2024-08-09 04:35:00|13.88|12.08|13.92|12.12|13.93|12.13|13.88|12.08|0
1723178400000|2024-08-09 04:40:00|13.94|12.14|14.07|12.27|14.11|12.31|13.94|12.14|0
1723178700000|2024-08-09 04:45:00|14.06|12.26|14.08|12.28|14.11|12.31|14.05|12.25|0
1723179000000|2024-08-09 04:50:00|14.07|12.27|14.12|12.32|14.13|12.33|14.07|12.27|0
1723179300000|2024-08-09 04:55:00|14.11|12.31|14.29|12.49|14.39|12.59|14.11|12.31|0
1723179600000|2024-08-09 05:00:00|14.28|12.48|14.36|12.56|14.38|12.58|14.25|12.45|0
1723179900000|2024-08-09 05:05:00|14.35|12.55|14.26|12.46|14.35|12.55|14.21|12.41|0
1723180200000|2024-08-09 05:10:00|14.25|12.45|14.22|12.42|14.25|12.45|14.17|12.37|0
1723180500000|2024-08-09 05:15:00|14.21|12.41|14.15|12.35|14.23|12.43|14.13|12.33|0
1723180800000|2024-08-09 05:20:00|14.16|12.36|14.15|12.35|14.19|12.39|14.12|12.32|0
1723181100000|2024-08-09 05:25:00|14.14|12.34|14.09|12.29|14.16|12.36|14.08|12.28|0
1723181400000|2024-08-09 05:30:00|14.08|12.28|14.02|12.22|14.12|12.32|13.97|12.17|0
1723181700000|2024-08-09 05:35:00|14.03|12.23|14.05|12.25|14.06|12.26|13.96|12.16|0
1723182000000|2024-08-09 05:40:00|14.06|12.26|14|12.2|14.1|12.3|14|12.2|0
1723182300000|2024-08-09 05:45:00|13.99|12.19|13.93|12.13|13.99|12.19|13.92|12.12|0
1723182600000|2024-08-09 05:50:00|13.95|12.15|13.93|12.13|13.99|12.19|13.93|12.13|0
1723182900000|2024-08-09 05:55:00|13.94|12.14|13.99|12.19|14.01|12.21|13.94|12.14|0
1723183200000|2024-08-09 06:00:00|13.97|12.17|14.11|12.31|14.11|12.31|13.97|12.17|0
1723183500000|2024-08-09 06:05:00|14.1|12.3|14.09|12.29|14.1|12.3|14.03|12.23|0
1723183800000|2024-08-09 06:10:00|14.1|12.3|14|12.2|14.1|12.3|14|12.2|0
1723184100000|2024-08-09 06:15:00|14.01|12.21|13.94|12.14|14.06|12.26|13.74|11.94|0
1723184400000|2024-08-09 06:20:00|13.93|12.13|13.92|12.12|13.94|12.14|13.9|12.1|0
1723184700000|2024-08-09 06:25:00|13.91|12.11|13.89|12.09|13.94|12.14|13.88|12.08|0
1723185000000|2024-08-09 06:30:00|13.9|12.1|13.89|12.09|13.91|12.11|13.88|12.08|0
1723185300000|2024-08-09 06:35:00|13.9|12.1|13.79|11.99|13.91|12.11|13.78|11.98|0
1723185600000|2024-08-09 06:40:00|13.8|12|13.79|11.99|13.83|12.03|13.78|11.98|0
1723185900000|2024-08-09 06:45:00|13.78|11.98|13.74|11.94|13.8|12|13.72|11.92|0
1723186200000|2024-08-09 06:50:00|13.75|11.95|13.78|11.98|13.78|11.98|13.69|11.89|0
1723186500000|2024-08-09 06:55:00|13.77|11.97|13.75|11.95|13.79|11.99|13.75|11.95|0
1723186800000|2024-08-09 07:00:00|13.79|11.99|13.87|12.07|13.92|12.12|13.78|11.98|0
1723187100000|2024-08-09 07:05:00|13.86|12.06|13.77|11.97|13.9|12.1|13.74|11.94|0
1723187400000|2024-08-09 07:10:00|13.76|11.96|13.83|12.03|14.02|12.22|13.67|11.87|0
1723187700000|2024-08-09 07:15:00|13.86|12.06|13.78|11.98|13.87|12.07|13.78|11.98|0
1723188000000|2024-08-09 07:20:00|13.77|11.97|13.86|12.06|13.86|12.06|13.77|11.97|0
1723188300000|2024-08-09 07:25:00|13.85|12.05|13.83|12.03|13.94|12.14|13.79|11.99|0
1723188600000|2024-08-09 07:30:00|13.81|12.01|13.77|11.97|13.85|12.05|13.76|11.96|0
1723188900000|2024-08-09 07:35:00|13.76|11.96|13.82|12.02|13.82|12.02|13.72|11.92|0
1723189200000|2024-08-09 07:40:00|13.81|12.01|13.8|12|13.86|12.06|13.78|11.98|0
1723189500000|2024-08-09 07:45:00|13.81|12.01|13.81|12.01|13.92|12.12|13.77|11.97|0
1723189800000|2024-08-09 07:50:00|13.82|12.02|13.78|11.98|13.86|12.06|13.72|11.92|0
1723190100000|2024-08-09 07:55:00|13.8|12|13.75|11.95|13.81|12.01|13.73|11.93|0
1723190400000|2024-08-09 08:00:00|13.74|11.94|13.61|11.81|13.74|11.94|13.6|11.8|0
1723190700000|2024-08-09 08:05:00|13.62|11.82|13.68|11.88|13.69|11.89|13.62|11.82|0
1723191000000|2024-08-09 08:10:00|13.67|11.87|13.66|11.86|13.78|11.98|13.56|11.76|0
1723191300000|2024-08-09 08:15:00|13.65|11.85|13.7|11.9|13.7|11.9|13.63|11.83|0
1723191600000|2024-08-09 08:20:00|13.71|11.91|13.66|11.86|13.71|11.91|13.66|11.86|0
1723191900000|2024-08-09 08:25:00|13.67|11.87|13.59|11.79|13.68|11.88|13.58|11.78|0
1723192200000|2024-08-09 08:30:00|13.58|11.78|13.43|11.63|13.62|11.82|13.42|11.62|0
1723192500000|2024-08-09 08:35:00|13.44|11.64|13.3|11.5|13.68|11.88|13.25|11.45|0
1723192800000|2024-08-09 08:40:00|13.29|11.49|13.26|11.46|13.32|11.52|13.24|11.44|0
1723193100000|2024-08-09 08:45:00|13.25|11.45|13.28|11.48|13.32|11.52|13.24|11.44|0
1723193400000|2024-08-09 08:50:00|13.29|11.49|13.24|11.44|13.29|11.49|13.24|11.44|0
1723193700000|2024-08-09 08:55:00|13.25|11.45|13.28|11.48|13.32|11.52|13.22|11.42|0
1723194000000|2024-08-09 09:00:00|13.26|11.46|13.27|11.47|13.31|11.51|13.26|11.46|0
1723194300000|2024-08-09 09:05:00|13.26|11.46|13.28|11.48|13.35|11.55|13.26|11.46|0
1723194600000|2024-08-09 09:10:00|13.29|11.49|13.3|11.5|13.33|11.53|13.26|11.46|0
1723194900000|2024-08-09 09:15:00|13.31|11.51|13.25|11.45|13.31|11.51|13.24|11.44|0
1723195200000|2024-08-09 09:20:00|13.26|11.46|13.25|11.45|13.28|11.48|13.24|11.44|0
1723195500000|2024-08-09 09:25:00|13.26|11.46|13.28|11.48|13.3|11.5|13.26|11.46|0
1723195800000|2024-08-09 09:30:00|13.29|11.49|13.34|11.54|13.36|11.56|13.27|11.47|0
1723196100000|2024-08-09 09:35:00|13.32|11.52|13.31|11.51|13.35|11.55|13.3|11.5|0
1723196400000|2024-08-09 09:40:00|13.33|11.53|13.35|11.55|13.36|11.56|13.32|11.52|0
1723196700000|2024-08-09 09:45:00|13.34|11.54|13.45|11.65|13.46|11.66|13.33|11.53|0
1723197000000|2024-08-09 09:50:00|13.44|11.64|13.35|11.55|13.44|11.64|13.33|11.53|0
1723197300000|2024-08-09 09:55:00|13.34|11.54|13.35|11.55|13.35|11.55|13.31|11.51|0
1723197600000|2024-08-09 10:00:00|13.36|11.56|13.49|11.69|13.49|11.69|13.36|11.56|0
1723197900000|2024-08-09 10:05:00|13.48|11.68|13.56|11.76|13.57|11.77|13.44|11.64|0
1723198200000|2024-08-09 10:10:00|13.55|11.75|13.5|11.7|13.56|11.76|13.49|11.69|0
1723198500000|2024-08-09 10:15:00|13.51|11.71|13.61|11.81|13.61|11.81|13.5|11.7|0
1723198800000|2024-08-09 10:20:00|13.6|11.8|13.51|11.71|13.61|11.81|13.51|11.71|0
1723199100000|2024-08-09 10:25:00|13.53|11.73|13.47|11.67|13.54|11.74|13.46|11.66|0
1723199400000|2024-08-09 10:30:00|13.46|11.66|13.48|11.68|13.51|11.71|13.46|11.66|0
1723199700000|2024-08-09 10:35:00|13.49|11.69|13.57|11.77|13.57|11.77|13.47|11.67|0
1723200000000|2024-08-09 10:40:00|13.56|11.76|13.58|11.78|13.6|11.8|13.54|11.74|0
1723200300000|2024-08-09 10:45:00|13.57|11.77|13.58|11.78|13.6|11.8|13.52|11.72|0
1723200600000|2024-08-09 10:50:00|13.57|11.77|13.58|11.78|13.59|11.79|13.12|11.32|0
1723200900000|2024-08-09 10:55:00|13.6|11.8|13.59|11.79|13.64|11.84|13.59|11.79|0
1723201200000|2024-08-09 11:00:00|13.58|11.78|13.51|11.71|13.59|11.79|13.5|11.7|0
1723201500000|2024-08-09 11:05:00|13.5|11.7|13.54|11.74|13.54|11.74|13.47|11.67|0
1723201800000|2024-08-09 11:10:00|13.53|11.73|13.64|11.84|13.79|11.99|13.47|11.67|0
1723202100000|2024-08-09 11:15:00|13.65|11.85|13.62|11.82|13.65|11.85|13.53|11.73|0
1723202400000|2024-08-09 11:20:00|13.61|11.81|13.71|11.91|13.71|11.91|13.58|11.78|0
1723202700000|2024-08-09 11:25:00|13.7|11.9|14.13|11.73|14.16|12.09|13.69|11.72|0
1723203000000|2024-08-09 11:30:00|14.14|11.74|14.06|11.66|14.55|12.15|14.04|11.64|0
1723203300000|2024-08-09 11:35:00|14.07|11.67|14.14|11.74|14.16|11.76|14.03|11.63|0
1723203600000|2024-08-09 11:40:00|14.12|11.72|14.16|11.76|14.19|11.79|14.1|11.7|0
1723203900000|2024-08-09 11:45:00|14.15|11.75|14.1|11.7|14.15|11.75|14.05|11.65|0
1723204200000|2024-08-09 11:50:00|14.11|11.71|14.04|11.64|14.13|11.73|14.01|11.61|0
1723204500000|2024-08-09 11:55:00|14.05|11.65|14.03|11.63|14.05|11.65|14|11.6|0
1723204800000|2024-08-09 12:00:00|14.02|11.62|14.18|11.78|14.18|11.78|14.02|11.62|0
1723205100000|2024-08-09 12:05:00|14.19|11.79|14.27|11.87|14.37|11.97|14.11|11.71|0
1723205400000|2024-08-09 12:10:00|14.28|11.88|14.26|11.86|14.31|11.91|14.24|11.84|0
1723205700000|2024-08-09 12:15:00|14.28|11.88|14.29|11.89|14.3|11.9|14.2|11.8|0
1723206000000|2024-08-09 12:20:00|14.31|11.91|14.35|11.95|14.37|11.97|14.3|11.9|0
1723206300000|2024-08-09 12:25:00|14.34|11.94|14.35|11.95|14.36|11.96|14.29|11.89|0
1723206600000|2024-08-09 12:30:00|14.36|11.96|14.52|12.12|14.55|12.15|14.36|11.96|0
1723206900000|2024-08-09 12:35:00|14.54|12.14|14.69|12.29|14.8|12.4|14.02|11.62|0
1723207200000|2024-08-09 12:40:00|14.7|12.3|14.53|12.13|14.98|12.58|14.5|12.1|0
1723207500000|2024-08-09 12:45:00|14.55|12.15|14.51|12.11|14.58|12.18|14.47|12.07|0
1723207800000|2024-08-09 12:50:00|14.54|12.14|14.6|12.2|14.65|12.25|14.5|12.1|0
1723208100000|2024-08-09 12:55:00|14.59|12.19|14.46|12.06|14.59|12.19|14.44|12.04|0
1723208400000|2024-08-09 13:00:00|14.48|12.08|14.43|12.03|14.55|12.15|14.42|12.02|0
1723208700000|2024-08-09 13:05:00|14.44|12.04|14.25|11.85|14.44|12.04|14.25|11.85|0
1723209000000|2024-08-09 13:10:00|14.26|11.86|14.23|11.83|14.29|11.89|14.22|11.82|0
1723209300000|2024-08-09 13:15:00|14.22|11.82|14.25|11.85|14.27|11.87|14.17|11.77|0
1723209600000|2024-08-09 13:20:00|14.26|11.86|14.32|11.92|14.34|11.94|14.21|11.81|0
1723209900000|2024-08-09 13:25:00|14.3|11.9|14.21|11.81|14.33|11.93|14.21|11.81|0
1723210200000|2024-08-09 13:30:00|14.22|11.82|14.17|11.77|14.27|11.87|14.08|11.68|0
1723210500000|2024-08-09 13:35:00|14.16|11.76|14|11.6|14.28|11.88|13.93|11.53|0
1723210800000|2024-08-09 13:40:00|13.99|11.59|14.34|11.94|14.34|11.94|13.99|11.59|0
1723211100000|2024-08-09 13:45:00|14.33|11.93|14.63|12.23|14.64|12.24|14.22|11.82|0
1723211400000|2024-08-09 13:50:00|14.6|12.2|14.27|11.87|14.62|12.22|14.27|11.87|0
1723211700000|2024-08-09 13:55:00|14.25|11.85|14.36|11.96|14.44|12.04|14.21|11.81|0
1723212000000|2024-08-09 14:00:00|14.35|11.95|14.2|11.8|14.58|12.18|14.11|11.71|0
1723212300000|2024-08-09 14:05:00|14.22|11.82|14.17|11.77|14.23|11.83|14.09|11.69|0
1723212600000|2024-08-09 14:10:00|14.15|11.75|13.79|11.39|14.23|11.83|13.72|11.32|0
1723212900000|2024-08-09 14:15:00|13.78|11.38|13.97|11.57|13.99|11.59|13.76|11.36|0
1723213200000|2024-08-09 14:20:00|13.94|11.54|13.8|11.4|13.97|11.57|13.7|11.3|0
1723213500000|2024-08-09 14:25:00|13.78|11.38|13.72|11.32|13.83|11.43|13.66|11.26|0
1723213800000|2024-08-09 14:30:00|13.74|11.34|13.9|11.5|13.94|11.54|13.7|11.3|0
1723214100000|2024-08-09 14:35:00|13.89|11.49|13.84|11.44|13.99|11.59|13.79|11.39|0
1723214400000|2024-08-09 14:40:00|13.85|11.45|13.84|11.44|13.87|11.47|13.68|11.28|0
1723214700000|2024-08-09 14:45:00|13.82|11.42|13.58|11.18|13.82|11.42|13.53|11.13|0
1723215000000|2024-08-09 14:50:00|13.57|11.17|13.46|11.06|13.6|11.2|13.4|11|0
1723215300000|2024-08-09 14:55:00|13.48|11.08|13.44|11.04|13.8|11.4|13.32|10.92|0
1723215600000|2024-08-09 15:00:00|13.43|11.03|13.3|10.9|13.43|11.03|13.3|10.9|0
1723215900000|2024-08-09 15:05:00|13.31|10.91|13.34|10.94|13.35|10.95|13.2|10.8|0
1723216200000|2024-08-09 15:10:00|13.33|10.93|13.38|10.98|13.43|11.03|13.32|10.92|0
1723216500000|2024-08-09 15:15:00|13.36|10.96|13.36|10.96|13.4|11|13.32|10.92|0
1723216800000|2024-08-09 15:20:00|13.35|10.95|13.41|11.01|13.47|11.07|13.35|10.95|0
1723217100000|2024-08-09 15:25:00|13.4|11|13.56|11.16|13.56|11.16|13.33|10.93|0
1723217400000|2024-08-09 15:30:00|13.54|11.14|13.43|11.03|13.59|11.19|13.43|11.03|0
1723217700000|2024-08-09 15:35:00|13.44|11.04|13.53|11.13|13.59|11.19|13.42|11.02|0
1723218000000|2024-08-09 15:40:00|13.54|11.14|13.52|11.12|13.6|11.2|13.47|11.07|0
1723218300000|2024-08-09 15:45:00|13.51|11.11|13.42|11.02|13.52|11.12|13.39|10.99|0
1723218600000|2024-08-09 15:50:00|13.43|11.03|13.41|11.01|13.49|11.09|13.36|10.96|0
1723218900000|2024-08-09 15:55:00|13.42|11.02|13.68|11.28|13.72|11.32|13.41|11.01|0
1723219200000|2024-08-09 16:00:00|13.66|11.26|13.7|11.3|13.7|11.3|13.61|11.21|0
1723219500000|2024-08-09 16:05:00|13.68|11.28|13.71|11.31|13.74|11.34|13.62|11.22|0
1723219800000|2024-08-09 16:10:00|13.7|11.3|13.71|11.31|13.76|11.36|13.7|11.3|0
1723220100000|2024-08-09 16:15:00|13.72|11.32|13.71|11.31|13.77|11.37|13.69|11.29|0
1723220400000|2024-08-09 16:20:00|13.72|11.32|13.78|11.38|13.78|11.38|13.66|11.26|0
1723220700000|2024-08-09 16:25:00|13.77|11.37|13.67|11.27|13.77|11.37|13.64|11.24|0
1723221000000|2024-08-09 16:30:00|13.68|11.28|13.6|11.2|13.68|11.28|13.55|11.15|0
1723221300000|2024-08-09 16:35:00|13.61|11.21|13.52|11.12|13.62|11.22|13.5|11.1|0
1723221600000|2024-08-09 16:40:00|13.53|11.13|13.52|11.12|13.58|11.18|13.5|11.1|0
1723221900000|2024-08-09 16:45:00|13.53|11.13|13.48|11.08|13.62|11.22|13.47|11.07|0
1723222200000|2024-08-09 16:50:00|13.49|11.09|13.55|11.15|13.56|11.16|13.44|11.04|0
1723222500000|2024-08-09 16:55:00|13.54|11.14|13.43|11.03|13.56|11.16|13.43|11.03|0
1723222800000|2024-08-09 17:00:00|13.44|11.04|13.37|10.97|13.46|11.06|13.36|10.96|0
1723223100000|2024-08-09 17:05:00|13.38|10.98|13.34|10.94|13.43|11.03|13.33|10.93|0
1723223400000|2024-08-09 17:10:00|13.33|10.93|13.16|10.76|13.33|10.93|13.15|10.75|0
1723223700000|2024-08-09 17:15:00|13.14|10.74|13.05|10.65|13.15|10.75|13.04|10.64|0
1723224000000|2024-08-09 17:20:00|13.06|10.66|13.09|10.69|13.1|10.7|13.03|10.63|0
1723224300000|2024-08-09 17:25:00|13.08|10.68|12.88|10.48|13.08|10.68|12.88|10.48|0
1723224600000|2024-08-09 17:30:00|12.87|10.47|12.86|10.46|12.95|10.55|12.8|10.4|0
1723224900000|2024-08-09 17:35:00|12.84|10.44|12.88|10.48|12.91|10.51|12.83|10.43|0
1723225200000|2024-08-09 17:40:00|12.87|10.47|13|10.6|13.05|10.65|12.87|10.47|0
1723225500000|2024-08-09 17:45:00|12.99|10.59|13.03|10.63|13.05|10.65|12.96|10.56|0
1723225800000|2024-08-09 17:50:00|13.01|10.61|13.16|10.76|13.21|10.81|12.55|10.15|0
1723226100000|2024-08-09 17:55:00|13.15|10.75|13.15|10.75|13.2|10.8|13.12|10.72|0
1723226400000|2024-08-09 18:00:00|13.14|10.74|13.18|10.78|13.24|10.84|13.09|10.69|0
1723226700000|2024-08-09 18:05:00|13.2|10.8|13.11|10.71|13.22|10.82|13.11|10.71|0
1723227000000|2024-08-09 18:10:00|13.1|10.7|13.25|10.85|13.33|10.93|13.1|10.7|0
1723227300000|2024-08-09 18:15:00|13.24|10.84|13.24|10.84|13.32|10.92|13.23|10.83|0
1723227600000|2024-08-09 18:20:00|13.23|10.83|13.31|10.91|13.32|10.92|13.22|10.82|0
1723227900000|2024-08-09 18:25:00|13.3|10.9|13.27|10.87|13.34|10.94|13.23|10.83|0
1723228200000|2024-08-09 18:30:00|13.29|10.89|13.33|10.93|13.36|10.96|13.23|10.83|0
1723228500000|2024-08-09 18:35:00|13.35|10.95|13.23|10.83|13.39|10.99|13.21|10.81|0
1723228800000|2024-08-09 18:40:00|13.24|10.84|13.2|10.8|13.25|10.85|13.18|10.78|0
1723229100000|2024-08-09 18:45:00|13.19|10.79|13.19|10.79|13.21|10.81|13.12|10.72|0
1723229400000|2024-08-09 18:50:00|13.18|10.78|13.29|10.89|13.33|10.93|13.17|10.77|0
1723229700000|2024-08-09 18:55:00|13.28|10.88|13.19|10.79|13.35|10.95|13.17|10.77|0
1723230000000|2024-08-09 19:00:00|13.17|10.77|13.26|10.86|13.29|10.89|13.15|10.75|0
1723230300000|2024-08-09 19:05:00|13.25|10.85|13.16|10.76|13.27|10.87|13.13|10.73|0
1723230600000|2024-08-09 19:10:00|13.17|10.77|12.59|10.19|13.18|10.78|12.54|10.14|0
1723230900000|2024-08-09 19:15:00|12.58|10.18|12.5|10.1|12.59|10.19|12.49|10.09|0
1723231200000|2024-08-09 19:20:00|12.51|10.11|12.63|10.23|12.69|10.29|12.51|10.11|0
1723231500000|2024-08-09 19:25:00|12.64|10.24|12.57|10.17|12.64|10.24|12.52|10.12|0
1723231800000|2024-08-09 19:30:00|12.58|10.18|12.54|10.14|12.58|10.18|12.47|10.07|0
1723232100000|2024-08-09 19:35:00|12.53|10.13|12.57|10.17|12.58|10.18|12.44|10.04|0
1723232400000|2024-08-09 19:40:00|12.56|10.16|12.58|10.18|12.61|10.21|12.49|10.09|0
1723232700000|2024-08-09 19:45:00|12.57|10.17|12.36|9.96|12.57|10.17|12.35|9.95|0
1723233000000|2024-08-09 19:50:00|12.34|9.94|12.51|10.11|12.54|10.14|12.32|9.92|0
1723233300000|2024-08-09 19:55:00|12.52|10.12|12.07|9.67|12.54|10.14|11.98|9.58|0
1723233600000|2024-08-09 20:00:00|12.06|9.66|12.06|9.66|12.12|9.72|12.05|9.65|0
1723233900000|2024-08-09 20:05:00|12.07|9.67|12.08|9.68|12.12|9.72|12.06|9.66|0
1723234200000|2024-08-09 20:10:00|12.07|9.67|12.09|9.69|12.11|9.71|12.06|9.66|0
1723422300000|2024-08-12 00:25:00|11.96|9.56|11.98|9.58|11.98|9.58|11.96|9.56|0
1723422600000|2024-08-12 00:30:00|11.97|9.57|11.98|9.58|12.01|9.61|11.96|9.56|0
1723422900000|2024-08-12 00:35:00|11.99|9.59|11.95|9.55|11.99|9.59|11.93|9.53|0
1723423200000|2024-08-12 00:40:00|11.94|9.54|11.95|9.55|11.97|9.57|11.93|9.53|0
1723423500000|2024-08-12 00:45:00|11.94|9.54|11.95|9.55|11.96|9.56|11.92|9.52|0
1723423800000|2024-08-12 00:50:00|11.94|9.54|11.91|9.51|11.95|9.55|11.91|9.51|0
1723424100000|2024-08-12 00:55:00|11.92|9.52|11.97|9.57|11.97|9.57|11.91|9.51|0
1723424400000|2024-08-12 01:00:00|11.98|9.58|11.99|9.59|12|9.6|11.97|9.57|0
1723424700000|2024-08-12 01:05:00|12|9.6|12.01|9.61|12.05|9.65|11.97|9.57|0
1723425000000|2024-08-12 01:10:00|12|9.6|11.95|9.55|12|9.6|11.95|9.55|0
1723425300000|2024-08-12 01:15:00|11.94|9.54|11.89|9.49|11.95|9.55|11.89|9.49|0
1723425600000|2024-08-12 01:20:00|11.9|9.5|11.92|9.52|11.92|9.52|11.89|9.49|0
1723425900000|2024-08-12 01:25:00|11.91|9.51|11.91|9.51|11.92|9.52|11.9|9.5|0
1723426200000|2024-08-12 01:30:00|11.9|9.5|11.96|9.56|11.96|9.56|11.86|9.46|0
1723426500000|2024-08-12 01:35:00|11.95|9.55|11.98|9.58|11.99|9.59|11.92|9.52|0
1723426800000|2024-08-12 01:40:00|11.96|9.56|11.98|9.58|11.98|9.58|11.94|9.54|0
1723427100000|2024-08-12 01:45:00|11.97|9.57|11.98|9.58|11.99|9.59|11.96|9.56|0
1723427400000|2024-08-12 01:50:00|11.97|9.57|11.93|9.53|11.98|9.58|11.93|9.53|0
1723427700000|2024-08-12 01:55:00|11.94|9.54|11.94|9.54|11.96|9.56|11.93|9.53|0
1723428000000|2024-08-12 02:00:00|11.93|9.53|11.88|9.48|11.94|9.54|11.88|9.48|0
1723428300000|2024-08-12 02:05:00|11.87|9.47|11.91|9.51|11.91|9.51|11.86|9.46|0
1723428600000|2024-08-12 02:10:00|11.9|9.5|11.88|9.48|11.91|9.51|11.88|9.48|0
1723428900000|2024-08-12 02:15:00|11.87|9.47|11.85|9.45|11.89|9.49|11.85|9.45|0
1723429200000|2024-08-12 02:20:00|11.86|9.46|11.87|9.47|11.88|9.48|11.85|9.45|0
1723429500000|2024-08-12 02:25:00|11.86|9.46|11.81|9.41|11.86|9.46|11.81|9.41|0
1723429800000|2024-08-12 02:30:00|11.79|9.39|11.81|9.41|11.83|9.43|11.79|9.39|0
1723430100000|2024-08-12 02:35:00|11.8|9.4|11.81|9.41|11.81|9.41|11.79|9.39|0
1723430400000|2024-08-12 02:40:00|11.8|9.4|11.8|9.4|11.81|9.41|11.79|9.39|0
1723430700000|2024-08-12 02:45:00|11.81|9.41|11.81|9.41|11.82|9.42|11.8|9.4|0
1723431000000|2024-08-12 02:50:00|11.8|9.4|11.75|9.35|11.8|9.4|11.72|9.32|0
1723431300000|2024-08-12 02:55:00|11.74|9.34|11.77|9.37|11.77|9.37|11.74|9.34|0
1723431600000|2024-08-12 03:00:00|11.78|9.38|11.77|9.37|11.78|9.38|11.77|9.37|0
1723431900000|2024-08-12 03:05:00|11.78|9.38|11.77|9.37|11.8|9.4|11.77|9.37|0
1723432200000|2024-08-12 03:10:00|11.78|9.38|11.76|9.36|11.78|9.38|11.74|9.34|0
1723432500000|2024-08-12 03:15:00|11.77|9.37|11.78|9.38|11.79|9.39|11.76|9.36|0
1723432800000|2024-08-12 03:20:00|11.79|9.39|11.78|9.38|11.8|9.4|11.78|9.38|0
1723433100000|2024-08-12 03:25:00|11.79|9.39|11.81|9.41|11.81|9.41|11.76|9.36|0
1723433400000|2024-08-12 03:30:00|11.8|9.4|11.75|9.35|11.84|9.44|11.68|9.28|0
1723433700000|2024-08-12 03:35:00|11.74|9.34|11.78|9.38|11.84|9.44|11.74|9.34|0
1723434000000|2024-08-12 03:40:00|11.79|9.39|11.77|9.37|11.82|9.42|11.77|9.37|0
1723434300000|2024-08-12 03:45:00|11.76|9.36|11.77|9.37|11.78|9.38|11.76|9.36|0
1723434600000|2024-08-12 03:50:00|11.76|9.36|11.75|9.35|11.77|9.37|11.75|9.35|0
1723434900000|2024-08-12 03:55:00|11.76|9.36|11.76|9.36|11.79|9.39|11.75|9.35|0
1723435200000|2024-08-12 04:00:00|11.75|9.35|11.76|9.36|11.78|9.38|11.75|9.35|0
1723435500000|2024-08-12 04:05:00|11.77|9.37|11.78|9.38|11.79|9.39|11.74|9.34|0
1723435800000|2024-08-12 04:10:00|11.79|9.39|11.77|9.37|11.79|9.39|11.75|9.35|0
1723436100000|2024-08-12 04:15:00|11.76|9.36|11.76|9.36|11.77|9.37|11.76|9.36|0
1723436400000|2024-08-12 04:20:00|11.77|9.37|11.75|9.35|11.77|9.37|11.75|9.35|0
1723436700000|2024-08-12 04:25:00|11.76|9.36|11.73|9.33|11.76|9.36|11.73|9.33|0
1723437000000|2024-08-12 04:30:00|11.72|9.32|11.71|9.31|11.73|9.33|11.71|9.31|0
1723437300000|2024-08-12 04:35:00|11.72|9.32|11.71|9.31|11.72|9.32|11.7|9.3|0
1723437600000|2024-08-12 04:40:00|11.7|9.3|11.69|9.29|11.71|9.31|11.69|9.29|0
1723437900000|2024-08-12 04:45:00|11.68|9.28|11.67|9.27|11.69|9.29|11.67|9.27|0
1723438200000|2024-08-12 04:50:00|11.68|9.28|11.68|9.28|11.69|9.29|11.67|9.27|0
1723438500000|2024-08-12 04:55:00|11.67|9.27|11.68|9.28|11.7|9.3|11.67|9.27|0
1723438800000|2024-08-12 05:00:00|11.69|9.29|11.66|9.26|11.69|9.29|11.66|9.26|0
1723439100000|2024-08-12 05:05:00|11.67|9.27|11.66|9.26|11.67|9.27|11.64|9.24|0
1723439400000|2024-08-12 05:10:00|11.67|9.27|11.68|9.28|11.68|9.28|11.65|9.25|0
1723439700000|2024-08-12 05:15:00|11.67|9.27|11.66|9.26|11.68|9.28|11.66|9.26|0
1723440000000|2024-08-12 05:20:00|11.67|9.27|11.66|9.26|11.67|9.27|11.65|9.25|0
1723440300000|2024-08-12 05:25:00|11.67|9.27|11.68|9.28|11.68|9.28|11.65|9.25|0
1723440600000|2024-08-12 05:30:00|11.67|9.27|11.7|9.3|11.7|9.3|11.65|9.25|0
1723440900000|2024-08-12 05:35:00|11.69|9.29|11.66|9.26|11.69|9.29|11.65|9.25|0
1723441200000|2024-08-12 05:40:00|11.67|9.27|11.68|9.28|11.68|9.28|11.66|9.26|0
1723441500000|2024-08-12 05:45:00|11.69|9.29|11.67|9.27|11.7|9.3|11.67|9.27|0
1723441800000|2024-08-12 05:50:00|11.66|9.26|11.63|9.23|11.67|9.27|11.63|9.23|0
1723442100000|2024-08-12 05:55:00|11.64|9.24|11.65|9.25|11.67|9.27|11.64|9.24|0
1723442400000|2024-08-12 06:00:00|11.64|9.24|11.68|9.28|11.68|9.28|11.63|9.23|0
1723442700000|2024-08-12 06:05:00|11.69|9.29|11.74|9.34|11.76|9.36|11.67|9.27|0
1723443000000|2024-08-12 06:10:00|11.75|9.35|11.72|9.32|11.76|9.36|11.71|9.31|0
1723443300000|2024-08-12 06:15:00|11.73|9.33|11.74|9.34|11.76|9.36|11.72|9.32|0
1723443600000|2024-08-12 06:20:00|11.75|9.35|11.73|9.33|11.75|9.35|11.72|9.32|0
1723443900000|2024-08-12 06:25:00|11.72|9.32|11.71|9.31|11.74|9.34|11.71|9.31|0
1723444200000|2024-08-12 06:30:00|11.7|9.3|11.72|9.32|11.74|9.34|11.69|9.29|0
1723444500000|2024-08-12 06:35:00|11.71|9.31|11.9|9.5|11.92|9.52|11.71|9.31|0
1723444800000|2024-08-12 06:40:00|11.89|9.49|10.39|7.99|11.9|9.5|10.38|7.98|0
1723445100000|2024-08-12 06:45:00|10.4|8|10.38|7.98|10.4|8|10.36|7.96|0
1723445400000|2024-08-12 06:50:00|10.37|7.97|10.36|7.96|10.4|8|10.36|7.96|0
1723445700000|2024-08-12 06:55:00|10.37|7.97|10.37|7.97|10.37|7.97|10.34|7.94|0
1723446000000|2024-08-12 07:00:00|10.38|7.98|10.34|7.94|10.4|8|10.33|7.93|0
1723446300000|2024-08-12 07:05:00|10.33|7.93|10.3|7.9|10.34|7.94|10.28|7.88|0
1723446600000|2024-08-12 07:10:00|10.29|7.89|10.32|7.92|10.34|7.94|10.25|7.85|0
1723446900000|2024-08-12 07:15:00|10.33|7.93|10.39|7.99|10.42|8.02|10.32|7.92|0
1723447200000|2024-08-12 07:20:00|10.4|8|10.06|8.26|10.4|8.27|10.04|7.94|0
1723447500000|2024-08-12 07:25:00|10.07|8.27|9.99|8.19|10.07|8.27|9.97|8.17|0
1723447800000|2024-08-12 07:30:00|10|8.2|9.99|8.19|10|8.2|9.98|8.18|0
1723448100000|2024-08-12 07:35:00|10|8.2|9.95|8.15|10.02|8.22|9.95|8.15|0
1723448400000|2024-08-12 07:40:00|9.93|8.13|9.92|8.12|9.95|8.15|9.88|8.08|0
1723448700000|2024-08-12 07:45:00|9.91|8.11|9.89|8.09|9.92|8.12|9.89|8.09|0
1723449000000|2024-08-12 07:50:00|9.88|8.08|9.87|8.07|9.89|8.09|9.86|8.06|0
1723449300000|2024-08-12 07:55:00|9.88|8.08|9.85|8.05|9.9|8.1|9.85|8.05|0
1723449600000|2024-08-12 08:00:00|9.86|8.06|9.85|8.05|9.88|8.08|9.82|8.02|0
1723449900000|2024-08-12 08:05:00|9.86|8.06|9.83|8.03|9.86|8.06|9.83|8.03|0
1723450200000|2024-08-12 08:10:00|9.85|8.05|9.88|8.08|9.9|8.1|9.84|8.04|0
1723450500000|2024-08-12 08:15:00|9.87|8.07|9.87|8.07|9.89|8.09|9.87|8.07|0
1723450800000|2024-08-12 08:20:00|9.86|8.06|9.86|8.06|9.89|8.09|9.86|8.06|0
1723451100000|2024-08-12 08:25:00|9.85|8.05|9.92|8.12|10.12|8.32|9.84|8.04|0
1723451400000|2024-08-12 08:30:00|9.93|8.13|9.93|8.13|9.94|8.14|9.91|8.11|0
1723451700000|2024-08-12 08:35:00|9.94|8.14|9.98|8.18|9.98|8.18|9.93|8.13|0
1723452000000|2024-08-12 08:40:00|9.97|8.17|9.98|8.18|9.99|8.19|9.96|8.16|0
1723452300000|2024-08-12 08:45:00|9.97|8.17|10.01|8.21|10.02|8.22|9.96|8.16|0
1723452600000|2024-08-12 08:50:00|10|8.2|10.02|8.22|10.03|8.23|10|8.2|0
1723452900000|2024-08-12 08:55:00|10.03|8.23|10.05|8.25|10.07|8.27|10.02|8.22|0
1723453200000|2024-08-12 09:00:00|10.06|8.26|10.05|8.25|10.07|8.27|10.02|8.22|0
1723453500000|2024-08-12 09:05:00|10.04|8.24|10.03|8.23|10.05|8.25|10.02|8.22|0
1723453800000|2024-08-12 09:10:00|10.04|8.24|9.99|8.19|10.05|8.25|9.99|8.19|0
1723454100000|2024-08-12 09:15:00|10|8.2|9.99|8.19|10.02|8.22|9.97|8.17|0
1723454400000|2024-08-12 09:20:00|9.98|8.18|9.96|8.16|9.98|8.18|9.95|8.15|0
1723454700000|2024-08-12 09:25:00|9.95|8.15|10|8.2|10|8.2|9.95|8.15|0
1723455000000|2024-08-12 09:30:00|9.99|8.19|9.99|8.19|10|8.2|9.98|8.18|0
1723455300000|2024-08-12 09:35:00|9.98|8.18|9.95|8.15|10|8.2|9.94|8.14|0
1723455600000|2024-08-12 09:40:00|9.94|8.14|9.98|8.18|9.98|8.18|9.94|8.14|0
1723455900000|2024-08-12 09:45:00|9.97|8.17|10|8.2|10.02|8.22|9.97|8.17|0
1723456200000|2024-08-12 09:50:00|10.01|8.21|9.98|8.18|10.02|8.22|9.98|8.18|0
1723456500000|2024-08-12 09:55:00|9.97|8.17|9.99|8.19|10.01|8.21|9.95|8.15|0
1723456800000|2024-08-12 10:00:00|9.98|8.18|10.02|8.22|10.03|8.23|9.97|8.17|0
1723457100000|2024-08-12 10:05:00|10.01|8.21|10.01|8.21|10.03|8.23|10.01|8.21|0
1723457400000|2024-08-12 10:10:00|10.02|8.22|9.96|8.16|10.03|8.23|9.95|8.15|0
1723457700000|2024-08-12 10:15:00|9.97|8.17|9.95|8.15|9.98|8.18|9.94|8.14|0
1723458000000|2024-08-12 10:20:00|9.94|8.14|9.92|8.12|9.95|8.15|9.89|8.09|0
1723458300000|2024-08-12 10:25:00|9.91|8.11|9.9|8.1|9.92|8.12|9.89|8.09|0
1723458600000|2024-08-12 10:30:00|9.91|8.11|9.9|8.1|9.91|8.11|9.88|8.08|0
1723458900000|2024-08-12 10:35:00|9.89|8.09|9.9|8.1|9.92|8.12|9.88|8.08|0
1723459200000|2024-08-12 10:40:00|9.91|8.11|9.89|8.09|9.92|8.12|9.88|8.08|0
1723459500000|2024-08-12 10:45:00|9.9|8.1|9.91|8.11|9.92|8.12|9.89|8.09|0
1723459800000|2024-08-12 10:50:00|9.92|8.12|9.9|8.1|9.92|8.12|9.89|8.09|0
1723460100000|2024-08-12 10:55:00|9.89|8.09|9.89|8.09|9.92|8.12|9.89|8.09|0
1723460400000|2024-08-12 11:00:00|9.91|8.11|9.92|8.12|9.92|8.12|9.87|8.07|0
1723460700000|2024-08-12 11:05:00|9.91|8.11|9.87|8.07|9.91|8.11|9.87|8.07|0
1723461000000|2024-08-12 11:10:00|9.86|8.06|9.86|8.06|9.88|8.08|9.84|8.04|0
1723461300000|2024-08-12 11:15:00|9.85|8.05|9.82|8.02|9.86|8.06|9.8|8|0
1723461600000|2024-08-12 11:20:00|9.81|8.01|9.81|8.01|9.82|8.02|9.78|7.98|0
1723461900000|2024-08-12 11:25:00|9.8|8|9.82|8.02|9.82|8.02|9.78|7.98|0
1723462200000|2024-08-12 11:30:00|9.83|8.03|9.86|8.06|9.88|8.08|9.82|8.02|0
1723462500000|2024-08-12 11:35:00|9.85|8.05|9.86|8.06|9.89|8.09|9.85|8.05|0
1723462800000|2024-08-12 11:40:00|9.87|8.07|9.91|8.11|9.91|8.11|9.85|8.05|0
1723463100000|2024-08-12 11:45:00|9.92|8.12|9.86|8.06|9.92|8.12|9.86|8.06|0
1723463400000|2024-08-12 11:50:00|9.87|8.07|9.83|8.03|9.87|8.07|9.82|8.02|0
1723463700000|2024-08-12 11:55:00|9.84|8.04|9.81|8.01|9.84|8.04|9.8|8|0
1723464000000|2024-08-12 12:00:00|9.8|8|9.83|8.03|9.85|8.05|9.8|8|0
1723464300000|2024-08-12 12:05:00|9.84|8.04|9.81|8.01|9.84|8.04|9.8|8|0
1723464600000|2024-08-12 12:10:00|9.82|8.02|9.84|8.04|9.85|8.05|9.8|8|0
1723464900000|2024-08-12 12:15:00|9.85|8.05|9.83|8.03|9.85|8.05|9.82|8.02|0
1723465200000|2024-08-12 12:20:00|9.84|8.04|9.77|7.97|9.84|8.04|9.77|7.97|0
1723465500000|2024-08-12 12:25:00|9.78|7.98|9.74|7.94|9.78|7.98|9.74|7.94|0
1723465800000|2024-08-12 12:30:00|9.73|7.93|9.81|8.01|9.81|8.01|9.73|7.93|0
1723466100000|2024-08-12 12:35:00|9.82|8.02|9.83|8.03|9.83|8.03|9.8|8|0
1723466400000|2024-08-12 12:40:00|9.81|8.01|9.84|8.04|9.84|8.04|9.81|8.01|0
1723466700000|2024-08-12 12:45:00|9.83|8.03|9.84|8.04|9.86|8.06|9.82|8.02|0
1723467000000|2024-08-12 12:50:00|9.85|8.05|9.85|8.05|9.88|8.08|9.83|8.03|0
1723467300000|2024-08-12 12:55:00|9.84|8.04|9.85|8.05|9.85|8.05|9.83|8.03|0
1723467600000|2024-08-12 13:00:00|9.84|8.04|9.82|8.02|9.86|8.06|9.81|8.01|0
1723467900000|2024-08-12 13:05:00|9.81|8.01|9.88|8.08|9.88|8.08|9.81|8.01|0
1723468200000|2024-08-12 13:10:00|9.87|8.07|9.87|8.07|9.89|8.09|9.85|8.05|0
1723468500000|2024-08-12 13:15:00|9.88|8.08|9.85|8.05|9.88|8.08|9.84|8.04|0
1723468800000|2024-08-12 13:20:00|9.84|8.04|9.82|8.02|9.87|8.07|9.81|8.01|0
1723469100000|2024-08-12 13:25:00|9.81|8.01|9.85|8.05|9.9|8.1|9.81|8.01|0
1723469400000|2024-08-12 13:30:00|9.86|8.06|9.85|8.05|9.89|8.09|9.82|8.02|0
1723469700000|2024-08-12 13:35:00|9.84|8.04|10.03|8.23|10.05|8.25|9.82|8.02|0
1723470000000|2024-08-12 13:40:00|10.02|8.22|10.22|8.42|10.24|8.44|10|8.2|0
1723470300000|2024-08-12 13:45:00|10.21|8.41|10.34|8.54|10.36|8.56|10.19|8.39|0
1723470600000|2024-08-12 13:50:00|10.32|8.52|10.06|8.26|10.32|8.52|9.73|7.93|0
1723470900000|2024-08-12 13:55:00|10.05|8.25|10.11|8.31|10.19|8.39|10.01|8.21|0
1723471200000|2024-08-12 14:00:00|10.12|8.32|10.02|8.22|10.14|8.34|9.99|8.19|0
1723471500000|2024-08-12 14:05:00|10.03|8.23|9.51|7.71|10.03|8.23|9.51|7.71|0
1723471800000|2024-08-12 14:10:00|9.52|7.72|9.45|7.65|9.54|7.74|9.43|7.63|0
1723472100000|2024-08-12 14:15:00|9.44|7.64|8.9|7.1|9.69|7.89|8.89|7.09|0
1723472400000|2024-08-12 14:20:00|8.91|7.11|8.85|7.05|8.92|7.12|8.8|7|0
1723472700000|2024-08-12 14:25:00|8.84|7.04|8.98|7.18|8.98|7.18|8.67|6.87|0
1723473000000|2024-08-12 14:30:00|8.96|7.16|8.89|7.09|8.98|7.18|8.88|7.08|0
1723473300000|2024-08-12 14:35:00|8.88|7.08|8.97|7.17|8.97|7.17|8.83|7.03|0
1723473600000|2024-08-12 14:40:00|8.96|7.16|9.05|7.25|9.07|7.27|8.91|7.11|0
1723473900000|2024-08-12 14:45:00|9.04|7.24|8.96|7.16|9.07|7.27|8.96|7.16|0
1723474200000|2024-08-12 14:50:00|8.97|7.17|8.99|7.19|9.03|7.23|8.96|7.16|0
1723474500000|2024-08-12 14:55:00|8.98|7.18|8.89|7.09|9.02|7.22|8.88|7.08|0
1723474800000|2024-08-12 15:00:00|8.88|7.08|8.83|7.03|8.91|7.11|8.82|7.02|0
1723475100000|2024-08-12 15:05:00|8.84|7.04|8.89|7.09|8.9|7.1|8.83|7.03|0
1723475400000|2024-08-12 15:10:00|8.88|7.08|8.89|7.09|8.89|7.09|8.83|7.03|0
1723475700000|2024-08-12 15:15:00|8.88|7.08|8.78|6.98|8.93|7.13|8.76|6.96|0
1723476000000|2024-08-12 15:20:00|8.79|6.99|9.24|7.44|9.24|7.44|8.77|6.97|0
1723476300000|2024-08-12 15:25:00|9.27|7.47|9.06|7.26|9.27|7.47|8.52|6.72|0
1723476600000|2024-08-12 15:30:00|9.08|7.28|9.11|7.31|9.17|7.37|9.08|7.28|0
1723476900000|2024-08-12 15:35:00|9.1|7.3|9.02|7.22|9.13|7.33|8.99|7.19|0
1723477200000|2024-08-12 15:40:00|9.01|7.21|8.99|7.19|9.07|7.27|8.98|7.18|0
1723477500000|2024-08-12 15:45:00|8.98|7.18|8.93|7.13|9.04|7.24|8.92|7.12|0
1723477800000|2024-08-12 15:50:00|8.92|7.12|8.78|6.98|8.93|7.13|8.78|6.98|0
1723478100000|2024-08-12 15:55:00|8.77|6.97|8.7|6.9|8.8|7|8.69|6.89|0
1723478400000|2024-08-12 16:00:00|8.71|6.91|8.75|6.95|8.76|6.96|8.66|6.86|0
1723478700000|2024-08-12 16:05:00|8.74|6.94|8.77|6.97|8.85|7.05|8.73|6.93|0
1723479000000|2024-08-12 16:10:00|8.78|6.98|8.93|7.13|9.12|7.32|8.77|6.97|0
1723479300000|2024-08-12 16:15:00|8.94|7.14|8.98|7.18|9|7.2|8.93|7.13|0
1723479600000|2024-08-12 16:20:00|8.97|7.17|8.94|7.14|9.01|7.21|8.93|7.13|0
1723479900000|2024-08-12 16:25:00|8.95|7.15|9.02|7.22|9.05|7.25|8.92|7.12|0
1723480200000|2024-08-12 16:30:00|9.03|7.23|9.24|7.44|9.24|7.44|8.96|7.16|0
1723480500000|2024-08-12 16:35:00|9.23|7.43|9.17|7.37|9.27|7.47|9.16|7.36|0
1723480800000|2024-08-12 16:40:00|9.16|7.36|9.2|7.4|9.26|7.46|9.15|7.35|0
1723481100000|2024-08-12 16:45:00|9.19|7.39|9.16|7.36|9.19|7.39|9.13|7.33|0
1723481400000|2024-08-12 16:50:00|9.17|7.37|9.2|7.4|9.24|7.44|9.17|7.37|0
1723481700000|2024-08-12 16:55:00|9.19|7.39|9.9|8.1|9.9|8.1|9.14|7.34|0
1723482000000|2024-08-12 17:00:00|9.91|8.11|9.9|8.1|10.01|8.21|9.88|8.08|0
1723482300000|2024-08-12 17:05:00|9.92|8.12|9.87|8.07|9.92|8.12|9.87|8.07|0
1723482600000|2024-08-12 17:10:00|9.88|8.08|9.84|8.04|9.91|8.11|9.83|8.03|0
1723482900000|2024-08-12 17:15:00|9.83|8.03|9.73|7.93|9.84|8.04|9.73|7.93|0
1723483200000|2024-08-12 17:20:00|9.74|7.94|9.72|7.92|9.75|7.95|9.65|7.85|0
1723483500000|2024-08-12 17:25:00|9.74|7.94|9.83|8.03|9.89|8.09|9.73|7.93|0
1723483800000|2024-08-12 17:30:00|9.82|8.02|9.78|7.98|9.84|8.04|9.78|7.98|0
1723484100000|2024-08-12 17:35:00|9.77|7.97|9.83|8.03|9.89|8.09|9.76|7.96|0
1723484400000|2024-08-12 17:40:00|9.82|8.02|9.89|8.09|9.93|8.13|9.81|8.01|0
1723484700000|2024-08-12 17:45:00|9.9|8.1|9.98|8.18|9.98|8.18|9.86|8.06|0
1723485000000|2024-08-12 17:50:00|10|8.2|9.94|8.14|10.05|8.25|9.65|7.85|0
1723485300000|2024-08-12 17:55:00|9.93|8.13|9.91|8.11|9.95|8.15|9.89|8.09|0
1723485600000|2024-08-12 18:00:00|9.9|8.1|9.96|8.16|10.04|8.24|9.88|8.08|0
1723485900000|2024-08-12 18:05:00|9.97|8.17|10.03|8.23|10.06|8.26|9.97|8.17|0
1723486200000|2024-08-12 18:10:00|10.02|8.22|9.94|8.14|10.03|8.23|9.93|8.13|0
1723486500000|2024-08-12 18:15:00|9.93|8.13|9.99|8.19|9.99|8.19|9.93|8.13|0
1723486800000|2024-08-12 18:20:00|9.98|8.18|10|8.2|10.01|8.21|9.9|8.1|0
1723487100000|2024-08-12 18:25:00|10.01|8.21|9.98|8.18|10.01|8.21|9.93|8.13|0
1723487400000|2024-08-12 18:30:00|9.99|8.19|9.97|8.17|10.02|8.22|9.95|8.15|0
1723487700000|2024-08-12 18:35:00|9.98|8.18|9.93|8.13|9.99|8.19|9.91|8.11|0
1723488000000|2024-08-12 18:40:00|9.94|8.14|9.94|8.14|9.98|8.18|9.91|8.11|0
1723488300000|2024-08-12 18:45:00|9.93|8.13|9.93|8.13|9.96|8.16|9.91|8.11|0
1723488600000|2024-08-12 18:50:00|9.94|8.14|9.6|7.8|9.95|8.15|9.56|7.76|0
1723488900000|2024-08-12 18:55:00|9.59|7.79|9.55|7.75|9.6|7.8|9.55|7.75|0
1723489200000|2024-08-12 19:00:00|9.56|7.76|9.59|7.79|9.62|7.82|9.55|7.75|0
1723489500000|2024-08-12 19:05:00|9.6|7.8|9.64|7.84|9.67|7.87|9.6|7.8|0
1723489800000|2024-08-12 19:10:00|9.63|7.83|9.65|7.85|9.67|7.87|9.56|7.76|0
1723490100000|2024-08-12 19:15:00|9.66|7.86|9.62|7.82|9.68|7.88|9.6|7.8|0
1723490400000|2024-08-12 19:20:00|9.63|7.83|9.61|7.81|9.67|7.87|9.6|7.8|0
1723490700000|2024-08-12 19:25:00|9.6|7.8|9.64|7.84|9.65|7.85|9.59|7.79|0
1723491000000|2024-08-12 19:30:00|9.63|7.83|9.65|7.85|9.66|7.86|9.58|7.78|0
1723491300000|2024-08-12 19:35:00|9.66|7.86|9.7|7.9|9.73|7.93|9.63|7.83|0
1723491600000|2024-08-12 19:40:00|9.69|7.89|9.86|8.06|9.87|8.07|9.69|7.89|0
1723491900000|2024-08-12 19:45:00|9.85|8.05|10.19|8.39|10.22|8.42|9.84|8.04|0
1723492200000|2024-08-12 19:50:00|10.2|8.4|10.16|8.36|10.25|8.45|10.1|8.3|0
1723492500000|2024-08-12 19:55:00|10.14|8.34|10.03|8.23|10.18|8.38|10.01|8.21|0
1723492800000|2024-08-12 20:00:00|10.01|8.21|10.25|8.45|10.25|8.45|9.98|8.18|0
1723493100000|2024-08-12 20:05:00|10.26|8.46|10.19|8.39|10.26|8.46|10.19|8.39|0
1723493400000|2024-08-12 20:10:00|10.18|8.38|10.2|8.4|10.2|8.4|10.15|8.35|0
1723493700000|2024-08-12 20:15:00|10.3|8.3|10.31|8.31|10.31|8.31|10.26|8.26|0
1723494000000|2024-08-12 20:20:00|10.3|8.3|10.29|8.29|10.32|8.32|10.29|8.29|0
1723494300000|2024-08-12 20:25:00|10.3|8.3|10.32|8.32|10.32|8.32|10.3|8.3|0
1723494600000|2024-08-12 20:30:00|10.33|8.33|10.31|8.31|10.33|8.33|10.3|8.3|0
1723494900000|2024-08-12 20:35:00|10.32|8.32|10.32|8.32|10.33|8.33|10.31|8.31|0
1723495200000|2024-08-12 20:40:00|10.31|8.31|10.32|8.32|10.32|8.32|10.31|8.31|0
1723495500000|2024-08-12 20:45:00|10.31|8.31|10.32|8.32|10.33|8.33|10.31|8.31|0
1723495800000|2024-08-12 20:50:00|10.33|8.33|10.32|8.32|10.33|8.33|10.31|8.31|0
1723496100000|2024-08-12 20:55:00|10.31|8.31|10.32|8.32|10.32|8.32|10.3|8.3|0
1723496400000|2024-08-12 21:00:00|10.31|8.31|10.31|8.31|10.31|8.31|10.31|8.31|0
1723497300000|2024-08-12 21:15:00|10.3|8.3|10.3|8.3|10.3|8.3|10.3|8.3|0
1723499400000|2024-08-12 21:50:00|10.29|8.29|10.29|8.29|10.29|8.29|10.29|8.29|0
1723499700000|2024-08-12 21:55:00|10.28|8.28|10.28|8.28|10.29|8.29|10.28|8.28|0
1723500000000|2024-08-12 22:00:00|10.25|8.25|10.25|8.25|10.27|8.27|10.24|8.24|0
1723500300000|2024-08-12 22:05:00|10.26|8.26|10.24|8.24|10.28|8.28|10.24|8.24|0
1723500600000|2024-08-12 22:10:00|10.25|8.25|10.25|8.25|10.27|8.27|10.24|8.24|0
1723500900000|2024-08-12 22:15:00|10.24|8.24|10.24|8.24|10.26|8.26|10.24|8.24|0
1723501200000|2024-08-12 22:20:00|10.23|8.23|10.22|8.22|10.24|8.24|10.21|8.21|0
1723501500000|2024-08-12 22:25:00|10.23|8.23|10.23|8.23|10.24|8.24|10.22|8.22|0
1723501800000|2024-08-12 22:30:00|10.24|8.24|10.26|8.26|10.27|8.27|10.24|8.24|0
1723502100000|2024-08-12 22:35:00|10.27|8.27|10.27|8.27|10.27|8.27|10.26|8.26|0
1723502400000|2024-08-12 22:40:00|10.28|8.28|10.28|8.28|10.28|8.28|10.27|8.27|0
1723502700000|2024-08-12 22:45:00|10.27|8.27|10.25|8.25|10.28|8.28|10.25|8.25|0
1723503000000|2024-08-12 22:50:00|10.24|8.24|10.26|8.26|10.27|8.27|10.24|8.24|0
1723503300000|2024-08-12 22:55:00|10.25|8.25|10.26|8.26|10.26|8.26|10.25|8.25|0
1723503600000|2024-08-12 23:00:00|10.25|8.25|10.26|8.26|10.26|8.26|10.25|8.25|0
1723503900000|2024-08-12 23:05:00|10.25|8.25|10.26|8.26|10.26|8.26|10.24|8.24|0
1723504200000|2024-08-12 23:10:00|10.25|8.25|10.25|8.25|10.26|8.26|10.25|8.25|0
1723504500000|2024-08-12 23:15:00|10.24|8.24|10.23|8.23|10.24|8.24|10.23|8.23|0
1723504800000|2024-08-12 23:20:00|10.24|8.24|10.24|8.24|10.25|8.25|10.24|8.24|0
1723505100000|2024-08-12 23:25:00|10.23|8.23|10.21|8.21|10.24|8.24|10.21|8.21|0
1723505400000|2024-08-12 23:30:00|10.2|8.2|10.23|8.23|10.23|8.23|10.17|8.17|0
1723505700000|2024-08-12 23:35:00|10.24|8.24|10.25|8.25|10.25|8.25|10.23|8.23|0
1723506000000|2024-08-12 23:40:00|10.24|8.24|10.26|8.26|10.27|8.27|10.24|8.24|0
1723506300000|2024-08-12 23:45:00|10.27|8.27|10.23|8.23|10.28|8.28|10.22|8.22|0
1723506600000|2024-08-12 23:50:00|10.24|8.24|10.24|8.24|10.25|8.25|10.23|8.23|0
1723506900000|2024-08-12 23:55:00|10.23|8.23|10.21|8.21|10.24|8.24|10.21|8.21|0
1723507200000|2024-08-13 00:00:00|10.2|8.2|10.23|8.23|10.24|8.24|10.19|8.19|0
1723507500000|2024-08-13 00:05:00|10.22|8.22|10.22|8.22|10.24|8.24|10.21|8.21|0
1723507800000|2024-08-13 00:10:00|10.21|8.21|10.25|8.25|10.26|8.26|10.21|8.21|0
1723508100000|2024-08-13 00:15:00|10.14|8.34|10.16|8.36|10.17|8.37|10.13|8.33|0
1723508400000|2024-08-13 00:20:00|10.15|8.35|10.25|8.45|10.3|8.5|10.13|8.33|0
1723508700000|2024-08-13 00:25:00|10.22|8.42|10.24|8.44|10.24|8.44|10.21|8.41|0
1723509000000|2024-08-13 00:30:00|10.23|8.43|10.22|8.42|10.23|8.43|10.21|8.41|0
1723509300000|2024-08-13 00:35:00|10.21|8.41|10.21|8.41|10.22|8.42|10.2|8.4|0
1723509600000|2024-08-13 00:40:00|10.2|8.4|10.21|8.41|10.22|8.42|10.2|8.4|0
1723509900000|2024-08-13 00:45:00|10.2|8.4|10.19|8.39|10.21|8.41|10.18|8.38|0
1723510200000|2024-08-13 00:50:00|10.18|8.38|10.15|8.35|10.19|8.39|10.15|8.35|0
1723510500000|2024-08-13 00:55:00|10.13|8.33|10.12|8.32|10.14|8.34|10.07|8.27|0
1723510800000|2024-08-13 01:00:00|10.13|8.33|10.14|8.34|10.14|8.34|10.11|8.31|0
1723511100000|2024-08-13 01:05:00|10.13|8.33|10.21|8.41|10.21|8.41|10.13|8.33|0
1723511400000|2024-08-13 01:10:00|10.22|8.42|10.21|8.41|10.23|8.43|10.2|8.4|0
1723511700000|2024-08-13 01:15:00|10.22|8.42|10.14|8.34|10.22|8.42|10.13|8.33|0
1723512000000|2024-08-13 01:20:00|10.13|8.33|10.19|8.39|10.19|8.39|10.13|8.33|0
1723512300000|2024-08-13 01:25:00|10.2|8.4|10.19|8.39|10.2|8.4|10.17|8.37|0
1723512600000|2024-08-13 01:30:00|10.18|8.38|10.86|9.06|10.88|9.08|10.18|8.38|0
1723512900000|2024-08-13 01:35:00|10.85|9.05|10.84|9.04|10.86|9.06|10.83|9.03|0
1723513200000|2024-08-13 01:40:00|10.83|9.03|10.84|9.04|10.85|9.05|10.82|9.02|0
1723513500000|2024-08-13 01:45:00|10.83|9.03|10.85|9.05|10.87|9.07|10.82|9.02|0
1723513800000|2024-08-13 01:50:00|10.84|9.04|10.85|9.05|10.85|9.05|10.83|9.03|0
1723514100000|2024-08-13 01:55:00|10.86|9.06|10.86|9.06|10.86|9.06|10.85|9.05|0
1723514400000|2024-08-13 02:00:00|10.87|9.07|10.84|9.04|10.87|9.07|10.84|9.04|0
1723514700000|2024-08-13 02:05:00|10.83|9.03|10.84|9.04|10.84|9.04|10.82|9.02|0
1723515000000|2024-08-13 02:10:00|10.83|9.03|10.83|9.03|10.85|9.05|10.83|9.03|0
1723515300000|2024-08-13 02:15:00|10.84|9.04|10.83|9.03|10.84|9.04|10.82|9.02|0
1723515600000|2024-08-13 02:20:00|10.82|9.02|10.82|9.02|10.83|9.03|10.82|9.02|0
1723515900000|2024-08-13 02:25:00|10.83|9.03|10.84|9.04|10.85|9.05|10.82|9.02|0
1723516200000|2024-08-13 02:30:00|10.85|9.05|10.83|9.03|10.85|9.05|10.83|9.03|0
1723516500000|2024-08-13 02:35:00|10.82|9.02|10.81|9.01|10.83|9.03|10.8|9|0
1723516800000|2024-08-13 02:40:00|10.82|9.02|10.8|9|10.82|9.02|10.8|9|0
1723517100000|2024-08-13 02:45:00|10.81|9.01|10.81|9.01|10.81|9.01|10.8|9|0
1723517400000|2024-08-13 02:50:00|10.8|9|10.79|8.99|10.81|9.01|10.78|8.98|0
1723517700000|2024-08-13 02:55:00|10.8|9|10.78|8.98|10.8|9|10.78|8.98|0
1723518000000|2024-08-13 03:00:00|10.77|8.97|10.75|8.95|10.78|8.98|10.74|8.94|0
1723518300000|2024-08-13 03:05:00|10.76|8.96|10.76|8.96|10.76|8.96|10.74|8.94|0
1723518600000|2024-08-13 03:10:00|10.75|8.95|10.74|8.94|10.76|8.96|10.74|8.94|0
1723518900000|2024-08-13 03:15:00|10.75|8.95|10.73|8.93|10.75|8.95|10.72|8.92|0
1723519200000|2024-08-13 03:20:00|10.74|8.94|10.72|8.92|10.74|8.94|10.72|8.92|0
1723519500000|2024-08-13 03:25:00|10.73|8.93|10.76|8.96|10.8|9|10.73|8.93|0
1723519800000|2024-08-13 03:30:00|10.75|8.95|10.71|8.91|10.79|8.99|10.7|8.9|0
1723520100000|2024-08-13 03:35:00|10.72|8.92|10.71|8.91|10.73|8.93|10.71|8.91|0
1723520400000|2024-08-13 03:40:00|10.7|8.9|10.7|8.9|10.7|8.9|10.69|8.89|0
1723520700000|2024-08-13 03:45:00|10.69|8.89|10.7|8.9|10.7|8.9|10.69|8.89|0
1723521000000|2024-08-13 03:50:00|10.71|8.91|10.7|8.9|10.71|8.91|10.69|8.89|0
1723521300000|2024-08-13 03:55:00|10.71|8.91|10.72|8.92|10.72|8.92|10.7|8.9|0
1723521600000|2024-08-13 04:00:00|10.71|8.91|10.71|8.91|10.72|8.92|10.71|8.91|0
1723521900000|2024-08-13 04:05:00|10.7|8.9|10.69|8.89|10.71|8.91|10.69|8.89|0
1723522200000|2024-08-13 04:10:00|10.7|8.9|10.7|8.9|10.7|8.9|10.68|8.88|0
1723522500000|2024-08-13 04:15:00|10.69|8.89|10.7|8.9|10.71|8.91|10.69|8.89|0
1723522800000|2024-08-13 04:20:00|10.71|8.91|10.68|8.88|10.71|8.91|10.68|8.88|0
1723523100000|2024-08-13 04:25:00|10.69|8.89|10.67|8.87|10.69|8.89|10.67|8.87|0
1723523400000|2024-08-13 04:30:00|10.68|8.88|10.67|8.87|10.68|8.88|10.67|8.87|0
1723523700000|2024-08-13 04:35:00|10.68|8.88|10.64|8.84|10.68|8.88|10.64|8.84|0
1723524000000|2024-08-13 04:40:00|10.65|8.85|10.63|8.83|10.65|8.85|10.62|8.82|0
1723524300000|2024-08-13 04:45:00|10.64|8.84|10.63|8.83|10.64|8.84|10.63|8.83|0
1723524600000|2024-08-13 04:50:00|10.64|8.84|10.65|8.85|10.65|8.85|10.63|8.83|0
1723524900000|2024-08-13 04:55:00|10.64|8.84|10.63|8.83|10.65|8.85|10.63|8.83|0
1723525200000|2024-08-13 05:00:00|10.64|8.84|10.64|8.84|10.65|8.85|10.64|8.84|0
1723525500000|2024-08-13 05:05:00|10.65|8.85|10.64|8.84|10.65|8.85|10.64|8.84|0
1723525800000|2024-08-13 05:10:00|10.65|8.85|10.63|8.83|10.65|8.85|10.62|8.82|0
1723526100000|2024-08-13 05:15:00|10.62|8.82|10.61|8.81|10.63|8.83|10.58|8.78|0
1723526400000|2024-08-13 05:20:00|10.6|8.8|10.58|8.78|10.61|8.81|10.58|8.78|0
1723526700000|2024-08-13 05:25:00|10.59|8.79|10.71|8.91|10.78|8.98|10.58|8.78|0
1723527000000|2024-08-13 05:30:00|10.72|8.92|10.71|8.91|10.73|8.93|10.71|8.91|0
1723527300000|2024-08-13 05:35:00|10.72|8.92|10.74|8.94|10.75|8.95|10.72|8.92|0
1723527600000|2024-08-13 05:40:00|10.73|8.93|10.73|8.93|10.75|8.95|10.72|8.92|0
1723527900000|2024-08-13 05:45:00|10.74|8.94|10.74|8.94|10.75|8.95|10.73|8.93|0
1723528200000|2024-08-13 05:50:00|10.73|8.93|10.74|8.94|10.74|8.94|10.72|8.92|0
1723528500000|2024-08-13 05:55:00|10.75|8.95|10.72|8.92|10.76|8.96|10.72|8.92|0
1723528800000|2024-08-13 06:00:00|10.73|8.93|10.76|8.96|10.78|8.98|10.71|8.91|0
1723529100000|2024-08-13 06:05:00|10.75|8.95|10.73|8.93|10.76|8.96|10.73|8.93|0
1723529400000|2024-08-13 06:10:00|10.74|8.94|10.73|8.93|10.76|8.96|10.73|8.93|0
1723529700000|2024-08-13 06:15:00|10.72|8.92|10.7|8.9|10.73|8.93|10.7|8.9|0
1723530000000|2024-08-13 06:20:00|10.69|8.89|10.72|8.92|10.72|8.92|10.68|8.88|0
1723530300000|2024-08-13 06:25:00|10.71|8.91|10.73|8.93|10.74|8.94|10.7|8.9|0
1723530600000|2024-08-13 06:30:00|10.72|8.92|9.9|8.1|10.73|8.93|9.9|8.1|0
1723530900000|2024-08-13 06:35:00|9.89|8.09|9.87|8.07|9.9|8.1|9.87|8.07|0
1723531200000|2024-08-13 06:40:00|9.88|8.08|9.83|8.03|9.88|8.08|9.83|8.03|0
1723531500000|2024-08-13 06:45:00|9.84|8.04|9.81|8.01|9.84|8.04|9.8|8|0
1723531800000|2024-08-13 06:50:00|9.82|8.02|9.8|8|9.82|8.02|9.79|7.99|0
1723532100000|2024-08-13 06:55:00|9.81|8.01|9.78|7.98|9.81|8.01|9.77|7.97|0
1723532400000|2024-08-13 07:00:00|9.77|7.97|9.75|7.95|9.79|7.99|9.74|7.94|0
1723532700000|2024-08-13 07:05:00|9.76|7.96|9.67|7.87|9.76|7.96|9.66|7.86|0
1723533000000|2024-08-13 07:10:00|9.68|7.88|9.66|7.86|9.69|7.89|9.65|7.85|0
1723533300000|2024-08-13 07:15:00|9.65|7.85|9.65|7.85|9.68|7.88|9.64|7.84|0
1723533600000|2024-08-13 07:20:00|9.64|7.84|9.6|7.8|9.65|7.85|9.57|7.77|0
1723533900000|2024-08-13 07:25:00|9.61|7.81|9.73|7.93|9.98|8.18|9.61|7.81|0
1723534200000|2024-08-13 07:30:00|9.74|7.94|9.77|7.97|9.77|7.97|9.73|7.93|0
1723534500000|2024-08-13 07:35:00|9.76|7.96|9.75|7.95|9.78|7.98|9.73|7.93|0
1723534800000|2024-08-13 07:40:00|9.76|7.96|9.76|7.96|9.79|7.99|9.75|7.95|0
1723535100000|2024-08-13 07:45:00|9.77|7.97|9.76|7.96|9.77|7.97|9.74|7.94|0
1723535400000|2024-08-13 07:50:00|9.75|7.95|9.75|7.95|9.76|7.96|9.73|7.93|0
1723535700000|2024-08-13 07:55:00|9.74|7.94|9.76|7.96|9.76|7.96|9.72|7.92|0
1723536000000|2024-08-13 08:00:00|9.75|7.95|9.77|7.97|9.78|7.98|9.73|7.93|0
1723536300000|2024-08-13 08:05:00|9.76|7.96|9.74|7.94|9.77|7.97|9.74|7.94|0
1723536600000|2024-08-13 08:10:00|9.73|7.93|9.78|7.98|9.78|7.98|9.73|7.93|0
1723536900000|2024-08-13 08:15:00|9.77|7.97|9.81|8.01|9.81|8.01|9.76|7.96|0
1723537200000|2024-08-13 08:20:00|9.82|8.02|9.86|8.06|9.86|8.06|9.82|8.02|0
1723537500000|2024-08-13 08:25:00|9.85|8.05|9.82|8.02|9.85|8.05|9.81|8.01|0
1723537800000|2024-08-13 08:30:00|9.83|8.03|9.85|8.05|9.85|8.05|9.81|8.01|0
1723538100000|2024-08-13 08:35:00|9.84|8.04|9.86|8.06|9.87|8.07|9.84|8.04|0
1723538400000|2024-08-13 08:40:00|9.87|8.07|9.87|8.07|9.87|8.07|9.84|8.04|0
1723538700000|2024-08-13 08:45:00|9.86|8.06|9.84|8.04|9.86|8.06|9.83|8.03|0
1723539000000|2024-08-13 08:50:00|9.83|8.03|9.84|8.04|9.85|8.05|9.83|8.03|0
1723539300000|2024-08-13 08:55:00|9.85|8.05|9.82|8.02|9.85|8.05|9.82|8.02|0
1723539600000|2024-08-13 09:00:00|9.83|8.03|9.84|8.04|9.86|8.06|9.83|8.03|0
1723539900000|2024-08-13 09:05:00|9.85|8.05|9.87|8.07|9.89|8.09|9.83|8.03|0
1723540200000|2024-08-13 09:10:00|9.86|8.06|9.86|8.06|9.87|8.07|9.85|8.05|0
1723540500000|2024-08-13 09:15:00|9.85|8.05|9.84|8.04|9.86|8.06|9.84|8.04|0
1723540800000|2024-08-13 09:20:00|9.85|8.05|9.83|8.03|9.85|8.05|9.83|8.03|0
1723541100000|2024-08-13 09:25:00|9.82|8.02|9.8|8|9.82|8.02|9.8|8|0
1723541400000|2024-08-13 09:30:00|9.79|7.99|9.76|7.96|9.79|7.99|9.76|7.96|0
1723541700000|2024-08-13 09:35:00|9.77|7.97|9.76|7.96|9.77|7.97|9.75|7.95|0
1723542000000|2024-08-13 09:40:00|9.75|7.95|9.77|7.97|9.78|7.98|9.72|7.92|0
1723542300000|2024-08-13 09:45:00|9.78|7.98|9.76|7.96|9.78|7.98|9.75|7.95|0
1723542600000|2024-08-13 09:50:00|9.75|7.95|9.75|7.95|9.76|7.96|9.74|7.94|0
1723542900000|2024-08-13 09:55:00|9.76|7.96|9.79|7.99|9.8|8|9.75|7.95|0
1723543200000|2024-08-13 10:00:00|9.83|8.03|9.85|8.05|9.92|8.12|9.83|8.03|0
1723543500000|2024-08-13 10:05:00|9.84|8.04|9.88|8.08|9.9|8.1|9.82|8.02|0
1723543800000|2024-08-13 10:10:00|9.89|8.09|9.89|8.09|9.91|8.11|9.87|8.07|0
1723544100000|2024-08-13 10:15:00|9.9|8.1|9.88|8.08|9.91|8.11|9.88|8.08|0
1723544400000|2024-08-13 10:20:00|9.89|8.09|9.98|8.18|9.98|8.18|9.88|8.08|0
1723544700000|2024-08-13 10:25:00|9.99|8.19|10|8.2|10.02|8.22|9.99|8.19|0
1723545000000|2024-08-13 10:30:00|10.01|8.21|9.92|8.12|10.03|8.23|9.64|7.84|0
1723545300000|2024-08-13 10:35:00|9.93|8.13|9.9|8.1|10.03|8.23|9.76|7.96|0
1723545600000|2024-08-13 10:40:00|9.89|8.09|9.88|8.08|9.91|8.11|9.87|8.07|0
1723545900000|2024-08-13 10:45:00|9.89|8.09|9.86|8.06|9.9|8.1|9.85|8.05|0
1723546200000|2024-08-13 10:50:00|9.87|8.07|9.87|8.07|9.93|8.13|9.87|8.07|0
1723546500000|2024-08-13 10:55:00|9.89|8.09|9.89|8.09|9.92|8.12|9.88|8.08|0
1723546800000|2024-08-13 11:00:00|9.9|8.1|9.84|8.04|9.92|8.12|9.84|8.04|0
1723547100000|2024-08-13 11:05:00|9.85|8.05|9.83|8.03|9.86|8.06|9.82|8.02|0
1723547400000|2024-08-13 11:10:00|9.82|8.02|9.78|7.98|9.85|8.05|9.78|7.98|0
1723547700000|2024-08-13 11:15:00|9.77|7.97|9.78|7.98|9.8|8|9.77|7.97|0
1723548000000|2024-08-13 11:20:00|9.79|7.99|9.78|7.98|9.8|8|9.77|7.97|0
1723548300000|2024-08-13 11:25:00|9.79|7.99|9.9|8.1|10.03|8.23|9.78|7.98|0
1723548600000|2024-08-13 11:30:00|9.89|8.09|9.89|8.09|9.9|8.1|9.88|8.08|0
1723548900000|2024-08-13 11:35:00|9.88|8.08|9.88|8.08|9.9|8.1|9.86|8.06|0
1723549200000|2024-08-13 11:40:00|9.89|8.09|9.87|8.07|9.89|8.09|9.84|8.04|0
1723549500000|2024-08-13 11:45:00|9.86|8.06|9.84|8.04|9.86|8.06|9.84|8.04|0
1723549800000|2024-08-13 11:50:00|9.85|8.05|9.86|8.06|9.87|8.07|9.84|8.04|0
1723550100000|2024-08-13 11:55:00|9.85|8.05|9.8|8|9.85|8.05|9.8|8|0
1723550400000|2024-08-13 12:00:00|9.79|7.99|9.71|7.91|9.81|8.01|9.71|7.91|0
1723550700000|2024-08-13 12:05:00|9.72|7.92|9.66|7.86|9.72|7.92|9.65|7.85|0
1723551000000|2024-08-13 12:10:00|9.65|7.85|9.66|7.86|9.68|7.88|9.65|7.85|0
1723551300000|2024-08-13 12:15:00|9.67|7.87|9.69|7.89|9.7|7.9|9.64|7.84|0
1723551600000|2024-08-13 12:20:00|9.7|7.9|9.71|7.91|9.72|7.92|9.7|7.9|0
1723551900000|2024-08-13 12:25:00|9.72|7.92|9.69|7.89|9.73|7.93|9.68|7.88|0
1723552200000|2024-08-13 12:30:00|9.61|7.81|9.74|7.94|10.1|8.3|9.45|7.65|0
1723552500000|2024-08-13 12:35:00|9.75|7.95|9.69|7.89|9.77|7.97|9.65|7.85|0
1723552800000|2024-08-13 12:40:00|9.68|7.88|9.74|7.94|9.75|7.95|9.67|7.87|0
1723553100000|2024-08-13 12:45:00|9.75|7.95|9.6|7.8|9.79|7.99|9.55|7.75|0
1723553400000|2024-08-13 12:50:00|9.59|7.79|9.54|7.74|9.61|7.81|9.53|7.73|0
1723553700000|2024-08-13 12:55:00|9.55|7.75|9.51|7.71|9.58|7.78|9.49|7.69|0
1723554000000|2024-08-13 13:00:00|9.52|7.72|9.54|7.74|9.55|7.75|9.51|7.71|0
1723554300000|2024-08-13 13:05:00|9.53|7.73|9.52|7.72|9.56|7.76|9.51|7.71|0
1723554600000|2024-08-13 13:10:00|9.51|7.71|9.71|7.91|9.76|7.96|9.51|7.71|0
1723554900000|2024-08-13 13:15:00|9.7|7.9|9.67|7.87|9.73|7.93|9.66|7.86|0
1723555200000|2024-08-13 13:20:00|9.66|7.86|9.62|7.82|9.67|7.87|9.61|7.81|0
1723555500000|2024-08-13 13:25:00|9.63|7.83|9.61|7.81|9.65|7.85|9.59|7.79|0
1723555800000|2024-08-13 13:30:00|9.57|7.77|9.46|7.66|9.69|7.89|9.43|7.63|0
1723556100000|2024-08-13 13:35:00|9.45|7.65|9.5|7.7|9.62|7.82|9.43|7.63|0
1723556400000|2024-08-13 13:40:00|9.49|7.69|9.43|7.63|9.51|7.71|9.41|7.61|0
1723556700000|2024-08-13 13:45:00|9.41|7.61|9.58|7.78|9.59|7.79|9.32|7.52|0
1723557000000|2024-08-13 13:50:00|9.57|7.77|9.34|7.54|9.58|7.78|9.19|7.39|0
1723557300000|2024-08-13 13:55:00|9.37|7.57|9.36|7.56|9.44|7.64|9.31|7.51|0
1723557600000|2024-08-13 14:00:00|9.35|7.55|9.41|7.61|9.44|7.64|9.34|7.54|0
1723557900000|2024-08-13 14:05:00|9.42|7.62|9.36|7.56|9.49|7.69|9.16|7.36|0
1723558200000|2024-08-13 14:10:00|9.35|7.55|9.28|7.48|9.37|7.57|9.21|7.41|0
1723558500000|2024-08-13 14:15:00|9.27|7.47|9.34|7.54|9.37|7.57|9.25|7.45|0
1723558800000|2024-08-13 14:20:00|9.32|7.52|9.27|7.47|9.34|7.54|9.26|7.46|0
1723559100000|2024-08-13 14:25:00|9.25|7.45|9.24|7.44|9.3|7.5|9.23|7.43|0
1723559400000|2024-08-13 14:30:00|9.26|7.46|9.32|7.52|9.4|7.6|9.26|7.46|0
1723559700000|2024-08-13 14:35:00|9.33|7.53|9.24|7.44|9.33|7.53|9.24|7.44|0
1723560000000|2024-08-13 14:40:00|9.23|7.43|9.2|7.4|9.25|7.45|9.19|7.39|0
1723560300000|2024-08-13 14:45:00|9.19|7.39|9.08|7.28|9.2|7.4|9.08|7.28|0
1723560600000|2024-08-13 14:50:00|9.09|7.29|9.1|7.3|9.14|7.34|9.07|7.27|0
1723560900000|2024-08-13 14:55:00|9.09|7.29|9.32|7.52|9.34|7.54|9.09|7.29|0
1723561200000|2024-08-13 15:00:00|9.31|7.51|9.27|7.47|9.33|7.53|9.27|7.47|0
1723561500000|2024-08-13 15:05:00|9.26|7.46|9.41|7.61|9.41|7.61|9.26|7.46|0
1723561800000|2024-08-13 15:10:00|9.42|7.62|9.4|7.6|9.46|7.66|9.38|7.58|0
1723562100000|2024-08-13 15:15:00|9.41|7.61|9.39|7.59|9.41|7.61|9.38|7.58|0
1723562400000|2024-08-13 15:20:00|9.38|7.58|9.34|7.54|9.39|7.59|9.33|7.53|0
1723562700000|2024-08-13 15:25:00|9.35|7.55|9.37|7.57|9.38|7.58|9.34|7.54|0
1723563000000|2024-08-13 15:30:00|9.36|7.56|9.36|7.56|9.4|7.6|9.35|7.55|0
1723563300000|2024-08-13 15:35:00|9.37|7.57|9.36|7.56|9.39|7.59|9.34|7.54|0
1723563600000|2024-08-13 15:40:00|9.35|7.55|9.36|7.56|9.37|7.57|9.33|7.53|0
1723563900000|2024-08-13 15:45:00|9.35|7.55|9.3|7.5|9.38|7.58|9.3|7.5|0
1723564200000|2024-08-13 15:50:00|9.29|7.49|9.29|7.49|9.33|7.53|9.28|7.48|0
1723564500000|2024-08-13 15:55:00|9.28|7.48|9.32|7.52|9.33|7.53|9.28|7.48|0
1723564800000|2024-08-13 16:00:00|9.31|7.51|9.3|7.5|9.36|7.56|9.29|7.49|0
1723565100000|2024-08-13 16:05:00|9.31|7.51|9.28|7.48|9.31|7.51|9.25|7.45|0
1723565400000|2024-08-13 16:10:00|9.27|7.47|9.27|7.47|9.29|7.49|9.26|7.46|0
1723565700000|2024-08-13 16:15:00|9.26|7.46|9.19|7.39|9.27|7.47|9.19|7.39|0
1723566000000|2024-08-13 16:20:00|9.2|7.4|9.48|7.68|9.5|7.7|9.14|7.34|0
1723566300000|2024-08-13 16:25:00|9.47|7.67|9.49|7.69|9.51|7.71|9.45|7.65|0
1723566600000|2024-08-13 16:30:00|9.48|7.68|9.5|7.7|9.55|7.75|9.48|7.68|0
1723566900000|2024-08-13 16:35:00|9.51|7.71|9.44|7.64|9.52|7.72|9.44|7.64|0
1723567200000|2024-08-13 16:40:00|9.45|7.65|9.39|7.59|9.45|7.65|9.39|7.59|0
1723567500000|2024-08-13 16:45:00|9.4|7.6|9.3|7.5|9.42|7.62|9.3|7.5|0
1723567800000|2024-08-13 16:50:00|9.31|7.51|9.29|7.49|9.31|7.51|9.26|7.46|0
1723568100000|2024-08-13 16:55:00|9.28|7.48|9.33|7.53|9.41|7.61|9.27|7.47|0
1723568400000|2024-08-13 17:00:00|9.32|7.52|9.38|7.58|9.39|7.59|9.32|7.52|0
1723568700000|2024-08-13 17:05:00|9.39|7.59|9.36|7.56|9.4|7.6|9.34|7.54|0
1723569000000|2024-08-13 17:10:00|9.37|7.57|9.34|7.54|9.38|7.58|9.34|7.54|0
1723569300000|2024-08-13 17:15:00|9.35|7.55|9.09|7.29|9.38|7.58|9.09|7.29|0
1723569600000|2024-08-13 17:20:00|9.1|7.3|9.13|7.33|9.13|7.33|9.09|7.29|0
1723569900000|2024-08-13 17:25:00|9.12|7.32|9.11|7.31|9.14|7.34|9.11|7.31|0
1723570200000|2024-08-13 17:30:00|9.1|7.3|9.15|7.35|9.16|7.36|9.08|7.28|0
1723570500000|2024-08-13 17:35:00|9.16|7.36|9.12|7.32|9.16|7.36|9.11|7.31|0
1723570800000|2024-08-13 17:40:00|9.11|7.31|9.1|7.3|9.12|7.32|9.09|7.29|0
1723571100000|2024-08-13 17:45:00|9.11|7.31|9.18|7.38|9.29|7.49|9.1|7.3|0
1723571400000|2024-08-13 17:50:00|9.19|7.39|9.13|7.33|9.22|7.42|9.13|7.33|0
1723571700000|2024-08-13 17:55:00|9.14|7.34|9.11|7.31|9.14|7.34|9.1|7.3|0
1723572000000|2024-08-13 18:00:00|9.12|7.32|9.12|7.32|9.13|7.33|9.1|7.3|0
1723572300000|2024-08-13 18:05:00|9.13|7.33|9.1|7.3|9.13|7.33|9.09|7.29|0
1723572600000|2024-08-13 18:10:00|9.11|7.31|9.08|7.28|9.12|7.32|9.07|7.27|0
1723572900000|2024-08-13 18:15:00|9.09|7.29|9.14|7.34|9.18|7.38|9.07|7.27|0
1723573200000|2024-08-13 18:20:00|9.13|7.33|9.1|7.3|9.13|7.33|9.08|7.28|0
1723573500000|2024-08-13 18:25:00|9.11|7.31|9.08|7.28|9.11|7.31|9.08|7.28|0
1723573800000|2024-08-13 18:30:00|9.09|7.29|9.06|7.26|9.09|7.29|9.06|7.26|0
1723574100000|2024-08-13 18:35:00|9.05|7.25|9.01|7.21|9.06|7.26|9.01|7.21|0
1723574400000|2024-08-13 18:40:00|9.02|7.22|9.03|7.23|9.04|7.24|9.02|7.22|0
1723574700000|2024-08-13 18:45:00|9.04|7.24|8.89|7.09|9.05|7.25|8.88|7.08|0
1723575000000|2024-08-13 18:50:00|8.9|7.1|8.88|7.08|8.91|7.11|8.87|7.07|0
1723575300000|2024-08-13 18:55:00|8.89|7.09|8.88|7.08|8.89|7.09|8.87|7.07|0
1723575600000|2024-08-13 19:00:00|8.89|7.09|8.88|7.08|8.89|7.09|8.84|7.04|0
1723575900000|2024-08-13 19:05:00|8.89|7.09|8.92|7.12|8.95|7.15|8.89|7.09|0
1723576200000|2024-08-13 19:10:00|8.91|7.11|8.94|7.14|8.94|7.14|8.91|7.11|0
1723576500000|2024-08-13 19:15:00|8.93|7.13|8.95|7.15|8.97|7.17|8.92|7.12|0
1723576800000|2024-08-13 19:20:00|8.96|7.16|8.9|7.1|8.99|7.19|8.9|7.1|0
1723577100000|2024-08-13 19:25:00|8.91|7.11|8.9|7.1|8.94|7.14|8.9|7.1|0
1723577400000|2024-08-13 19:30:00|8.92|7.12|8.91|7.11|8.93|7.13|8.89|7.09|0
1723577700000|2024-08-13 19:35:00|8.9|7.1|8.91|7.11|8.94|7.14|8.9|7.1|0
1723578000000|2024-08-13 19:40:00|8.92|7.12|8.89|7.09|8.93|7.13|8.89|7.09|0
1723578300000|2024-08-13 19:45:00|8.88|7.08|8.67|6.87|8.89|7.09|8.65|6.85|0
1723578600000|2024-08-13 19:50:00|8.69|6.89|8.8|7|9|7.2|8.67|6.87|0
1723578900000|2024-08-13 19:55:00|8.78|6.98|8.7|6.9|8.82|7.02|8.66|6.86|0
1723579200000|2024-08-13 20:00:00|8.68|6.88|8.69|6.89|8.75|6.95|8.68|6.88|0
1723579500000|2024-08-13 20:05:00|8.68|6.88|8.69|6.89|8.71|6.91|8.68|6.88|0
1723579800000|2024-08-13 20:10:00|8.7|6.9|8.7|6.9|8.7|6.9|8.68|6.88|0
1723580100000|2024-08-13 20:15:00|8.8|6.8|8.81|6.81|8.82|6.82|8.8|6.8|0
1723580400000|2024-08-13 20:20:00|8.8|6.8|8.81|6.81|8.82|6.82|8.8|6.8|0
1723580700000|2024-08-13 20:25:00|8.8|6.8|8.83|6.83|8.84|6.84|8.79|6.79|0
1723581000000|2024-08-13 20:30:00|8.84|6.84|8.84|6.84|8.85|6.85|8.83|6.83|0
1723581300000|2024-08-13 20:35:00|8.85|6.85|8.85|6.85|8.86|6.86|8.84|6.84|0
1723581600000|2024-08-13 20:40:00|8.84|6.84|8.85|6.85|8.85|6.85|8.84|6.84|0
1723581900000|2024-08-13 20:45:00|8.86|6.86|8.85|6.85|8.86|6.86|8.85|6.85|0
1723582200000|2024-08-13 20:50:00|8.86|6.86|8.85|6.85|8.86|6.86|8.85|6.85|0
1723582500000|2024-08-13 20:55:00|8.84|6.84|8.83|6.83|8.85|6.85|8.82|6.82|0
1723582800000|2024-08-13 21:00:00|8.82|6.82|8.82|6.82|8.82|6.82|8.82|6.82|0
1723583100000|2024-08-13 21:05:00|8.81|6.81|8.84|6.84|8.84|6.84|8.81|6.81|0
1723583400000|2024-08-13 21:10:00|8.85|6.85|8.85|6.85|8.86|6.86|8.84|6.84|0
1723583700000|2024-08-13 21:15:00|8.84|6.84|8.85|6.85|8.85|6.85|8.84|6.84|0
1723584000000|2024-08-13 21:20:00|8.86|6.86|8.84|6.84|8.86|6.86|8.84|6.84|0
1723584300000|2024-08-13 21:25:00|8.83|6.83|8.83|6.83|8.84|6.84|8.83|6.83|0
1723584600000|2024-08-13 21:30:00|8.82|6.82|8.83|6.83|8.83|6.83|8.82|6.82|0
1723584900000|2024-08-13 21:35:00|8.84|6.84|8.84|6.84|8.84|6.84|8.84|6.84|0
1723585200000|2024-08-13 21:40:00|8.83|6.83|8.84|6.84|8.84|6.84|8.83|6.83|0
1723585500000|2024-08-13 21:45:00|8.83|6.83|8.83|6.83|8.83|6.83|8.83|6.83|0
1723585800000|2024-08-13 21:50:00|8.82|6.82|8.82|6.82|8.82|6.82|8.82|6.82|0
1723586100000|2024-08-13 21:55:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1723586400000|2024-08-13 22:00:00|8.81|6.81|8.77|6.77|8.81|6.81|8.76|6.76|0
1723586700000|2024-08-13 22:05:00|8.76|6.76|8.77|6.77|8.77|6.77|8.75|6.75|0
1723587000000|2024-08-13 22:10:00|8.76|6.76|8.78|6.78|8.78|6.78|8.75|6.75|0
1723587300000|2024-08-13 22:15:00|8.77|6.77|8.82|6.82|8.84|6.84|8.77|6.77|0
1723587600000|2024-08-13 22:20:00|8.83|6.83|8.82|6.82|8.84|6.84|8.81|6.81|0
1723587900000|2024-08-13 22:25:00|8.81|6.81|8.8|6.8|8.82|6.82|8.8|6.8|0
1723588200000|2024-08-13 22:30:00|8.81|6.81|8.82|6.82|8.82|6.82|8.81|6.81|0
1723588500000|2024-08-13 22:35:00|8.81|6.81|8.82|6.82|8.83|6.83|8.81|6.81|0
1723588800000|2024-08-13 22:40:00|8.81|6.81|8.81|6.81|8.81|6.81|8.81|6.81|0
1723589100000|2024-08-13 22:45:00|8.8|6.8|8.81|6.81|8.81|6.81|8.8|6.8|0
1723589400000|2024-08-13 22:50:00|8.8|6.8|8.81|6.81|8.81|6.81|8.8|6.8|0
1723589700000|2024-08-13 22:55:00|8.8|6.8|8.8|6.8|8.81|6.81|8.8|6.8|0
1723590000000|2024-08-13 23:00:00|8.81|6.81|8.79|6.79|8.82|6.82|8.79|6.79|0
1723590300000|2024-08-13 23:05:00|8.8|6.8|8.8|6.8|8.8|6.8|8.79|6.79|0
1723590600000|2024-08-13 23:10:00|8.79|6.79|8.79|6.79|8.8|6.8|8.78|6.78|0
1723590900000|2024-08-13 23:15:00|8.78|6.78|8.77|6.77|8.79|6.79|8.77|6.77|0
1723591200000|2024-08-13 23:20:00|8.78|6.78|8.78|6.78|8.78|6.78|8.77|6.77|0
1723591500000|2024-08-13 23:25:00|8.77|6.77|8.77|6.77|8.78|6.78|8.77|6.77|0
1723591800000|2024-08-13 23:30:00|8.78|6.78|8.76|6.76|8.79|6.79|8.76|6.76|0
1723592100000|2024-08-13 23:35:00|8.77|6.77|8.77|6.77|8.78|6.78|8.76|6.76|0
1723592400000|2024-08-13 23:40:00|8.78|6.78|8.77|6.77|8.78|6.78|8.77|6.77|0
1723592700000|2024-08-13 23:45:00|8.78|6.78|8.77|6.77|8.78|6.78|8.76|6.76|0
1723593000000|2024-08-13 23:50:00|8.78|6.78|8.76|6.76|8.78|6.78|8.76|6.76|0
1723593300000|2024-08-13 23:55:00|8.77|6.77|8.77|6.77|8.77|6.77|8.76|6.76|0
1723593600000|2024-08-14 00:00:00|8.76|6.76|8.77|6.77|8.78|6.78|8.75|6.75|0
1723593900000|2024-08-14 00:05:00|8.76|6.76|8.77|6.77|8.78|6.78|8.75|6.75|0
1723594200000|2024-08-14 00:10:00|8.78|6.78|8.78|6.78|8.79|6.79|8.77|6.77|0
1723594500000|2024-08-14 00:15:00|8.68|6.88|8.67|6.87|8.71|6.91|8.66|6.86|0
1723594800000|2024-08-14 00:20:00|8.68|6.88|8.72|6.92|8.72|6.92|8.66|6.86|0
1723595100000|2024-08-14 00:25:00|8.71|6.91|8.7|6.9|8.72|6.92|8.69|6.89|0
1723595400000|2024-08-14 00:30:00|8.69|6.89|8.7|6.9|8.71|6.91|8.69|6.89|0
1723595700000|2024-08-14 00:35:00|8.69|6.89|8.69|6.89|8.7|6.9|8.68|6.88|0
1723596000000|2024-08-14 00:40:00|8.81|7.01|8.81|7.01|8.81|7.01|8.8|7|0
1723596300000|2024-08-14 00:45:00|8.82|7.02|8.81|7.01|8.82|7.02|8.8|7|0
1723596600000|2024-08-14 00:50:00|8.8|7|8.79|6.99|8.8|7|8.79|6.99|0
1723596900000|2024-08-14 00:55:00|8.8|7|8.8|7|8.81|7.01|8.78|6.98|0
1723597200000|2024-08-14 01:00:00|8.79|6.99|8.81|7.01|8.82|7.02|8.79|6.99|0
1723597500000|2024-08-14 01:05:00|8.8|7|8.78|6.98|8.81|7.01|8.78|6.98|0
1723597800000|2024-08-14 01:10:00|8.79|6.99|8.79|6.99|8.8|7|8.78|6.98|0
1723598100000|2024-08-14 01:15:00|8.78|6.98|8.78|6.98|8.79|6.99|8.78|6.98|0
1723598400000|2024-08-14 01:20:00|8.77|6.97|8.78|6.98|8.79|6.99|8.76|6.96|0
1723598700000|2024-08-14 01:25:00|8.79|6.99|8.77|6.97|8.79|6.99|8.77|6.97|0
1723599000000|2024-08-14 01:30:00|8.78|6.98|8.72|6.92|8.78|6.98|8.72|6.92|0
1723599300000|2024-08-14 01:35:00|8.71|6.91|8.72|6.92|8.74|6.94|8.71|6.91|0
1723599600000|2024-08-14 01:40:00|8.71|6.91|8.71|6.91|8.73|6.93|8.71|6.91|0
1723599900000|2024-08-14 01:45:00|8.7|6.9|8.71|6.91|8.73|6.93|8.7|6.9|0
1723600200000|2024-08-14 01:50:00|8.72|6.92|8.72|6.92|8.73|6.93|8.71|6.91|0
1723600500000|2024-08-14 01:55:00|8.73|6.93|8.73|6.93|8.73|6.93|8.71|6.91|0
1723600800000|2024-08-14 02:00:00|8.72|6.92|8.74|6.94|8.75|6.95|8.72|6.92|0
1723601100000|2024-08-14 02:05:00|8.75|6.95|8.76|6.96|8.79|6.99|8.74|6.94|0
1723601400000|2024-08-14 02:10:00|8.77|6.97|8.82|7.02|8.84|7.04|8.76|6.96|0
1723601700000|2024-08-14 02:15:00|8.83|7.03|8.81|7.01|8.85|7.05|8.79|6.99|0
1723602000000|2024-08-14 02:20:00|8.8|7|8.81|7.01|8.81|7.01|8.8|7|0
1723602300000|2024-08-14 02:25:00|8.8|7|8.8|7|8.82|7.02|8.79|6.99|0
1723602600000|2024-08-14 02:30:00|8.81|7.01|8.82|7.02|8.82|7.02|8.78|6.98|0
1723602900000|2024-08-14 02:35:00|8.81|7.01|8.8|7|8.83|7.03|8.79|6.99|0
1723603200000|2024-08-14 02:40:00|8.79|6.99|8.79|6.99|8.81|7.01|8.79|6.99|0
1723603500000|2024-08-14 02:45:00|8.78|6.98|8.78|6.98|8.79|6.99|8.77|6.97|0
1723603800000|2024-08-14 02:50:00|8.79|6.99|8.77|6.97|8.79|6.99|8.77|6.97|0
1723604100000|2024-08-14 02:55:00|8.78|6.98|8.78|6.98|8.78|6.98|8.77|6.97|0
1723604700000|2024-08-14 03:05:00|8.77|6.97|8.77|6.97|8.78|6.98|8.76|6.96|0
1723605000000|2024-08-14 03:10:00|8.76|6.96|8.76|6.96|8.77|6.97|8.76|6.96|0
1723605300000|2024-08-14 03:15:00|8.77|6.97|8.75|6.95|8.77|6.97|8.75|6.95|0
1723605600000|2024-08-14 03:20:00|8.76|6.96|8.75|6.95|8.76|6.96|8.74|6.94|0
1723605900000|2024-08-14 03:25:00|8.74|6.94|8.76|6.96|8.76|6.96|8.74|6.94|0
1723606200000|2024-08-14 03:30:00|8.77|6.97|8.75|6.95|8.77|6.97|8.75|6.95|0
1723606500000|2024-08-14 03:35:00|8.76|6.96|8.76|6.96|8.77|6.97|8.75|6.95|0
1723606800000|2024-08-14 03:40:00|8.75|6.95|8.76|6.96|8.77|6.97|8.75|6.95|0
1723607100000|2024-08-14 03:45:00|8.75|6.95|8.74|6.94|8.75|6.95|8.74|6.94|0
1723607400000|2024-08-14 03:50:00|8.73|6.93|8.74|6.94|8.75|6.95|8.73|6.93|0
1723607700000|2024-08-14 03:55:00|8.75|6.95|8.75|6.95|8.76|6.96|8.74|6.94|0
1723608000000|2024-08-14 04:00:00|8.74|6.94|8.75|6.95|8.76|6.96|8.74|6.94|0
1723608300000|2024-08-14 04:05:00|8.74|6.94|8.74|6.94|8.75|6.95|8.74|6.94|0
1723608600000|2024-08-14 04:10:00|8.73|6.93|8.74|6.94|8.74|6.94|8.73|6.93|0
1723608900000|2024-08-14 04:15:00|8.73|6.93|8.75|6.95|8.75|6.95|8.73|6.93|0
1723609200000|2024-08-14 04:20:00|8.74|6.94|8.73|6.93|8.75|6.95|8.73|6.93|0
1723609500000|2024-08-14 04:25:00|8.72|6.92|8.73|6.93|8.73|6.93|8.72|6.92|0
1723609800000|2024-08-14 04:30:00|8.72|6.92|8.73|6.93|8.74|6.94|8.72|6.92|0
1723610100000|2024-08-14 04:35:00|8.72|6.92|8.72|6.92|8.73|6.93|8.72|6.92|0
1723610700000|2024-08-14 04:45:00|8.73|6.93|8.72|6.92|8.73|6.93|8.72|6.92|0
1723611000000|2024-08-14 04:50:00|8.73|6.93|8.73|6.93|8.74|6.94|8.72|6.92|0
1723611300000|2024-08-14 04:55:00|8.74|6.94|8.73|6.93|8.74|6.94|8.73|6.93|0
1723611600000|2024-08-14 05:00:00|8.74|6.94|8.74|6.94|8.75|6.95|8.73|6.93|0
1723611900000|2024-08-14 05:05:00|8.73|6.93|8.74|6.94|8.74|6.94|8.73|6.93|0
1723612200000|2024-08-14 05:10:00|8.73|6.93|8.74|6.94|8.74|6.94|8.73|6.93|0
1723612500000|2024-08-14 05:15:00|8.73|6.93|8.72|6.92|8.74|6.94|8.72|6.92|0
1723612800000|2024-08-14 05:20:00|8.73|6.93|8.73|6.93|8.73|6.93|8.72|6.92|0
1723613100000|2024-08-14 05:25:00|8.74|6.94|8.74|6.94|8.74|6.94|8.73|6.93|0
1723613400000|2024-08-14 05:30:00|8.73|6.93|8.72|6.92|8.73|6.93|8.72|6.92|0
1723613700000|2024-08-14 05:35:00|8.71|6.91|8.71|6.91|8.72|6.92|8.7|6.9|0
1723614000000|2024-08-14 05:40:00|8.7|6.9|8.7|6.9|8.71|6.91|8.7|6.9|0
1723614300000|2024-08-14 05:45:00|8.69|6.89|8.71|6.91|8.71|6.91|8.68|6.88|0
1723614600000|2024-08-14 05:50:00|8.72|6.92|8.71|6.91|8.72|6.92|8.71|6.91|0
1723614900000|2024-08-14 05:55:00|8.72|6.92|8.69|6.89|8.72|6.92|8.69|6.89|0
1723615200000|2024-08-14 06:00:00|8.7|6.9|8.69|6.89|8.71|6.91|8.68|6.88|0
1723615500000|2024-08-14 06:05:00|8.7|6.9|8.7|6.9|8.71|6.91|8.69|6.89|0
1723615800000|2024-08-14 06:10:00|8.71|6.91|8.71|6.91|8.71|6.91|8.7|6.9|0
1723616100000|2024-08-14 06:15:00|8.72|6.92|8.69|6.89|8.72|6.92|8.69|6.89|0
1723616400000|2024-08-14 06:20:00|8.7|6.9|8.67|6.87|8.7|6.9|8.67|6.87|0
1723616700000|2024-08-14 06:25:00|8.66|6.86|8.68|6.88|8.68|6.88|8.66|6.86|0
1723617000000|2024-08-14 06:30:00|8.67|6.87|8.66|6.86|8.67|6.87|8.66|6.86|0
1723617300000|2024-08-14 06:35:00|8.65|6.85|8.65|6.85|8.66|6.86|8.65|6.85|0
1723617600000|2024-08-14 06:40:00|8.66|6.86|8.66|6.86|8.67|6.87|8.66|6.86|0
1723617900000|2024-08-14 06:45:00|8.67|6.87|8.69|6.89|8.69|6.89|8.66|6.86|0
1723618200000|2024-08-14 06:50:00|8.68|6.88|8.68|6.88|8.69|6.89|8.68|6.88|0
1723618500000|2024-08-14 06:55:00|8.69|6.89|8.81|7.01|8.81|7.01|8.69|6.89|0
1723618800000|2024-08-14 07:00:00|8.8|7|8.8|7|8.83|7.03|8.79|6.99|0
1723619100000|2024-08-14 07:05:00|8.79|6.99|8.83|7.03|8.83|7.03|8.79|6.99|0
1723619400000|2024-08-14 07:10:00|8.84|7.04|8.82|7.02|8.85|7.05|8.82|7.02|0
1723619700000|2024-08-14 07:15:00|8.83|7.03|8.79|6.99|8.83|7.03|8.79|6.99|0
1723620000000|2024-08-14 07:20:00|8.8|7|8.79|6.99|8.8|7|8.77|6.97|0
1723620300000|2024-08-14 07:25:00|8.78|6.98|8.82|7.02|8.82|7.02|8.78|6.98|0
1723620600000|2024-08-14 07:30:00|8.81|7.01|8.84|7.04|8.85|7.05|8.81|7.01|0
1723620900000|2024-08-14 07:35:00|8.83|7.03|8.83|7.03|8.83|7.03|8.82|7.02|0
1723621200000|2024-08-14 07:40:00|8.82|7.02|8.83|7.03|8.83|7.03|8.8|7|0
1723621500000|2024-08-14 07:45:00|8.82|7.02|8.8|7|8.83|7.03|8.8|7|0
1723621800000|2024-08-14 07:50:00|8.81|7.01|8.83|7.03|8.83|7.03|8.8|7|0
1723622100000|2024-08-14 07:55:00|8.82|7.02|8.83|7.03|8.83|7.03|8.82|7.02|0
1723622400000|2024-08-14 08:00:00|8.82|7.02|8.84|7.04|8.84|7.04|8.8|7|0
1723622700000|2024-08-14 08:05:00|8.83|7.03|8.85|7.05|8.85|7.05|8.82|7.02|0
1723623000000|2024-08-14 08:10:00|8.86|7.06|8.86|7.06|8.87|7.07|8.84|7.04|0
1723623300000|2024-08-14 08:15:00|8.87|7.07|8.85|7.05|8.89|7.09|8.85|7.05|0
1723623600000|2024-08-14 08:20:00|8.86|7.06|8.83|7.03|8.86|7.06|8.82|7.02|0
1723623900000|2024-08-14 08:25:00|8.82|7.02|8.83|7.03|8.84|7.04|8.82|7.02|0
1723624200000|2024-08-14 08:30:00|8.82|7.02|8.81|7.01|8.82|7.02|8.79|6.99|0
1723624500000|2024-08-14 08:35:00|8.8|7|8.83|7.03|8.83|7.03|8.8|7|0
1723624800000|2024-08-14 08:40:00|8.82|7.02|8.82|7.02|8.83|7.03|8.81|7.01|0
1723625100000|2024-08-14 08:45:00|8.81|7.01|8.81|7.01|8.83|7.03|8.8|7|0
1723625400000|2024-08-14 08:50:00|8.8|7|8.81|7.01|8.82|7.02|8.8|7|0
1723625700000|2024-08-14 08:55:00|8.8|7|8.8|7|8.82|7.02|8.79|6.99|0
1723626000000|2024-08-14 09:00:00|8.79|6.99|8.81|7.01|8.81|7.01|8.79|6.99|0
1723626300000|2024-08-14 09:05:00|8.8|7|8.8|7|8.81|7.01|8.8|7|0
1723626600000|2024-08-14 09:10:00|8.79|6.99|8.81|7.01|8.81|7.01|8.79|6.99|0
1723626900000|2024-08-14 09:15:00|8.8|7|8.8|7|8.81|7.01|8.79|6.99|0
1723627200000|2024-08-14 09:20:00|8.79|6.99|8.78|6.98|8.79|6.99|8.77|6.97|0
1723627500000|2024-08-14 09:25:00|8.79|6.99|8.79|6.99|8.8|7|8.79|6.99|0
1723627800000|2024-08-14 09:30:00|8.78|6.98|8.78|6.98|8.79|6.99|8.78|6.98|0
1723628100000|2024-08-14 09:35:00|8.79|6.99|8.79|6.99|8.79|6.99|8.77|6.97|0
1723628400000|2024-08-14 09:40:00|8.78|6.98|8.78|6.98|8.79|6.99|8.77|6.97|0
1723628700000|2024-08-14 09:45:00|8.79|6.99|8.79|6.99|8.79|6.99|8.78|6.98|0
1723629000000|2024-08-14 09:50:00|8.78|6.98|8.78|6.98|8.78|6.98|8.77|6.97|0
1723629300000|2024-08-14 09:55:00|8.79|6.99|8.79|6.99|8.8|7|8.78|6.98|0
1723629600000|2024-08-14 10:00:00|8.8|7|8.76|6.96|8.8|7|8.75|6.95|0
1723629900000|2024-08-14 10:05:00|8.77|6.97|8.77|6.97|8.77|6.97|8.75|6.95|0
1723630200000|2024-08-14 10:10:00|8.76|6.96|8.79|6.99|8.79|6.99|8.76|6.96|0
1723630500000|2024-08-14 10:15:00|8.78|6.98|8.79|6.99|8.8|7|8.78|6.98|0
1723630800000|2024-08-14 10:20:00|8.8|7|8.78|6.98|8.8|7|8.78|6.98|0
1723631100000|2024-08-14 10:25:00|8.79|6.99|8.77|6.97|8.79|6.99|8.76|6.96|0
1723631400000|2024-08-14 10:30:00|8.76|6.96|8.76|6.96|8.78|6.98|8.75|6.95|0
1723631700000|2024-08-14 10:35:00|8.77|6.97|8.75|6.95|8.77|6.97|8.75|6.95|0
1723632000000|2024-08-14 10:40:00|8.74|6.94|8.76|6.96|8.76|6.96|8.74|6.94|0
1723632300000|2024-08-14 10:45:00|8.75|6.95|8.75|6.95|8.75|6.95|8.73|6.93|0
1723632600000|2024-08-14 10:50:00|8.76|6.96|8.76|6.96|8.76|6.96|8.74|6.94|0
1723632900000|2024-08-14 10:55:00|8.75|6.95|8.77|6.97|8.78|6.98|8.75|6.95|0
1723633200000|2024-08-14 11:00:00|8.76|6.96|8.76|6.96|8.78|6.98|8.75|6.95|0
1723633500000|2024-08-14 11:05:00|8.75|6.95|8.77|6.97|8.78|6.98|8.75|6.95|0
1723633800000|2024-08-14 11:10:00|8.78|6.98|8.79|6.99|8.8|7|8.78|6.98|0
1723634100000|2024-08-14 11:15:00|8.8|7|8.8|7|8.8|7|8.78|6.98|0
1723634400000|2024-08-14 11:20:00|8.79|6.99|8.78|6.98|8.8|7|8.78|6.98|0
1723634700000|2024-08-14 11:25:00|8.77|6.97|8.78|6.98|8.79|6.99|8.75|6.95|0
1723635000000|2024-08-14 11:30:00|8.77|6.97|8.78|6.98|8.79|6.99|8.76|6.96|0
1723635300000|2024-08-14 11:35:00|8.79|6.99|8.77|6.97|8.79|6.99|8.77|6.97|0
1723635600000|2024-08-14 11:40:00|8.78|6.98|8.83|7.03|8.84|7.04|8.77|6.97|0
1723635900000|2024-08-14 11:45:00|8.84|7.04|8.82|7.02|8.84|7.04|8.81|7.01|0
1723636200000|2024-08-14 11:50:00|8.83|7.03|8.82|7.02|8.83|7.03|8.8|7|0
1723636500000|2024-08-14 11:55:00|8.81|7.01|8.82|7.02|8.82|7.02|8.8|7|0
1723636800000|2024-08-14 12:00:00|8.83|7.03|8.8|7|8.84|7.04|8.8|7|0
1723637100000|2024-08-14 12:05:00|8.81|7.01|8.82|7.02|8.82|7.02|8.8|7|0
1723637400000|2024-08-14 12:10:00|8.81|7.01|8.83|7.03|8.83|7.03|8.81|7.01|0
1723637700000|2024-08-14 12:15:00|8.82|7.02|8.83|7.03|8.83|7.03|8.8|7|0
1723638000000|2024-08-14 12:20:00|8.84|7.04|8.81|7.01|8.85|7.05|8.81|7.01|0
1723638300000|2024-08-14 12:25:00|8.8|7|8.77|6.97|8.8|7|8.76|6.96|0
1723638600000|2024-08-14 12:30:00|8.75|6.95|8.78|6.98|8.94|7.14|8.63|6.83|0
1723638900000|2024-08-14 12:35:00|8.77|6.97|8.52|6.72|8.83|7.03|8.35|6.55|0
1723639200000|2024-08-14 12:40:00|8.53|6.73|8.47|6.67|8.59|6.79|8.47|6.67|0
1723639500000|2024-08-14 12:45:00|8.46|6.66|8.47|6.67|8.48|6.68|8.44|6.64|0
1723639800000|2024-08-14 12:50:00|8.46|6.66|8.49|6.69|8.54|6.74|8.46|6.66|0
1723640100000|2024-08-14 12:55:00|8.48|6.68|8.47|6.67|8.5|6.7|8.46|6.66|0
1723640400000|2024-08-14 13:00:00|8.48|6.68|8.46|6.66|8.48|6.68|8.45|6.65|0
1723640700000|2024-08-14 13:05:00|8.47|6.67|8.45|6.65|8.55|6.75|8.43|6.63|0
1723641000000|2024-08-14 13:10:00|8.44|6.64|8.47|6.67|8.47|6.67|8.44|6.64|0
1723641300000|2024-08-14 13:15:00|8.46|6.66|8.46|6.66|8.49|6.69|8.46|6.66|0
1723641600000|2024-08-14 13:20:00|8.45|6.65|8.43|6.63|8.47|6.67|8.43|6.63|0
1723641900000|2024-08-14 13:25:00|8.44|6.64|8.46|6.66|8.5|6.7|8.43|6.63|0
1723642200000|2024-08-14 13:30:00|8.45|6.65|8.55|6.75|8.55|6.75|8.41|6.61|0
1723642500000|2024-08-14 13:35:00|8.56|6.76|8.49|6.69|8.6|6.8|8.49|6.69|0
1723642800000|2024-08-14 13:40:00|8.5|6.7|8.63|6.83|8.65|6.85|8.49|6.69|0
1723643100000|2024-08-14 13:45:00|8.62|6.82|8.15|6.35|8.64|6.84|8.14|6.34|0
1723643400000|2024-08-14 13:50:00|8.14|6.34|8.19|6.39|8.19|6.39|8.11|6.31|0
1723643700000|2024-08-14 13:55:00|8.18|6.38|8.09|6.29|8.22|6.42|8.08|6.28|0
1723644000000|2024-08-14 14:00:00|8.1|6.3|8.06|6.26|8.13|6.33|8.06|6.26|0
1723644300000|2024-08-14 14:05:00|8.07|6.27|8.08|6.28|8.13|6.33|8.06|6.26|0
1723644600000|2024-08-14 14:10:00|8.07|6.27|8.13|6.33|8.17|6.37|8.07|6.27|0
1723644900000|2024-08-14 14:15:00|8.14|6.34|8.09|6.29|8.15|6.35|8.08|6.28|0
1723645200000|2024-08-14 14:20:00|8.08|6.28|8.04|6.24|8.11|6.31|8.03|6.23|0
1723645500000|2024-08-14 14:25:00|8.03|6.23|8.04|6.24|8.1|6.3|8.02|6.22|0
1723645800000|2024-08-14 14:30:00|8.03|6.23|8.26|6.46|8.26|6.46|8.03|6.23|0
1723646100000|2024-08-14 14:35:00|8.25|6.45|8.16|6.36|8.27|6.47|8.15|6.35|0
1723646400000|2024-08-14 14:40:00|8.15|6.35|8.13|6.33|8.17|6.37|8.07|6.27|0
1723646700000|2024-08-14 14:45:00|8.12|6.32|8.03|6.23|8.14|6.34|8.03|6.23|0
1723647000000|2024-08-14 14:50:00|8.04|6.24|8|6.2|8.06|6.26|8|6.2|0
1723647300000|2024-08-14 14:55:00|8.02|6.22|7.97|6.17|8.02|6.22|7.96|6.16|0
1723647600000|2024-08-14 15:00:00|7.96|6.16|7.9|6.1|8.12|6.32|7.9|6.1|0
1723647900000|2024-08-14 15:05:00|7.78|5.98|7.83|6.03|7.85|6.05|7.78|5.98|0
1723648200000|2024-08-14 15:10:00|7.82|6.02|7.78|5.98|7.82|6.02|7.78|5.98|0
1723648500000|2024-08-14 15:15:00|7.79|5.99|7.78|5.98|7.81|6.01|7.77|5.97|0
1723648800000|2024-08-14 15:20:00|7.77|5.97|7.78|5.98|7.79|5.99|7.76|5.96|0
1723649100000|2024-08-14 15:25:00|7.77|5.97|7.73|5.93|7.77|5.97|7.73|5.93|0
1723649400000|2024-08-14 15:30:00|7.72|5.92|7.65|5.85|7.72|5.92|7.62|5.82|0
1723649700000|2024-08-14 15:35:00|7.64|5.84|7.62|5.82|7.66|5.86|7.61|5.81|0
1723650000000|2024-08-14 15:40:00|7.61|5.81|7.68|5.88|7.68|5.88|7.61|5.81|0
1723650300000|2024-08-14 15:45:00|7.67|5.87|7.63|5.83|7.68|5.88|7.61|5.81|0
1723650600000|2024-08-14 15:50:00|7.64|5.84|7.58|5.78|7.64|5.84|7.57|5.77|0
1723650900000|2024-08-14 15:55:00|7.57|5.77|7.52|5.72|7.57|5.77|7.51|5.71|0
1723651200000|2024-08-14 16:00:00|7.54|5.74|7.52|5.72|7.55|5.75|7.51|5.71|0
1723651500000|2024-08-14 16:05:00|7.51|5.71|7.53|5.73|7.54|5.74|7.49|5.69|0
1723651800000|2024-08-14 16:10:00|7.54|5.74|7.54|5.74|7.56|5.76|7.51|5.71|0
1723652100000|2024-08-14 16:15:00|7.55|5.75|7.64|5.84|7.65|5.85|7.53|5.73|0
1723652400000|2024-08-14 16:20:00|7.63|5.83|7.78|5.98|7.8|6|7.6|5.8|0
1723652700000|2024-08-14 16:25:00|7.77|5.97|7.57|5.77|7.92|6.12|7.54|5.74|0
1723653000000|2024-08-14 16:30:00|7.56|5.76|7.55|5.75|7.59|5.79|7.52|5.72|0
1723653300000|2024-08-14 16:35:00|7.54|5.74|7.51|5.71|7.56|5.76|7.5|5.7|0
1723653600000|2024-08-14 16:40:00|7.52|5.72|7.64|5.84|7.65|5.85|7.48|5.68|0
1723653900000|2024-08-14 16:45:00|7.65|5.85|7.62|5.82|7.67|5.87|7.59|5.79|0
1723654200000|2024-08-14 16:50:00|7.61|5.81|7.51|5.71|7.61|5.81|7.51|5.71|0
1723654500000|2024-08-14 16:55:00|7.52|5.72|7.5|5.7|7.54|5.74|7.5|5.7|0
1723654800000|2024-08-14 17:00:00|7.51|5.71|7.53|5.73|7.55|5.75|7.51|5.71|0
1723655100000|2024-08-14 17:05:00|7.54|5.74|7.49|5.69|7.54|5.74|7.45|5.65|0
1723655400000|2024-08-14 17:10:00|7.48|5.68|7.52|5.72|7.58|5.78|7.48|5.68|0
1723655700000|2024-08-14 17:15:00|7.51|5.71|7.49|5.69|7.52|5.72|7.48|5.68|0
1723656000000|2024-08-14 17:20:00|7.5|5.7|7.5|5.7|7.54|5.74|7.48|5.68|0
1723656300000|2024-08-14 17:25:00|7.49|5.69|7.49|5.69|7.55|5.75|7.48|5.68|0
1723656600000|2024-08-14 17:30:00|7.48|5.68|7.46|5.66|7.51|5.71|7.44|5.64|0
1723656900000|2024-08-14 17:35:00|7.45|5.65|7.48|5.68|7.5|5.7|7.43|5.63|0
1723657200000|2024-08-14 17:40:00|7.47|5.67|7.51|5.71|7.62|5.82|7.46|5.66|0
1723657500000|2024-08-14 17:45:00|7.52|5.72|7.49|5.69|7.53|5.73|7.49|5.69|0
1723657800000|2024-08-14 17:50:00|7.5|5.7|7.49|5.69|7.54|5.74|7.48|5.68|0
1723658100000|2024-08-14 17:55:00|7.5|5.7|7.52|5.72|7.52|5.72|7.48|5.68|0
1723658400000|2024-08-14 18:00:00|7.53|5.73|7.56|5.76|7.6|5.8|7.53|5.73|0
1723658700000|2024-08-14 18:05:00|7.55|5.75|7.55|5.75|7.57|5.77|7.53|5.73|0
1723659000000|2024-08-14 18:10:00|7.56|5.76|7.55|5.75|7.57|5.77|7.54|5.74|0
1723659300000|2024-08-14 18:15:00|7.56|5.76|7.55|5.75|7.57|5.77|7.53|5.73|0
1723659600000|2024-08-14 18:20:00|7.56|5.76|7.52|5.72|7.56|5.76|7.5|5.7|0
1723659900000|2024-08-14 18:25:00|7.51|5.71|7.5|5.7|7.53|5.73|7.5|5.7|0
1723660200000|2024-08-14 18:30:00|7.52|5.72|7.49|5.69|7.52|5.72|7.48|5.68|0
1723660500000|2024-08-14 18:35:00|7.48|5.68|7.49|5.69|7.51|5.71|7.46|5.66|0
1723660800000|2024-08-14 18:40:00|7.48|5.68|7.47|5.67|7.49|5.69|7.46|5.66|0
1723661100000|2024-08-14 18:45:00|7.52|5.72|7.47|5.67|7.53|5.73|7.45|5.65|0
1723661400000|2024-08-14 18:50:00|7.46|5.66|7.43|5.63|7.46|5.66|7.42|5.62|0
1723661700000|2024-08-14 18:55:00|7.42|5.62|7.37|5.57|7.43|5.63|7.37|5.57|0
1723662000000|2024-08-14 19:00:00|7.38|5.58|7.4|5.6|7.42|5.62|7.38|5.58|0
1723662300000|2024-08-14 19:05:00|7.39|5.59|7.41|5.61|7.41|5.61|7.37|5.57|0
1723662600000|2024-08-14 19:10:00|7.51|5.71|7.53|5.73|7.53|5.73|7.39|5.59|0
1723662900000|2024-08-14 19:15:00|7.52|5.72|7.42|5.62|7.54|5.74|7.31|5.51|0
1723663200000|2024-08-14 19:20:00|7.41|5.61|7.4|5.6|7.44|5.64|7.4|5.6|0
1723663500000|2024-08-14 19:25:00|7.41|5.61|7.42|5.62|7.42|5.62|7.39|5.59|0
1723663800000|2024-08-14 19:30:00|7.43|5.63|7.46|5.66|7.46|5.66|7.41|5.61|0
1723664100000|2024-08-14 19:35:00|7.44|5.64|7.41|5.61|7.46|5.66|7.41|5.61|0
1723664400000|2024-08-14 19:40:00|7.42|5.62|7.37|5.57|7.42|5.62|7.37|5.57|0
1723664700000|2024-08-14 19:45:00|7.38|5.58|7.34|5.54|7.45|5.65|7.33|5.53|0
1723665000000|2024-08-14 19:50:00|7.3|5.5|7.22|5.42|7.38|5.58|7.21|5.41|0
1723665300000|2024-08-14 19:55:00|7.21|5.41|7.27|5.47|7.27|5.47|7.16|5.36|0
1723665600000|2024-08-14 20:00:00|7.26|5.46|7.23|5.43|7.27|5.47|7.22|5.42|0
1723665900000|2024-08-14 20:05:00|7.21|5.41|7.18|5.38|7.22|5.42|7.18|5.38|0
1723666200000|2024-08-14 20:10:00|7.17|5.37|7.16|5.36|7.18|5.38|7.16|5.36|0
1723666500000|2024-08-14 20:15:00|7.26|5.26|7.27|5.27|7.27|5.27|7.25|5.25|0
1723666800000|2024-08-14 20:20:00|7.28|5.28|7.28|5.28|7.28|5.28|7.27|5.27|0
1723667100000|2024-08-14 20:25:00|7.27|5.27|7.28|5.28|7.28|5.28|7.27|5.27|0
1723667400000|2024-08-14 20:30:00|7.27|5.27|7.3|5.3|7.3|5.3|7.27|5.27|0
1723667700000|2024-08-14 20:35:00|7.29|5.29|7.3|5.3|7.3|5.3|7.29|5.29|0
1723668000000|2024-08-14 20:40:00|7.29|5.29|7.29|5.29|7.29|5.29|7.29|5.29|0
1723668300000|2024-08-14 20:45:00|7.28|5.28|7.29|5.29|7.29|5.29|7.28|5.28|0
1723668600000|2024-08-14 20:50:00|7.3|5.3|7.29|5.29|7.3|5.3|7.28|5.28|0
1723668900000|2024-08-14 20:55:00|7.3|5.3|7.3|5.3|7.3|5.3|7.29|5.29|0
1723669200000|2024-08-14 21:00:00|7.29|5.29|7.29|5.29|7.3|5.3|7.29|5.29|0
1723669500000|2024-08-14 21:05:00|7.28|5.28|7.29|5.29|7.29|5.29|7.28|5.28|0
1723669800000|2024-08-14 21:10:00|7.27|5.27|7.29|5.29|7.29|5.29|7.27|5.27|0
1723670100000|2024-08-14 21:15:00|7.3|5.3|7.29|5.29|7.3|5.3|7.29|5.29|0
1723670400000|2024-08-14 21:20:00|7.3|5.3|7.3|5.3|7.3|5.3|7.29|5.29|0
1723670700000|2024-08-14 21:25:00|7.29|5.29|7.3|5.3|7.3|5.3|7.29|5.29|0
1723671600000|2024-08-14 21:40:00|7.29|5.29|7.29|5.29|7.29|5.29|7.29|5.29|0
1723672200000|2024-08-14 21:50:00|7.28|5.28|7.28|5.28|7.29|5.29|7.28|5.28|0
1723672500000|2024-08-14 21:55:00|7.29|5.29|7.28|5.28|7.29|5.29|7.28|5.28|0
1723672800000|2024-08-14 22:00:00|7.29|5.29|7.29|5.29|7.31|5.31|7.27|5.27|0
1723673100000|2024-08-14 22:05:00|7.28|5.28|7.29|5.29|7.3|5.3|7.28|5.28|0
1723673400000|2024-08-14 22:10:00|7.28|5.28|7.29|5.29|7.3|5.3|7.28|5.28|0
1723673700000|2024-08-14 22:15:00|7.3|5.3|7.29|5.29|7.31|5.31|7.29|5.29|0
1723674000000|2024-08-14 22:20:00|7.3|5.3|7.32|5.32|7.32|5.32|7.3|5.3|0
1723674300000|2024-08-14 22:25:00|7.33|5.33|7.34|5.34|7.35|5.35|7.32|5.32|0
1723674600000|2024-08-14 22:30:00|7.33|5.33|7.33|5.33|7.33|5.33|7.33|5.33|0
1723674900000|2024-08-14 22:35:00|7.32|5.32|7.32|5.32|7.32|5.32|7.32|5.32|0
1723675200000|2024-08-14 22:40:00|7.31|5.31|7.33|5.33|7.33|5.33|7.3|5.3|0
1723675500000|2024-08-14 22:45:00|7.32|5.32|7.32|5.32|7.33|5.33|7.31|5.31|0
1723675800000|2024-08-14 22:50:00|7.31|5.31|7.32|5.32|7.32|5.32|7.3|5.3|0
1723676100000|2024-08-14 22:55:00|7.31|5.31|7.31|5.31|7.32|5.32|7.31|5.31|0
1723676400000|2024-08-14 23:00:00|7.3|5.3|7.29|5.29|7.31|5.31|7.29|5.29|0
1723676700000|2024-08-14 23:05:00|7.28|5.28|7.29|5.29|7.29|5.29|7.28|5.28|0
1723677300000|2024-08-14 23:15:00|7.3|5.3|7.3|5.3|7.3|5.3|7.3|5.3|0
1723677900000|2024-08-14 23:25:00|7.31|5.31|7.31|5.31|7.31|5.31|7.31|5.31|0
1723678200000|2024-08-14 23:30:00|7.32|5.32|7.34|5.34|7.36|5.36|7.32|5.32|0
1723678500000|2024-08-14 23:35:00|7.33|5.33|7.34|5.34|7.35|5.35|7.33|5.33|0
1723678800000|2024-08-14 23:40:00|7.35|5.35|7.34|5.34|7.35|5.35|7.34|5.34|0
1723679100000|2024-08-14 23:45:00|7.35|5.35|7.36|5.36|7.38|5.38|7.35|5.35|0
1723679400000|2024-08-14 23:50:00|7.37|5.37|7.36|5.36|7.37|5.37|7.36|5.36|0
1723679700000|2024-08-14 23:55:00|7.35|5.35|7.36|5.36|7.36|5.36|7.34|5.34|0
1723680000000|2024-08-15 00:00:00|7.35|5.35|7.35|5.35|7.35|5.35|7.33|5.33|0
1723680300000|2024-08-15 00:05:00|7.36|5.36|7.33|5.33|7.36|5.36|7.32|5.32|0
1723680600000|2024-08-15 00:10:00|7.32|5.32|7.32|5.32|7.33|5.33|7.31|5.31|0
1723680900000|2024-08-15 00:15:00|7.22|5.42|7.21|5.41|7.23|5.43|7.2|5.4|0
1723681200000|2024-08-15 00:20:00|7.2|5.4|7.23|5.43|7.29|5.49|7.19|5.39|0
1723681500000|2024-08-15 00:25:00|7.22|5.42|7.25|5.45|7.25|5.45|7.22|5.42|0
1723681800000|2024-08-15 00:30:00|7.26|5.46|7.23|5.43|7.26|5.46|7.23|5.43|0
1723682100000|2024-08-15 00:35:00|7.22|5.42|7.21|5.41|7.22|5.42|7.21|5.41|0
1723682400000|2024-08-15 00:40:00|7.2|5.4|7.22|5.42|7.22|5.42|7.2|5.4|0
1723682700000|2024-08-15 00:45:00|7.21|5.41|7.21|5.41|7.22|5.42|7.2|5.4|0
1723683000000|2024-08-15 00:50:00|7.2|5.4|7.18|5.38|7.2|5.4|7.18|5.38|0
1723683300000|2024-08-15 00:55:00|7.19|5.39|7.19|5.39|7.2|5.4|7.18|5.38|0
1723683600000|2024-08-15 01:00:00|7.2|5.4|7.19|5.39|7.21|5.41|7.19|5.39|0
1723683900000|2024-08-15 01:05:00|7.18|5.38|7.19|5.39|7.19|5.39|7.16|5.36|0
1723684200000|2024-08-15 01:10:00|7.18|5.38|7.19|5.39|7.19|5.39|7.17|5.37|0
1723684500000|2024-08-15 01:15:00|7.2|5.4|7.2|5.4|7.2|5.4|7.18|5.38|0
1723684800000|2024-08-15 01:20:00|7.19|5.39|7.19|5.39|7.2|5.4|7.18|5.38|0
1723685100000|2024-08-15 01:25:00|7.2|5.4|7.21|5.41|7.22|5.42|7.2|5.4|0
1723685400000|2024-08-15 01:30:00|7.2|5.4|7.2|5.4|7.21|5.41|7.19|5.39|0
1723685700000|2024-08-15 01:35:00|7.21|5.41|7.19|5.39|7.21|5.41|7.19|5.39|0
1723686000000|2024-08-15 01:40:00|7.18|5.38|7.17|5.37|7.18|5.38|7.16|5.36|0
1723686300000|2024-08-15 01:45:00|7.16|5.36|7.16|5.36|7.17|5.37|7.16|5.36|0
1723686600000|2024-08-15 01:50:00|7.17|5.37|7.17|5.37|7.19|5.39|7.16|5.36|0
1723686900000|2024-08-15 01:55:00|7.18|5.38|7.16|5.36|7.18|5.38|7.16|5.36|0
1723687200000|2024-08-15 02:00:00|7.17|5.37|7.17|5.37|7.18|5.38|7.16|5.36|0
1723687500000|2024-08-15 02:05:00|7.16|5.36|7.16|5.36|7.17|5.37|7.15|5.35|0
1723687800000|2024-08-15 02:10:00|7.15|5.35|7.12|5.32|7.15|5.35|7.12|5.32|0
1723688100000|2024-08-15 02:15:00|7.13|5.33|7.13|5.33|7.14|5.34|7.12|5.32|0
1723688400000|2024-08-15 02:20:00|7.12|5.32|7.12|5.32|7.13|5.33|7.12|5.32|0
1723688700000|2024-08-15 02:25:00|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1723689000000|2024-08-15 02:30:00|7.13|5.33|7.12|5.32|7.13|5.33|7.11|5.31|0
1723689300000|2024-08-15 02:35:00|7.11|5.31|7.09|5.29|7.12|5.32|7.09|5.29|0
1723689600000|2024-08-15 02:40:00|7.1|5.3|7.09|5.29|7.1|5.3|7.09|5.29|0
1723689900000|2024-08-15 02:45:00|7.1|5.3|7.09|5.29|7.1|5.3|7.09|5.29|0
1723690200000|2024-08-15 02:50:00|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1723690500000|2024-08-15 02:55:00|7.08|5.28|7.09|5.29|7.1|5.3|7.08|5.28|0
1723690800000|2024-08-15 03:00:00|7.08|5.28|7.1|5.3|7.1|5.3|7.08|5.28|0
1723691100000|2024-08-15 03:05:00|7.09|5.29|7.11|5.31|7.11|5.31|7.09|5.29|0
1723691400000|2024-08-15 03:10:00|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1723691700000|2024-08-15 03:15:00|7.11|5.31|7.1|5.3|7.11|5.31|7.1|5.3|0
1723692000000|2024-08-15 03:20:00|7.11|5.31|7.11|5.31|7.11|5.31|7.1|5.3|0
1723692300000|2024-08-15 03:25:00|7.12|5.32|7.11|5.31|7.12|5.32|7.11|5.31|0
1723692600000|2024-08-15 03:30:00|7.1|5.3|7.09|5.29|7.1|5.3|7.08|5.28|0
1723692900000|2024-08-15 03:35:00|7.1|5.3|7.08|5.28|7.1|5.3|7.08|5.28|0
1723693200000|2024-08-15 03:40:00|7.09|5.29|7.09|5.29|7.09|5.29|7.08|5.28|0
1723693500000|2024-08-15 03:45:00|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1723694400000|2024-08-15 04:00:00|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1723694700000|2024-08-15 04:05:00|7.08|5.28|7.08|5.28|7.09|5.29|7.08|5.28|0
1723695000000|2024-08-15 04:10:00|7.09|5.29|7.08|5.28|7.09|5.29|7.08|5.28|0
1723695600000|2024-08-15 04:20:00|7.07|5.27|7.07|5.27|7.08|5.28|7.07|5.27|0
1723695900000|2024-08-15 04:25:00|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1723696200000|2024-08-15 04:30:00|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1723696500000|2024-08-15 04:35:00|7.08|5.28|7.08|5.28|7.09|5.29|7.08|5.28|0
1723696800000|2024-08-15 04:40:00|7.09|5.29|7.09|5.29|7.09|5.29|7.08|5.28|0
1723697100000|2024-08-15 04:45:00|7.1|5.3|7.09|5.29|7.1|5.3|7.09|5.29|0
1723697400000|2024-08-15 04:50:00|7.08|5.28|7.08|5.28|7.09|5.29|7.08|5.28|0
1723697700000|2024-08-15 04:55:00|7.09|5.29|7.09|5.29|7.09|5.29|7.08|5.28|0
1723698000000|2024-08-15 05:00:00|7.1|5.3|7.11|5.31|7.11|5.31|7.09|5.29|0
1723698300000|2024-08-15 05:05:00|7.1|5.3|7.11|5.31|7.11|5.31|7.1|5.3|0
1723698600000|2024-08-15 05:10:00|7.1|5.3|7.11|5.31|7.11|5.31|7.1|5.3|0
1723698900000|2024-08-15 05:15:00|7.12|5.32|7.11|5.31|7.12|5.32|7.11|5.31|0
1723699200000|2024-08-15 05:20:00|7.12|5.32|7.13|5.33|7.14|5.34|7.11|5.31|0
1723699500000|2024-08-15 05:25:00|7.12|5.32|7.13|5.33|7.13|5.33|7.12|5.32|0
1723699800000|2024-08-15 05:30:00|7.14|5.34|7.12|5.32|7.14|5.34|7.12|5.32|0
1723700100000|2024-08-15 05:35:00|7.13|5.33|7.11|5.31|7.13|5.33|7.11|5.31|0
1723700400000|2024-08-15 05:40:00|7.12|5.32|7.13|5.33|7.14|5.34|7.12|5.32|0
1723700700000|2024-08-15 05:45:00|7.14|5.34|7.14|5.34|7.15|5.35|7.13|5.33|0
1723701000000|2024-08-15 05:50:00|7.15|5.35|7.13|5.33|7.16|5.36|7.12|5.32|0
1723701300000|2024-08-15 05:55:00|7.12|5.32|7.12|5.32|7.12|5.32|7.11|5.31|0
1723701600000|2024-08-15 06:00:00|7.13|5.33|7.13|5.33|7.14|5.34|7.12|5.32|0
1723701900000|2024-08-15 06:05:00|7.12|5.32|7.13|5.33|7.14|5.34|7.12|5.32|0
1723702200000|2024-08-15 06:10:00|7.14|5.34|7.12|5.32|7.14|5.34|7.12|5.32|0
1723702500000|2024-08-15 06:15:00|7.13|5.33|7.53|5.73|7.53|5.73|7.12|5.32|0
1723702800000|2024-08-15 06:20:00|7.54|5.74|7.58|5.78|7.6|5.8|7.54|5.74|0
1723703100000|2024-08-15 06:25:00|7.57|5.77|7.58|5.78|7.58|5.78|7.56|5.76|0
1723703400000|2024-08-15 06:30:00|7.57|5.77|7.55|5.75|7.58|5.78|7.55|5.75|0
1723703700000|2024-08-15 06:35:00|7.54|5.74|7.52|5.72|7.55|5.75|7.51|5.71|0
1723704000000|2024-08-15 06:40:00|7.53|5.73|7.52|5.72|7.53|5.73|7.51|5.71|0
1723704300000|2024-08-15 06:45:00|7.51|5.71|7.53|5.73|7.53|5.73|7.51|5.71|0
1723704600000|2024-08-15 06:50:00|7.52|5.72|7.51|5.71|7.52|5.72|7.5|5.7|0
1723704900000|2024-08-15 06:55:00|7.5|5.7|7.5|5.7|7.51|5.71|7.5|5.7|0
1723705200000|2024-08-15 07:00:00|7.51|5.71|7.52|5.72|7.54|5.74|7.51|5.71|0
1723705500000|2024-08-15 07:05:00|7.53|5.73|7.5|5.7|7.53|5.73|7.5|5.7|0
1723705800000|2024-08-15 07:10:00|7.51|5.71|7.49|5.69|7.53|5.73|7.49|5.69|0
1723706100000|2024-08-15 07:15:00|7.5|5.7|7.51|5.71|7.51|5.71|7.48|5.68|0
1723706400000|2024-08-15 07:20:00|7.52|5.72|7.48|5.68|7.52|5.72|7.48|5.68|0
1723706700000|2024-08-15 07:25:00|7.49|5.69|7.46|5.66|7.49|5.69|7.46|5.66|0
1723707000000|2024-08-15 07:30:00|7.47|5.67|7.47|5.67|7.48|5.68|7.46|5.66|0
1723707300000|2024-08-15 07:35:00|7.56|5.76|7.51|5.71|7.56|5.76|7.5|5.7|0
1723707600000|2024-08-15 07:40:00|7.5|5.7|7.53|5.73|7.53|5.73|7.5|5.7|0
1723707900000|2024-08-15 07:45:00|7.52|5.72|7.51|5.71|7.52|5.72|7.5|5.7|0
1723708200000|2024-08-15 07:50:00|7.5|5.7|7.5|5.7|7.51|5.71|7.49|5.69|0
1723708500000|2024-08-15 07:55:00|7.49|5.69|7.48|5.68|7.49|5.69|7.48|5.68|0
1723708800000|2024-08-15 08:00:00|7.49|5.69|7.5|5.7|7.5|5.7|7.48|5.68|0
1723709100000|2024-08-15 08:05:00|7.49|5.69|7.51|5.71|7.52|5.72|7.48|5.68|0
1723709400000|2024-08-15 08:10:00|7.52|5.72|7.53|5.73|7.54|5.74|7.51|5.71|0
1723709700000|2024-08-15 08:15:00|7.54|5.74|7.55|5.75|7.55|5.75|7.52|5.72|0
1723710000000|2024-08-15 08:20:00|7.54|5.74|7.56|5.76|7.56|5.76|7.53|5.73|0
1723710300000|2024-08-15 08:25:00|7.55|5.75|7.58|5.78|7.58|5.78|7.55|5.75|0
1723710600000|2024-08-15 08:30:00|7.59|5.79|7.64|5.84|7.64|5.84|7.59|5.79|0
1723710900000|2024-08-15 08:35:00|7.63|5.83|7.62|5.82|7.64|5.84|7.62|5.82|0
1723711200000|2024-08-15 08:40:00|7.61|5.81|7.45|5.65|7.61|5.81|7.42|5.62|0
1723711500000|2024-08-15 08:45:00|7.44|5.64|7.45|5.65|7.45|5.65|7.43|5.63|0
1723711800000|2024-08-15 08:50:00|7.44|5.64|7.45|5.65|7.46|5.66|7.44|5.64|0
1723712100000|2024-08-15 08:55:00|7.44|5.64|7.44|5.64|7.45|5.65|7.43|5.63|0
1723712400000|2024-08-15 09:00:00|7.45|5.65|7.44|5.64|7.45|5.65|7.43|5.63|0
1723712700000|2024-08-15 09:05:00|7.45|5.65|7.44|5.64|7.46|5.66|7.44|5.64|0
1723713000000|2024-08-15 09:10:00|7.43|5.63|7.42|5.62|7.44|5.64|7.42|5.62|0
1723713300000|2024-08-15 09:15:00|7.43|5.63|7.43|5.63|7.44|5.64|7.42|5.62|0
1723713600000|2024-08-15 09:20:00|7.42|5.62|7.42|5.62|7.42|5.62|7.41|5.61|0
1723713900000|2024-08-15 09:25:00|7.43|5.63|7.41|5.61|7.43|5.63|7.41|5.61|0
1723714200000|2024-08-15 09:30:00|7.42|5.62|7.4|5.6|7.42|5.62|7.4|5.6|0
1723714500000|2024-08-15 09:35:00|7.41|5.61|7.42|5.62|7.42|5.62|7.4|5.6|0
1723714800000|2024-08-15 09:40:00|7.41|5.61|7.43|5.63|7.43|5.63|7.41|5.61|0
1723715100000|2024-08-15 09:45:00|7.42|5.62|7.41|5.61|7.42|5.62|7.4|5.6|0
1723715400000|2024-08-15 09:50:00|7.4|5.6|7.41|5.61|7.41|5.61|7.4|5.6|0
1723715700000|2024-08-15 09:55:00|7.4|5.6|7.4|5.6|7.41|5.61|7.39|5.59|0
1723716000000|2024-08-15 10:00:00|7.39|5.59|7.39|5.59|7.39|5.59|7.38|5.58|0
1723716300000|2024-08-15 10:05:00|7.4|5.6|7.4|5.6|7.41|5.61|7.39|5.59|0
1723716600000|2024-08-15 10:10:00|7.41|5.61|7.42|5.62|7.42|5.62|7.41|5.61|0
1723716900000|2024-08-15 10:15:00|7.43|5.63|7.44|5.64|7.44|5.64|7.41|5.61|0
1723717200000|2024-08-15 10:20:00|7.45|5.65|7.47|5.67|7.47|5.67|7.44|5.64|0
1723717500000|2024-08-15 10:25:00|7.46|5.66|7.46|5.66|7.47|5.67|7.45|5.65|0
1723717800000|2024-08-15 10:30:00|7.47|5.67|7.45|5.65|7.47|5.67|7.45|5.65|0
1723718100000|2024-08-15 10:35:00|7.44|5.64|7.46|5.66|7.46|5.66|7.44|5.64|0
1723718400000|2024-08-15 10:40:00|7.45|5.65|7.48|5.68|7.48|5.68|7.45|5.65|0
1723718700000|2024-08-15 10:45:00|7.47|5.67|7.48|5.68|7.48|5.68|7.47|5.67|0
1723719000000|2024-08-15 10:50:00|7.49|5.69|7.47|5.67|7.49|5.69|7.47|5.67|0
1723719300000|2024-08-15 10:55:00|7.48|5.68|7.52|5.72|7.52|5.72|7.47|5.67|0
1723719600000|2024-08-15 11:00:00|7.51|5.71|7.46|5.66|7.56|5.76|7.46|5.66|0
1723719900000|2024-08-15 11:05:00|7.47|5.67|7.44|5.64|7.47|5.67|7.44|5.64|0
1723720200000|2024-08-15 11:10:00|7.45|5.65|7.44|5.64|7.46|5.66|7.43|5.63|0
1723720500000|2024-08-15 11:15:00|7.43|5.63|7.37|5.57|7.43|5.63|7.37|5.57|0
1723720800000|2024-08-15 11:20:00|7.38|5.58|7.36|5.56|7.38|5.58|7.35|5.55|0
1723721100000|2024-08-15 11:25:00|7.35|5.55|7.36|5.56|7.36|5.56|7.35|5.55|0
1723721400000|2024-08-15 11:30:00|7.35|5.55|7.34|5.54|7.36|5.56|7.32|5.52|0
1723721700000|2024-08-15 11:35:00|7.33|5.53|7.34|5.54|7.36|5.56|7.33|5.53|0
1723722000000|2024-08-15 11:40:00|7.33|5.53|7.34|5.54|7.35|5.55|7.33|5.53|0
1723722300000|2024-08-15 11:45:00|7.33|5.53|7.33|5.53|7.34|5.54|7.32|5.52|0
1723722600000|2024-08-15 11:50:00|7.34|5.54|7.36|5.56|7.36|5.56|7.34|5.54|0
1723722900000|2024-08-15 11:55:00|7.35|5.55|7.35|5.55|7.35|5.55|7.34|5.54|0
1723723200000|2024-08-15 12:00:00|7.34|5.54|7.35|5.55|7.36|5.56|7.34|5.54|0
1723723500000|2024-08-15 12:05:00|7.34|5.54|7.35|5.55|7.35|5.55|7.34|5.54|0
1723723800000|2024-08-15 12:10:00|7.34|5.54|7.33|5.53|7.35|5.55|7.33|5.53|0
1723724100000|2024-08-15 12:15:00|7.32|5.52|7.32|5.52|7.33|5.53|7.32|5.52|0
1723724400000|2024-08-15 12:20:00|7.31|5.51|7.32|5.52|7.33|5.53|7.3|5.5|0
1723724700000|2024-08-15 12:25:00|7.33|5.53|7.33|5.53|7.36|5.56|7.32|5.52|0
1723725000000|2024-08-15 12:30:00|7.23|5.43|7.22|5.42|7.69|5.89|7.09|5.29|0
1723725300000|2024-08-15 12:35:00|7.23|5.43|7.3|5.5|7.38|5.58|7.22|5.42|0
1723725600000|2024-08-15 12:40:00|7.32|5.52|7.31|5.51|7.33|5.53|7.3|5.5|0
1723725900000|2024-08-15 12:45:00|7.3|5.5|7.21|5.41|7.32|5.52|7.21|5.41|0
1723726200000|2024-08-15 12:50:00|7.2|5.4|7.19|5.39|7.23|5.43|7.13|5.33|0
1723726500000|2024-08-15 12:55:00|7.2|5.4|7.28|5.48|7.46|5.66|7.18|5.38|0
1723726800000|2024-08-15 13:00:00|7.27|5.47|7.3|5.5|7.35|5.55|7.27|5.47|0
1723727100000|2024-08-15 13:05:00|7.31|5.51|7.36|5.56|7.37|5.57|7.3|5.5|0
1723727400000|2024-08-15 13:10:00|7.37|5.57|7.33|5.53|7.38|5.58|7.32|5.52|0
1723727700000|2024-08-15 13:15:00|7.34|5.54|7.36|5.56|7.38|5.58|7.33|5.53|0
1723728000000|2024-08-15 13:20:00|7.35|5.55|7.35|5.55|7.39|5.59|7.35|5.55|0
1723728300000|2024-08-15 13:25:00|7.36|5.56|7.28|5.48|7.36|5.56|7.27|5.47|0
1723728600000|2024-08-15 13:30:00|7.26|5.46|7.23|5.43|7.3|5.5|7.2|5.4|0
1723728900000|2024-08-15 13:35:00|7.24|5.44|7.24|5.44|7.26|5.46|7.19|5.39|0
1723729200000|2024-08-15 13:40:00|7.23|5.43|7.3|5.5|7.33|5.53|7.22|5.42|0
1723729500000|2024-08-15 13:45:00|7.28|5.48|7.25|5.45|7.33|5.53|7.25|5.45|0
1723729800000|2024-08-15 13:50:00|7.24|5.44|7.24|5.44|7.27|5.47|7.22|5.42|0
1723730100000|2024-08-15 13:55:00|7.23|5.43|7.27|5.47|7.41|5.61|7.23|5.43|0
1723730400000|2024-08-15 14:00:00|7.25|5.45|7.35|5.55|7.36|5.56|7.22|5.42|0
1723730700000|2024-08-15 14:05:00|7.36|5.56|7.21|5.41|7.41|5.61|7.2|5.4|0
1723731000000|2024-08-15 14:10:00|7.22|5.42|7.23|5.43|7.32|5.52|7.2|5.4|0
1723731300000|2024-08-15 14:15:00|7.22|5.42|7.2|5.4|7.25|5.45|7.2|5.4|0
1723731600000|2024-08-15 14:20:00|7.19|5.39|7.22|5.42|7.38|5.58|7.19|5.39|0
1723731900000|2024-08-15 14:25:00|7.21|5.41|7.18|5.38|7.23|5.43|7.15|5.35|0
1723732200000|2024-08-15 14:30:00|7.17|5.37|6.94|5.14|7.25|5.45|6.84|5.04|0
1723732500000|2024-08-15 14:35:00|6.95|5.15|6.93|5.13|6.96|5.16|6.9|5.1|0
1723732800000|2024-08-15 14:40:00|6.94|5.14|6.91|5.11|6.94|5.14|6.91|5.11|0
1723733100000|2024-08-15 14:45:00|6.9|5.1|6.9|5.1|6.91|5.11|6.87|5.07|0
1723733400000|2024-08-15 14:50:00|6.89|5.09|6.89|5.09|6.92|5.12|6.89|5.09|0
1723733700000|2024-08-15 14:55:00|6.91|5.11|6.9|5.1|6.93|5.13|6.9|5.1|0
1723734000000|2024-08-15 15:00:00|6.91|5.11|6.85|5.05|6.92|5.12|6.85|5.05|0
1723734300000|2024-08-15 15:05:00|6.86|5.06|6.86|5.06|6.88|5.08|6.85|5.05|0
1723734600000|2024-08-15 15:10:00|6.85|5.05|6.94|5.14|7.03|5.23|6.85|5.05|0
1723734900000|2024-08-15 15:15:00|6.95|5.15|6.93|5.13|6.95|5.15|6.91|5.11|0
1723735200000|2024-08-15 15:20:00|6.92|5.12|7.06|5.26|7.08|5.28|6.91|5.11|0
1723735500000|2024-08-15 15:25:00|7.07|5.27|7.11|5.31|7.11|5.31|7.06|5.26|0
1723735800000|2024-08-15 15:30:00|7.1|5.3|7.09|5.29|7.12|5.32|7.07|5.27|0
1723736100000|2024-08-15 15:35:00|7.1|5.3|7.08|5.28|7.11|5.31|7.07|5.27|0
1723736400000|2024-08-15 15:40:00|7.07|5.27|7.15|5.35|7.15|5.35|7.03|5.23|0
1723736700000|2024-08-15 15:45:00|7.14|5.34|7.14|5.34|7.17|5.37|7.14|5.34|0
1723737000000|2024-08-15 15:50:00|7.15|5.35|7.14|5.34|7.16|5.36|7.12|5.32|0
1723737300000|2024-08-15 15:55:00|7.13|5.33|7.18|5.38|7.18|5.38|7.13|5.33|0
1723737600000|2024-08-15 16:00:00|7.17|5.37|7.12|5.32|7.18|5.38|7.12|5.32|0
1723737900000|2024-08-15 16:05:00|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1723738200000|2024-08-15 16:10:00|7.13|5.33|7.28|5.48|7.29|5.49|7.12|5.32|0
1723738500000|2024-08-15 16:15:00|7.27|5.47|7.24|5.44|7.27|5.47|7.22|5.42|0
1723738800000|2024-08-15 16:20:00|7.23|5.43|7.21|5.41|7.23|5.43|7.19|5.39|0
1723739100000|2024-08-15 16:25:00|7.22|5.42|7.3|5.5|7.3|5.5|7.21|5.41|0
1723739400000|2024-08-15 16:30:00|7.29|5.49|7.33|5.53|7.34|5.54|7.29|5.49|0
1723739700000|2024-08-15 16:35:00|7.32|5.52|7.35|5.55|7.35|5.55|7.32|5.52|0
1723740000000|2024-08-15 16:40:00|7.36|5.56|7.4|5.6|7.41|5.61|7.35|5.55|0
1723740300000|2024-08-15 16:45:00|7.39|5.59|7.42|5.62|7.46|5.66|7.38|5.58|0
1723740600000|2024-08-15 16:50:00|7.41|5.61|7.4|5.6|7.43|5.63|7.39|5.59|0
1723740900000|2024-08-15 16:55:00|7.41|5.61|7.38|5.58|7.42|5.62|7.37|5.57|0
1723741200000|2024-08-15 17:00:00|7.39|5.59|7.4|5.6|7.42|5.62|7.38|5.58|0
1723741500000|2024-08-15 17:05:00|7.39|5.59|7.43|5.63|7.43|5.63|7.39|5.59|0
1723741800000|2024-08-15 17:10:00|7.42|5.62|7.4|5.6|7.43|5.63|7.39|5.59|0
1723742100000|2024-08-15 17:15:00|7.39|5.59|7.39|5.59|7.41|5.61|7.38|5.58|0
1723742400000|2024-08-15 17:20:00|7.4|5.6|7.4|5.6|7.41|5.61|7.37|5.57|0
1723742700000|2024-08-15 17:25:00|7.39|5.59|7.36|5.56|7.39|5.59|7.33|5.53|0
1723743000000|2024-08-15 17:30:00|7.35|5.55|7.33|5.53|7.36|5.56|7.33|5.53|0
1723743300000|2024-08-15 17:35:00|7.34|5.54|7.32|5.52|7.34|5.54|7.32|5.52|0
1723743600000|2024-08-15 17:40:00|7.33|5.53|7.33|5.53|7.34|5.54|7.31|5.51|0
1723743900000|2024-08-15 17:45:00|7.32|5.52|7.3|5.5|7.33|5.53|7.3|5.5|0
1723744200000|2024-08-15 17:50:00|7.31|5.51|7.35|5.55|7.36|5.56|7.29|5.49|0
1723744500000|2024-08-15 17:55:00|7.41|5.61|7.39|5.59|7.42|5.62|7.39|5.59|0
1723744800000|2024-08-15 18:00:00|7.4|5.6|7.37|5.57|7.41|5.61|7.36|5.56|0
1723745100000|2024-08-15 18:05:00|7.38|5.58|7.37|5.57|7.38|5.58|7.36|5.56|0
1723745400000|2024-08-15 18:10:00|7.38|5.58|7.4|5.6|7.4|5.6|7.37|5.57|0
1723745700000|2024-08-15 18:15:00|7.39|5.59|7.38|5.58|7.42|5.62|7.37|5.57|0
1723746000000|2024-08-15 18:20:00|7.37|5.57|7.39|5.59|7.4|5.6|7.37|5.57|0
1723746300000|2024-08-15 18:25:00|7.38|5.58|7.37|5.57|7.39|5.59|7.36|5.56|0
1723746600000|2024-08-15 18:30:00|7.36|5.56|7.37|5.57|7.38|5.58|7.36|5.56|0
1723746900000|2024-08-15 18:35:00|7.36|5.56|7.36|5.56|7.38|5.58|7.35|5.55|0
1723747200000|2024-08-15 18:40:00|7.37|5.57|7.34|5.54|7.37|5.57|7.34|5.54|0
1723747500000|2024-08-15 18:45:00|7.35|5.55|7.35|5.55|7.36|5.56|7.34|5.54|0
1723747800000|2024-08-15 18:50:00|7.36|5.56|7.36|5.56|7.39|5.59|7.35|5.55|0
1723748100000|2024-08-15 18:55:00|7.35|5.55|7.35|5.55|7.37|5.57|7.35|5.55|0
1723748400000|2024-08-15 19:00:00|7.36|5.56|7.37|5.57|7.41|5.61|7.36|5.56|0
1723748700000|2024-08-15 19:05:00|7.38|5.58|7.34|5.54|7.38|5.58|7.34|5.54|0
1723749000000|2024-08-15 19:10:00|7.35|5.55|7.36|5.56|7.39|5.59|7.35|5.55|0
1723749300000|2024-08-15 19:15:00|7.37|5.57|7.35|5.55|7.37|5.57|7.33|5.53|0
1723749600000|2024-08-15 19:20:00|7.34|5.54|7.34|5.54|7.36|5.56|7.32|5.52|0
1723749900000|2024-08-15 19:25:00|7.35|5.55|7.28|5.48|7.36|5.56|7.28|5.48|0
1723750200000|2024-08-15 19:30:00|7.29|5.49|7.26|5.46|7.29|5.49|7.26|5.46|0
1723750500000|2024-08-15 19:35:00|7.25|5.45|7.26|5.46|7.28|5.48|7.25|5.45|0
1723750800000|2024-08-15 19:40:00|7.27|5.47|7.29|5.49|7.29|5.49|7.26|5.46|0
1723751100000|2024-08-15 19:45:00|7.3|5.5|7.33|5.53|7.34|5.54|7.28|5.48|0
1723751400000|2024-08-15 19:50:00|7.36|5.56|7.67|5.27|7.71|5.61|7.32|5.27|0
1723751700000|2024-08-15 19:55:00|7.68|5.28|7.58|5.18|7.71|5.31|7.58|5.18|0
1723752000000|2024-08-15 20:00:00|7.57|5.17|7.25|5.45|7.58|5.57|7.22|5.17|0
1723752300000|2024-08-15 20:05:00|7.26|5.46|7.22|5.42|7.26|5.46|7.22|5.42|0
1723752600000|2024-08-15 20:10:00|7.23|5.43|7.28|5.48|7.28|5.48|7.22|5.42|0
1723752900000|2024-08-15 20:15:00|7.38|5.38|7.37|5.37|7.38|5.38|7.36|5.36|0
1723753200000|2024-08-15 20:20:00|7.38|5.38|7.36|5.36|7.38|5.38|7.35|5.35|0
1723753500000|2024-08-15 20:25:00|7.35|5.35|7.3|5.3|7.35|5.35|7.3|5.3|0
1723753800000|2024-08-15 20:30:00|7.31|5.31|7.3|5.3|7.31|5.31|7.3|5.3|0
1723754100000|2024-08-15 20:35:00|7.29|5.29|7.29|5.29|7.29|5.29|7.29|5.29|0
1723754400000|2024-08-15 20:40:00|7.3|5.3|7.31|5.31|7.31|5.31|7.3|5.3|0
1723754700000|2024-08-15 20:45:00|7.32|5.32|7.32|5.32|7.32|5.32|7.31|5.31|0
1723755000000|2024-08-15 20:50:00|7.31|5.31|7.32|5.32|7.32|5.32|7.31|5.31|0
1723755300000|2024-08-15 20:55:00|7.33|5.33|7.33|5.33|7.35|5.35|7.33|5.33|0
1723755600000|2024-08-15 21:00:00|7.34|5.34|7.33|5.33|7.34|5.34|7.33|5.33|0
1723756800000|2024-08-15 21:20:00|7.32|5.32|7.32|5.32|7.33|5.33|7.32|5.32|0
1723757400000|2024-08-15 21:30:00|7.33|5.33|7.33|5.33|7.33|5.33|7.33|5.33|0
1723757700000|2024-08-15 21:35:00|7.32|5.32|7.32|5.32|7.33|5.33|7.32|5.32|0
1723758900000|2024-08-15 21:55:00|7.31|5.31|7.31|5.31|7.32|5.32|7.31|5.31|0
1723759200000|2024-08-15 22:00:00|7.32|5.32|7.28|5.28|7.33|5.33|7.28|5.28|0
1723759500000|2024-08-15 22:05:00|7.29|5.29|7.32|5.32|7.33|5.33|7.29|5.29|0
1723759800000|2024-08-15 22:10:00|7.31|5.31|7.29|5.29|7.31|5.31|7.28|5.28|0
1723760100000|2024-08-15 22:15:00|7.28|5.28|7.29|5.29|7.29|5.29|7.28|5.28|0
1723760400000|2024-08-15 22:20:00|7.28|5.28|7.27|5.27|7.28|5.28|7.27|5.27|0
1723760700000|2024-08-15 22:25:00|7.28|5.28|7.25|5.25|7.28|5.28|7.25|5.25|0
1723761000000|2024-08-15 22:30:00|7.26|5.26|7.27|5.27|7.27|5.27|7.26|5.26|0
1723761300000|2024-08-15 22:35:00|7.26|5.26|7.24|5.24|7.27|5.27|7.22|5.22|0
1723761600000|2024-08-15 22:40:00|7.23|5.23|7.25|5.25|7.25|5.25|7.23|5.23|0
1723761900000|2024-08-15 22:45:00|7.26|5.26|7.25|5.25|7.26|5.26|7.24|5.24|0
1723762200000|2024-08-15 22:50:00|7.24|5.24|7.25|5.25|7.25|5.25|7.23|5.23|0
1723762500000|2024-08-15 22:55:00|7.24|5.24|7.24|5.24|7.24|5.24|7.24|5.24|0
1723762800000|2024-08-15 23:00:00|7.23|5.23|7.23|5.23|7.24|5.24|7.22|5.22|0
1723763100000|2024-08-15 23:05:00|7.22|5.22|7.23|5.23|7.24|5.24|7.22|5.22|0
1723763400000|2024-08-15 23:10:00|7.22|5.22|7.21|5.21|7.23|5.23|7.19|5.19|0
1723763700000|2024-08-15 23:15:00|7.2|5.2|7.21|5.21|7.21|5.21|7.2|5.2|0
1723764000000|2024-08-15 23:20:00|7.2|5.2|7.18|5.18|7.21|5.21|7.18|5.18|0
1723764300000|2024-08-15 23:25:00|7.19|5.19|7.19|5.19|7.2|5.2|7.18|5.18|0
1723764600000|2024-08-15 23:30:00|7.2|5.2|7.2|5.2|7.2|5.2|7.2|5.2|0
1723764900000|2024-08-15 23:35:00|7.21|5.21|7.21|5.21|7.21|5.21|7.21|5.21|0
1723765200000|2024-08-15 23:40:00|7.22|5.22|7.22|5.22|7.25|5.25|7.22|5.22|0
1723765500000|2024-08-15 23:45:00|7.23|5.23|7.23|5.23|7.24|5.24|7.23|5.23|0
1723765800000|2024-08-15 23:50:00|7.24|5.24|7.24|5.24|7.24|5.24|7.23|5.23|0
1723766100000|2024-08-15 23:55:00|7.23|5.23|7.22|5.22|7.24|5.24|7.22|5.22|0
1723766400000|2024-08-16 00:00:00|7.23|5.23|7.25|5.25|7.26|5.26|7.23|5.23|0
1723766700000|2024-08-16 00:05:00|7.26|5.26|7.26|5.26|7.28|5.28|7.26|5.26|0
1723767000000|2024-08-16 00:10:00|7.25|5.25|7.26|5.26|7.26|5.26|7.25|5.25|0
1723767300000|2024-08-16 00:15:00|7.15|5.35|7.17|5.37|7.17|5.37|7.15|5.35|0
1723767600000|2024-08-16 00:20:00|7.18|5.38|7.17|5.37|7.18|5.38|7.15|5.35|0
1723767900000|2024-08-16 00:25:00|7.16|5.36|7.19|5.39|7.21|5.41|7.15|5.35|0
1723768200000|2024-08-16 00:30:00|7.18|5.38|7.22|5.42|7.22|5.42|7.18|5.38|0
1723768500000|2024-08-16 00:35:00|7.23|5.43|7.24|5.44|7.26|5.46|7.22|5.42|0
1723768800000|2024-08-16 00:40:00|7.25|5.45|7.24|5.44|7.25|5.45|7.23|5.43|0
1723769100000|2024-08-16 00:45:00|7.23|5.43|7.23|5.43|7.24|5.44|7.22|5.42|0
1723769400000|2024-08-16 00:50:00|7.24|5.44|7.23|5.43|7.24|5.44|7.22|5.42|0
1723769700000|2024-08-16 00:55:00|7.22|5.42|7.2|5.4|7.23|5.43|7.2|5.4|0
1723770000000|2024-08-16 01:00:00|7.21|5.41|7.21|5.41|7.22|5.42|7.2|5.4|0
1723770300000|2024-08-16 01:05:00|7.22|5.42|7.22|5.42|7.23|5.43|7.21|5.41|0
1723770600000|2024-08-16 01:10:00|7.21|5.41|7.22|5.42|7.23|5.43|7.21|5.41|0
1723770900000|2024-08-16 01:15:00|7.23|5.43|7.21|5.41|7.23|5.43|7.2|5.4|0
1723771200000|2024-08-16 01:20:00|7.2|5.4|7.2|5.4|7.21|5.41|7.19|5.39|0
1723771500000|2024-08-16 01:25:00|7.19|5.39|7.18|5.38|7.2|5.4|7.18|5.38|0
1723771800000|2024-08-16 01:30:00|7.17|5.37|7.17|5.37|7.18|5.38|7.17|5.37|0
1723772100000|2024-08-16 01:35:00|7.18|5.38|7.18|5.38|7.19|5.39|7.17|5.37|0
1723772400000|2024-08-16 01:40:00|7.17|5.37|7.15|5.35|7.18|5.38|7.15|5.35|0
1723772700000|2024-08-16 01:45:00|7.16|5.36|7.18|5.38|7.18|5.38|7.15|5.35|0
1723773000000|2024-08-16 01:50:00|7.19|5.39|7.17|5.37|7.19|5.39|7.17|5.37|0
1723773300000|2024-08-16 01:55:00|7.16|5.36|7.17|5.37|7.17|5.37|7.16|5.36|0
1723773600000|2024-08-16 02:00:00|7.16|5.36|7.16|5.36|7.17|5.37|7.15|5.35|0
1723773900000|2024-08-16 02:05:00|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1723774200000|2024-08-16 02:10:00|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1723774500000|2024-08-16 02:15:00|7.15|5.35|7.14|5.34|7.16|5.36|7.13|5.33|0
1723774800000|2024-08-16 02:20:00|7.15|5.35|7.14|5.34|7.16|5.36|7.14|5.34|0
1723775100000|2024-08-16 02:25:00|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1723775400000|2024-08-16 02:30:00|7.15|5.35|7.15|5.35|7.15|5.35|7.14|5.34|0
1723775700000|2024-08-16 02:35:00|7.14|5.34|7.14|5.34|7.15|5.35|7.14|5.34|0
1723776000000|2024-08-16 02:40:00|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1723776600000|2024-08-16 02:50:00|7.15|5.35|7.15|5.35|7.15|5.35|7.14|5.34|0
1723776900000|2024-08-16 02:55:00|7.14|5.34|7.14|5.34|7.15|5.35|7.14|5.34|0
1723777500000|2024-08-16 03:05:00|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1723777800000|2024-08-16 03:10:00|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1723778100000|2024-08-16 03:15:00|7.15|5.35|7.13|5.33|7.15|5.35|7.13|5.33|0
1723778400000|2024-08-16 03:20:00|7.14|5.34|7.14|5.34|7.14|5.34|7.13|5.33|0
1723778700000|2024-08-16 03:25:00|7.15|5.35|7.13|5.33|7.15|5.35|7.13|5.33|0
1723779000000|2024-08-16 03:30:00|7.12|5.32|7.12|5.32|7.12|5.32|7.11|5.31|0
1723779600000|2024-08-16 03:40:00|7.11|5.31|7.12|5.32|7.12|5.32|7.11|5.31|0
1723779900000|2024-08-16 03:45:00|7.11|5.31|7.12|5.32|7.12|5.32|7.11|5.31|0
1723780200000|2024-08-16 03:50:00|7.11|5.31|7.12|5.32|7.12|5.32|7.11|5.31|0
1723780500000|2024-08-16 03:55:00|7.11|5.31|7.12|5.32|7.12|5.32|7.11|5.31|0
1723780800000|2024-08-16 04:00:00|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1723781100000|2024-08-16 04:05:00|7.12|5.32|7.12|5.32|7.13|5.33|7.12|5.32|0
1723781400000|2024-08-16 04:10:00|7.13|5.33|7.16|5.36|7.16|5.36|7.12|5.32|0
1723781700000|2024-08-16 04:15:00|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1723782300000|2024-08-16 04:25:00|7.16|5.36|7.13|5.33|7.16|5.36|7.13|5.33|0
1723782600000|2024-08-16 04:30:00|7.14|5.34|7.13|5.33|7.15|5.35|7.13|5.33|0
1723782900000|2024-08-16 04:35:00|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1723783200000|2024-08-16 04:40:00|7.15|5.35|7.13|5.33|7.15|5.35|7.13|5.33|0
1723783500000|2024-08-16 04:45:00|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1723783800000|2024-08-16 04:50:00|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1723784400000|2024-08-16 05:00:00|7.12|5.32|7.12|5.32|7.13|5.33|7.12|5.32|0
1723784700000|2024-08-16 05:05:00|7.13|5.33|7.11|5.31|7.13|5.33|7.11|5.31|0
1723785000000|2024-08-16 05:10:00|7.12|5.32|7.11|5.31|7.12|5.32|7.11|5.31|0
1723785300000|2024-08-16 05:15:00|7.1|5.3|7.1|5.3|7.11|5.31|7.09|5.29|0
1723785600000|2024-08-16 05:20:00|7.11|5.31|7.11|5.31|7.11|5.31|7.1|5.3|0
1723785900000|2024-08-16 05:25:00|7.1|5.3|7.09|5.29|7.1|5.3|7.09|5.29|0
1723786200000|2024-08-16 05:30:00|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1723786500000|2024-08-16 05:35:00|7.08|5.28|7.08|5.28|7.09|5.29|7.08|5.28|0
1723786800000|2024-08-16 05:40:00|7.07|5.27|7.07|5.27|7.08|5.28|7.06|5.26|0
1723787100000|2024-08-16 05:45:00|7.08|5.28|7.05|5.25|7.08|5.28|7.05|5.25|0
1723787400000|2024-08-16 05:50:00|7.06|5.26|7.05|5.25|7.06|5.26|7.05|5.25|0
1723787700000|2024-08-16 05:55:00|7.06|5.26|7.06|5.26|7.07|5.27|7.05|5.25|0
1723788000000|2024-08-16 06:00:00|7.07|5.27|7.04|5.24|7.07|5.27|7.04|5.24|0
1723788300000|2024-08-16 06:05:00|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1723788600000|2024-08-16 06:10:00|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1723788900000|2024-08-16 06:15:00|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1723789200000|2024-08-16 06:20:00|7.05|5.25|7.31|5.51|7.31|5.51|7.04|5.24|0
1723789500000|2024-08-16 06:25:00|7.32|5.52|7.31|5.51|7.33|5.53|7.31|5.51|0
1723789800000|2024-08-16 06:30:00|7.32|5.52|7.32|5.52|7.32|5.52|7.31|5.51|0
1723790100000|2024-08-16 06:35:00|7.31|5.51|7.31|5.51|7.32|5.52|7.31|5.51|0
1723790400000|2024-08-16 06:40:00|7.3|5.5|7.32|5.52|7.32|5.52|7.3|5.5|0
1723790700000|2024-08-16 06:45:00|7.31|5.51|7.3|5.5|7.32|5.52|7.3|5.5|0
1723791000000|2024-08-16 06:50:00|7.29|5.49|7.31|5.51|7.31|5.51|7.29|5.49|0
1723791300000|2024-08-16 06:55:00|7.3|5.5|7.32|5.52|7.32|5.52|7.3|5.5|0
1723791600000|2024-08-16 07:00:00|7.33|5.53|7.32|5.52|7.33|5.53|7.31|5.51|0
1723791900000|2024-08-16 07:05:00|7.31|5.51|7.33|5.53|7.34|5.54|7.31|5.51|0
1723792200000|2024-08-16 07:10:00|7.32|5.52|7.35|5.55|7.35|5.55|7.32|5.52|0
1723792500000|2024-08-16 07:15:00|7.36|5.56|7.35|5.55|7.36|5.56|7.34|5.54|0
1723792800000|2024-08-16 07:20:00|7.36|5.56|7.37|5.57|7.38|5.58|7.36|5.56|0
1723793100000|2024-08-16 07:25:00|7.36|5.56|7.35|5.55|7.37|5.57|7.35|5.55|0
1723793400000|2024-08-16 07:30:00|7.36|5.56|7.37|5.57|7.38|5.58|7.35|5.55|0
1723793700000|2024-08-16 07:35:00|7.36|5.56|7.38|5.58|7.39|5.59|7.36|5.56|0
1723794000000|2024-08-16 07:40:00|7.37|5.57|7.36|5.56|7.38|5.58|7.36|5.56|0
1723794300000|2024-08-16 07:45:00|7.37|5.57|7.39|5.59|7.39|5.59|7.37|5.57|0
1723794600000|2024-08-16 07:50:00|7.4|5.6|7.4|5.6|7.41|5.61|7.38|5.58|0
1723794900000|2024-08-16 07:55:00|7.41|5.61|7.38|5.58|7.41|5.61|7.38|5.58|0
1723795200000|2024-08-16 08:00:00|7.39|5.59|7.37|5.57|7.4|5.6|7.37|5.57|0
1723795500000|2024-08-16 08:05:00|7.36|5.56|7.36|5.56|7.36|5.56|7.34|5.54|0
1723795800000|2024-08-16 08:10:00|7.35|5.55|7.35|5.55|7.37|5.57|7.34|5.54|0
1723796100000|2024-08-16 08:15:00|7.36|5.56|7.35|5.55|7.37|5.57|7.35|5.55|0
1723796400000|2024-08-16 08:20:00|7.36|5.56|7.28|5.48|7.39|5.59|7.28|5.48|0
1723796700000|2024-08-16 08:25:00|7.29|5.49|7.3|5.5|7.32|5.52|7.29|5.49|0
1723797000000|2024-08-16 08:30:00|7.31|5.51|7.31|5.51|7.31|5.51|7.28|5.48|0
1723797300000|2024-08-16 08:35:00|7.32|5.52|7.3|5.5|7.32|5.52|7.28|5.48|0
1723797600000|2024-08-16 08:40:00|7.29|5.49|7.31|5.51|7.33|5.53|7.29|5.49|0
1723797900000|2024-08-16 08:45:00|7.3|5.5|7.29|5.49|7.31|5.51|7.28|5.48|0
1723798200000|2024-08-16 08:50:00|7.3|5.5|7.28|5.48|7.3|5.5|7.28|5.48|0
1723798500000|2024-08-16 08:55:00|7.29|5.49|7.29|5.49|7.29|5.49|7.28|5.48|0
1723798800000|2024-08-16 09:00:00|7.3|5.5|7.27|5.47|7.3|5.5|7.27|5.47|0
1723799100000|2024-08-16 09:05:00|7.28|5.48|7.28|5.48|7.29|5.49|7.26|5.46|0
1723799400000|2024-08-16 09:10:00|7.27|5.47|7.27|5.47|7.28|5.48|7.26|5.46|0
1723799700000|2024-08-16 09:15:00|7.28|5.48|7.28|5.48|7.29|5.49|7.27|5.47|0
1723800000000|2024-08-16 09:20:00|7.27|5.47|7.25|5.45|7.27|5.47|7.25|5.45|0
1723800300000|2024-08-16 09:25:00|7.26|5.46|7.26|5.46|7.26|5.46|7.25|5.45|0
1723800600000|2024-08-16 09:30:00|7.27|5.47|7.27|5.47|7.3|5.5|7.26|5.46|0
1723800900000|2024-08-16 09:35:00|7.28|5.48|7.27|5.47|7.28|5.48|7.26|5.46|0
1723801200000|2024-08-16 09:40:00|7.26|5.46|7.29|5.49|7.3|5.5|7.26|5.46|0
1723801500000|2024-08-16 09:45:00|7.3|5.5|7.3|5.5|7.31|5.51|7.3|5.5|0
1723801800000|2024-08-16 09:50:00|7.31|5.51|7.32|5.52|7.33|5.53|7.3|5.5|0
1723802100000|2024-08-16 09:55:00|7.31|5.51|7.31|5.51|7.32|5.52|7.3|5.5|0
1723802400000|2024-08-16 10:00:00|7.32|5.52|7.33|5.53|7.34|5.54|7.32|5.52|0
1723802700000|2024-08-16 10:05:00|7.34|5.54|7.36|5.56|7.36|5.56|7.34|5.54|0
1723803000000|2024-08-16 10:10:00|7.35|5.55|7.4|5.6|7.4|5.6|7.35|5.55|0
1723803300000|2024-08-16 10:15:00|7.39|5.59|7.39|5.59|7.42|5.62|7.38|5.58|0
1723803600000|2024-08-16 10:20:00|7.38|5.58|7.38|5.58|7.39|5.59|7.36|5.56|0
1723803900000|2024-08-16 10:25:00|7.39|5.59|7.39|5.59|7.41|5.61|7.38|5.58|0
1723804200000|2024-08-16 10:30:00|7.38|5.58|7.42|5.62|7.43|5.63|7.38|5.58|0
1723804500000|2024-08-16 10:35:00|7.43|5.63|7.42|5.62|7.44|5.64|7.41|5.61|0
1723804800000|2024-08-16 10:40:00|7.43|5.63|7.4|5.6|7.43|5.63|7.4|5.6|0
1723805100000|2024-08-16 10:45:00|7.41|5.61|7.4|5.6|7.43|5.63|7.4|5.6|0
1723805400000|2024-08-16 10:50:00|7.41|5.61|7.4|5.6|7.42|5.62|7.4|5.6|0
1723805700000|2024-08-16 10:55:00|7.39|5.59|7.38|5.58|7.39|5.59|7.38|5.58|0
1723806000000|2024-08-16 11:00:00|7.39|5.59|7.4|5.6|7.41|5.61|7.37|5.57|0
1723806300000|2024-08-16 11:05:00|7.39|5.59|7.41|5.61|7.43|5.63|7.39|5.59|0
1723806600000|2024-08-16 11:10:00|7.42|5.62|7.42|5.62|7.43|5.63|7.4|5.6|0
1723806900000|2024-08-16 11:15:00|7.43|5.63|7.43|5.63|7.43|5.63|7.41|5.61|0
1723807200000|2024-08-16 11:20:00|7.42|5.62|7.41|5.61|7.43|5.63|7.4|5.6|0
1723807500000|2024-08-16 11:25:00|7.4|5.6|7.43|5.63|7.43|5.63|7.4|5.6|0
1723807800000|2024-08-16 11:30:00|7.44|5.64|7.43|5.63|7.45|5.65|7.41|5.61|0
1723808100000|2024-08-16 11:35:00|7.42|5.62|7.39|5.59|7.43|5.63|7.39|5.59|0
1723808400000|2024-08-16 11:40:00|7.4|5.6|7.44|5.64|7.44|5.64|7.39|5.59|0
1723808700000|2024-08-16 11:45:00|7.45|5.65|7.41|5.61|7.45|5.65|7.41|5.61|0
1723809000000|2024-08-16 11:50:00|7.42|5.62|7.45|5.65|7.45|5.65|7.41|5.61|0
1723809300000|2024-08-16 11:55:00|7.44|5.64|7.45|5.65|7.46|5.66|7.43|5.63|0
1723809600000|2024-08-16 12:00:00|7.44|5.64|7.46|5.66|7.46|5.66|7.43|5.63|0
1723809900000|2024-08-16 12:05:00|7.45|5.65|7.44|5.64|7.46|5.66|7.42|5.62|0
1723810200000|2024-08-16 12:10:00|7.45|5.65|7.48|5.68|7.48|5.68|7.45|5.65|0
1723810500000|2024-08-16 12:15:00|7.49|5.69|7.53|5.73|7.53|5.73|7.49|5.69|0
1723810800000|2024-08-16 12:20:00|7.52|5.72|7.52|5.72|7.55|5.75|7.52|5.72|0
1723811100000|2024-08-16 12:25:00|7.53|5.73|7.53|5.73|7.55|5.75|7.52|5.72|0
1723811400000|2024-08-16 12:30:00|7.52|5.72|7.66|5.86|7.66|5.86|7.52|5.72|0
1723811700000|2024-08-16 12:35:00|7.64|5.84|7.68|5.88|7.68|5.88|7.6|5.8|0
1723812000000|2024-08-16 12:40:00|7.67|5.87|7.47|5.67|7.67|5.87|6.91|5.11|0
1723812300000|2024-08-16 12:45:00|7.46|5.66|7.47|5.67|7.49|5.69|7.44|5.64|0
1723812600000|2024-08-16 12:50:00|7.48|5.68|7.49|5.69|7.52|5.72|7.48|5.68|0
1723812900000|2024-08-16 12:55:00|7.48|5.68|7.46|5.66|7.49|5.69|7.44|5.64|0
1723813200000|2024-08-16 13:00:00|7.45|5.65|7.42|5.62|7.46|5.66|7.42|5.62|0
1723813500000|2024-08-16 13:05:00|7.43|5.63|7.43|5.63|7.44|5.64|7.41|5.61|0
1723813800000|2024-08-16 13:10:00|7.44|5.64|7.42|5.62|7.45|5.65|7.42|5.62|0
1723814100000|2024-08-16 13:15:00|7.41|5.61|7.38|5.58|7.41|5.61|7.37|5.57|0
1723814400000|2024-08-16 13:20:00|7.39|5.59|7.4|5.6|7.4|5.6|7.37|5.57|0
1723814700000|2024-08-16 13:25:00|7.41|5.61|7.37|5.57|7.45|5.65|7.37|5.57|0
1723815000000|2024-08-16 13:30:00|7.34|5.54|7.39|5.59|7.52|5.72|7.32|5.52|0
1723815300000|2024-08-16 13:35:00|7.38|5.58|7.37|5.57|7.4|5.6|7.35|5.55|0
1723815600000|2024-08-16 13:40:00|7.36|5.56|7.37|5.57|7.38|5.58|7.31|5.51|0
1723815900000|2024-08-16 13:45:00|7.36|5.56|7.33|5.53|7.39|5.59|7.32|5.52|0
1723816200000|2024-08-16 13:50:00|7.34|5.54|7.31|5.51|7.34|5.54|7.29|5.49|0
1723816500000|2024-08-16 13:55:00|7.32|5.52|7.32|5.52|7.35|5.55|7.29|5.49|0
1723816800000|2024-08-16 14:00:00|7.31|5.51|7.25|5.45|7.31|5.51|7.2|5.4|0
1723817100000|2024-08-16 14:05:00|7.27|5.47|7.26|5.46|7.28|5.48|7.21|5.41|0
1723817400000|2024-08-16 14:10:00|7.27|5.47|7.25|5.45|7.27|5.47|7.24|5.44|0
1723817700000|2024-08-16 14:15:00|7.24|5.44|7.18|5.38|7.24|5.44|7.18|5.38|0
1723818000000|2024-08-16 14:20:00|7.19|5.39|7.23|5.43|7.23|5.43|7.17|5.37|0
1723818300000|2024-08-16 14:25:00|7.24|5.44|7.24|5.44|7.25|5.45|7.21|5.41|0
1723818600000|2024-08-16 14:30:00|7.23|5.43|7.27|5.47|7.28|5.48|7.22|5.42|0
1723818900000|2024-08-16 14:35:00|7.26|5.46|7.26|5.46|7.3|5.5|7.23|5.43|0
1723819200000|2024-08-16 14:40:00|7.27|5.47|7.29|5.49|7.32|5.52|7.26|5.46|0
1723819500000|2024-08-16 14:45:00|7.3|5.5|7.37|5.57|7.39|5.59|7.26|5.46|0
1723819800000|2024-08-16 14:50:00|7.36|5.56|7.33|5.53|7.36|5.56|7.25|5.45|0
1723820100000|2024-08-16 14:55:00|7.34|5.54|7.33|5.53|7.34|5.54|7.29|5.49|0
1723820400000|2024-08-16 15:00:00|7.34|5.54|7.28|5.48|7.34|5.54|7.28|5.48|0
1723820700000|2024-08-16 15:05:00|7.29|5.49|7.29|5.49|7.32|5.52|7.26|5.46|0
1723821000000|2024-08-16 15:10:00|7.3|5.5|7.19|5.39|7.42|5.62|7.18|5.38|0
1723821300000|2024-08-16 15:15:00|7.18|5.38|7.21|5.41|7.24|5.44|7.18|5.38|0
1723821600000|2024-08-16 15:20:00|7.2|5.4|7.2|5.4|7.25|5.45|7.19|5.39|0
1723821900000|2024-08-16 15:25:00|7.19|5.39|7.17|5.37|7.21|5.41|7.16|5.36|0
1723822200000|2024-08-16 15:30:00|7.16|5.36|7.19|5.39|7.19|5.39|7.15|5.35|0
1723822500000|2024-08-16 15:35:00|7.18|5.38|7.15|5.35|7.19|5.39|7.13|5.33|0
1723822800000|2024-08-16 15:40:00|7.14|5.34|7.05|5.25|7.31|5.51|7.05|5.25|0
1723823100000|2024-08-16 15:45:00|7.04|5.24|7.05|5.25|7.05|5.25|7.03|5.23|0
1723823400000|2024-08-16 15:50:00|7.06|5.26|7.02|5.22|7.08|5.28|7.02|5.22|0
1723823700000|2024-08-16 15:55:00|7.01|5.21|7.02|5.22|7.02|5.22|7|5.2|0
1723824000000|2024-08-16 16:00:00|7.03|5.23|7.03|5.23|7.03|5.23|7.01|5.21|0
1723824300000|2024-08-16 16:05:00|7.02|5.22|7|5.2|7.04|5.24|7|5.2|0
1723824600000|2024-08-16 16:10:00|6.99|5.19|6.95|5.15|6.99|5.19|6.95|5.15|0
1723824900000|2024-08-16 16:15:00|6.94|5.14|6.94|5.14|6.95|5.15|6.92|5.12|0
1723825200000|2024-08-16 16:20:00|6.93|5.13|6.93|5.13|6.96|5.16|6.93|5.13|0
1723825500000|2024-08-16 16:25:00|6.92|5.12|6.95|5.15|6.97|5.17|6.92|5.12|0
1723825800000|2024-08-16 16:30:00|6.96|5.16|6.93|5.13|6.96|5.16|6.92|5.12|0
1723826100000|2024-08-16 16:35:00|6.92|5.12|7.04|5.24|7.1|5.3|6.91|5.11|0
1723826400000|2024-08-16 16:40:00|7.05|5.25|7.05|5.25|7.07|5.27|7.04|5.24|0
1723826700000|2024-08-16 16:45:00|7.06|5.26|7.04|5.24|7.07|5.27|7.04|5.24|0
1723827000000|2024-08-16 16:50:00|7.03|5.23|7.01|5.21|7.04|5.24|7.01|5.21|0
1723827300000|2024-08-16 16:55:00|7.02|5.22|6.97|5.17|7.02|5.22|6.95|5.15|0
1723827600000|2024-08-16 17:00:00|6.96|5.16|6.99|5.19|7.01|5.21|6.96|5.16|0
1723827900000|2024-08-16 17:05:00|7|5.2|7.02|5.22|7.02|5.22|6.98|5.18|0
1723828200000|2024-08-16 17:10:00|7.01|5.21|7|5.2|7.02|5.22|6.99|5.19|0
1723828500000|2024-08-16 17:15:00|7.01|5.21|7.08|5.28|7.09|5.29|7|5.2|0
1723828800000|2024-08-16 17:20:00|7.07|5.27|7.07|5.27|7.09|5.29|7.07|5.27|0
1723829100000|2024-08-16 17:25:00|7.06|5.26|7.08|5.28|7.11|5.31|7.06|5.26|0
1723829400000|2024-08-16 17:30:00|7.07|5.27|7.08|5.28|7.08|5.28|7.06|5.26|0
1723829700000|2024-08-16 17:35:00|7.07|5.27|7.06|5.26|7.08|5.28|7.06|5.26|0
1723830000000|2024-08-16 17:40:00|7.05|5.25|7.05|5.25|7.08|5.28|7.05|5.25|0
1723830300000|2024-08-16 17:45:00|7.06|5.26|7.07|5.27|7.09|5.29|7.05|5.25|0
1723830600000|2024-08-16 17:50:00|7.08|5.28|7.19|5.39|7.2|5.4|7.04|5.24|0
1723830900000|2024-08-16 17:55:00|7.18|5.38|7.14|5.34|7.19|5.39|7.14|5.34|0
1723831200000|2024-08-16 18:00:00|7.15|5.35|7.18|5.38|7.18|5.38|7.14|5.34|0
1723831500000|2024-08-16 18:05:00|7.19|5.39|7.26|5.46|7.26|5.46|7.18|5.38|0
1723831800000|2024-08-16 18:10:00|7.25|5.45|7.26|5.46|7.27|5.47|7.24|5.44|0
1723832100000|2024-08-16 18:15:00|7.25|5.45|7.21|5.41|7.25|5.45|7.21|5.41|0
1723832400000|2024-08-16 18:20:00|7.22|5.42|7.25|5.45|7.26|5.46|7.22|5.42|0
1723832700000|2024-08-16 18:25:00|7.24|5.44|7.22|5.42|7.24|5.44|7.21|5.41|0
1723833000000|2024-08-16 18:30:00|7.21|5.41|7.21|5.41|7.23|5.43|7.21|5.41|0
1723833300000|2024-08-16 18:35:00|7.2|5.4|7.12|5.32|7.21|5.41|7.1|5.3|0
1723833600000|2024-08-16 18:40:00|7.11|5.31|7.15|5.35|7.15|5.35|7.1|5.3|0
1723833900000|2024-08-16 18:45:00|7.14|5.34|7.13|5.33|7.15|5.35|7.13|5.33|0
1723834200000|2024-08-16 18:50:00|7.12|5.32|7.1|5.3|7.15|5.35|7.09|5.29|0
1723834500000|2024-08-16 18:55:00|7.09|5.29|7.08|5.28|7.1|5.3|7.07|5.27|0
1723834800000|2024-08-16 19:00:00|7.09|5.29|7.09|5.29|7.1|5.3|7.07|5.27|0
1723835100000|2024-08-16 19:05:00|7.08|5.28|7.1|5.3|7.1|5.3|7.07|5.27|0
1723835400000|2024-08-16 19:10:00|7.11|5.31|7.1|5.3|7.12|5.32|7.09|5.29|0
1723835700000|2024-08-16 19:15:00|7.11|5.31|7.1|5.3|7.12|5.32|7.1|5.3|0
1723836000000|2024-08-16 19:20:00|7.11|5.31|7.12|5.32|7.13|5.33|7.11|5.31|0
1723836300000|2024-08-16 19:25:00|7.13|5.33|7.13|5.33|7.14|5.34|7.11|5.31|0
1723836600000|2024-08-16 19:30:00|7.14|5.34|7.11|5.31|7.14|5.34|7.1|5.3|0
1723836900000|2024-08-16 19:35:00|7.1|5.3|7.11|5.31|7.12|5.32|7.09|5.29|0
1723837200000|2024-08-16 19:40:00|7.1|5.3|7.14|5.34|7.14|5.34|7.1|5.3|0
1723837500000|2024-08-16 19:45:00|7.13|5.33|7.18|5.38|7.19|5.39|7.13|5.33|0
1723837800000|2024-08-16 19:50:00|7.16|5.36|7.15|5.35|7.18|5.38|7.14|5.34|0
1723838100000|2024-08-16 19:55:00|7.16|5.36|7.11|5.31|7.16|5.36|7.11|5.31|0
1723838400000|2024-08-16 20:00:00|7.12|5.32|7.1|5.3|7.13|5.33|7.09|5.29|0
1723838700000|2024-08-16 20:05:00|7.09|5.29|7.1|5.3|7.11|5.31|7.09|5.29|0
1723839000000|2024-08-16 20:10:00|7.09|5.29|7.08|5.28|7.09|5.29|7.07|5.27|0
1724027100000|2024-08-19 00:25:00|6.82|5.02|6.81|5.01|6.82|5.02|6.81|5.01|0
1724027400000|2024-08-19 00:30:00|6.82|5.02|6.81|5.01|6.82|5.02|6.8|5|0
1724027700000|2024-08-19 00:35:00|6.82|5.02|6.81|5.01|6.82|5.02|6.8|5|0
1724028000000|2024-08-19 00:40:00|6.82|5.02|6.8|5|6.82|5.02|6.79|4.99|0
1724028300000|2024-08-19 00:45:00|6.79|4.99|7.55|5.75|7.59|5.79|6.79|4.99|0
1724028600000|2024-08-19 00:50:00|7.56|5.76|7.55|5.75|7.57|5.77|7.54|5.74|0
1724028900000|2024-08-19 00:55:00|7.56|5.76|7.57|5.77|7.58|5.78|7.56|5.76|0
1724029200000|2024-08-19 01:00:00|7.56|5.76|7.58|5.78|7.59|5.79|7.56|5.76|0
1724029500000|2024-08-19 01:05:00|7.59|5.79|7.58|5.78|7.6|5.8|7.57|5.77|0
1724029800000|2024-08-19 01:10:00|7.57|5.77|7.57|5.77|7.58|5.78|7.56|5.76|0
1724030100000|2024-08-19 01:15:00|7.58|5.78|7.57|5.77|7.59|5.79|7.57|5.77|0
1724030400000|2024-08-19 01:20:00|7.58|5.78|7.58|5.78|7.59|5.79|7.56|5.76|0
1724030700000|2024-08-19 01:25:00|7.57|5.77|7.59|5.79|7.6|5.8|7.57|5.77|0
1724031000000|2024-08-19 01:30:00|7.58|5.78|7.58|5.78|7.59|5.79|7.57|5.77|0
1724031300000|2024-08-19 01:35:00|7.59|5.79|7.58|5.78|7.6|5.8|7.58|5.78|0
1724031600000|2024-08-19 01:40:00|7.59|5.79|7.57|5.77|7.59|5.79|7.57|5.77|0
1724031900000|2024-08-19 01:45:00|7.58|5.78|7.57|5.77|7.58|5.78|7.56|5.76|0
1724032200000|2024-08-19 01:50:00|7.58|5.78|7.57|5.77|7.58|5.78|7.57|5.77|0
1724032500000|2024-08-19 01:55:00|7.58|5.78|7.56|5.76|7.58|5.78|7.55|5.75|0
1724032800000|2024-08-19 02:00:00|7.55|5.75|7.55|5.75|7.56|5.76|7.55|5.75|0
1724033100000|2024-08-19 02:05:00|7.56|5.76|7.55|5.75|7.56|5.76|7.55|5.75|0
1724033400000|2024-08-19 02:10:00|7.56|5.76|7.56|5.76|7.57|5.77|7.55|5.75|0
1724033700000|2024-08-19 02:15:00|7.55|5.75|7.55|5.75|7.56|5.76|7.55|5.75|0
1724034000000|2024-08-19 02:20:00|7.54|5.74|7.54|5.74|7.55|5.75|7.54|5.74|0
1724034300000|2024-08-19 02:25:00|7.55|5.75|7.54|5.74|7.55|5.75|7.54|5.74|0
1724034600000|2024-08-19 02:30:00|7.55|5.75|7.57|5.77|7.57|5.77|7.55|5.75|0
1724034900000|2024-08-19 02:35:00|7.56|5.76|7.56|5.76|7.57|5.77|7.56|5.76|0
1724035200000|2024-08-19 02:40:00|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1724035500000|2024-08-19 02:45:00|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1724035800000|2024-08-19 02:50:00|7.54|5.74|7.54|5.74|7.55|5.75|7.54|5.74|0
1724036100000|2024-08-19 02:55:00|7.53|5.73|7.54|5.74|7.55|5.75|7.53|5.73|0
1724036400000|2024-08-19 03:00:00|7.53|5.73|7.54|5.74|7.54|5.74|7.53|5.73|0
1724036700000|2024-08-19 03:05:00|7.53|5.73|7.53|5.73|7.54|5.74|7.53|5.73|0
1724037000000|2024-08-19 03:10:00|7.54|5.74|7.54|5.74|7.54|5.74|7.53|5.73|0
1724037300000|2024-08-19 03:15:00|7.53|5.73|7.54|5.74|7.54|5.74|7.53|5.73|0
1724037600000|2024-08-19 03:20:00|7.53|5.73|7.54|5.74|7.54|5.74|7.53|5.73|0
1724037900000|2024-08-19 03:25:00|7.53|5.73|7.53|5.73|7.54|5.74|7.52|5.72|0
1724038200000|2024-08-19 03:30:00|7.52|5.72|7.51|5.71|7.52|5.72|7.51|5.71|0
1724038500000|2024-08-19 03:35:00|7.52|5.72|7.54|5.74|7.54|5.74|7.52|5.72|0
1724038800000|2024-08-19 03:40:00|7.55|5.75|7.55|5.75|7.56|5.76|7.53|5.73|0
1724039100000|2024-08-19 03:45:00|7.56|5.76|7.55|5.75|7.56|5.76|7.54|5.74|0
1724039400000|2024-08-19 03:50:00|7.54|5.74|7.56|5.76|7.56|5.76|7.54|5.74|0
1724039700000|2024-08-19 03:55:00|7.57|5.77|7.56|5.76|7.57|5.77|7.55|5.75|0
1724040000000|2024-08-19 04:00:00|7.57|5.77|7.57|5.77|7.58|5.78|7.56|5.76|0
1724040600000|2024-08-19 04:10:00|7.56|5.76|7.56|5.76|7.57|5.77|7.56|5.76|0
1724040900000|2024-08-19 04:15:00|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1724041200000|2024-08-19 04:20:00|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1724041500000|2024-08-19 04:25:00|7.55|5.75|7.56|5.76|7.56|5.76|7.55|5.75|0
1724041800000|2024-08-19 04:30:00|7.57|5.77|7.59|5.79|7.6|5.8|7.57|5.77|0
1724042100000|2024-08-19 04:35:00|7.6|5.8|7.64|5.84|7.67|5.87|7.6|5.8|0
1724042400000|2024-08-19 04:40:00|7.63|5.83|7.66|5.86|7.66|5.86|7.63|5.83|0
1724042700000|2024-08-19 04:45:00|7.65|5.85|7.64|5.84|7.65|5.85|7.63|5.83|0
1724043000000|2024-08-19 04:50:00|7.65|5.85|7.62|5.82|7.65|5.85|7.62|5.82|0
1724043300000|2024-08-19 04:55:00|7.63|5.83|7.63|5.83|7.64|5.84|7.62|5.82|0
1724043600000|2024-08-19 05:00:00|7.62|5.82|7.61|5.81|7.62|5.82|7.6|5.8|0
1724043900000|2024-08-19 05:05:00|7.6|5.8|7.61|5.81|7.62|5.82|7.6|5.8|0
1724044200000|2024-08-19 05:10:00|7.62|5.82|7.62|5.82|7.63|5.83|7.61|5.81|0
1724044500000|2024-08-19 05:15:00|7.61|5.81|7.61|5.81|7.62|5.82|7.6|5.8|0
1724044800000|2024-08-19 05:20:00|7.62|5.82|7.64|5.84|7.65|5.85|7.61|5.81|0
1724045100000|2024-08-19 05:25:00|7.63|5.83|7.66|5.86|7.68|5.88|7.63|5.83|0
1724045400000|2024-08-19 05:30:00|7.67|5.87|7.66|5.86|7.69|5.89|7.64|5.84|0
1724045700000|2024-08-19 05:35:00|7.67|5.87|7.65|5.85|7.68|5.88|7.64|5.84|0
1724046000000|2024-08-19 05:40:00|7.64|5.84|7.63|5.83|7.65|5.85|7.63|5.83|0
1724046300000|2024-08-19 05:45:00|7.64|5.84|7.64|5.84|7.66|5.86|7.63|5.83|0
1724046600000|2024-08-19 05:50:00|7.65|5.85|7.66|5.86|7.66|5.86|7.64|5.84|0
1724046900000|2024-08-19 05:55:00|7.67|5.87|7.67|5.87|7.68|5.88|7.67|5.87|0
1724047200000|2024-08-19 06:00:00|7.66|5.86|7.65|5.85|7.68|5.88|7.65|5.85|0
1724047500000|2024-08-19 06:05:00|7.66|5.86|7.72|5.92|7.72|5.92|7.65|5.85|0
1724047800000|2024-08-19 06:10:00|7.71|5.91|7.7|5.9|7.71|5.91|7.7|5.9|0
1724048100000|2024-08-19 06:15:00|7.71|5.91|7.71|5.91|7.72|5.92|7.69|5.89|0
1724048400000|2024-08-19 06:20:00|7.72|5.92|7.71|5.91|7.72|5.92|7.71|5.91|0
1724048700000|2024-08-19 06:25:00|7.72|5.92|7.71|5.91|7.72|5.92|7.7|5.9|0
1724049000000|2024-08-19 06:30:00|7.72|5.92|7.83|6.03|7.83|6.03|7.71|5.91|0
1724049300000|2024-08-19 06:35:00|7.82|6.02|7.82|6.02|7.83|6.03|7.81|6.01|0
1724049600000|2024-08-19 06:40:00|7.81|6.01|7.81|6.01|7.82|6.02|7.8|6|0
1724049900000|2024-08-19 06:45:00|7.82|6.02|7.82|6.02|7.82|6.02|7.81|6.01|0
1724050200000|2024-08-19 06:50:00|7.81|6.01|7.83|6.03|7.83|6.03|7.81|6.01|0
1724050800000|2024-08-19 07:00:00|7.82|6.02|7.8|6|7.82|6.02|7.78|5.98|0
1724051100000|2024-08-19 07:05:00|7.79|5.99|7.78|5.98|7.79|5.99|7.77|5.97|0
1724051400000|2024-08-19 07:10:00|7.79|5.99|7.78|5.98|7.79|5.99|7.77|5.97|0
1724051700000|2024-08-19 07:15:00|7.77|5.97|7.78|5.98|7.79|5.99|7.76|5.96|0
1724052000000|2024-08-19 07:20:00|7.79|5.99|7.79|5.99|7.82|6.02|7.78|5.98|0
1724052300000|2024-08-19 07:25:00|7.78|5.98|7.75|5.95|7.79|5.99|7.75|5.95|0
1724052600000|2024-08-19 07:30:00|7.76|5.96|7.75|5.95|7.76|5.96|7.74|5.94|0
1724052900000|2024-08-19 07:35:00|7.76|5.96|7.76|5.96|7.76|5.96|7.75|5.95|0
1724053200000|2024-08-19 07:40:00|7.77|5.97|7.73|5.93|7.77|5.97|7.73|5.93|0
1724053500000|2024-08-19 07:45:00|7.74|5.94|7.75|5.95|7.75|5.95|7.73|5.93|0
1724053800000|2024-08-19 07:50:00|7.76|5.96|7.78|5.98|7.78|5.98|7.75|5.95|0
1724054100000|2024-08-19 07:55:00|7.77|5.97|7.77|5.97|7.79|5.99|7.76|5.96|0
1724054400000|2024-08-19 08:00:00|7.76|5.96|7.81|6.01|7.82|6.02|7.75|5.95|0
1724054700000|2024-08-19 08:05:00|7.82|6.02|7.84|6.04|7.89|6.09|7.82|6.02|0
1724055000000|2024-08-19 08:10:00|7.83|6.03|7.83|6.03|7.84|6.04|7.82|6.02|0
1724055300000|2024-08-19 08:15:00|7.82|6.02|7.8|6|7.83|6.03|7.78|5.98|0
1724055600000|2024-08-19 08:20:00|7.79|5.99|7.78|5.98|7.79|5.99|7.77|5.97|0
1724055900000|2024-08-19 08:25:00|7.79|5.99|7.78|5.98|7.8|6|7.77|5.97|0
1724056200000|2024-08-19 08:30:00|7.79|5.99|7.78|5.98|7.79|5.99|7.78|5.98|0
1724056500000|2024-08-19 08:35:00|7.79|5.99|7.78|5.98|7.79|5.99|7.76|5.96|0
1724056800000|2024-08-19 08:40:00|7.77|5.97|7.77|5.97|7.8|6|7.77|5.97|0
1724057100000|2024-08-19 08:45:00|7.76|5.96|7.76|5.96|7.76|5.96|7.74|5.94|0
1724057400000|2024-08-19 08:50:00|7.77|5.97|7.75|5.95|7.78|5.98|7.74|5.94|0
1724057700000|2024-08-19 08:55:00|7.74|5.94|7.74|5.94|7.75|5.95|7.73|5.93|0
1724058000000|2024-08-19 09:00:00|7.73|5.93|7.77|5.97|7.77|5.97|7.73|5.93|0
1724058300000|2024-08-19 09:05:00|7.76|5.96|7.78|5.98|7.79|5.99|7.76|5.96|0
1724058600000|2024-08-19 09:10:00|7.79|5.99|7.79|5.99|7.8|6|7.79|5.99|0
1724058900000|2024-08-19 09:15:00|7.8|6|7.79|5.99|7.8|6|7.78|5.98|0
1724059200000|2024-08-19 09:20:00|7.78|5.98|7.77|5.97|7.79|5.99|7.77|5.97|0
1724059500000|2024-08-19 09:25:00|7.76|5.96|7.74|5.94|7.77|5.97|7.74|5.94|0
1724059800000|2024-08-19 09:30:00|7.75|5.95|7.73|5.93|7.75|5.95|7.72|5.92|0
1724060100000|2024-08-19 09:35:00|7.74|5.94|7.74|5.94|7.74|5.94|7.73|5.93|0
1724060400000|2024-08-19 09:40:00|7.75|5.95|7.75|5.95|7.76|5.96|7.74|5.94|0
1724060700000|2024-08-19 09:45:00|7.76|5.96|7.77|5.97|7.78|5.98|7.76|5.96|0
1724061000000|2024-08-19 09:50:00|7.76|5.96|7.76|5.96|7.76|5.96|7.75|5.95|0
1724061300000|2024-08-19 09:55:00|7.75|5.95|7.74|5.94|7.76|5.96|7.73|5.93|0
1724061600000|2024-08-19 10:00:00|7.75|5.95|7.7|5.9|7.75|5.95|7.7|5.9|0
1724061900000|2024-08-19 10:05:00|7.69|5.89|7.7|5.9|7.7|5.9|7.68|5.88|0
1724062200000|2024-08-19 10:10:00|7.69|5.89|7.69|5.89|7.71|5.91|7.69|5.89|0
1724062500000|2024-08-19 10:15:00|7.7|5.9|7.71|5.91|7.72|5.92|7.7|5.9|0
1724062800000|2024-08-19 10:20:00|7.72|5.92|7.7|5.9|7.72|5.92|7.7|5.9|0
1724063100000|2024-08-19 10:25:00|7.69|5.89|7.71|5.91|7.71|5.91|7.69|5.89|0
1724063400000|2024-08-19 10:30:00|7.7|5.9|7.71|5.91|7.72|5.92|7.7|5.9|0
1724063700000|2024-08-19 10:35:00|7.72|5.92|7.72|5.92|7.73|5.93|7.71|5.91|0
1724064000000|2024-08-19 10:40:00|7.73|5.93|7.73|5.93|7.84|6.04|7.72|5.92|0
1724064300000|2024-08-19 10:45:00|7.72|5.92|7.72|5.92|7.73|5.93|7.71|5.91|0
1724064600000|2024-08-19 10:50:00|7.71|5.91|7.74|5.94|7.75|5.95|7.71|5.91|0
1724064900000|2024-08-19 10:55:00|7.75|5.95|7.75|5.95|7.75|5.95|7.74|5.94|0
1724065200000|2024-08-19 11:00:00|7.74|5.94|7.73|5.93|7.75|5.95|7.72|5.92|0
1724065500000|2024-08-19 11:05:00|7.74|5.94|7.72|5.92|7.74|5.94|7.71|5.91|0
1724065800000|2024-08-19 11:10:00|7.71|5.91|7.68|5.88|7.72|5.92|7.68|5.88|0
1724066100000|2024-08-19 11:15:00|7.69|5.89|7.7|5.9|7.7|5.9|7.68|5.88|0
1724066400000|2024-08-19 11:20:00|7.71|5.91|7.7|5.9|7.71|5.91|7.69|5.89|0
1724066700000|2024-08-19 11:25:00|7.69|5.89|7.69|5.89|7.7|5.9|7.68|5.88|0
1724067000000|2024-08-19 11:30:00|7.68|5.88|7.68|5.88|7.69|5.89|7.67|5.87|0
1724067300000|2024-08-19 11:35:00|7.67|5.87|7.69|5.89|7.7|5.9|7.67|5.87|0
1724067600000|2024-08-19 11:40:00|7.7|5.9|7.69|5.89|7.71|5.91|7.69|5.89|0
1724067900000|2024-08-19 11:45:00|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1724068200000|2024-08-19 11:50:00|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1724068500000|2024-08-19 11:55:00|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1724068800000|2024-08-19 12:00:00|7.68|5.88|7.67|5.87|7.69|5.89|7.67|5.87|0
1724069100000|2024-08-19 12:05:00|7.68|5.88|7.68|5.88|7.69|5.89|7.67|5.87|0
1724069400000|2024-08-19 12:10:00|7.67|5.87|7.66|5.86|7.68|5.88|7.66|5.86|0
1724069700000|2024-08-19 12:15:00|7.65|5.85|7.64|5.84|7.66|5.86|7.64|5.84|0
1724070000000|2024-08-19 12:20:00|7.63|5.83|7.63|5.83|7.65|5.85|7.63|5.83|0
1724070300000|2024-08-19 12:25:00|7.64|5.84|7.64|5.84|7.64|5.84|7.63|5.83|0
1724070600000|2024-08-19 12:30:00|7.65|5.85|7.64|5.84|7.65|5.85|7.64|5.84|0
1724070900000|2024-08-19 12:35:00|7.65|5.85|7.65|5.85|7.66|5.86|7.65|5.85|0
1724071200000|2024-08-19 12:40:00|7.66|5.86|7.63|5.83|7.74|5.94|7.63|5.83|0
1724071500000|2024-08-19 12:45:00|7.62|5.82|7.61|5.81|7.63|5.83|7.61|5.81|0
1724071800000|2024-08-19 12:50:00|7.62|5.82|7.62|5.82|7.63|5.83|7.61|5.81|0
1724072100000|2024-08-19 12:55:00|7.63|5.83|7.62|5.82|7.63|5.83|7.61|5.81|0
1724072400000|2024-08-19 13:00:00|7.61|5.81|7.59|5.79|7.62|5.82|7.59|5.79|0
1724072700000|2024-08-19 13:05:00|7.58|5.78|7.57|5.77|7.58|5.78|7.55|5.75|0
1724073000000|2024-08-19 13:10:00|7.58|5.78|7.59|5.79|7.59|5.79|7.57|5.77|0
1724073300000|2024-08-19 13:15:00|7.58|5.78|7.57|5.77|7.59|5.79|7.55|5.75|0
1724073600000|2024-08-19 13:20:00|7.58|5.78|7.6|5.8|7.61|5.81|7.58|5.78|0
1724073900000|2024-08-19 13:25:00|7.61|5.81|7.62|5.82|7.63|5.83|7.6|5.8|0
1724074200000|2024-08-19 13:30:00|7.61|5.81|7.57|5.77|7.63|5.83|7.54|5.74|0
1724074500000|2024-08-19 13:35:00|7.55|5.75|7.6|5.8|7.64|5.84|7.55|5.75|0
1724074800000|2024-08-19 13:40:00|7.59|5.79|7.57|5.77|7.59|5.79|7.52|5.72|0
1724075100000|2024-08-19 13:45:00|7.56|5.76|7.55|5.75|7.58|5.78|7.53|5.73|0
1724075400000|2024-08-19 13:50:00|7.56|5.76|7.6|5.8|7.6|5.8|7.54|5.74|0
1724075700000|2024-08-19 13:55:00|7.61|5.81|7.59|5.79|7.62|5.82|7.58|5.78|0
1724076000000|2024-08-19 14:00:00|7.58|5.78|7.53|5.73|7.61|5.81|7.52|5.72|0
1724076300000|2024-08-19 14:05:00|7.52|5.72|7.47|5.67|7.63|5.83|7.45|5.65|0
1724076600000|2024-08-19 14:10:00|7.46|5.66|7.49|5.69|7.5|5.7|7.44|5.64|0
1724076900000|2024-08-19 14:15:00|7.48|5.68|7.64|5.84|7.66|5.86|7.48|5.68|0
1724077200000|2024-08-19 14:20:00|7.63|5.83|7.38|5.58|7.65|5.85|7.37|5.57|0
1724077500000|2024-08-19 14:25:00|7.37|5.57|7.34|5.54|7.39|5.59|7.32|5.52|0
1724077800000|2024-08-19 14:30:00|7.33|5.53|7.31|5.51|7.34|5.54|7.29|5.49|0
1724078100000|2024-08-19 14:35:00|7.32|5.52|7.31|5.51|7.33|5.53|7.3|5.5|0
1724078400000|2024-08-19 14:40:00|7.3|5.5|7.3|5.5|7.33|5.53|7.28|5.48|0
1724078700000|2024-08-19 14:45:00|7.29|5.49|7.55|5.75|7.55|5.75|7.26|5.46|0
1724079000000|2024-08-19 14:50:00|7.44|5.64|7.37|5.57|7.44|5.64|7.36|5.56|0
1724079300000|2024-08-19 14:55:00|7.38|5.58|7.37|5.57|7.41|5.61|7.37|5.57|0
1724079600000|2024-08-19 15:00:00|7.36|5.56|7.35|5.55|7.38|5.58|7.34|5.54|0
1724079900000|2024-08-19 15:05:00|7.36|5.56|7.34|5.54|7.36|5.56|7.34|5.54|0
1724080200000|2024-08-19 15:10:00|7.35|5.55|7.47|5.67|7.48|5.68|7.35|5.55|0
1724080500000|2024-08-19 15:15:00|7.46|5.66|7.48|5.68|7.5|5.7|7.46|5.66|0
1724080800000|2024-08-19 15:20:00|7.47|5.67|7.44|5.64|7.49|5.69|7.44|5.64|0
1724081100000|2024-08-19 15:25:00|7.45|5.65|7.46|5.66|7.46|5.66|7.44|5.64|0
1724081400000|2024-08-19 15:30:00|7.45|5.65|7.43|5.63|7.47|5.67|7.42|5.62|0
1724081700000|2024-08-19 15:35:00|7.42|5.62|7.46|5.66|7.46|5.66|7.42|5.62|0
1724082000000|2024-08-19 15:40:00|7.45|5.65|7.44|5.64|7.46|5.66|7.43|5.63|0
1724082300000|2024-08-19 15:45:00|7.45|5.65|7.45|5.65|7.45|5.65|7.43|5.63|0
1724082600000|2024-08-19 15:50:00|7.44|5.64|7.42|5.62|7.45|5.65|7.4|5.6|0
1724082900000|2024-08-19 15:55:00|7.41|5.61|7.49|5.69|7.53|5.73|7.41|5.61|0
1724083200000|2024-08-19 16:00:00|7.5|5.7|7.49|5.69|7.52|5.72|7.46|5.66|0
1724083500000|2024-08-19 16:05:00|7.5|5.7|7.46|5.66|7.5|5.7|7.46|5.66|0
1724083800000|2024-08-19 16:10:00|7.45|5.65|7.45|5.65|7.46|5.66|7.43|5.63|0
1724084100000|2024-08-19 16:15:00|7.46|5.66|7.43|5.63|7.46|5.66|7.42|5.62|0
1724084400000|2024-08-19 16:20:00|7.42|5.62|7.43|5.63|7.44|5.64|7.42|5.62|0
1724084700000|2024-08-19 16:25:00|7.48|5.68|7.46|5.66|7.48|5.68|7.45|5.65|0
1724085000000|2024-08-19 16:30:00|7.47|5.67|7.48|5.68|7.49|5.69|7.46|5.66|0
1724085300000|2024-08-19 16:35:00|7.47|5.67|7.45|5.65|7.48|5.68|7.45|5.65|0
1724085600000|2024-08-19 16:40:00|7.44|5.64|7.44|5.64|7.44|5.64|7.43|5.63|0
1724085900000|2024-08-19 16:45:00|7.45|5.65|7.43|5.63|7.45|5.65|7.43|5.63|0
1724086200000|2024-08-19 16:50:00|7.42|5.62|7.38|5.58|7.43|5.63|7.37|5.57|0
1724086500000|2024-08-19 16:55:00|7.39|5.59|7.39|5.59|7.4|5.6|7.38|5.58|0
1724086800000|2024-08-19 17:00:00|7.4|5.6|7.48|5.68|7.49|5.69|7.39|5.59|0
1724087100000|2024-08-19 17:05:00|7.57|5.77|7.5|5.7|7.58|5.78|7.5|5.7|0
1724087400000|2024-08-19 17:10:00|7.51|5.71|7.54|5.74|7.55|5.75|7.51|5.71|0
1724087700000|2024-08-19 17:15:00|7.55|5.75|7.43|5.63|7.55|5.75|7.42|5.62|0
1724088000000|2024-08-19 17:20:00|7.44|5.64|7.44|5.64|7.44|5.64|7.43|5.63|0
1724088300000|2024-08-19 17:25:00|7.45|5.65|7.44|5.64|7.45|5.65|7.42|5.62|0
1724088600000|2024-08-19 17:30:00|7.43|5.63|7.43|5.63|7.46|5.66|7.43|5.63|0
1724088900000|2024-08-19 17:35:00|7.44|5.64|7.43|5.63|7.44|5.64|7.42|5.62|0
1724089200000|2024-08-19 17:40:00|7.42|5.62|7.42|5.62|7.44|5.64|7.41|5.61|0
1724089500000|2024-08-19 17:45:00|7.41|5.61|7.41|5.61|7.43|5.63|7.41|5.61|0
1724089800000|2024-08-19 17:50:00|7.51|5.71|7.5|5.7|7.52|5.72|7.5|5.7|0
1724090100000|2024-08-19 17:55:00|7.51|5.71|7.43|5.63|7.51|5.71|7.43|5.63|0
1724090400000|2024-08-19 18:00:00|7.44|5.64|7.42|5.62|7.44|5.64|7.41|5.61|0
1724090700000|2024-08-19 18:05:00|7.41|5.61|7.43|5.63|7.43|5.63|7.41|5.61|0
1724091000000|2024-08-19 18:10:00|7.44|5.64|7.43|5.63|7.44|5.64|7.43|5.63|0
1724091300000|2024-08-19 18:15:00|7.42|5.62|7.43|5.63|7.44|5.64|7.42|5.62|0
1724091600000|2024-08-19 18:20:00|7.44|5.64|7.42|5.62|7.45|5.65|7.41|5.61|0
1724091900000|2024-08-19 18:25:00|7.43|5.63|7.41|5.61|7.43|5.63|7.4|5.6|0
1724092200000|2024-08-19 18:30:00|7.4|5.6|7.4|5.6|7.41|5.61|7.39|5.59|0
1724092500000|2024-08-19 18:35:00|7.39|5.59|7.39|5.59|7.41|5.61|7.39|5.59|0
1724092800000|2024-08-19 18:40:00|7.4|5.6|7.32|5.52|7.4|5.6|7.32|5.52|0
1724093100000|2024-08-19 18:45:00|7.33|5.53|7.51|5.71|7.51|5.71|7.32|5.52|0
1724093400000|2024-08-19 18:50:00|7.52|5.72|7.52|5.72|7.53|5.73|7.51|5.71|0
1724093700000|2024-08-19 18:55:00|7.53|5.73|7.54|5.74|7.55|5.75|7.52|5.72|0
1724094000000|2024-08-19 19:00:00|7.55|5.75|7.57|5.77|7.57|5.77|7.55|5.75|0
1724094300000|2024-08-19 19:05:00|7.58|5.78|7.46|5.66|7.58|5.78|7.45|5.65|0
1724094600000|2024-08-19 19:10:00|7.47|5.67|7.46|5.66|7.47|5.67|7.46|5.66|0
1724094900000|2024-08-19 19:15:00|7.45|5.65|7.44|5.64|7.46|5.66|7.44|5.64|0
1724095200000|2024-08-19 19:20:00|7.45|5.65|7.44|5.64|7.46|5.66|7.44|5.64|0
1724095500000|2024-08-19 19:25:00|7.43|5.63|7.43|5.63|7.46|5.66|7.42|5.62|0
1724095800000|2024-08-19 19:30:00|7.44|5.64|7.44|5.64|7.45|5.65|7.43|5.63|0
1724096100000|2024-08-19 19:35:00|7.45|5.65|7.45|5.65|7.46|5.66|7.44|5.64|0
1724096400000|2024-08-19 19:40:00|7.44|5.64|7.43|5.63|7.46|5.66|7.42|5.62|0
1724096700000|2024-08-19 19:45:00|7.44|5.64|7.45|5.65|7.45|5.65|7.43|5.63|0
1724097000000|2024-08-19 19:50:00|7.44|5.64|7.34|5.54|7.44|5.64|7.33|5.53|0
1724097300000|2024-08-19 19:55:00|7.33|5.53|7.28|5.48|7.35|5.55|7.28|5.48|0
1724097600000|2024-08-19 20:00:00|7.29|5.49|7.34|5.54|7.34|5.54|7.29|5.49|0
1724097900000|2024-08-19 20:05:00|7.33|5.53|7.51|5.71|7.52|5.72|7.32|5.52|0
1724098200000|2024-08-19 20:10:00|7.52|5.72|7.52|5.72|7.53|5.73|7.52|5.72|0
1724098500000|2024-08-19 20:15:00|7.62|5.62|7.62|5.62|7.63|5.63|7.61|5.61|0
1724098800000|2024-08-19 20:20:00|7.61|5.61|7.61|5.61|7.62|5.62|7.61|5.61|0
1724099100000|2024-08-19 20:25:00|7.62|5.62|7.61|5.61|7.62|5.62|7.6|5.6|0
1724099400000|2024-08-19 20:30:00|7.6|5.6|7.6|5.6|7.61|5.61|7.6|5.6|0
1724099700000|2024-08-19 20:35:00|7.59|5.59|7.6|5.6|7.6|5.6|7.59|5.59|0
1724100000000|2024-08-19 20:40:00|7.61|5.61|7.6|5.6|7.61|5.61|7.6|5.6|0
1724100300000|2024-08-19 20:45:00|7.61|5.61|7.6|5.6|7.61|5.61|7.6|5.6|0
1724100600000|2024-08-19 20:50:00|7.61|5.61|7.61|5.61|7.61|5.61|7.61|5.61|0
1724100900000|2024-08-19 20:55:00|7.6|5.6|7.62|5.62|7.62|5.62|7.6|5.6|0
1724101200000|2024-08-19 21:00:00|7.61|5.61|7.61|5.61|7.61|5.61|7.61|5.61|0
1724101500000|2024-08-19 21:05:00|7.6|5.6|7.6|5.6|7.6|5.6|7.6|5.6|0
1724104500000|2024-08-19 21:55:00|7.59|5.59|7.59|5.59|7.6|5.6|7.59|5.59|0
1724104800000|2024-08-19 22:00:00|7.55|5.55|7.55|5.55|7.55|5.55|7.54|5.54|0
1724105100000|2024-08-19 22:05:00|7.54|5.54|7.54|5.54|7.55|5.55|7.54|5.54|0
1724105400000|2024-08-19 22:10:00|7.55|5.55|7.54|5.54|7.55|5.55|7.54|5.54|0
1724106300000|2024-08-19 22:25:00|7.53|5.53|7.53|5.53|7.54|5.54|7.53|5.53|0
1724106600000|2024-08-19 22:30:00|7.54|5.54|7.53|5.53|7.54|5.54|7.53|5.53|0
1724106900000|2024-08-19 22:35:00|7.54|5.54|7.53|5.53|7.54|5.54|7.53|5.53|0
1724107500000|2024-08-19 22:45:00|7.54|5.54|7.54|5.54|7.55|5.55|7.54|5.54|0
1724107800000|2024-08-19 22:50:00|7.55|5.55|7.54|5.54|7.55|5.55|7.54|5.54|0
1724108100000|2024-08-19 22:55:00|7.55|5.55|7.55|5.55|7.55|5.55|7.54|5.54|0
1724108400000|2024-08-19 23:00:00|7.54|5.54|7.54|5.54|7.54|5.54|7.53|5.53|0
1724109000000|2024-08-19 23:10:00|7.55|5.55|7.55|5.55|7.55|5.55|7.54|5.54|0
1724109300000|2024-08-19 23:15:00|7.54|5.54|7.54|5.54|7.55|5.55|7.54|5.54|0
1724109600000|2024-08-19 23:20:00|7.55|5.55|7.55|5.55|7.55|5.55|7.55|5.55|0
1724109900000|2024-08-19 23:25:00|7.56|5.56|7.55|5.55|7.56|5.56|7.55|5.55|0
1724110200000|2024-08-19 23:30:00|7.54|5.54|7.54|5.54|7.54|5.54|7.54|5.54|0
1724110500000|2024-08-19 23:35:00|7.55|5.55|7.55|5.55|7.55|5.55|7.55|5.55|0
1724110800000|2024-08-19 23:40:00|7.54|5.54|7.55|5.55|7.55|5.55|7.54|5.54|0
1724111100000|2024-08-19 23:45:00|7.54|5.54|7.54|5.54|7.55|5.55|7.54|5.54|0
1724111400000|2024-08-19 23:50:00|7.55|5.55|7.55|5.55|7.56|5.56|7.54|5.54|0
1724111700000|2024-08-19 23:55:00|7.54|5.54|7.55|5.55|7.56|5.56|7.54|5.54|0
1724112000000|2024-08-20 00:00:00|7.54|5.54|7.55|5.55|7.56|5.56|7.54|5.54|0
1724112300000|2024-08-20 00:05:00|7.54|5.54|7.54|5.54|7.54|5.54|7.54|5.54|0
1724112600000|2024-08-20 00:10:00|7.55|5.55|7.54|5.54|7.55|5.55|7.54|5.54|0
1724112900000|2024-08-20 00:15:00|7.44|5.64|7.45|5.65|7.45|5.65|7.44|5.64|0
1724113200000|2024-08-20 00:20:00|7.44|5.64|7.44|5.64|7.45|5.65|7.44|5.64|0
1724113500000|2024-08-20 00:25:00|7.45|5.65|7.49|5.69|7.49|5.69|7.44|5.64|0
1724113800000|2024-08-20 00:30:00|7.5|5.7|7.5|5.7|7.5|5.7|7.5|5.7|0
1724114400000|2024-08-20 00:40:00|7.49|5.69|7.5|5.7|7.5|5.7|7.49|5.69|0
1724114700000|2024-08-20 00:45:00|7.51|5.71|7.5|5.7|7.51|5.71|7.5|5.7|0
1724115000000|2024-08-20 00:50:00|7.49|5.69|7.49|5.69|7.5|5.7|7.49|5.69|0
1724115300000|2024-08-20 00:55:00|7.5|5.7|7.49|5.69|7.5|5.7|7.48|5.68|0
1724115600000|2024-08-20 01:00:00|7.48|5.68|7.49|5.69|7.5|5.7|7.48|5.68|0
1724115900000|2024-08-20 01:05:00|7.5|5.7|7.51|5.71|7.53|5.73|7.5|5.7|0
1724116200000|2024-08-20 01:10:00|7.5|5.7|7.5|5.7|7.5|5.7|7.49|5.69|0
1724116500000|2024-08-20 01:15:00|7.49|5.69|7.48|5.68|7.49|5.69|7.48|5.68|0
1724116800000|2024-08-20 01:20:00|7.47|5.67|7.48|5.68|7.49|5.69|7.47|5.67|0
1724117100000|2024-08-20 01:25:00|7.49|5.69|7.49|5.69|7.49|5.69|7.48|5.68|0
1724117400000|2024-08-20 01:30:00|7.48|5.68|7.47|5.67|7.49|5.69|7.46|5.66|0
1724117700000|2024-08-20 01:35:00|7.46|5.66|7.46|5.66|7.47|5.67|7.46|5.66|0
1724118300000|2024-08-20 01:45:00|7.47|5.67|7.46|5.66|7.47|5.67|7.46|5.66|0
1724118600000|2024-08-20 01:50:00|7.47|5.67|7.46|5.66|7.47|5.67|7.46|5.66|0
1724118900000|2024-08-20 01:55:00|7.47|5.67|7.45|5.65|7.47|5.67|7.45|5.65|0
1724119200000|2024-08-20 02:00:00|7.46|5.66|7.46|5.66|7.46|5.66|7.45|5.65|0
1724119500000|2024-08-20 02:05:00|7.45|5.65|7.45|5.65|7.46|5.66|7.45|5.65|0
1724119800000|2024-08-20 02:10:00|7.44|5.64|7.43|5.63|7.45|5.65|7.43|5.63|0
1724120100000|2024-08-20 02:15:00|7.44|5.64|7.44|5.64|7.44|5.64|7.44|5.64|0
1724120400000|2024-08-20 02:20:00|7.43|5.63|7.43|5.63|7.44|5.64|7.43|5.63|0
1724120700000|2024-08-20 02:25:00|7.44|5.64|7.43|5.63|7.44|5.64|7.43|5.63|0
1724121000000|2024-08-20 02:30:00|7.42|5.62|7.4|5.6|7.42|5.62|7.4|5.6|0
1724121300000|2024-08-20 02:35:00|7.41|5.61|7.41|5.61|7.41|5.61|7.4|5.6|0
1724121600000|2024-08-20 02:40:00|7.4|5.6|7.41|5.61|7.42|5.62|7.4|5.6|0
1724121900000|2024-08-20 02:45:00|7.4|5.6|7.4|5.6|7.41|5.61|7.4|5.6|0
1724122200000|2024-08-20 02:50:00|7.41|5.61|7.4|5.6|7.41|5.61|7.4|5.6|0
1724122500000|2024-08-20 02:55:00|7.41|5.61|7.39|5.59|7.41|5.61|7.39|5.59|0
1724122800000|2024-08-20 03:00:00|7.4|5.6|7.41|5.61|7.41|5.61|7.39|5.59|0
1724123100000|2024-08-20 03:05:00|7.42|5.62|7.41|5.61|7.42|5.62|7.41|5.61|0
1724123700000|2024-08-20 03:15:00|7.42|5.62|7.42|5.62|7.42|5.62|7.41|5.61|0
1724124000000|2024-08-20 03:20:00|7.43|5.63|7.44|5.64|7.44|5.64|7.43|5.63|0
1724124300000|2024-08-20 03:25:00|7.45|5.65|7.44|5.64|7.45|5.65|7.44|5.64|0
1724124600000|2024-08-20 03:30:00|7.45|5.65|7.45|5.65|7.46|5.66|7.45|5.65|0
1724124900000|2024-08-20 03:35:00|7.46|5.66|7.47|5.67|7.47|5.67|7.46|5.66|0
1724125200000|2024-08-20 03:40:00|7.52|5.72|7.5|5.7|7.52|5.72|7.5|5.7|0
1724125500000|2024-08-20 03:45:00|7.51|5.71|7.51|5.71|7.51|5.71|7.5|5.7|0
1724125800000|2024-08-20 03:50:00|7.5|5.7|7.51|5.71|7.52|5.72|7.5|5.7|0
1724126400000|2024-08-20 04:00:00|7.52|5.72|7.5|5.7|7.52|5.72|7.5|5.7|0
1724126700000|2024-08-20 04:05:00|7.51|5.71|7.5|5.7|7.51|5.71|7.5|5.7|0
1724127000000|2024-08-20 04:10:00|7.49|5.69|7.48|5.68|7.49|5.69|7.48|5.68|0
1724127300000|2024-08-20 04:15:00|7.47|5.67|7.47|5.67|7.48|5.68|7.47|5.67|0
1724127600000|2024-08-20 04:20:00|7.48|5.68|7.47|5.67|7.48|5.68|7.47|5.67|0
1724127900000|2024-08-20 04:25:00|7.48|5.68|7.47|5.67|7.48|5.68|7.47|5.67|0
1724128200000|2024-08-20 04:30:00|7.48|5.68|7.49|5.69|7.49|5.69|7.47|5.67|0
1724128500000|2024-08-20 04:35:00|7.48|5.68|7.49|5.69|7.49|5.69|7.48|5.68|0
1724128800000|2024-08-20 04:40:00|7.5|5.7|7.49|5.69|7.51|5.71|7.49|5.69|0
1724129100000|2024-08-20 04:45:00|7.5|5.7|7.48|5.68|7.5|5.7|7.48|5.68|0
1724129400000|2024-08-20 04:50:00|7.49|5.69|7.49|5.69|7.49|5.69|7.48|5.68|0
1724129700000|2024-08-20 04:55:00|7.48|5.68|7.48|5.68|7.49|5.69|7.48|5.68|0
1724130000000|2024-08-20 05:00:00|7.49|5.69|7.48|5.68|7.49|5.69|7.48|5.68|0
1724130300000|2024-08-20 05:05:00|7.49|5.69|7.48|5.68|7.49|5.69|7.48|5.68|0
1724130600000|2024-08-20 05:10:00|7.49|5.69|7.48|5.68|7.49|5.69|7.48|5.68|0
1724130900000|2024-08-20 05:15:00|7.49|5.69|7.47|5.67|7.49|5.69|7.47|5.67|0
1724131200000|2024-08-20 05:20:00|7.48|5.68|7.47|5.67|7.48|5.68|7.47|5.67|0
1724131500000|2024-08-20 05:25:00|7.46|5.66|7.46|5.66|7.47|5.67|7.46|5.66|0
1724131800000|2024-08-20 05:30:00|7.47|5.67|7.47|5.67|7.47|5.67|7.46|5.66|0
1724132100000|2024-08-20 05:35:00|7.46|5.66|7.47|5.67|7.47|5.67|7.46|5.66|0
1724132400000|2024-08-20 05:40:00|7.46|5.66|7.47|5.67|7.47|5.67|7.46|5.66|0
1724132700000|2024-08-20 05:45:00|7.48|5.68|7.47|5.67|7.48|5.68|7.47|5.67|0
1724133000000|2024-08-20 05:50:00|7.48|5.68|7.46|5.66|7.48|5.68|7.46|5.66|0
1724133300000|2024-08-20 05:55:00|7.47|5.67|7.46|5.66|7.48|5.68|7.46|5.66|0
1724133600000|2024-08-20 06:00:00|7.47|5.67|7.46|5.66|7.48|5.68|7.46|5.66|0
1724133900000|2024-08-20 06:05:00|7.47|5.67|7.48|5.68|7.48|5.68|7.46|5.66|0
1724134200000|2024-08-20 06:10:00|7.47|5.67|7.48|5.68|7.48|5.68|7.47|5.67|0
1724134500000|2024-08-20 06:15:00|7.47|5.67|7.46|5.66|7.47|5.67|7.46|5.66|0
1724134800000|2024-08-20 06:20:00|7.47|5.67|7.47|5.67|7.48|5.68|7.46|5.66|0
1724135100000|2024-08-20 06:25:00|7.48|5.68|7.2|5.4|7.57|5.77|7.2|5.4|0
1724135400000|2024-08-20 06:30:00|7.19|5.39|7.18|5.38|7.19|5.39|7.18|5.38|0
1724135700000|2024-08-20 06:35:00|7.17|5.37|7.16|5.36|7.18|5.38|7.16|5.36|0
1724136000000|2024-08-20 06:40:00|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1724136300000|2024-08-20 06:45:00|7.16|5.36|7.17|5.37|7.17|5.37|7.16|5.36|0
1724136600000|2024-08-20 06:50:00|7.16|5.36|7.17|5.37|7.17|5.37|7.16|5.36|0
1724136900000|2024-08-20 06:55:00|7.16|5.36|7.17|5.37|7.17|5.37|7.16|5.36|0
1724137200000|2024-08-20 07:00:00|7.16|5.36|7.16|5.36|7.17|5.37|7.15|5.35|0
1724137500000|2024-08-20 07:05:00|7.17|5.37|7.17|5.37|7.19|5.39|7.15|5.35|0
1724137800000|2024-08-20 07:10:00|7.18|5.38|7.17|5.37|7.18|5.38|7.16|5.36|0
1724138100000|2024-08-20 07:15:00|7.16|5.36|7.14|5.34|7.16|5.36|7.13|5.33|0
1724138400000|2024-08-20 07:20:00|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1724138700000|2024-08-20 07:25:00|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1724139300000|2024-08-20 07:35:00|7.13|5.33|7.13|5.33|7.14|5.34|7.11|5.31|0
1724139600000|2024-08-20 07:40:00|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1724139900000|2024-08-20 07:45:00|7.12|5.32|7.11|5.31|7.12|5.32|7.1|5.3|0
1724140200000|2024-08-20 07:50:00|7.12|5.32|7.12|5.32|7.13|5.33|7.11|5.31|0
1724140500000|2024-08-20 07:55:00|7.13|5.33|7.12|5.32|7.13|5.33|7.11|5.31|0
1724140800000|2024-08-20 08:00:00|7.13|5.33|7.15|5.35|7.15|5.35|7.13|5.33|0
1724141100000|2024-08-20 08:05:00|7.14|5.34|7.12|5.32|7.15|5.35|7.12|5.32|0
1724141400000|2024-08-20 08:10:00|7.13|5.33|7.14|5.34|7.15|5.35|7.13|5.33|0
1724141700000|2024-08-20 08:15:00|7.13|5.33|7.15|5.35|7.15|5.35|7.13|5.33|0
1724142000000|2024-08-20 08:20:00|7.16|5.36|7.17|5.37|7.18|5.38|7.16|5.36|0
1724142300000|2024-08-20 08:25:00|7.18|5.38|7.18|5.38|7.18|5.38|7.17|5.37|0
1724142600000|2024-08-20 08:30:00|7.17|5.37|7.2|5.4|7.2|5.4|7.17|5.37|0
1724142900000|2024-08-20 08:35:00|7.21|5.41|7.22|5.42|7.22|5.42|7.2|5.4|0
1724143200000|2024-08-20 08:40:00|7.23|5.43|7.24|5.44|7.25|5.45|7.22|5.42|0
1724143500000|2024-08-20 08:45:00|7.23|5.43|7.21|5.41|7.24|5.44|7.21|5.41|0
1724143800000|2024-08-20 08:50:00|7.22|5.42|7.19|5.39|7.22|5.42|7.19|5.39|0
1724144100000|2024-08-20 08:55:00|7.2|5.4|7.18|5.38|7.2|5.4|7.17|5.37|0
1724144400000|2024-08-20 09:00:00|7.17|5.37|7.16|5.36|7.18|5.38|7.15|5.35|0
1724145000000|2024-08-20 09:10:00|7.17|5.37|7.17|5.37|7.17|5.37|7.16|5.36|0
1724145300000|2024-08-20 09:15:00|7.16|5.36|7.14|5.34|7.16|5.36|7.14|5.34|0
1724145600000|2024-08-20 09:20:00|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1724145900000|2024-08-20 09:25:00|7.13|5.33|7.14|5.34|7.15|5.35|7.13|5.33|0
1724146200000|2024-08-20 09:30:00|7.15|5.35|7.14|5.34|7.16|5.36|7.14|5.34|0
1724146500000|2024-08-20 09:35:00|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1724146800000|2024-08-20 09:40:00|7.15|5.35|7.24|5.44|7.24|5.44|7.14|5.34|0
1724147100000|2024-08-20 09:45:00|7.2|5.4|7.2|5.4|7.2|5.4|7.19|5.39|0
1724147400000|2024-08-20 09:50:00|7.21|5.41|7.21|5.41|7.22|5.42|7.2|5.4|0
1724147700000|2024-08-20 09:55:00|7.22|5.42|7.22|5.42|7.22|5.42|7.2|5.4|0
1724148000000|2024-08-20 10:00:00|7.23|5.43|7.22|5.42|7.24|5.44|7.22|5.42|0
1724148300000|2024-08-20 10:05:00|7.21|5.41|7.21|5.41|7.23|5.43|7.21|5.41|0
1724148600000|2024-08-20 10:10:00|7.2|5.4|7.21|5.41|7.22|5.42|7.2|5.4|0
1724148900000|2024-08-20 10:15:00|7.2|5.4|7.21|5.41|7.21|5.41|7.2|5.4|0
1724149200000|2024-08-20 10:20:00|7.2|5.4|7.2|5.4|7.2|5.4|7.19|5.39|0
1724149500000|2024-08-20 10:25:00|7.19|5.39|7.2|5.4|7.2|5.4|7.19|5.39|0
1724149800000|2024-08-20 10:30:00|7.21|5.41|7.2|5.4|7.21|5.41|7.19|5.39|0
1724150100000|2024-08-20 10:35:00|7.19|5.39|7.19|5.39|7.2|5.4|7.18|5.38|0
1724150400000|2024-08-20 10:40:00|7.18|5.38|7.18|5.38|7.19|5.39|7.18|5.38|0
1724150700000|2024-08-20 10:45:00|7.17|5.37|7.17|5.37|7.18|5.38|7.16|5.36|0
1724151000000|2024-08-20 10:50:00|7.18|5.38|7.18|5.38|7.18|5.38|7.17|5.37|0
1724151300000|2024-08-20 10:55:00|7.19|5.39|7.19|5.39|7.19|5.39|7.18|5.38|0
1724151600000|2024-08-20 11:00:00|7.18|5.38|7.16|5.36|7.19|5.39|7.16|5.36|0
1724151900000|2024-08-20 11:05:00|7.17|5.37|7.17|5.37|7.17|5.37|7.16|5.36|0
1724152200000|2024-08-20 11:10:00|7.16|5.36|7.18|5.38|7.18|5.38|7.16|5.36|0
1724152500000|2024-08-20 11:15:00|7.19|5.39|7.18|5.38|7.19|5.39|7.18|5.38|0
1724152800000|2024-08-20 11:20:00|7.19|5.39|7.19|5.39|7.19|5.39|7.18|5.38|0
1724153100000|2024-08-20 11:25:00|7.18|5.38|7.19|5.39|7.2|5.4|7.18|5.38|0
1724153400000|2024-08-20 11:30:00|7.2|5.4|7.21|5.41|7.21|5.41|7.19|5.39|0
1724153700000|2024-08-20 11:35:00|7.2|5.4|7.18|5.38|7.21|5.41|7.18|5.38|0
1724154000000|2024-08-20 11:40:00|7.19|5.39|7.18|5.38|7.19|5.39|7.17|5.37|0
1724154300000|2024-08-20 11:45:00|7.23|5.43|7.23|5.43|7.23|5.43|7.22|5.42|0
1724154600000|2024-08-20 11:50:00|7.22|5.42|7.23|5.43|7.24|5.44|7.22|5.42|0
1724154900000|2024-08-20 11:55:00|7.22|5.42|7.23|5.43|7.24|5.44|7.22|5.42|0
1724155200000|2024-08-20 12:00:00|7.22|5.42|7.23|5.43|7.24|5.44|7.22|5.42|0
1724155500000|2024-08-20 12:05:00|7.24|5.44|7.21|5.41|7.24|5.44|7.21|5.41|0
1724155800000|2024-08-20 12:10:00|7.22|5.42|7.23|5.43|7.23|5.43|7.21|5.41|0
1724156100000|2024-08-20 12:15:00|7.22|5.42|7.24|5.44|7.24|5.44|7.22|5.42|0
1724156400000|2024-08-20 12:20:00|7.23|5.43|7.24|5.44|7.25|5.45|7.23|5.43|0
1724156700000|2024-08-20 12:25:00|7.25|5.45|7.24|5.44|7.25|5.45|7.24|5.44|0
1724157000000|2024-08-20 12:30:00|7.25|5.45|7.26|5.46|7.26|5.46|7.24|5.44|0
1724157300000|2024-08-20 12:35:00|7.27|5.47|7.22|5.42|7.27|5.47|7.17|5.37|0
1724157600000|2024-08-20 12:40:00|7.21|5.41|7.23|5.43|7.23|5.43|7.21|5.41|0
1724157900000|2024-08-20 12:45:00|7.22|5.42|7.23|5.43|7.23|5.43|7.22|5.42|0
1724158500000|2024-08-20 12:55:00|7.24|5.44|7.23|5.43|7.24|5.44|7.22|5.42|0
1724158800000|2024-08-20 13:00:00|7.22|5.42|7.25|5.45|7.25|5.45|7.22|5.42|0
1724159100000|2024-08-20 13:05:00|7.26|5.46|7.27|5.47|7.27|5.47|7.25|5.45|0
1724159400000|2024-08-20 13:10:00|7.26|5.46|7.25|5.45|7.27|5.47|7.25|5.45|0
1724159700000|2024-08-20 13:15:00|7.26|5.46|7.27|5.47|7.27|5.47|7.25|5.45|0
1724160000000|2024-08-20 13:20:00|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1724160300000|2024-08-20 13:25:00|7.26|5.46|7.27|5.47|7.28|5.48|7.26|5.46|0
1724160600000|2024-08-20 13:30:00|7.26|5.46|7.21|5.41|7.27|5.47|7.21|5.41|0
1724160900000|2024-08-20 13:35:00|7.2|5.4|7.2|5.4|7.22|5.42|7.19|5.39|0
1724161200000|2024-08-20 13:40:00|7.19|5.39|7.16|5.36|7.19|5.39|7.16|5.36|0
1724161500000|2024-08-20 13:45:00|7.15|5.35|7.15|5.35|7.18|5.38|7.14|5.34|0
1724161800000|2024-08-20 13:50:00|7.14|5.34|7.12|5.32|7.16|5.36|7.12|5.32|0
1724162100000|2024-08-20 13:55:00|7.11|5.31|7.09|5.29|7.12|5.32|7.07|5.27|0
1724162400000|2024-08-20 14:00:00|7.08|5.28|7.14|5.34|7.15|5.35|7.08|5.28|0
1724162700000|2024-08-20 14:05:00|7.13|5.33|7.13|5.33|7.15|5.35|7.12|5.32|0
1724163000000|2024-08-20 14:10:00|7.14|5.34|7.23|5.43|7.27|5.47|7.14|5.34|0
1724163300000|2024-08-20 14:15:00|7.24|5.44|7.28|5.48|7.29|5.49|7.24|5.44|0
1724163600000|2024-08-20 14:20:00|7.29|5.49|7.28|5.48|7.3|5.5|7.26|5.46|0
1724163900000|2024-08-20 14:25:00|7.29|5.49|7.27|5.47|7.3|5.5|7.26|5.46|0
1724164200000|2024-08-20 14:30:00|7.28|5.48|7.27|5.47|7.3|5.5|7.26|5.46|0
1724164500000|2024-08-20 14:35:00|7.28|5.48|7.37|5.57|7.37|5.57|7.28|5.48|0
1724164800000|2024-08-20 14:40:00|7.36|5.56|7.4|5.6|7.4|5.6|7.32|5.52|0
1724165100000|2024-08-20 14:45:00|7.39|5.59|7.22|5.42|7.39|5.59|7.13|5.33|0
1724165400000|2024-08-20 14:50:00|7.23|5.43|7.21|5.41|7.24|5.44|7.2|5.4|0
1724165700000|2024-08-20 14:55:00|7.22|5.42|7.26|5.46|7.28|5.48|7.2|5.4|0
1724166000000|2024-08-20 15:00:00|7.27|5.47|7.27|5.47|7.28|5.48|7.25|5.45|0
1724166300000|2024-08-20 15:05:00|7.26|5.46|7.25|5.45|7.28|5.48|7.24|5.44|0
1724166600000|2024-08-20 15:10:00|7.26|5.46|7.28|5.48|7.28|5.48|7.25|5.45|0
1724166900000|2024-08-20 15:15:00|7.27|5.47|7.26|5.46|7.28|5.48|7.25|5.45|0
1724167200000|2024-08-20 15:20:00|7.27|5.47|7.25|5.45|7.27|5.47|7.23|5.43|0
1724167500000|2024-08-20 15:25:00|7.24|5.44|7.52|5.72|7.52|5.72|7.2|5.4|0
1724167800000|2024-08-20 15:30:00|7.53|5.73|7.48|5.68|7.53|5.73|7.47|5.67|0
1724168100000|2024-08-20 15:35:00|7.49|5.69|7.46|5.66|7.49|5.69|7.43|5.63|0
1724168400000|2024-08-20 15:40:00|7.45|5.65|7.5|5.7|7.51|5.71|7.44|5.64|0
1724168700000|2024-08-20 15:45:00|7.51|5.71|7.51|5.71|7.52|5.72|7.49|5.69|0
1724169000000|2024-08-20 15:50:00|7.5|5.7|7.43|5.63|7.51|5.71|7.43|5.63|0
1724169300000|2024-08-20 15:55:00|7.44|5.64|7.36|5.56|7.44|5.64|7.36|5.56|0
1724169600000|2024-08-20 16:00:00|7.37|5.57|7.37|5.57|7.4|5.6|7.34|5.54|0
1724169900000|2024-08-20 16:05:00|7.38|5.58|7.55|5.75|7.57|5.77|7.36|5.56|0
1724170200000|2024-08-20 16:10:00|7.54|5.74|7.58|5.78|7.59|5.79|7.54|5.74|0
1724170500000|2024-08-20 16:15:00|7.59|5.79|7.66|5.86|7.66|5.86|7.54|5.74|0
1724170800000|2024-08-20 16:20:00|7.67|5.87|7.66|5.86|7.68|5.88|7.62|5.82|0
1724171100000|2024-08-20 16:25:00|7.65|5.85|7.63|5.83|7.65|5.85|7.62|5.82|0
1724171400000|2024-08-20 16:30:00|7.64|5.84|7.63|5.83|7.66|5.86|7.61|5.81|0
1724171700000|2024-08-20 16:35:00|7.64|5.84|7.63|5.83|7.67|5.87|7.62|5.82|0
1724172000000|2024-08-20 16:40:00|7.62|5.82|7.64|5.84|7.65|5.85|7.62|5.82|0
1724172300000|2024-08-20 16:45:00|7.65|5.85|7.62|5.82|7.65|5.85|7.62|5.82|0
1724172600000|2024-08-20 16:50:00|7.61|5.81|7.66|5.86|7.68|5.88|7.61|5.81|0
1724172900000|2024-08-20 16:55:00|7.67|5.87|7.69|5.89|7.69|5.89|7.66|5.86|0
1724173200000|2024-08-20 17:00:00|7.7|5.9|7.66|5.86|7.78|5.98|7.56|5.76|0
1724173500000|2024-08-20 17:05:00|7.65|5.85|7.59|5.79|7.67|5.87|7.58|5.78|0
1724173800000|2024-08-20 17:10:00|7.58|5.78|7.62|5.82|7.63|5.83|7.58|5.78|0
1724174100000|2024-08-20 17:15:00|7.61|5.81|7.6|5.8|7.63|5.83|7.59|5.79|0
1724174400000|2024-08-20 17:20:00|7.61|5.81|7.61|5.81|7.63|5.83|7.6|5.8|0
1724174700000|2024-08-20 17:25:00|7.62|5.82|7.59|5.79|7.62|5.82|7.57|5.77|0
1724175000000|2024-08-20 17:30:00|7.58|5.78|7.6|5.8|7.61|5.81|7.58|5.78|0
1724175300000|2024-08-20 17:35:00|7.61|5.81|7.6|5.8|7.64|5.84|7.6|5.8|0
1724175600000|2024-08-20 17:40:00|7.61|5.81|7.57|5.77|7.61|5.81|7.57|5.77|0
1724175900000|2024-08-20 17:45:00|7.58|5.78|7.56|5.76|7.59|5.79|7.55|5.75|0
1724176200000|2024-08-20 17:50:00|7.57|5.77|7.57|5.77|7.57|5.77|7.55|5.75|0
1724176500000|2024-08-20 17:55:00|7.56|5.76|7.57|5.77|7.58|5.78|7.56|5.76|0
1724176800000|2024-08-20 18:00:00|7.58|5.78|7.54|5.74|7.58|5.78|7.53|5.73|0
1724177100000|2024-08-20 18:05:00|7.53|5.73|7.51|5.71|7.53|5.73|7.5|5.7|0
1724177400000|2024-08-20 18:10:00|7.52|5.72|7.47|5.67|7.52|5.72|7.46|5.66|0
1724177700000|2024-08-20 18:15:00|7.46|5.66|7.43|5.63|7.46|5.66|7.43|5.63|0
1724178000000|2024-08-20 18:20:00|7.44|5.64|7.4|5.6|7.45|5.65|7.4|5.6|0
1724178300000|2024-08-20 18:25:00|7.41|5.61|7.44|5.64|7.44|5.64|7.41|5.61|0
1724178600000|2024-08-20 18:30:00|7.43|5.63|7.44|5.64|7.45|5.65|7.43|5.63|0
1724178900000|2024-08-20 18:35:00|7.43|5.63|7.43|5.63|7.45|5.65|7.42|5.62|0
1724179200000|2024-08-20 18:40:00|7.44|5.64|7.45|5.65|7.45|5.65|7.42|5.62|0
1724179500000|2024-08-20 18:45:00|7.46|5.66|7.45|5.65|7.47|5.67|7.44|5.64|0
1724179800000|2024-08-20 18:50:00|7.44|5.64|7.47|5.67|7.5|5.7|7.44|5.64|0
1724180100000|2024-08-20 18:55:00|7.48|5.68|7.45|5.65|7.75|5.95|7.44|5.64|0
1724180400000|2024-08-20 19:00:00|7.44|5.64|7.44|5.64|7.46|5.66|7.44|5.64|0
1724180700000|2024-08-20 19:05:00|7.45|5.65|7.46|5.66|7.46|5.66|7.43|5.63|0
1724181000000|2024-08-20 19:10:00|7.45|5.65|7.46|5.66|7.47|5.67|7.44|5.64|0
1724181300000|2024-08-20 19:15:00|7.45|5.65|7.47|5.67|7.49|5.69|7.45|5.65|0
1724181600000|2024-08-20 19:20:00|7.46|5.66|7.47|5.67|7.48|5.68|7.45|5.65|0
1724181900000|2024-08-20 19:25:00|7.46|5.66|7.49|5.69|7.49|5.69|7.46|5.66|0
1724182200000|2024-08-20 19:30:00|7.48|5.68|7.47|5.67|7.49|5.69|7.47|5.67|0
1724182500000|2024-08-20 19:35:00|7.48|5.68|7.49|5.69|7.49|5.69|7.46|5.66|0
1724182800000|2024-08-20 19:40:00|7.48|5.68|7.51|5.71|7.51|5.71|7.47|5.67|0
1724183100000|2024-08-20 19:45:00|7.5|5.7|7.46|5.66|7.51|5.71|7.46|5.66|0
1724183400000|2024-08-20 19:50:00|7.44|5.64|7.49|5.69|7.5|5.7|7.43|5.63|0
1724183700000|2024-08-20 19:55:00|7.5|5.7|7.51|5.71|7.51|5.71|7.48|5.68|0
1724184000000|2024-08-20 20:00:00|7.5|5.7|7.46|5.66|7.5|5.7|7.46|5.66|0
1724184300000|2024-08-20 20:05:00|7.47|5.67|7.46|5.66|7.48|5.68|7.46|5.66|0
1724184600000|2024-08-20 20:10:00|7.47|5.67|7.44|5.64|7.47|5.67|7.43|5.63|0
1724184900000|2024-08-20 20:15:00|7.54|5.54|7.54|5.54|7.54|5.54|7.53|5.53|0
1724185200000|2024-08-20 20:20:00|7.55|5.55|7.55|5.55|7.56|5.56|7.55|5.55|0
1724185500000|2024-08-20 20:25:00|7.56|5.56|7.55|5.55|7.56|5.56|7.55|5.55|0
1724185800000|2024-08-20 20:30:00|7.56|5.56|7.57|5.57|7.57|5.57|7.56|5.56|0
1724186100000|2024-08-20 20:35:00|7.56|5.56|7.56|5.56|7.57|5.57|7.56|5.56|0
1724186400000|2024-08-20 20:40:00|7.55|5.55|7.55|5.55|7.56|5.56|7.55|5.55|0
1724186700000|2024-08-20 20:45:00|7.56|5.56|7.58|5.58|7.58|5.58|7.56|5.56|0
1724187000000|2024-08-20 20:50:00|7.57|5.57|7.59|5.59|7.59|5.59|7.57|5.57|0
1724187300000|2024-08-20 20:55:00|7.58|5.58|7.59|5.59|7.59|5.59|7.58|5.58|0
1724188800000|2024-08-20 21:20:00|7.58|5.58|7.58|5.58|7.58|5.58|7.58|5.58|0
1724189100000|2024-08-20 21:25:00|7.59|5.59|7.59|5.59|7.59|5.59|7.58|5.58|0
1724190600000|2024-08-20 21:50:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1724191200000|2024-08-20 22:00:00|7.6|5.6|7.58|5.58|7.6|5.6|7.57|5.57|0
1724191500000|2024-08-20 22:05:00|7.59|5.59|7.59|5.59|7.59|5.59|7.58|5.58|0
1724191800000|2024-08-20 22:10:00|7.58|5.58|7.6|5.6|7.6|5.6|7.58|5.58|0
1724192100000|2024-08-20 22:15:00|7.61|5.61|7.58|5.58|7.61|5.61|7.58|5.58|0
1724192400000|2024-08-20 22:20:00|7.57|5.57|7.57|5.57|7.58|5.58|7.57|5.57|0
1724192700000|2024-08-20 22:25:00|7.58|5.58|7.58|5.58|7.59|5.59|7.57|5.57|0
1724193000000|2024-08-20 22:30:00|7.57|5.57|7.56|5.56|7.57|5.57|7.56|5.56|0
1724193300000|2024-08-20 22:35:00|7.57|5.57|7.57|5.57|7.57|5.57|7.56|5.56|0
1724193600000|2024-08-20 22:40:00|7.56|5.56|7.57|5.57|7.57|5.57|7.56|5.56|0
1724194200000|2024-08-20 22:50:00|7.58|5.58|7.59|5.59|7.59|5.59|7.58|5.58|0
1724194500000|2024-08-20 22:55:00|7.58|5.58|7.58|5.58|7.58|5.58|7.58|5.58|0
1724194800000|2024-08-20 23:00:00|7.57|5.57|7.58|5.58|7.58|5.58|7.57|5.57|0
1724195100000|2024-08-20 23:05:00|7.57|5.57|7.58|5.58|7.59|5.59|7.57|5.57|0
1724195400000|2024-08-20 23:10:00|7.59|5.59|7.58|5.58|7.59|5.59|7.58|5.58|0
1724195700000|2024-08-20 23:15:00|7.57|5.57|7.57|5.57|7.58|5.58|7.57|5.57|0
1724196000000|2024-08-20 23:20:00|7.58|5.58|7.58|5.58|7.59|5.59|7.58|5.58|0
1724196300000|2024-08-20 23:25:00|7.59|5.59|7.58|5.58|7.59|5.59|7.58|5.58|0
1724196600000|2024-08-20 23:30:00|7.57|5.57|7.56|5.56|7.58|5.58|7.56|5.56|0
1724196900000|2024-08-20 23:35:00|7.55|5.55|7.56|5.56|7.57|5.57|7.55|5.55|0
1724197200000|2024-08-20 23:40:00|7.57|5.57|7.57|5.57|7.57|5.57|7.56|5.56|0
1724197500000|2024-08-20 23:45:00|7.56|5.56|7.57|5.57|7.57|5.57|7.56|5.56|0
1724197800000|2024-08-20 23:50:00|7.58|5.58|7.58|5.58|7.58|5.58|7.56|5.56|0
1724198100000|2024-08-20 23:55:00|7.57|5.57|7.57|5.57|7.58|5.58|7.57|5.57|0
1724198400000|2024-08-21 00:00:00|7.56|5.56|7.55|5.55|7.56|5.56|7.55|5.55|0
1724198700000|2024-08-21 00:05:00|7.54|5.54|7.53|5.53|7.55|5.55|7.52|5.52|0
1724199000000|2024-08-21 00:10:00|7.54|5.54|7.53|5.53|7.54|5.54|7.52|5.52|0
1724199300000|2024-08-21 00:15:00|7.43|5.63|7.4|5.6|7.43|5.63|7.4|5.6|0
1724199600000|2024-08-21 00:20:00|7.41|5.61|7.42|5.62|7.43|5.63|7.41|5.61|0
1724199900000|2024-08-21 00:25:00|7.43|5.63|7.43|5.63|7.44|5.64|7.42|5.62|0
1724200200000|2024-08-21 00:30:00|7.44|5.64|7.42|5.62|7.45|5.65|7.42|5.62|0
1724200500000|2024-08-21 00:35:00|7.43|5.63|7.42|5.62|7.43|5.63|7.41|5.61|0
1724200800000|2024-08-21 00:40:00|7.41|5.61|7.41|5.61|7.42|5.62|7.41|5.61|0
1724201100000|2024-08-21 00:45:00|7.4|5.6|7.39|5.59|7.4|5.6|7.38|5.58|0
1724201700000|2024-08-21 00:55:00|7.4|5.6|7.59|5.79|7.6|5.8|7.39|5.59|0
1724202000000|2024-08-21 01:00:00|7.6|5.8|7.61|5.81|7.61|5.81|7.6|5.8|0
1724202300000|2024-08-21 01:05:00|7.6|5.8|7.61|5.81|7.62|5.82|7.6|5.8|0
1724202600000|2024-08-21 01:10:00|7.62|5.82|7.59|5.79|7.62|5.82|7.59|5.79|0
1724202900000|2024-08-21 01:15:00|7.58|5.78|7.59|5.79|7.59|5.79|7.58|5.78|0
1724203200000|2024-08-21 01:20:00|7.6|5.8|7.6|5.8|7.6|5.8|7.59|5.79|0
1724203500000|2024-08-21 01:25:00|7.59|5.79|7.6|5.8|7.61|5.81|7.59|5.79|0
1724203800000|2024-08-21 01:30:00|7.61|5.81|7.61|5.81|7.61|5.81|7.6|5.8|0
1724204100000|2024-08-21 01:35:00|7.62|5.82|7.6|5.8|7.63|5.83|7.6|5.8|0
1724204400000|2024-08-21 01:40:00|7.59|5.79|7.62|5.82|7.62|5.82|7.59|5.79|0
1724204700000|2024-08-21 01:45:00|7.61|5.81|7.61|5.81|7.62|5.82|7.61|5.81|0
1724205000000|2024-08-21 01:50:00|7.6|5.8|7.6|5.8|7.6|5.8|7.59|5.79|0
1724205300000|2024-08-21 01:55:00|7.61|5.81|7.62|5.82|7.62|5.82|7.61|5.81|0
1724205600000|2024-08-21 02:00:00|7.63|5.83|7.63|5.83|7.63|5.83|7.62|5.82|0
1724205900000|2024-08-21 02:05:00|7.64|5.84|7.63|5.83|7.64|5.84|7.62|5.82|0
1724206200000|2024-08-21 02:10:00|7.62|5.82|7.62|5.82|7.63|5.83|7.62|5.82|0
1724206500000|2024-08-21 02:15:00|7.61|5.81|7.61|5.81|7.62|5.82|7.61|5.81|0
1724206800000|2024-08-21 02:20:00|7.6|5.8|7.6|5.8|7.61|5.81|7.6|5.8|0
1724207100000|2024-08-21 02:25:00|7.61|5.81|7.59|5.79|7.61|5.81|7.59|5.79|0
1724207400000|2024-08-21 02:30:00|7.6|5.8|7.59|5.79|7.6|5.8|7.59|5.79|0
1724207700000|2024-08-21 02:35:00|7.6|5.8|7.6|5.8|7.6|5.8|7.59|5.79|0
1724208000000|2024-08-21 02:40:00|7.61|5.81|7.6|5.8|7.62|5.82|7.6|5.8|0
1724208300000|2024-08-21 02:45:00|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1724208600000|2024-08-21 02:50:00|7.58|5.78|7.59|5.79|7.59|5.79|7.58|5.78|0
1724208900000|2024-08-21 02:55:00|7.58|5.78|7.59|5.79|7.59|5.79|7.58|5.78|0
1724209200000|2024-08-21 03:00:00|7.58|5.78|7.58|5.78|7.59|5.79|7.58|5.78|0
1724209500000|2024-08-21 03:05:00|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1724209800000|2024-08-21 03:10:00|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1724210100000|2024-08-21 03:15:00|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1724210400000|2024-08-21 03:20:00|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1724210700000|2024-08-21 03:25:00|7.55|5.75|7.55|5.75|7.56|5.76|7.55|5.75|0
1724211000000|2024-08-21 03:30:00|7.56|5.76|7.55|5.75|7.56|5.76|7.54|5.74|0
1724211600000|2024-08-21 03:40:00|7.56|5.76|7.56|5.76|7.56|5.76|7.55|5.75|0
1724211900000|2024-08-21 03:45:00|7.55|5.75|7.56|5.76|7.56|5.76|7.55|5.75|0
1724212200000|2024-08-21 03:50:00|7.55|5.75|7.56|5.76|7.56|5.76|7.55|5.75|0
1724212500000|2024-08-21 03:55:00|7.55|5.75|7.56|5.76|7.57|5.77|7.55|5.75|0
1724212800000|2024-08-21 04:00:00|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1724213400000|2024-08-21 04:10:00|7.55|5.75|7.55|5.75|7.56|5.76|7.55|5.75|0
1724213700000|2024-08-21 04:15:00|7.54|5.74|7.55|5.75|7.55|5.75|7.54|5.74|0
1724214000000|2024-08-21 04:20:00|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1724214300000|2024-08-21 04:25:00|7.55|5.75|7.55|5.75|7.56|5.76|7.55|5.75|0
1724214600000|2024-08-21 04:30:00|7.56|5.76|7.56|5.76|7.56|5.76|7.55|5.75|0
1724214900000|2024-08-21 04:35:00|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1724215200000|2024-08-21 04:40:00|7.54|5.74|7.54|5.74|7.55|5.75|7.54|5.74|0
1724215500000|2024-08-21 04:45:00|7.55|5.75|7.54|5.74|7.55|5.75|7.54|5.74|0
1724215800000|2024-08-21 04:50:00|7.53|5.73|7.53|5.73|7.53|5.73|7.52|5.72|0
1724216100000|2024-08-21 04:55:00|7.52|5.72|7.52|5.72|7.53|5.73|7.52|5.72|0
1724216400000|2024-08-21 05:00:00|7.51|5.71|7.51|5.71|7.52|5.72|7.5|5.7|0
1724216700000|2024-08-21 05:05:00|7.52|5.72|7.53|5.73|7.54|5.74|7.52|5.72|0
1724217000000|2024-08-21 05:10:00|7.52|5.72|7.52|5.72|7.53|5.73|7.52|5.72|0
1724217300000|2024-08-21 05:15:00|7.51|5.71|7.52|5.72|7.53|5.73|7.51|5.71|0
1724217600000|2024-08-21 05:20:00|7.53|5.73|7.52|5.72|7.53|5.73|7.52|5.72|0
1724217900000|2024-08-21 05:25:00|7.51|5.71|7.51|5.71|7.52|5.72|7.51|5.71|0
1724218200000|2024-08-21 05:30:00|7.52|5.72|7.52|5.72|7.53|5.73|7.51|5.71|0
1724218500000|2024-08-21 05:35:00|7.53|5.73|7.53|5.73|7.54|5.74|7.52|5.72|0
1724218800000|2024-08-21 05:40:00|7.54|5.74|7.91|6.11|7.91|6.11|7.53|5.73|0
1724219100000|2024-08-21 05:45:00|7.9|6.1|7.91|6.11|7.91|6.11|7.9|6.1|0
1724219400000|2024-08-21 05:50:00|7.92|6.12|7.91|6.11|7.93|6.13|7.91|6.11|0
1724219700000|2024-08-21 05:55:00|7.92|6.12|7.91|6.11|7.92|6.12|7.91|6.11|0
1724220000000|2024-08-21 06:00:00|7.92|6.12|7.93|6.13|7.94|6.14|7.92|6.12|0
1724220300000|2024-08-21 06:05:00|7.92|6.12|7.91|6.11|7.92|6.12|7.91|6.11|0
1724220600000|2024-08-21 06:10:00|7.9|6.1|7.91|6.11|7.92|6.12|7.9|6.1|0
1724220900000|2024-08-21 06:15:00|7.9|6.1|7.91|6.11|7.92|6.12|7.9|6.1|0
1724221200000|2024-08-21 06:20:00|7.92|6.12|7.9|6.1|7.92|6.12|7.9|6.1|0
1724221500000|2024-08-21 06:25:00|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1724221800000|2024-08-21 06:30:00|7.92|6.12|7.93|6.13|7.93|6.13|7.91|6.11|0
1724222100000|2024-08-21 06:35:00|7.94|6.14|7.93|6.13|7.94|6.14|7.92|6.12|0
1724222400000|2024-08-21 06:40:00|7.92|6.12|7.93|6.13|7.93|6.13|7.92|6.12|0
1724222700000|2024-08-21 06:45:00|7.94|6.14|7.94|6.14|7.94|6.14|7.93|6.13|0
1724223000000|2024-08-21 06:50:00|7.93|6.13|7.94|6.14|7.94|6.14|7.92|6.12|0
1724223300000|2024-08-21 06:55:00|7.95|6.15|7.93|6.13|7.95|6.15|7.92|6.12|0
1724223600000|2024-08-21 07:00:00|7.94|6.14|7.92|6.12|7.96|6.16|7.92|6.12|0
1724223900000|2024-08-21 07:05:00|7.93|6.13|7.94|6.14|7.95|6.15|7.92|6.12|0
1724224200000|2024-08-21 07:10:00|7.93|6.13|7.94|6.14|7.94|6.14|7.92|6.12|0
1724224500000|2024-08-21 07:15:00|7.95|6.15|7.93|6.13|7.95|6.15|7.92|6.12|0
1724224800000|2024-08-21 07:20:00|7.92|6.12|7.92|6.12|7.93|6.13|7.91|6.11|0
1724225100000|2024-08-21 07:25:00|7.91|6.11|7.91|6.11|7.92|6.12|7.91|6.11|0
1724225400000|2024-08-21 07:30:00|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1724225700000|2024-08-21 07:35:00|7.93|6.13|7.91|6.11|7.93|6.13|7.91|6.11|0
1724226000000|2024-08-21 07:40:00|7.9|6.1|7.9|6.1|7.91|6.11|7.9|6.1|0
1724226300000|2024-08-21 07:45:00|7.91|6.11|7.92|6.12|7.93|6.13|7.9|6.1|0
1724226600000|2024-08-21 07:50:00|7.91|6.11|7.9|6.1|7.92|6.12|7.9|6.1|0
1724226900000|2024-08-21 07:55:00|7.91|6.11|7.93|6.13|7.93|6.13|7.91|6.11|0
1724227200000|2024-08-21 08:00:00|7.94|6.14|7.94|6.14|7.95|6.15|7.92|6.12|0
1724227500000|2024-08-21 08:05:00|7.95|6.15|7.95|6.15|7.96|6.16|7.94|6.14|0
1724227800000|2024-08-21 08:10:00|7.94|6.14|7.93|6.13|7.95|6.15|7.93|6.13|0
1724228100000|2024-08-21 08:15:00|7.94|6.14|7.91|6.11|7.94|6.14|7.89|6.09|0
1724228400000|2024-08-21 08:20:00|7.9|6.1|7.94|6.14|7.94|6.14|7.9|6.1|0
1724228700000|2024-08-21 08:25:00|7.95|6.15|7.96|6.16|7.97|6.17|7.94|6.14|0
1724229000000|2024-08-21 08:30:00|7.95|6.15|7.96|6.16|7.97|6.17|7.95|6.15|0
1724229300000|2024-08-21 08:35:00|7.97|6.17|7.95|6.15|7.97|6.17|7.94|6.14|0
1724229600000|2024-08-21 08:40:00|7.94|6.14|7.93|6.13|7.95|6.15|7.93|6.13|0
1724229900000|2024-08-21 08:45:00|7.94|6.14|7.94|6.14|7.95|6.15|7.93|6.13|0
1724230200000|2024-08-21 08:50:00|7.93|6.13|7.95|6.15|7.95|6.15|7.93|6.13|0
1724230500000|2024-08-21 08:55:00|7.94|6.14|7.96|6.16|7.96|6.16|7.94|6.14|0
1724230800000|2024-08-21 09:00:00|7.97|6.17|7.87|6.07|7.97|6.17|7.87|6.07|0
1724231100000|2024-08-21 09:05:00|7.86|6.06|7.84|6.04|7.87|6.07|7.84|6.04|0
1724231400000|2024-08-21 09:10:00|7.85|6.05|7.83|6.03|7.85|6.05|7.83|6.03|0
1724231700000|2024-08-21 09:15:00|7.82|6.02|7.84|6.04|7.85|6.05|7.82|6.02|0
1724232000000|2024-08-21 09:20:00|7.83|6.03|7.84|6.04|7.84|6.04|7.82|6.02|0
1724232300000|2024-08-21 09:25:00|7.83|6.03|7.86|6.06|7.86|6.06|7.83|6.03|0
1724232600000|2024-08-21 09:30:00|7.85|6.05|7.84|6.04|7.86|6.06|7.84|6.04|0
1724232900000|2024-08-21 09:35:00|7.83|6.03|7.84|6.04|7.84|6.04|7.83|6.03|0
1724233200000|2024-08-21 09:40:00|7.85|6.05|7.82|6.02|7.85|6.05|7.82|6.02|0
1724233500000|2024-08-21 09:45:00|7.83|6.03|7.84|6.04|7.85|6.05|7.82|6.02|0
1724233800000|2024-08-21 09:50:00|7.85|6.05|7.85|6.05|7.86|6.06|7.84|6.04|0
1724234100000|2024-08-21 09:55:00|7.86|6.06|7.85|6.05|7.86|6.06|7.84|6.04|0
1724234400000|2024-08-21 10:00:00|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1724234700000|2024-08-21 10:05:00|7.82|6.02|7.83|6.03|7.83|6.03|7.82|6.02|0
1724235000000|2024-08-21 10:10:00|7.82|6.02|7.81|6.01|7.82|6.02|7.81|6.01|0
1724235300000|2024-08-21 10:15:00|7.82|6.02|7.82|6.02|7.82|6.02|7.82|6.02|0
1724235600000|2024-08-21 10:20:00|7.81|6.01|7.82|6.02|7.82|6.02|7.81|6.01|0
1724235900000|2024-08-21 10:25:00|7.81|6.01|7.82|6.02|7.82|6.02|7.81|6.01|0
1724236200000|2024-08-21 10:30:00|7.81|6.01|7.87|6.07|7.89|6.09|7.79|5.99|0
1724236500000|2024-08-21 10:35:00|7.88|6.08|7.87|6.07|7.88|6.08|7.86|6.06|0
1724236800000|2024-08-21 10:40:00|7.88|6.08|7.87|6.07|7.89|6.09|7.87|6.07|0
1724237100000|2024-08-21 10:45:00|7.88|6.08|7.84|6.04|7.88|6.08|7.84|6.04|0
1724237400000|2024-08-21 10:50:00|7.85|6.05|7.83|6.03|7.85|6.05|7.83|6.03|0
1724237700000|2024-08-21 10:55:00|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1724238000000|2024-08-21 11:00:00|7.82|6.02|7.81|6.01|7.82|6.02|7.81|6.01|0
1724238300000|2024-08-21 11:05:00|7.82|6.02|7.81|6.01|7.83|6.03|7.81|6.01|0
1724238600000|2024-08-21 11:10:00|7.82|6.02|7.81|6.01|7.83|6.03|7.81|6.01|0
1724238900000|2024-08-21 11:15:00|7.82|6.02|7.83|6.03|7.83|6.03|7.81|6.01|0
1724239200000|2024-08-21 11:20:00|7.82|6.02|7.82|6.02|7.84|6.04|7.82|6.02|0
1724239500000|2024-08-21 11:25:00|7.83|6.03|7.84|6.04|7.84|6.04|7.82|6.02|0
1724239800000|2024-08-21 11:30:00|7.83|6.03|7.83|6.03|7.84|6.04|7.82|6.02|0
1724240100000|2024-08-21 11:35:00|7.82|6.02|7.82|6.02|7.83|6.03|7.8|6|0
1724240400000|2024-08-21 11:40:00|7.83|6.03|7.84|6.04|7.84|6.04|7.82|6.02|0
1724240700000|2024-08-21 11:45:00|7.85|6.05|7.85|6.05|7.85|6.05|7.84|6.04|0
1724241000000|2024-08-21 11:50:00|7.84|6.04|7.83|6.03|7.84|6.04|7.82|6.02|0
1724241300000|2024-08-21 11:55:00|7.82|6.02|7.83|6.03|7.83|6.03|7.82|6.02|0
1724241600000|2024-08-21 12:00:00|7.84|6.04|7.84|6.04|7.85|6.05|7.83|6.03|0
1724241900000|2024-08-21 12:05:00|7.85|6.05|7.84|6.04|7.85|6.05|7.83|6.03|0
1724242200000|2024-08-21 12:10:00|7.83|6.03|7.83|6.03|7.84|6.04|7.82|6.02|0
1724242500000|2024-08-21 12:15:00|7.82|6.02|7.82|6.02|7.84|6.04|7.82|6.02|0
1724242800000|2024-08-21 12:20:00|7.81|6.01|7.8|6|7.82|6.02|7.8|6|0
1724243100000|2024-08-21 12:25:00|7.79|5.99|7.78|5.98|7.79|5.99|7.77|5.97|0
1724243400000|2024-08-21 12:30:00|7.77|5.97|7.79|5.99|7.8|6|7.77|5.97|0
1724243700000|2024-08-21 12:35:00|7.78|5.98|7.8|6|7.81|6.01|7.78|5.98|0
1724244000000|2024-08-21 12:40:00|7.79|5.99|7.78|5.98|7.8|6|7.78|5.98|0
1724244300000|2024-08-21 12:45:00|7.79|5.99|7.8|6|7.8|6|7.79|5.99|0
1724244600000|2024-08-21 12:50:00|7.79|5.99|7.81|6.01|7.81|6.01|7.79|5.99|0
1724244900000|2024-08-21 12:55:00|7.8|6|7.81|6.01|7.82|6.02|7.8|6|0
1724245200000|2024-08-21 13:00:00|7.82|6.02|7.79|5.99|7.82|6.02|7.79|5.99|0
1724245500000|2024-08-21 13:05:00|7.78|5.98|7.88|6.08|7.88|6.08|7.78|5.98|0
1724245800000|2024-08-21 13:10:00|7.89|6.09|7.88|6.08|7.9|6.1|7.88|6.08|0
1724246100000|2024-08-21 13:15:00|7.89|6.09|7.9|6.1|7.9|6.1|7.88|6.08|0
1724246400000|2024-08-21 13:20:00|7.91|6.11|7.88|6.08|7.91|6.11|7.88|6.08|0
1724246700000|2024-08-21 13:25:00|7.89|6.09|7.89|6.09|7.89|6.09|7.88|6.08|0
1724247000000|2024-08-21 13:30:00|7.88|6.08|7.91|6.11|7.92|6.12|7.86|6.06|0
1724247300000|2024-08-21 13:35:00|7.92|6.12|7.91|6.11|7.94|6.14|7.87|6.07|0
1724247600000|2024-08-21 13:40:00|7.92|6.12|7.9|6.1|7.96|6.16|7.89|6.09|0
1724247900000|2024-08-21 13:45:00|7.91|6.11|7.92|6.12|7.92|6.12|7.87|6.07|0
1724248200000|2024-08-21 13:50:00|7.91|6.11|7.9|6.1|7.93|6.13|7.89|6.09|0
1724248500000|2024-08-21 13:55:00|7.89|6.09|7.86|6.06|7.89|6.09|7.85|6.05|0
1724248800000|2024-08-21 14:00:00|7.85|6.05|7.95|6.15|7.95|6.15|7.8|6|0
1724249100000|2024-08-21 14:05:00|7.96|6.16|7.96|6.16|7.98|6.18|7.94|6.14|0
1724249400000|2024-08-21 14:10:00|7.97|6.17|8.07|6.27|8.09|6.29|7.94|6.14|0
1724249700000|2024-08-21 14:15:00|8.06|6.26|7.97|6.17|8.12|6.32|7.97|6.17|0
1724250000000|2024-08-21 14:20:00|7.96|6.16|7.97|6.17|7.98|6.18|7.96|6.16|0
1724250300000|2024-08-21 14:25:00|7.99|6.19|7.98|6.18|8|6.2|7.94|6.14|0
1724250600000|2024-08-21 14:30:00|7.97|6.17|7.97|6.17|8.05|6.25|7.94|6.14|0
1724250900000|2024-08-21 14:35:00|7.96|6.16|7.84|6.04|7.98|6.18|7.82|6.02|0
1724251200000|2024-08-21 14:40:00|7.83|6.03|7.77|5.97|7.83|6.03|7.73|5.93|0
1724251500000|2024-08-21 14:45:00|7.76|5.96|8.05|6.25|8.05|6.25|7.75|5.95|0
1724251800000|2024-08-21 14:50:00|8.11|6.31|8.11|6.31|8.22|6.42|7.9|6.1|0
1724252100000|2024-08-21 14:55:00|8.1|6.3|8.03|6.23|8.12|6.32|8.01|6.21|0
1724252400000|2024-08-21 15:00:00|8.06|6.26|8.03|6.23|8.12|6.32|8.03|6.23|0
1724252700000|2024-08-21 15:05:00|8.02|6.22|8|6.2|8.03|6.23|7.97|6.17|0
1724253000000|2024-08-21 15:10:00|7.99|6.19|8.01|6.21|8.03|6.23|7.92|6.12|0
1724253300000|2024-08-21 15:15:00|8.02|6.22|8.03|6.23|8.04|6.24|8|6.2|0
1724253600000|2024-08-21 15:20:00|8.02|6.22|8.04|6.24|8.06|6.26|8.02|6.22|0
1724253900000|2024-08-21 15:25:00|8.03|6.23|8.04|6.24|8.06|6.26|8.01|6.21|0
1724254200000|2024-08-21 15:30:00|8.05|6.25|8.08|6.28|8.08|6.28|8.04|6.24|0
1724254500000|2024-08-21 15:35:00|8.07|6.27|8.05|6.25|8.07|6.27|8.01|6.21|0
1724254800000|2024-08-21 15:40:00|8.04|6.24|8.06|6.26|8.08|6.28|8.03|6.23|0
1724255100000|2024-08-21 15:45:00|8.05|6.25|8.14|6.34|8.14|6.34|8.02|6.22|0
1724255400000|2024-08-21 15:50:00|8.13|6.33|8.15|6.35|8.18|6.38|8.12|6.32|0
1724255700000|2024-08-21 15:55:00|8.16|6.36|8.17|6.37|8.2|6.4|8.15|6.35|0
1724256000000|2024-08-21 16:00:00|8.18|6.38|8.26|6.46|8.28|6.48|8.18|6.38|0
1724256300000|2024-08-21 16:05:00|8.25|6.45|8.19|6.39|8.4|6.6|8.09|6.29|0
1724256600000|2024-08-21 16:10:00|8.18|6.38|8.16|6.36|8.19|6.39|8.14|6.34|0
1724256900000|2024-08-21 16:15:00|8.15|6.35|8.12|6.32|8.17|6.37|8.12|6.32|0
1724257200000|2024-08-21 16:20:00|8.11|6.31|8.08|6.28|8.12|6.32|8.08|6.28|0
1724257500000|2024-08-21 16:25:00|8.07|6.27|8.07|6.27|8.09|6.29|8.07|6.27|0
1724257800000|2024-08-21 16:30:00|8.06|6.26|8.04|6.24|8.08|6.28|8.04|6.24|0
1724258100000|2024-08-21 16:35:00|8.05|6.25|8.07|6.27|8.23|6.43|8.03|6.23|0
1724258400000|2024-08-21 16:40:00|8.08|6.28|8.05|6.25|8.08|6.28|8.05|6.25|0
1724258700000|2024-08-21 16:45:00|8.06|6.26|8.05|6.25|8.06|6.26|8.04|6.24|0
1724259000000|2024-08-21 16:50:00|8.04|6.24|8.04|6.24|8.07|6.27|8.04|6.24|0
1724259300000|2024-08-21 16:55:00|8.03|6.23|8.02|6.22|8.05|6.25|8|6.2|0
1724259600000|2024-08-21 17:00:00|8.01|6.21|7.99|6.19|8.03|6.23|7.98|6.18|0
1724259900000|2024-08-21 17:05:00|8|6.2|8.02|6.22|8.03|6.23|8|6.2|0
1724260200000|2024-08-21 17:10:00|8.03|6.23|8.02|6.22|8.03|6.23|8|6.2|0
1724260500000|2024-08-21 17:15:00|8.01|6.21|8.02|6.22|8.03|6.23|8.01|6.21|0
1724260800000|2024-08-21 17:20:00|8.01|6.21|8.03|6.23|8.03|6.23|8.01|6.21|0
1724261100000|2024-08-21 17:25:00|8.02|6.22|8.02|6.22|8.03|6.23|8.01|6.21|0
1724261400000|2024-08-21 17:30:00|8.03|6.23|8.01|6.21|8.03|6.23|7.99|6.19|0
1724261700000|2024-08-21 17:35:00|8.02|6.22|8|6.2|8.03|6.23|8|6.2|0
1724262000000|2024-08-21 17:40:00|8.01|6.21|8.03|6.23|8.04|6.24|8|6.2|0
1724262300000|2024-08-21 17:45:00|8.02|6.22|7.98|6.18|8.02|6.22|7.98|6.18|0
1724262600000|2024-08-21 17:50:00|7.97|6.17|7.97|6.17|7.99|6.19|7.97|6.17|0
1724262900000|2024-08-21 17:55:00|7.98|6.18|7.98|6.18|7.99|6.19|7.96|6.16|0
1724263200000|2024-08-21 18:00:00|7.97|6.17|7.95|6.15|8|6.2|7.88|6.08|0
1724263500000|2024-08-21 18:05:00|7.94|6.14|7.96|6.16|8|6.2|7.93|6.13|0
1724263800000|2024-08-21 18:10:00|7.95|6.15|7.95|6.15|7.97|6.17|7.93|6.13|0
1724264100000|2024-08-21 18:15:00|7.96|6.16|7.94|6.14|7.96|6.16|7.93|6.13|0
1724264400000|2024-08-21 18:20:00|7.93|6.13|8.07|6.27|8.15|6.35|7.93|6.13|0
1724264700000|2024-08-21 18:25:00|8.06|6.26|8.01|6.21|8.06|6.26|8.01|6.21|0
1724265000000|2024-08-21 18:30:00|8|6.2|7.97|6.17|8|6.2|7.95|6.15|0
1724265300000|2024-08-21 18:35:00|7.98|6.18|8.07|6.27|8.1|6.3|7.97|6.17|0
1724265600000|2024-08-21 18:40:00|8.06|6.26|8.08|6.28|8.09|6.29|8.06|6.26|0
1724265900000|2024-08-21 18:45:00|8.07|6.27|8.07|6.27|8.12|6.32|8.06|6.26|0
1724266200000|2024-08-21 18:50:00|8.08|6.28|8.04|6.24|8.08|6.28|8.03|6.23|0
1724266500000|2024-08-21 18:55:00|8.05|6.25|8.06|6.26|8.08|6.28|8.04|6.24|0
1724266800000|2024-08-21 19:00:00|8.07|6.27|8.11|6.31|8.13|6.33|8.05|6.25|0
1724267100000|2024-08-21 19:05:00|8.12|6.32|8.16|6.36|8.19|6.39|8.1|6.3|0
1724267400000|2024-08-21 19:10:00|8.15|6.35|8.14|6.34|8.16|6.36|8.12|6.32|0
1724267700000|2024-08-21 19:15:00|8.15|6.35|7.92|6.12|8.17|6.37|7.91|6.11|0
1724268000000|2024-08-21 19:20:00|7.93|6.13|7.95|6.15|8.01|6.21|7.92|6.12|0
1724268300000|2024-08-21 19:25:00|7.96|6.16|7.9|6.1|7.96|6.16|7.89|6.09|0
1724268600000|2024-08-21 19:30:00|7.91|6.11|7.91|6.11|7.94|6.14|7.9|6.1|0
1724268900000|2024-08-21 19:35:00|7.92|6.12|7.9|6.1|7.93|6.13|7.9|6.1|0
1724269200000|2024-08-21 19:40:00|7.89|6.09|7.92|6.12|7.94|6.14|7.89|6.09|0
1724269500000|2024-08-21 19:45:00|7.91|6.11|7.88|6.08|7.92|6.12|7.87|6.07|0
1724269800000|2024-08-21 19:50:00|7.86|6.06|7.82|6.02|7.88|6.08|7.81|6.01|0
1724270100000|2024-08-21 19:55:00|7.8|6|7.81|6.01|7.83|6.03|7.79|5.99|0
1724270400000|2024-08-21 20:00:00|7.82|6.02|7.82|6.02|7.84|6.04|7.78|5.98|0
1724270700000|2024-08-21 20:05:00|7.81|6.01|7.84|6.04|7.84|6.04|7.81|6.01|0
1724271000000|2024-08-21 20:10:00|7.87|6.07|7.83|6.03|7.88|6.08|7.81|6.01|0
1724271300000|2024-08-21 20:15:00|7.92|5.92|7.93|5.93|7.95|5.95|7.92|5.92|0
1724271600000|2024-08-21 20:20:00|7.92|5.92|7.92|5.92|7.92|5.92|7.91|5.91|0
1724271900000|2024-08-21 20:25:00|7.91|5.91|7.92|5.92|7.92|5.92|7.91|5.91|0
1724272200000|2024-08-21 20:30:00|7.91|5.91|7.91|5.91|7.91|5.91|7.91|5.91|0
1724272500000|2024-08-21 20:35:00|7.92|5.92|7.91|5.91|7.92|5.92|7.91|5.91|0
1724272800000|2024-08-21 20:40:00|7.9|5.9|7.91|5.91|7.92|5.92|7.9|5.9|0
1724273100000|2024-08-21 20:45:00|7.92|5.92|7.92|5.92|7.92|5.92|7.92|5.92|0
1724273400000|2024-08-21 20:50:00|7.91|5.91|7.92|5.92|7.92|5.92|7.91|5.91|0
1724273700000|2024-08-21 20:55:00|7.91|5.91|7.91|5.91|7.91|5.91|7.9|5.9|0
1724274000000|2024-08-21 21:00:00|7.9|5.9|7.89|5.89|7.91|5.91|7.89|5.89|0
1724274300000|2024-08-21 21:05:00|7.9|5.9|7.9|5.9|7.91|5.91|7.9|5.9|0
1724274900000|2024-08-21 21:15:00|7.91|5.91|7.91|5.91|7.91|5.91|7.91|5.91|0
1724275500000|2024-08-21 21:25:00|7.9|5.9|7.9|5.9|7.9|5.9|7.9|5.9|0
1724277300000|2024-08-21 21:55:00|7.91|5.91|7.9|5.9|7.91|5.91|7.9|5.9|0
1724277600000|2024-08-21 22:00:00|7.89|5.89|7.9|5.9|7.9|5.9|7.88|5.88|0
1724277900000|2024-08-21 22:05:00|7.91|5.91|7.89|5.89|7.91|5.91|7.88|5.88|0
1724278200000|2024-08-21 22:10:00|7.88|5.88|7.87|5.87|7.89|5.89|7.86|5.86|0
1724278500000|2024-08-21 22:15:00|7.86|5.86|7.86|5.86|7.87|5.87|7.85|5.85|0
1724278800000|2024-08-21 22:20:00|7.85|5.85|7.86|5.86|7.86|5.86|7.84|5.84|0
1724279100000|2024-08-21 22:25:00|7.85|5.85|7.86|5.86|7.86|5.86|7.85|5.85|0
1724279400000|2024-08-21 22:30:00|7.85|5.85|7.85|5.85|7.85|5.85|7.84|5.84|0
1724279700000|2024-08-21 22:35:00|7.86|5.86|7.85|5.85|7.86|5.86|7.85|5.85|0
1724280000000|2024-08-21 22:40:00|7.84|5.84|7.84|5.84|7.85|5.85|7.84|5.84|0
1724280300000|2024-08-21 22:45:00|7.85|5.85|7.85|5.85|7.86|5.86|7.84|5.84|0
1724280600000|2024-08-21 22:50:00|7.84|5.84|7.84|5.84|7.85|5.85|7.84|5.84|0
1724280900000|2024-08-21 22:55:00|7.85|5.85|7.86|5.86|7.86|5.86|7.84|5.84|0
1724281200000|2024-08-21 23:00:00|7.85|5.85|7.87|5.87|7.87|5.87|7.85|5.85|0
1724281500000|2024-08-21 23:05:00|7.88|5.88|7.87|5.87|7.88|5.88|7.87|5.87|0
1724282100000|2024-08-21 23:15:00|7.88|5.88|7.87|5.87|7.88|5.88|7.87|5.87|0
1724282400000|2024-08-21 23:20:00|7.86|5.86|7.87|5.87|7.87|5.87|7.86|5.86|0
1724282700000|2024-08-21 23:25:00|7.86|5.86|7.87|5.87|7.87|5.87|7.86|5.86|0
1724283000000|2024-08-21 23:30:00|7.86|5.86|7.87|5.87|7.87|5.87|7.86|5.86|0
1724283300000|2024-08-21 23:35:00|7.86|5.86|7.86|5.86|7.86|5.86|7.86|5.86|0
1724283600000|2024-08-21 23:40:00|7.85|5.85|7.84|5.84|7.86|5.86|7.84|5.84|0
1724283900000|2024-08-21 23:45:00|7.85|5.85|7.84|5.84|7.85|5.85|7.84|5.84|0
1724284500000|2024-08-21 23:55:00|7.83|5.83|7.84|5.84|7.84|5.84|7.83|5.83|0
1724284800000|2024-08-22 00:00:00|7.83|5.83|7.84|5.84|7.85|5.85|7.83|5.83|0
1724285100000|2024-08-22 00:05:00|7.83|5.83|7.83|5.83|7.84|5.84|7.83|5.83|0
1724285400000|2024-08-22 00:10:00|7.82|5.82|7.82|5.82|7.83|5.83|7.81|5.81|0
1724285700000|2024-08-22 00:15:00|7.72|5.92|7.73|5.93|7.74|5.94|7.71|5.91|0
1724286000000|2024-08-22 00:20:00|7.72|5.92|7.73|5.93|7.73|5.93|7.72|5.92|0
1724286300000|2024-08-22 00:25:00|7.74|5.94|7.73|5.93|7.74|5.94|7.73|5.93|0
1724286600000|2024-08-22 00:30:00|7.74|5.94|7.73|5.93|7.74|5.94|7.73|5.93|0
1724286900000|2024-08-22 00:35:00|7.74|5.94|7.72|5.92|7.74|5.94|7.72|5.92|0
1724287200000|2024-08-22 00:40:00|7.73|5.93|7.73|5.93|7.73|5.93|7.72|5.92|0
1724287800000|2024-08-22 00:50:00|7.72|5.92|7.72|5.92|7.73|5.93|7.72|5.92|0
1724288100000|2024-08-22 00:55:00|7.73|5.93|7.74|5.94|7.74|5.94|7.73|5.93|0
1724288400000|2024-08-22 01:00:00|7.73|5.93|7.73|5.93|7.74|5.94|7.73|5.93|0
1724288700000|2024-08-22 01:05:00|7.74|5.94|7.74|5.94|7.74|5.94|7.73|5.93|0
1724289000000|2024-08-22 01:10:00|7.73|5.93|7.74|5.94|7.74|5.94|7.73|5.93|0
1724289300000|2024-08-22 01:15:00|7.73|5.93|7.74|5.94|7.75|5.95|7.73|5.93|0
1724289600000|2024-08-22 01:20:00|7.75|5.95|7.74|5.94|7.75|5.95|7.74|5.94|0
1724289900000|2024-08-22 01:25:00|7.73|5.93|7.74|5.94|7.74|5.94|7.73|5.93|0
1724290200000|2024-08-22 01:30:00|7.75|5.95|7.75|5.95|7.75|5.95|7.74|5.94|0
1724290500000|2024-08-22 01:35:00|7.74|5.94|7.75|5.95|7.76|5.96|7.74|5.94|0
1724291100000|2024-08-22 01:45:00|7.74|5.94|7.74|5.94|7.75|5.95|7.74|5.94|0
1724291400000|2024-08-22 01:50:00|7.73|5.93|7.74|5.94|7.74|5.94|7.73|5.93|0
1724292000000|2024-08-22 02:00:00|7.75|5.95|7.75|5.95|7.76|5.96|7.75|5.95|0
1724292300000|2024-08-22 02:05:00|7.76|5.96|7.77|5.97|7.77|5.97|7.76|5.96|0
1724292600000|2024-08-22 02:10:00|7.76|5.96|7.77|5.97|7.78|5.98|7.76|5.96|0
1724292900000|2024-08-22 02:15:00|7.78|5.98|7.82|6.02|7.82|6.02|7.77|5.97|0
1724293200000|2024-08-22 02:20:00|7.81|6.01|7.81|6.01|7.81|6.01|7.8|6|0
1724293500000|2024-08-22 02:25:00|7.8|6|7.82|6.02|7.83|6.03|7.8|6|0
1724293800000|2024-08-22 02:30:00|7.83|6.03|7.81|6.01|7.84|6.04|7.81|6.01|0
1724294100000|2024-08-22 02:35:00|7.82|6.02|7.83|6.03|7.84|6.04|7.82|6.02|0
1724294400000|2024-08-22 02:40:00|7.82|6.02|7.83|6.03|7.84|6.04|7.82|6.02|0
1724294700000|2024-08-22 02:45:00|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1724295000000|2024-08-22 02:50:00|7.84|6.04|7.84|6.04|7.84|6.04|7.83|6.03|0
1724295300000|2024-08-22 02:55:00|7.85|6.05|7.83|6.03|7.85|6.05|7.83|6.03|0
1724295600000|2024-08-22 03:00:00|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1724295900000|2024-08-22 03:05:00|7.84|6.04|7.86|6.06|7.88|6.08|7.84|6.04|0
1724296200000|2024-08-22 03:10:00|7.85|6.05|7.87|6.07|7.87|6.07|7.85|6.05|0
1724296500000|2024-08-22 03:15:00|7.86|6.06|7.86|6.06|7.86|6.06|7.85|6.05|0
1724296800000|2024-08-22 03:20:00|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1724297100000|2024-08-22 03:25:00|7.87|6.07|7.86|6.06|7.87|6.07|7.85|6.05|0
1724297400000|2024-08-22 03:30:00|7.87|6.07|7.85|6.05|7.87|6.07|7.85|6.05|0
1724297700000|2024-08-22 03:35:00|7.86|6.06|7.87|6.07|7.87|6.07|7.85|6.05|0
1724298000000|2024-08-22 03:40:00|7.86|6.06|7.84|6.04|7.87|6.07|7.84|6.04|0
1724298300000|2024-08-22 03:45:00|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1724298600000|2024-08-22 03:50:00|7.84|6.04|7.85|6.05|7.85|6.05|7.84|6.04|0
1724298900000|2024-08-22 03:55:00|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1724299500000|2024-08-22 04:05:00|7.83|6.03|7.82|6.02|7.84|6.04|7.82|6.02|0
1724299800000|2024-08-22 04:10:00|7.83|6.03|7.83|6.03|7.83|6.03|7.82|6.02|0
1724300100000|2024-08-22 04:15:00|7.82|6.02|7.83|6.03|7.83|6.03|7.82|6.02|0
1724300400000|2024-08-22 04:20:00|7.84|6.04|7.85|6.05|7.85|6.05|7.83|6.03|0
1724300700000|2024-08-22 04:25:00|7.84|6.04|7.84|6.04|7.84|6.04|7.83|6.03|0
1724301000000|2024-08-22 04:30:00|7.83|6.03|7.82|6.02|7.83|6.03|7.82|6.02|0
1724301300000|2024-08-22 04:35:00|7.83|6.03|7.82|6.02|7.83|6.03|7.82|6.02|0
1724301600000|2024-08-22 04:40:00|7.81|6.01|7.8|6|7.81|6.01|7.8|6|0
1724301900000|2024-08-22 04:45:00|7.81|6.01|7.81|6.01|7.81|6.01|7.8|6|0
1724302500000|2024-08-22 04:55:00|7.8|6|7.8|6|7.8|6|7.8|6|0
1724302800000|2024-08-22 05:00:00|7.81|6.01|7.8|6|7.81|6.01|7.79|5.99|0
1724303100000|2024-08-22 05:05:00|7.79|5.99|7.8|6|7.8|6|7.79|5.99|0
1724303400000|2024-08-22 05:10:00|7.81|6.01|7.79|5.99|7.81|6.01|7.79|5.99|0
1724303700000|2024-08-22 05:15:00|7.8|6|7.79|5.99|7.8|6|7.79|5.99|0
1724304000000|2024-08-22 05:20:00|7.78|5.98|7.78|5.98|7.78|5.98|7.78|5.98|0
1724304600000|2024-08-22 05:30:00|7.79|5.99|7.78|5.98|7.79|5.99|7.78|5.98|0
1724304900000|2024-08-22 05:35:00|7.77|5.97|7.77|5.97|7.78|5.98|7.77|5.97|0
1724305200000|2024-08-22 05:40:00|7.78|5.98|7.78|5.98|7.78|5.98|7.78|5.98|0
1724305500000|2024-08-22 05:45:00|7.77|5.97|7.78|5.98|7.78|5.98|7.77|5.97|0
1724305800000|2024-08-22 05:50:00|7.77|5.97|7.78|5.98|7.78|5.98|7.77|5.97|0
1724306100000|2024-08-22 05:55:00|7.77|5.97|7.78|5.98|7.78|5.98|7.77|5.97|0
1724306400000|2024-08-22 06:00:00|7.77|5.97|7.77|5.97|7.79|5.99|7.76|5.96|0
1724306700000|2024-08-22 06:05:00|7.76|5.96|7.76|5.96|7.77|5.97|7.76|5.96|0
1724307000000|2024-08-22 06:10:00|7.75|5.95|7.74|5.94|7.75|5.95|7.74|5.94|0
1724307300000|2024-08-22 06:15:00|7.73|5.93|7.74|5.94|7.74|5.94|7.73|5.93|0
1724307600000|2024-08-22 06:20:00|7.73|5.93|7.74|5.94|7.74|5.94|7.73|5.93|0
1724307900000|2024-08-22 06:25:00|7.75|5.95|7.74|5.94|7.75|5.95|7.73|5.93|0
1724308200000|2024-08-22 06:30:00|7.73|5.93|7.74|5.94|7.74|5.94|7.73|5.93|0
1724308800000|2024-08-22 06:40:00|7.73|5.93|7.74|5.94|7.74|5.94|7.73|5.93|0
1724309100000|2024-08-22 06:45:00|7.75|5.95|7.73|5.93|7.75|5.95|7.72|5.92|0
1724309400000|2024-08-22 06:50:00|7.72|5.92|7.72|5.92|7.73|5.93|7.72|5.92|0
1724309700000|2024-08-22 06:55:00|7.71|5.91|7.72|5.92|7.72|5.92|7.71|5.91|0
1724310000000|2024-08-22 07:00:00|7.71|5.91|7.7|5.9|7.72|5.92|7.7|5.9|0
1724310300000|2024-08-22 07:05:00|7.89|6.09|7.8|6|7.89|6.09|7.79|5.99|0
1724310600000|2024-08-22 07:10:00|7.79|5.99|7.79|5.99|7.8|6|7.79|5.99|0
1724310900000|2024-08-22 07:15:00|7.77|5.97|7.77|5.97|7.79|5.99|7.77|5.97|0
1724311200000|2024-08-22 07:20:00|7.78|5.98|7.78|5.98|7.79|5.99|7.77|5.97|0
1724311500000|2024-08-22 07:25:00|7.79|5.99|7.78|5.98|7.8|6|7.78|5.98|0
1724311800000|2024-08-22 07:30:00|7.79|5.99|7.81|6.01|7.82|6.02|7.78|5.98|0
1724312100000|2024-08-22 07:35:00|7.8|6|7.81|6.01|7.81|6.01|7.79|5.99|0
1724312400000|2024-08-22 07:40:00|7.82|6.02|7.8|6|7.82|6.02|7.8|6|0
1724312700000|2024-08-22 07:45:00|7.81|6.01|7.78|5.98|7.81|6.01|7.78|5.98|0
1724313000000|2024-08-22 07:50:00|7.77|5.97|7.77|5.97|7.78|5.98|7.77|5.97|0
1724313300000|2024-08-22 07:55:00|7.78|5.98|7.77|5.97|7.78|5.98|7.77|5.97|0
1724313600000|2024-08-22 08:00:00|7.78|5.98|7.78|5.98|7.78|5.98|7.76|5.96|0
1724313900000|2024-08-22 08:05:00|7.77|5.97|7.8|6|7.8|6|7.77|5.97|0
1724314200000|2024-08-22 08:10:00|7.79|5.99|7.77|5.97|7.8|6|7.77|5.97|0
1724314500000|2024-08-22 08:15:00|7.76|5.96|7.76|5.96|7.77|5.97|7.75|5.95|0
1724314800000|2024-08-22 08:20:00|7.77|5.97|7.76|5.96|7.77|5.97|7.76|5.96|0
1724315100000|2024-08-22 08:25:00|7.77|5.97|7.77|5.97|7.77|5.97|7.76|5.96|0
1724315400000|2024-08-22 08:30:00|7.76|5.96|7.75|5.95|7.76|5.96|7.74|5.94|0
1724315700000|2024-08-22 08:35:00|7.74|5.94|7.75|5.95|7.76|5.96|7.74|5.94|0
1724316000000|2024-08-22 08:40:00|7.74|5.94|7.73|5.93|7.74|5.94|7.73|5.93|0
1724316300000|2024-08-22 08:45:00|7.74|5.94|7.75|5.95|7.75|5.95|7.73|5.93|0
1724316600000|2024-08-22 08:50:00|7.76|5.96|7.75|5.95|7.76|5.96|7.74|5.94|0
1724316900000|2024-08-22 08:55:00|7.74|5.94|7.75|5.95|7.75|5.95|7.74|5.94|0
1724317200000|2024-08-22 09:00:00|7.74|5.94|7.73|5.93|7.75|5.95|7.73|5.93|0
1724317800000|2024-08-22 09:10:00|7.74|5.94|7.72|5.92|7.74|5.94|7.72|5.92|0
1724318100000|2024-08-22 09:15:00|7.71|5.91|7.7|5.9|7.72|5.92|7.7|5.9|0
1724318400000|2024-08-22 09:20:00|7.71|5.91|7.71|5.91|7.72|5.92|7.7|5.9|0
1724318700000|2024-08-22 09:25:00|7.72|5.92|7.72|5.92|7.73|5.93|7.71|5.91|0
1724319000000|2024-08-22 09:30:00|7.73|5.93|7.73|5.93|7.73|5.93|7.72|5.92|0
1724319300000|2024-08-22 09:35:00|7.74|5.94|7.74|5.94|7.75|5.95|7.74|5.94|0
1724319600000|2024-08-22 09:40:00|7.75|5.95|7.74|5.94|7.75|5.95|7.74|5.94|0
1724319900000|2024-08-22 09:45:00|7.73|5.93|7.75|5.95|7.75|5.95|7.73|5.93|0
1724320200000|2024-08-22 09:50:00|7.74|5.94|7.75|5.95|7.75|5.95|7.74|5.94|0
1724320500000|2024-08-22 09:55:00|7.74|5.94|7.75|5.95|7.76|5.96|7.74|5.94|0
1724320800000|2024-08-22 10:00:00|7.76|5.96|7.74|5.94|7.76|5.96|7.74|5.94|0
1724321100000|2024-08-22 10:05:00|7.75|5.95|7.74|5.94|7.75|5.95|7.74|5.94|0
1724321400000|2024-08-22 10:10:00|7.73|5.93|7.73|5.93|7.74|5.94|7.73|5.93|0
1724321700000|2024-08-22 10:15:00|7.72|5.92|7.71|5.91|7.73|5.93|7.71|5.91|0
1724322000000|2024-08-22 10:20:00|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1724322300000|2024-08-22 10:25:00|7.71|5.91|7.72|5.92|7.72|5.92|7.71|5.91|0
1724322600000|2024-08-22 10:30:00|7.71|5.91|7.69|5.89|7.71|5.91|7.69|5.89|0
1724322900000|2024-08-22 10:35:00|7.7|5.9|7.69|5.89|7.7|5.9|7.68|5.88|0
1724323200000|2024-08-22 10:40:00|7.68|5.88|7.7|5.9|7.7|5.9|7.68|5.88|0
1724323500000|2024-08-22 10:45:00|7.69|5.89|7.69|5.89|7.71|5.91|7.69|5.89|0
1724323800000|2024-08-22 10:50:00|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1724324100000|2024-08-22 10:55:00|7.69|5.89|7.68|5.88|7.69|5.89|7.67|5.87|0
1724324400000|2024-08-22 11:00:00|7.67|5.87|7.66|5.86|7.68|5.88|7.66|5.86|0
1724324700000|2024-08-22 11:05:00|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1724325000000|2024-08-22 11:10:00|7.65|5.85|7.65|5.85|7.65|5.85|7.64|5.84|0
1724325300000|2024-08-22 11:15:00|7.64|5.84|7.63|5.83|7.65|5.85|7.63|5.83|0
1724325600000|2024-08-22 11:20:00|7.64|5.84|7.61|5.81|7.64|5.84|7.61|5.81|0
1724325900000|2024-08-22 11:25:00|7.62|5.82|7.63|5.83|7.64|5.84|7.62|5.82|0
1724326200000|2024-08-22 11:30:00|7.64|5.84|7.65|5.85|7.65|5.85|7.63|5.83|0
1724326500000|2024-08-22 11:35:00|7.66|5.86|7.66|5.86|7.67|5.87|7.65|5.85|0
1724326800000|2024-08-22 11:40:00|7.67|5.87|7.65|5.85|7.67|5.87|7.64|5.84|0
1724327100000|2024-08-22 11:45:00|7.64|5.84|7.64|5.84|7.65|5.85|7.64|5.84|0
1724327400000|2024-08-22 11:50:00|7.63|5.83|7.62|5.82|7.64|5.84|7.62|5.82|0
1724327700000|2024-08-22 11:55:00|7.63|5.83|7.62|5.82|7.63|5.83|7.62|5.82|0
1724328000000|2024-08-22 12:00:00|7.63|5.83|7.6|5.8|7.63|5.83|7.6|5.8|0
1724328300000|2024-08-22 12:05:00|7.61|5.81|7.62|5.82|7.62|5.82|7.59|5.79|0
1724328600000|2024-08-22 12:10:00|7.63|5.83|7.64|5.84|7.64|5.84|7.62|5.82|0
1724328900000|2024-08-22 12:15:00|7.63|5.83|7.65|5.85|7.66|5.86|7.63|5.83|0
1724329200000|2024-08-22 12:20:00|7.64|5.84|7.66|5.86|7.67|5.87|7.64|5.84|0
1724329500000|2024-08-22 12:25:00|7.65|5.85|7.65|5.85|7.67|5.87|7.64|5.84|0
1724329800000|2024-08-22 12:30:00|7.67|5.87|7.65|5.85|7.67|5.87|7.59|5.79|0
1724330100000|2024-08-22 12:35:00|7.66|5.86|7.68|5.88|7.7|5.9|7.63|5.83|0
1724330400000|2024-08-22 12:40:00|7.67|5.87|7.65|5.85|7.68|5.88|7.64|5.84|0
1724330700000|2024-08-22 12:45:00|7.64|5.84|7.64|5.84|7.68|5.88|7.64|5.84|0
1724331000000|2024-08-22 12:50:00|7.63|5.83|7.61|5.81|7.63|5.83|7.61|5.81|0
1724331300000|2024-08-22 12:55:00|7.62|5.82|7.6|5.8|7.63|5.83|7.6|5.8|0
1724331600000|2024-08-22 13:00:00|7.59|5.79|7.57|5.77|7.6|5.8|7.56|5.76|0
1724331900000|2024-08-22 13:05:00|7.58|5.78|7.72|5.92|7.83|6.03|7.58|5.78|0
1724332200000|2024-08-22 13:10:00|7.73|5.93|7.73|5.93|7.73|5.93|7.71|5.91|0
1724332500000|2024-08-22 13:15:00|7.72|5.92|7.69|5.89|7.72|5.92|7.68|5.88|0
1724332800000|2024-08-22 13:20:00|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1724333100000|2024-08-22 13:25:00|7.7|5.9|7.68|5.88|7.71|5.91|7.68|5.88|0
1724333400000|2024-08-22 13:30:00|7.69|5.89|7.81|6.01|7.82|6.02|7.61|5.81|0
1724333700000|2024-08-22 13:35:00|7.82|6.02|7.85|6.05|7.85|6.05|7.81|6.01|0
1724334000000|2024-08-22 13:40:00|7.84|6.04|7.84|6.04|7.86|6.06|7.81|6.01|0
1724334300000|2024-08-22 13:45:00|7.82|6.02|7.92|6.12|7.93|6.13|7.8|6|0
1724334600000|2024-08-22 13:50:00|7.93|6.13|7.87|6.07|7.97|6.17|7.87|6.07|0
1724334900000|2024-08-22 13:55:00|7.86|6.06|7.89|6.09|7.9|6.1|7.82|6.02|0
1724335200000|2024-08-22 14:00:00|7.88|6.08|7.91|6.11|7.93|6.13|7.87|6.07|0
1724335500000|2024-08-22 14:05:00|7.92|6.12|8.05|6.25|8.06|6.26|7.9|6.1|0
1724335800000|2024-08-22 14:10:00|8.04|6.24|7.81|6.01|8.11|6.31|7.61|5.81|0
1724336100000|2024-08-22 14:15:00|7.82|6.02|7.95|6.15|7.95|6.15|7.81|6.01|0
1724336400000|2024-08-22 14:20:00|7.94|6.14|7.92|6.12|7.98|6.18|7.91|6.11|0
1724336700000|2024-08-22 14:25:00|7.91|6.11|7.9|6.1|7.94|6.14|7.87|6.07|0
1724337000000|2024-08-22 14:30:00|7.92|6.12|7.95|6.15|8.01|6.21|7.92|6.12|0
1724337300000|2024-08-22 14:35:00|7.96|6.16|7.99|6.19|8|6.2|7.89|6.09|0
1724337600000|2024-08-22 14:40:00|8|6.2|8.03|6.23|8.03|6.23|7.97|6.17|0
1724337900000|2024-08-22 14:45:00|8.02|6.22|7.98|6.18|8.08|6.28|7.98|6.18|0
1724338200000|2024-08-22 14:50:00|7.97|6.17|7.92|6.12|7.98|6.18|7.91|6.11|0
1724338500000|2024-08-22 14:55:00|7.93|6.13|7.94|6.14|7.96|6.16|7.9|6.1|0
1724338800000|2024-08-22 15:00:00|7.95|6.15|7.89|6.09|7.95|6.15|7.86|6.06|0
1724339100000|2024-08-22 15:05:00|7.88|6.08|7.95|6.15|7.97|6.17|7.86|6.06|0
1724339400000|2024-08-22 15:10:00|7.96|6.16|7.97|6.17|8|6.2|7.94|6.14|0
1724339700000|2024-08-22 15:15:00|7.98|6.18|8.06|6.26|8.06|6.26|7.95|6.15|0
1724340000000|2024-08-22 15:20:00|8.07|6.27|8.09|6.29|8.12|6.32|8.07|6.27|0
1724340300000|2024-08-22 15:25:00|8.1|6.3|8.13|6.33|8.22|6.42|7.9|6.1|0
1724340600000|2024-08-22 15:30:00|8.14|6.34|8.14|6.34|8.16|6.36|8.11|6.31|0
1724340900000|2024-08-22 15:35:00|8.15|6.35|8.21|6.41|8.21|6.41|8.11|6.31|0
1724341200000|2024-08-22 15:40:00|8.2|6.4|8.35|6.55|8.36|6.56|8.17|6.37|0
1724341500000|2024-08-22 15:45:00|8.36|6.56|8.35|6.55|8.36|6.56|8.02|6.22|0
1724341800000|2024-08-22 15:50:00|8.33|6.53|8.31|6.51|8.36|6.56|8.28|6.48|0
1724342100000|2024-08-22 15:55:00|8.3|6.5|8.17|6.37|8.33|6.53|8.12|6.32|0
1724342400000|2024-08-22 16:00:00|8.16|6.36|8.1|6.3|8.17|6.37|8.09|6.29|0
1724342700000|2024-08-22 16:05:00|8.09|6.29|8.01|6.21|8.11|6.31|8.01|6.21|0
1724343000000|2024-08-22 16:10:00|8|6.2|8.03|6.23|8.05|6.25|8|6.2|0
1724343300000|2024-08-22 16:15:00|8.02|6.22|7.99|6.19|8.04|6.24|7.99|6.19|0
1724343600000|2024-08-22 16:20:00|7.98|6.18|8|6.2|8.14|6.34|7.97|6.17|0
1724343900000|2024-08-22 16:25:00|8.01|6.21|7.95|6.15|8.01|6.21|7.93|6.13|0
1724344200000|2024-08-22 16:30:00|7.96|6.16|7.94|6.14|7.96|6.16|7.91|6.11|0
1724344500000|2024-08-22 16:35:00|7.93|6.13|7.94|6.14|7.95|6.15|7.91|6.11|0
1724344800000|2024-08-22 16:40:00|7.95|6.15|7.93|6.13|7.95|6.15|7.91|6.11|0
1724345100000|2024-08-22 16:45:00|7.94|6.14|8.01|6.21|8.03|6.23|7.94|6.14|0
1724345400000|2024-08-22 16:50:00|8.02|6.22|8.19|6.39|8.19|6.39|8|6.2|0
1724345700000|2024-08-22 16:55:00|8.2|6.4|8.22|6.42|8.26|6.46|8.19|6.39|0
1724346000000|2024-08-22 17:00:00|8.23|6.43|8.15|6.35|8.25|6.45|8.02|6.22|0
1724346300000|2024-08-22 17:05:00|8.16|6.36|8.13|6.33|8.21|6.41|8.13|6.33|0
1724346600000|2024-08-22 17:10:00|8.14|6.34|8.09|6.29|8.14|6.34|7.97|6.17|0
1724346900000|2024-08-22 17:15:00|8.08|6.28|8.04|6.24|8.08|6.28|8.01|6.21|0
1724347200000|2024-08-22 17:20:00|8.03|6.23|8.04|6.24|8.07|6.27|8.01|6.21|0
1724347500000|2024-08-22 17:25:00|8.05|6.25|8.08|6.28|8.08|6.28|8.03|6.23|0
1724347800000|2024-08-22 17:30:00|8.09|6.29|8.2|6.4|8.25|6.45|8.07|6.27|0
1724348100000|2024-08-22 17:35:00|8.19|6.39|8.15|6.35|8.22|6.42|8.11|6.31|0
1724348400000|2024-08-22 17:40:00|8.17|6.37|8.17|6.37|8.2|6.4|8.14|6.34|0
1724348700000|2024-08-22 17:45:00|8.18|6.38|8.27|6.47|8.27|6.47|8.17|6.37|0
1724349000000|2024-08-22 17:50:00|8.26|6.46|8.37|6.57|8.37|6.57|8.22|6.42|0
1724349300000|2024-08-22 17:55:00|8.36|6.56|8.67|6.27|8.7|6.57|8.24|5.84|0
1724349600000|2024-08-22 18:00:00|8.68|6.28|8.67|6.27|8.7|6.3|8.65|6.25|0
1724349900000|2024-08-22 18:05:00|8.68|6.28|8.59|6.19|8.69|6.29|8.59|6.19|0
1724350200000|2024-08-22 18:10:00|8.6|6.2|8.55|6.15|8.62|6.22|8.55|6.15|0
1724350500000|2024-08-22 18:15:00|8.54|6.14|8.47|6.07|8.55|6.15|8.47|6.07|0
1724350800000|2024-08-22 18:20:00|8.46|6.06|8.54|6.14|8.7|6.3|8.46|6.06|0
1724351100000|2024-08-22 18:25:00|8.55|6.15|8.5|6.1|8.57|6.17|8.5|6.1|0
1724351400000|2024-08-22 18:30:00|8.51|6.11|8.53|6.13|8.55|6.15|8.5|6.1|0
1724351700000|2024-08-22 18:35:00|8.52|6.12|8.53|6.13|8.55|6.15|8.51|6.11|0
1724352000000|2024-08-22 18:40:00|8.54|6.14|8.52|6.12|8.55|6.15|8.5|6.1|0
1724352300000|2024-08-22 18:45:00|8.53|6.13|8.53|6.13|8.54|6.14|8.47|6.07|0
1724352600000|2024-08-22 18:50:00|8.54|6.14|8.57|6.17|8.57|6.17|8.53|6.13|0
1724352900000|2024-08-22 18:55:00|8.56|6.16|8.63|6.23|8.64|6.24|8.54|6.14|0
1724353200000|2024-08-22 19:00:00|8.62|6.22|8.49|6.09|8.62|6.22|8.49|6.09|0
1724353500000|2024-08-22 19:05:00|8.5|6.1|8.54|6.14|8.55|6.15|8.49|6.09|0
1724353800000|2024-08-22 19:10:00|8.53|6.13|8.53|6.13|8.57|6.17|8.52|6.12|0
1724354100000|2024-08-22 19:15:00|8.52|6.12|8.56|6.16|8.59|6.19|8.5|6.1|0
1724354400000|2024-08-22 19:20:00|8.57|6.17|8.67|6.27|8.68|6.28|8.57|6.17|0
1724354700000|2024-08-22 19:25:00|8.68|6.28|8.65|6.25|8.68|6.28|8.63|6.23|0
1724355000000|2024-08-22 19:30:00|8.64|6.24|8.66|6.26|8.66|6.26|8.6|6.2|0
1724355300000|2024-08-22 19:35:00|8.65|6.25|8.65|6.25|8.7|6.3|8.62|6.22|0
1724355600000|2024-08-22 19:40:00|8.67|6.27|8.48|6.08|8.69|6.29|8.48|6.08|0
1724355900000|2024-08-22 19:45:00|8.47|6.07|8.4|6|8.48|6.08|8.38|5.98|0
1724356200000|2024-08-22 19:50:00|8.38|5.98|8.48|6.08|8.54|6.14|8.36|5.96|0
1724356500000|2024-08-22 19:55:00|8.49|6.09|8.39|5.99|8.55|6.15|8.38|5.98|0
1724356800000|2024-08-22 20:00:00|8.37|5.97|8.36|5.96|8.45|6.05|8.36|5.96|0
1724357100000|2024-08-22 20:05:00|8.37|5.97|8.35|5.95|8.39|5.99|8.35|5.95|0
1724357400000|2024-08-22 20:10:00|8.36|5.96|8.36|5.96|8.36|5.96|8.34|5.94|0
1724357700000|2024-08-22 20:15:00|8.72|5.6|8.71|5.59|8.72|5.6|8.7|5.58|0
1724358000000|2024-08-22 20:20:00|8.72|5.6|8.7|5.58|8.72|5.6|8.7|5.58|0
1724358300000|2024-08-22 20:25:00|8.69|5.57|8.71|5.59|8.71|5.59|8.69|5.57|0
1724358600000|2024-08-22 20:30:00|8.7|5.58|8.68|5.56|8.71|5.59|8.68|5.56|0
1724358900000|2024-08-22 20:35:00|8.12|6.12|8.14|6.14|8.14|6.14|8.12|6.12|0
1724359200000|2024-08-22 20:40:00|8.15|6.15|8.13|6.13|8.16|6.16|8.13|6.13|0
1724359500000|2024-08-22 20:45:00|8.12|6.12|8.12|6.12|8.13|6.13|8.12|6.12|0
1724359800000|2024-08-22 20:50:00|8.13|6.13|8.11|6.11|8.13|6.13|8.1|6.1|0
1724360100000|2024-08-22 20:55:00|8.1|6.1|8.14|6.14|8.14|6.14|8.1|6.1|0
1724360400000|2024-08-22 21:00:00|8.13|6.13|8.13|6.13|8.14|6.14|8.13|6.13|0
1724361000000|2024-08-22 21:10:00|8.12|6.12|8.14|6.14|8.14|6.14|8.12|6.12|0
1724361300000|2024-08-22 21:15:00|8.13|6.13|8.13|6.13|8.13|6.13|8.13|6.13|0
1724362200000|2024-08-22 21:30:00|8.14|6.14|8.13|6.13|8.14|6.14|8.13|6.13|0
1724362500000|2024-08-22 21:35:00|8.14|6.14|8.13|6.13|8.14|6.14|8.12|6.12|0
1724362800000|2024-08-22 21:40:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1724363100000|2024-08-22 21:45:00|8.12|6.12|8.13|6.13|8.13|6.13|8.12|6.12|0
1724363400000|2024-08-22 21:50:00|8.12|6.12|8.12|6.12|8.12|6.12|8.12|6.12|0
1724363700000|2024-08-22 21:55:00|8.11|6.11|8.12|6.12|8.12|6.12|8.11|6.11|0
1724364000000|2024-08-22 22:00:00|8.11|6.11|8.11|6.11|8.12|6.12|8.1|6.1|0
1724364300000|2024-08-22 22:05:00|8.1|6.1|8.1|6.1|8.11|6.11|8.09|6.09|0
1724364600000|2024-08-22 22:10:00|8.09|6.09|8.1|6.1|8.11|6.11|8.09|6.09|0
1724364900000|2024-08-22 22:15:00|8.09|6.09|8.1|6.1|8.1|6.1|8.09|6.09|0
1724365200000|2024-08-22 22:20:00|8.09|6.09|8.09|6.09|8.09|6.09|8.09|6.09|0
1724365800000|2024-08-22 22:30:00|8.08|6.08|8.08|6.08|8.09|6.09|8.08|6.08|0
1724366100000|2024-08-22 22:35:00|8.07|6.07|8.07|6.07|8.08|6.08|8.06|6.06|0
1724366400000|2024-08-22 22:40:00|8.08|6.08|8.06|6.06|8.08|6.08|8.06|6.06|0
1724366700000|2024-08-22 22:45:00|8.07|6.07|8.07|6.07|8.07|6.07|8.06|6.06|0
1724367000000|2024-08-22 22:50:00|8.06|6.06|8.06|6.06|8.06|6.06|8.06|6.06|0
1724367300000|2024-08-22 22:55:00|8.07|6.07|8.06|6.06|8.07|6.07|8.06|6.06|0
1724367600000|2024-08-22 23:00:00|8.05|6.05|8.05|6.05|8.06|6.06|8.05|6.05|0
1724367900000|2024-08-22 23:05:00|8.06|6.06|8.07|6.07|8.07|6.07|8.05|6.05|0
1724368200000|2024-08-22 23:10:00|8.06|6.06|8.06|6.06|8.06|6.06|8.06|6.06|0
1724368500000|2024-08-22 23:15:00|8.08|6.08|8.07|6.07|8.08|6.08|8.07|6.07|0
1724368800000|2024-08-22 23:20:00|8.06|6.06|8.07|6.07|8.07|6.07|8.06|6.06|0
1724369100000|2024-08-22 23:25:00|8.08|6.08|8.07|6.07|8.08|6.08|8.07|6.07|0
1724369400000|2024-08-22 23:30:00|8.06|6.06|8.06|6.06|8.06|6.06|8.06|6.06|0
1724369700000|2024-08-22 23:35:00|8.07|6.07|8.07|6.07|8.07|6.07|8.06|6.06|0
1724370000000|2024-08-22 23:40:00|8.08|6.08|8.07|6.07|8.08|6.08|8.07|6.07|0
1724370300000|2024-08-22 23:45:00|8.06|6.06|8.06|6.06|8.07|6.07|8.06|6.06|0
1724370600000|2024-08-22 23:50:00|8.05|6.05|8.04|6.04|8.05|6.05|8.04|6.04|0
1724370900000|2024-08-22 23:55:00|8.05|6.05|8.04|6.04|8.05|6.05|8.04|6.04|0
1724371200000|2024-08-23 00:00:00|8.03|6.03|8.04|6.04|8.04|6.04|8.02|6.02|0
1724371500000|2024-08-23 00:05:00|8.03|6.03|8.03|6.03|8.04|6.04|8.02|6.02|0
1724371800000|2024-08-23 00:10:00|8.04|6.04|8.04|6.04|8.04|6.04|8.04|6.04|0
1724372100000|2024-08-23 00:15:00|7.94|6.14|7.93|6.13|7.94|6.14|7.93|6.13|0
1724372400000|2024-08-23 00:20:00|7.94|6.14|7.92|6.12|7.94|6.14|7.92|6.12|0
1724372700000|2024-08-23 00:25:00|7.91|6.11|7.91|6.11|7.92|6.12|7.91|6.11|0
1724373000000|2024-08-23 00:30:00|7.92|6.12|7.91|6.11|7.92|6.12|7.91|6.11|0
1724373300000|2024-08-23 00:35:00|7.92|6.12|7.91|6.11|7.92|6.12|7.9|6.1|0
1724373600000|2024-08-23 00:40:00|7.92|6.12|7.9|6.1|7.92|6.12|7.9|6.1|0
1724373900000|2024-08-23 00:45:00|7.91|6.11|7.93|6.13|7.93|6.13|7.91|6.11|0
1724374200000|2024-08-23 00:50:00|7.92|6.12|7.94|6.14|7.95|6.15|7.92|6.12|0
1724374500000|2024-08-23 00:55:00|7.95|6.15|7.94|6.14|7.95|6.15|7.94|6.14|0
1724374800000|2024-08-23 01:00:00|7.95|6.15|7.93|6.13|7.95|6.15|7.93|6.13|0
1724375100000|2024-08-23 01:05:00|7.94|6.14|7.92|6.12|7.94|6.14|7.92|6.12|0
1724375400000|2024-08-23 01:10:00|7.93|6.13|7.93|6.13|7.93|6.13|7.92|6.12|0
1724375700000|2024-08-23 01:15:00|7.92|6.12|7.93|6.13|7.94|6.14|7.92|6.12|0
1724376000000|2024-08-23 01:20:00|7.94|6.14|7.94|6.14|7.94|6.14|7.93|6.13|0
1724376300000|2024-08-23 01:25:00|7.93|6.13|7.9|6.1|7.94|6.14|7.9|6.1|0
1724376600000|2024-08-23 01:30:00|7.91|6.11|7.93|6.13|7.93|6.13|7.9|6.1|0
1724376900000|2024-08-23 01:35:00|7.92|6.12|7.91|6.11|7.92|6.12|7.91|6.11|0
1724377200000|2024-08-23 01:40:00|7.92|6.12|7.92|6.12|7.92|6.12|7.91|6.11|0
1724377500000|2024-08-23 01:45:00|7.91|6.11|7.92|6.12|7.92|6.12|7.91|6.11|0
1724377800000|2024-08-23 01:50:00|7.93|6.13|7.93|6.13|7.93|6.13|7.92|6.12|0
1724378100000|2024-08-23 01:55:00|7.92|6.12|7.92|6.12|7.92|6.12|7.91|6.11|0
1724378400000|2024-08-23 02:00:00|7.91|6.11|7.92|6.12|7.93|6.13|7.9|6.1|0
1724378700000|2024-08-23 02:05:00|7.91|6.11|7.89|6.09|7.91|6.11|7.89|6.09|0
1724379000000|2024-08-23 02:10:00|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1724379300000|2024-08-23 02:15:00|7.9|6.1|7.9|6.1|7.9|6.1|7.89|6.09|0
1724379600000|2024-08-23 02:20:00|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1724380200000|2024-08-23 02:30:00|7.9|6.1|7.9|6.1|7.9|6.1|7.89|6.09|0
1724380500000|2024-08-23 02:35:00|7.89|6.09|7.89|6.09|7.9|6.1|7.89|6.09|0
1724381100000|2024-08-23 02:45:00|7.88|6.08|8.31|6.51|8.31|6.51|7.87|6.07|0
1724381400000|2024-08-23 02:50:00|8.32|6.52|8.32|6.52|8.33|6.53|8.32|6.52|0
1724381700000|2024-08-23 02:55:00|8.31|6.51|8.31|6.51|8.32|6.52|8.31|6.51|0
1724382600000|2024-08-23 03:10:00|8.3|6.5|8.31|6.51|8.31|6.51|8.3|6.5|0
1724382900000|2024-08-23 03:15:00|8.3|6.5|8.3|6.5|8.31|6.51|8.29|6.49|0
1724383800000|2024-08-23 03:30:00|8.29|6.49|8.3|6.5|8.3|6.5|8.29|6.49|0
1724384100000|2024-08-23 03:35:00|8.29|6.49|8.28|6.48|8.3|6.5|8.28|6.48|0
1724384400000|2024-08-23 03:40:00|8.29|6.49|8.26|6.46|8.29|6.49|8.25|6.45|0
1724384700000|2024-08-23 03:45:00|8.27|6.47|8.27|6.47|8.27|6.47|8.26|6.46|0
1724385000000|2024-08-23 03:50:00|8.28|6.48|8.27|6.47|8.28|6.48|8.27|6.47|0
1724385300000|2024-08-23 03:55:00|8.28|6.48|8.27|6.47|8.28|6.48|8.27|6.47|0
1724385600000|2024-08-23 04:00:00|8.26|6.46|8.25|6.45|8.26|6.46|8.25|6.45|0
1724385900000|2024-08-23 04:05:00|8.24|6.44|8.24|6.44|8.24|6.44|8.24|6.44|0
1724386200000|2024-08-23 04:10:00|8.23|6.43|8.23|6.43|8.23|6.43|8.22|6.42|0
1724386500000|2024-08-23 04:15:00|8.24|6.44|8.24|6.44|8.24|6.44|8.23|6.43|0
1724386800000|2024-08-23 04:20:00|8.23|6.43|8.23|6.43|8.23|6.43|8.23|6.43|0
1724387400000|2024-08-23 04:30:00|8.24|6.44|8.23|6.43|8.24|6.44|8.23|6.43|0
1724387700000|2024-08-23 04:35:00|8.24|6.44|8.24|6.44|8.24|6.44|8.24|6.44|0
1724388000000|2024-08-23 04:40:00|8.23|6.43|8.23|6.43|8.24|6.44|8.23|6.43|0
1724388600000|2024-08-23 04:50:00|8.24|6.44|8.24|6.44|8.24|6.44|8.23|6.43|0
1724389200000|2024-08-23 05:00:00|8.23|6.43|8.23|6.43|8.24|6.44|8.23|6.43|0
1724389500000|2024-08-23 05:05:00|8.22|6.42|8.23|6.43|8.23|6.43|8.22|6.42|0
1724389800000|2024-08-23 05:10:00|8.22|6.42|8.2|6.4|8.23|6.43|8.17|6.37|0
1724390100000|2024-08-23 05:15:00|8.19|6.39|8.18|6.38|8.19|6.39|8.18|6.38|0
1724390400000|2024-08-23 05:20:00|8.19|6.39|8.19|6.39|8.19|6.39|8.18|6.38|0
1724390700000|2024-08-23 05:25:00|8.18|6.38|8.18|6.38|8.19|6.39|8.18|6.38|0
1724391000000|2024-08-23 05:30:00|8.17|6.37|8.18|6.38|8.18|6.38|8.17|6.37|0
1724391300000|2024-08-23 05:35:00|8.17|6.37|8.17|6.37|8.18|6.38|8.17|6.37|0
1724391600000|2024-08-23 05:40:00|8.18|6.38|8.18|6.38|8.18|6.38|8.17|6.37|0
1724391900000|2024-08-23 05:45:00|8.19|6.39|8.19|6.39|8.2|6.4|8.18|6.38|0
1724392200000|2024-08-23 05:50:00|8.18|6.38|8.19|6.39|8.19|6.39|8.18|6.38|0
1724392500000|2024-08-23 05:55:00|8.2|6.4|8.19|6.39|8.2|6.4|8.18|6.38|0
1724392800000|2024-08-23 06:00:00|8.18|6.38|8.19|6.39|8.19|6.39|8.18|6.38|0
1724393100000|2024-08-23 06:05:00|8.18|6.38|8.17|6.37|8.18|6.38|8.16|6.36|0
1724393400000|2024-08-23 06:10:00|8.18|6.38|8.18|6.38|8.18|6.38|8.17|6.37|0
1724393700000|2024-08-23 06:15:00|8.17|6.37|8.18|6.38|8.18|6.38|8.17|6.37|0
1724394000000|2024-08-23 06:20:00|8.17|6.37|8.18|6.38|8.18|6.38|8.17|6.37|0
1724394300000|2024-08-23 06:25:00|8.19|6.39|8.19|6.39|8.19|6.39|8.18|6.38|0
1724394600000|2024-08-23 06:30:00|8.18|6.38|8.19|6.39|8.19|6.39|8.18|6.38|0
1724394900000|2024-08-23 06:35:00|8.18|6.38|8.17|6.37|8.19|6.39|8.16|6.36|0
1724395200000|2024-08-23 06:40:00|8.16|6.36|8.17|6.37|8.17|6.37|8.16|6.36|0
1724395500000|2024-08-23 06:45:00|8.18|6.38|8.19|6.39|8.19|6.39|8.18|6.38|0
1724395800000|2024-08-23 06:50:00|8.18|6.38|8.18|6.38|8.19|6.39|8.17|6.37|0
1724396100000|2024-08-23 06:55:00|8.17|6.37|8.17|6.37|8.18|6.38|8.17|6.37|0
1724396400000|2024-08-23 07:00:00|8.18|6.38|8.17|6.37|8.18|6.38|8.17|6.37|0
1724396700000|2024-08-23 07:05:00|8.16|6.36|8.16|6.36|8.16|6.36|8.14|6.34|0
1724397000000|2024-08-23 07:10:00|8.15|6.35|8.17|6.37|8.18|6.38|8.15|6.35|0
1724397300000|2024-08-23 07:15:00|8.16|6.36|8.16|6.36|8.17|6.37|8.15|6.35|0
1724397600000|2024-08-23 07:20:00|8.15|6.35|8.17|6.37|8.18|6.38|8.15|6.35|0
1724397900000|2024-08-23 07:25:00|8.16|6.36|8.15|6.35|8.17|6.37|8.14|6.34|0
1724398200000|2024-08-23 07:30:00|8.16|6.36|8.16|6.36|8.16|6.36|8.15|6.35|0
1724398500000|2024-08-23 07:35:00|8.66|6.86|8.09|6.29|8.66|6.86|8.09|6.29|0
1724398800000|2024-08-23 07:40:00|8.1|6.3|8.09|6.29|8.1|6.3|8.09|6.29|0
1724399100000|2024-08-23 07:45:00|8.1|6.3|8.1|6.3|8.1|6.3|8.09|6.29|0
1724399400000|2024-08-23 07:50:00|8.09|6.29|8.11|6.31|8.11|6.31|8.09|6.29|0
1724399700000|2024-08-23 07:55:00|8.1|6.3|8.13|6.33|8.13|6.33|8.1|6.3|0
1724400000000|2024-08-23 08:00:00|8.14|6.34|8.11|6.31|8.14|6.34|8.11|6.31|0
1724400300000|2024-08-23 08:05:00|8.1|6.3|8.11|6.31|8.11|6.31|8.1|6.3|0
1724400600000|2024-08-23 08:10:00|8.1|6.3|8.09|6.29|8.11|6.31|8.09|6.29|0
1724400900000|2024-08-23 08:15:00|8.1|6.3|8.09|6.29|8.1|6.3|8.08|6.28|0
1724401200000|2024-08-23 08:20:00|8.08|6.28|8.08|6.28|8.09|6.29|8.07|6.27|0
1724401500000|2024-08-23 08:25:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1724401800000|2024-08-23 08:30:00|8.07|6.27|8.07|6.27|8.08|6.28|8.07|6.27|0
1724402100000|2024-08-23 08:35:00|8.06|6.26|8.07|6.27|8.07|6.27|8.06|6.26|0
1724402400000|2024-08-23 08:40:00|8.08|6.28|8.07|6.27|8.08|6.28|8.07|6.27|0
1724402700000|2024-08-23 08:45:00|8.06|6.26|8.05|6.25|8.07|6.27|8.04|6.24|0
1724403000000|2024-08-23 08:50:00|8.04|6.24|8.04|6.24|8.05|6.25|8.04|6.24|0
1724403300000|2024-08-23 08:55:00|8.03|6.23|8.03|6.23|8.04|6.24|8.03|6.23|0
1724403600000|2024-08-23 09:00:00|8.04|6.24|8.06|6.26|8.06|6.26|8.03|6.23|0
1724403900000|2024-08-23 09:05:00|8.05|6.25|8.05|6.25|8.06|6.26|8.05|6.25|0
1724404200000|2024-08-23 09:10:00|8.06|6.26|8.06|6.26|8.07|6.27|8.05|6.25|0
1724404500000|2024-08-23 09:15:00|8.05|6.25|8.05|6.25|8.06|6.26|8.04|6.24|0
1724404800000|2024-08-23 09:20:00|8.06|6.26|8.05|6.25|8.07|6.27|8.05|6.25|0
1724405100000|2024-08-23 09:25:00|8.06|6.26|8.03|6.23|8.06|6.26|8.03|6.23|0
1724405400000|2024-08-23 09:30:00|8.02|6.22|8.02|6.22|8.03|6.23|8.02|6.22|0
1724405700000|2024-08-23 09:35:00|8.01|6.21|8.01|6.21|8.01|6.21|8|6.2|0
1724406000000|2024-08-23 09:40:00|8|6.2|8.01|6.21|8.01|6.21|8|6.2|0
1724406600000|2024-08-23 09:50:00|8|6.2|8|6.2|8.01|6.21|8|6.2|0
1724406900000|2024-08-23 09:55:00|8.01|6.21|8.01|6.21|8.01|6.21|8|6.2|0
1724407200000|2024-08-23 10:00:00|8|6.2|7.98|6.18|8.01|6.21|7.98|6.18|0
1724407500000|2024-08-23 10:05:00|7.97|6.17|7.99|6.19|7.99|6.19|7.97|6.17|0
1724407800000|2024-08-23 10:10:00|8|6.2|7.99|6.19|8|6.2|7.99|6.19|0
1724408100000|2024-08-23 10:15:00|8|6.2|7.99|6.19|8|6.2|7.99|6.19|0
1724408400000|2024-08-23 10:20:00|8|6.2|8.01|6.21|8.01|6.21|8|6.2|0
1724408700000|2024-08-23 10:25:00|8.02|6.22|8.01|6.21|8.02|6.22|8.01|6.21|0
1724409000000|2024-08-23 10:30:00|8|6.2|7.98|6.18|8.01|6.21|7.98|6.18|0
1724409300000|2024-08-23 10:35:00|7.97|6.17|7.96|6.16|7.97|6.17|7.95|6.15|0
1724409600000|2024-08-23 10:40:00|7.95|6.15|7.9|6.1|7.95|6.15|7.9|6.1|0
1724409900000|2024-08-23 10:45:00|7.91|6.11|7.93|6.13|7.94|6.14|7.91|6.11|0
1724410200000|2024-08-23 10:50:00|7.94|6.14|7.91|6.11|7.94|6.14|7.91|6.11|0
1724410500000|2024-08-23 10:55:00|7.92|6.12|7.93|6.13|7.94|6.14|7.91|6.11|0
1724410800000|2024-08-23 11:00:00|7.94|6.14|8.01|6.21|8.1|6.3|7.93|6.13|0
1724411100000|2024-08-23 11:05:00|8|6.2|8|6.2|8.01|6.21|7.99|6.19|0
1724411400000|2024-08-23 11:10:00|7.99|6.19|8.01|6.21|8.02|6.22|7.99|6.19|0
1724411700000|2024-08-23 11:15:00|8|6.2|8.02|6.22|8.02|6.22|8|6.2|0
1724412000000|2024-08-23 11:20:00|8.03|6.23|8.04|6.24|8.04|6.24|8.02|6.22|0
1724412300000|2024-08-23 11:25:00|8.03|6.23|8.02|6.22|8.03|6.23|8.02|6.22|0
1724412600000|2024-08-23 11:30:00|8.01|6.21|8.03|6.23|8.03|6.23|8.01|6.21|0
1724412900000|2024-08-23 11:35:00|8.02|6.22|8.01|6.21|8.03|6.23|8|6.2|0
1724413200000|2024-08-23 11:40:00|8|6.2|8|6.2|8.01|6.21|8|6.2|0
1724413500000|2024-08-23 11:45:00|8.01|6.21|7.99|6.19|8.01|6.21|7.99|6.19|0
1724413800000|2024-08-23 11:50:00|8|6.2|8.02|6.22|8.02|6.22|8|6.2|0
1724414100000|2024-08-23 11:55:00|8.01|6.21|7.99|6.19|8.02|6.22|7.99|6.19|0
1724414400000|2024-08-23 12:00:00|7.98|6.18|7.98|6.18|8|6.2|7.98|6.18|0
1724414700000|2024-08-23 12:05:00|7.99|6.19|7.99|6.19|7.99|6.19|7.96|6.16|0
1724415000000|2024-08-23 12:10:00|7.98|6.18|8|6.2|8.01|6.21|7.98|6.18|0
1724415300000|2024-08-23 12:15:00|8.01|6.21|8.01|6.21|8.01|6.21|8|6.2|0
1724415600000|2024-08-23 12:20:00|8.02|6.22|8.01|6.21|8.02|6.22|7.99|6.19|0
1724415900000|2024-08-23 12:25:00|8.02|6.22|8.02|6.22|8.03|6.23|8.01|6.21|0
1724416200000|2024-08-23 12:30:00|8.01|6.21|7.99|6.19|8.02|6.22|7.99|6.19|0
1724416500000|2024-08-23 12:35:00|8|6.2|7.98|6.18|8.01|6.21|7.98|6.18|0
1724416800000|2024-08-23 12:40:00|7.99|6.19|7.97|6.17|7.99|6.19|7.97|6.17|0
1724417100000|2024-08-23 12:45:00|7.98|6.18|7.95|6.15|7.98|6.18|7.95|6.15|0
1724417400000|2024-08-23 12:50:00|7.96|6.16|7.95|6.15|7.96|6.16|7.94|6.14|0
1724417700000|2024-08-23 12:55:00|7.96|6.16|7.94|6.14|7.96|6.16|7.93|6.13|0
1724418000000|2024-08-23 13:00:00|7.95|6.15|7.93|6.13|7.95|6.15|7.93|6.13|0
1724418300000|2024-08-23 13:05:00|7.92|6.12|7.93|6.13|7.93|6.13|7.92|6.12|0
1724418600000|2024-08-23 13:10:00|7.94|6.14|7.93|6.13|7.94|6.14|7.92|6.12|0
1724418900000|2024-08-23 13:15:00|7.92|6.12|7.92|6.12|7.93|6.13|7.92|6.12|0
1724419200000|2024-08-23 13:20:00|7.93|6.13|7.95|6.15|7.96|6.16|7.93|6.13|0
1724419500000|2024-08-23 13:25:00|7.96|6.16|7.97|6.17|7.98|6.18|7.95|6.15|0
1724419800000|2024-08-23 13:30:00|7.96|6.16|8.04|6.24|8.07|6.27|7.95|6.15|0
1724420100000|2024-08-23 13:35:00|8.03|6.23|7.98|6.18|8.03|6.23|7.98|6.18|0
1724420400000|2024-08-23 13:40:00|7.99|6.19|8.02|6.22|8.03|6.23|7.97|6.17|0
1724420700000|2024-08-23 13:45:00|8|6.2|7.98|6.18|8|6.2|7.96|6.16|0
1724421000000|2024-08-23 13:50:00|7.97|6.17|7.98|6.18|8.04|6.24|7.97|6.17|0
1724421300000|2024-08-23 13:55:00|7.97|6.17|7.96|6.16|8|6.2|7.96|6.16|0
1724421600000|2024-08-23 14:00:00|7.94|6.14|8.29|5.89|8.51|6.14|7.82|5.71|0
1724421900000|2024-08-23 14:05:00|8.3|5.9|8.25|5.85|8.44|6.04|8.25|5.85|0
1724422200000|2024-08-23 14:10:00|8.24|5.84|8.22|5.82|8.24|5.84|8.13|5.73|0
1724422500000|2024-08-23 14:15:00|8.21|5.81|8.35|5.95|8.41|6.01|8.14|5.74|0
1724422800000|2024-08-23 14:20:00|8.36|5.96|8.16|5.76|8.39|5.99|8.16|5.76|0
1724423100000|2024-08-23 14:25:00|8.18|5.78|8.17|5.77|8.24|5.84|8.13|5.73|0
1724423400000|2024-08-23 14:30:00|8.18|5.78|8.29|5.89|8.48|6.08|8.15|5.75|0
1724423700000|2024-08-23 14:35:00|8.31|5.91|8.35|5.95|8.37|5.97|8.28|5.88|0
1724424000000|2024-08-23 14:40:00|8.34|5.94|8.3|5.9|8.4|6|8.28|5.88|0
1724424300000|2024-08-23 14:45:00|8.29|5.89|8.63|6.23|8.71|6.31|8.29|5.89|0
1724424600000|2024-08-23 14:50:00|8.64|6.24|8.16|5.76|8.73|6.33|8.04|5.64|0
1724424900000|2024-08-23 14:55:00|8.15|5.75|8.05|5.65|8.17|5.77|8.04|5.64|0
1724425200000|2024-08-23 15:00:00|8.09|5.69|8.06|5.66|8.14|5.74|8.04|5.64|0
1724425500000|2024-08-23 15:05:00|8.07|5.67|8.03|5.63|8.08|5.68|8.02|5.62|0
1724425800000|2024-08-23 15:10:00|8.02|5.62|7.95|5.55|8.17|5.77|7.95|5.55|0
1724426100000|2024-08-23 15:15:00|7.96|5.56|7.87|5.47|7.96|5.56|7.84|5.44|0
1724426400000|2024-08-23 15:20:00|7.86|5.46|7.89|5.49|7.93|5.53|7.86|5.46|0
1724426700000|2024-08-23 15:25:00|7.9|5.5|7.91|5.51|7.95|5.55|7.85|5.45|0
1724427000000|2024-08-23 15:30:00|7.9|5.5|8.16|5.76|8.48|6.08|7.88|5.48|0
1724427300000|2024-08-23 15:35:00|7.86|6.06|7.83|6.03|7.87|6.07|7.82|6.02|0
1724427600000|2024-08-23 15:40:00|7.82|6.02|7.93|6.13|7.96|6.16|7.77|5.97|0
1724427900000|2024-08-23 15:45:00|7.95|6.15|7.94|6.14|8.03|6.23|7.93|6.13|0
1724428200000|2024-08-23 15:50:00|7.95|6.15|8.01|6.21|8.05|6.25|7.95|6.15|0
1724428500000|2024-08-23 15:55:00|8|6.2|8.07|6.27|8.07|6.27|7.97|6.17|0
1724428800000|2024-08-23 16:00:00|8.06|6.26|8.17|6.37|8.21|6.41|8.06|6.26|0
1724429100000|2024-08-23 16:05:00|8.16|6.36|8.26|6.46|8.26|6.46|8.14|6.34|0
1724429400000|2024-08-23 16:10:00|8.25|6.45|8.34|6.54|8.37|6.57|8.25|6.45|0
1724429700000|2024-08-23 16:15:00|8.35|6.55|8.28|6.48|8.39|6.59|8.27|6.47|0
1724430000000|2024-08-23 16:20:00|8.27|6.47|8.34|6.54|8.34|6.54|8.27|6.47|0
1724430300000|2024-08-23 16:25:00|8.36|6.56|8.16|6.36|8.41|6.61|7.63|5.83|0
1724430600000|2024-08-23 16:30:00|8.17|6.37|8.1|6.3|8.17|6.37|8.09|6.29|0
1724430900000|2024-08-23 16:35:00|8.09|6.29|8.4|6.6|8.41|6.61|8.04|6.24|0
1724431200000|2024-08-23 16:40:00|8.39|6.59|8.34|6.54|8.42|6.62|8.2|6.4|0
1724431500000|2024-08-23 16:45:00|8.33|6.53|8.32|6.52|8.41|6.61|8.31|6.51|0
1724431800000|2024-08-23 16:50:00|8.31|6.51|8.2|6.4|8.31|6.51|8.19|6.39|0
1724432100000|2024-08-23 16:55:00|8.21|6.41|8.15|6.35|8.21|6.41|8.11|6.31|0
1724432400000|2024-08-23 17:00:00|8.16|6.36|8.15|6.35|8.19|6.39|8.13|6.33|0
1724432700000|2024-08-23 17:05:00|8.14|6.34|8.14|6.34|8.16|6.36|8.12|6.32|0
1724433000000|2024-08-23 17:10:00|8.15|6.35|7.92|6.12|8.17|6.37|7.92|6.12|0
1724433300000|2024-08-23 17:15:00|7.91|6.11|7.9|6.1|7.93|6.13|7.87|6.07|0
1724433600000|2024-08-23 17:20:00|7.89|6.09|7.85|6.05|7.91|6.11|7.85|6.05|0
1724433900000|2024-08-23 17:25:00|7.86|6.06|8.1|6.3|8.1|6.3|7.8|6|0
1724434200000|2024-08-23 17:30:00|8.11|6.31|7.88|6.08|8.11|6.31|7.87|6.07|0
1724434500000|2024-08-23 17:35:00|7.89|6.09|7.86|6.06|7.91|6.11|7.86|6.06|0
1724434800000|2024-08-23 17:40:00|7.87|6.07|7.81|6.01|7.88|6.08|7.81|6.01|0
1724435100000|2024-08-23 17:45:00|7.82|6.02|7.87|6.07|7.89|6.09|7.82|6.02|0
1724435400000|2024-08-23 17:50:00|7.86|6.06|7.86|6.06|7.9|6.1|7.84|6.04|0
1724435700000|2024-08-23 17:55:00|7.87|6.07|7.88|6.08|7.9|6.1|7.86|6.06|0
1724436000000|2024-08-23 18:00:00|7.87|6.07|7.83|6.03|7.9|6.1|7.83|6.03|0
1724436300000|2024-08-23 18:05:00|7.84|6.04|7.85|6.05|7.86|6.06|7.82|6.02|0
1724436600000|2024-08-23 18:10:00|7.84|6.04|7.82|6.02|7.86|6.06|7.8|6|0
1724436900000|2024-08-23 18:15:00|7.81|6.01|7.82|6.02|7.83|6.03|7.8|6|0
1724437200000|2024-08-23 18:20:00|7.81|6.01|7.81|6.01|7.89|6.09|7.81|6.01|0
1724437500000|2024-08-23 18:25:00|7.8|6|7.81|6.01|7.83|6.03|7.8|6|0
1724437800000|2024-08-23 18:30:00|7.82|6.02|7.84|6.04|7.84|6.04|7.82|6.02|0
1724438100000|2024-08-23 18:35:00|7.85|6.05|7.82|6.02|7.86|6.06|7.81|6.01|0
1724438400000|2024-08-23 18:40:00|7.83|6.03|7.8|6|7.83|6.03|7.78|5.98|0
1724438700000|2024-08-23 18:45:00|7.79|5.99|7.79|5.99|7.8|6|7.77|5.97|0
1724439000000|2024-08-23 18:50:00|7.8|6|7.79|5.99|7.81|6.01|7.78|5.98|0
1724439300000|2024-08-23 18:55:00|7.8|6|7.82|6.02|7.87|6.07|7.78|5.98|0
1724439600000|2024-08-23 19:00:00|7.83|6.03|7.86|6.06|7.89|6.09|7.82|6.02|0
1724439900000|2024-08-23 19:05:00|7.85|6.05|7.81|6.01|7.86|6.06|7.81|6.01|0
1724440200000|2024-08-23 19:10:00|7.8|6|7.72|5.92|7.8|6|7.69|5.89|0
1724440500000|2024-08-23 19:15:00|7.71|5.91|7.71|5.91|7.75|5.95|7.71|5.91|0
1724440800000|2024-08-23 19:20:00|7.7|5.9|7.68|5.88|7.72|5.92|7.67|5.87|0
1724441100000|2024-08-23 19:25:00|7.67|5.87|7.64|5.84|7.68|5.88|7.64|5.84|0
1724441400000|2024-08-23 19:30:00|7.65|5.85|7.68|5.88|7.69|5.89|7.63|5.83|0
1724441700000|2024-08-23 19:35:00|7.69|5.89|7.65|5.85|7.98|6.18|7.62|5.82|0
1724442000000|2024-08-23 19:40:00|7.66|5.86|7.68|5.88|7.68|5.88|7.61|5.81|0
1724442300000|2024-08-23 19:45:00|7.69|5.89|7.63|5.83|7.74|5.94|7.62|5.82|0
1724442600000|2024-08-23 19:50:00|7.6|5.8|7.54|5.74|7.66|5.86|7.54|5.74|0
1724442900000|2024-08-23 19:55:00|7.52|5.72|7.56|5.76|7.59|5.79|7.51|5.71|0
1724443200000|2024-08-23 20:00:00|7.58|5.78|7.58|5.78|7.6|5.8|7.56|5.76|0
1724443500000|2024-08-23 20:05:00|7.57|5.77|7.52|5.72|7.58|5.78|7.51|5.71|0
1724443800000|2024-08-23 20:10:00|7.53|5.73|7.54|5.74|7.56|5.76|7.53|5.73|0
1724631600000|2024-08-26 00:20:00|7.24|5.44|7.25|5.45|7.25|5.45|7.24|5.44|0
1724631900000|2024-08-26 00:25:00|7.24|5.44|7.25|5.45|7.26|5.46|7.24|5.44|0
1724632200000|2024-08-26 00:30:00|7.26|5.46|7.24|5.44|7.26|5.46|7.23|5.43|0
1724632500000|2024-08-26 00:35:00|7.25|5.45|7.21|5.41|7.25|5.45|7.21|5.41|0
1724632800000|2024-08-26 00:40:00|7.2|5.4|7.19|5.39|7.21|5.41|7.19|5.39|0
1724633100000|2024-08-26 00:45:00|7.2|5.4|7.16|5.36|7.2|5.4|7.16|5.36|0
1724633400000|2024-08-26 00:50:00|7.15|5.35|7.17|5.37|7.17|5.37|7.15|5.35|0
1724633700000|2024-08-26 00:55:00|7.16|5.36|7.17|5.37|7.17|5.37|7.16|5.36|0
1724634000000|2024-08-26 01:00:00|7.16|5.36|7.16|5.36|7.17|5.37|7.15|5.35|0
1724634300000|2024-08-26 01:05:00|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1724634600000|2024-08-26 01:10:00|7.15|5.35|7.15|5.35|7.16|5.36|7.14|5.34|0
1724634900000|2024-08-26 01:15:00|7.14|5.34|7.13|5.33|7.16|5.36|7.12|5.32|0
1724635200000|2024-08-26 01:20:00|7.14|5.34|7.13|5.33|7.14|5.34|7.12|5.32|0
1724635500000|2024-08-26 01:25:00|7.14|5.34|7.14|5.34|7.14|5.34|7.13|5.33|0
1724635800000|2024-08-26 01:30:00|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1724636100000|2024-08-26 01:35:00|7.15|5.35|7.16|5.36|7.17|5.37|7.13|5.33|0
1724636400000|2024-08-26 01:40:00|7.17|5.37|7.17|5.37|7.17|5.37|7.16|5.36|0
1724636700000|2024-08-26 01:45:00|7.16|5.36|7.17|5.37|7.17|5.37|7.15|5.35|0
1724637000000|2024-08-26 01:50:00|7.16|5.36|7.17|5.37|7.17|5.37|7.16|5.36|0
1724637300000|2024-08-26 01:55:00|7.18|5.38|7.18|5.38|7.18|5.38|7.17|5.37|0
1724637600000|2024-08-26 02:00:00|7.17|5.37|7.17|5.37|7.18|5.38|7.17|5.37|0
1724637900000|2024-08-26 02:05:00|7.18|5.38|7.17|5.37|7.19|5.39|7.17|5.37|0
1724638200000|2024-08-26 02:10:00|7.18|5.38|7.19|5.39|7.2|5.4|7.17|5.37|0
1724638500000|2024-08-26 02:15:00|7.18|5.38|7.19|5.39|7.19|5.39|7.18|5.38|0
1724638800000|2024-08-26 02:20:00|7.18|5.38|7.2|5.4|7.2|5.4|7.18|5.38|0
1724639100000|2024-08-26 02:25:00|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1724639400000|2024-08-26 02:30:00|7.2|5.4|7.19|5.39|7.2|5.4|7.19|5.39|0
1724639700000|2024-08-26 02:35:00|7.2|5.4|7.19|5.39|7.2|5.4|7.19|5.39|0
1724640000000|2024-08-26 02:40:00|7.2|5.4|7.21|5.41|7.21|5.41|7.19|5.39|0
1724640300000|2024-08-26 02:45:00|7.2|5.4|7.2|5.4|7.2|5.4|7.19|5.39|0
1724640600000|2024-08-26 02:50:00|7.19|5.39|7.19|5.39|7.2|5.4|7.19|5.39|0
1724640900000|2024-08-26 02:55:00|7.2|5.4|7.21|5.41|7.21|5.41|7.2|5.4|0
1724641200000|2024-08-26 03:00:00|7.2|5.4|7.2|5.4|7.21|5.41|7.2|5.4|0
1724641500000|2024-08-26 03:05:00|7.19|5.39|7.18|5.38|7.2|5.4|7.18|5.38|0
1724641800000|2024-08-26 03:10:00|7.17|5.37|7.19|5.39|7.19|5.39|7.17|5.37|0
1724642100000|2024-08-26 03:15:00|7.18|5.38|7.17|5.37|7.19|5.39|7.17|5.37|0
1724642400000|2024-08-26 03:20:00|7.18|5.38|7.18|5.38|7.18|5.38|7.17|5.37|0
1724642700000|2024-08-26 03:25:00|7.19|5.39|7.18|5.38|7.19|5.39|7.18|5.38|0
1724643000000|2024-08-26 03:30:00|7.19|5.39|7.2|5.4|7.2|5.4|7.18|5.38|0
1724643300000|2024-08-26 03:35:00|7.21|5.41|7.24|5.44|7.25|5.45|7.2|5.4|0
1724643600000|2024-08-26 03:40:00|7.25|5.45|7.24|5.44|7.25|5.45|7.24|5.44|0
1724643900000|2024-08-26 03:45:00|7.25|5.45|7.25|5.45|7.26|5.46|7.24|5.44|0
1724644200000|2024-08-26 03:50:00|7.26|5.46|7.24|5.44|7.26|5.46|7.24|5.44|0
1724644500000|2024-08-26 03:55:00|7.25|5.45|7.24|5.44|7.25|5.45|7.24|5.44|0
1724644800000|2024-08-26 04:00:00|7.25|5.45|7.23|5.43|7.25|5.45|7.23|5.43|0
1724645100000|2024-08-26 04:05:00|7.24|5.44|7.23|5.43|7.25|5.45|7.22|5.42|0
1724645400000|2024-08-26 04:10:00|7.22|5.42|7.22|5.42|7.22|5.42|7.21|5.41|0
1724646000000|2024-08-26 04:20:00|7.21|5.41|7.21|5.41|7.22|5.42|7.21|5.41|0
1724646300000|2024-08-26 04:25:00|7.22|5.42|7.22|5.42|7.22|5.42|7.21|5.41|0
1724646600000|2024-08-26 04:30:00|7.21|5.41|7.21|5.41|7.22|5.42|7.21|5.41|0
1724646900000|2024-08-26 04:35:00|7.2|5.4|7.2|5.4|7.21|5.41|7.2|5.4|0
1724647200000|2024-08-26 04:40:00|7.21|5.41|7.21|5.41|7.21|5.41|7.2|5.4|0
1724647500000|2024-08-26 04:45:00|7.2|5.4|7.2|5.4|7.21|5.41|7.2|5.4|0
1724647800000|2024-08-26 04:50:00|7.21|5.41|7.2|5.4|7.21|5.41|7.2|5.4|0
1724648100000|2024-08-26 04:55:00|7.21|5.41|7.21|5.41|7.21|5.41|7.2|5.4|0
1724648400000|2024-08-26 05:00:00|7.2|5.4|7.22|5.42|7.22|5.42|7.2|5.4|0
1724648700000|2024-08-26 05:05:00|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1724649000000|2024-08-26 05:10:00|7.22|5.42|7.22|5.42|7.23|5.43|7.21|5.41|0
1724649300000|2024-08-26 05:15:00|7.23|5.43|7.21|5.41|7.23|5.43|7.2|5.4|0
1724649600000|2024-08-26 05:20:00|7.2|5.4|7.2|5.4|7.2|5.4|7.19|5.39|0
1724649900000|2024-08-26 05:25:00|7.19|5.39|7.2|5.4|7.2|5.4|7.19|5.39|0
1724650200000|2024-08-26 05:30:00|7.19|5.39|7.19|5.39|7.2|5.4|7.19|5.39|0
1724650500000|2024-08-26 05:35:00|7.18|5.38|7.17|5.37|7.19|5.39|7.17|5.37|0
1724650800000|2024-08-26 05:40:00|7.18|5.38|7.17|5.37|7.18|5.38|7.16|5.36|0
1724651400000|2024-08-26 05:50:00|7.16|5.36|7.16|5.36|7.17|5.37|7.16|5.36|0
1724651700000|2024-08-26 05:55:00|7.17|5.37|7.18|5.38|7.19|5.39|7.17|5.37|0
1724652000000|2024-08-26 06:00:00|7.17|5.37|7.16|5.36|7.18|5.38|7.16|5.36|0
1724652300000|2024-08-26 06:05:00|7.15|5.35|7.14|5.34|7.16|5.36|7.14|5.34|0
1724652600000|2024-08-26 06:10:00|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1724652900000|2024-08-26 06:15:00|7.14|5.34|7.14|5.34|7.15|5.35|7.14|5.34|0
1724653200000|2024-08-26 06:20:00|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1724653500000|2024-08-26 06:25:00|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1724653800000|2024-08-26 06:30:00|7.15|5.35|7.3|5.5|7.3|5.5|6.85|5.05|0
1724654100000|2024-08-26 06:35:00|7.29|5.49|7.3|5.5|7.31|5.51|7.29|5.49|0
1724654400000|2024-08-26 06:40:00|7.31|5.51|7.3|5.5|7.31|5.51|7.3|5.5|0
1724654700000|2024-08-26 06:45:00|7.31|5.51|7.31|5.51|7.31|5.51|7.3|5.5|0
1724655000000|2024-08-26 06:50:00|7.3|5.5|7.31|5.51|7.32|5.52|7.3|5.5|0
1724655300000|2024-08-26 06:55:00|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1724655600000|2024-08-26 07:00:00|7.3|5.5|7.29|5.49|7.31|5.51|7.28|5.48|0
1724655900000|2024-08-26 07:05:00|7.3|5.5|7.26|5.46|7.3|5.5|7.26|5.46|0
1724656200000|2024-08-26 07:10:00|7.27|5.47|7.27|5.47|7.28|5.48|7.26|5.46|0
1724656500000|2024-08-26 07:15:00|7.26|5.46|7.26|5.46|7.27|5.47|7.25|5.45|0
1724656800000|2024-08-26 07:20:00|7.25|5.45|7.25|5.45|7.27|5.47|7.25|5.45|0
1724657100000|2024-08-26 07:25:00|7.26|5.46|7.25|5.45|7.26|5.46|7.24|5.44|0
1724657400000|2024-08-26 07:30:00|7.24|5.44|7.22|5.42|7.24|5.44|7.21|5.41|0
1724657700000|2024-08-26 07:35:00|7.23|5.43|7.23|5.43|7.23|5.43|7.22|5.42|0
1724658000000|2024-08-26 07:40:00|7.24|5.44|7.25|5.45|7.26|5.46|7.23|5.43|0
1724658300000|2024-08-26 07:45:00|7.26|5.46|7.25|5.45|7.26|5.46|7.25|5.45|0
1724658600000|2024-08-26 07:50:00|7.24|5.44|7.23|5.43|7.25|5.45|7.23|5.43|0
1724658900000|2024-08-26 07:55:00|7.22|5.42|7.21|5.41|7.23|5.43|7.21|5.41|0
1724659200000|2024-08-26 08:00:00|7.22|5.42|7.19|5.39|7.24|5.44|7.19|5.39|0
1724659500000|2024-08-26 08:05:00|7.2|5.4|7.16|5.36|7.21|5.41|7.16|5.36|0
1724659800000|2024-08-26 08:10:00|7.17|5.37|7.17|5.37|7.18|5.38|7.16|5.36|0
1724660100000|2024-08-26 08:15:00|7.16|5.36|7.16|5.36|7.17|5.37|7.14|5.34|0
1724660400000|2024-08-26 08:20:00|7.17|5.37|7.19|5.39|7.19|5.39|7.17|5.37|0
1724660700000|2024-08-26 08:25:00|7.18|5.38|7.18|5.38|7.19|5.39|7.17|5.37|0
1724661000000|2024-08-26 08:30:00|7.17|5.37|7.16|5.36|7.18|5.38|7.16|5.36|0
1724661300000|2024-08-26 08:35:00|7.17|5.37|7.17|5.37|7.18|5.38|7.15|5.35|0
1724661600000|2024-08-26 08:40:00|7.16|5.36|7.16|5.36|7.17|5.37|7.16|5.36|0
1724661900000|2024-08-26 08:45:00|7.17|5.37|7.17|5.37|7.18|5.38|7.16|5.36|0
1724662200000|2024-08-26 08:50:00|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1724662500000|2024-08-26 08:55:00|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1724662800000|2024-08-26 09:00:00|7.16|5.36|7.17|5.37|7.17|5.37|7.15|5.35|0
1724663100000|2024-08-26 09:05:00|7.16|5.36|7.17|5.37|7.18|5.38|7.16|5.36|0
1724663400000|2024-08-26 09:10:00|7.18|5.38|7.18|5.38|7.19|5.39|7.18|5.38|0
1724663700000|2024-08-26 09:15:00|7.17|5.37|7.18|5.38|7.18|5.38|7.17|5.37|0
1724664000000|2024-08-26 09:20:00|7.17|5.37|7.17|5.37|7.17|5.37|7.16|5.36|0
1724664300000|2024-08-26 09:25:00|7.16|5.36|7.16|5.36|7.17|5.37|7.15|5.35|0
1724664600000|2024-08-26 09:30:00|7.17|5.37|7.18|5.38|7.18|5.38|7.16|5.36|0
1724664900000|2024-08-26 09:35:00|7.17|5.37|7.16|5.36|7.18|5.38|7.15|5.35|0
1724665200000|2024-08-26 09:40:00|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1724665500000|2024-08-26 09:45:00|7.17|5.37|7.17|5.37|7.17|5.37|7.16|5.36|0
1724665800000|2024-08-26 09:50:00|7.16|5.36|7.16|5.36|7.17|5.37|7.16|5.36|0
1724666100000|2024-08-26 09:55:00|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1724666400000|2024-08-26 10:00:00|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1724666700000|2024-08-26 10:05:00|7.15|5.35|7.15|5.35|7.16|5.36|7.14|5.34|0
1724667000000|2024-08-26 10:10:00|7.16|5.36|7.14|5.34|7.16|5.36|7.14|5.34|0
1724667900000|2024-08-26 10:25:00|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1724668200000|2024-08-26 10:30:00|7.15|5.35|7.17|5.37|7.18|5.38|7.14|5.34|0
1724668500000|2024-08-26 10:35:00|7.18|5.38|7.15|5.35|7.18|5.38|7.15|5.35|0
1724668800000|2024-08-26 10:40:00|7.16|5.36|7.18|5.38|7.19|5.39|7.15|5.35|0
1724669100000|2024-08-26 10:45:00|7.19|5.39|7.16|5.36|7.19|5.39|7.15|5.35|0
1724669400000|2024-08-26 10:50:00|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1724669700000|2024-08-26 10:55:00|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1724670000000|2024-08-26 11:00:00|7.14|5.34|7.13|5.33|7.16|5.36|7.13|5.33|0
1724670300000|2024-08-26 11:05:00|7.14|5.34|7.16|5.36|7.16|5.36|7.14|5.34|0
1724670600000|2024-08-26 11:10:00|7.17|5.37|7.15|5.35|7.17|5.37|7.15|5.35|0
1724670900000|2024-08-26 11:15:00|7.16|5.36|7.15|5.35|7.17|5.37|7.14|5.34|0
1724671200000|2024-08-26 11:20:00|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1724671500000|2024-08-26 11:25:00|7.16|5.36|7.17|5.37|7.17|5.37|7.15|5.35|0
1724671800000|2024-08-26 11:30:00|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1724672100000|2024-08-26 11:35:00|7.16|5.36|7.18|5.38|7.18|5.38|7.16|5.36|0
1724672400000|2024-08-26 11:40:00|7.19|5.39|7.22|5.42|7.22|5.42|7.18|5.38|0
1724672700000|2024-08-26 11:45:00|7.23|5.43|7.21|5.41|7.25|5.45|7.21|5.41|0
1724673000000|2024-08-26 11:50:00|7.2|5.4|7.18|5.38|7.21|5.41|7.17|5.37|0
1724673300000|2024-08-26 11:55:00|7.17|5.37|7.17|5.37|7.19|5.39|7.17|5.37|0
1724673600000|2024-08-26 12:00:00|7.18|5.38|7.18|5.38|7.19|5.39|7.16|5.36|0
1724673900000|2024-08-26 12:05:00|7.17|5.37|7.17|5.37|7.19|5.39|7.17|5.37|0
1724674200000|2024-08-26 12:10:00|7.18|5.38|7.15|5.35|7.18|5.38|7.15|5.35|0
1724674500000|2024-08-26 12:15:00|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1724674800000|2024-08-26 12:20:00|7.14|5.34|7.16|5.36|7.16|5.36|7.14|5.34|0
1724675100000|2024-08-26 12:25:00|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1724675400000|2024-08-26 12:30:00|7.16|5.36|7.17|5.37|7.19|5.39|7.16|5.36|0
1724675700000|2024-08-26 12:35:00|7.35|5.55|7.3|5.5|7.35|5.55|7.3|5.5|0
1724676000000|2024-08-26 12:40:00|7.31|5.51|7.34|5.54|7.34|5.54|7.3|5.5|0
1724676300000|2024-08-26 12:45:00|7.33|5.53|7.31|5.51|7.34|5.54|7.31|5.51|0
1724676600000|2024-08-26 12:50:00|7.3|5.5|7.28|5.48|7.3|5.5|7.27|5.47|0
1724676900000|2024-08-26 12:55:00|7.27|5.47|7.27|5.47|7.28|5.48|7.26|5.46|0
1724677200000|2024-08-26 13:00:00|7.26|5.46|7.29|5.49|7.29|5.49|7.26|5.46|0
1724677500000|2024-08-26 13:05:00|7.28|5.48|7.26|5.46|7.29|5.49|7.26|5.46|0
1724677800000|2024-08-26 13:10:00|7.25|5.45|7.26|5.46|7.26|5.46|7.25|5.45|0
1724678100000|2024-08-26 13:15:00|7.27|5.47|7.27|5.47|7.28|5.48|7.27|5.47|0
1724678400000|2024-08-26 13:20:00|7.26|5.46|7.24|5.44|7.27|5.47|7.23|5.43|0
1724678700000|2024-08-26 13:25:00|7.25|5.45|7.27|5.47|7.27|5.47|7.24|5.44|0
1724679000000|2024-08-26 13:30:00|7.24|5.44|7.2|5.4|7.28|5.48|7.18|5.38|0
1724679300000|2024-08-26 13:35:00|7.23|5.43|7.3|5.5|7.35|5.55|7.23|5.43|0
1724679600000|2024-08-26 13:40:00|7.31|5.51|7.33|5.53|7.37|5.57|7.3|5.5|0
1724679900000|2024-08-26 13:45:00|7.32|5.52|7.36|5.56|7.38|5.58|7.31|5.51|0
1724680200000|2024-08-26 13:50:00|7.35|5.55|7.4|5.6|7.4|5.6|7.33|5.53|0
1724680500000|2024-08-26 13:55:00|7.39|5.59|7.37|5.57|7.39|5.59|7.35|5.55|0
1724680800000|2024-08-26 14:00:00|7.36|5.56|7.37|5.57|7.41|5.61|7.35|5.55|0
1724681100000|2024-08-26 14:05:00|7.36|5.56|7.46|5.66|7.46|5.66|7.36|5.56|0
1724681400000|2024-08-26 14:10:00|7.45|5.65|7.47|5.67|7.49|5.69|7.44|5.64|0
1724681700000|2024-08-26 14:15:00|7.48|5.68|7.35|5.55|7.52|5.72|7.2|5.4|0
1724682000000|2024-08-26 14:20:00|7.34|5.54|7.32|5.52|7.35|5.55|7.31|5.51|0
1724682300000|2024-08-26 14:25:00|7.31|5.51|7.32|5.52|7.34|5.54|7.29|5.49|0
1724682600000|2024-08-26 14:30:00|7.33|5.53|7.41|5.61|7.42|5.62|7.32|5.52|0
1724682900000|2024-08-26 14:35:00|7.24|5.44|7.42|5.62|7.44|5.64|7.24|5.44|0
1724683200000|2024-08-26 14:40:00|7.43|5.63|7.38|5.58|7.43|5.63|7.35|5.55|0
1724683500000|2024-08-26 14:45:00|7.37|5.57|7.38|5.58|7.38|5.58|7.34|5.54|0
1724683800000|2024-08-26 14:50:00|7.37|5.57|7.36|5.56|7.39|5.59|7.33|5.53|0
1724684100000|2024-08-26 14:55:00|7.35|5.55|7.32|5.52|7.37|5.57|7.31|5.51|0
1724684400000|2024-08-26 15:00:00|7.33|5.53|7.32|5.52|7.34|5.54|7.3|5.5|0
1724684700000|2024-08-26 15:05:00|7.33|5.53|7.36|5.56|7.39|5.59|7.32|5.52|0
1724685000000|2024-08-26 15:10:00|7.37|5.57|7.33|5.53|7.39|5.59|7.32|5.52|0
1724685300000|2024-08-26 15:15:00|7.34|5.54|7.35|5.55|7.39|5.59|7.33|5.53|0
1724685600000|2024-08-26 15:20:00|7.36|5.56|7.31|5.51|7.38|5.58|7.28|5.48|0
1724685900000|2024-08-26 15:25:00|7.32|5.52|7.33|5.53|7.35|5.55|7.32|5.52|0
1724686200000|2024-08-26 15:30:00|7.34|5.54|7.34|5.54|7.38|5.58|7.33|5.53|0
1724686500000|2024-08-26 15:35:00|7.35|5.55|7.35|5.55|7.38|5.58|7.34|5.54|0
1724686800000|2024-08-26 15:40:00|7.36|5.56|7.35|5.55|7.36|5.56|7.3|5.5|0
1724687100000|2024-08-26 15:45:00|7.36|5.56|7.34|5.54|7.42|5.62|7.34|5.54|0
1724687400000|2024-08-26 15:50:00|7.35|5.55|7.41|5.61|7.41|5.61|7.34|5.54|0
1724687700000|2024-08-26 15:55:00|7.4|5.6|7.41|5.61|7.43|5.63|7.39|5.59|0
1724688000000|2024-08-26 16:00:00|7.42|5.62|7.4|5.6|7.44|5.64|7.4|5.6|0
1724688300000|2024-08-26 16:05:00|7.39|5.59|7.41|5.61|7.43|5.63|7.38|5.58|0
1724688600000|2024-08-26 16:10:00|7.4|5.6|7.4|5.6|7.42|5.62|7.37|5.57|0
1724688900000|2024-08-26 16:15:00|7.39|5.59|7.36|5.56|7.39|5.59|7.35|5.55|0
1724689200000|2024-08-26 16:20:00|7.35|5.55|7.29|5.49|7.35|5.55|7.27|5.47|0
1724689500000|2024-08-26 16:25:00|7.3|5.5|7.26|5.46|7.37|5.57|7.25|5.45|0
1724689800000|2024-08-26 16:30:00|7.25|5.45|7.25|5.45|7.26|5.46|7.22|5.42|0
1724690100000|2024-08-26 16:35:00|7.26|5.46|7.24|5.44|7.26|5.46|7.23|5.43|0
1724690400000|2024-08-26 16:40:00|7.23|5.43|7.22|5.42|7.25|5.45|7.22|5.42|0
1724690700000|2024-08-26 16:45:00|7.23|5.43|7.22|5.42|7.23|5.43|7.21|5.41|0
1724691000000|2024-08-26 16:50:00|7.21|5.41|7.24|5.44|7.25|5.45|7.2|5.4|0
1724691300000|2024-08-26 16:55:00|7.23|5.43|7.21|5.41|7.31|5.51|7.21|5.41|0
1724691600000|2024-08-26 17:00:00|7.2|5.4|7.19|5.39|7.23|5.43|7.19|5.39|0
1724691900000|2024-08-26 17:05:00|7.2|5.4|7.24|5.44|7.26|5.46|7.2|5.4|0
1724692200000|2024-08-26 17:10:00|7.25|5.45|7.23|5.43|7.28|5.48|7.22|5.42|0
1724692500000|2024-08-26 17:15:00|7.22|5.42|7.28|5.48|7.28|5.48|7.22|5.42|0
1724692800000|2024-08-26 17:20:00|7.27|5.47|7.24|5.44|7.28|5.48|7.22|5.42|0
1724693100000|2024-08-26 17:25:00|7.23|5.43|7.27|5.47|7.27|5.47|7.21|5.41|0
1724693400000|2024-08-26 17:30:00|7.28|5.48|7.26|5.46|7.28|5.48|7.25|5.45|0
1724693700000|2024-08-26 17:35:00|7.27|5.47|7.27|5.47|7.33|5.53|7.13|5.33|0
1724694000000|2024-08-26 17:40:00|7.25|5.45|7.24|5.44|7.25|5.45|7.22|5.42|0
1724694300000|2024-08-26 17:45:00|7.23|5.43|7.32|5.52|7.34|5.54|7.23|5.43|0
1724694600000|2024-08-26 17:50:00|7.31|5.51|7.23|5.43|7.33|5.53|7.14|5.34|0
1724694900000|2024-08-26 17:55:00|7.24|5.44|7.22|5.42|7.26|5.46|7.21|5.41|0
1724695200000|2024-08-26 18:00:00|7.23|5.43|7.24|5.44|7.24|5.44|7.19|5.39|0
1724695500000|2024-08-26 18:05:00|7.23|5.43|7.25|5.45|7.27|5.47|7.21|5.41|0
1724695800000|2024-08-26 18:10:00|7.24|5.44|7.2|5.4|7.26|5.46|7.2|5.4|0
1724696100000|2024-08-26 18:15:00|7.21|5.41|7.2|5.4|7.23|5.43|7.19|5.39|0
1724696400000|2024-08-26 18:20:00|7.19|5.39|7.15|5.35|7.19|5.39|7.13|5.33|0
1724696700000|2024-08-26 18:25:00|7.16|5.36|7.13|5.33|7.16|5.36|7.12|5.32|0
1724697000000|2024-08-26 18:30:00|7.14|5.34|7.13|5.33|7.16|5.36|7.12|5.32|0
1724697300000|2024-08-26 18:35:00|7.12|5.32|7.17|5.37|7.27|5.47|7.07|5.27|0
1724697600000|2024-08-26 18:40:00|7.16|5.36|7.15|5.35|7.16|5.36|7.14|5.34|0
1724697900000|2024-08-26 18:45:00|7.16|5.36|7.17|5.37|7.18|5.38|7.14|5.34|0
1724698200000|2024-08-26 18:50:00|7.18|5.38|7.14|5.34|7.2|5.4|7.14|5.34|0
1724698500000|2024-08-26 18:55:00|7.13|5.33|7.1|5.3|7.14|5.34|7.09|5.29|0
1724698800000|2024-08-26 19:00:00|7.11|5.31|7.12|5.32|7.12|5.32|7.09|5.29|0
1724699100000|2024-08-26 19:05:00|7.11|5.31|7.13|5.33|7.15|5.35|7.11|5.31|0
1724699400000|2024-08-26 19:10:00|7.12|5.32|7.11|5.31|7.12|5.32|7.09|5.29|0
1724699700000|2024-08-26 19:15:00|7.12|5.32|7.12|5.32|7.14|5.34|7.1|5.3|0
1724700000000|2024-08-26 19:20:00|7.11|5.31|7.11|5.31|7.12|5.32|7.1|5.3|0
1724700300000|2024-08-26 19:25:00|7.1|5.3|7.13|5.33|7.14|5.34|7.1|5.3|0
1724700600000|2024-08-26 19:30:00|7.14|5.34|7.13|5.33|7.16|5.36|7.12|5.32|0
1724700900000|2024-08-26 19:35:00|7.12|5.32|7.15|5.35|7.15|5.35|7.12|5.32|0
1724701200000|2024-08-26 19:40:00|7.16|5.36|7.16|5.36|7.16|5.36|7.12|5.32|0
1724701500000|2024-08-26 19:45:00|7.15|5.35|7.18|5.38|7.18|5.38|7.15|5.35|0
1724701800000|2024-08-26 19:50:00|7.15|5.35|7.14|5.34|7.16|5.36|7.11|5.31|0
1724702100000|2024-08-26 19:55:00|7.16|5.36|7.09|5.29|7.19|5.39|7.09|5.29|0
1724702400000|2024-08-26 20:00:00|7.08|5.28|7.13|5.33|7.14|5.34|7.08|5.28|0
1724702700000|2024-08-26 20:05:00|7.14|5.34|7.15|5.35|7.15|5.35|7.13|5.33|0
1724703000000|2024-08-26 20:10:00|7.16|5.36|7.16|5.36|7.16|5.36|7.15|5.35|0
1724703300000|2024-08-26 20:15:00|7.26|5.26|7.25|5.25|7.26|5.26|7.25|5.25|0
1724703900000|2024-08-26 20:25:00|7.26|5.26|7.25|5.25|7.26|5.26|7.25|5.25|0
1724704200000|2024-08-26 20:30:00|7.26|5.26|7.29|5.29|7.29|5.29|7.26|5.26|0
1724704500000|2024-08-26 20:35:00|7.28|5.28|7.28|5.28|7.29|5.29|7.28|5.28|0
1724704800000|2024-08-26 20:40:00|7.27|5.27|7.29|5.29|7.29|5.29|7.27|5.27|0
1724705100000|2024-08-26 20:45:00|7.28|5.28|7.27|5.27|7.29|5.29|7.27|5.27|0
1724705400000|2024-08-26 20:50:00|7.26|5.26|7.24|5.24|7.26|5.26|7.24|5.24|0
1724705700000|2024-08-26 20:55:00|7.25|5.25|7.27|5.27|7.27|5.27|7.25|5.25|0
1724706600000|2024-08-26 21:10:00|7.26|5.26|7.26|5.26|7.26|5.26|7.26|5.26|0
1724706900000|2024-08-26 21:15:00|7.27|5.27|7.27|5.27|7.27|5.27|7.26|5.26|0
1724707500000|2024-08-26 21:25:00|7.26|5.26|7.26|5.26|7.26|5.26|7.26|5.26|0
1724708400000|2024-08-26 21:40:00|7.27|5.27|7.27|5.27|7.27|5.27|7.27|5.27|0
1724709600000|2024-08-26 22:00:00|7.26|5.26|7.23|5.23|7.26|5.26|7.22|5.22|0
1724709900000|2024-08-26 22:05:00|7.24|5.24|7.31|5.31|7.31|5.31|7.23|5.23|0
1724710200000|2024-08-26 22:10:00|7.3|5.3|7.27|5.27|7.3|5.3|7.27|5.27|0
1724710500000|2024-08-26 22:15:00|7.28|5.28|7.29|5.29|7.29|5.29|7.27|5.27|0
1724710800000|2024-08-26 22:20:00|7.28|5.28|7.29|5.29|7.29|5.29|7.27|5.27|0
1724711100000|2024-08-26 22:25:00|7.28|5.28|7.29|5.29|7.3|5.3|7.28|5.28|0
1724711400000|2024-08-26 22:30:00|7.28|5.28|7.31|5.31|7.33|5.33|7.28|5.28|0
1724711700000|2024-08-26 22:35:00|7.32|5.32|7.3|5.3|7.32|5.32|7.3|5.3|0
1724712000000|2024-08-26 22:40:00|7.31|5.31|7.32|5.32|7.32|5.32|7.3|5.3|0
1724712300000|2024-08-26 22:45:00|7.31|5.31|7.32|5.32|7.33|5.33|7.31|5.31|0
1724712600000|2024-08-26 22:50:00|7.31|5.31|7.31|5.31|7.32|5.32|7.3|5.3|0
1724712900000|2024-08-26 22:55:00|7.3|5.3|7.29|5.29|7.3|5.3|7.29|5.29|0
1724713200000|2024-08-26 23:00:00|7.3|5.3|7.28|5.28|7.3|5.3|7.28|5.28|0
1724713500000|2024-08-26 23:05:00|7.29|5.29|7.28|5.28|7.29|5.29|7.28|5.28|0
1724713800000|2024-08-26 23:10:00|7.29|5.29|7.28|5.28|7.29|5.29|7.28|5.28|0
1724714100000|2024-08-26 23:15:00|7.27|5.27|7.25|5.25|7.27|5.27|7.25|5.25|0
1724714400000|2024-08-26 23:20:00|7.26|5.26|7.23|5.23|7.26|5.26|7.22|5.22|0
1724714700000|2024-08-26 23:25:00|7.24|5.24|7.22|5.22|7.24|5.24|7.22|5.22|0
1724715000000|2024-08-26 23:30:00|7.23|5.23|7.22|5.22|7.23|5.23|7.22|5.22|0
1724715300000|2024-08-26 23:35:00|7.23|5.23|7.22|5.22|7.23|5.23|7.22|5.22|0
1724715600000|2024-08-26 23:40:00|7.23|5.23|7.21|5.21|7.23|5.23|7.21|5.21|0
1724715900000|2024-08-26 23:45:00|7.22|5.22|7.22|5.22|7.23|5.23|7.22|5.22|0
1724716200000|2024-08-26 23:50:00|7.21|5.21|7.21|5.21|7.22|5.22|7.21|5.21|0
1724716500000|2024-08-26 23:55:00|7.22|5.22|7.22|5.22|7.22|5.22|7.22|5.22|0
1724716800000|2024-08-27 00:00:00|7.23|5.23|7.24|5.24|7.24|5.24|7.22|5.22|0
1724717100000|2024-08-27 00:05:00|7.23|5.23|7.23|5.23|7.24|5.24|7.23|5.23|0
1724717400000|2024-08-27 00:10:00|7.24|5.24|7.23|5.23|7.24|5.24|7.23|5.23|0
1724717700000|2024-08-27 00:15:00|7.13|5.33|7.12|5.32|7.14|5.34|7.12|5.32|0
1724718000000|2024-08-27 00:20:00|7.11|5.31|7.1|5.3|7.12|5.32|7.08|5.28|0
1724718300000|2024-08-27 00:25:00|7.09|5.29|7.09|5.29|7.11|5.31|7.09|5.29|0
1724718600000|2024-08-27 00:30:00|7.08|5.28|7.09|5.29|7.09|5.29|7.07|5.27|0
1724718900000|2024-08-27 00:35:00|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1724719200000|2024-08-27 00:40:00|7.1|5.3|7.11|5.31|7.11|5.31|7.09|5.29|0
1724719500000|2024-08-27 00:45:00|7.1|5.3|7.13|5.33|7.13|5.33|7.1|5.3|0
1724719800000|2024-08-27 00:50:00|7.12|5.32|7.15|5.35|7.16|5.36|7.12|5.32|0
1724720100000|2024-08-27 00:55:00|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1724720400000|2024-08-27 01:00:00|7.16|5.36|7.15|5.35|7.16|5.36|7.14|5.34|0
1724720700000|2024-08-27 01:05:00|7.14|5.34|7.15|5.35|7.15|5.35|7.13|5.33|0
1724721000000|2024-08-27 01:10:00|7.14|5.34|7.15|5.35|7.16|5.36|7.14|5.34|0
1724721300000|2024-08-27 01:15:00|7.14|5.34|7.12|5.32|7.14|5.34|7.12|5.32|0
1724721600000|2024-08-27 01:20:00|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1724721900000|2024-08-27 01:25:00|7.13|5.33|7.13|5.33|7.13|5.33|7.12|5.32|0
1724722200000|2024-08-27 01:30:00|7.14|5.34|7.14|5.34|7.16|5.36|7.13|5.33|0
1724722500000|2024-08-27 01:35:00|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1724722800000|2024-08-27 01:40:00|7.16|5.36|7.15|5.35|7.18|5.38|7.14|5.34|0
1724723100000|2024-08-27 01:45:00|7.14|5.34|7.13|5.33|7.15|5.35|7.12|5.32|0
1724723400000|2024-08-27 01:50:00|7.12|5.32|7.11|5.31|7.13|5.33|7.11|5.31|0
1724723700000|2024-08-27 01:55:00|7.12|5.32|7.11|5.31|7.12|5.32|7.11|5.31|0
1724724000000|2024-08-27 02:00:00|7.12|5.32|7.12|5.32|7.12|5.32|7.11|5.31|0
1724724300000|2024-08-27 02:05:00|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1724724600000|2024-08-27 02:10:00|7.12|5.32|7.12|5.32|7.12|5.32|7.11|5.31|0
1724724900000|2024-08-27 02:15:00|7.11|5.31|7.12|5.32|7.12|5.32|7.11|5.31|0
1724725200000|2024-08-27 02:20:00|7.11|5.31|7.11|5.31|7.12|5.32|7.1|5.3|0
1724725500000|2024-08-27 02:25:00|7.1|5.3|7.1|5.3|7.11|5.31|7.09|5.29|0
1724725800000|2024-08-27 02:30:00|7.09|5.29|7.07|5.27|7.1|5.3|7.06|5.26|0
1724726100000|2024-08-27 02:35:00|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1724726400000|2024-08-27 02:40:00|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1724726700000|2024-08-27 02:45:00|7.06|5.26|7.06|5.26|7.06|5.26|7.05|5.25|0
1724727300000|2024-08-27 02:55:00|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1724727600000|2024-08-27 03:00:00|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1724727900000|2024-08-27 03:05:00|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1724728200000|2024-08-27 03:10:00|7.05|5.25|7.05|5.25|7.06|5.26|7.05|5.25|0
1724728500000|2024-08-27 03:15:00|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1724728800000|2024-08-27 03:20:00|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1724729100000|2024-08-27 03:25:00|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1724729700000|2024-08-27 03:35:00|7.08|5.28|7.08|5.28|7.08|5.28|7.07|5.27|0
1724730000000|2024-08-27 03:40:00|7.07|5.27|7.06|5.26|7.08|5.28|7.06|5.26|0
1724730300000|2024-08-27 03:45:00|7.05|5.25|7.05|5.25|7.06|5.26|7.05|5.25|0
1724730600000|2024-08-27 03:50:00|7.06|5.26|7.06|5.26|7.06|5.26|7.05|5.25|0
1724731200000|2024-08-27 04:00:00|7.07|5.27|7.07|5.27|7.07|5.27|7.06|5.26|0
1724731500000|2024-08-27 04:05:00|7.08|5.28|7.08|5.28|7.09|5.29|7.08|5.28|0
1724731800000|2024-08-27 04:10:00|7.07|5.27|7.06|5.26|7.07|5.27|7.06|5.26|0
1724732400000|2024-08-27 04:20:00|7.05|5.25|7.05|5.25|7.06|5.26|7.05|5.25|0
1724732700000|2024-08-27 04:25:00|7.06|5.26|7.05|5.25|7.06|5.26|7.05|5.25|0
1724733600000|2024-08-27 04:40:00|7.06|5.26|7.06|5.26|7.06|5.26|7.05|5.25|0
1724733900000|2024-08-27 04:45:00|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1724734200000|2024-08-27 04:50:00|7.04|5.24|7.05|5.25|7.05|5.25|7.04|5.24|0
1724734500000|2024-08-27 04:55:00|7.04|5.24|7.04|5.24|7.05|5.25|7.03|5.23|0
1724734800000|2024-08-27 05:00:00|7.03|5.23|7.03|5.23|7.04|5.24|7.03|5.23|0
1724735100000|2024-08-27 05:05:00|7.02|5.22|7.03|5.23|7.03|5.23|7.02|5.22|0
1724735400000|2024-08-27 05:10:00|7.02|5.22|7.02|5.22|7.02|5.22|7.02|5.22|0
1724736000000|2024-08-27 05:20:00|7.03|5.23|7.03|5.23|7.03|5.23|7.03|5.23|0
1724736300000|2024-08-27 05:25:00|7.02|5.22|7.03|5.23|7.03|5.23|7.02|5.22|0
1724736600000|2024-08-27 05:30:00|7.02|5.22|7.02|5.22|7.02|5.22|7.02|5.22|0
1724736900000|2024-08-27 05:35:00|7.01|5.21|7.02|5.22|7.02|5.22|7.01|5.21|0
1724737200000|2024-08-27 05:40:00|7.03|5.23|7.02|5.22|7.03|5.23|7.01|5.21|0
1724737500000|2024-08-27 05:45:00|7.03|5.23|7.02|5.22|7.03|5.23|7.02|5.22|0
1724737800000|2024-08-27 05:50:00|7.01|5.21|7.01|5.21|7.02|5.22|7.01|5.21|0
1724738100000|2024-08-27 05:55:00|7|5.2|7.01|5.21|7.01|5.21|7|5.2|0
1724738400000|2024-08-27 06:00:00|7.02|5.22|7.02|5.22|7.03|5.23|7.01|5.21|0
1724738700000|2024-08-27 06:05:00|7.03|5.23|7.02|5.22|7.03|5.23|7.02|5.22|0
1724739000000|2024-08-27 06:10:00|7.03|5.23|7.02|5.22|7.03|5.23|7.01|5.21|0
1724739600000|2024-08-27 06:20:00|7.01|5.21|7.01|5.21|7.02|5.22|7.01|5.21|0
1724739900000|2024-08-27 06:25:00|7.02|5.22|7.03|5.23|7.04|5.24|7.02|5.22|0
1724740200000|2024-08-27 06:30:00|7.02|5.22|7.02|5.22|7.02|5.22|7.02|5.22|0
1724740500000|2024-08-27 06:35:00|7.01|5.21|7|5.2|7.02|5.22|7|5.2|0
1724740800000|2024-08-27 06:40:00|7.01|5.21|7|5.2|7.01|5.21|7|5.2|0
1724741100000|2024-08-27 06:45:00|7.01|5.21|7.01|5.21|7.01|5.21|7|5.2|0
1724741400000|2024-08-27 06:50:00|7|5.2|7|5.2|7.01|5.21|7|5.2|0
1724741700000|2024-08-27 06:55:00|6.99|5.19|7.01|5.21|7.01|5.21|6.99|5.19|0
1724742000000|2024-08-27 07:00:00|7|5.2|6.99|5.19|7.02|5.22|6.99|5.19|0
1724742300000|2024-08-27 07:05:00|7|5.2|7.01|5.21|7.02|5.22|7|5.2|0
1724742600000|2024-08-27 07:10:00|7|5.2|7|5.2|7.01|5.21|6.99|5.19|0
1724742900000|2024-08-27 07:15:00|7.01|5.21|7.03|5.23|7.04|5.24|7.01|5.21|0
1724743200000|2024-08-27 07:20:00|7.04|5.24|7.03|5.23|7.05|5.25|7.03|5.23|0
1724743500000|2024-08-27 07:25:00|7.04|5.24|7.01|5.21|7.05|5.25|7|5.2|0
1724743800000|2024-08-27 07:30:00|7.02|5.22|7.01|5.21|7.02|5.22|7|5.2|0
1724744100000|2024-08-27 07:35:00|7|5.2|6.99|5.19|7.01|5.21|6.99|5.19|0
1724744400000|2024-08-27 07:40:00|7|5.2|7|5.2|7|5.2|6.99|5.19|0
1724744700000|2024-08-27 07:45:00|6.99|5.19|7|5.2|7|5.2|6.99|5.19|0
1724745000000|2024-08-27 07:50:00|7.01|5.21|6.99|5.19|7.01|5.21|6.99|5.19|0
1724745300000|2024-08-27 07:55:00|6.98|5.18|6.97|5.17|6.99|5.19|6.97|5.17|0
1724745600000|2024-08-27 08:00:00|6.98|5.18|6.94|5.14|6.98|5.18|6.94|5.14|0
1724745900000|2024-08-27 08:05:00|6.93|5.13|6.92|5.12|6.94|5.14|6.92|5.12|0
1724746200000|2024-08-27 08:10:00|6.91|5.11|6.91|5.11|6.94|5.14|6.91|5.11|0
1724746500000|2024-08-27 08:15:00|6.92|5.12|6.93|5.13|6.93|5.13|6.92|5.12|0
1724746800000|2024-08-27 08:20:00|6.94|5.14|6.93|5.13|6.94|5.14|6.92|5.12|0
1724747100000|2024-08-27 08:25:00|6.94|5.14|6.94|5.14|6.94|5.14|6.93|5.13|0
1724747400000|2024-08-27 08:30:00|6.93|5.13|6.93|5.13|6.94|5.14|6.93|5.13|0
1724747700000|2024-08-27 08:35:00|6.92|5.12|6.91|5.11|6.93|5.13|6.91|5.11|0
1724748000000|2024-08-27 08:40:00|6.92|5.12|6.92|5.12|6.93|5.13|6.92|5.12|0
1724748300000|2024-08-27 08:45:00|6.91|5.11|6.92|5.12|6.92|5.12|6.91|5.11|0
1724748600000|2024-08-27 08:50:00|6.93|5.13|6.95|5.15|6.96|5.16|6.93|5.13|0
1724748900000|2024-08-27 08:55:00|6.96|5.16|6.95|5.15|6.96|5.16|6.95|5.15|0
1724749200000|2024-08-27 09:00:00|6.94|5.14|6.94|5.14|6.95|5.15|6.94|5.14|0
1724749500000|2024-08-27 09:05:00|6.93|5.13|6.93|5.13|6.94|5.14|6.93|5.13|0
1724749800000|2024-08-27 09:10:00|6.94|5.14|6.93|5.13|6.94|5.14|6.92|5.12|0
1724750100000|2024-08-27 09:15:00|6.92|5.12|6.92|5.12|6.92|5.12|6.91|5.11|0
1724750400000|2024-08-27 09:20:00|6.91|5.11|6.9|5.1|6.92|5.12|6.9|5.1|0
1724750700000|2024-08-27 09:25:00|6.91|5.11|6.92|5.12|6.92|5.12|6.91|5.11|0
1724751000000|2024-08-27 09:30:00|6.93|5.13|6.93|5.13|6.93|5.13|6.92|5.12|0
1724751300000|2024-08-27 09:35:00|6.92|5.12|6.93|5.13|6.93|5.13|6.92|5.12|0
1724751600000|2024-08-27 09:40:00|6.94|5.14|6.93|5.13|6.94|5.14|6.93|5.13|0
1724751900000|2024-08-27 09:45:00|6.94|5.14|6.95|5.15|6.95|5.15|6.93|5.13|0
1724752200000|2024-08-27 09:50:00|6.94|5.14|6.93|5.13|6.94|5.14|6.93|5.13|0
1724752500000|2024-08-27 09:55:00|6.94|5.14|6.94|5.14|6.94|5.14|6.93|5.13|0
1724752800000|2024-08-27 10:00:00|6.93|5.13|6.95|5.15|6.96|5.16|6.93|5.13|0
1724753100000|2024-08-27 10:05:00|6.96|5.16|6.98|5.18|6.99|5.19|6.96|5.16|0
1724753400000|2024-08-27 10:10:00|6.99|5.19|7.02|5.22|7.02|5.22|6.99|5.19|0
1724753700000|2024-08-27 10:15:00|7.01|5.21|7.01|5.21|7.03|5.23|7.01|5.21|0
1724754000000|2024-08-27 10:20:00|7.02|5.22|7.02|5.22|7.03|5.23|7.01|5.21|0
1724754300000|2024-08-27 10:25:00|7.03|5.23|7.02|5.22|7.04|5.24|7.01|5.21|0
1724754600000|2024-08-27 10:30:00|7.01|5.21|7.01|5.21|7.02|5.22|7|5.2|0
1724754900000|2024-08-27 10:35:00|7|5.2|7|5.2|7.02|5.22|7|5.2|0
1724755200000|2024-08-27 10:40:00|7.01|5.21|7.03|5.23|7.03|5.23|7.01|5.21|0
1724755500000|2024-08-27 10:45:00|7.02|5.22|7.02|5.22|7.03|5.23|7.01|5.21|0
1724755800000|2024-08-27 10:50:00|7.03|5.23|7.08|5.28|7.09|5.29|6.99|5.19|0
1724756100000|2024-08-27 10:55:00|7.07|5.27|7.07|5.27|7.08|5.28|7.06|5.26|0
1724756400000|2024-08-27 11:00:00|7.08|5.28|7.06|5.26|7.1|5.3|7.06|5.26|0
1724756700000|2024-08-27 11:05:00|7.07|5.27|7.03|5.23|7.07|5.27|7.03|5.23|0
1724757000000|2024-08-27 11:10:00|7.02|5.22|7.02|5.22|7.03|5.23|7.01|5.21|0
1724757300000|2024-08-27 11:15:00|7.01|5.21|7.02|5.22|7.03|5.23|7.01|5.21|0
1724757600000|2024-08-27 11:20:00|7.03|5.23|7.02|5.22|7.03|5.23|7.02|5.22|0
1724757900000|2024-08-27 11:25:00|7.01|5.21|7.01|5.21|7.02|5.22|7.01|5.21|0
1724758200000|2024-08-27 11:30:00|7|5.2|6.97|5.17|7|5.2|6.96|5.16|0
1724758500000|2024-08-27 11:35:00|6.96|5.16|6.98|5.18|6.98|5.18|6.96|5.16|0
1724758800000|2024-08-27 11:40:00|6.97|5.17|6.96|5.16|6.97|5.17|6.96|5.16|0
1724759100000|2024-08-27 11:45:00|6.95|5.15|6.96|5.16|6.98|5.18|6.95|5.15|0
1724759400000|2024-08-27 11:50:00|6.97|5.17|6.98|5.18|6.99|5.19|6.96|5.16|0
1724759700000|2024-08-27 11:55:00|6.97|5.17|7|5.2|7|5.2|6.97|5.17|0
1724760000000|2024-08-27 12:00:00|7.01|5.21|7.03|5.23|7.03|5.23|7|5.2|0
1724760300000|2024-08-27 12:05:00|7.02|5.22|7.02|5.22|7.02|5.22|7.02|5.22|0
1724760600000|2024-08-27 12:10:00|7.03|5.23|7.05|5.25|7.05|5.25|7.02|5.22|0
1724760900000|2024-08-27 12:15:00|7.06|5.26|7.06|5.26|7.06|5.26|7.05|5.25|0
1724761200000|2024-08-27 12:20:00|7.08|5.28|7.06|5.26|7.08|5.28|7.06|5.26|0
1724761500000|2024-08-27 12:25:00|7.07|5.27|7.05|5.25|7.07|5.27|7.04|5.24|0
1724761800000|2024-08-27 12:30:00|7.06|5.26|7.07|5.27|7.07|5.27|7.05|5.25|0
1724762100000|2024-08-27 12:35:00|7.08|5.28|7.1|5.3|7.12|5.32|7.08|5.28|0
1724762400000|2024-08-27 12:40:00|7.11|5.31|7.12|5.32|7.13|5.33|7.11|5.31|0
1724762700000|2024-08-27 12:45:00|7.13|5.33|7.17|5.37|7.17|5.37|6.97|5.17|0
1724763000000|2024-08-27 12:50:00|7.18|5.38|7.16|5.36|7.21|5.41|7.16|5.36|0
1724763300000|2024-08-27 12:55:00|7.17|5.37|7.17|5.37|7.17|5.37|7.14|5.34|0
1724763600000|2024-08-27 13:00:00|7.16|5.36|7.26|5.46|7.26|5.46|7.15|5.35|0
1724763900000|2024-08-27 13:05:00|7.25|5.45|7.12|5.32|7.25|5.45|7.12|5.32|0
1724764200000|2024-08-27 13:10:00|7.13|5.33|7.13|5.33|7.13|5.33|7.07|5.27|0
1724764500000|2024-08-27 13:15:00|7.12|5.32|7.09|5.29|7.12|5.32|7.07|5.27|0
1724764800000|2024-08-27 13:20:00|7.1|5.3|7.1|5.3|7.11|5.31|7.08|5.28|0
1724765100000|2024-08-27 13:25:00|7.11|5.31|7.06|5.26|7.11|5.31|7.04|5.24|0
1724765400000|2024-08-27 13:30:00|7.05|5.25|7.16|5.36|7.19|5.39|7.03|5.23|0
1724765700000|2024-08-27 13:35:00|7.17|5.37|7.23|5.43|7.24|5.44|7.15|5.35|0
1724766000000|2024-08-27 13:40:00|7.22|5.42|7.2|5.4|7.26|5.46|7.17|5.37|0
1724766300000|2024-08-27 13:45:00|7.19|5.39|7.16|5.36|7.24|5.44|7.14|5.34|0
1724766600000|2024-08-27 13:50:00|7.14|5.34|7.06|5.26|7.15|5.35|7.05|5.25|0
1724766900000|2024-08-27 13:55:00|7.07|5.27|7.09|5.29|7.12|5.32|7.05|5.25|0
1724767200000|2024-08-27 14:00:00|7.08|5.28|7.2|5.4|7.24|5.44|7.05|5.25|0
1724767500000|2024-08-27 14:05:00|7.19|5.39|7.19|5.39|7.21|5.41|7.18|5.38|0
1724767800000|2024-08-27 14:10:00|7.18|5.38|7.2|5.4|7.22|5.42|7.15|5.35|0
1724768100000|2024-08-27 14:15:00|7.19|5.39|7.18|5.38|7.24|5.44|7.17|5.37|0
1724768400000|2024-08-27 14:20:00|7.19|5.39|7.1|5.3|7.2|5.4|7.09|5.29|0
1724768700000|2024-08-27 14:25:00|7.09|5.29|7.02|5.22|7.2|5.4|7.02|5.22|0
1724769000000|2024-08-27 14:30:00|7.03|5.23|7.02|5.22|7.03|5.23|6.98|5.18|0
1724769300000|2024-08-27 14:35:00|7.01|5.21|7|5.2|7.04|5.24|6.99|5.19|0
1724769600000|2024-08-27 14:40:00|6.99|5.19|6.98|5.18|7|5.2|6.98|5.18|0
1724769900000|2024-08-27 14:45:00|6.99|5.19|6.99|5.19|7.02|5.22|6.98|5.18|0
1724770200000|2024-08-27 14:50:00|7|5.2|7.03|5.23|7.09|5.29|6.99|5.19|0
1724770500000|2024-08-27 14:55:00|7.02|5.22|7|5.2|7.04|5.24|6.99|5.19|0
1724770800000|2024-08-27 15:00:00|6.99|5.19|6.96|5.16|7|5.2|6.95|5.15|0
1724771100000|2024-08-27 15:05:00|6.97|5.17|6.96|5.16|6.98|5.18|6.95|5.15|0
1724771400000|2024-08-27 15:10:00|6.97|5.17|6.97|5.17|7.06|5.26|6.95|5.15|0
1724771700000|2024-08-27 15:15:00|6.96|5.16|7.04|5.24|7.06|5.26|6.96|5.16|0
1724772000000|2024-08-27 15:20:00|7.03|5.23|7.03|5.23|7.04|5.24|7|5.2|0
1724772300000|2024-08-27 15:25:00|7.04|5.24|7.02|5.22|7.07|5.27|6.97|5.17|0
1724772600000|2024-08-27 15:30:00|7.04|5.24|7.11|5.31|7.14|5.34|7.03|5.23|0
1724772900000|2024-08-27 15:35:00|7.1|5.3|7.08|5.28|7.1|5.3|7.06|5.26|0
1724773200000|2024-08-27 15:40:00|7.11|5.31|7.07|5.27|7.11|5.31|7.06|5.26|0
1724773500000|2024-08-27 15:45:00|7.08|5.28|7.08|5.28|7.09|5.29|7.05|5.25|0
1724773800000|2024-08-27 15:50:00|7.07|5.27|6.91|5.11|7.1|5.3|6.91|5.11|0
1724774100000|2024-08-27 15:55:00|6.92|5.12|6.87|5.07|6.93|5.13|6.87|5.07|0
1724774400000|2024-08-27 16:00:00|6.88|5.08|6.88|5.08|6.89|5.09|6.86|5.06|0
1724774700000|2024-08-27 16:05:00|6.89|5.09|6.88|5.08|6.9|5.1|6.87|5.07|0
1724775000000|2024-08-27 16:10:00|6.89|5.09|6.82|5.02|6.89|5.09|6.82|5.02|0
1724775300000|2024-08-27 16:15:00|6.83|5.03|6.84|5.04|6.85|5.05|6.82|5.02|0
1724775600000|2024-08-27 16:20:00|6.83|5.03|6.85|5.05|6.87|5.07|6.83|5.03|0
1724775900000|2024-08-27 16:25:00|6.84|5.04|6.86|5.06|6.87|5.07|6.84|5.04|0
1724776200000|2024-08-27 16:30:00|6.87|5.07|6.84|5.04|6.88|5.08|6.83|5.03|0
1724776500000|2024-08-27 16:35:00|6.85|5.05|6.88|5.08|6.88|5.08|6.83|5.03|0
1724776800000|2024-08-27 16:40:00|6.87|5.07|6.92|5.12|6.95|5.15|6.87|5.07|0
1724777100000|2024-08-27 16:45:00|6.91|5.11|6.86|5.06|6.91|5.11|6.85|5.05|0
1724777400000|2024-08-27 16:50:00|6.85|5.05|6.84|5.04|6.86|5.06|6.82|5.02|0
1724777700000|2024-08-27 16:55:00|6.85|5.05|6.85|5.05|6.86|5.06|6.83|5.03|0
1724778000000|2024-08-27 17:00:00|6.84|5.04|6.84|5.04|6.86|5.06|6.84|5.04|0
1724778300000|2024-08-27 17:05:00|6.83|5.03|6.86|5.06|6.99|5.19|6.81|5.01|0
1724778600000|2024-08-27 17:10:00|6.85|5.05|6.84|5.04|6.86|5.06|6.83|5.03|0
1724778900000|2024-08-27 17:15:00|6.85|5.05|6.84|5.04|6.85|5.05|6.83|5.03|0
1724779200000|2024-08-27 17:20:00|6.83|5.03|6.83|5.03|6.84|5.04|6.81|5.01|0
1724779500000|2024-08-27 17:25:00|6.82|5.02|6.78|4.98|6.82|5.02|6.77|4.97|0
1724779800000|2024-08-27 17:30:00|6.77|4.97|6.77|4.97|6.79|4.99|6.75|4.95|0
1724780100000|2024-08-27 17:35:00|6.76|4.96|6.77|4.97|6.79|4.99|6.76|4.96|0
1724780400000|2024-08-27 17:40:00|6.78|4.98|6.78|4.98|6.81|5.01|6.76|4.96|0
1724780700000|2024-08-27 17:45:00|6.77|4.97|6.77|4.97|6.79|4.99|6.77|4.97|0
1724781000000|2024-08-27 17:50:00|6.76|4.96|6.75|4.95|6.77|4.97|6.75|4.95|0
1724781300000|2024-08-27 17:55:00|6.76|4.96|6.75|4.95|6.77|4.97|6.75|4.95|0
1724781600000|2024-08-27 18:00:00|6.76|4.96|6.76|4.96|6.77|4.97|6.74|4.94|0
1724781900000|2024-08-27 18:05:00|6.75|4.95|6.77|4.97|6.77|4.97|6.74|4.94|0
1724782200000|2024-08-27 18:10:00|6.76|4.96|6.76|4.96|6.78|4.98|6.75|4.95|0
1724782500000|2024-08-27 18:15:00|6.75|4.95|6.76|4.96|6.78|4.98|6.75|4.95|0
1724782800000|2024-08-27 18:20:00|6.77|4.97|6.79|4.99|6.79|4.99|6.76|4.96|0
1724783100000|2024-08-27 18:25:00|6.78|4.98|6.77|4.97|6.8|5|6.76|4.96|0
1724783400000|2024-08-27 18:30:00|6.78|4.98|6.78|4.98|6.79|4.99|6.76|4.96|0
1724783700000|2024-08-27 18:35:00|6.77|4.97|6.77|4.97|6.78|4.98|6.76|4.96|0
1724784000000|2024-08-27 18:40:00|6.78|4.98|6.76|4.96|6.78|4.98|6.76|4.96|0
1724784300000|2024-08-27 18:45:00|6.77|4.97|6.78|4.98|6.78|4.98|6.76|4.96|0
1724784600000|2024-08-27 18:50:00|6.79|4.99|6.79|4.99|6.81|5.01|6.77|4.97|0
1724784900000|2024-08-27 18:55:00|6.78|4.98|6.79|4.99|6.8|5|6.78|4.98|0
1724785200000|2024-08-27 19:00:00|6.78|4.98|6.82|5.02|6.83|5.03|6.77|4.97|0
1724785500000|2024-08-27 19:05:00|6.83|5.03|6.8|5|6.83|5.03|6.79|4.99|0
1724785800000|2024-08-27 19:10:00|6.79|4.99|6.8|5|6.8|5|6.78|4.98|0
1724786100000|2024-08-27 19:15:00|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1724786400000|2024-08-27 19:20:00|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1724786700000|2024-08-27 19:25:00|6.8|5|6.79|4.99|6.8|5|6.77|4.97|0
1724787000000|2024-08-27 19:30:00|6.8|5|6.81|5.01|6.82|5.02|6.79|4.99|0
1724787300000|2024-08-27 19:35:00|6.8|5|6.8|5|6.81|5.01|6.79|4.99|0
1724787600000|2024-08-27 19:40:00|6.79|4.99|6.8|5|6.81|5.01|6.78|4.98|0
1724787900000|2024-08-27 19:45:00|6.79|4.99|6.77|4.97|6.79|4.99|6.76|4.96|0
1724788200000|2024-08-27 19:50:00|6.78|4.98|6.81|5.01|6.82|5.02|6.77|4.97|0
1724788500000|2024-08-27 19:55:00|6.8|5|6.76|4.96|6.82|5.02|6.75|4.95|0
1724788800000|2024-08-27 20:00:00|6.77|4.97|6.75|4.95|6.79|4.99|6.75|4.95|0
1724789100000|2024-08-27 20:05:00|6.76|4.96|6.77|4.97|6.77|4.97|6.75|4.95|0
1724789400000|2024-08-27 20:10:00|6.76|4.96|6.78|4.98|6.78|4.98|6.76|4.96|0
1724789700000|2024-08-27 20:15:00|6.88|4.88|6.87|4.87|6.88|4.88|6.87|4.87|0
1724790000000|2024-08-27 20:20:00|6.86|4.86|6.87|4.87|6.88|4.88|6.86|4.86|0
1724790300000|2024-08-27 20:25:00|6.86|4.86|6.87|4.87|6.87|4.87|6.86|4.86|0
1724790600000|2024-08-27 20:30:00|6.86|4.86|6.87|4.87|6.87|4.87|6.86|4.86|0
1724790900000|2024-08-27 20:35:00|6.88|4.88|6.88|4.88|6.88|4.88|6.88|4.88|0
1724791200000|2024-08-27 20:40:00|6.87|4.87|6.88|4.88|6.88|4.88|6.87|4.87|0
1724791500000|2024-08-27 20:45:00|6.89|4.89|6.89|4.89|6.9|4.9|6.89|4.89|0
1724791800000|2024-08-27 20:50:00|6.88|4.88|6.88|4.88|6.89|4.89|6.88|4.88|0
1724792100000|2024-08-27 20:55:00|6.89|4.89|6.89|4.89|6.89|4.89|6.88|4.88|0
1724792400000|2024-08-27 21:00:00|6.87|4.87|6.88|4.88|6.88|4.88|6.87|4.87|0
1724792700000|2024-08-27 21:05:00|6.89|4.89|6.88|4.88|6.89|4.89|6.88|4.88|0
1724793600000|2024-08-27 21:20:00|6.87|4.87|6.87|4.87|6.87|4.87|6.87|4.87|0
1724794200000|2024-08-27 21:30:00|6.88|4.88|6.88|4.88|6.88|4.88|6.87|4.87|0
1724794500000|2024-08-27 21:35:00|6.87|4.87|6.87|4.87|6.88|4.88|6.87|4.87|0
1724794800000|2024-08-27 21:40:00|6.88|4.88|6.88|4.88|6.88|4.88|6.88|4.88|0
1724795100000|2024-08-27 21:45:00|6.87|4.87|6.87|4.87|6.87|4.87|6.87|4.87|0
1724796000000|2024-08-27 22:00:00|6.86|4.86|6.86|4.86|6.86|4.86|6.86|4.86|0
1724796300000|2024-08-27 22:05:00|6.85|4.85|6.87|4.87|6.87|4.87|6.85|4.85|0
1724796600000|2024-08-27 22:10:00|6.88|4.88|6.92|4.92|6.94|4.94|6.88|4.88|0
1724796900000|2024-08-27 22:15:00|6.91|4.91|6.97|4.97|6.98|4.98|6.91|4.91|0
1724797200000|2024-08-27 22:20:00|6.96|4.96|6.95|4.95|6.98|4.98|6.95|4.95|0
1724797500000|2024-08-27 22:25:00|6.94|4.94|6.94|4.94|6.95|4.95|6.94|4.94|0
1724797800000|2024-08-27 22:30:00|6.95|4.95|6.96|4.96|6.96|4.96|6.94|4.94|0
1724798100000|2024-08-27 22:35:00|6.97|4.97|6.95|4.95|6.97|4.97|6.94|4.94|0
1724798400000|2024-08-27 22:40:00|6.94|4.94|6.95|4.95|6.96|4.96|6.94|4.94|0
1724798700000|2024-08-27 22:45:00|6.94|4.94|6.95|4.95|6.95|4.95|6.93|4.93|0
1724799000000|2024-08-27 22:50:00|6.94|4.94|6.96|4.96|6.96|4.96|6.94|4.94|0
1724799300000|2024-08-27 22:55:00|6.95|4.95|6.94|4.94|6.95|4.95|6.94|4.94|0
1724799600000|2024-08-27 23:00:00|6.95|4.95|6.95|4.95|6.95|4.95|6.94|4.94|0
1724799900000|2024-08-27 23:05:00|6.94|4.94|6.92|4.92|6.95|4.95|6.92|4.92|0
1724800200000|2024-08-27 23:10:00|6.93|4.93|6.92|4.92|6.93|4.93|6.91|4.91|0
1724800500000|2024-08-27 23:15:00|6.93|4.93|6.94|4.94|6.95|4.95|6.92|4.92|0
1724800800000|2024-08-27 23:20:00|6.95|4.95|6.97|4.97|6.98|4.98|6.94|4.94|0
1724801100000|2024-08-27 23:25:00|6.99|4.99|6.97|4.97|7|5|6.97|4.97|0
1724801400000|2024-08-27 23:30:00|6.98|4.98|6.95|4.95|6.98|4.98|6.95|4.95|0
1724801700000|2024-08-27 23:35:00|6.94|4.94|6.96|4.96|6.96|4.96|6.94|4.94|0
1724802000000|2024-08-27 23:40:00|6.95|4.95|6.95|4.95|6.95|4.95|6.94|4.94|0
1724802600000|2024-08-27 23:50:00|6.94|4.94|6.93|4.93|6.94|4.94|6.93|4.93|0
1724802900000|2024-08-27 23:55:00|6.94|4.94|6.94|4.94|6.95|4.95|6.93|4.93|0
1724803200000|2024-08-28 00:00:00|6.93|4.93|6.92|4.92|6.94|4.94|6.92|4.92|0
1724803500000|2024-08-28 00:05:00|6.93|4.93|6.93|4.93|6.93|4.93|6.92|4.92|0
1724803800000|2024-08-28 00:10:00|6.92|4.92|6.91|4.91|6.92|4.92|6.91|4.91|0
1724804100000|2024-08-28 00:15:00|6.81|5.01|6.84|5.04|6.84|5.04|6.81|5.01|0
1724804400000|2024-08-28 00:20:00|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1724804700000|2024-08-28 00:25:00|6.83|5.03|6.84|5.04|6.84|5.04|6.83|5.03|0
1724805000000|2024-08-28 00:30:00|6.83|5.03|6.82|5.02|6.83|5.03|6.82|5.02|0
1724805300000|2024-08-28 00:35:00|6.81|5.01|6.81|5.01|6.82|5.02|6.81|5.01|0
1724805600000|2024-08-28 00:40:00|6.82|5.02|6.82|5.02|6.83|5.03|6.81|5.01|0
1724805900000|2024-08-28 00:45:00|6.83|5.03|6.81|5.01|6.83|5.03|6.8|5|0
1724806200000|2024-08-28 00:50:00|6.8|5|6.81|5.01|6.81|5.01|6.8|5|0
1724806500000|2024-08-28 00:55:00|6.8|5|6.8|5|6.82|5.02|6.8|5|0
1724806800000|2024-08-28 01:00:00|6.81|5.01|6.81|5.01|6.81|5.01|6.8|5|0
1724807100000|2024-08-28 01:05:00|6.8|5|6.8|5|6.81|5.01|6.79|4.99|0
1724807400000|2024-08-28 01:10:00|6.81|5.01|6.8|5|6.81|5.01|6.8|5|0
1724807700000|2024-08-28 01:15:00|6.81|5.01|6.79|4.99|6.81|5.01|6.78|4.98|0
1724808000000|2024-08-28 01:20:00|6.8|5|6.79|4.99|6.8|5|6.79|4.99|0
1724808300000|2024-08-28 01:25:00|6.8|5|6.8|5|6.81|5.01|6.8|5|0
1724808600000|2024-08-28 01:30:00|6.81|5.01|6.82|5.02|6.82|5.02|6.81|5.01|0
1724808900000|2024-08-28 01:35:00|6.83|5.03|6.82|5.02|6.83|5.03|6.81|5.01|0
1724809200000|2024-08-28 01:40:00|6.81|5.01|6.79|4.99|6.82|5.02|6.79|4.99|0
1724809500000|2024-08-28 01:45:00|6.8|5|6.8|5|6.8|5|6.79|4.99|0
1724809800000|2024-08-28 01:50:00|6.79|4.99|6.79|4.99|6.8|5|6.79|4.99|0
1724810100000|2024-08-28 01:55:00|6.8|5|6.79|4.99|6.8|5|6.78|4.98|0
1724810400000|2024-08-28 02:00:00|6.8|5|6.8|5|6.8|5|6.79|4.99|0
1724810700000|2024-08-28 02:05:00|6.79|4.99|6.79|4.99|6.8|5|6.79|4.99|0
1724811000000|2024-08-28 02:10:00|6.78|4.98|6.76|4.96|6.79|4.99|6.75|4.95|0
1724811300000|2024-08-28 02:15:00|6.75|4.95|6.75|4.95|6.76|4.96|6.74|4.94|0
1724811600000|2024-08-28 02:20:00|6.74|4.94|6.75|4.95|6.76|4.96|6.74|4.94|0
1724811900000|2024-08-28 02:25:00|6.76|4.96|6.76|4.96|6.76|4.96|6.75|4.95|0
1724812200000|2024-08-28 02:30:00|6.77|4.97|6.77|4.97|6.77|4.97|6.76|4.96|0
1724812500000|2024-08-28 02:35:00|6.76|4.96|6.76|4.96|6.77|4.97|6.76|4.96|0
1724812800000|2024-08-28 02:40:00|6.75|4.95|6.75|4.95|6.76|4.96|6.75|4.95|0
1724813100000|2024-08-28 02:45:00|6.76|4.96|6.75|4.95|6.76|4.96|6.75|4.95|0
1724813400000|2024-08-28 02:50:00|6.76|4.96|6.75|4.95|6.76|4.96|6.75|4.95|0
1724813700000|2024-08-28 02:55:00|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1724814000000|2024-08-28 03:00:00|6.74|4.94|6.74|4.94|6.75|4.95|6.74|4.94|0
1724814300000|2024-08-28 03:05:00|6.75|4.95|6.75|4.95|6.75|4.95|6.74|4.94|0
1724814600000|2024-08-28 03:10:00|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1724814900000|2024-08-28 03:15:00|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1724815200000|2024-08-28 03:20:00|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1724815500000|2024-08-28 03:25:00|6.76|4.96|6.75|4.95|6.76|4.96|6.75|4.95|0
1724815800000|2024-08-28 03:30:00|6.76|4.96|6.75|4.95|6.76|4.96|6.75|4.95|0
1724816700000|2024-08-28 03:45:00|6.74|4.94|6.74|4.94|6.75|4.95|6.74|4.94|0
1724817000000|2024-08-28 03:50:00|6.75|4.95|6.75|4.95|6.75|4.95|6.74|4.94|0
1724817300000|2024-08-28 03:55:00|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1724817600000|2024-08-28 04:00:00|6.73|4.93|6.73|4.93|6.74|4.94|6.73|4.93|0
1724817900000|2024-08-28 04:05:00|6.74|4.94|6.74|4.94|6.74|4.94|6.73|4.93|0
1724818200000|2024-08-28 04:10:00|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1724818500000|2024-08-28 04:15:00|6.72|4.92|6.72|4.92|6.72|4.92|6.72|4.92|0
1724818800000|2024-08-28 04:20:00|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1724819100000|2024-08-28 04:25:00|6.72|4.92|6.71|4.91|6.72|4.92|6.71|4.91|0
1724819700000|2024-08-28 04:35:00|6.72|4.92|6.71|4.91|6.72|4.92|6.71|4.91|0
1724820000000|2024-08-28 04:40:00|6.72|4.92|6.71|4.91|6.72|4.92|6.71|4.91|0
1724821200000|2024-08-28 05:00:00|6.72|4.92|6.72|4.92|6.72|4.92|6.71|4.91|0
1724821500000|2024-08-28 05:05:00|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1724821800000|2024-08-28 05:10:00|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1724822100000|2024-08-28 05:15:00|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1724822400000|2024-08-28 05:20:00|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1724822700000|2024-08-28 05:25:00|6.71|4.91|6.71|4.91|6.71|4.91|6.71|4.91|0
1724823000000|2024-08-28 05:30:00|6.72|4.92|6.72|4.92|6.72|4.92|6.71|4.91|0
1724823300000|2024-08-28 05:35:00|6.71|4.91|6.71|4.91|6.72|4.92|6.71|4.91|0
1724823600000|2024-08-28 05:40:00|6.7|4.9|6.71|4.91|6.73|4.93|6.7|4.9|0
1724823900000|2024-08-28 05:45:00|6.72|4.92|6.72|4.92|6.72|4.92|6.71|4.91|0
1724824200000|2024-08-28 05:50:00|6.71|4.91|6.71|4.91|6.72|4.92|6.71|4.91|0
1724824500000|2024-08-28 05:55:00|6.7|4.9|6.7|4.9|6.71|4.91|6.7|4.9|0
1724824800000|2024-08-28 06:00:00|6.71|4.91|6.7|4.9|6.71|4.91|6.7|4.9|0
1724825100000|2024-08-28 06:05:00|6.69|4.89|6.7|4.9|6.7|4.9|6.69|4.89|0
1724825400000|2024-08-28 06:10:00|6.69|4.89|6.7|4.9|6.7|4.9|6.69|4.89|0
1724825700000|2024-08-28 06:15:00|6.71|4.91|6.7|4.9|6.71|4.91|6.7|4.9|0
1724826000000|2024-08-28 06:20:00|6.69|4.89|6.69|4.89|6.69|4.89|6.69|4.89|0
1724826600000|2024-08-28 06:30:00|6.68|4.88|6.68|4.88|6.68|4.88|6.68|4.88|0
1724826900000|2024-08-28 06:35:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1724827500000|2024-08-28 06:45:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1724827800000|2024-08-28 06:50:00|6.67|4.87|6.68|4.88|6.68|4.88|6.67|4.87|0
1724828400000|2024-08-28 07:00:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1724828700000|2024-08-28 07:05:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1724829000000|2024-08-28 07:10:00|6.69|4.89|6.69|4.89|6.69|4.89|6.68|4.88|0
1724829300000|2024-08-28 07:15:00|6.68|4.88|6.69|4.89|6.69|4.89|6.68|4.88|0
1724830200000|2024-08-28 07:30:00|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1724830500000|2024-08-28 07:35:00|6.72|4.92|6.7|4.9|6.72|4.92|6.7|4.9|0
1724830800000|2024-08-28 07:40:00|6.71|4.91|6.7|4.9|6.71|4.91|6.7|4.9|0
1724831100000|2024-08-28 07:45:00|6.71|4.91|6.7|4.9|6.72|4.92|6.7|4.9|0
1724831400000|2024-08-28 07:50:00|6.69|4.89|6.69|4.89|6.7|4.9|6.69|4.89|0
1724831700000|2024-08-28 07:55:00|6.68|4.88|6.68|4.88|6.68|4.88|6.68|4.88|0
1724832000000|2024-08-28 08:00:00|6.69|4.89|6.67|4.87|6.69|4.89|6.67|4.87|0
1724832300000|2024-08-28 08:05:00|6.68|4.88|6.7|4.9|6.7|4.9|6.67|4.87|0
1724832600000|2024-08-28 08:10:00|6.69|4.89|6.7|4.9|6.71|4.91|6.69|4.89|0
1724832900000|2024-08-28 08:15:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1724833200000|2024-08-28 08:20:00|6.67|4.87|6.68|4.88|6.68|4.88|6.67|4.87|0
1724833500000|2024-08-28 08:25:00|6.69|4.89|6.68|4.88|6.69|4.89|6.67|4.87|0
1724833800000|2024-08-28 08:30:00|6.67|4.87|6.65|4.85|6.68|4.88|6.65|4.85|0
1724834100000|2024-08-28 08:35:00|6.64|4.84|6.64|4.84|6.64|4.84|6.63|4.83|0
1724834400000|2024-08-28 08:40:00|6.63|4.83|6.63|4.83|6.63|4.83|6.63|4.83|0
1724834700000|2024-08-28 08:45:00|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1724835000000|2024-08-28 08:50:00|6.62|4.82|6.62|4.82|6.63|4.83|6.62|4.82|0
1724835300000|2024-08-28 08:55:00|6.63|4.83|6.63|4.83|6.63|4.83|6.62|4.82|0
1724835600000|2024-08-28 09:00:00|6.62|4.82|6.62|4.82|6.63|4.83|6.62|4.82|0
1724835900000|2024-08-28 09:05:00|6.63|4.83|6.63|4.83|6.63|4.83|6.62|4.82|0
1724836200000|2024-08-28 09:10:00|6.64|4.84|6.64|4.84|6.64|4.84|6.63|4.83|0
1724836500000|2024-08-28 09:15:00|6.63|4.83|6.63|4.83|6.64|4.84|6.62|4.82|0
1724836800000|2024-08-28 09:20:00|6.62|4.82|6.62|4.82|6.63|4.83|6.62|4.82|0
1724837100000|2024-08-28 09:25:00|6.61|4.81|6.62|4.82|6.62|4.82|6.61|4.81|0
1724837400000|2024-08-28 09:30:00|6.63|4.83|6.63|4.83|6.64|4.84|6.62|4.82|0
1724837700000|2024-08-28 09:35:00|6.64|4.84|6.64|4.84|6.64|4.84|6.63|4.83|0
1724838000000|2024-08-28 09:40:00|6.65|4.85|6.65|4.85|6.65|4.85|6.64|4.84|0
1724838300000|2024-08-28 09:45:00|6.64|4.84|6.64|4.84|6.65|4.85|6.64|4.84|0
1724838600000|2024-08-28 09:50:00|6.65|4.85|6.64|4.84|6.65|4.85|6.63|4.83|0
1724838900000|2024-08-28 09:55:00|6.63|4.83|6.63|4.83|6.64|4.84|6.63|4.83|0
1724839500000|2024-08-28 10:05:00|6.64|4.84|6.63|4.83|6.64|4.84|6.63|4.83|0
1724839800000|2024-08-28 10:10:00|6.64|4.84|6.63|4.83|6.64|4.84|6.63|4.83|0
1724840100000|2024-08-28 10:15:00|6.64|4.84|6.64|4.84|6.64|4.84|6.63|4.83|0
1724840400000|2024-08-28 10:20:00|6.63|4.83|6.64|4.84|6.64|4.84|6.63|4.83|0
1724840700000|2024-08-28 10:25:00|6.63|4.83|6.63|4.83|6.63|4.83|6.63|4.83|0
1724841000000|2024-08-28 10:30:00|6.64|4.84|6.64|4.84|6.64|4.84|6.64|4.84|0
1724841300000|2024-08-28 10:35:00|6.65|4.85|6.65|4.85|6.65|4.85|6.64|4.84|0
1724841600000|2024-08-28 10:40:00|6.64|4.84|6.64|4.84|6.65|4.85|6.64|4.84|0
1724841900000|2024-08-28 10:45:00|6.63|4.83|6.63|4.83|6.64|4.84|6.63|4.83|0
1724842200000|2024-08-28 10:50:00|6.64|4.84|6.64|4.84|6.65|4.85|6.64|4.84|0
1724842500000|2024-08-28 10:55:00|6.65|4.85|6.64|4.84|6.65|4.85|6.64|4.84|0
1724842800000|2024-08-28 11:00:00|6.65|4.85|6.66|4.86|6.66|4.86|6.64|4.84|0
1724843100000|2024-08-28 11:05:00|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1724843400000|2024-08-28 11:10:00|6.65|4.85|6.66|4.86|6.67|4.87|6.65|4.85|0
1724843700000|2024-08-28 11:15:00|6.65|4.85|6.66|4.86|6.67|4.87|6.65|4.85|0
1724844000000|2024-08-28 11:20:00|6.65|4.85|6.65|4.85|6.65|4.85|6.64|4.84|0
1724844300000|2024-08-28 11:25:00|6.66|4.86|6.67|4.87|6.67|4.87|6.66|4.86|0
1724844600000|2024-08-28 11:30:00|6.66|4.86|6.67|4.87|6.67|4.87|6.66|4.86|0
1724844900000|2024-08-28 11:35:00|6.71|4.91|6.7|4.9|6.71|4.91|6.7|4.9|0
1724845200000|2024-08-28 11:40:00|6.71|4.91|6.71|4.91|6.71|4.91|6.7|4.9|0
1724845500000|2024-08-28 11:45:00|6.72|4.92|6.72|4.92|6.73|4.93|6.71|4.91|0
1724845800000|2024-08-28 11:50:00|6.73|4.93|6.73|4.93|6.75|4.95|6.72|4.92|0
1724846100000|2024-08-28 11:55:00|6.74|4.94|6.76|4.96|6.78|4.98|6.74|4.94|0
1724846400000|2024-08-28 12:00:00|6.77|4.97|6.76|4.96|6.77|4.97|6.75|4.95|0
1724846700000|2024-08-28 12:05:00|6.77|4.97|6.77|4.97|6.77|4.97|6.75|4.95|0
1724847000000|2024-08-28 12:10:00|6.78|4.98|6.78|4.98|6.79|4.99|6.77|4.97|0
1724847300000|2024-08-28 12:15:00|6.77|4.97|6.75|4.95|6.77|4.97|6.74|4.94|0
1724847600000|2024-08-28 12:20:00|6.74|4.94|6.75|4.95|6.76|4.96|6.74|4.94|0
1724847900000|2024-08-28 12:25:00|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1724848200000|2024-08-28 12:30:00|6.75|4.95|6.73|4.93|6.75|4.95|6.73|4.93|0
1724848500000|2024-08-28 12:35:00|6.72|4.92|6.73|4.93|6.74|4.94|6.72|4.92|0
1724848800000|2024-08-28 12:40:00|6.72|4.92|6.73|4.93|6.73|4.93|6.72|4.92|0
1724849100000|2024-08-28 12:45:00|6.74|4.94|6.74|4.94|6.74|4.94|6.73|4.93|0
1724849400000|2024-08-28 12:50:00|6.73|4.93|6.73|4.93|6.74|4.94|6.73|4.93|0
1724849700000|2024-08-28 12:55:00|6.72|4.92|6.72|4.92|6.72|4.92|6.71|4.91|0
1724850000000|2024-08-28 13:00:00|6.73|4.93|6.71|4.91|6.73|4.93|6.7|4.9|0
1724850300000|2024-08-28 13:05:00|6.73|4.93|6.72|4.92|6.74|4.94|6.72|4.92|0
1724850600000|2024-08-28 13:10:00|6.71|4.91|6.75|4.95|6.76|4.96|6.71|4.91|0
1724850900000|2024-08-28 13:15:00|6.76|4.96|6.76|4.96|6.78|4.98|6.75|4.95|0
1724851200000|2024-08-28 13:20:00|6.75|4.95|6.75|4.95|6.76|4.96|6.74|4.94|0
1724851500000|2024-08-28 13:25:00|6.76|4.96|6.74|4.94|6.76|4.96|6.74|4.94|0
1724851800000|2024-08-28 13:30:00|6.72|4.92|6.75|4.95|6.75|4.95|6.69|4.89|0
1724852100000|2024-08-28 13:35:00|6.76|4.96|6.77|4.97|6.79|4.99|6.74|4.94|0
1724852400000|2024-08-28 13:40:00|6.76|4.96|6.76|4.96|6.76|4.96|6.7|4.9|0
1724852700000|2024-08-28 13:45:00|6.77|4.97|6.78|4.98|6.8|5|6.75|4.95|0
1724853000000|2024-08-28 13:50:00|6.77|4.97|6.74|4.94|6.78|4.98|6.72|4.92|0
1724853300000|2024-08-28 13:55:00|6.75|4.95|6.75|4.95|6.76|4.96|6.72|4.92|0
1724853600000|2024-08-28 14:00:00|6.76|4.96|6.77|4.97|6.8|5|6.75|4.95|0
1724853900000|2024-08-28 14:05:00|6.78|4.98|6.76|4.96|6.82|5.02|6.74|4.94|0
1724854200000|2024-08-28 14:10:00|6.75|4.95|6.78|4.98|6.78|4.98|6.75|4.95|0
1724854500000|2024-08-28 14:15:00|6.77|4.97|6.75|4.95|6.78|4.98|6.74|4.94|0
1724854800000|2024-08-28 14:20:00|6.74|4.94|6.76|4.96|6.8|5|6.74|4.94|0
1724855100000|2024-08-28 14:25:00|6.75|4.95|6.75|4.95|6.76|4.96|6.73|4.93|0
1724855400000|2024-08-28 14:30:00|6.74|4.94|6.77|4.97|6.77|4.97|6.72|4.92|0
1724855700000|2024-08-28 14:35:00|6.78|4.98|6.71|4.91|6.78|4.98|6.68|4.88|0
1724856000000|2024-08-28 14:40:00|6.7|4.9|6.79|4.99|6.8|5|6.7|4.9|0
1724856300000|2024-08-28 14:45:00|6.8|5|6.84|5.04|6.87|5.07|6.78|4.98|0
1724856600000|2024-08-28 14:50:00|6.83|5.03|6.72|4.92|6.85|5.05|6.64|4.84|0
1724856900000|2024-08-28 14:55:00|6.73|4.93|6.77|4.97|6.77|4.97|6.72|4.92|0
1724857200000|2024-08-28 15:00:00|6.78|4.98|6.81|5.01|6.85|5.05|6.78|4.98|0
1724857500000|2024-08-28 15:05:00|6.82|5.02|6.79|4.99|6.82|5.02|6.78|4.98|0
1724857800000|2024-08-28 15:10:00|6.8|5|6.81|5.01|6.94|5.14|6.66|4.86|0
1724858100000|2024-08-28 15:15:00|6.82|5.02|6.85|5.05|6.86|5.06|6.79|4.99|0
1724858400000|2024-08-28 15:20:00|6.86|5.06|7.05|5.25|7.07|5.27|6.67|4.87|0
1724858700000|2024-08-28 15:25:00|7.06|5.26|7.09|5.29|7.12|5.32|7.02|5.22|0
1724859000000|2024-08-28 15:30:00|7.1|5.3|7.12|5.32|7.15|5.35|7.1|5.3|0
1724859300000|2024-08-28 15:35:00|7.13|5.33|7.09|5.29|7.13|5.33|7.08|5.28|0
1724859600000|2024-08-28 15:40:00|7.1|5.3|7.12|5.32|7.14|5.34|7.1|5.3|0
1724859900000|2024-08-28 15:45:00|7.11|5.31|7.12|5.32|7.14|5.34|7.1|5.3|0
1724860200000|2024-08-28 15:50:00|7.13|5.33|7.08|5.28|7.13|5.33|7.07|5.27|0
1724860500000|2024-08-28 15:55:00|7.07|5.27|7.07|5.27|7.11|5.31|7.06|5.26|0
1724860800000|2024-08-28 16:00:00|7.08|5.28|7.07|5.27|7.09|5.29|7.05|5.25|0
1724861100000|2024-08-28 16:05:00|7.08|5.28|7.1|5.3|7.13|5.33|7.08|5.28|0
1724861400000|2024-08-28 16:10:00|7.11|5.31|7.09|5.29|7.13|5.33|7.09|5.29|0
1724861700000|2024-08-28 16:15:00|7.1|5.3|7.12|5.32|7.18|5.38|7.1|5.3|0
1724862000000|2024-08-28 16:20:00|7.13|5.33|7.21|5.41|7.24|5.44|7.12|5.32|0
1724862300000|2024-08-28 16:25:00|7.2|5.4|7.17|5.37|7.22|5.42|7.17|5.37|0
1724862600000|2024-08-28 16:30:00|7.18|5.38|7.13|5.33|7.19|5.39|7.1|5.3|0
1724862900000|2024-08-28 16:35:00|7.14|5.34|7.12|5.32|7.14|5.34|7.11|5.31|0
1724863200000|2024-08-28 16:40:00|7.11|5.31|7.1|5.3|7.13|5.33|7.09|5.29|0
1724863500000|2024-08-28 16:45:00|7.11|5.31|7.11|5.31|7.12|5.32|7.1|5.3|0
1724863800000|2024-08-28 16:50:00|7.12|5.32|7.06|5.26|7.12|5.32|7.05|5.25|0
1724864100000|2024-08-28 16:55:00|7.05|5.25|7.05|5.25|7.06|5.26|7.04|5.24|0
1724864400000|2024-08-28 17:00:00|7.06|5.26|7.04|5.24|7.06|5.26|7.01|5.21|0
1724864700000|2024-08-28 17:05:00|7.03|5.23|7.04|5.24|7.06|5.26|7.03|5.23|0
1724865000000|2024-08-28 17:10:00|7.05|5.25|7.14|5.34|7.14|5.34|7.03|5.23|0
1724865300000|2024-08-28 17:15:00|7.13|5.33|7.13|5.33|7.14|5.34|7.11|5.31|0
1724865600000|2024-08-28 17:20:00|7.12|5.32|7.14|5.34|7.14|5.34|7.12|5.32|0
1724865900000|2024-08-28 17:25:00|7.15|5.35|7.11|5.31|7.15|5.35|7.11|5.31|0
1724866200000|2024-08-28 17:30:00|7.12|5.32|7.08|5.28|7.12|5.32|7.08|5.28|0
1724866500000|2024-08-28 17:35:00|7.07|5.27|7.12|5.32|7.12|5.32|7.07|5.27|0
1724866800000|2024-08-28 17:40:00|7.13|5.33|7.16|5.36|7.17|5.37|7.11|5.31|0
1724867100000|2024-08-28 17:45:00|7.15|5.35|7.21|5.41|7.22|5.42|7.14|5.34|0
1724867400000|2024-08-28 17:50:00|7.2|5.4|7.28|5.48|7.29|5.49|7.19|5.39|0
1724867700000|2024-08-28 17:55:00|7.27|5.47|7.64|5.84|7.81|6.01|7.02|5.22|0
1724868000000|2024-08-28 18:00:00|7.63|5.83|7.56|5.76|7.67|5.87|7.38|5.58|0
1724868300000|2024-08-28 18:05:00|7.57|5.77|7.5|5.7|7.57|5.77|7.45|5.65|0
1724868600000|2024-08-28 18:10:00|7.51|5.71|7.53|5.73|7.54|5.74|7.49|5.69|0
1724868900000|2024-08-28 18:15:00|7.52|5.72|7.54|5.74|7.55|5.75|7.51|5.71|0
1724869200000|2024-08-28 18:20:00|7.53|5.73|7.53|5.73|7.53|5.73|7.5|5.7|0
1724869500000|2024-08-28 18:25:00|7.54|5.74|7.55|5.75|7.57|5.77|7.52|5.72|0
1724869800000|2024-08-28 18:30:00|7.56|5.76|7.55|5.75|7.57|5.77|7.53|5.73|0
1724870100000|2024-08-28 18:35:00|7.54|5.74|7.63|5.83|7.65|5.85|7.53|5.73|0
1724870400000|2024-08-28 18:40:00|7.62|5.82|7.64|5.84|7.65|5.85|7.6|5.8|0
1724870700000|2024-08-28 18:45:00|7.63|5.83|7.65|5.85|7.67|5.87|7.63|5.83|0
1724871000000|2024-08-28 18:50:00|7.63|5.83|7.48|5.68|7.63|5.83|7.47|5.67|0
1724871300000|2024-08-28 18:55:00|7.49|5.69|7.34|5.54|7.73|5.93|7.33|5.53|0
1724871600000|2024-08-28 19:00:00|7.33|5.53|7.28|5.48|7.34|5.54|7.26|5.46|0
1724871900000|2024-08-28 19:05:00|7.29|5.49|7.39|5.59|7.42|5.62|7.29|5.49|0
1724872200000|2024-08-28 19:10:00|7.37|5.57|7.41|5.61|7.44|5.64|7.37|5.57|0
1724872500000|2024-08-28 19:15:00|7.4|5.6|7.36|5.56|7.4|5.6|7.35|5.55|0
1724872800000|2024-08-28 19:20:00|7.35|5.55|7.35|5.55|7.38|5.58|7.33|5.53|0
1724873100000|2024-08-28 19:25:00|7.34|5.54|7.28|5.48|7.34|5.54|7.27|5.47|0
1724873400000|2024-08-28 19:30:00|7.29|5.49|7.29|5.49|7.3|5.5|7.25|5.45|0
1724873700000|2024-08-28 19:35:00|7.3|5.5|7.32|5.52|7.33|5.53|7.28|5.48|0
1724874000000|2024-08-28 19:40:00|7.31|5.51|7.28|5.48|7.32|5.52|7.27|5.47|0
1724874300000|2024-08-28 19:45:00|7.27|5.47|7.34|5.54|7.53|5.73|7.23|5.43|0
1724874600000|2024-08-28 19:50:00|7.33|5.53|7.3|5.5|7.36|5.56|7.26|5.46|0
1724874900000|2024-08-28 19:55:00|7.32|5.52|7.38|5.58|7.4|5.6|7.29|5.49|0
1724875200000|2024-08-28 20:00:00|7.37|5.57|7.42|5.62|7.5|5.7|7.37|5.57|0
1724875500000|2024-08-28 20:05:00|7.43|5.63|7.45|5.65|7.46|5.66|7.41|5.61|0
1724875800000|2024-08-28 20:10:00|7.44|5.64|7.43|5.63|7.46|5.66|7.42|5.62|0
1724876100000|2024-08-28 20:15:00|7.42|5.62|7.46|5.46|7.53|5.62|7.42|5.46|0
1724876400000|2024-08-28 20:20:00|7.45|5.45|7.8|5.8|7.81|5.81|7.42|5.42|0
1724876700000|2024-08-28 20:25:00|7.81|5.81|7.71|5.71|7.89|5.89|7.53|5.53|0
1724877000000|2024-08-28 20:30:00|7.7|5.7|7.33|5.33|7.74|5.74|7.29|5.29|0
1724877300000|2024-08-28 20:35:00|7.32|5.32|7.26|5.26|7.38|5.38|7.26|5.26|0
1724877600000|2024-08-28 20:40:00|7.27|5.27|7.32|5.32|7.36|5.36|7.21|5.21|0
1724877900000|2024-08-28 20:45:00|7.33|5.33|7.39|5.39|7.4|5.4|7.32|5.32|0
1724878200000|2024-08-28 20:50:00|7.38|5.38|7.41|5.41|7.41|5.41|7.36|5.36|0
1724878500000|2024-08-28 20:55:00|7.42|5.42|7.35|5.35|7.42|5.42|7.35|5.35|0
1724878800000|2024-08-28 21:00:00|7.37|5.37|7.36|5.36|7.37|5.37|7.35|5.35|0
1724879100000|2024-08-28 21:05:00|7.37|5.37|7.39|5.39|7.41|5.41|7.37|5.37|0
1724879400000|2024-08-28 21:10:00|7.4|5.4|7.42|5.42|7.43|5.43|7.38|5.38|0
1724879700000|2024-08-28 21:15:00|7.41|5.41|7.43|5.43|7.44|5.44|7.41|5.41|0
1724880000000|2024-08-28 21:20:00|7.42|5.42|7.41|5.41|7.43|5.43|7.41|5.41|0
1724880300000|2024-08-28 21:25:00|7.42|5.42|7.43|5.43|7.43|5.43|7.4|5.4|0
1724880600000|2024-08-28 21:30:00|7.42|5.42|7.42|5.42|7.43|5.43|7.41|5.41|0
1724880900000|2024-08-28 21:35:00|7.41|5.41|7.42|5.42|7.42|5.42|7.41|5.41|0
1724881200000|2024-08-28 21:40:00|7.43|5.43|7.44|5.44|7.44|5.44|7.42|5.42|0
1724881500000|2024-08-28 21:45:00|7.45|5.45|7.46|5.46|7.46|5.46|7.45|5.45|0
1724881800000|2024-08-28 21:50:00|7.47|5.47|7.47|5.47|7.48|5.48|7.47|5.47|0
1724882100000|2024-08-28 21:55:00|7.48|5.48|7.52|5.52|7.52|5.52|7.48|5.48|0
1724882400000|2024-08-28 22:00:00|7.56|5.56|7.48|5.48|7.58|5.58|7.48|5.48|0
1724882700000|2024-08-28 22:05:00|7.49|5.49|7.53|5.53|7.53|5.53|7.44|5.44|0
1724883000000|2024-08-28 22:10:00|7.54|5.54|7.49|5.49|7.57|5.57|7.49|5.49|0
1724883300000|2024-08-28 22:15:00|7.5|5.5|7.53|5.53|7.53|5.53|7.48|5.48|0
1724883600000|2024-08-28 22:20:00|7.54|5.54|7.54|5.54|7.55|5.55|7.51|5.51|0
1724883900000|2024-08-28 22:25:00|7.55|5.55|7.52|5.52|7.55|5.55|7.52|5.52|0
1724884200000|2024-08-28 22:30:00|7.51|5.51|7.56|5.56|7.56|5.56|7.5|5.5|0
1724884500000|2024-08-28 22:35:00|7.55|5.55|7.55|5.55|7.55|5.55|7.52|5.52|0
1724884800000|2024-08-28 22:40:00|7.56|5.56|7.66|5.66|7.69|5.69|7.56|5.56|0
1724885100000|2024-08-28 22:45:00|7.65|5.65|7.64|5.64|7.71|5.71|7.64|5.64|0
1724885400000|2024-08-28 22:50:00|7.65|5.65|7.63|5.63|7.66|5.66|7.62|5.62|0
1724885700000|2024-08-28 22:55:00|7.64|5.64|7.63|5.63|7.65|5.65|7.63|5.63|0
1724886000000|2024-08-28 23:00:00|7.64|5.64|7.64|5.64|7.65|5.65|7.62|5.62|0
1724886300000|2024-08-28 23:05:00|7.63|5.63|7.6|5.6|7.64|5.64|7.6|5.6|0
1724886600000|2024-08-28 23:10:00|7.61|5.61|7.6|5.6|7.61|5.61|7.59|5.59|0
1724886900000|2024-08-28 23:15:00|7.61|5.61|7.62|5.62|7.62|5.62|7.6|5.6|0
1724887200000|2024-08-28 23:20:00|7.61|5.61|7.65|5.65|7.65|5.65|7.61|5.61|0
1724887500000|2024-08-28 23:25:00|7.64|5.64|7.64|5.64|7.66|5.66|7.63|5.63|0
1724887800000|2024-08-28 23:30:00|7.63|5.63|7.62|5.62|7.64|5.64|7.61|5.61|0
1724888100000|2024-08-28 23:35:00|7.63|5.63|7.63|5.63|7.63|5.63|7.61|5.61|0
1724888400000|2024-08-28 23:40:00|7.62|5.62|7.6|5.6|7.63|5.63|7.6|5.6|0
1724888700000|2024-08-28 23:45:00|7.59|5.59|7.58|5.58|7.59|5.59|7.58|5.58|0
1724889000000|2024-08-28 23:50:00|7.59|5.59|7.6|5.6|7.6|5.6|7.59|5.59|0
1724889300000|2024-08-28 23:55:00|7.59|5.59|7.6|5.6|7.6|5.6|7.59|5.59|0
1724889600000|2024-08-29 00:00:00|7.59|5.59|7.59|5.59|7.6|5.6|7.57|5.57|0
1724889900000|2024-08-29 00:05:00|7.58|5.58|7.59|5.59|7.6|5.6|7.56|5.56|0
1724890200000|2024-08-29 00:10:00|7.58|5.58|7.52|5.52|7.58|5.58|7.51|5.51|0
1724890500000|2024-08-29 00:15:00|7.42|5.62|7.43|5.63|7.43|5.63|7.41|5.61|0
1724890800000|2024-08-29 00:20:00|7.42|5.62|7.4|5.6|7.43|5.63|7.39|5.59|0
1724891100000|2024-08-29 00:25:00|7.5|5.7|7.48|5.68|7.51|5.71|7.48|5.68|0
1724891400000|2024-08-29 00:30:00|7.49|5.69|7.48|5.68|7.5|5.7|7.47|5.67|0
1724891700000|2024-08-29 00:35:00|7.47|5.67|7.49|5.69|7.49|5.69|7.47|5.67|0
1724892000000|2024-08-29 00:40:00|7.48|5.68|7.44|5.64|7.48|5.68|7.44|5.64|0
1724892300000|2024-08-29 00:45:00|7.45|5.65|7.47|5.67|7.47|5.67|7.44|5.64|0
1724892600000|2024-08-29 00:50:00|7.46|5.66|7.47|5.67|7.47|5.67|7.45|5.65|0
1724892900000|2024-08-29 00:55:00|7.46|5.66|7.46|5.66|7.47|5.67|7.45|5.65|0
1724893200000|2024-08-29 01:00:00|7.45|5.65|7.45|5.65|7.46|5.66|7.45|5.65|0
1724893500000|2024-08-29 01:05:00|7.44|5.64|7.46|5.66|7.46|5.66|7.44|5.64|0
1724893800000|2024-08-29 01:10:00|7.45|5.65|7.48|5.68|7.48|5.68|7.45|5.65|0
1724894100000|2024-08-29 01:15:00|7.49|5.69|7.46|5.66|7.5|5.7|7.46|5.66|0
1724894400000|2024-08-29 01:20:00|7.47|5.67|7.49|5.69|7.49|5.69|7.45|5.65|0
1724894700000|2024-08-29 01:25:00|7.48|5.68|7.5|5.7|7.51|5.71|7.48|5.68|0
1724895000000|2024-08-29 01:30:00|7.51|5.71|7.51|5.71|7.51|5.71|7.5|5.7|0
1724895300000|2024-08-29 01:35:00|7.5|5.7|7.47|5.67|7.5|5.7|7.47|5.67|0
1724895600000|2024-08-29 01:40:00|7.48|5.68|7.46|5.66|7.48|5.68|7.45|5.65|0
1724895900000|2024-08-29 01:45:00|7.45|5.65|7.45|5.65|7.47|5.67|7.45|5.65|0
1724896200000|2024-08-29 01:50:00|7.46|5.66|7.47|5.67|7.48|5.68|7.45|5.65|0
1724896500000|2024-08-29 01:55:00|7.48|5.68|7.48|5.68|7.48|5.68|7.46|5.66|0
1724896800000|2024-08-29 02:00:00|7.49|5.69|7.47|5.67|7.49|5.69|7.47|5.67|0
1724897100000|2024-08-29 02:05:00|7.48|5.68|7.48|5.68|7.49|5.69|7.46|5.66|0
1724897400000|2024-08-29 02:10:00|7.49|5.69|7.48|5.68|7.49|5.69|7.47|5.67|0
1724897700000|2024-08-29 02:15:00|7.47|5.67|7.48|5.68|7.48|5.68|7.47|5.67|0
1724898000000|2024-08-29 02:20:00|7.47|5.67|7.45|5.65|7.47|5.67|7.45|5.65|0
1724898300000|2024-08-29 02:25:00|7.46|5.66|7.44|5.64|7.46|5.66|7.43|5.63|0
1724898600000|2024-08-29 02:30:00|7.43|5.63|7.43|5.63|7.44|5.64|7.43|5.63|0
1724898900000|2024-08-29 02:35:00|7.42|5.62|7.42|5.62|7.43|5.63|7.41|5.61|0
1724899200000|2024-08-29 02:40:00|7.41|5.61|7.4|5.6|7.42|5.62|7.4|5.6|0
1724899500000|2024-08-29 02:45:00|7.39|5.59|7.39|5.59|7.4|5.6|7.38|5.58|0
1724899800000|2024-08-29 02:50:00|7.38|5.58|7.38|5.58|7.39|5.59|7.38|5.58|0
1724900100000|2024-08-29 02:55:00|7.39|5.59|7.38|5.58|7.39|5.59|7.37|5.57|0
1724900400000|2024-08-29 03:00:00|7.37|5.57|7.37|5.57|7.38|5.58|7.37|5.57|0
1724900700000|2024-08-29 03:05:00|7.36|5.56|7.37|5.57|7.38|5.58|7.36|5.56|0
1724901000000|2024-08-29 03:10:00|7.38|5.58|7.37|5.57|7.38|5.58|7.37|5.57|0
1724901300000|2024-08-29 03:15:00|7.36|5.56|7.36|5.56|7.36|5.56|7.36|5.56|0
1724901600000|2024-08-29 03:20:00|7.37|5.57|7.37|5.57|7.37|5.57|7.36|5.56|0
1724901900000|2024-08-29 03:25:00|7.36|5.56|7.37|5.57|7.37|5.57|7.36|5.56|0
1724902200000|2024-08-29 03:30:00|7.38|5.58|7.37|5.57|7.38|5.58|7.37|5.57|0
1724902500000|2024-08-29 03:35:00|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1724902800000|2024-08-29 03:40:00|7.36|5.56|7.37|5.57|7.37|5.57|7.35|5.55|0
1724903100000|2024-08-29 03:45:00|7.38|5.58|7.37|5.57|7.38|5.58|7.36|5.56|0
1724903700000|2024-08-29 03:55:00|7.36|5.56|7.36|5.56|7.36|5.56|7.35|5.55|0
1724904000000|2024-08-29 04:00:00|7.35|5.55|7.35|5.55|7.36|5.56|7.34|5.54|0
1724904300000|2024-08-29 04:05:00|7.36|5.56|7.36|5.56|7.36|5.56|7.35|5.55|0
1724904600000|2024-08-29 04:10:00|7.35|5.55|7.35|5.55|7.36|5.56|7.35|5.55|0
1724904900000|2024-08-29 04:15:00|7.34|5.54|7.33|5.53|7.34|5.54|7.32|5.52|0
1724905200000|2024-08-29 04:20:00|7.32|5.52|7.32|5.52|7.33|5.53|7.32|5.52|0
1724905500000|2024-08-29 04:25:00|7.31|5.51|7.32|5.52|7.32|5.52|7.31|5.51|0
1724905800000|2024-08-29 04:30:00|7.33|5.53|7.32|5.52|7.33|5.53|7.32|5.52|0
1724906100000|2024-08-29 04:35:00|7.33|5.53|7.33|5.53|7.33|5.53|7.33|5.53|0
1724906400000|2024-08-29 04:40:00|7.34|5.54|7.34|5.54|7.34|5.54|7.33|5.53|0
1724906700000|2024-08-29 04:45:00|7.33|5.53|7.32|5.52|7.34|5.54|7.32|5.52|0
1724907000000|2024-08-29 04:50:00|7.33|5.53|7.31|5.51|7.33|5.53|7.31|5.51|0
1724907300000|2024-08-29 04:55:00|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1724907600000|2024-08-29 05:00:00|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1724907900000|2024-08-29 05:05:00|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1724908200000|2024-08-29 05:10:00|7.31|5.51|7.31|5.51|7.32|5.52|7.3|5.5|0
1724908500000|2024-08-29 05:15:00|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1724908800000|2024-08-29 05:20:00|7.32|5.52|7.3|5.5|7.32|5.52|7.3|5.5|0
1724909100000|2024-08-29 05:25:00|7.31|5.51|7.31|5.51|7.32|5.52|7.3|5.5|0
1724909400000|2024-08-29 05:30:00|7.32|5.52|7.32|5.52|7.33|5.53|7.31|5.51|0
1724909700000|2024-08-29 05:35:00|7.31|5.51|7.24|5.44|7.31|5.51|7.24|5.44|0
1724910000000|2024-08-29 05:40:00|7.25|5.45|7.28|5.48|7.28|5.48|7.25|5.45|0
1724910300000|2024-08-29 05:45:00|7.27|5.47|7.27|5.47|7.28|5.48|7.27|5.47|0
1724910600000|2024-08-29 05:50:00|7.26|5.46|7.25|5.45|7.27|5.47|7.25|5.45|0
1724910900000|2024-08-29 05:55:00|7.26|5.46|7.25|5.45|7.26|5.46|7.25|5.45|0
1724911200000|2024-08-29 06:00:00|7.26|5.46|7.25|5.45|7.26|5.46|7.24|5.44|0
1724911500000|2024-08-29 06:05:00|7.24|5.44|7.25|5.45|7.26|5.46|7.24|5.44|0
1724911800000|2024-08-29 06:10:00|7.26|5.46|7.27|5.47|7.27|5.47|7.25|5.45|0
1724912100000|2024-08-29 06:15:00|7.28|5.48|7.21|5.41|7.35|5.55|7.2|5.4|0
1724912400000|2024-08-29 06:20:00|7.2|5.4|7.19|5.39|7.21|5.41|7.19|5.39|0
1724912700000|2024-08-29 06:25:00|7.2|5.4|7.19|5.39|7.2|5.4|7.18|5.38|0
1724913000000|2024-08-29 06:30:00|7.18|5.38|7.18|5.38|7.19|5.39|7.18|5.38|0
1724913300000|2024-08-29 06:35:00|7.16|5.36|7.16|5.36|7.16|5.36|7.14|5.34|0
1724913600000|2024-08-29 06:40:00|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1724913900000|2024-08-29 06:45:00|7.15|5.35|7.13|5.33|7.15|5.35|7.13|5.33|0
1724914200000|2024-08-29 06:50:00|7.14|5.34|7.14|5.34|7.14|5.34|7.13|5.33|0
1724914500000|2024-08-29 06:55:00|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1724914800000|2024-08-29 07:00:00|7.13|5.33|7.1|5.3|7.13|5.33|7.1|5.3|0
1724915100000|2024-08-29 07:05:00|7.09|5.29|7.08|5.28|7.09|5.29|7.07|5.27|0
1724915400000|2024-08-29 07:10:00|7.09|5.29|7.07|5.27|7.09|5.29|7.07|5.27|0
1724915700000|2024-08-29 07:15:00|7.09|5.29|7.05|5.25|7.09|5.29|7.05|5.25|0
1724916000000|2024-08-29 07:20:00|7.06|5.26|7.2|5.4|7.23|5.43|7.05|5.25|0
1724916300000|2024-08-29 07:25:00|7.21|5.41|7.1|5.3|7.25|5.45|7.09|5.29|0
1724916600000|2024-08-29 07:30:00|7.09|5.29|7.08|5.28|7.09|5.29|7.07|5.27|0
1724916900000|2024-08-29 07:35:00|7.07|5.27|7.07|5.27|7.08|5.28|7.07|5.27|0
1724917200000|2024-08-29 07:40:00|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1724917500000|2024-08-29 07:45:00|7.08|5.28|7.08|5.28|7.09|5.29|7.07|5.27|0
1724917800000|2024-08-29 07:50:00|7.09|5.29|7.08|5.28|7.09|5.29|7.08|5.28|0
1724918100000|2024-08-29 07:55:00|7.09|5.29|7.09|5.29|7.09|5.29|7.08|5.28|0
1724918400000|2024-08-29 08:00:00|7.1|5.3|7.09|5.29|7.12|5.32|7.06|5.26|0
1724918700000|2024-08-29 08:05:00|7.08|5.28|7.09|5.29|7.1|5.3|7.06|5.26|0
1724919000000|2024-08-29 08:10:00|7.08|5.28|7.02|5.22|7.09|5.29|7.02|5.22|0
1724919300000|2024-08-29 08:15:00|7.01|5.21|7.02|5.22|7.04|5.24|7.01|5.21|0
1724919600000|2024-08-29 08:20:00|7.03|5.23|7.11|5.31|7.11|5.31|7.03|5.23|0
1724919900000|2024-08-29 08:25:00|7.1|5.3|7.09|5.29|7.11|5.31|7.08|5.28|0
1724920200000|2024-08-29 08:30:00|7.08|5.28|7.07|5.27|7.09|5.29|7.05|5.25|0
1724920500000|2024-08-29 08:35:00|7.08|5.28|7.06|5.26|7.08|5.28|7.05|5.25|0
1724920800000|2024-08-29 08:40:00|7.05|5.25|7.03|5.23|7.07|5.27|7.03|5.23|0
1724921100000|2024-08-29 08:45:00|7.02|5.22|7.04|5.24|7.05|5.25|7.02|5.22|0
1724921400000|2024-08-29 08:50:00|7.05|5.25|7.06|5.26|7.06|5.26|7.04|5.24|0
1724921700000|2024-08-29 08:55:00|7.05|5.25|7.02|5.22|7.05|5.25|7|5.2|0
1724922000000|2024-08-29 09:00:00|7.01|5.21|7|5.2|7.02|5.22|7|5.2|0
1724922300000|2024-08-29 09:05:00|7.01|5.21|6.99|5.19|7.01|5.21|6.98|5.18|0
1724922600000|2024-08-29 09:10:00|6.98|5.18|6.98|5.18|6.98|5.18|6.97|5.17|0
1724922900000|2024-08-29 09:15:00|6.97|5.17|6.96|5.16|6.98|5.18|6.96|5.16|0
1724923200000|2024-08-29 09:20:00|6.97|5.17|6.95|5.15|6.97|5.17|6.94|5.14|0
1724923500000|2024-08-29 09:25:00|6.96|5.16|6.93|5.13|6.96|5.16|6.93|5.13|0
1724923800000|2024-08-29 09:30:00|6.92|5.12|6.95|5.15|6.96|5.16|6.92|5.12|0
1724924100000|2024-08-29 09:35:00|6.94|5.14|6.91|5.11|6.94|5.14|6.91|5.11|0
1724924400000|2024-08-29 09:40:00|6.9|5.1|6.89|5.09|6.9|5.1|6.87|5.07|0
1724924700000|2024-08-29 09:45:00|6.88|5.08|6.87|5.07|6.88|5.08|6.86|5.06|0
1724925000000|2024-08-29 09:50:00|6.86|5.06|6.88|5.08|6.88|5.08|6.85|5.05|0
1724925300000|2024-08-29 09:55:00|6.87|5.07|6.87|5.07|6.88|5.08|6.86|5.06|0
1724925600000|2024-08-29 10:00:00|6.88|5.08|6.86|5.06|6.88|5.08|6.85|5.05|0
1724925900000|2024-08-29 10:05:00|6.85|5.05|6.85|5.05|6.87|5.07|6.83|5.03|0
1724926200000|2024-08-29 10:10:00|6.86|5.06|6.87|5.07|6.87|5.07|6.85|5.05|0
1724926500000|2024-08-29 10:15:00|6.86|5.06|6.9|5.1|6.9|5.1|6.86|5.06|0
1724926800000|2024-08-29 10:20:00|6.89|5.09|6.89|5.09|6.91|5.11|6.89|5.09|0
1724927100000|2024-08-29 10:25:00|6.9|5.1|6.92|5.12|6.92|5.12|6.9|5.1|0
1724927400000|2024-08-29 10:30:00|6.91|5.11|6.93|5.13|6.93|5.13|6.89|5.09|0
1724927700000|2024-08-29 10:35:00|6.92|5.12|6.94|5.14|6.95|5.15|6.91|5.11|0
1724928000000|2024-08-29 10:40:00|6.95|5.15|6.93|5.13|6.96|5.16|6.92|5.12|0
1724928300000|2024-08-29 10:45:00|6.92|5.12|6.9|5.1|6.93|5.13|6.89|5.09|0
1724928600000|2024-08-29 10:50:00|6.91|5.11|6.91|5.11|6.92|5.12|6.9|5.1|0
1724928900000|2024-08-29 10:55:00|6.9|5.1|6.93|5.13|6.94|5.14|6.9|5.1|0
1724929200000|2024-08-29 11:00:00|6.94|5.14|7.05|5.25|7.13|5.33|6.94|5.14|0
1724929500000|2024-08-29 11:05:00|7.04|5.24|7.02|5.22|7.05|5.25|7.01|5.21|0
1724929800000|2024-08-29 11:10:00|7.01|5.21|7|5.2|7.03|5.23|7|5.2|0
1724930100000|2024-08-29 11:15:00|6.99|5.19|6.98|5.18|7|5.2|6.98|5.18|0
1724930400000|2024-08-29 11:20:00|6.97|5.17|7.01|5.21|7.01|5.21|6.97|5.17|0
1724930700000|2024-08-29 11:25:00|7|5.2|7.01|5.21|7.02|5.22|7|5.2|0
1724931000000|2024-08-29 11:30:00|7.02|5.22|7|5.2|7.02|5.22|6.98|5.18|0
1724931300000|2024-08-29 11:35:00|7.01|5.21|6.96|5.16|7.01|5.21|6.94|5.14|0
1724931600000|2024-08-29 11:40:00|6.95|5.15|6.95|5.15|6.97|5.17|6.94|5.14|0
1724931900000|2024-08-29 11:45:00|6.94|5.14|6.9|5.1|6.95|5.15|6.9|5.1|0
1724932200000|2024-08-29 11:50:00|6.91|5.11|6.92|5.12|6.93|5.13|6.91|5.11|0
1724932500000|2024-08-29 11:55:00|6.93|5.13|6.95|5.15|6.96|5.16|6.93|5.13|0
1724932800000|2024-08-29 12:00:00|6.96|5.16|6.95|5.15|6.97|5.17|6.94|5.14|0
1724933100000|2024-08-29 12:05:00|6.96|5.16|6.95|5.15|6.98|5.18|6.94|5.14|0
1724933400000|2024-08-29 12:10:00|6.96|5.16|6.97|5.17|6.98|5.18|6.95|5.15|0
1724933700000|2024-08-29 12:15:00|6.98|5.18|6.95|5.15|6.98|5.18|6.95|5.15|0
1724934000000|2024-08-29 12:20:00|7.12|5.32|6.79|4.99|7.13|5.33|6.79|4.99|0
1724934300000|2024-08-29 12:25:00|6.8|5|6.78|4.98|6.8|5|6.77|4.97|0
1724934600000|2024-08-29 12:30:00|6.77|4.97|6.74|4.94|6.78|4.98|6.68|4.88|0
1724934900000|2024-08-29 12:35:00|6.73|4.93|6.76|4.96|6.8|5|6.73|4.93|0
1724935200000|2024-08-29 12:40:00|6.77|4.97|6.81|5.01|6.82|5.02|6.77|4.97|0
1724935500000|2024-08-29 12:45:00|6.8|5|6.77|4.97|6.81|5.01|6.75|4.95|0
1724935800000|2024-08-29 12:50:00|6.76|4.96|6.75|4.95|6.77|4.97|6.74|4.94|0
1724936100000|2024-08-29 12:55:00|6.74|4.94|6.78|4.98|6.79|4.99|6.74|4.94|0
1724936400000|2024-08-29 13:00:00|6.79|4.99|6.78|4.98|6.79|4.99|6.76|4.96|0
1724936700000|2024-08-29 13:05:00|6.79|4.99|6.78|4.98|6.79|4.99|6.77|4.97|0
1724937000000|2024-08-29 13:10:00|6.77|4.97|6.74|4.94|6.78|4.98|6.74|4.94|0
1724937300000|2024-08-29 13:15:00|6.75|4.95|6.73|4.93|6.75|4.95|6.73|4.93|0
1724937600000|2024-08-29 13:20:00|6.72|4.92|6.76|4.96|6.77|4.97|6.71|4.91|0
1724937900000|2024-08-29 13:25:00|6.77|4.97|6.73|4.93|6.79|4.99|6.7|4.9|0
1724938200000|2024-08-29 13:30:00|6.71|4.91|6.67|4.87|6.78|4.98|6.67|4.87|0
1724938500000|2024-08-29 13:35:00|6.68|4.88|6.73|4.93|6.83|5.03|6.65|4.85|0
1724938800000|2024-08-29 13:40:00|6.72|4.92|6.78|4.98|6.79|4.99|6.69|4.89|0
1724939100000|2024-08-29 13:45:00|6.76|4.96|6.68|4.88|6.79|4.99|6.68|4.88|0
1724939400000|2024-08-29 13:50:00|6.69|4.89|6.74|4.94|6.82|5.02|6.69|4.89|0
1724939700000|2024-08-29 13:55:00|6.75|4.95|6.64|4.84|6.75|4.95|6.62|4.82|0
1724940000000|2024-08-29 14:00:00|6.6|4.8|6.61|4.81|6.64|4.84|6.55|4.75|0
1724940300000|2024-08-29 14:05:00|6.6|4.8|6.67|4.87|6.67|4.87|6.59|4.79|0
1724940600000|2024-08-29 14:10:00|6.66|4.86|6.62|4.82|6.67|4.87|6.6|4.8|0
1724940900000|2024-08-29 14:15:00|6.61|4.81|6.67|4.87|6.73|4.93|6.59|4.79|0
1724941200000|2024-08-29 14:20:00|6.66|4.86|6.61|4.81|6.7|4.9|6.6|4.8|0
1724941500000|2024-08-29 14:25:00|6.6|4.8|6.57|4.77|6.62|4.82|6.54|4.74|0
1724941800000|2024-08-29 14:30:00|6.56|4.76|6.55|4.75|6.56|4.76|6.5|4.7|0
1724942100000|2024-08-29 14:35:00|6.54|4.74|6.62|4.82|6.85|5.05|6.51|4.71|0
1724942400000|2024-08-29 14:40:00|6.61|4.81|6.62|4.82|6.67|4.87|6.59|4.79|0
1724942700000|2024-08-29 14:45:00|6.61|4.81|6.57|4.77|6.64|4.84|6.57|4.77|0
1724943000000|2024-08-29 14:50:00|6.55|4.75|6.57|4.77|6.58|4.78|6.55|4.75|0
1724943300000|2024-08-29 14:55:00|6.58|4.78|6.62|4.82|6.65|4.85|6.57|4.77|0
1724943600000|2024-08-29 15:00:00|6.61|4.81|6.61|4.81|6.62|4.82|6.58|4.78|0
1724943900000|2024-08-29 15:05:00|6.6|4.8|6.59|4.79|6.62|4.82|6.58|4.78|0
1724944200000|2024-08-29 15:10:00|6.6|4.8|6.54|4.74|6.6|4.8|6.54|4.74|0
1724944500000|2024-08-29 15:15:00|6.53|4.73|6.62|4.82|6.62|4.82|6.51|4.71|0
1724944800000|2024-08-29 15:20:00|6.61|4.81|6.64|4.84|6.69|4.89|6.57|4.77|0
1724945100000|2024-08-29 15:25:00|6.63|4.83|6.63|4.83|6.65|4.85|6.62|4.82|0
1724945400000|2024-08-29 15:30:00|6.62|4.82|6.62|4.82|6.63|4.83|6.58|4.78|0
1724945700000|2024-08-29 15:35:00|6.61|4.81|6.59|4.79|6.65|4.85|6.59|4.79|0
1724946000000|2024-08-29 15:40:00|6.6|4.8|6.63|4.83|6.64|4.84|6.59|4.79|0
1724946300000|2024-08-29 15:45:00|6.62|4.82|6.59|4.79|6.64|4.84|6.59|4.79|0
1724946600000|2024-08-29 15:50:00|6.6|4.8|6.61|4.81|6.62|4.82|6.59|4.79|0
1724946900000|2024-08-29 15:55:00|6.62|4.82|6.58|4.78|6.62|4.82|6.58|4.78|0
1724947200000|2024-08-29 16:00:00|6.59|4.79|6.54|4.74|6.59|4.79|6.52|4.72|0
1724947500000|2024-08-29 16:05:00|6.55|4.75|6.52|4.72|6.55|4.75|6.49|4.69|0
1724947800000|2024-08-29 16:10:00|6.53|4.73|6.48|4.68|6.53|4.73|6.48|4.68|0
1724948100000|2024-08-29 16:15:00|6.49|4.69|6.53|4.73|6.55|4.75|6.47|4.67|0
1724948400000|2024-08-29 16:20:00|6.54|4.74|6.49|4.69|6.54|4.74|6.48|4.68|0
1724948700000|2024-08-29 16:25:00|6.48|4.68|6.5|4.7|6.52|4.72|6.48|4.68|0
1724949000000|2024-08-29 16:30:00|6.49|4.69|6.48|4.68|6.5|4.7|6.48|4.68|0
1724949300000|2024-08-29 16:35:00|6.47|4.67|6.48|4.68|6.5|4.7|6.47|4.67|0
1724949600000|2024-08-29 16:40:00|6.49|4.69|6.62|4.82|6.74|4.94|6.47|4.67|0
1724949900000|2024-08-29 16:45:00|6.61|4.81|6.64|4.84|6.64|4.84|6.6|4.8|0
1724950200000|2024-08-29 16:50:00|6.65|4.85|6.68|4.88|6.7|4.9|6.63|4.83|0
1724950500000|2024-08-29 16:55:00|6.67|4.87|6.65|4.85|6.68|4.88|6.64|4.84|0
1724950800000|2024-08-29 17:00:00|6.66|4.86|6.67|4.87|6.69|4.89|6.66|4.86|0
1724951100000|2024-08-29 17:05:00|6.66|4.86|6.71|4.91|6.71|4.91|6.66|4.86|0
1724951400000|2024-08-29 17:10:00|6.7|4.9|6.72|4.92|6.75|4.95|6.69|4.89|0
1724951700000|2024-08-29 17:15:00|6.73|4.93|6.72|4.92|6.73|4.93|6.71|4.91|0
1724952000000|2024-08-29 17:20:00|6.71|4.91|6.72|4.92|6.72|4.92|6.7|4.9|0
1724952300000|2024-08-29 17:25:00|6.71|4.91|6.72|4.92|6.73|4.93|6.69|4.89|0
1724952600000|2024-08-29 17:30:00|6.71|4.91|6.71|4.91|6.73|4.93|6.7|4.9|0
1724952900000|2024-08-29 17:35:00|6.72|4.92|6.73|4.93|6.73|4.93|6.7|4.9|0
1724953200000|2024-08-29 17:40:00|6.74|4.94|6.7|4.9|6.74|4.94|6.69|4.89|0
1724953500000|2024-08-29 17:45:00|6.71|4.91|6.74|4.94|6.76|4.96|6.71|4.91|0
1724953800000|2024-08-29 17:50:00|6.75|4.95|6.69|4.89|6.75|4.95|6.69|4.89|0
1724954100000|2024-08-29 17:55:00|6.7|4.9|6.67|4.87|6.7|4.9|6.67|4.87|0
1724954400000|2024-08-29 18:00:00|6.68|4.88|6.73|4.93|6.77|4.97|6.68|4.88|0
1724954700000|2024-08-29 18:05:00|6.72|4.92|6.74|4.94|6.75|4.95|6.72|4.92|0
1724955000000|2024-08-29 18:10:00|6.75|4.95|6.76|4.96|6.78|4.98|6.74|4.94|0
1724955300000|2024-08-29 18:15:00|6.77|4.97|6.78|4.98|6.79|4.99|6.76|4.96|0
1724955600000|2024-08-29 18:20:00|6.79|4.99|6.76|4.96|6.79|4.99|6.76|4.96|0
1724955900000|2024-08-29 18:25:00|6.77|4.97|6.91|5.11|6.93|5.13|6.76|4.96|0
1724956200000|2024-08-29 18:30:00|6.92|5.12|6.62|4.82|6.92|5.12|6.44|4.64|0
1724956500000|2024-08-29 18:35:00|6.63|4.83|6.77|4.97|6.8|5|6.62|4.82|0
1724956800000|2024-08-29 18:40:00|6.78|4.98|6.82|5.02|6.87|5.07|6.72|4.92|0
1724957100000|2024-08-29 18:45:00|6.83|5.03|6.78|4.98|6.91|5.11|6.78|4.98|0
1724957400000|2024-08-29 18:50:00|6.8|5|6.76|4.96|6.9|5.1|6.75|4.95|0
1724957700000|2024-08-29 18:55:00|6.75|4.95|6.77|4.97|6.82|5.02|6.73|4.93|0
1724958000000|2024-08-29 19:00:00|6.79|4.99|6.83|5.03|6.86|5.06|6.76|4.96|0
1724958300000|2024-08-29 19:05:00|6.82|5.02|6.8|5|6.83|5.03|6.76|4.96|0
1724958600000|2024-08-29 19:10:00|6.81|5.01|6.83|5.03|6.88|5.08|6.78|4.98|0
1724958900000|2024-08-29 19:15:00|6.81|5.01|6.5|4.7|6.84|5.04|6.41|4.61|0
1724959200000|2024-08-29 19:20:00|6.49|4.69|6.61|4.81|6.67|4.87|6.48|4.68|0
1724959500000|2024-08-29 19:25:00|6.6|4.8|6.56|4.76|6.61|4.81|6.51|4.71|0
1724959800000|2024-08-29 19:30:00|6.57|4.77|6.57|4.77|6.59|4.79|6.54|4.74|0
1724960100000|2024-08-29 19:35:00|6.58|4.78|6.54|4.74|6.59|4.79|6.49|4.69|0
1724960400000|2024-08-29 19:40:00|6.53|4.73|6.63|4.83|6.63|4.83|6.52|4.72|0
1724960700000|2024-08-29 19:45:00|6.62|4.82|6.66|4.86|6.67|4.87|6.58|4.78|0
1724961000000|2024-08-29 19:50:00|6.64|4.84|6.71|4.91|6.71|4.91|6.61|4.81|0
1724961300000|2024-08-29 19:55:00|6.66|4.86|6.65|4.85|6.71|4.91|6.63|4.83|0
1724961600000|2024-08-29 20:00:00|6.64|4.84|6.59|4.79|6.64|4.84|6.59|4.79|0
1724961900000|2024-08-29 20:05:00|6.6|4.8|6.55|4.75|6.6|4.8|6.54|4.74|0
1724962200000|2024-08-29 20:10:00|6.54|4.74|6.58|4.78|6.69|4.89|6.54|4.74|0
1724962500000|2024-08-29 20:15:00|6.67|4.67|6.65|4.65|6.67|4.67|6.65|4.65|0
1724962800000|2024-08-29 20:20:00|6.66|4.66|6.66|4.66|6.66|4.66|6.65|4.65|0
1724963100000|2024-08-29 20:25:00|6.65|4.65|6.65|4.65|6.66|4.66|6.64|4.64|0
1724963400000|2024-08-29 20:30:00|6.66|4.66|6.67|4.67|6.67|4.67|6.66|4.66|0
1724963700000|2024-08-29 20:35:00|6.66|4.66|6.66|4.66|6.67|4.67|6.65|4.65|0
1724964000000|2024-08-29 20:40:00|6.67|4.67|6.67|4.67|6.67|4.67|6.67|4.67|0
1724964300000|2024-08-29 20:45:00|6.68|4.68|6.68|4.68|6.68|4.68|6.67|4.67|0
1724964600000|2024-08-29 20:50:00|6.67|4.67|6.67|4.67|6.67|4.67|6.66|4.66|0
1724964900000|2024-08-29 20:55:00|6.66|4.66|6.67|4.67|6.67|4.67|6.66|4.66|0
1724965200000|2024-08-29 21:00:00|6.66|4.66|6.66|4.66|6.66|4.66|6.66|4.66|0
1724965500000|2024-08-29 21:05:00|6.67|4.67|6.67|4.67|6.67|4.67|6.66|4.66|0
1724965800000|2024-08-29 21:10:00|6.68|4.68|6.68|4.68|6.68|4.68|6.68|4.68|0
1724966100000|2024-08-29 21:15:00|6.67|4.67|6.67|4.67|6.68|4.68|6.66|4.66|0
1724966400000|2024-08-29 21:20:00|6.66|4.66|6.66|4.66|6.66|4.66|6.66|4.66|0
1724967300000|2024-08-29 21:35:00|6.65|4.65|6.65|4.65|6.65|4.65|6.65|4.65|0
1724967900000|2024-08-29 21:45:00|6.64|4.64|6.65|4.65|6.65|4.65|6.64|4.64|0
1724968800000|2024-08-29 22:00:00|6.64|4.64|6.65|4.65|6.66|4.66|6.62|4.62|0
1724969100000|2024-08-29 22:05:00|6.66|4.66|6.69|4.69|6.72|4.72|6.66|4.66|0
1724969400000|2024-08-29 22:10:00|6.7|4.7|6.68|4.68|6.7|4.7|6.67|4.67|0
1724969700000|2024-08-29 22:15:00|6.67|4.67|6.66|4.66|6.68|4.68|6.65|4.65|0
1724970000000|2024-08-29 22:20:00|6.67|4.67|6.68|4.68|6.69|4.69|6.66|4.66|0
1724970300000|2024-08-29 22:25:00|6.69|4.69|6.67|4.67|6.69|4.69|6.66|4.66|0
1724970600000|2024-08-29 22:30:00|6.66|4.66|6.67|4.67|6.68|4.68|6.66|4.66|0
1724970900000|2024-08-29 22:35:00|6.68|4.68|6.67|4.67|6.68|4.68|6.67|4.67|0
1724971200000|2024-08-29 22:40:00|6.68|4.68|6.67|4.67|6.68|4.68|6.66|4.66|0
1724971500000|2024-08-29 22:45:00|6.68|4.68|6.68|4.68|6.69|4.69|6.68|4.68|0
1724971800000|2024-08-29 22:50:00|6.67|4.67|6.68|4.68|6.68|4.68|6.67|4.67|0
1724972100000|2024-08-29 22:55:00|6.67|4.67|6.68|4.68|6.68|4.68|6.67|4.67|0
1724972400000|2024-08-29 23:00:00|6.69|4.69|6.69|4.69|6.7|4.7|6.68|4.68|0
1724972700000|2024-08-29 23:05:00|6.68|4.68|6.67|4.67|6.69|4.69|6.67|4.67|0
1724973000000|2024-08-29 23:10:00|6.68|4.68|6.66|4.66|6.68|4.68|6.66|4.66|0
1724973300000|2024-08-29 23:15:00|6.67|4.67|6.67|4.67|6.67|4.67|6.66|4.66|0
1724973600000|2024-08-29 23:20:00|6.66|4.66|6.66|4.66|6.66|4.66|6.65|4.65|0
1724973900000|2024-08-29 23:25:00|6.65|4.65|6.65|4.65|6.65|4.65|6.65|4.65|0
1724974200000|2024-08-29 23:30:00|6.66|4.66|6.68|4.68|6.68|4.68|6.66|4.66|0
1724974500000|2024-08-29 23:35:00|6.67|4.67|6.68|4.68|6.68|4.68|6.67|4.67|0
1724974800000|2024-08-29 23:40:00|6.69|4.69|6.67|4.67|6.69|4.69|6.67|4.67|0
1724975100000|2024-08-29 23:45:00|6.68|4.68|6.66|4.66|6.68|4.68|6.66|4.66|0
1724975400000|2024-08-29 23:50:00|6.67|4.67|6.68|4.68|6.68|4.68|6.66|4.66|0
1724975700000|2024-08-29 23:55:00|6.67|4.67|6.68|4.68|6.68|4.68|6.67|4.67|0
1724976000000|2024-08-30 00:00:00|6.67|4.67|6.71|4.71|6.71|4.71|6.67|4.67|0
1724976300000|2024-08-30 00:05:00|6.72|4.72|6.73|4.73|6.74|4.74|6.72|4.72|0
1724976600000|2024-08-30 00:10:00|6.74|4.74|6.74|4.74|6.74|4.74|6.72|4.72|0
1724976900000|2024-08-30 00:15:00|6.64|4.84|6.63|4.83|6.64|4.84|6.62|4.82|0
1724977200000|2024-08-30 00:20:00|6.62|4.82|6.6|4.8|6.62|4.82|6.6|4.8|0
1724977500000|2024-08-30 00:25:00|6.59|4.79|6.56|4.76|6.59|4.79|6.55|4.75|0
1724977800000|2024-08-30 00:30:00|6.55|4.75|6.55|4.75|6.56|4.76|6.53|4.73|0
1724978100000|2024-08-30 00:35:00|6.54|4.74|6.54|4.74|6.55|4.75|6.53|4.73|0
1724978400000|2024-08-30 00:40:00|6.55|4.75|6.54|4.74|6.55|4.75|6.54|4.74|0
1724978700000|2024-08-30 00:45:00|6.55|4.75|6.54|4.74|6.55|4.75|6.54|4.74|0
1724979300000|2024-08-30 00:55:00|6.53|4.73|6.54|4.74|6.54|4.74|6.52|4.72|0
1724979600000|2024-08-30 01:00:00|6.53|4.73|6.51|4.71|6.53|4.73|6.51|4.71|0
1724979900000|2024-08-30 01:05:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1724980200000|2024-08-30 01:10:00|6.54|4.74|6.54|4.74|6.54|4.74|6.53|4.73|0
1724980500000|2024-08-30 01:15:00|6.55|4.75|6.55|4.75|6.55|4.75|6.53|4.73|0
1724980800000|2024-08-30 01:20:00|6.54|4.74|6.55|4.75|6.56|4.76|6.54|4.74|0
1724981100000|2024-08-30 01:25:00|6.56|4.76|6.57|4.77|6.57|4.77|6.55|4.75|0
1724981400000|2024-08-30 01:30:00|6.56|4.76|6.54|4.74|6.57|4.77|6.54|4.74|0
1724981700000|2024-08-30 01:35:00|6.55|4.75|6.53|4.73|6.55|4.75|6.53|4.73|0
1724982000000|2024-08-30 01:40:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1724982300000|2024-08-30 01:45:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1724982600000|2024-08-30 01:50:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1724982900000|2024-08-30 01:55:00|6.54|4.74|6.54|4.74|6.55|4.75|6.54|4.74|0
1724983200000|2024-08-30 02:00:00|6.55|4.75|6.52|4.72|6.55|4.75|6.51|4.71|0
1724983500000|2024-08-30 02:05:00|6.53|4.73|6.53|4.73|6.54|4.74|6.52|4.72|0
1724983800000|2024-08-30 02:10:00|6.54|4.74|6.53|4.73|6.54|4.74|6.52|4.72|0
1724984100000|2024-08-30 02:15:00|6.52|4.72|6.52|4.72|6.53|4.73|6.52|4.72|0
1724984400000|2024-08-30 02:20:00|6.51|4.71|6.5|4.7|6.51|4.71|6.5|4.7|0
1724984700000|2024-08-30 02:25:00|6.49|4.69|6.49|4.69|6.5|4.7|6.49|4.69|0
1724985000000|2024-08-30 02:30:00|6.48|4.68|6.48|4.68|6.49|4.69|6.48|4.68|0
1724985300000|2024-08-30 02:35:00|6.49|4.69|6.48|4.68|6.49|4.69|6.48|4.68|0
1724985600000|2024-08-30 02:40:00|6.49|4.69|6.48|4.68|6.49|4.69|6.48|4.68|0
1724986200000|2024-08-30 02:50:00|6.47|4.67|6.48|4.68|6.48|4.68|6.47|4.67|0
1724986500000|2024-08-30 02:55:00|6.49|4.69|6.47|4.67|6.49|4.69|6.47|4.67|0
1724986800000|2024-08-30 03:00:00|6.48|4.68|6.48|4.68|6.49|4.69|6.47|4.67|0
1724987100000|2024-08-30 03:05:00|6.49|4.69|6.5|4.7|6.51|4.71|6.48|4.68|0
1724987400000|2024-08-30 03:10:00|6.51|4.71|6.51|4.71|6.51|4.71|6.5|4.7|0
1724988000000|2024-08-30 03:20:00|6.52|4.72|6.52|4.72|6.52|4.72|6.51|4.71|0
1724988300000|2024-08-30 03:25:00|6.51|4.71|6.51|4.71|6.52|4.72|6.51|4.71|0
1724988900000|2024-08-30 03:35:00|6.5|4.7|6.52|4.72|6.52|4.72|6.5|4.7|0
1724989200000|2024-08-30 03:40:00|6.53|4.73|6.52|4.72|6.54|4.74|6.52|4.72|0
1724989500000|2024-08-30 03:45:00|6.51|4.71|6.51|4.71|6.51|4.71|6.51|4.71|0
1724989800000|2024-08-30 03:50:00|6.5|4.7|6.51|4.71|6.51|4.71|6.5|4.7|0
1724990100000|2024-08-30 03:55:00|6.5|4.7|6.5|4.7|6.5|4.7|6.5|4.7|0
1724990400000|2024-08-30 04:00:00|6.49|4.69|6.51|4.71|6.52|4.72|6.49|4.69|0
1724991000000|2024-08-30 04:10:00|6.5|4.7|6.51|4.71|6.51|4.71|6.5|4.7|0
1724991300000|2024-08-30 04:15:00|6.52|4.72|6.52|4.72|6.52|4.72|6.51|4.71|0
1724991600000|2024-08-30 04:20:00|6.51|4.71|6.51|4.71|6.52|4.72|6.51|4.71|0
1724991900000|2024-08-30 04:25:00|6.52|4.72|6.52|4.72|6.52|4.72|6.51|4.71|0
1724992200000|2024-08-30 04:30:00|6.51|4.71|6.5|4.7|6.52|4.72|6.5|4.7|0
1724992500000|2024-08-30 04:35:00|6.49|4.69|6.49|4.69|6.49|4.69|6.49|4.69|0
1724992800000|2024-08-30 04:40:00|6.48|4.68|6.48|4.68|6.49|4.69|6.48|4.68|0
1724993100000|2024-08-30 04:45:00|6.47|4.67|6.47|4.67|6.48|4.68|6.47|4.67|0
1724993400000|2024-08-30 04:50:00|6.48|4.68|6.48|4.68|6.48|4.68|6.47|4.67|0
1724993700000|2024-08-30 04:55:00|6.47|4.67|6.47|4.67|6.48|4.68|6.47|4.67|0
1724994000000|2024-08-30 05:00:00|6.48|4.68|6.47|4.67|6.48|4.68|6.47|4.67|0
1724994300000|2024-08-30 05:05:00|6.48|4.68|6.48|4.68|6.48|4.68|6.47|4.67|0
1724994600000|2024-08-30 05:10:00|6.47|4.67|6.48|4.68|6.48|4.68|6.47|4.67|0
1724994900000|2024-08-30 05:15:00|6.49|4.69|6.48|4.68|6.49|4.69|6.48|4.68|0
1724995200000|2024-08-30 05:20:00|6.47|4.67|6.49|4.69|6.49|4.69|6.47|4.67|0
1724995500000|2024-08-30 05:25:00|6.48|4.68|6.49|4.69|6.49|4.69|6.47|4.67|0
1724995800000|2024-08-30 05:30:00|6.48|4.68|6.49|4.69|6.49|4.69|6.48|4.68|0
1724996100000|2024-08-30 05:35:00|6.48|4.68|6.45|4.65|6.48|4.68|6.45|4.65|0
1724996400000|2024-08-30 05:40:00|6.46|4.66|6.44|4.64|6.46|4.66|6.44|4.64|0
1724996700000|2024-08-30 05:45:00|6.45|4.65|6.45|4.65|6.45|4.65|6.44|4.64|0
1724997000000|2024-08-30 05:50:00|6.44|4.64|6.44|4.64|6.45|4.65|6.44|4.64|0
1724997300000|2024-08-30 05:55:00|6.43|4.63|6.48|4.68|6.48|4.68|6.43|4.63|0
1724997600000|2024-08-30 06:00:00|6.46|4.66|6.45|4.65|6.48|4.68|6.45|4.65|0
1724997900000|2024-08-30 06:05:00|6.44|4.64|6.43|4.63|6.45|4.65|6.43|4.63|0
1724998200000|2024-08-30 06:10:00|6.44|4.64|6.43|4.63|6.44|4.64|6.43|4.63|0
1724998500000|2024-08-30 06:15:00|6.53|4.73|6.48|4.68|6.53|4.73|6.44|4.64|0
1724998800000|2024-08-30 06:20:00|6.49|4.69|6.49|4.69|6.49|4.69|6.48|4.68|0
1724999100000|2024-08-30 06:25:00|6.48|4.68|6.48|4.68|6.49|4.69|6.48|4.68|0
1724999400000|2024-08-30 06:30:00|6.49|4.69|6.48|4.68|6.49|4.69|6.47|4.67|0
1724999700000|2024-08-30 06:35:00|6.49|4.69|6.5|4.7|6.51|4.71|6.48|4.68|0
1725000000000|2024-08-30 06:40:00|6.49|4.69|6.48|4.68|6.49|4.69|6.48|4.68|0
1725000300000|2024-08-30 06:45:00|6.49|4.69|6.5|4.7|6.5|4.7|6.48|4.68|0
1725000600000|2024-08-30 06:50:00|6.51|4.71|6.49|4.69|6.51|4.71|6.49|4.69|0
1725000900000|2024-08-30 06:55:00|6.5|4.7|6.51|4.71|6.51|4.71|6.49|4.69|0
1725001200000|2024-08-30 07:00:00|6.5|4.7|6.5|4.7|6.5|4.7|6.49|4.69|0
1725001500000|2024-08-30 07:05:00|6.51|4.71|6.51|4.71|6.51|4.71|6.49|4.69|0
1725001800000|2024-08-30 07:10:00|6.52|4.72|6.5|4.7|6.52|4.72|6.5|4.7|0
1725002100000|2024-08-30 07:15:00|6.51|4.71|6.47|4.67|6.51|4.71|6.47|4.67|0
1725002400000|2024-08-30 07:20:00|6.48|4.68|6.48|4.68|6.49|4.69|6.48|4.68|0
1725002700000|2024-08-30 07:25:00|6.47|4.67|6.45|4.65|6.48|4.68|6.45|4.65|0
1725003000000|2024-08-30 07:30:00|6.44|4.64|6.42|4.62|6.45|4.65|6.42|4.62|0
1725003300000|2024-08-30 07:35:00|6.43|4.63|6.4|4.6|6.43|4.63|6.4|4.6|0
1725003600000|2024-08-30 07:40:00|6.41|4.61|6.37|4.57|6.42|4.62|6.37|4.57|0
1725003900000|2024-08-30 07:45:00|6.38|4.58|6.4|4.6|6.41|4.61|6.38|4.58|0
1725004200000|2024-08-30 07:50:00|6.41|4.61|6.4|4.6|6.42|4.62|6.4|4.6|0
1725004500000|2024-08-30 07:55:00|6.39|4.59|6.4|4.6|6.4|4.6|6.38|4.58|0
1725004800000|2024-08-30 08:00:00|6.39|4.59|6.4|4.6|6.41|4.61|6.38|4.58|0
1725005100000|2024-08-30 08:05:00|6.39|4.59|6.41|4.61|6.41|4.61|6.38|4.58|0
1725005400000|2024-08-30 08:10:00|6.4|4.6|6.39|4.59|6.4|4.6|6.39|4.59|0
1725005700000|2024-08-30 08:15:00|6.4|4.6|6.38|4.58|6.4|4.6|6.37|4.57|0
1725006000000|2024-08-30 08:20:00|6.39|4.59|6.47|4.67|6.47|4.67|6.39|4.59|0
1725006300000|2024-08-30 08:25:00|6.46|4.66|6.45|4.65|6.46|4.66|6.45|4.65|0
1725006600000|2024-08-30 08:30:00|6.46|4.66|6.46|4.66|6.47|4.67|6.45|4.65|0
1725006900000|2024-08-30 08:35:00|6.45|4.65|6.46|4.66|6.47|4.67|6.44|4.64|0
1725007200000|2024-08-30 08:40:00|6.45|4.65|6.45|4.65|6.46|4.66|6.45|4.65|0
1725007500000|2024-08-30 08:45:00|6.44|4.64|6.46|4.66|6.46|4.66|6.44|4.64|0
1725007800000|2024-08-30 08:50:00|6.45|4.65|6.46|4.66|6.47|4.67|6.45|4.65|0
1725008100000|2024-08-30 08:55:00|6.47|4.67|6.47|4.67|6.48|4.68|6.47|4.67|0
1725008400000|2024-08-30 09:00:00|6.46|4.66|6.46|4.66|6.47|4.67|6.45|4.65|0
1725008700000|2024-08-30 09:05:00|6.47|4.67|6.46|4.66|6.47|4.67|6.46|4.66|0
1725009000000|2024-08-30 09:10:00|6.45|4.65|6.45|4.65|6.46|4.66|6.45|4.65|0
1724631600000|2024-08-26 00:20:00|7.24|5.44|7.25|5.45|7.25|5.45|7.24|5.44|0
1724631900000|2024-08-26 00:25:00|7.24|5.44|7.25|5.45|7.26|5.46|7.24|5.44|0
1724632200000|2024-08-26 00:30:00|7.26|5.46|7.24|5.44|7.26|5.46|7.23|5.43|0
1724632500000|2024-08-26 00:35:00|7.25|5.45|7.21|5.41|7.25|5.45|7.21|5.41|0
1724632800000|2024-08-26 00:40:00|7.2|5.4|7.19|5.39|7.21|5.41|7.19|5.39|0
1724633100000|2024-08-26 00:45:00|7.2|5.4|7.16|5.36|7.2|5.4|7.16|5.36|0
1724633400000|2024-08-26 00:50:00|7.15|5.35|7.17|5.37|7.17|5.37|7.15|5.35|0
1724633700000|2024-08-26 00:55:00|7.16|5.36|7.17|5.37|7.17|5.37|7.16|5.36|0
1724634000000|2024-08-26 01:00:00|7.16|5.36|7.16|5.36|7.17|5.37|7.15|5.35|0
1724634300000|2024-08-26 01:05:00|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1724634600000|2024-08-26 01:10:00|7.15|5.35|7.15|5.35|7.16|5.36|7.14|5.34|0
1724634900000|2024-08-26 01:15:00|7.14|5.34|7.13|5.33|7.16|5.36|7.12|5.32|0
1724635200000|2024-08-26 01:20:00|7.14|5.34|7.13|5.33|7.14|5.34|7.12|5.32|0
1724635500000|2024-08-26 01:25:00|7.14|5.34|7.14|5.34|7.14|5.34|7.13|5.33|0
1724635800000|2024-08-26 01:30:00|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1724636100000|2024-08-26 01:35:00|7.15|5.35|7.16|5.36|7.17|5.37|7.13|5.33|0
1724636400000|2024-08-26 01:40:00|7.17|5.37|7.17|5.37|7.17|5.37|7.16|5.36|0
1724636700000|2024-08-26 01:45:00|7.16|5.36|7.17|5.37|7.17|5.37|7.15|5.35|0
1724637000000|2024-08-26 01:50:00|7.16|5.36|7.17|5.37|7.17|5.37|7.16|5.36|0
1724637300000|2024-08-26 01:55:00|7.18|5.38|7.18|5.38|7.18|5.38|7.17|5.37|0
1724637600000|2024-08-26 02:00:00|7.17|5.37|7.17|5.37|7.18|5.38|7.17|5.37|0
1724637900000|2024-08-26 02:05:00|7.18|5.38|7.17|5.37|7.19|5.39|7.17|5.37|0
1724638200000|2024-08-26 02:10:00|7.18|5.38|7.19|5.39|7.2|5.4|7.17|5.37|0
1724638500000|2024-08-26 02:15:00|7.18|5.38|7.19|5.39|7.19|5.39|7.18|5.38|0
1724638800000|2024-08-26 02:20:00|7.18|5.38|7.2|5.4|7.2|5.4|7.18|5.38|0
1724639100000|2024-08-26 02:25:00|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1724639400000|2024-08-26 02:30:00|7.2|5.4|7.19|5.39|7.2|5.4|7.19|5.39|0
1724639700000|2024-08-26 02:35:00|7.2|5.4|7.19|5.39|7.2|5.4|7.19|5.39|0
1724640000000|2024-08-26 02:40:00|7.2|5.4|7.21|5.41|7.21|5.41|7.19|5.39|0
1724640300000|2024-08-26 02:45:00|7.2|5.4|7.2|5.4|7.2|5.4|7.19|5.39|0
1724640600000|2024-08-26 02:50:00|7.19|5.39|7.19|5.39|7.2|5.4|7.19|5.39|0
1724640900000|2024-08-26 02:55:00|7.2|5.4|7.21|5.41|7.21|5.41|7.2|5.4|0
1724641200000|2024-08-26 03:00:00|7.2|5.4|7.2|5.4|7.21|5.41|7.2|5.4|0
1724641500000|2024-08-26 03:05:00|7.19|5.39|7.18|5.38|7.2|5.4|7.18|5.38|0
1724641800000|2024-08-26 03:10:00|7.17|5.37|7.19|5.39|7.19|5.39|7.17|5.37|0
1724642100000|2024-08-26 03:15:00|7.18|5.38|7.17|5.37|7.19|5.39|7.17|5.37|0
1724642400000|2024-08-26 03:20:00|7.18|5.38|7.18|5.38|7.18|5.38|7.17|5.37|0
1724642700000|2024-08-26 03:25:00|7.19|5.39|7.18|5.38|7.19|5.39|7.18|5.38|0
1724643000000|2024-08-26 03:30:00|7.19|5.39|7.2|5.4|7.2|5.4|7.18|5.38|0
1724643300000|2024-08-26 03:35:00|7.21|5.41|7.24|5.44|7.25|5.45|7.2|5.4|0
1724643600000|2024-08-26 03:40:00|7.25|5.45|7.24|5.44|7.25|5.45|7.24|5.44|0
1724643900000|2024-08-26 03:45:00|7.25|5.45|7.25|5.45|7.26|5.46|7.24|5.44|0
1724644200000|2024-08-26 03:50:00|7.26|5.46|7.24|5.44|7.26|5.46|7.24|5.44|0
1724644500000|2024-08-26 03:55:00|7.25|5.45|7.24|5.44|7.25|5.45|7.24|5.44|0
1724644800000|2024-08-26 04:00:00|7.25|5.45|7.23|5.43|7.25|5.45|7.23|5.43|0
1724645100000|2024-08-26 04:05:00|7.24|5.44|7.23|5.43|7.25|5.45|7.22|5.42|0
1724645400000|2024-08-26 04:10:00|7.22|5.42|7.22|5.42|7.22|5.42|7.21|5.41|0
1724646000000|2024-08-26 04:20:00|7.21|5.41|7.21|5.41|7.22|5.42|7.21|5.41|0
1724646300000|2024-08-26 04:25:00|7.22|5.42|7.22|5.42|7.22|5.42|7.21|5.41|0
1724646600000|2024-08-26 04:30:00|7.21|5.41|7.21|5.41|7.22|5.42|7.21|5.41|0
1724646900000|2024-08-26 04:35:00|7.2|5.4|7.2|5.4|7.21|5.41|7.2|5.4|0
1724647200000|2024-08-26 04:40:00|7.21|5.41|7.21|5.41|7.21|5.41|7.2|5.4|0
1724647500000|2024-08-26 04:45:00|7.2|5.4|7.2|5.4|7.21|5.41|7.2|5.4|0
1724647800000|2024-08-26 04:50:00|7.21|5.41|7.2|5.4|7.21|5.41|7.2|5.4|0
1724648100000|2024-08-26 04:55:00|7.21|5.41|7.21|5.41|7.21|5.41|7.2|5.4|0
1724648400000|2024-08-26 05:00:00|7.2|5.4|7.22|5.42|7.22|5.42|7.2|5.4|0
1724648700000|2024-08-26 05:05:00|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1724649000000|2024-08-26 05:10:00|7.22|5.42|7.22|5.42|7.23|5.43|7.21|5.41|0
1724649300000|2024-08-26 05:15:00|7.23|5.43|7.21|5.41|7.23|5.43|7.2|5.4|0
1724649600000|2024-08-26 05:20:00|7.2|5.4|7.2|5.4|7.2|5.4|7.19|5.39|0
1724649900000|2024-08-26 05:25:00|7.19|5.39|7.2|5.4|7.2|5.4|7.19|5.39|0
1724650200000|2024-08-26 05:30:00|7.19|5.39|7.19|5.39|7.2|5.4|7.19|5.39|0
1724650500000|2024-08-26 05:35:00|7.18|5.38|7.17|5.37|7.19|5.39|7.17|5.37|0
1724650800000|2024-08-26 05:40:00|7.18|5.38|7.17|5.37|7.18|5.38|7.16|5.36|0
1724651400000|2024-08-26 05:50:00|7.16|5.36|7.16|5.36|7.17|5.37|7.16|5.36|0
1724651700000|2024-08-26 05:55:00|7.17|5.37|7.18|5.38|7.19|5.39|7.17|5.37|0
1724652000000|2024-08-26 06:00:00|7.17|5.37|7.16|5.36|7.18|5.38|7.16|5.36|0
1724652300000|2024-08-26 06:05:00|7.15|5.35|7.14|5.34|7.16|5.36|7.14|5.34|0
1724652600000|2024-08-26 06:10:00|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1724652900000|2024-08-26 06:15:00|7.14|5.34|7.14|5.34|7.15|5.35|7.14|5.34|0
1724653200000|2024-08-26 06:20:00|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1724653500000|2024-08-26 06:25:00|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1724653800000|2024-08-26 06:30:00|7.15|5.35|7.3|5.5|7.3|5.5|6.85|5.05|0
1724654100000|2024-08-26 06:35:00|7.29|5.49|7.3|5.5|7.31|5.51|7.29|5.49|0
1724654400000|2024-08-26 06:40:00|7.31|5.51|7.3|5.5|7.31|5.51|7.3|5.5|0
1724654700000|2024-08-26 06:45:00|7.31|5.51|7.31|5.51|7.31|5.51|7.3|5.5|0
1724655000000|2024-08-26 06:50:00|7.3|5.5|7.31|5.51|7.32|5.52|7.3|5.5|0
1724655300000|2024-08-26 06:55:00|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1724655600000|2024-08-26 07:00:00|7.3|5.5|7.29|5.49|7.31|5.51|7.28|5.48|0
1724655900000|2024-08-26 07:05:00|7.3|5.5|7.26|5.46|7.3|5.5|7.26|5.46|0
1724656200000|2024-08-26 07:10:00|7.27|5.47|7.27|5.47|7.28|5.48|7.26|5.46|0
1724656500000|2024-08-26 07:15:00|7.26|5.46|7.26|5.46|7.27|5.47|7.25|5.45|0
1724656800000|2024-08-26 07:20:00|7.25|5.45|7.25|5.45|7.27|5.47|7.25|5.45|0
1724657100000|2024-08-26 07:25:00|7.26|5.46|7.25|5.45|7.26|5.46|7.24|5.44|0
1724657400000|2024-08-26 07:30:00|7.24|5.44|7.22|5.42|7.24|5.44|7.21|5.41|0
1724657700000|2024-08-26 07:35:00|7.23|5.43|7.23|5.43|7.23|5.43|7.22|5.42|0
1724658000000|2024-08-26 07:40:00|7.24|5.44|7.25|5.45|7.26|5.46|7.23|5.43|0
1724658300000|2024-08-26 07:45:00|7.26|5.46|7.25|5.45|7.26|5.46|7.25|5.45|0
1724658600000|2024-08-26 07:50:00|7.24|5.44|7.23|5.43|7.25|5.45|7.23|5.43|0
1724658900000|2024-08-26 07:55:00|7.22|5.42|7.21|5.41|7.23|5.43|7.21|5.41|0
1724659200000|2024-08-26 08:00:00|7.22|5.42|7.19|5.39|7.24|5.44|7.19|5.39|0
1724659500000|2024-08-26 08:05:00|7.2|5.4|7.16|5.36|7.21|5.41|7.16|5.36|0
1724659800000|2024-08-26 08:10:00|7.17|5.37|7.17|5.37|7.18|5.38|7.16|5.36|0
1724660100000|2024-08-26 08:15:00|7.16|5.36|7.16|5.36|7.17|5.37|7.14|5.34|0
1724660400000|2024-08-26 08:20:00|7.17|5.37|7.19|5.39|7.19|5.39|7.17|5.37|0
1724660700000|2024-08-26 08:25:00|7.18|5.38|7.18|5.38|7.19|5.39|7.17|5.37|0
1724661000000|2024-08-26 08:30:00|7.17|5.37|7.16|5.36|7.18|5.38|7.16|5.36|0
1724661300000|2024-08-26 08:35:00|7.17|5.37|7.17|5.37|7.18|5.38|7.15|5.35|0
1724661600000|2024-08-26 08:40:00|7.16|5.36|7.16|5.36|7.17|5.37|7.16|5.36|0
1724661900000|2024-08-26 08:45:00|7.17|5.37|7.17|5.37|7.18|5.38|7.16|5.36|0
1724662200000|2024-08-26 08:50:00|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1724662500000|2024-08-26 08:55:00|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1724662800000|2024-08-26 09:00:00|7.16|5.36|7.17|5.37|7.17|5.37|7.15|5.35|0
1724663100000|2024-08-26 09:05:00|7.16|5.36|7.17|5.37|7.18|5.38|7.16|5.36|0
1724663400000|2024-08-26 09:10:00|7.18|5.38|7.18|5.38|7.19|5.39|7.18|5.38|0
1724663700000|2024-08-26 09:15:00|7.17|5.37|7.18|5.38|7.18|5.38|7.17|5.37|0
1724664000000|2024-08-26 09:20:00|7.17|5.37|7.17|5.37|7.17|5.37|7.16|5.36|0
1724664300000|2024-08-26 09:25:00|7.16|5.36|7.16|5.36|7.17|5.37|7.15|5.35|0
1724664600000|2024-08-26 09:30:00|7.17|5.37|7.18|5.38|7.18|5.38|7.16|5.36|0
1724664900000|2024-08-26 09:35:00|7.17|5.37|7.16|5.36|7.18|5.38|7.15|5.35|0
1724665200000|2024-08-26 09:40:00|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1724665500000|2024-08-26 09:45:00|7.17|5.37|7.17|5.37|7.17|5.37|7.16|5.36|0
1724665800000|2024-08-26 09:50:00|7.16|5.36|7.16|5.36|7.17|5.37|7.16|5.36|0
1724666100000|2024-08-26 09:55:00|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1724666400000|2024-08-26 10:00:00|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1724666700000|2024-08-26 10:05:00|7.15|5.35|7.15|5.35|7.16|5.36|7.14|5.34|0
1724667000000|2024-08-26 10:10:00|7.16|5.36|7.14|5.34|7.16|5.36|7.14|5.34|0
1724667900000|2024-08-26 10:25:00|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1724668200000|2024-08-26 10:30:00|7.15|5.35|7.17|5.37|7.18|5.38|7.14|5.34|0
1724668500000|2024-08-26 10:35:00|7.18|5.38|7.15|5.35|7.18|5.38|7.15|5.35|0
1724668800000|2024-08-26 10:40:00|7.16|5.36|7.18|5.38|7.19|5.39|7.15|5.35|0
1724669100000|2024-08-26 10:45:00|7.19|5.39|7.16|5.36|7.19|5.39|7.15|5.35|0
1724669400000|2024-08-26 10:50:00|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1724669700000|2024-08-26 10:55:00|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1724670000000|2024-08-26 11:00:00|7.14|5.34|7.13|5.33|7.16|5.36|7.13|5.33|0
1724670300000|2024-08-26 11:05:00|7.14|5.34|7.16|5.36|7.16|5.36|7.14|5.34|0
1724670600000|2024-08-26 11:10:00|7.17|5.37|7.15|5.35|7.17|5.37|7.15|5.35|0
1724670900000|2024-08-26 11:15:00|7.16|5.36|7.15|5.35|7.17|5.37|7.14|5.34|0
1724671200000|2024-08-26 11:20:00|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1724671500000|2024-08-26 11:25:00|7.16|5.36|7.17|5.37|7.17|5.37|7.15|5.35|0
1724671800000|2024-08-26 11:30:00|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1724672100000|2024-08-26 11:35:00|7.16|5.36|7.18|5.38|7.18|5.38|7.16|5.36|0
1724672400000|2024-08-26 11:40:00|7.19|5.39|7.22|5.42|7.22|5.42|7.18|5.38|0
1724672700000|2024-08-26 11:45:00|7.23|5.43|7.21|5.41|7.25|5.45|7.21|5.41|0
1724673000000|2024-08-26 11:50:00|7.2|5.4|7.18|5.38|7.21|5.41|7.17|5.37|0
1724673300000|2024-08-26 11:55:00|7.17|5.37|7.17|5.37|7.19|5.39|7.17|5.37|0
1724673600000|2024-08-26 12:00:00|7.18|5.38|7.18|5.38|7.19|5.39|7.16|5.36|0
1724673900000|2024-08-26 12:05:00|7.17|5.37|7.17|5.37|7.19|5.39|7.17|5.37|0
1724674200000|2024-08-26 12:10:00|7.18|5.38|7.15|5.35|7.18|5.38|7.15|5.35|0
1724674500000|2024-08-26 12:15:00|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1724674800000|2024-08-26 12:20:00|7.14|5.34|7.16|5.36|7.16|5.36|7.14|5.34|0
1724675100000|2024-08-26 12:25:00|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1724675400000|2024-08-26 12:30:00|7.16|5.36|7.17|5.37|7.19|5.39|7.16|5.36|0
1724675700000|2024-08-26 12:35:00|7.35|5.55|7.3|5.5|7.35|5.55|7.3|5.5|0
1724676000000|2024-08-26 12:40:00|7.31|5.51|7.34|5.54|7.34|5.54|7.3|5.5|0
1724676300000|2024-08-26 12:45:00|7.33|5.53|7.31|5.51|7.34|5.54|7.31|5.51|0
1724676600000|2024-08-26 12:50:00|7.3|5.5|7.28|5.48|7.3|5.5|7.27|5.47|0
1724676900000|2024-08-26 12:55:00|7.27|5.47|7.27|5.47|7.28|5.48|7.26|5.46|0
1724677200000|2024-08-26 13:00:00|7.26|5.46|7.29|5.49|7.29|5.49|7.26|5.46|0
1724677500000|2024-08-26 13:05:00|7.28|5.48|7.26|5.46|7.29|5.49|7.26|5.46|0
1724677800000|2024-08-26 13:10:00|7.25|5.45|7.26|5.46|7.26|5.46|7.25|5.45|0
1724678100000|2024-08-26 13:15:00|7.27|5.47|7.27|5.47|7.28|5.48|7.27|5.47|0
1724678400000|2024-08-26 13:20:00|7.26|5.46|7.24|5.44|7.27|5.47|7.23|5.43|0
1724678700000|2024-08-26 13:25:00|7.25|5.45|7.27|5.47|7.27|5.47|7.24|5.44|0
1724679000000|2024-08-26 13:30:00|7.24|5.44|7.2|5.4|7.28|5.48|7.18|5.38|0
1724679300000|2024-08-26 13:35:00|7.23|5.43|7.3|5.5|7.35|5.55|7.23|5.43|0
1724679600000|2024-08-26 13:40:00|7.31|5.51|7.33|5.53|7.37|5.57|7.3|5.5|0
1724679900000|2024-08-26 13:45:00|7.32|5.52|7.36|5.56|7.38|5.58|7.31|5.51|0
1724680200000|2024-08-26 13:50:00|7.35|5.55|7.4|5.6|7.4|5.6|7.33|5.53|0
1724680500000|2024-08-26 13:55:00|7.39|5.59|7.37|5.57|7.39|5.59|7.35|5.55|0
1724680800000|2024-08-26 14:00:00|7.36|5.56|7.37|5.57|7.41|5.61|7.35|5.55|0
1724681100000|2024-08-26 14:05:00|7.36|5.56|7.46|5.66|7.46|5.66|7.36|5.56|0
1724681400000|2024-08-26 14:10:00|7.45|5.65|7.47|5.67|7.49|5.69|7.44|5.64|0
1724681700000|2024-08-26 14:15:00|7.48|5.68|7.35|5.55|7.52|5.72|7.2|5.4|0
1724682000000|2024-08-26 14:20:00|7.34|5.54|7.32|5.52|7.35|5.55|7.31|5.51|0
1724682300000|2024-08-26 14:25:00|7.31|5.51|7.32|5.52|7.34|5.54|7.29|5.49|0
1724682600000|2024-08-26 14:30:00|7.33|5.53|7.41|5.61|7.42|5.62|7.32|5.52|0
1724682900000|2024-08-26 14:35:00|7.24|5.44|7.42|5.62|7.44|5.64|7.24|5.44|0
1724683200000|2024-08-26 14:40:00|7.43|5.63|7.38|5.58|7.43|5.63|7.35|5.55|0
1724683500000|2024-08-26 14:45:00|7.37|5.57|7.38|5.58|7.38|5.58|7.34|5.54|0
1724683800000|2024-08-26 14:50:00|7.37|5.57|7.36|5.56|7.39|5.59|7.33|5.53|0
1724684100000|2024-08-26 14:55:00|7.35|5.55|7.32|5.52|7.37|5.57|7.31|5.51|0
1724684400000|2024-08-26 15:00:00|7.33|5.53|7.32|5.52|7.34|5.54|7.3|5.5|0
1724684700000|2024-08-26 15:05:00|7.33|5.53|7.36|5.56|7.39|5.59|7.32|5.52|0
1724685000000|2024-08-26 15:10:00|7.37|5.57|7.33|5.53|7.39|5.59|7.32|5.52|0
1724685300000|2024-08-26 15:15:00|7.34|5.54|7.35|5.55|7.39|5.59|7.33|5.53|0
1724685600000|2024-08-26 15:20:00|7.36|5.56|7.31|5.51|7.38|5.58|7.28|5.48|0
1724685900000|2024-08-26 15:25:00|7.32|5.52|7.33|5.53|7.35|5.55|7.32|5.52|0
1724686200000|2024-08-26 15:30:00|7.34|5.54|7.34|5.54|7.38|5.58|7.33|5.53|0
1724686500000|2024-08-26 15:35:00|7.35|5.55|7.35|5.55|7.38|5.58|7.34|5.54|0
1724686800000|2024-08-26 15:40:00|7.36|5.56|7.35|5.55|7.36|5.56|7.3|5.5|0
1724687100000|2024-08-26 15:45:00|7.36|5.56|7.34|5.54|7.42|5.62|7.34|5.54|0
1724687400000|2024-08-26 15:50:00|7.35|5.55|7.41|5.61|7.41|5.61|7.34|5.54|0
1724687700000|2024-08-26 15:55:00|7.4|5.6|7.41|5.61|7.43|5.63|7.39|5.59|0
1724688000000|2024-08-26 16:00:00|7.42|5.62|7.4|5.6|7.44|5.64|7.4|5.6|0
1724688300000|2024-08-26 16:05:00|7.39|5.59|7.41|5.61|7.43|5.63|7.38|5.58|0
1724688600000|2024-08-26 16:10:00|7.4|5.6|7.4|5.6|7.42|5.62|7.37|5.57|0
1724688900000|2024-08-26 16:15:00|7.39|5.59|7.36|5.56|7.39|5.59|7.35|5.55|0
1724689200000|2024-08-26 16:20:00|7.35|5.55|7.29|5.49|7.35|5.55|7.27|5.47|0
1724689500000|2024-08-26 16:25:00|7.3|5.5|7.26|5.46|7.37|5.57|7.25|5.45|0
1724689800000|2024-08-26 16:30:00|7.25|5.45|7.25|5.45|7.26|5.46|7.22|5.42|0
1724690100000|2024-08-26 16:35:00|7.26|5.46|7.24|5.44|7.26|5.46|7.23|5.43|0
1724690400000|2024-08-26 16:40:00|7.23|5.43|7.22|5.42|7.25|5.45|7.22|5.42|0
1724690700000|2024-08-26 16:45:00|7.23|5.43|7.22|5.42|7.23|5.43|7.21|5.41|0
1724691000000|2024-08-26 16:50:00|7.21|5.41|7.24|5.44|7.25|5.45|7.2|5.4|0
1724691300000|2024-08-26 16:55:00|7.23|5.43|7.21|5.41|7.31|5.51|7.21|5.41|0
1724691600000|2024-08-26 17:00:00|7.2|5.4|7.19|5.39|7.23|5.43|7.19|5.39|0
1724691900000|2024-08-26 17:05:00|7.2|5.4|7.24|5.44|7.26|5.46|7.2|5.4|0
1724692200000|2024-08-26 17:10:00|7.25|5.45|7.23|5.43|7.28|5.48|7.22|5.42|0
1724692500000|2024-08-26 17:15:00|7.22|5.42|7.28|5.48|7.28|5.48|7.22|5.42|0
1724692800000|2024-08-26 17:20:00|7.27|5.47|7.24|5.44|7.28|5.48|7.22|5.42|0
1724693100000|2024-08-26 17:25:00|7.23|5.43|7.27|5.47|7.27|5.47|7.21|5.41|0
1724693400000|2024-08-26 17:30:00|7.28|5.48|7.26|5.46|7.28|5.48|7.25|5.45|0
1724693700000|2024-08-26 17:35:00|7.27|5.47|7.27|5.47|7.33|5.53|7.13|5.33|0
1724694000000|2024-08-26 17:40:00|7.25|5.45|7.24|5.44|7.25|5.45|7.22|5.42|0
1724694300000|2024-08-26 17:45:00|7.23|5.43|7.32|5.52|7.34|5.54|7.23|5.43|0
1724694600000|2024-08-26 17:50:00|7.31|5.51|7.23|5.43|7.33|5.53|7.14|5.34|0
1724694900000|2024-08-26 17:55:00|7.24|5.44|7.22|5.42|7.26|5.46|7.21|5.41|0
1724695200000|2024-08-26 18:00:00|7.23|5.43|7.24|5.44|7.24|5.44|7.19|5.39|0
1724695500000|2024-08-26 18:05:00|7.23|5.43|7.25|5.45|7.27|5.47|7.21|5.41|0
1724695800000|2024-08-26 18:10:00|7.24|5.44|7.2|5.4|7.26|5.46|7.2|5.4|0
1724696100000|2024-08-26 18:15:00|7.21|5.41|7.2|5.4|7.23|5.43|7.19|5.39|0
1724696400000|2024-08-26 18:20:00|7.19|5.39|7.15|5.35|7.19|5.39|7.13|5.33|0
1724696700000|2024-08-26 18:25:00|7.16|5.36|7.13|5.33|7.16|5.36|7.12|5.32|0
1724697000000|2024-08-26 18:30:00|7.14|5.34|7.13|5.33|7.16|5.36|7.12|5.32|0
1724697300000|2024-08-26 18:35:00|7.12|5.32|7.17|5.37|7.27|5.47|7.07|5.27|0
1724697600000|2024-08-26 18:40:00|7.16|5.36|7.15|5.35|7.16|5.36|7.14|5.34|0
1724697900000|2024-08-26 18:45:00|7.16|5.36|7.17|5.37|7.18|5.38|7.14|5.34|0
1724698200000|2024-08-26 18:50:00|7.18|5.38|7.14|5.34|7.2|5.4|7.14|5.34|0
1724698500000|2024-08-26 18:55:00|7.13|5.33|7.1|5.3|7.14|5.34|7.09|5.29|0
1724698800000|2024-08-26 19:00:00|7.11|5.31|7.12|5.32|7.12|5.32|7.09|5.29|0
1724699100000|2024-08-26 19:05:00|7.11|5.31|7.13|5.33|7.15|5.35|7.11|5.31|0
1724699400000|2024-08-26 19:10:00|7.12|5.32|7.11|5.31|7.12|5.32|7.09|5.29|0
1724699700000|2024-08-26 19:15:00|7.12|5.32|7.12|5.32|7.14|5.34|7.1|5.3|0
1724700000000|2024-08-26 19:20:00|7.11|5.31|7.11|5.31|7.12|5.32|7.1|5.3|0
1724700300000|2024-08-26 19:25:00|7.1|5.3|7.13|5.33|7.14|5.34|7.1|5.3|0
1724700600000|2024-08-26 19:30:00|7.14|5.34|7.13|5.33|7.16|5.36|7.12|5.32|0
1724700900000|2024-08-26 19:35:00|7.12|5.32|7.15|5.35|7.15|5.35|7.12|5.32|0
1724701200000|2024-08-26 19:40:00|7.16|5.36|7.16|5.36|7.16|5.36|7.12|5.32|0
1724701500000|2024-08-26 19:45:00|7.15|5.35|7.18|5.38|7.18|5.38|7.15|5.35|0
1724701800000|2024-08-26 19:50:00|7.15|5.35|7.14|5.34|7.16|5.36|7.11|5.31|0
1724702100000|2024-08-26 19:55:00|7.16|5.36|7.09|5.29|7.19|5.39|7.09|5.29|0
1724702400000|2024-08-26 20:00:00|7.08|5.28|7.13|5.33|7.14|5.34|7.08|5.28|0
1724702700000|2024-08-26 20:05:00|7.14|5.34|7.15|5.35|7.15|5.35|7.13|5.33|0
1724703000000|2024-08-26 20:10:00|7.16|5.36|7.16|5.36|7.16|5.36|7.15|5.35|0
1724703300000|2024-08-26 20:15:00|7.26|5.26|7.25|5.25|7.26|5.26|7.25|5.25|0
1724703900000|2024-08-26 20:25:00|7.26|5.26|7.25|5.25|7.26|5.26|7.25|5.25|0
1724704200000|2024-08-26 20:30:00|7.26|5.26|7.29|5.29|7.29|5.29|7.26|5.26|0
1724704500000|2024-08-26 20:35:00|7.28|5.28|7.28|5.28|7.29|5.29|7.28|5.28|0
1724704800000|2024-08-26 20:40:00|7.27|5.27|7.29|5.29|7.29|5.29|7.27|5.27|0
1724705100000|2024-08-26 20:45:00|7.28|5.28|7.27|5.27|7.29|5.29|7.27|5.27|0
1724705400000|2024-08-26 20:50:00|7.26|5.26|7.24|5.24|7.26|5.26|7.24|5.24|0
1724705700000|2024-08-26 20:55:00|7.25|5.25|7.27|5.27|7.27|5.27|7.25|5.25|0
1724706600000|2024-08-26 21:10:00|7.26|5.26|7.26|5.26|7.26|5.26|7.26|5.26|0
1724706900000|2024-08-26 21:15:00|7.27|5.27|7.27|5.27|7.27|5.27|7.26|5.26|0
1724707500000|2024-08-26 21:25:00|7.26|5.26|7.26|5.26|7.26|5.26|7.26|5.26|0
1724708400000|2024-08-26 21:40:00|7.27|5.27|7.27|5.27|7.27|5.27|7.27|5.27|0
1724709600000|2024-08-26 22:00:00|7.26|5.26|7.23|5.23|7.26|5.26|7.22|5.22|0
1724709900000|2024-08-26 22:05:00|7.24|5.24|7.31|5.31|7.31|5.31|7.23|5.23|0
1724710200000|2024-08-26 22:10:00|7.3|5.3|7.27|5.27|7.3|5.3|7.27|5.27|0
1724710500000|2024-08-26 22:15:00|7.28|5.28|7.29|5.29|7.29|5.29|7.27|5.27|0
1724710800000|2024-08-26 22:20:00|7.28|5.28|7.29|5.29|7.29|5.29|7.27|5.27|0
1724711100000|2024-08-26 22:25:00|7.28|5.28|7.29|5.29|7.3|5.3|7.28|5.28|0
1724711400000|2024-08-26 22:30:00|7.28|5.28|7.31|5.31|7.33|5.33|7.28|5.28|0
1724711700000|2024-08-26 22:35:00|7.32|5.32|7.3|5.3|7.32|5.32|7.3|5.3|0
1724712000000|2024-08-26 22:40:00|7.31|5.31|7.32|5.32|7.32|5.32|7.3|5.3|0
1724712300000|2024-08-26 22:45:00|7.31|5.31|7.32|5.32|7.33|5.33|7.31|5.31|0
1724712600000|2024-08-26 22:50:00|7.31|5.31|7.31|5.31|7.32|5.32|7.3|5.3|0
1724712900000|2024-08-26 22:55:00|7.3|5.3|7.29|5.29|7.3|5.3|7.29|5.29|0
1724713200000|2024-08-26 23:00:00|7.3|5.3|7.28|5.28|7.3|5.3|7.28|5.28|0
1724713500000|2024-08-26 23:05:00|7.29|5.29|7.28|5.28|7.29|5.29|7.28|5.28|0
1724713800000|2024-08-26 23:10:00|7.29|5.29|7.28|5.28|7.29|5.29|7.28|5.28|0
1724714100000|2024-08-26 23:15:00|7.27|5.27|7.25|5.25|7.27|5.27|7.25|5.25|0
1724714400000|2024-08-26 23:20:00|7.26|5.26|7.23|5.23|7.26|5.26|7.22|5.22|0
1724714700000|2024-08-26 23:25:00|7.24|5.24|7.22|5.22|7.24|5.24|7.22|5.22|0
1724715000000|2024-08-26 23:30:00|7.23|5.23|7.22|5.22|7.23|5.23|7.22|5.22|0
1724715300000|2024-08-26 23:35:00|7.23|5.23|7.22|5.22|7.23|5.23|7.22|5.22|0
1724715600000|2024-08-26 23:40:00|7.23|5.23|7.21|5.21|7.23|5.23|7.21|5.21|0
1724715900000|2024-08-26 23:45:00|7.22|5.22|7.22|5.22|7.23|5.23|7.22|5.22|0
1724716200000|2024-08-26 23:50:00|7.21|5.21|7.21|5.21|7.22|5.22|7.21|5.21|0
1724716500000|2024-08-26 23:55:00|7.22|5.22|7.22|5.22|7.22|5.22|7.22|5.22|0
1724716800000|2024-08-27 00:00:00|7.23|5.23|7.24|5.24|7.24|5.24|7.22|5.22|0
1724717100000|2024-08-27 00:05:00|7.23|5.23|7.23|5.23|7.24|5.24|7.23|5.23|0
1724717400000|2024-08-27 00:10:00|7.24|5.24|7.23|5.23|7.24|5.24|7.23|5.23|0
1724717700000|2024-08-27 00:15:00|7.13|5.33|7.12|5.32|7.14|5.34|7.12|5.32|0
1724718000000|2024-08-27 00:20:00|7.11|5.31|7.1|5.3|7.12|5.32|7.08|5.28|0
1724718300000|2024-08-27 00:25:00|7.09|5.29|7.09|5.29|7.11|5.31|7.09|5.29|0
1724718600000|2024-08-27 00:30:00|7.08|5.28|7.09|5.29|7.09|5.29|7.07|5.27|0
1724718900000|2024-08-27 00:35:00|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1724719200000|2024-08-27 00:40:00|7.1|5.3|7.11|5.31|7.11|5.31|7.09|5.29|0
1724719500000|2024-08-27 00:45:00|7.1|5.3|7.13|5.33|7.13|5.33|7.1|5.3|0
1724719800000|2024-08-27 00:50:00|7.12|5.32|7.15|5.35|7.16|5.36|7.12|5.32|0
1724720100000|2024-08-27 00:55:00|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1724720400000|2024-08-27 01:00:00|7.16|5.36|7.15|5.35|7.16|5.36|7.14|5.34|0
1724720700000|2024-08-27 01:05:00|7.14|5.34|7.15|5.35|7.15|5.35|7.13|5.33|0
1724721000000|2024-08-27 01:10:00|7.14|5.34|7.15|5.35|7.16|5.36|7.14|5.34|0
1724721300000|2024-08-27 01:15:00|7.14|5.34|7.12|5.32|7.14|5.34|7.12|5.32|0
1724721600000|2024-08-27 01:20:00|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1724721900000|2024-08-27 01:25:00|7.13|5.33|7.13|5.33|7.13|5.33|7.12|5.32|0
1724722200000|2024-08-27 01:30:00|7.14|5.34|7.14|5.34|7.16|5.36|7.13|5.33|0
1724722500000|2024-08-27 01:35:00|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1724722800000|2024-08-27 01:40:00|7.16|5.36|7.15|5.35|7.18|5.38|7.14|5.34|0
1724723100000|2024-08-27 01:45:00|7.14|5.34|7.13|5.33|7.15|5.35|7.12|5.32|0
1724723400000|2024-08-27 01:50:00|7.12|5.32|7.11|5.31|7.13|5.33|7.11|5.31|0
1724723700000|2024-08-27 01:55:00|7.12|5.32|7.11|5.31|7.12|5.32|7.11|5.31|0
1724724000000|2024-08-27 02:00:00|7.12|5.32|7.12|5.32|7.12|5.32|7.11|5.31|0
1724724300000|2024-08-27 02:05:00|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1724724600000|2024-08-27 02:10:00|7.12|5.32|7.12|5.32|7.12|5.32|7.11|5.31|0
1724724900000|2024-08-27 02:15:00|7.11|5.31|7.12|5.32|7.12|5.32|7.11|5.31|0
1724725200000|2024-08-27 02:20:00|7.11|5.31|7.11|5.31|7.12|5.32|7.1|5.3|0
1724725500000|2024-08-27 02:25:00|7.1|5.3|7.1|5.3|7.11|5.31|7.09|5.29|0
1724725800000|2024-08-27 02:30:00|7.09|5.29|7.07|5.27|7.1|5.3|7.06|5.26|0
1724726100000|2024-08-27 02:35:00|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1724726400000|2024-08-27 02:40:00|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1724726700000|2024-08-27 02:45:00|7.06|5.26|7.06|5.26|7.06|5.26|7.05|5.25|0
1724727300000|2024-08-27 02:55:00|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1724727600000|2024-08-27 03:00:00|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1724727900000|2024-08-27 03:05:00|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1724728200000|2024-08-27 03:10:00|7.05|5.25|7.05|5.25|7.06|5.26|7.05|5.25|0
1724728500000|2024-08-27 03:15:00|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1724728800000|2024-08-27 03:20:00|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1724729100000|2024-08-27 03:25:00|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1724729700000|2024-08-27 03:35:00|7.08|5.28|7.08|5.28|7.08|5.28|7.07|5.27|0
1724730000000|2024-08-27 03:40:00|7.07|5.27|7.06|5.26|7.08|5.28|7.06|5.26|0
1724730300000|2024-08-27 03:45:00|7.05|5.25|7.05|5.25|7.06|5.26|7.05|5.25|0
1724730600000|2024-08-27 03:50:00|7.06|5.26|7.06|5.26|7.06|5.26|7.05|5.25|0
1724731200000|2024-08-27 04:00:00|7.07|5.27|7.07|5.27|7.07|5.27|7.06|5.26|0
1724731500000|2024-08-27 04:05:00|7.08|5.28|7.08|5.28|7.09|5.29|7.08|5.28|0
1724731800000|2024-08-27 04:10:00|7.07|5.27|7.06|5.26|7.07|5.27|7.06|5.26|0
1724732400000|2024-08-27 04:20:00|7.05|5.25|7.05|5.25|7.06|5.26|7.05|5.25|0
1724732700000|2024-08-27 04:25:00|7.06|5.26|7.05|5.25|7.06|5.26|7.05|5.25|0
1724733600000|2024-08-27 04:40:00|7.06|5.26|7.06|5.26|7.06|5.26|7.05|5.25|0
1724733900000|2024-08-27 04:45:00|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1724734200000|2024-08-27 04:50:00|7.04|5.24|7.05|5.25|7.05|5.25|7.04|5.24|0
1724734500000|2024-08-27 04:55:00|7.04|5.24|7.04|5.24|7.05|5.25|7.03|5.23|0
1724734800000|2024-08-27 05:00:00|7.03|5.23|7.03|5.23|7.04|5.24|7.03|5.23|0
1724735100000|2024-08-27 05:05:00|7.02|5.22|7.03|5.23|7.03|5.23|7.02|5.22|0
1724735400000|2024-08-27 05:10:00|7.02|5.22|7.02|5.22|7.02|5.22|7.02|5.22|0
1724736000000|2024-08-27 05:20:00|7.03|5.23|7.03|5.23|7.03|5.23|7.03|5.23|0
1724736300000|2024-08-27 05:25:00|7.02|5.22|7.03|5.23|7.03|5.23|7.02|5.22|0
1724736600000|2024-08-27 05:30:00|7.02|5.22|7.02|5.22|7.02|5.22|7.02|5.22|0
1724736900000|2024-08-27 05:35:00|7.01|5.21|7.02|5.22|7.02|5.22|7.01|5.21|0
1724737200000|2024-08-27 05:40:00|7.03|5.23|7.02|5.22|7.03|5.23|7.01|5.21|0
1724737500000|2024-08-27 05:45:00|7.03|5.23|7.02|5.22|7.03|5.23|7.02|5.22|0
1724737800000|2024-08-27 05:50:00|7.01|5.21|7.01|5.21|7.02|5.22|7.01|5.21|0
1724738100000|2024-08-27 05:55:00|7|5.2|7.01|5.21|7.01|5.21|7|5.2|0
1724738400000|2024-08-27 06:00:00|7.02|5.22|7.02|5.22|7.03|5.23|7.01|5.21|0
1724738700000|2024-08-27 06:05:00|7.03|5.23|7.02|5.22|7.03|5.23|7.02|5.22|0
1724739000000|2024-08-27 06:10:00|7.03|5.23|7.02|5.22|7.03|5.23|7.01|5.21|0
1724739600000|2024-08-27 06:20:00|7.01|5.21|7.01|5.21|7.02|5.22|7.01|5.21|0
1724739900000|2024-08-27 06:25:00|7.02|5.22|7.03|5.23|7.04|5.24|7.02|5.22|0
1724740200000|2024-08-27 06:30:00|7.02|5.22|7.02|5.22|7.02|5.22|7.02|5.22|0
1724740500000|2024-08-27 06:35:00|7.01|5.21|7|5.2|7.02|5.22|7|5.2|0
1724740800000|2024-08-27 06:40:00|7.01|5.21|7|5.2|7.01|5.21|7|5.2|0
1724741100000|2024-08-27 06:45:00|7.01|5.21|7.01|5.21|7.01|5.21|7|5.2|0
1724741400000|2024-08-27 06:50:00|7|5.2|7|5.2|7.01|5.21|7|5.2|0
1724741700000|2024-08-27 06:55:00|6.99|5.19|7.01|5.21|7.01|5.21|6.99|5.19|0
1724742000000|2024-08-27 07:00:00|7|5.2|6.99|5.19|7.02|5.22|6.99|5.19|0
1724742300000|2024-08-27 07:05:00|7|5.2|7.01|5.21|7.02|5.22|7|5.2|0
1724742600000|2024-08-27 07:10:00|7|5.2|7|5.2|7.01|5.21|6.99|5.19|0
1724742900000|2024-08-27 07:15:00|7.01|5.21|7.03|5.23|7.04|5.24|7.01|5.21|0
1724743200000|2024-08-27 07:20:00|7.04|5.24|7.03|5.23|7.05|5.25|7.03|5.23|0
1724743500000|2024-08-27 07:25:00|7.04|5.24|7.01|5.21|7.05|5.25|7|5.2|0
1724743800000|2024-08-27 07:30:00|7.02|5.22|7.01|5.21|7.02|5.22|7|5.2|0
1724744100000|2024-08-27 07:35:00|7|5.2|6.99|5.19|7.01|5.21|6.99|5.19|0
1724744400000|2024-08-27 07:40:00|7|5.2|7|5.2|7|5.2|6.99|5.19|0
1724744700000|2024-08-27 07:45:00|6.99|5.19|7|5.2|7|5.2|6.99|5.19|0
1724745000000|2024-08-27 07:50:00|7.01|5.21|6.99|5.19|7.01|5.21|6.99|5.19|0
1724745300000|2024-08-27 07:55:00|6.98|5.18|6.97|5.17|6.99|5.19|6.97|5.17|0
1724745600000|2024-08-27 08:00:00|6.98|5.18|6.94|5.14|6.98|5.18|6.94|5.14|0
1724745900000|2024-08-27 08:05:00|6.93|5.13|6.92|5.12|6.94|5.14|6.92|5.12|0
1724746200000|2024-08-27 08:10:00|6.91|5.11|6.91|5.11|6.94|5.14|6.91|5.11|0
1724746500000|2024-08-27 08:15:00|6.92|5.12|6.93|5.13|6.93|5.13|6.92|5.12|0
1724746800000|2024-08-27 08:20:00|6.94|5.14|6.93|5.13|6.94|5.14|6.92|5.12|0
1724747100000|2024-08-27 08:25:00|6.94|5.14|6.94|5.14|6.94|5.14|6.93|5.13|0
1724747400000|2024-08-27 08:30:00|6.93|5.13|6.93|5.13|6.94|5.14|6.93|5.13|0
1724747700000|2024-08-27 08:35:00|6.92|5.12|6.91|5.11|6.93|5.13|6.91|5.11|0
1724748000000|2024-08-27 08:40:00|6.92|5.12|6.92|5.12|6.93|5.13|6.92|5.12|0
1724748300000|2024-08-27 08:45:00|6.91|5.11|6.92|5.12|6.92|5.12|6.91|5.11|0
1724748600000|2024-08-27 08:50:00|6.93|5.13|6.95|5.15|6.96|5.16|6.93|5.13|0
1724748900000|2024-08-27 08:55:00|6.96|5.16|6.95|5.15|6.96|5.16|6.95|5.15|0
1724749200000|2024-08-27 09:00:00|6.94|5.14|6.94|5.14|6.95|5.15|6.94|5.14|0
1724749500000|2024-08-27 09:05:00|6.93|5.13|6.93|5.13|6.94|5.14|6.93|5.13|0
1724749800000|2024-08-27 09:10:00|6.94|5.14|6.93|5.13|6.94|5.14|6.92|5.12|0
1724750100000|2024-08-27 09:15:00|6.92|5.12|6.92|5.12|6.92|5.12|6.91|5.11|0
1724750400000|2024-08-27 09:20:00|6.91|5.11|6.9|5.1|6.92|5.12|6.9|5.1|0
1724750700000|2024-08-27 09:25:00|6.91|5.11|6.92|5.12|6.92|5.12|6.91|5.11|0
1724751000000|2024-08-27 09:30:00|6.93|5.13|6.93|5.13|6.93|5.13|6.92|5.12|0
1724751300000|2024-08-27 09:35:00|6.92|5.12|6.93|5.13|6.93|5.13|6.92|5.12|0
1724751600000|2024-08-27 09:40:00|6.94|5.14|6.93|5.13|6.94|5.14|6.93|5.13|0
1724751900000|2024-08-27 09:45:00|6.94|5.14|6.95|5.15|6.95|5.15|6.93|5.13|0
1724752200000|2024-08-27 09:50:00|6.94|5.14|6.93|5.13|6.94|5.14|6.93|5.13|0
1724752500000|2024-08-27 09:55:00|6.94|5.14|6.94|5.14|6.94|5.14|6.93|5.13|0
1724752800000|2024-08-27 10:00:00|6.93|5.13|6.95|5.15|6.96|5.16|6.93|5.13|0
1724753100000|2024-08-27 10:05:00|6.96|5.16|6.98|5.18|6.99|5.19|6.96|5.16|0
1724753400000|2024-08-27 10:10:00|6.99|5.19|7.02|5.22|7.02|5.22|6.99|5.19|0
1724753700000|2024-08-27 10:15:00|7.01|5.21|7.01|5.21|7.03|5.23|7.01|5.21|0
1724754000000|2024-08-27 10:20:00|7.02|5.22|7.02|5.22|7.03|5.23|7.01|5.21|0
1724754300000|2024-08-27 10:25:00|7.03|5.23|7.02|5.22|7.04|5.24|7.01|5.21|0
1724754600000|2024-08-27 10:30:00|7.01|5.21|7.01|5.21|7.02|5.22|7|5.2|0
1724754900000|2024-08-27 10:35:00|7|5.2|7|5.2|7.02|5.22|7|5.2|0
1724755200000|2024-08-27 10:40:00|7.01|5.21|7.03|5.23|7.03|5.23|7.01|5.21|0
1724755500000|2024-08-27 10:45:00|7.02|5.22|7.02|5.22|7.03|5.23|7.01|5.21|0
1724755800000|2024-08-27 10:50:00|7.03|5.23|7.08|5.28|7.09|5.29|6.99|5.19|0
1724756100000|2024-08-27 10:55:00|7.07|5.27|7.07|5.27|7.08|5.28|7.06|5.26|0
1724756400000|2024-08-27 11:00:00|7.08|5.28|7.06|5.26|7.1|5.3|7.06|5.26|0
1724756700000|2024-08-27 11:05:00|7.07|5.27|7.03|5.23|7.07|5.27|7.03|5.23|0
1724757000000|2024-08-27 11:10:00|7.02|5.22|7.02|5.22|7.03|5.23|7.01|5.21|0
1724757300000|2024-08-27 11:15:00|7.01|5.21|7.02|5.22|7.03|5.23|7.01|5.21|0
1724757600000|2024-08-27 11:20:00|7.03|5.23|7.02|5.22|7.03|5.23|7.02|5.22|0
1724757900000|2024-08-27 11:25:00|7.01|5.21|7.01|5.21|7.02|5.22|7.01|5.21|0
1724758200000|2024-08-27 11:30:00|7|5.2|6.97|5.17|7|5.2|6.96|5.16|0
1724758500000|2024-08-27 11:35:00|6.96|5.16|6.98|5.18|6.98|5.18|6.96|5.16|0
1724758800000|2024-08-27 11:40:00|6.97|5.17|6.96|5.16|6.97|5.17|6.96|5.16|0
1724759100000|2024-08-27 11:45:00|6.95|5.15|6.96|5.16|6.98|5.18|6.95|5.15|0
1724759400000|2024-08-27 11:50:00|6.97|5.17|6.98|5.18|6.99|5.19|6.96|5.16|0
1724759700000|2024-08-27 11:55:00|6.97|5.17|7|5.2|7|5.2|6.97|5.17|0
1724760000000|2024-08-27 12:00:00|7.01|5.21|7.03|5.23|7.03|5.23|7|5.2|0
1724760300000|2024-08-27 12:05:00|7.02|5.22|7.02|5.22|7.02|5.22|7.02|5.22|0
1724760600000|2024-08-27 12:10:00|7.03|5.23|7.05|5.25|7.05|5.25|7.02|5.22|0
1724760900000|2024-08-27 12:15:00|7.06|5.26|7.06|5.26|7.06|5.26|7.05|5.25|0
1724761200000|2024-08-27 12:20:00|7.08|5.28|7.06|5.26|7.08|5.28|7.06|5.26|0
1724761500000|2024-08-27 12:25:00|7.07|5.27|7.05|5.25|7.07|5.27|7.04|5.24|0
1724761800000|2024-08-27 12:30:00|7.06|5.26|7.07|5.27|7.07|5.27|7.05|5.25|0
1724762100000|2024-08-27 12:35:00|7.08|5.28|7.1|5.3|7.12|5.32|7.08|5.28|0
1724762400000|2024-08-27 12:40:00|7.11|5.31|7.12|5.32|7.13|5.33|7.11|5.31|0
1724762700000|2024-08-27 12:45:00|7.13|5.33|7.17|5.37|7.17|5.37|6.97|5.17|0
1724763000000|2024-08-27 12:50:00|7.18|5.38|7.16|5.36|7.21|5.41|7.16|5.36|0
1724763300000|2024-08-27 12:55:00|7.17|5.37|7.17|5.37|7.17|5.37|7.14|5.34|0
1724763600000|2024-08-27 13:00:00|7.16|5.36|7.26|5.46|7.26|5.46|7.15|5.35|0
1724763900000|2024-08-27 13:05:00|7.25|5.45|7.12|5.32|7.25|5.45|7.12|5.32|0
1724764200000|2024-08-27 13:10:00|7.13|5.33|7.13|5.33|7.13|5.33|7.07|5.27|0
1724764500000|2024-08-27 13:15:00|7.12|5.32|7.09|5.29|7.12|5.32|7.07|5.27|0
1724764800000|2024-08-27 13:20:00|7.1|5.3|7.1|5.3|7.11|5.31|7.08|5.28|0
1724765100000|2024-08-27 13:25:00|7.11|5.31|7.06|5.26|7.11|5.31|7.04|5.24|0
1724765400000|2024-08-27 13:30:00|7.05|5.25|7.16|5.36|7.19|5.39|7.03|5.23|0
1724765700000|2024-08-27 13:35:00|7.17|5.37|7.23|5.43|7.24|5.44|7.15|5.35|0
1724766000000|2024-08-27 13:40:00|7.22|5.42|7.2|5.4|7.26|5.46|7.17|5.37|0
1724766300000|2024-08-27 13:45:00|7.19|5.39|7.16|5.36|7.24|5.44|7.14|5.34|0
1724766600000|2024-08-27 13:50:00|7.14|5.34|7.06|5.26|7.15|5.35|7.05|5.25|0
1724766900000|2024-08-27 13:55:00|7.07|5.27|7.09|5.29|7.12|5.32|7.05|5.25|0
1724767200000|2024-08-27 14:00:00|7.08|5.28|7.2|5.4|7.24|5.44|7.05|5.25|0
1724767500000|2024-08-27 14:05:00|7.19|5.39|7.19|5.39|7.21|5.41|7.18|5.38|0
1724767800000|2024-08-27 14:10:00|7.18|5.38|7.2|5.4|7.22|5.42|7.15|5.35|0
1724768100000|2024-08-27 14:15:00|7.19|5.39|7.18|5.38|7.24|5.44|7.17|5.37|0
1724768400000|2024-08-27 14:20:00|7.19|5.39|7.1|5.3|7.2|5.4|7.09|5.29|0
1724768700000|2024-08-27 14:25:00|7.09|5.29|7.02|5.22|7.2|5.4|7.02|5.22|0
1724769000000|2024-08-27 14:30:00|7.03|5.23|7.02|5.22|7.03|5.23|6.98|5.18|0
1724769300000|2024-08-27 14:35:00|7.01|5.21|7|5.2|7.04|5.24|6.99|5.19|0
1724769600000|2024-08-27 14:40:00|6.99|5.19|6.98|5.18|7|5.2|6.98|5.18|0
1724769900000|2024-08-27 14:45:00|6.99|5.19|6.99|5.19|7.02|5.22|6.98|5.18|0
1724770200000|2024-08-27 14:50:00|7|5.2|7.03|5.23|7.09|5.29|6.99|5.19|0
1724770500000|2024-08-27 14:55:00|7.02|5.22|7|5.2|7.04|5.24|6.99|5.19|0
1724770800000|2024-08-27 15:00:00|6.99|5.19|6.96|5.16|7|5.2|6.95|5.15|0
1724771100000|2024-08-27 15:05:00|6.97|5.17|6.96|5.16|6.98|5.18|6.95|5.15|0
1724771400000|2024-08-27 15:10:00|6.97|5.17|6.97|5.17|7.06|5.26|6.95|5.15|0
1724771700000|2024-08-27 15:15:00|6.96|5.16|7.04|5.24|7.06|5.26|6.96|5.16|0
1724772000000|2024-08-27 15:20:00|7.03|5.23|7.03|5.23|7.04|5.24|7|5.2|0
1724772300000|2024-08-27 15:25:00|7.04|5.24|7.02|5.22|7.07|5.27|6.97|5.17|0
1724772600000|2024-08-27 15:30:00|7.04|5.24|7.11|5.31|7.14|5.34|7.03|5.23|0
1724772900000|2024-08-27 15:35:00|7.1|5.3|7.08|5.28|7.1|5.3|7.06|5.26|0
1724773200000|2024-08-27 15:40:00|7.11|5.31|7.07|5.27|7.11|5.31|7.06|5.26|0
1724773500000|2024-08-27 15:45:00|7.08|5.28|7.08|5.28|7.09|5.29|7.05|5.25|0
1724773800000|2024-08-27 15:50:00|7.07|5.27|6.91|5.11|7.1|5.3|6.91|5.11|0
1724774100000|2024-08-27 15:55:00|6.92|5.12|6.87|5.07|6.93|5.13|6.87|5.07|0
1724774400000|2024-08-27 16:00:00|6.88|5.08|6.88|5.08|6.89|5.09|6.86|5.06|0
1724774700000|2024-08-27 16:05:00|6.89|5.09|6.88|5.08|6.9|5.1|6.87|5.07|0
1724775000000|2024-08-27 16:10:00|6.89|5.09|6.82|5.02|6.89|5.09|6.82|5.02|0
1724775300000|2024-08-27 16:15:00|6.83|5.03|6.84|5.04|6.85|5.05|6.82|5.02|0
1724775600000|2024-08-27 16:20:00|6.83|5.03|6.85|5.05|6.87|5.07|6.83|5.03|0
1724775900000|2024-08-27 16:25:00|6.84|5.04|6.86|5.06|6.87|5.07|6.84|5.04|0
1724776200000|2024-08-27 16:30:00|6.87|5.07|6.84|5.04|6.88|5.08|6.83|5.03|0
1724776500000|2024-08-27 16:35:00|6.85|5.05|6.88|5.08|6.88|5.08|6.83|5.03|0
1724776800000|2024-08-27 16:40:00|6.87|5.07|6.92|5.12|6.95|5.15|6.87|5.07|0
1724777100000|2024-08-27 16:45:00|6.91|5.11|6.86|5.06|6.91|5.11|6.85|5.05|0
1724777400000|2024-08-27 16:50:00|6.85|5.05|6.84|5.04|6.86|5.06|6.82|5.02|0
1724777700000|2024-08-27 16:55:00|6.85|5.05|6.85|5.05|6.86|5.06|6.83|5.03|0
1724778000000|2024-08-27 17:00:00|6.84|5.04|6.84|5.04|6.86|5.06|6.84|5.04|0
1724778300000|2024-08-27 17:05:00|6.83|5.03|6.86|5.06|6.99|5.19|6.81|5.01|0
1724778600000|2024-08-27 17:10:00|6.85|5.05|6.84|5.04|6.86|5.06|6.83|5.03|0
1724778900000|2024-08-27 17:15:00|6.85|5.05|6.84|5.04|6.85|5.05|6.83|5.03|0
1724779200000|2024-08-27 17:20:00|6.83|5.03|6.83|5.03|6.84|5.04|6.81|5.01|0
1724779500000|2024-08-27 17:25:00|6.82|5.02|6.78|4.98|6.82|5.02|6.77|4.97|0
1724779800000|2024-08-27 17:30:00|6.77|4.97|6.77|4.97|6.79|4.99|6.75|4.95|0
1724780100000|2024-08-27 17:35:00|6.76|4.96|6.77|4.97|6.79|4.99|6.76|4.96|0
1724780400000|2024-08-27 17:40:00|6.78|4.98|6.78|4.98|6.81|5.01|6.76|4.96|0
1724780700000|2024-08-27 17:45:00|6.77|4.97|6.77|4.97|6.79|4.99|6.77|4.97|0
1724781000000|2024-08-27 17:50:00|6.76|4.96|6.75|4.95|6.77|4.97|6.75|4.95|0
1724781300000|2024-08-27 17:55:00|6.76|4.96|6.75|4.95|6.77|4.97|6.75|4.95|0
1724781600000|2024-08-27 18:00:00|6.76|4.96|6.76|4.96|6.77|4.97|6.74|4.94|0
1724781900000|2024-08-27 18:05:00|6.75|4.95|6.77|4.97|6.77|4.97|6.74|4.94|0
1724782200000|2024-08-27 18:10:00|6.76|4.96|6.76|4.96|6.78|4.98|6.75|4.95|0
1724782500000|2024-08-27 18:15:00|6.75|4.95|6.76|4.96|6.78|4.98|6.75|4.95|0
1724782800000|2024-08-27 18:20:00|6.77|4.97|6.79|4.99|6.79|4.99|6.76|4.96|0
1724783100000|2024-08-27 18:25:00|6.78|4.98|6.77|4.97|6.8|5|6.76|4.96|0
1724783400000|2024-08-27 18:30:00|6.78|4.98|6.78|4.98|6.79|4.99|6.76|4.96|0
1724783700000|2024-08-27 18:35:00|6.77|4.97|6.77|4.97|6.78|4.98|6.76|4.96|0
1724784000000|2024-08-27 18:40:00|6.78|4.98|6.76|4.96|6.78|4.98|6.76|4.96|0
1724784300000|2024-08-27 18:45:00|6.77|4.97|6.78|4.98|6.78|4.98|6.76|4.96|0
1724784600000|2024-08-27 18:50:00|6.79|4.99|6.79|4.99|6.81|5.01|6.77|4.97|0
1724784900000|2024-08-27 18:55:00|6.78|4.98|6.79|4.99|6.8|5|6.78|4.98|0
1724785200000|2024-08-27 19:00:00|6.78|4.98|6.82|5.02|6.83|5.03|6.77|4.97|0
1724785500000|2024-08-27 19:05:00|6.83|5.03|6.8|5|6.83|5.03|6.79|4.99|0
1724785800000|2024-08-27 19:10:00|6.79|4.99|6.8|5|6.8|5|6.78|4.98|0
1724786100000|2024-08-27 19:15:00|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1724786400000|2024-08-27 19:20:00|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1724786700000|2024-08-27 19:25:00|6.8|5|6.79|4.99|6.8|5|6.77|4.97|0
1724787000000|2024-08-27 19:30:00|6.8|5|6.81|5.01|6.82|5.02|6.79|4.99|0
1724787300000|2024-08-27 19:35:00|6.8|5|6.8|5|6.81|5.01|6.79|4.99|0
1724787600000|2024-08-27 19:40:00|6.79|4.99|6.8|5|6.81|5.01|6.78|4.98|0
1724787900000|2024-08-27 19:45:00|6.79|4.99|6.77|4.97|6.79|4.99|6.76|4.96|0
1724788200000|2024-08-27 19:50:00|6.78|4.98|6.81|5.01|6.82|5.02|6.77|4.97|0
1724788500000|2024-08-27 19:55:00|6.8|5|6.76|4.96|6.82|5.02|6.75|4.95|0
1724788800000|2024-08-27 20:00:00|6.77|4.97|6.75|4.95|6.79|4.99|6.75|4.95|0
1724789100000|2024-08-27 20:05:00|6.76|4.96|6.77|4.97|6.77|4.97|6.75|4.95|0
1724789400000|2024-08-27 20:10:00|6.76|4.96|6.78|4.98|6.78|4.98|6.76|4.96|0
1724789700000|2024-08-27 20:15:00|6.88|4.88|6.87|4.87|6.88|4.88|6.87|4.87|0
1724790000000|2024-08-27 20:20:00|6.86|4.86|6.87|4.87|6.88|4.88|6.86|4.86|0
1724790300000|2024-08-27 20:25:00|6.86|4.86|6.87|4.87|6.87|4.87|6.86|4.86|0
1724790600000|2024-08-27 20:30:00|6.86|4.86|6.87|4.87|6.87|4.87|6.86|4.86|0
1724790900000|2024-08-27 20:35:00|6.88|4.88|6.88|4.88|6.88|4.88|6.88|4.88|0
1724791200000|2024-08-27 20:40:00|6.87|4.87|6.88|4.88|6.88|4.88|6.87|4.87|0
1724791500000|2024-08-27 20:45:00|6.89|4.89|6.89|4.89|6.9|4.9|6.89|4.89|0
1724791800000|2024-08-27 20:50:00|6.88|4.88|6.88|4.88|6.89|4.89|6.88|4.88|0
1724792100000|2024-08-27 20:55:00|6.89|4.89|6.89|4.89|6.89|4.89|6.88|4.88|0
1724792400000|2024-08-27 21:00:00|6.87|4.87|6.88|4.88|6.88|4.88|6.87|4.87|0
1724792700000|2024-08-27 21:05:00|6.89|4.89|6.88|4.88|6.89|4.89|6.88|4.88|0
1724793600000|2024-08-27 21:20:00|6.87|4.87|6.87|4.87|6.87|4.87|6.87|4.87|0
1724794200000|2024-08-27 21:30:00|6.88|4.88|6.88|4.88|6.88|4.88|6.87|4.87|0
1724794500000|2024-08-27 21:35:00|6.87|4.87|6.87|4.87|6.88|4.88|6.87|4.87|0
1724794800000|2024-08-27 21:40:00|6.88|4.88|6.88|4.88|6.88|4.88|6.88|4.88|0
1724795100000|2024-08-27 21:45:00|6.87|4.87|6.87|4.87|6.87|4.87|6.87|4.87|0
1724796000000|2024-08-27 22:00:00|6.86|4.86|6.86|4.86|6.86|4.86|6.86|4.86|0
1724796300000|2024-08-27 22:05:00|6.85|4.85|6.87|4.87|6.87|4.87|6.85|4.85|0
1724796600000|2024-08-27 22:10:00|6.88|4.88|6.92|4.92|6.94|4.94|6.88|4.88|0
1724796900000|2024-08-27 22:15:00|6.91|4.91|6.97|4.97|6.98|4.98|6.91|4.91|0
1724797200000|2024-08-27 22:20:00|6.96|4.96|6.95|4.95|6.98|4.98|6.95|4.95|0
1724797500000|2024-08-27 22:25:00|6.94|4.94|6.94|4.94|6.95|4.95|6.94|4.94|0
1724797800000|2024-08-27 22:30:00|6.95|4.95|6.96|4.96|6.96|4.96|6.94|4.94|0
1724798100000|2024-08-27 22:35:00|6.97|4.97|6.95|4.95|6.97|4.97|6.94|4.94|0
1724798400000|2024-08-27 22:40:00|6.94|4.94|6.95|4.95|6.96|4.96|6.94|4.94|0
1724798700000|2024-08-27 22:45:00|6.94|4.94|6.95|4.95|6.95|4.95|6.93|4.93|0
1724799000000|2024-08-27 22:50:00|6.94|4.94|6.96|4.96|6.96|4.96|6.94|4.94|0
1724799300000|2024-08-27 22:55:00|6.95|4.95|6.94|4.94|6.95|4.95|6.94|4.94|0
1724799600000|2024-08-27 23:00:00|6.95|4.95|6.95|4.95|6.95|4.95|6.94|4.94|0
1724799900000|2024-08-27 23:05:00|6.94|4.94|6.92|4.92|6.95|4.95|6.92|4.92|0
1724800200000|2024-08-27 23:10:00|6.93|4.93|6.92|4.92|6.93|4.93|6.91|4.91|0
1724800500000|2024-08-27 23:15:00|6.93|4.93|6.94|4.94|6.95|4.95|6.92|4.92|0
1724800800000|2024-08-27 23:20:00|6.95|4.95|6.97|4.97|6.98|4.98|6.94|4.94|0
1724801100000|2024-08-27 23:25:00|6.99|4.99|6.97|4.97|7|5|6.97|4.97|0
1724801400000|2024-08-27 23:30:00|6.98|4.98|6.95|4.95|6.98|4.98|6.95|4.95|0
1724801700000|2024-08-27 23:35:00|6.94|4.94|6.96|4.96|6.96|4.96|6.94|4.94|0
1724802000000|2024-08-27 23:40:00|6.95|4.95|6.95|4.95|6.95|4.95|6.94|4.94|0
1724802600000|2024-08-27 23:50:00|6.94|4.94|6.93|4.93|6.94|4.94|6.93|4.93|0
1724802900000|2024-08-27 23:55:00|6.94|4.94|6.94|4.94|6.95|4.95|6.93|4.93|0
1724803200000|2024-08-28 00:00:00|6.93|4.93|6.92|4.92|6.94|4.94|6.92|4.92|0
1724803500000|2024-08-28 00:05:00|6.93|4.93|6.93|4.93|6.93|4.93|6.92|4.92|0
1724803800000|2024-08-28 00:10:00|6.92|4.92|6.91|4.91|6.92|4.92|6.91|4.91|0
1724804100000|2024-08-28 00:15:00|6.81|5.01|6.84|5.04|6.84|5.04|6.81|5.01|0
1724804400000|2024-08-28 00:20:00|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1724804700000|2024-08-28 00:25:00|6.83|5.03|6.84|5.04|6.84|5.04|6.83|5.03|0
1724805000000|2024-08-28 00:30:00|6.83|5.03|6.82|5.02|6.83|5.03|6.82|5.02|0
1724805300000|2024-08-28 00:35:00|6.81|5.01|6.81|5.01|6.82|5.02|6.81|5.01|0
1724805600000|2024-08-28 00:40:00|6.82|5.02|6.82|5.02|6.83|5.03|6.81|5.01|0
1724805900000|2024-08-28 00:45:00|6.83|5.03|6.81|5.01|6.83|5.03|6.8|5|0
1724806200000|2024-08-28 00:50:00|6.8|5|6.81|5.01|6.81|5.01|6.8|5|0
1724806500000|2024-08-28 00:55:00|6.8|5|6.8|5|6.82|5.02|6.8|5|0
1724806800000|2024-08-28 01:00:00|6.81|5.01|6.81|5.01|6.81|5.01|6.8|5|0
1724807100000|2024-08-28 01:05:00|6.8|5|6.8|5|6.81|5.01|6.79|4.99|0
1724807400000|2024-08-28 01:10:00|6.81|5.01|6.8|5|6.81|5.01|6.8|5|0
1724807700000|2024-08-28 01:15:00|6.81|5.01|6.79|4.99|6.81|5.01|6.78|4.98|0
1724808000000|2024-08-28 01:20:00|6.8|5|6.79|4.99|6.8|5|6.79|4.99|0
1724808300000|2024-08-28 01:25:00|6.8|5|6.8|5|6.81|5.01|6.8|5|0
1724808600000|2024-08-28 01:30:00|6.81|5.01|6.82|5.02|6.82|5.02|6.81|5.01|0
1724808900000|2024-08-28 01:35:00|6.83|5.03|6.82|5.02|6.83|5.03|6.81|5.01|0
1724809200000|2024-08-28 01:40:00|6.81|5.01|6.79|4.99|6.82|5.02|6.79|4.99|0
1724809500000|2024-08-28 01:45:00|6.8|5|6.8|5|6.8|5|6.79|4.99|0
1724809800000|2024-08-28 01:50:00|6.79|4.99|6.79|4.99|6.8|5|6.79|4.99|0
1724810100000|2024-08-28 01:55:00|6.8|5|6.79|4.99|6.8|5|6.78|4.98|0
1724810400000|2024-08-28 02:00:00|6.8|5|6.8|5|6.8|5|6.79|4.99|0
1724810700000|2024-08-28 02:05:00|6.79|4.99|6.79|4.99|6.8|5|6.79|4.99|0
1724811000000|2024-08-28 02:10:00|6.78|4.98|6.76|4.96|6.79|4.99|6.75|4.95|0
1724811300000|2024-08-28 02:15:00|6.75|4.95|6.75|4.95|6.76|4.96|6.74|4.94|0
1724811600000|2024-08-28 02:20:00|6.74|4.94|6.75|4.95|6.76|4.96|6.74|4.94|0
1724811900000|2024-08-28 02:25:00|6.76|4.96|6.76|4.96|6.76|4.96|6.75|4.95|0
1724812200000|2024-08-28 02:30:00|6.77|4.97|6.77|4.97|6.77|4.97|6.76|4.96|0
1724812500000|2024-08-28 02:35:00|6.76|4.96|6.76|4.96|6.77|4.97|6.76|4.96|0
1724812800000|2024-08-28 02:40:00|6.75|4.95|6.75|4.95|6.76|4.96|6.75|4.95|0
1724813100000|2024-08-28 02:45:00|6.76|4.96|6.75|4.95|6.76|4.96|6.75|4.95|0
1724813400000|2024-08-28 02:50:00|6.76|4.96|6.75|4.95|6.76|4.96|6.75|4.95|0
1724813700000|2024-08-28 02:55:00|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1724814000000|2024-08-28 03:00:00|6.74|4.94|6.74|4.94|6.75|4.95|6.74|4.94|0
1724814300000|2024-08-28 03:05:00|6.75|4.95|6.75|4.95|6.75|4.95|6.74|4.94|0
1724814600000|2024-08-28 03:10:00|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1724814900000|2024-08-28 03:15:00|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1724815200000|2024-08-28 03:20:00|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1724815500000|2024-08-28 03:25:00|6.76|4.96|6.75|4.95|6.76|4.96|6.75|4.95|0
1724815800000|2024-08-28 03:30:00|6.76|4.96|6.75|4.95|6.76|4.96|6.75|4.95|0
1724816700000|2024-08-28 03:45:00|6.74|4.94|6.74|4.94|6.75|4.95|6.74|4.94|0
1724817000000|2024-08-28 03:50:00|6.75|4.95|6.75|4.95|6.75|4.95|6.74|4.94|0
1724817300000|2024-08-28 03:55:00|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1724817600000|2024-08-28 04:00:00|6.73|4.93|6.73|4.93|6.74|4.94|6.73|4.93|0
1724817900000|2024-08-28 04:05:00|6.74|4.94|6.74|4.94|6.74|4.94|6.73|4.93|0
1724818200000|2024-08-28 04:10:00|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1724818500000|2024-08-28 04:15:00|6.72|4.92|6.72|4.92|6.72|4.92|6.72|4.92|0
1724818800000|2024-08-28 04:20:00|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1724819100000|2024-08-28 04:25:00|6.72|4.92|6.71|4.91|6.72|4.92|6.71|4.91|0
1724819700000|2024-08-28 04:35:00|6.72|4.92|6.71|4.91|6.72|4.92|6.71|4.91|0
1724820000000|2024-08-28 04:40:00|6.72|4.92|6.71|4.91|6.72|4.92|6.71|4.91|0
1724821200000|2024-08-28 05:00:00|6.72|4.92|6.72|4.92|6.72|4.92|6.71|4.91|0
1724821500000|2024-08-28 05:05:00|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1724821800000|2024-08-28 05:10:00|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1724822100000|2024-08-28 05:15:00|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1724822400000|2024-08-28 05:20:00|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1724822700000|2024-08-28 05:25:00|6.71|4.91|6.71|4.91|6.71|4.91|6.71|4.91|0
1724823000000|2024-08-28 05:30:00|6.72|4.92|6.72|4.92|6.72|4.92|6.71|4.91|0
1724823300000|2024-08-28 05:35:00|6.71|4.91|6.71|4.91|6.72|4.92|6.71|4.91|0
1724823600000|2024-08-28 05:40:00|6.7|4.9|6.71|4.91|6.73|4.93|6.7|4.9|0
1724823900000|2024-08-28 05:45:00|6.72|4.92|6.72|4.92|6.72|4.92|6.71|4.91|0
1724824200000|2024-08-28 05:50:00|6.71|4.91|6.71|4.91|6.72|4.92|6.71|4.91|0
1724824500000|2024-08-28 05:55:00|6.7|4.9|6.7|4.9|6.71|4.91|6.7|4.9|0
1724824800000|2024-08-28 06:00:00|6.71|4.91|6.7|4.9|6.71|4.91|6.7|4.9|0
1724825100000|2024-08-28 06:05:00|6.69|4.89|6.7|4.9|6.7|4.9|6.69|4.89|0
1724825400000|2024-08-28 06:10:00|6.69|4.89|6.7|4.9|6.7|4.9|6.69|4.89|0
1724825700000|2024-08-28 06:15:00|6.71|4.91|6.7|4.9|6.71|4.91|6.7|4.9|0
1724826000000|2024-08-28 06:20:00|6.69|4.89|6.69|4.89|6.69|4.89|6.69|4.89|0
1724826600000|2024-08-28 06:30:00|6.68|4.88|6.68|4.88|6.68|4.88|6.68|4.88|0
1724826900000|2024-08-28 06:35:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1724827500000|2024-08-28 06:45:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1724827800000|2024-08-28 06:50:00|6.67|4.87|6.68|4.88|6.68|4.88|6.67|4.87|0
1724828400000|2024-08-28 07:00:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1724828700000|2024-08-28 07:05:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1724829000000|2024-08-28 07:10:00|6.69|4.89|6.69|4.89|6.69|4.89|6.68|4.88|0
1724829300000|2024-08-28 07:15:00|6.68|4.88|6.69|4.89|6.69|4.89|6.68|4.88|0
1724830200000|2024-08-28 07:30:00|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1724830500000|2024-08-28 07:35:00|6.72|4.92|6.7|4.9|6.72|4.92|6.7|4.9|0
1724830800000|2024-08-28 07:40:00|6.71|4.91|6.7|4.9|6.71|4.91|6.7|4.9|0
1724831100000|2024-08-28 07:45:00|6.71|4.91|6.7|4.9|6.72|4.92|6.7|4.9|0
1724831400000|2024-08-28 07:50:00|6.69|4.89|6.69|4.89|6.7|4.9|6.69|4.89|0
1724831700000|2024-08-28 07:55:00|6.68|4.88|6.68|4.88|6.68|4.88|6.68|4.88|0
1724832000000|2024-08-28 08:00:00|6.69|4.89|6.67|4.87|6.69|4.89|6.67|4.87|0
1724832300000|2024-08-28 08:05:00|6.68|4.88|6.7|4.9|6.7|4.9|6.67|4.87|0
1724832600000|2024-08-28 08:10:00|6.69|4.89|6.7|4.9|6.71|4.91|6.69|4.89|0
1724832900000|2024-08-28 08:15:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1724833200000|2024-08-28 08:20:00|6.67|4.87|6.68|4.88|6.68|4.88|6.67|4.87|0
1724833500000|2024-08-28 08:25:00|6.69|4.89|6.68|4.88|6.69|4.89|6.67|4.87|0
1724833800000|2024-08-28 08:30:00|6.67|4.87|6.65|4.85|6.68|4.88|6.65|4.85|0
1724834100000|2024-08-28 08:35:00|6.64|4.84|6.64|4.84|6.64|4.84|6.63|4.83|0
1724834400000|2024-08-28 08:40:00|6.63|4.83|6.63|4.83|6.63|4.83|6.63|4.83|0
1724834700000|2024-08-28 08:45:00|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1724835000000|2024-08-28 08:50:00|6.62|4.82|6.62|4.82|6.63|4.83|6.62|4.82|0
1724835300000|2024-08-28 08:55:00|6.63|4.83|6.63|4.83|6.63|4.83|6.62|4.82|0
1724835600000|2024-08-28 09:00:00|6.62|4.82|6.62|4.82|6.63|4.83|6.62|4.82|0
1724835900000|2024-08-28 09:05:00|6.63|4.83|6.63|4.83|6.63|4.83|6.62|4.82|0
1724836200000|2024-08-28 09:10:00|6.64|4.84|6.64|4.84|6.64|4.84|6.63|4.83|0
1724836500000|2024-08-28 09:15:00|6.63|4.83|6.63|4.83|6.64|4.84|6.62|4.82|0
1724836800000|2024-08-28 09:20:00|6.62|4.82|6.62|4.82|6.63|4.83|6.62|4.82|0
1724837100000|2024-08-28 09:25:00|6.61|4.81|6.62|4.82|6.62|4.82|6.61|4.81|0
1724837400000|2024-08-28 09:30:00|6.63|4.83|6.63|4.83|6.64|4.84|6.62|4.82|0
1724837700000|2024-08-28 09:35:00|6.64|4.84|6.64|4.84|6.64|4.84|6.63|4.83|0
1724838000000|2024-08-28 09:40:00|6.65|4.85|6.65|4.85|6.65|4.85|6.64|4.84|0
1724838300000|2024-08-28 09:45:00|6.64|4.84|6.64|4.84|6.65|4.85|6.64|4.84|0
1724838600000|2024-08-28 09:50:00|6.65|4.85|6.64|4.84|6.65|4.85|6.63|4.83|0
1724838900000|2024-08-28 09:55:00|6.63|4.83|6.63|4.83|6.64|4.84|6.63|4.83|0
1724839500000|2024-08-28 10:05:00|6.64|4.84|6.63|4.83|6.64|4.84|6.63|4.83|0
1724839800000|2024-08-28 10:10:00|6.64|4.84|6.63|4.83|6.64|4.84|6.63|4.83|0
1724840100000|2024-08-28 10:15:00|6.64|4.84|6.64|4.84|6.64|4.84|6.63|4.83|0
1724840400000|2024-08-28 10:20:00|6.63|4.83|6.64|4.84|6.64|4.84|6.63|4.83|0
1724840700000|2024-08-28 10:25:00|6.63|4.83|6.63|4.83|6.63|4.83|6.63|4.83|0
1724841000000|2024-08-28 10:30:00|6.64|4.84|6.64|4.84|6.64|4.84|6.64|4.84|0
1724841300000|2024-08-28 10:35:00|6.65|4.85|6.65|4.85|6.65|4.85|6.64|4.84|0
1724841600000|2024-08-28 10:40:00|6.64|4.84|6.64|4.84|6.65|4.85|6.64|4.84|0
1724841900000|2024-08-28 10:45:00|6.63|4.83|6.63|4.83|6.64|4.84|6.63|4.83|0
1724842200000|2024-08-28 10:50:00|6.64|4.84|6.64|4.84|6.65|4.85|6.64|4.84|0
1724842500000|2024-08-28 10:55:00|6.65|4.85|6.64|4.84|6.65|4.85|6.64|4.84|0
1724842800000|2024-08-28 11:00:00|6.65|4.85|6.66|4.86|6.66|4.86|6.64|4.84|0
1724843100000|2024-08-28 11:05:00|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1724843400000|2024-08-28 11:10:00|6.65|4.85|6.66|4.86|6.67|4.87|6.65|4.85|0
1724843700000|2024-08-28 11:15:00|6.65|4.85|6.66|4.86|6.67|4.87|6.65|4.85|0
1724844000000|2024-08-28 11:20:00|6.65|4.85|6.65|4.85|6.65|4.85|6.64|4.84|0
1724844300000|2024-08-28 11:25:00|6.66|4.86|6.67|4.87|6.67|4.87|6.66|4.86|0
1724844600000|2024-08-28 11:30:00|6.66|4.86|6.67|4.87|6.67|4.87|6.66|4.86|0
1724844900000|2024-08-28 11:35:00|6.71|4.91|6.7|4.9|6.71|4.91|6.7|4.9|0
1724845200000|2024-08-28 11:40:00|6.71|4.91|6.71|4.91|6.71|4.91|6.7|4.9|0
1724845500000|2024-08-28 11:45:00|6.72|4.92|6.72|4.92|6.73|4.93|6.71|4.91|0
1724845800000|2024-08-28 11:50:00|6.73|4.93|6.73|4.93|6.75|4.95|6.72|4.92|0
1724846100000|2024-08-28 11:55:00|6.74|4.94|6.76|4.96|6.78|4.98|6.74|4.94|0
1724846400000|2024-08-28 12:00:00|6.77|4.97|6.76|4.96|6.77|4.97|6.75|4.95|0
1724846700000|2024-08-28 12:05:00|6.77|4.97|6.77|4.97|6.77|4.97|6.75|4.95|0
1724847000000|2024-08-28 12:10:00|6.78|4.98|6.78|4.98|6.79|4.99|6.77|4.97|0
1724847300000|2024-08-28 12:15:00|6.77|4.97|6.75|4.95|6.77|4.97|6.74|4.94|0
1724847600000|2024-08-28 12:20:00|6.74|4.94|6.75|4.95|6.76|4.96|6.74|4.94|0
1724847900000|2024-08-28 12:25:00|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1724848200000|2024-08-28 12:30:00|6.75|4.95|6.73|4.93|6.75|4.95|6.73|4.93|0
1724848500000|2024-08-28 12:35:00|6.72|4.92|6.73|4.93|6.74|4.94|6.72|4.92|0
1724848800000|2024-08-28 12:40:00|6.72|4.92|6.73|4.93|6.73|4.93|6.72|4.92|0
1724849100000|2024-08-28 12:45:00|6.74|4.94|6.74|4.94|6.74|4.94|6.73|4.93|0
1724849400000|2024-08-28 12:50:00|6.73|4.93|6.73|4.93|6.74|4.94|6.73|4.93|0
1724849700000|2024-08-28 12:55:00|6.72|4.92|6.72|4.92|6.72|4.92|6.71|4.91|0
1724850000000|2024-08-28 13:00:00|6.73|4.93|6.71|4.91|6.73|4.93|6.7|4.9|0
1724850300000|2024-08-28 13:05:00|6.73|4.93|6.72|4.92|6.74|4.94|6.72|4.92|0
1724850600000|2024-08-28 13:10:00|6.71|4.91|6.75|4.95|6.76|4.96|6.71|4.91|0
1724850900000|2024-08-28 13:15:00|6.76|4.96|6.76|4.96|6.78|4.98|6.75|4.95|0
1724851200000|2024-08-28 13:20:00|6.75|4.95|6.75|4.95|6.76|4.96|6.74|4.94|0
1724851500000|2024-08-28 13:25:00|6.76|4.96|6.74|4.94|6.76|4.96|6.74|4.94|0
1724851800000|2024-08-28 13:30:00|6.72|4.92|6.75|4.95|6.75|4.95|6.69|4.89|0
1724852100000|2024-08-28 13:35:00|6.76|4.96|6.77|4.97|6.79|4.99|6.74|4.94|0
1724852400000|2024-08-28 13:40:00|6.76|4.96|6.76|4.96|6.76|4.96|6.7|4.9|0
1724852700000|2024-08-28 13:45:00|6.77|4.97|6.78|4.98|6.8|5|6.75|4.95|0
1724853000000|2024-08-28 13:50:00|6.77|4.97|6.74|4.94|6.78|4.98|6.72|4.92|0
1724853300000|2024-08-28 13:55:00|6.75|4.95|6.75|4.95|6.76|4.96|6.72|4.92|0
1724853600000|2024-08-28 14:00:00|6.76|4.96|6.77|4.97|6.8|5|6.75|4.95|0
1724853900000|2024-08-28 14:05:00|6.78|4.98|6.76|4.96|6.82|5.02|6.74|4.94|0
1724854200000|2024-08-28 14:10:00|6.75|4.95|6.78|4.98|6.78|4.98|6.75|4.95|0
1724854500000|2024-08-28 14:15:00|6.77|4.97|6.75|4.95|6.78|4.98|6.74|4.94|0
1724854800000|2024-08-28 14:20:00|6.74|4.94|6.76|4.96|6.8|5|6.74|4.94|0
1724855100000|2024-08-28 14:25:00|6.75|4.95|6.75|4.95|6.76|4.96|6.73|4.93|0
1724855400000|2024-08-28 14:30:00|6.74|4.94|6.77|4.97|6.77|4.97|6.72|4.92|0
1724855700000|2024-08-28 14:35:00|6.78|4.98|6.71|4.91|6.78|4.98|6.68|4.88|0
1724856000000|2024-08-28 14:40:00|6.7|4.9|6.79|4.99|6.8|5|6.7|4.9|0
1724856300000|2024-08-28 14:45:00|6.8|5|6.84|5.04|6.87|5.07|6.78|4.98|0
1724856600000|2024-08-28 14:50:00|6.83|5.03|6.72|4.92|6.85|5.05|6.64|4.84|0
1724856900000|2024-08-28 14:55:00|6.73|4.93|6.77|4.97|6.77|4.97|6.72|4.92|0
1724857200000|2024-08-28 15:00:00|6.78|4.98|6.81|5.01|6.85|5.05|6.78|4.98|0
1724857500000|2024-08-28 15:05:00|6.82|5.02|6.79|4.99|6.82|5.02|6.78|4.98|0
1724857800000|2024-08-28 15:10:00|6.8|5|6.81|5.01|6.94|5.14|6.66|4.86|0
1724858100000|2024-08-28 15:15:00|6.82|5.02|6.85|5.05|6.86|5.06|6.79|4.99|0
1724858400000|2024-08-28 15:20:00|6.86|5.06|7.05|5.25|7.07|5.27|6.67|4.87|0
1724858700000|2024-08-28 15:25:00|7.06|5.26|7.09|5.29|7.12|5.32|7.02|5.22|0
1724859000000|2024-08-28 15:30:00|7.1|5.3|7.12|5.32|7.15|5.35|7.1|5.3|0
1724859300000|2024-08-28 15:35:00|7.13|5.33|7.09|5.29|7.13|5.33|7.08|5.28|0
1724859600000|2024-08-28 15:40:00|7.1|5.3|7.12|5.32|7.14|5.34|7.1|5.3|0
1724859900000|2024-08-28 15:45:00|7.11|5.31|7.12|5.32|7.14|5.34|7.1|5.3|0
1724860200000|2024-08-28 15:50:00|7.13|5.33|7.08|5.28|7.13|5.33|7.07|5.27|0
1724860500000|2024-08-28 15:55:00|7.07|5.27|7.07|5.27|7.11|5.31|7.06|5.26|0
1724860800000|2024-08-28 16:00:00|7.08|5.28|7.07|5.27|7.09|5.29|7.05|5.25|0
1724861100000|2024-08-28 16:05:00|7.08|5.28|7.1|5.3|7.13|5.33|7.08|5.28|0
1724861400000|2024-08-28 16:10:00|7.11|5.31|7.09|5.29|7.13|5.33|7.09|5.29|0
1724861700000|2024-08-28 16:15:00|7.1|5.3|7.12|5.32|7.18|5.38|7.1|5.3|0
1724862000000|2024-08-28 16:20:00|7.13|5.33|7.21|5.41|7.24|5.44|7.12|5.32|0
1724862300000|2024-08-28 16:25:00|7.2|5.4|7.17|5.37|7.22|5.42|7.17|5.37|0
1724862600000|2024-08-28 16:30:00|7.18|5.38|7.13|5.33|7.19|5.39|7.1|5.3|0
1724862900000|2024-08-28 16:35:00|7.14|5.34|7.12|5.32|7.14|5.34|7.11|5.31|0
1724863200000|2024-08-28 16:40:00|7.11|5.31|7.1|5.3|7.13|5.33|7.09|5.29|0
1724863500000|2024-08-28 16:45:00|7.11|5.31|7.11|5.31|7.12|5.32|7.1|5.3|0
1724863800000|2024-08-28 16:50:00|7.12|5.32|7.06|5.26|7.12|5.32|7.05|5.25|0
1724864100000|2024-08-28 16:55:00|7.05|5.25|7.05|5.25|7.06|5.26|7.04|5.24|0
1724864400000|2024-08-28 17:00:00|7.06|5.26|7.04|5.24|7.06|5.26|7.01|5.21|0
1724864700000|2024-08-28 17:05:00|7.03|5.23|7.04|5.24|7.06|5.26|7.03|5.23|0
1724865000000|2024-08-28 17:10:00|7.05|5.25|7.14|5.34|7.14|5.34|7.03|5.23|0
1724865300000|2024-08-28 17:15:00|7.13|5.33|7.13|5.33|7.14|5.34|7.11|5.31|0
1724865600000|2024-08-28 17:20:00|7.12|5.32|7.14|5.34|7.14|5.34|7.12|5.32|0
1724865900000|2024-08-28 17:25:00|7.15|5.35|7.11|5.31|7.15|5.35|7.11|5.31|0
1724866200000|2024-08-28 17:30:00|7.12|5.32|7.08|5.28|7.12|5.32|7.08|5.28|0
1724866500000|2024-08-28 17:35:00|7.07|5.27|7.12|5.32|7.12|5.32|7.07|5.27|0
1724866800000|2024-08-28 17:40:00|7.13|5.33|7.16|5.36|7.17|5.37|7.11|5.31|0
1724867100000|2024-08-28 17:45:00|7.15|5.35|7.21|5.41|7.22|5.42|7.14|5.34|0
1724867400000|2024-08-28 17:50:00|7.2|5.4|7.28|5.48|7.29|5.49|7.19|5.39|0
1724867700000|2024-08-28 17:55:00|7.27|5.47|7.64|5.84|7.81|6.01|7.02|5.22|0
1724868000000|2024-08-28 18:00:00|7.63|5.83|7.56|5.76|7.67|5.87|7.38|5.58|0
1724868300000|2024-08-28 18:05:00|7.57|5.77|7.5|5.7|7.57|5.77|7.45|5.65|0
1724868600000|2024-08-28 18:10:00|7.51|5.71|7.53|5.73|7.54|5.74|7.49|5.69|0
1724868900000|2024-08-28 18:15:00|7.52|5.72|7.54|5.74|7.55|5.75|7.51|5.71|0
1724869200000|2024-08-28 18:20:00|7.53|5.73|7.53|5.73|7.53|5.73|7.5|5.7|0
1724869500000|2024-08-28 18:25:00|7.54|5.74|7.55|5.75|7.57|5.77|7.52|5.72|0
1724869800000|2024-08-28 18:30:00|7.56|5.76|7.55|5.75|7.57|5.77|7.53|5.73|0
1724870100000|2024-08-28 18:35:00|7.54|5.74|7.63|5.83|7.65|5.85|7.53|5.73|0
1724870400000|2024-08-28 18:40:00|7.62|5.82|7.64|5.84|7.65|5.85|7.6|5.8|0
1724870700000|2024-08-28 18:45:00|7.63|5.83|7.65|5.85|7.67|5.87|7.63|5.83|0
1724871000000|2024-08-28 18:50:00|7.63|5.83|7.48|5.68|7.63|5.83|7.47|5.67|0
1724871300000|2024-08-28 18:55:00|7.49|5.69|7.34|5.54|7.73|5.93|7.33|5.53|0
1724871600000|2024-08-28 19:00:00|7.33|5.53|7.28|5.48|7.34|5.54|7.26|5.46|0
1724871900000|2024-08-28 19:05:00|7.29|5.49|7.39|5.59|7.42|5.62|7.29|5.49|0
1724872200000|2024-08-28 19:10:00|7.37|5.57|7.41|5.61|7.44|5.64|7.37|5.57|0
1724872500000|2024-08-28 19:15:00|7.4|5.6|7.36|5.56|7.4|5.6|7.35|5.55|0
1724872800000|2024-08-28 19:20:00|7.35|5.55|7.35|5.55|7.38|5.58|7.33|5.53|0
1724873100000|2024-08-28 19:25:00|7.34|5.54|7.28|5.48|7.34|5.54|7.27|5.47|0
1724873400000|2024-08-28 19:30:00|7.29|5.49|7.29|5.49|7.3|5.5|7.25|5.45|0
1724873700000|2024-08-28 19:35:00|7.3|5.5|7.32|5.52|7.33|5.53|7.28|5.48|0
1724874000000|2024-08-28 19:40:00|7.31|5.51|7.28|5.48|7.32|5.52|7.27|5.47|0
1724874300000|2024-08-28 19:45:00|7.27|5.47|7.34|5.54|7.53|5.73|7.23|5.43|0
1724874600000|2024-08-28 19:50:00|7.33|5.53|7.3|5.5|7.36|5.56|7.26|5.46|0
1724874900000|2024-08-28 19:55:00|7.32|5.52|7.38|5.58|7.4|5.6|7.29|5.49|0
1724875200000|2024-08-28 20:00:00|7.37|5.57|7.42|5.62|7.5|5.7|7.37|5.57|0
1724875500000|2024-08-28 20:05:00|7.43|5.63|7.45|5.65|7.46|5.66|7.41|5.61|0
1724875800000|2024-08-28 20:10:00|7.44|5.64|7.43|5.63|7.46|5.66|7.42|5.62|0
1724876100000|2024-08-28 20:15:00|7.42|5.62|7.46|5.46|7.53|5.62|7.42|5.46|0
1724876400000|2024-08-28 20:20:00|7.45|5.45|7.8|5.8|7.81|5.81|7.42|5.42|0
1724876700000|2024-08-28 20:25:00|7.81|5.81|7.71|5.71|7.89|5.89|7.53|5.53|0
1724877000000|2024-08-28 20:30:00|7.7|5.7|7.33|5.33|7.74|5.74|7.29|5.29|0
1724877300000|2024-08-28 20:35:00|7.32|5.32|7.26|5.26|7.38|5.38|7.26|5.26|0
1724877600000|2024-08-28 20:40:00|7.27|5.27|7.32|5.32|7.36|5.36|7.21|5.21|0
1724877900000|2024-08-28 20:45:00|7.33|5.33|7.39|5.39|7.4|5.4|7.32|5.32|0
1724878200000|2024-08-28 20:50:00|7.38|5.38|7.41|5.41|7.41|5.41|7.36|5.36|0
1724878500000|2024-08-28 20:55:00|7.42|5.42|7.35|5.35|7.42|5.42|7.35|5.35|0
1724878800000|2024-08-28 21:00:00|7.37|5.37|7.36|5.36|7.37|5.37|7.35|5.35|0
1724879100000|2024-08-28 21:05:00|7.37|5.37|7.39|5.39|7.41|5.41|7.37|5.37|0
1724879400000|2024-08-28 21:10:00|7.4|5.4|7.42|5.42|7.43|5.43|7.38|5.38|0
1724879700000|2024-08-28 21:15:00|7.41|5.41|7.43|5.43|7.44|5.44|7.41|5.41|0
1724880000000|2024-08-28 21:20:00|7.42|5.42|7.41|5.41|7.43|5.43|7.41|5.41|0
1724880300000|2024-08-28 21:25:00|7.42|5.42|7.43|5.43|7.43|5.43|7.4|5.4|0
1724880600000|2024-08-28 21:30:00|7.42|5.42|7.42|5.42|7.43|5.43|7.41|5.41|0
1724880900000|2024-08-28 21:35:00|7.41|5.41|7.42|5.42|7.42|5.42|7.41|5.41|0
1724881200000|2024-08-28 21:40:00|7.43|5.43|7.44|5.44|7.44|5.44|7.42|5.42|0
1724881500000|2024-08-28 21:45:00|7.45|5.45|7.46|5.46|7.46|5.46|7.45|5.45|0
1724881800000|2024-08-28 21:50:00|7.47|5.47|7.47|5.47|7.48|5.48|7.47|5.47|0
1724882100000|2024-08-28 21:55:00|7.48|5.48|7.52|5.52|7.52|5.52|7.48|5.48|0
1724882400000|2024-08-28 22:00:00|7.56|5.56|7.48|5.48|7.58|5.58|7.48|5.48|0
1724882700000|2024-08-28 22:05:00|7.49|5.49|7.53|5.53|7.53|5.53|7.44|5.44|0
1724883000000|2024-08-28 22:10:00|7.54|5.54|7.49|5.49|7.57|5.57|7.49|5.49|0
1724883300000|2024-08-28 22:15:00|7.5|5.5|7.53|5.53|7.53|5.53|7.48|5.48|0
1724883600000|2024-08-28 22:20:00|7.54|5.54|7.54|5.54|7.55|5.55|7.51|5.51|0
1724883900000|2024-08-28 22:25:00|7.55|5.55|7.52|5.52|7.55|5.55|7.52|5.52|0
1724884200000|2024-08-28 22:30:00|7.51|5.51|7.56|5.56|7.56|5.56|7.5|5.5|0
1724884500000|2024-08-28 22:35:00|7.55|5.55|7.55|5.55|7.55|5.55|7.52|5.52|0
1724884800000|2024-08-28 22:40:00|7.56|5.56|7.66|5.66|7.69|5.69|7.56|5.56|0
1724885100000|2024-08-28 22:45:00|7.65|5.65|7.64|5.64|7.71|5.71|7.64|5.64|0
1724885400000|2024-08-28 22:50:00|7.65|5.65|7.63|5.63|7.66|5.66|7.62|5.62|0
1724885700000|2024-08-28 22:55:00|7.64|5.64|7.63|5.63|7.65|5.65|7.63|5.63|0
1724886000000|2024-08-28 23:00:00|7.64|5.64|7.64|5.64|7.65|5.65|7.62|5.62|0
1724886300000|2024-08-28 23:05:00|7.63|5.63|7.6|5.6|7.64|5.64|7.6|5.6|0
1724886600000|2024-08-28 23:10:00|7.61|5.61|7.6|5.6|7.61|5.61|7.59|5.59|0
1724886900000|2024-08-28 23:15:00|7.61|5.61|7.62|5.62|7.62|5.62|7.6|5.6|0
1724887200000|2024-08-28 23:20:00|7.61|5.61|7.65|5.65|7.65|5.65|7.61|5.61|0
1724887500000|2024-08-28 23:25:00|7.64|5.64|7.64|5.64|7.66|5.66|7.63|5.63|0
1724887800000|2024-08-28 23:30:00|7.63|5.63|7.62|5.62|7.64|5.64|7.61|5.61|0
1724888100000|2024-08-28 23:35:00|7.63|5.63|7.63|5.63|7.63|5.63|7.61|5.61|0
1724888400000|2024-08-28 23:40:00|7.62|5.62|7.6|5.6|7.63|5.63|7.6|5.6|0
1724888700000|2024-08-28 23:45:00|7.59|5.59|7.58|5.58|7.59|5.59|7.58|5.58|0
1724889000000|2024-08-28 23:50:00|7.59|5.59|7.6|5.6|7.6|5.6|7.59|5.59|0
1724889300000|2024-08-28 23:55:00|7.59|5.59|7.6|5.6|7.6|5.6|7.59|5.59|0
1724889600000|2024-08-29 00:00:00|7.59|5.59|7.59|5.59|7.6|5.6|7.57|5.57|0
1724889900000|2024-08-29 00:05:00|7.58|5.58|7.59|5.59|7.6|5.6|7.56|5.56|0
1724890200000|2024-08-29 00:10:00|7.58|5.58|7.52|5.52|7.58|5.58|7.51|5.51|0
1724890500000|2024-08-29 00:15:00|7.42|5.62|7.43|5.63|7.43|5.63|7.41|5.61|0
1724890800000|2024-08-29 00:20:00|7.42|5.62|7.4|5.6|7.43|5.63|7.39|5.59|0
1724891100000|2024-08-29 00:25:00|7.5|5.7|7.48|5.68|7.51|5.71|7.48|5.68|0
1724891400000|2024-08-29 00:30:00|7.49|5.69|7.48|5.68|7.5|5.7|7.47|5.67|0
1724891700000|2024-08-29 00:35:00|7.47|5.67|7.49|5.69|7.49|5.69|7.47|5.67|0
1724892000000|2024-08-29 00:40:00|7.48|5.68|7.44|5.64|7.48|5.68|7.44|5.64|0
1724892300000|2024-08-29 00:45:00|7.45|5.65|7.47|5.67|7.47|5.67|7.44|5.64|0
1724892600000|2024-08-29 00:50:00|7.46|5.66|7.47|5.67|7.47|5.67|7.45|5.65|0
1724892900000|2024-08-29 00:55:00|7.46|5.66|7.46|5.66|7.47|5.67|7.45|5.65|0
1724893200000|2024-08-29 01:00:00|7.45|5.65|7.45|5.65|7.46|5.66|7.45|5.65|0
1724893500000|2024-08-29 01:05:00|7.44|5.64|7.46|5.66|7.46|5.66|7.44|5.64|0
1724893800000|2024-08-29 01:10:00|7.45|5.65|7.48|5.68|7.48|5.68|7.45|5.65|0
1724894100000|2024-08-29 01:15:00|7.49|5.69|7.46|5.66|7.5|5.7|7.46|5.66|0
1724894400000|2024-08-29 01:20:00|7.47|5.67|7.49|5.69|7.49|5.69|7.45|5.65|0
1724894700000|2024-08-29 01:25:00|7.48|5.68|7.5|5.7|7.51|5.71|7.48|5.68|0
1724895000000|2024-08-29 01:30:00|7.51|5.71|7.51|5.71|7.51|5.71|7.5|5.7|0
1724895300000|2024-08-29 01:35:00|7.5|5.7|7.47|5.67|7.5|5.7|7.47|5.67|0
1724895600000|2024-08-29 01:40:00|7.48|5.68|7.46|5.66|7.48|5.68|7.45|5.65|0
1724895900000|2024-08-29 01:45:00|7.45|5.65|7.45|5.65|7.47|5.67|7.45|5.65|0
1724896200000|2024-08-29 01:50:00|7.46|5.66|7.47|5.67|7.48|5.68|7.45|5.65|0
1724896500000|2024-08-29 01:55:00|7.48|5.68|7.48|5.68|7.48|5.68|7.46|5.66|0
1724896800000|2024-08-29 02:00:00|7.49|5.69|7.47|5.67|7.49|5.69|7.47|5.67|0
1724897100000|2024-08-29 02:05:00|7.48|5.68|7.48|5.68|7.49|5.69|7.46|5.66|0
1724897400000|2024-08-29 02:10:00|7.49|5.69|7.48|5.68|7.49|5.69|7.47|5.67|0
1724897700000|2024-08-29 02:15:00|7.47|5.67|7.48|5.68|7.48|5.68|7.47|5.67|0
1724898000000|2024-08-29 02:20:00|7.47|5.67|7.45|5.65|7.47|5.67|7.45|5.65|0
1724898300000|2024-08-29 02:25:00|7.46|5.66|7.44|5.64|7.46|5.66|7.43|5.63|0
1724898600000|2024-08-29 02:30:00|7.43|5.63|7.43|5.63|7.44|5.64|7.43|5.63|0
1724898900000|2024-08-29 02:35:00|7.42|5.62|7.42|5.62|7.43|5.63|7.41|5.61|0
1724899200000|2024-08-29 02:40:00|7.41|5.61|7.4|5.6|7.42|5.62|7.4|5.6|0
1724899500000|2024-08-29 02:45:00|7.39|5.59|7.39|5.59|7.4|5.6|7.38|5.58|0
1724899800000|2024-08-29 02:50:00|7.38|5.58|7.38|5.58|7.39|5.59|7.38|5.58|0
1724900100000|2024-08-29 02:55:00|7.39|5.59|7.38|5.58|7.39|5.59|7.37|5.57|0
1724900400000|2024-08-29 03:00:00|7.37|5.57|7.37|5.57|7.38|5.58|7.37|5.57|0
1724900700000|2024-08-29 03:05:00|7.36|5.56|7.37|5.57|7.38|5.58|7.36|5.56|0
1724901000000|2024-08-29 03:10:00|7.38|5.58|7.37|5.57|7.38|5.58|7.37|5.57|0
1724901300000|2024-08-29 03:15:00|7.36|5.56|7.36|5.56|7.36|5.56|7.36|5.56|0
1724901600000|2024-08-29 03:20:00|7.37|5.57|7.37|5.57|7.37|5.57|7.36|5.56|0
1724901900000|2024-08-29 03:25:00|7.36|5.56|7.37|5.57|7.37|5.57|7.36|5.56|0
1724902200000|2024-08-29 03:30:00|7.38|5.58|7.37|5.57|7.38|5.58|7.37|5.57|0
1724902500000|2024-08-29 03:35:00|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1724902800000|2024-08-29 03:40:00|7.36|5.56|7.37|5.57|7.37|5.57|7.35|5.55|0
1724903100000|2024-08-29 03:45:00|7.38|5.58|7.37|5.57|7.38|5.58|7.36|5.56|0
1724903700000|2024-08-29 03:55:00|7.36|5.56|7.36|5.56|7.36|5.56|7.35|5.55|0
1724904000000|2024-08-29 04:00:00|7.35|5.55|7.35|5.55|7.36|5.56|7.34|5.54|0
1724904300000|2024-08-29 04:05:00|7.36|5.56|7.36|5.56|7.36|5.56|7.35|5.55|0
1724904600000|2024-08-29 04:10:00|7.35|5.55|7.35|5.55|7.36|5.56|7.35|5.55|0
1724904900000|2024-08-29 04:15:00|7.34|5.54|7.33|5.53|7.34|5.54|7.32|5.52|0
1724905200000|2024-08-29 04:20:00|7.32|5.52|7.32|5.52|7.33|5.53|7.32|5.52|0
1724905500000|2024-08-29 04:25:00|7.31|5.51|7.32|5.52|7.32|5.52|7.31|5.51|0
1724905800000|2024-08-29 04:30:00|7.33|5.53|7.32|5.52|7.33|5.53|7.32|5.52|0
1724906100000|2024-08-29 04:35:00|7.33|5.53|7.33|5.53|7.33|5.53|7.33|5.53|0
1724906400000|2024-08-29 04:40:00|7.34|5.54|7.34|5.54|7.34|5.54|7.33|5.53|0
1724906700000|2024-08-29 04:45:00|7.33|5.53|7.32|5.52|7.34|5.54|7.32|5.52|0
1724907000000|2024-08-29 04:50:00|7.33|5.53|7.31|5.51|7.33|5.53|7.31|5.51|0
1724907300000|2024-08-29 04:55:00|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1724907600000|2024-08-29 05:00:00|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1724907900000|2024-08-29 05:05:00|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1724908200000|2024-08-29 05:10:00|7.31|5.51|7.31|5.51|7.32|5.52|7.3|5.5|0
1724908500000|2024-08-29 05:15:00|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1724908800000|2024-08-29 05:20:00|7.32|5.52|7.3|5.5|7.32|5.52|7.3|5.5|0
1724909100000|2024-08-29 05:25:00|7.31|5.51|7.31|5.51|7.32|5.52|7.3|5.5|0
1724909400000|2024-08-29 05:30:00|7.32|5.52|7.32|5.52|7.33|5.53|7.31|5.51|0
1724909700000|2024-08-29 05:35:00|7.31|5.51|7.24|5.44|7.31|5.51|7.24|5.44|0
1724910000000|2024-08-29 05:40:00|7.25|5.45|7.28|5.48|7.28|5.48|7.25|5.45|0
1724910300000|2024-08-29 05:45:00|7.27|5.47|7.27|5.47|7.28|5.48|7.27|5.47|0
1724910600000|2024-08-29 05:50:00|7.26|5.46|7.25|5.45|7.27|5.47|7.25|5.45|0
1724910900000|2024-08-29 05:55:00|7.26|5.46|7.25|5.45|7.26|5.46|7.25|5.45|0
1724911200000|2024-08-29 06:00:00|7.26|5.46|7.25|5.45|7.26|5.46|7.24|5.44|0
1724911500000|2024-08-29 06:05:00|7.24|5.44|7.25|5.45|7.26|5.46|7.24|5.44|0
1724911800000|2024-08-29 06:10:00|7.26|5.46|7.27|5.47|7.27|5.47|7.25|5.45|0
1724912100000|2024-08-29 06:15:00|7.28|5.48|7.21|5.41|7.35|5.55|7.2|5.4|0
1724912400000|2024-08-29 06:20:00|7.2|5.4|7.19|5.39|7.21|5.41|7.19|5.39|0
1724912700000|2024-08-29 06:25:00|7.2|5.4|7.19|5.39|7.2|5.4|7.18|5.38|0
1724913000000|2024-08-29 06:30:00|7.18|5.38|7.18|5.38|7.19|5.39|7.18|5.38|0
1724913300000|2024-08-29 06:35:00|7.16|5.36|7.16|5.36|7.16|5.36|7.14|5.34|0
1724913600000|2024-08-29 06:40:00|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1724913900000|2024-08-29 06:45:00|7.15|5.35|7.13|5.33|7.15|5.35|7.13|5.33|0
1724914200000|2024-08-29 06:50:00|7.14|5.34|7.14|5.34|7.14|5.34|7.13|5.33|0
1724914500000|2024-08-29 06:55:00|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1724914800000|2024-08-29 07:00:00|7.13|5.33|7.1|5.3|7.13|5.33|7.1|5.3|0
1724915100000|2024-08-29 07:05:00|7.09|5.29|7.08|5.28|7.09|5.29|7.07|5.27|0
1724915400000|2024-08-29 07:10:00|7.09|5.29|7.07|5.27|7.09|5.29|7.07|5.27|0
1724915700000|2024-08-29 07:15:00|7.09|5.29|7.05|5.25|7.09|5.29|7.05|5.25|0
1724916000000|2024-08-29 07:20:00|7.06|5.26|7.2|5.4|7.23|5.43|7.05|5.25|0
1724916300000|2024-08-29 07:25:00|7.21|5.41|7.1|5.3|7.25|5.45|7.09|5.29|0
1724916600000|2024-08-29 07:30:00|7.09|5.29|7.08|5.28|7.09|5.29|7.07|5.27|0
1724916900000|2024-08-29 07:35:00|7.07|5.27|7.07|5.27|7.08|5.28|7.07|5.27|0
1724917200000|2024-08-29 07:40:00|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1724917500000|2024-08-29 07:45:00|7.08|5.28|7.08|5.28|7.09|5.29|7.07|5.27|0
1724917800000|2024-08-29 07:50:00|7.09|5.29|7.08|5.28|7.09|5.29|7.08|5.28|0
1724918100000|2024-08-29 07:55:00|7.09|5.29|7.09|5.29|7.09|5.29|7.08|5.28|0
1724918400000|2024-08-29 08:00:00|7.1|5.3|7.09|5.29|7.12|5.32|7.06|5.26|0
1724918700000|2024-08-29 08:05:00|7.08|5.28|7.09|5.29|7.1|5.3|7.06|5.26|0
1724919000000|2024-08-29 08:10:00|7.08|5.28|7.02|5.22|7.09|5.29|7.02|5.22|0
1724919300000|2024-08-29 08:15:00|7.01|5.21|7.02|5.22|7.04|5.24|7.01|5.21|0
1724919600000|2024-08-29 08:20:00|7.03|5.23|7.11|5.31|7.11|5.31|7.03|5.23|0
1724919900000|2024-08-29 08:25:00|7.1|5.3|7.09|5.29|7.11|5.31|7.08|5.28|0
1724920200000|2024-08-29 08:30:00|7.08|5.28|7.07|5.27|7.09|5.29|7.05|5.25|0
1724920500000|2024-08-29 08:35:00|7.08|5.28|7.06|5.26|7.08|5.28|7.05|5.25|0
1724920800000|2024-08-29 08:40:00|7.05|5.25|7.03|5.23|7.07|5.27|7.03|5.23|0
1724921100000|2024-08-29 08:45:00|7.02|5.22|7.04|5.24|7.05|5.25|7.02|5.22|0
1724921400000|2024-08-29 08:50:00|7.05|5.25|7.06|5.26|7.06|5.26|7.04|5.24|0
1724921700000|2024-08-29 08:55:00|7.05|5.25|7.02|5.22|7.05|5.25|7|5.2|0
1724922000000|2024-08-29 09:00:00|7.01|5.21|7|5.2|7.02|5.22|7|5.2|0
1724922300000|2024-08-29 09:05:00|7.01|5.21|6.99|5.19|7.01|5.21|6.98|5.18|0
1724922600000|2024-08-29 09:10:00|6.98|5.18|6.98|5.18|6.98|5.18|6.97|5.17|0
1724922900000|2024-08-29 09:15:00|6.97|5.17|6.96|5.16|6.98|5.18|6.96|5.16|0
1724923200000|2024-08-29 09:20:00|6.97|5.17|6.95|5.15|6.97|5.17|6.94|5.14|0
1724923500000|2024-08-29 09:25:00|6.96|5.16|6.93|5.13|6.96|5.16|6.93|5.13|0
1724923800000|2024-08-29 09:30:00|6.92|5.12|6.95|5.15|6.96|5.16|6.92|5.12|0
1724924100000|2024-08-29 09:35:00|6.94|5.14|6.91|5.11|6.94|5.14|6.91|5.11|0
1724924400000|2024-08-29 09:40:00|6.9|5.1|6.89|5.09|6.9|5.1|6.87|5.07|0
1724924700000|2024-08-29 09:45:00|6.88|5.08|6.87|5.07|6.88|5.08|6.86|5.06|0
1724925000000|2024-08-29 09:50:00|6.86|5.06|6.88|5.08|6.88|5.08|6.85|5.05|0
1724925300000|2024-08-29 09:55:00|6.87|5.07|6.87|5.07|6.88|5.08|6.86|5.06|0
1724925600000|2024-08-29 10:00:00|6.88|5.08|6.86|5.06|6.88|5.08|6.85|5.05|0
1724925900000|2024-08-29 10:05:00|6.85|5.05|6.85|5.05|6.87|5.07|6.83|5.03|0
1724926200000|2024-08-29 10:10:00|6.86|5.06|6.87|5.07|6.87|5.07|6.85|5.05|0
1724926500000|2024-08-29 10:15:00|6.86|5.06|6.9|5.1|6.9|5.1|6.86|5.06|0
1724926800000|2024-08-29 10:20:00|6.89|5.09|6.89|5.09|6.91|5.11|6.89|5.09|0
1724927100000|2024-08-29 10:25:00|6.9|5.1|6.92|5.12|6.92|5.12|6.9|5.1|0
1724927400000|2024-08-29 10:30:00|6.91|5.11|6.93|5.13|6.93|5.13|6.89|5.09|0
1724927700000|2024-08-29 10:35:00|6.92|5.12|6.94|5.14|6.95|5.15|6.91|5.11|0
1724928000000|2024-08-29 10:40:00|6.95|5.15|6.93|5.13|6.96|5.16|6.92|5.12|0
1724928300000|2024-08-29 10:45:00|6.92|5.12|6.9|5.1|6.93|5.13|6.89|5.09|0
1724928600000|2024-08-29 10:50:00|6.91|5.11|6.91|5.11|6.92|5.12|6.9|5.1|0
1724928900000|2024-08-29 10:55:00|6.9|5.1|6.93|5.13|6.94|5.14|6.9|5.1|0
1724929200000|2024-08-29 11:00:00|6.94|5.14|7.05|5.25|7.13|5.33|6.94|5.14|0
1724929500000|2024-08-29 11:05:00|7.04|5.24|7.02|5.22|7.05|5.25|7.01|5.21|0
1724929800000|2024-08-29 11:10:00|7.01|5.21|7|5.2|7.03|5.23|7|5.2|0
1724930100000|2024-08-29 11:15:00|6.99|5.19|6.98|5.18|7|5.2|6.98|5.18|0
1724930400000|2024-08-29 11:20:00|6.97|5.17|7.01|5.21|7.01|5.21|6.97|5.17|0
1724930700000|2024-08-29 11:25:00|7|5.2|7.01|5.21|7.02|5.22|7|5.2|0
1724931000000|2024-08-29 11:30:00|7.02|5.22|7|5.2|7.02|5.22|6.98|5.18|0
1724931300000|2024-08-29 11:35:00|7.01|5.21|6.96|5.16|7.01|5.21|6.94|5.14|0
1724931600000|2024-08-29 11:40:00|6.95|5.15|6.95|5.15|6.97|5.17|6.94|5.14|0
1724931900000|2024-08-29 11:45:00|6.94|5.14|6.9|5.1|6.95|5.15|6.9|5.1|0
1724932200000|2024-08-29 11:50:00|6.91|5.11|6.92|5.12|6.93|5.13|6.91|5.11|0
1724932500000|2024-08-29 11:55:00|6.93|5.13|6.95|5.15|6.96|5.16|6.93|5.13|0
1724932800000|2024-08-29 12:00:00|6.96|5.16|6.95|5.15|6.97|5.17|6.94|5.14|0
1724933100000|2024-08-29 12:05:00|6.96|5.16|6.95|5.15|6.98|5.18|6.94|5.14|0
1724933400000|2024-08-29 12:10:00|6.96|5.16|6.97|5.17|6.98|5.18|6.95|5.15|0
1724933700000|2024-08-29 12:15:00|6.98|5.18|6.95|5.15|6.98|5.18|6.95|5.15|0
1724934000000|2024-08-29 12:20:00|7.12|5.32|6.79|4.99|7.13|5.33|6.79|4.99|0
1724934300000|2024-08-29 12:25:00|6.8|5|6.78|4.98|6.8|5|6.77|4.97|0
1724934600000|2024-08-29 12:30:00|6.77|4.97|6.74|4.94|6.78|4.98|6.68|4.88|0
1724934900000|2024-08-29 12:35:00|6.73|4.93|6.76|4.96|6.8|5|6.73|4.93|0
1724935200000|2024-08-29 12:40:00|6.77|4.97|6.81|5.01|6.82|5.02|6.77|4.97|0
1724935500000|2024-08-29 12:45:00|6.8|5|6.77|4.97|6.81|5.01|6.75|4.95|0
1724935800000|2024-08-29 12:50:00|6.76|4.96|6.75|4.95|6.77|4.97|6.74|4.94|0
1724936100000|2024-08-29 12:55:00|6.74|4.94|6.78|4.98|6.79|4.99|6.74|4.94|0
1724936400000|2024-08-29 13:00:00|6.79|4.99|6.78|4.98|6.79|4.99|6.76|4.96|0
1724936700000|2024-08-29 13:05:00|6.79|4.99|6.78|4.98|6.79|4.99|6.77|4.97|0
1724937000000|2024-08-29 13:10:00|6.77|4.97|6.74|4.94|6.78|4.98|6.74|4.94|0
1724937300000|2024-08-29 13:15:00|6.75|4.95|6.73|4.93|6.75|4.95|6.73|4.93|0
1724937600000|2024-08-29 13:20:00|6.72|4.92|6.76|4.96|6.77|4.97|6.71|4.91|0
1724937900000|2024-08-29 13:25:00|6.77|4.97|6.73|4.93|6.79|4.99|6.7|4.9|0
1724938200000|2024-08-29 13:30:00|6.71|4.91|6.67|4.87|6.78|4.98|6.67|4.87|0
1724938500000|2024-08-29 13:35:00|6.68|4.88|6.73|4.93|6.83|5.03|6.65|4.85|0
1724938800000|2024-08-29 13:40:00|6.72|4.92|6.78|4.98|6.79|4.99|6.69|4.89|0
1724939100000|2024-08-29 13:45:00|6.76|4.96|6.68|4.88|6.79|4.99|6.68|4.88|0
1724939400000|2024-08-29 13:50:00|6.69|4.89|6.74|4.94|6.82|5.02|6.69|4.89|0
1724939700000|2024-08-29 13:55:00|6.75|4.95|6.64|4.84|6.75|4.95|6.62|4.82|0
1724940000000|2024-08-29 14:00:00|6.6|4.8|6.61|4.81|6.64|4.84|6.55|4.75|0
1724940300000|2024-08-29 14:05:00|6.6|4.8|6.67|4.87|6.67|4.87|6.59|4.79|0
1724940600000|2024-08-29 14:10:00|6.66|4.86|6.62|4.82|6.67|4.87|6.6|4.8|0
1724940900000|2024-08-29 14:15:00|6.61|4.81|6.67|4.87|6.73|4.93|6.59|4.79|0
1724941200000|2024-08-29 14:20:00|6.66|4.86|6.61|4.81|6.7|4.9|6.6|4.8|0
1724941500000|2024-08-29 14:25:00|6.6|4.8|6.57|4.77|6.62|4.82|6.54|4.74|0
1724941800000|2024-08-29 14:30:00|6.56|4.76|6.55|4.75|6.56|4.76|6.5|4.7|0
1724942100000|2024-08-29 14:35:00|6.54|4.74|6.62|4.82|6.85|5.05|6.51|4.71|0
1724942400000|2024-08-29 14:40:00|6.61|4.81|6.62|4.82|6.67|4.87|6.59|4.79|0
1724942700000|2024-08-29 14:45:00|6.61|4.81|6.57|4.77|6.64|4.84|6.57|4.77|0
1724943000000|2024-08-29 14:50:00|6.55|4.75|6.57|4.77|6.58|4.78|6.55|4.75|0
1724943300000|2024-08-29 14:55:00|6.58|4.78|6.62|4.82|6.65|4.85|6.57|4.77|0
1724943600000|2024-08-29 15:00:00|6.61|4.81|6.61|4.81|6.62|4.82|6.58|4.78|0
1724943900000|2024-08-29 15:05:00|6.6|4.8|6.59|4.79|6.62|4.82|6.58|4.78|0
1724944200000|2024-08-29 15:10:00|6.6|4.8|6.54|4.74|6.6|4.8|6.54|4.74|0
1724944500000|2024-08-29 15:15:00|6.53|4.73|6.62|4.82|6.62|4.82|6.51|4.71|0
1724944800000|2024-08-29 15:20:00|6.61|4.81|6.64|4.84|6.69|4.89|6.57|4.77|0
1724945100000|2024-08-29 15:25:00|6.63|4.83|6.63|4.83|6.65|4.85|6.62|4.82|0
1724945400000|2024-08-29 15:30:00|6.62|4.82|6.62|4.82|6.63|4.83|6.58|4.78|0
1724945700000|2024-08-29 15:35:00|6.61|4.81|6.59|4.79|6.65|4.85|6.59|4.79|0
1724946000000|2024-08-29 15:40:00|6.6|4.8|6.63|4.83|6.64|4.84|6.59|4.79|0
1724946300000|2024-08-29 15:45:00|6.62|4.82|6.59|4.79|6.64|4.84|6.59|4.79|0
1724946600000|2024-08-29 15:50:00|6.6|4.8|6.61|4.81|6.62|4.82|6.59|4.79|0
1724946900000|2024-08-29 15:55:00|6.62|4.82|6.58|4.78|6.62|4.82|6.58|4.78|0
1724947200000|2024-08-29 16:00:00|6.59|4.79|6.54|4.74|6.59|4.79|6.52|4.72|0
1724947500000|2024-08-29 16:05:00|6.55|4.75|6.52|4.72|6.55|4.75|6.49|4.69|0
1724947800000|2024-08-29 16:10:00|6.53|4.73|6.48|4.68|6.53|4.73|6.48|4.68|0
1724948100000|2024-08-29 16:15:00|6.49|4.69|6.53|4.73|6.55|4.75|6.47|4.67|0
1724948400000|2024-08-29 16:20:00|6.54|4.74|6.49|4.69|6.54|4.74|6.48|4.68|0
1724948700000|2024-08-29 16:25:00|6.48|4.68|6.5|4.7|6.52|4.72|6.48|4.68|0
1724949000000|2024-08-29 16:30:00|6.49|4.69|6.48|4.68|6.5|4.7|6.48|4.68|0
1724949300000|2024-08-29 16:35:00|6.47|4.67|6.48|4.68|6.5|4.7|6.47|4.67|0
1724949600000|2024-08-29 16:40:00|6.49|4.69|6.62|4.82|6.74|4.94|6.47|4.67|0
1724949900000|2024-08-29 16:45:00|6.61|4.81|6.64|4.84|6.64|4.84|6.6|4.8|0
1724950200000|2024-08-29 16:50:00|6.65|4.85|6.68|4.88|6.7|4.9|6.63|4.83|0
1724950500000|2024-08-29 16:55:00|6.67|4.87|6.65|4.85|6.68|4.88|6.64|4.84|0
1724950800000|2024-08-29 17:00:00|6.66|4.86|6.67|4.87|6.69|4.89|6.66|4.86|0
1724951100000|2024-08-29 17:05:00|6.66|4.86|6.71|4.91|6.71|4.91|6.66|4.86|0
1724951400000|2024-08-29 17:10:00|6.7|4.9|6.72|4.92|6.75|4.95|6.69|4.89|0
1724951700000|2024-08-29 17:15:00|6.73|4.93|6.72|4.92|6.73|4.93|6.71|4.91|0
1724952000000|2024-08-29 17:20:00|6.71|4.91|6.72|4.92|6.72|4.92|6.7|4.9|0
1724952300000|2024-08-29 17:25:00|6.71|4.91|6.72|4.92|6.73|4.93|6.69|4.89|0
1724952600000|2024-08-29 17:30:00|6.71|4.91|6.71|4.91|6.73|4.93|6.7|4.9|0
1724952900000|2024-08-29 17:35:00|6.72|4.92|6.73|4.93|6.73|4.93|6.7|4.9|0
1724953200000|2024-08-29 17:40:00|6.74|4.94|6.7|4.9|6.74|4.94|6.69|4.89|0
1724953500000|2024-08-29 17:45:00|6.71|4.91|6.74|4.94|6.76|4.96|6.71|4.91|0
1724953800000|2024-08-29 17:50:00|6.75|4.95|6.69|4.89|6.75|4.95|6.69|4.89|0
1724954100000|2024-08-29 17:55:00|6.7|4.9|6.67|4.87|6.7|4.9|6.67|4.87|0
1724954400000|2024-08-29 18:00:00|6.68|4.88|6.73|4.93|6.77|4.97|6.68|4.88|0
1724954700000|2024-08-29 18:05:00|6.72|4.92|6.74|4.94|6.75|4.95|6.72|4.92|0
1724955000000|2024-08-29 18:10:00|6.75|4.95|6.76|4.96|6.78|4.98|6.74|4.94|0
1724955300000|2024-08-29 18:15:00|6.77|4.97|6.78|4.98|6.79|4.99|6.76|4.96|0
1724955600000|2024-08-29 18:20:00|6.79|4.99|6.76|4.96|6.79|4.99|6.76|4.96|0
1724955900000|2024-08-29 18:25:00|6.77|4.97|6.91|5.11|6.93|5.13|6.76|4.96|0
1724956200000|2024-08-29 18:30:00|6.92|5.12|6.62|4.82|6.92|5.12|6.44|4.64|0
1724956500000|2024-08-29 18:35:00|6.63|4.83|6.77|4.97|6.8|5|6.62|4.82|0
1724956800000|2024-08-29 18:40:00|6.78|4.98|6.82|5.02|6.87|5.07|6.72|4.92|0
1724957100000|2024-08-29 18:45:00|6.83|5.03|6.78|4.98|6.91|5.11|6.78|4.98|0
1724957400000|2024-08-29 18:50:00|6.8|5|6.76|4.96|6.9|5.1|6.75|4.95|0
1724957700000|2024-08-29 18:55:00|6.75|4.95|6.77|4.97|6.82|5.02|6.73|4.93|0
1724958000000|2024-08-29 19:00:00|6.79|4.99|6.83|5.03|6.86|5.06|6.76|4.96|0
1724958300000|2024-08-29 19:05:00|6.82|5.02|6.8|5|6.83|5.03|6.76|4.96|0
1724958600000|2024-08-29 19:10:00|6.81|5.01|6.83|5.03|6.88|5.08|6.78|4.98|0
1724958900000|2024-08-29 19:15:00|6.81|5.01|6.5|4.7|6.84|5.04|6.41|4.61|0
1724959200000|2024-08-29 19:20:00|6.49|4.69|6.61|4.81|6.67|4.87|6.48|4.68|0
1724959500000|2024-08-29 19:25:00|6.6|4.8|6.56|4.76|6.61|4.81|6.51|4.71|0
1724959800000|2024-08-29 19:30:00|6.57|4.77|6.57|4.77|6.59|4.79|6.54|4.74|0
1724960100000|2024-08-29 19:35:00|6.58|4.78|6.54|4.74|6.59|4.79|6.49|4.69|0
1724960400000|2024-08-29 19:40:00|6.53|4.73|6.63|4.83|6.63|4.83|6.52|4.72|0
1724960700000|2024-08-29 19:45:00|6.62|4.82|6.66|4.86|6.67|4.87|6.58|4.78|0
1724961000000|2024-08-29 19:50:00|6.64|4.84|6.71|4.91|6.71|4.91|6.61|4.81|0
1724961300000|2024-08-29 19:55:00|6.66|4.86|6.65|4.85|6.71|4.91|6.63|4.83|0
1724961600000|2024-08-29 20:00:00|6.64|4.84|6.59|4.79|6.64|4.84|6.59|4.79|0
1724961900000|2024-08-29 20:05:00|6.6|4.8|6.55|4.75|6.6|4.8|6.54|4.74|0
1724962200000|2024-08-29 20:10:00|6.54|4.74|6.58|4.78|6.69|4.89|6.54|4.74|0
1724962500000|2024-08-29 20:15:00|6.67|4.67|6.65|4.65|6.67|4.67|6.65|4.65|0
1724962800000|2024-08-29 20:20:00|6.66|4.66|6.66|4.66|6.66|4.66|6.65|4.65|0
1724963100000|2024-08-29 20:25:00|6.65|4.65|6.65|4.65|6.66|4.66|6.64|4.64|0
1724963400000|2024-08-29 20:30:00|6.66|4.66|6.67|4.67|6.67|4.67|6.66|4.66|0
1724963700000|2024-08-29 20:35:00|6.66|4.66|6.66|4.66|6.67|4.67|6.65|4.65|0
1724964000000|2024-08-29 20:40:00|6.67|4.67|6.67|4.67|6.67|4.67|6.67|4.67|0
1724964300000|2024-08-29 20:45:00|6.68|4.68|6.68|4.68|6.68|4.68|6.67|4.67|0
1724964600000|2024-08-29 20:50:00|6.67|4.67|6.67|4.67|6.67|4.67|6.66|4.66|0
1724964900000|2024-08-29 20:55:00|6.66|4.66|6.67|4.67|6.67|4.67|6.66|4.66|0
1724965200000|2024-08-29 21:00:00|6.66|4.66|6.66|4.66|6.66|4.66|6.66|4.66|0
1724965500000|2024-08-29 21:05:00|6.67|4.67|6.67|4.67|6.67|4.67|6.66|4.66|0
1724965800000|2024-08-29 21:10:00|6.68|4.68|6.68|4.68|6.68|4.68|6.68|4.68|0
1724966100000|2024-08-29 21:15:00|6.67|4.67|6.67|4.67|6.68|4.68|6.66|4.66|0
1724966400000|2024-08-29 21:20:00|6.66|4.66|6.66|4.66|6.66|4.66|6.66|4.66|0
1724967300000|2024-08-29 21:35:00|6.65|4.65|6.65|4.65|6.65|4.65|6.65|4.65|0
1724967900000|2024-08-29 21:45:00|6.64|4.64|6.65|4.65|6.65|4.65|6.64|4.64|0
1724968800000|2024-08-29 22:00:00|6.64|4.64|6.65|4.65|6.66|4.66|6.62|4.62|0
1724969100000|2024-08-29 22:05:00|6.66|4.66|6.69|4.69|6.72|4.72|6.66|4.66|0
1724969400000|2024-08-29 22:10:00|6.7|4.7|6.68|4.68|6.7|4.7|6.67|4.67|0
1724969700000|2024-08-29 22:15:00|6.67|4.67|6.66|4.66|6.68|4.68|6.65|4.65|0
1724970000000|2024-08-29 22:20:00|6.67|4.67|6.68|4.68|6.69|4.69|6.66|4.66|0
1724970300000|2024-08-29 22:25:00|6.69|4.69|6.67|4.67|6.69|4.69|6.66|4.66|0
1724970600000|2024-08-29 22:30:00|6.66|4.66|6.67|4.67|6.68|4.68|6.66|4.66|0
1724970900000|2024-08-29 22:35:00|6.68|4.68|6.67|4.67|6.68|4.68|6.67|4.67|0
1724971200000|2024-08-29 22:40:00|6.68|4.68|6.67|4.67|6.68|4.68|6.66|4.66|0
1724971500000|2024-08-29 22:45:00|6.68|4.68|6.68|4.68|6.69|4.69|6.68|4.68|0
1724971800000|2024-08-29 22:50:00|6.67|4.67|6.68|4.68|6.68|4.68|6.67|4.67|0
1724972100000|2024-08-29 22:55:00|6.67|4.67|6.68|4.68|6.68|4.68|6.67|4.67|0
1724972400000|2024-08-29 23:00:00|6.69|4.69|6.69|4.69|6.7|4.7|6.68|4.68|0
1724972700000|2024-08-29 23:05:00|6.68|4.68|6.67|4.67|6.69|4.69|6.67|4.67|0
1724973000000|2024-08-29 23:10:00|6.68|4.68|6.66|4.66|6.68|4.68|6.66|4.66|0
1724973300000|2024-08-29 23:15:00|6.67|4.67|6.67|4.67|6.67|4.67|6.66|4.66|0
1724973600000|2024-08-29 23:20:00|6.66|4.66|6.66|4.66|6.66|4.66|6.65|4.65|0
1724973900000|2024-08-29 23:25:00|6.65|4.65|6.65|4.65|6.65|4.65|6.65|4.65|0
1724974200000|2024-08-29 23:30:00|6.66|4.66|6.68|4.68|6.68|4.68|6.66|4.66|0
1724974500000|2024-08-29 23:35:00|6.67|4.67|6.68|4.68|6.68|4.68|6.67|4.67|0
1724974800000|2024-08-29 23:40:00|6.69|4.69|6.67|4.67|6.69|4.69|6.67|4.67|0
1724975100000|2024-08-29 23:45:00|6.68|4.68|6.66|4.66|6.68|4.68|6.66|4.66|0
1724975400000|2024-08-29 23:50:00|6.67|4.67|6.68|4.68|6.68|4.68|6.66|4.66|0
1724975700000|2024-08-29 23:55:00|6.67|4.67|6.68|4.68|6.68|4.68|6.67|4.67|0
1724976000000|2024-08-30 00:00:00|6.67|4.67|6.71|4.71|6.71|4.71|6.67|4.67|0
1724976300000|2024-08-30 00:05:00|6.72|4.72|6.73|4.73|6.74|4.74|6.72|4.72|0
1724976600000|2024-08-30 00:10:00|6.74|4.74|6.74|4.74|6.74|4.74|6.72|4.72|0
1724976900000|2024-08-30 00:15:00|6.64|4.84|6.63|4.83|6.64|4.84|6.62|4.82|0
1724977200000|2024-08-30 00:20:00|6.62|4.82|6.6|4.8|6.62|4.82|6.6|4.8|0
1724977500000|2024-08-30 00:25:00|6.59|4.79|6.56|4.76|6.59|4.79|6.55|4.75|0
1724977800000|2024-08-30 00:30:00|6.55|4.75|6.55|4.75|6.56|4.76|6.53|4.73|0
1724978100000|2024-08-30 00:35:00|6.54|4.74|6.54|4.74|6.55|4.75|6.53|4.73|0
1724978400000|2024-08-30 00:40:00|6.55|4.75|6.54|4.74|6.55|4.75|6.54|4.74|0
1724978700000|2024-08-30 00:45:00|6.55|4.75|6.54|4.74|6.55|4.75|6.54|4.74|0
1724979300000|2024-08-30 00:55:00|6.53|4.73|6.54|4.74|6.54|4.74|6.52|4.72|0
1724979600000|2024-08-30 01:00:00|6.53|4.73|6.51|4.71|6.53|4.73|6.51|4.71|0
1724979900000|2024-08-30 01:05:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1724980200000|2024-08-30 01:10:00|6.54|4.74|6.54|4.74|6.54|4.74|6.53|4.73|0
1724980500000|2024-08-30 01:15:00|6.55|4.75|6.55|4.75|6.55|4.75|6.53|4.73|0
1724980800000|2024-08-30 01:20:00|6.54|4.74|6.55|4.75|6.56|4.76|6.54|4.74|0
1724981100000|2024-08-30 01:25:00|6.56|4.76|6.57|4.77|6.57|4.77|6.55|4.75|0
1724981400000|2024-08-30 01:30:00|6.56|4.76|6.54|4.74|6.57|4.77|6.54|4.74|0
1724981700000|2024-08-30 01:35:00|6.55|4.75|6.53|4.73|6.55|4.75|6.53|4.73|0
1724982000000|2024-08-30 01:40:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1724982300000|2024-08-30 01:45:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1724982600000|2024-08-30 01:50:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1724982900000|2024-08-30 01:55:00|6.54|4.74|6.54|4.74|6.55|4.75|6.54|4.74|0
1724983200000|2024-08-30 02:00:00|6.55|4.75|6.52|4.72|6.55|4.75|6.51|4.71|0
1724983500000|2024-08-30 02:05:00|6.53|4.73|6.53|4.73|6.54|4.74|6.52|4.72|0
1724983800000|2024-08-30 02:10:00|6.54|4.74|6.53|4.73|6.54|4.74|6.52|4.72|0
1724984100000|2024-08-30 02:15:00|6.52|4.72|6.52|4.72|6.53|4.73|6.52|4.72|0
1724984400000|2024-08-30 02:20:00|6.51|4.71|6.5|4.7|6.51|4.71|6.5|4.7|0
1724984700000|2024-08-30 02:25:00|6.49|4.69|6.49|4.69|6.5|4.7|6.49|4.69|0
1724985000000|2024-08-30 02:30:00|6.48|4.68|6.48|4.68|6.49|4.69|6.48|4.68|0
1724985300000|2024-08-30 02:35:00|6.49|4.69|6.48|4.68|6.49|4.69|6.48|4.68|0
1724985600000|2024-08-30 02:40:00|6.49|4.69|6.48|4.68|6.49|4.69|6.48|4.68|0
1724986200000|2024-08-30 02:50:00|6.47|4.67|6.48|4.68|6.48|4.68|6.47|4.67|0
1724986500000|2024-08-30 02:55:00|6.49|4.69|6.47|4.67|6.49|4.69|6.47|4.67|0
1724986800000|2024-08-30 03:00:00|6.48|4.68|6.48|4.68|6.49|4.69|6.47|4.67|0
1724987100000|2024-08-30 03:05:00|6.49|4.69|6.5|4.7|6.51|4.71|6.48|4.68|0
1724987400000|2024-08-30 03:10:00|6.51|4.71|6.51|4.71|6.51|4.71|6.5|4.7|0
1724988000000|2024-08-30 03:20:00|6.52|4.72|6.52|4.72|6.52|4.72|6.51|4.71|0
1724988300000|2024-08-30 03:25:00|6.51|4.71|6.51|4.71|6.52|4.72|6.51|4.71|0
1724988900000|2024-08-30 03:35:00|6.5|4.7|6.52|4.72|6.52|4.72|6.5|4.7|0
1724989200000|2024-08-30 03:40:00|6.53|4.73|6.52|4.72|6.54|4.74|6.52|4.72|0
1724989500000|2024-08-30 03:45:00|6.51|4.71|6.51|4.71|6.51|4.71|6.51|4.71|0
1724989800000|2024-08-30 03:50:00|6.5|4.7|6.51|4.71|6.51|4.71|6.5|4.7|0
1724990100000|2024-08-30 03:55:00|6.5|4.7|6.5|4.7|6.5|4.7|6.5|4.7|0
1724990400000|2024-08-30 04:00:00|6.49|4.69|6.51|4.71|6.52|4.72|6.49|4.69|0
1724991000000|2024-08-30 04:10:00|6.5|4.7|6.51|4.71|6.51|4.71|6.5|4.7|0
1724991300000|2024-08-30 04:15:00|6.52|4.72|6.52|4.72|6.52|4.72|6.51|4.71|0
1724991600000|2024-08-30 04:20:00|6.51|4.71|6.51|4.71|6.52|4.72|6.51|4.71|0
1724991900000|2024-08-30 04:25:00|6.52|4.72|6.52|4.72|6.52|4.72|6.51|4.71|0
1724992200000|2024-08-30 04:30:00|6.51|4.71|6.5|4.7|6.52|4.72|6.5|4.7|0
1724992500000|2024-08-30 04:35:00|6.49|4.69|6.49|4.69|6.49|4.69|6.49|4.69|0
1724992800000|2024-08-30 04:40:00|6.48|4.68|6.48|4.68|6.49|4.69|6.48|4.68|0
1724993100000|2024-08-30 04:45:00|6.47|4.67|6.47|4.67|6.48|4.68|6.47|4.67|0
1724993400000|2024-08-30 04:50:00|6.48|4.68|6.48|4.68|6.48|4.68|6.47|4.67|0
1724993700000|2024-08-30 04:55:00|6.47|4.67|6.47|4.67|6.48|4.68|6.47|4.67|0
1724994000000|2024-08-30 05:00:00|6.48|4.68|6.47|4.67|6.48|4.68|6.47|4.67|0
1724994300000|2024-08-30 05:05:00|6.48|4.68|6.48|4.68|6.48|4.68|6.47|4.67|0
1724994600000|2024-08-30 05:10:00|6.47|4.67|6.48|4.68|6.48|4.68|6.47|4.67|0
1724994900000|2024-08-30 05:15:00|6.49|4.69|6.48|4.68|6.49|4.69|6.48|4.68|0
1724995200000|2024-08-30 05:20:00|6.47|4.67|6.49|4.69|6.49|4.69|6.47|4.67|0
1724995500000|2024-08-30 05:25:00|6.48|4.68|6.49|4.69|6.49|4.69|6.47|4.67|0
1724995800000|2024-08-30 05:30:00|6.48|4.68|6.49|4.69|6.49|4.69|6.48|4.68|0
1724996100000|2024-08-30 05:35:00|6.48|4.68|6.45|4.65|6.48|4.68|6.45|4.65|0
1724996400000|2024-08-30 05:40:00|6.46|4.66|6.44|4.64|6.46|4.66|6.44|4.64|0
1724996700000|2024-08-30 05:45:00|6.45|4.65|6.45|4.65|6.45|4.65|6.44|4.64|0
1724997000000|2024-08-30 05:50:00|6.44|4.64|6.44|4.64|6.45|4.65|6.44|4.64|0
1724997300000|2024-08-30 05:55:00|6.43|4.63|6.48|4.68|6.48|4.68|6.43|4.63|0
1724997600000|2024-08-30 06:00:00|6.46|4.66|6.45|4.65|6.48|4.68|6.45|4.65|0
1724997900000|2024-08-30 06:05:00|6.44|4.64|6.43|4.63|6.45|4.65|6.43|4.63|0
1724998200000|2024-08-30 06:10:00|6.44|4.64|6.43|4.63|6.44|4.64|6.43|4.63|0
1724998500000|2024-08-30 06:15:00|6.53|4.73|6.48|4.68|6.53|4.73|6.44|4.64|0
1724998800000|2024-08-30 06:20:00|6.49|4.69|6.49|4.69|6.49|4.69|6.48|4.68|0
1724999100000|2024-08-30 06:25:00|6.48|4.68|6.48|4.68|6.49|4.69|6.48|4.68|0
1724999400000|2024-08-30 06:30:00|6.49|4.69|6.48|4.68|6.49|4.69|6.47|4.67|0
1724999700000|2024-08-30 06:35:00|6.49|4.69|6.5|4.7|6.51|4.71|6.48|4.68|0
1725000000000|2024-08-30 06:40:00|6.49|4.69|6.48|4.68|6.49|4.69|6.48|4.68|0
1725000300000|2024-08-30 06:45:00|6.49|4.69|6.5|4.7|6.5|4.7|6.48|4.68|0
1725000600000|2024-08-30 06:50:00|6.51|4.71|6.49|4.69|6.51|4.71|6.49|4.69|0
1725000900000|2024-08-30 06:55:00|6.5|4.7|6.51|4.71|6.51|4.71|6.49|4.69|0
1725001200000|2024-08-30 07:00:00|6.5|4.7|6.5|4.7|6.5|4.7|6.49|4.69|0
1725001500000|2024-08-30 07:05:00|6.51|4.71|6.51|4.71|6.51|4.71|6.49|4.69|0
1725001800000|2024-08-30 07:10:00|6.52|4.72|6.5|4.7|6.52|4.72|6.5|4.7|0
1725002100000|2024-08-30 07:15:00|6.51|4.71|6.47|4.67|6.51|4.71|6.47|4.67|0
1725002400000|2024-08-30 07:20:00|6.48|4.68|6.48|4.68|6.49|4.69|6.48|4.68|0
1725002700000|2024-08-30 07:25:00|6.47|4.67|6.45|4.65|6.48|4.68|6.45|4.65|0
1725003000000|2024-08-30 07:30:00|6.44|4.64|6.42|4.62|6.45|4.65|6.42|4.62|0
1725003300000|2024-08-30 07:35:00|6.43|4.63|6.4|4.6|6.43|4.63|6.4|4.6|0
1725003600000|2024-08-30 07:40:00|6.41|4.61|6.37|4.57|6.42|4.62|6.37|4.57|0
1725003900000|2024-08-30 07:45:00|6.38|4.58|6.4|4.6|6.41|4.61|6.38|4.58|0
1725004200000|2024-08-30 07:50:00|6.41|4.61|6.4|4.6|6.42|4.62|6.4|4.6|0
1725004500000|2024-08-30 07:55:00|6.39|4.59|6.4|4.6|6.4|4.6|6.38|4.58|0
1725004800000|2024-08-30 08:00:00|6.39|4.59|6.4|4.6|6.41|4.61|6.38|4.58|0
1725005100000|2024-08-30 08:05:00|6.39|4.59|6.41|4.61|6.41|4.61|6.38|4.58|0
1725005400000|2024-08-30 08:10:00|6.4|4.6|6.39|4.59|6.4|4.6|6.39|4.59|0
1725005700000|2024-08-30 08:15:00|6.4|4.6|6.38|4.58|6.4|4.6|6.37|4.57|0
1725006000000|2024-08-30 08:20:00|6.39|4.59|6.47|4.67|6.47|4.67|6.39|4.59|0
1725006300000|2024-08-30 08:25:00|6.46|4.66|6.45|4.65|6.46|4.66|6.45|4.65|0
1725006600000|2024-08-30 08:30:00|6.46|4.66|6.46|4.66|6.47|4.67|6.45|4.65|0
1725006900000|2024-08-30 08:35:00|6.45|4.65|6.46|4.66|6.47|4.67|6.44|4.64|0
1725007200000|2024-08-30 08:40:00|6.45|4.65|6.45|4.65|6.46|4.66|6.45|4.65|0
1725007500000|2024-08-30 08:45:00|6.44|4.64|6.46|4.66|6.46|4.66|6.44|4.64|0
1725007800000|2024-08-30 08:50:00|6.45|4.65|6.46|4.66|6.47|4.67|6.45|4.65|0
1725008100000|2024-08-30 08:55:00|6.47|4.67|6.47|4.67|6.48|4.68|6.47|4.67|0
1725008400000|2024-08-30 09:00:00|6.46|4.66|6.46|4.66|6.47|4.67|6.45|4.65|0
1725008700000|2024-08-30 09:05:00|6.47|4.67|6.46|4.66|6.47|4.67|6.46|4.66|0
1725009000000|2024-08-30 09:10:00|6.45|4.65|6.45|4.65|6.46|4.66|6.45|4.65|0
1725009300000|2024-08-30 09:15:00|6.37|4.57|6.37|4.57|6.37|4.57|6.36|4.56|0
1725009600000|2024-08-30 09:20:00|6.38|4.58|6.38|4.58|6.39|4.59|6.38|4.58|0
1725009900000|2024-08-30 09:25:00|6.37|4.57|6.38|4.58|6.38|4.58|6.37|4.57|0
1725010200000|2024-08-30 09:30:00|6.39|4.59|6.39|4.59|6.39|4.59|6.38|4.58|0
1725010500000|2024-08-30 09:35:00|6.38|4.58|6.38|4.58|6.39|4.59|6.38|4.58|0
1725010800000|2024-08-30 09:40:00|6.37|4.57|6.38|4.58|6.38|4.58|6.37|4.57|0
1725011100000|2024-08-30 09:45:00|6.37|4.57|6.37|4.57|6.38|4.58|6.37|4.57|0
1725011400000|2024-08-30 09:50:00|6.36|4.56|6.37|4.57|6.37|4.57|6.36|4.56|0
1725011700000|2024-08-30 09:55:00|6.36|4.56|6.35|4.55|6.37|4.57|6.35|4.55|0
1725012000000|2024-08-30 10:00:00|6.36|4.56|6.37|4.57|6.37|4.57|6.36|4.56|0
1725012300000|2024-08-30 10:05:00|6.36|4.56|6.37|4.57|6.37|4.57|6.36|4.56|0
1725012600000|2024-08-30 10:10:00|6.36|4.56|6.37|4.57|6.37|4.57|6.36|4.56|0
1725012900000|2024-08-30 10:15:00|6.38|4.58|6.38|4.58|6.38|4.58|6.37|4.57|0
1725013200000|2024-08-30 10:20:00|6.37|4.57|6.38|4.58|6.39|4.59|6.37|4.57|0
1725013500000|2024-08-30 10:25:00|6.39|4.59|6.38|4.58|6.39|4.59|6.38|4.58|0
1725013800000|2024-08-30 10:30:00|6.39|4.59|6.4|4.6|6.41|4.61|6.38|4.58|0
1725014100000|2024-08-30 10:35:00|6.41|4.61|6.41|4.61|6.42|4.62|6.41|4.61|0
1725014400000|2024-08-30 10:40:00|6.4|4.6|6.39|4.59|6.4|4.6|6.39|4.59|0
1725014700000|2024-08-30 10:45:00|6.38|4.58|6.38|4.58|6.39|4.59|6.38|4.58|0
1725015000000|2024-08-30 10:50:00|6.37|4.57|6.35|4.55|6.38|4.58|6.35|4.55|0
1725015300000|2024-08-30 10:55:00|6.34|4.54|6.32|4.52|6.35|4.55|6.32|4.52|0
1725015600000|2024-08-30 11:00:00|6.31|4.51|6.33|4.53|6.33|4.53|6.31|4.51|0
1725015900000|2024-08-30 11:05:00|6.32|4.52|6.34|4.54|6.34|4.54|6.32|4.52|0
1725016200000|2024-08-30 11:10:00|6.33|4.53|6.35|4.55|6.35|4.55|6.33|4.53|0
1725016500000|2024-08-30 11:15:00|6.34|4.54|6.33|4.53|6.34|4.54|6.32|4.52|0
1725016800000|2024-08-30 11:20:00|6.32|4.52|6.34|4.54|6.34|4.54|6.32|4.52|0
1725017100000|2024-08-30 11:25:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1725017400000|2024-08-30 11:30:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1725017700000|2024-08-30 11:35:00|6.33|4.53|6.33|4.53|6.34|4.54|6.32|4.52|0
1725018000000|2024-08-30 11:40:00|6.34|4.54|6.39|4.59|6.39|4.59|6.33|4.53|0
1725018300000|2024-08-30 11:45:00|6.38|4.58|6.36|4.56|6.39|4.59|6.36|4.56|0
1725018600000|2024-08-30 11:50:00|6.35|4.55|6.35|4.55|6.35|4.55|6.34|4.54|0
1725018900000|2024-08-30 11:55:00|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1725019200000|2024-08-30 12:00:00|6.34|4.54|6.32|4.52|6.34|4.54|6.32|4.52|0
1725019500000|2024-08-30 12:05:00|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1725019800000|2024-08-30 12:10:00|6.31|4.51|6.31|4.51|6.32|4.52|6.3|4.5|0
1725020100000|2024-08-30 12:15:00|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1725020400000|2024-08-30 12:20:00|6.3|4.5|6.32|4.52|6.32|4.52|6.29|4.49|0
1725020700000|2024-08-30 12:25:00|6.31|4.51|6.31|4.51|6.31|4.51|6.3|4.5|0
1725021000000|2024-08-30 12:30:00|6.32|4.52|6.43|4.63|6.43|4.63|6.28|4.48|0
1725021300000|2024-08-30 12:35:00|6.44|4.64|6.43|4.63|6.48|4.68|6.42|4.62|0
1725021600000|2024-08-30 12:40:00|6.44|4.64|6.43|4.63|6.44|4.64|6.39|4.59|0
1725021900000|2024-08-30 12:45:00|6.44|4.64|6.46|4.66|6.47|4.67|6.43|4.63|0
1725022200000|2024-08-30 12:50:00|6.45|4.65|6.38|4.58|6.48|4.68|6.37|4.57|0
1725022500000|2024-08-30 12:55:00|6.39|4.59|6.39|4.59|6.41|4.61|6.38|4.58|0
1725022800000|2024-08-30 13:00:00|6.4|4.6|6.41|4.61|6.41|4.61|6.38|4.58|0
1725023100000|2024-08-30 13:05:00|6.4|4.6|6.37|4.57|6.41|4.61|6.37|4.57|0
1725023400000|2024-08-30 13:10:00|6.36|4.56|6.37|4.57|6.38|4.58|6.35|4.55|0
1725023700000|2024-08-30 13:15:00|6.36|4.56|6.34|4.54|6.37|4.57|6.34|4.54|0
1725024000000|2024-08-30 13:20:00|6.33|4.53|6.35|4.55|6.35|4.55|6.33|4.53|0
1725024300000|2024-08-30 13:25:00|6.34|4.54|6.36|4.56|6.37|4.57|6.32|4.52|0
1725024600000|2024-08-30 13:30:00|6.35|4.55|6.3|4.5|6.37|4.57|6.29|4.49|0
1725024900000|2024-08-30 13:35:00|6.31|4.51|6.28|4.48|6.33|4.53|6.26|4.46|0
1725025200000|2024-08-30 13:40:00|6.29|4.49|6.27|4.47|6.29|4.49|6.24|4.44|0
1725025500000|2024-08-30 13:45:00|6.25|4.45|6.41|4.61|6.45|4.65|6.25|4.45|0
1725025800000|2024-08-30 13:50:00|6.4|4.6|6.34|4.54|6.45|4.65|6.31|4.51|0
1725026100000|2024-08-30 13:55:00|6.35|4.55|6.33|4.53|6.38|4.58|6.31|4.51|0
1725026400000|2024-08-30 14:00:00|6.31|4.51|6.3|4.5|6.32|4.52|6.27|4.47|0
1725026700000|2024-08-30 14:05:00|6.29|4.49|6.33|4.53|6.35|4.55|6.29|4.49|0
1725027000000|2024-08-30 14:10:00|6.34|4.54|6.33|4.53|6.34|4.54|6.29|4.49|0
1725027300000|2024-08-30 14:15:00|6.32|4.52|6.32|4.52|6.36|4.56|6.31|4.51|0
1725027600000|2024-08-30 14:20:00|6.33|4.53|6.37|4.57|6.39|4.59|6.33|4.53|0
1725027900000|2024-08-30 14:25:00|6.36|4.56|6.37|4.57|6.43|4.63|6.35|4.55|0
1725028200000|2024-08-30 14:30:00|6.36|4.56|6.36|4.56|6.38|4.58|6.34|4.54|0
1725028500000|2024-08-30 14:35:00|6.35|4.55|6.33|4.53|6.36|4.56|6.31|4.51|0
1725028800000|2024-08-30 14:40:00|6.32|4.52|6.38|4.58|6.4|4.6|6.28|4.48|0
1725029100000|2024-08-30 14:45:00|6.4|4.6|6.31|4.51|6.42|4.62|6.31|4.51|0
1725029400000|2024-08-30 14:50:00|6.3|4.5|6.38|4.58|6.39|4.59|6.3|4.5|0
1725029700000|2024-08-30 14:55:00|6.39|4.59|6.49|4.69|6.49|4.69|6.36|4.56|0
1725030000000|2024-08-30 15:00:00|6.5|4.7|6.46|4.66|6.54|4.74|6.44|4.64|0
1725030300000|2024-08-30 15:05:00|6.45|4.65|6.46|4.66|6.48|4.68|6.45|4.65|0
1725030600000|2024-08-30 15:10:00|6.47|4.67|6.22|4.42|6.48|4.68|6.21|4.41|0
1725030900000|2024-08-30 15:15:00|6.58|4.78|5.67|3.87|6.59|4.79|5.62|3.82|0
1725031200000|2024-08-30 15:20:00|5.68|3.88|5.61|3.81|5.7|3.9|5.37|3.57|0
1725031500000|2024-08-30 15:25:00|5.62|3.82|5.61|3.81|5.62|3.82|5.6|3.8|0
1725031800000|2024-08-30 15:30:00|5.62|3.82|5.66|3.86|5.72|3.92|5.61|3.81|0
1725032100000|2024-08-30 15:35:00|5.67|3.87|5.66|3.86|5.67|3.87|5.63|3.83|0
1725032400000|2024-08-30 15:40:00|5.65|3.85|5.65|3.85|5.66|3.86|5.63|3.83|0
1725032700000|2024-08-30 15:45:00|5.64|3.84|5.66|3.86|5.67|3.87|5.62|3.82|0
1725033000000|2024-08-30 15:50:00|5.65|3.85|5.61|3.81|5.66|3.86|5.6|3.8|0
1725033300000|2024-08-30 15:55:00|5.6|3.8|5.62|3.82|5.65|3.85|5.6|3.8|0
1725033600000|2024-08-30 16:00:00|5.63|3.83|5.62|3.82|5.7|3.9|5.62|3.82|0
1725033900000|2024-08-30 16:05:00|5.63|3.83|5.59|3.79|5.63|3.83|5.58|3.78|0
1725034200000|2024-08-30 16:10:00|5.6|3.8|5.6|3.8|5.61|3.81|5.57|3.77|0
1725034500000|2024-08-30 16:15:00|5.61|3.81|5.63|3.83|5.64|3.84|5.59|3.79|0
1725034800000|2024-08-30 16:20:00|5.64|3.84|5.64|3.84|5.65|3.85|5.63|3.83|0
1725035100000|2024-08-30 16:25:00|5.65|3.85|5.71|3.91|5.72|3.92|5.63|3.83|0
1725035400000|2024-08-30 16:30:00|5.7|3.9|6.06|4.26|6.07|4.27|5.56|3.76|0
1725035700000|2024-08-30 16:35:00|6.07|4.27|6.03|4.23|6.1|4.3|6.03|4.23|0
1725036000000|2024-08-30 16:40:00|6.04|4.24|6.02|4.22|6.06|4.26|6.02|4.22|0
1725036300000|2024-08-30 16:45:00|6.03|4.23|5.98|4.23|6.03|4.26|5.97|4.22|0
1725036600000|2024-08-30 16:50:00|5.97|4.22|5.92|4.17|5.97|4.22|5.91|4.16|0
1725036900000|2024-08-30 16:55:00|5.91|4.16|5.88|4.13|5.92|4.17|5.87|4.12|0
1725037200000|2024-08-30 17:00:00|5.89|4.14|5.84|4.09|5.89|4.14|5.81|4.06|0
1725037500000|2024-08-30 17:05:00|5.83|4.08|5.95|4.2|6.08|4.33|5.83|4.08|0
1725037800000|2024-08-30 17:10:00|5.94|4.19|5.92|4.17|5.95|4.2|5.92|4.17|0
1725038100000|2024-08-30 17:15:00|5.93|4.18|5.97|4.22|5.98|4.23|5.92|4.17|0
1725038400000|2024-08-30 17:20:00|5.98|4.23|6|4.25|6.01|4.26|5.95|4.2|0
1725038700000|2024-08-30 17:25:00|5.99|4.24|5.98|4.23|5.99|4.24|5.96|4.21|0
1725039000000|2024-08-30 17:30:00|5.97|4.22|5.97|4.22|5.99|4.24|5.95|4.2|0
1725039300000|2024-08-30 17:35:00|5.96|4.21|5.97|4.22|5.97|4.22|5.94|4.19|0
1725039600000|2024-08-30 17:40:00|5.98|4.23|5.96|4.21|5.98|4.23|5.94|4.19|0
1725039900000|2024-08-30 17:45:00|5.97|4.22|5.88|4.13|5.97|4.22|5.87|4.12|0
1725040200000|2024-08-30 17:50:00|5.89|4.14|5.86|4.11|5.89|4.14|5.86|4.11|0
1725040500000|2024-08-30 17:55:00|5.87|4.12|5.9|4.15|5.91|4.16|5.86|4.11|0
1725040800000|2024-08-30 18:00:00|5.91|4.16|5.89|4.14|5.92|4.17|5.87|4.12|0
1725041100000|2024-08-30 18:05:00|5.88|4.13|5.85|4.1|5.89|4.14|5.84|4.09|0
1725041400000|2024-08-30 18:10:00|5.86|4.11|5.84|4.09|5.86|4.11|5.82|4.07|0
1725041700000|2024-08-30 18:15:00|5.83|4.08|5.83|4.08|5.84|4.09|5.82|4.07|0
1725042000000|2024-08-30 18:20:00|5.82|4.07|5.83|4.08|5.83|4.08|5.81|4.06|0
1725042300000|2024-08-30 18:25:00|5.82|4.07|5.82|4.07|5.83|4.08|5.78|4.03|0
1725042600000|2024-08-30 18:30:00|5.81|4.06|5.8|4.05|5.82|4.07|5.79|4.04|0
1725042900000|2024-08-30 18:35:00|5.79|4.04|5.77|4.02|5.8|4.05|5.76|4.01|0
1725043200000|2024-08-30 18:40:00|5.76|4.01|5.76|4.01|5.77|4.02|5.74|3.99|0
1725043500000|2024-08-30 18:45:00|5.75|4|5.74|3.99|5.77|4.02|5.74|3.99|0
1725043800000|2024-08-30 18:50:00|5.73|3.98|5.72|3.97|5.74|3.99|5.7|3.95|0
1725044100000|2024-08-30 18:55:00|5.73|3.98|5.72|3.97|5.74|3.99|5.72|3.97|0
1725044400000|2024-08-30 19:00:00|5.73|3.98|5.72|3.97|5.73|3.98|5.7|3.95|0
1725044700000|2024-08-30 19:05:00|5.73|3.98|5.72|3.97|5.73|3.98|5.7|3.95|0
1725045000000|2024-08-30 19:10:00|5.71|3.96|5.73|3.98|5.76|4.01|5.7|3.95|0
1725045300000|2024-08-30 19:15:00|5.74|3.99|5.71|3.96|5.74|3.99|5.71|3.96|0
1725045600000|2024-08-30 19:20:00|5.7|3.95|5.65|3.9|5.7|3.95|5.63|3.88|0
1725045900000|2024-08-30 19:25:00|5.66|3.91|5.86|4.11|5.94|4.19|5.6|3.85|0
1725046200000|2024-08-30 19:30:00|5.85|4.1|5.91|4.16|5.92|4.17|5.84|4.09|0
1725046500000|2024-08-30 19:35:00|5.9|4.15|5.86|4.11|5.9|4.15|5.86|4.11|0
1725046800000|2024-08-30 19:40:00|5.87|4.12|5.87|4.12|5.88|4.13|5.84|4.09|0
1725047100000|2024-08-30 19:45:00|5.88|4.13|5.84|4.09|5.88|4.13|5.84|4.09|0
1725047400000|2024-08-30 19:50:00|5.81|4.06|5.71|3.96|5.82|4.07|5.69|3.94|0
1725047700000|2024-08-30 19:55:00|5.7|3.95|5.69|3.94|5.7|3.95|5.65|3.9|0
1725048000000|2024-08-30 20:00:00|5.68|3.93|5.71|3.96|5.74|3.99|5.67|3.92|0
1725048300000|2024-08-30 20:05:00|5.7|3.95|5.7|3.95|5.71|3.96|5.69|3.94|0
1725048600000|2024-08-30 20:10:00|5.71|3.96|5.74|3.99|5.74|3.99|5.7|3.95|0
1725237300000|2024-09-02 00:35:00|5.53|3.78|5.53|3.78|5.53|3.78|5.53|3.78|0
1725237600000|2024-09-02 00:40:00|5.54|3.79|5.53|3.78|5.54|3.79|5.53|3.78|0
1725237900000|2024-09-02 00:45:00|5.52|3.77|5.52|3.77|5.53|3.78|5.52|3.77|0
1725238200000|2024-09-02 00:50:00|5.51|3.76|5.51|3.76|5.52|3.77|5.51|3.76|0
1725238500000|2024-09-02 00:55:00|5.5|3.75|5.52|3.77|5.52|3.77|5.5|3.75|0
1725238800000|2024-09-02 01:00:00|5.51|3.76|5.52|3.77|5.52|3.77|5.5|3.75|0
1725239100000|2024-09-02 01:05:00|5.51|3.76|5.5|3.75|5.52|3.77|5.5|3.75|0
1725240000000|2024-09-02 01:20:00|5.49|3.74|5.49|3.74|5.5|3.75|5.49|3.74|0
1725240600000|2024-09-02 01:30:00|5.48|3.73|5.49|3.74|5.49|3.74|5.48|3.73|0
1725241200000|2024-09-02 01:40:00|5.5|3.75|5.5|3.75|5.5|3.75|5.5|3.75|0
1725241500000|2024-09-02 01:45:00|5.49|3.74|5.48|3.73|5.5|3.75|5.48|3.73|0
1725241800000|2024-09-02 01:50:00|5.49|3.74|5.49|3.74|5.5|3.75|5.49|3.74|0
1725242400000|2024-09-02 02:00:00|5.5|3.75|5.51|3.76|5.52|3.77|5.49|3.74|0
1725242700000|2024-09-02 02:05:00|5.52|3.77|5.51|3.76|5.52|3.77|5.51|3.76|0
1725243000000|2024-09-02 02:10:00|5.52|3.77|5.53|3.78|5.53|3.78|5.52|3.77|0
1725243300000|2024-09-02 02:15:00|5.54|3.79|5.53|3.78|5.54|3.79|5.53|3.78|0
1725243600000|2024-09-02 02:20:00|5.54|3.79|5.54|3.79|5.54|3.79|5.54|3.79|0
1725243900000|2024-09-02 02:25:00|5.53|3.78|5.54|3.79|5.54|3.79|5.53|3.78|0
1725244200000|2024-09-02 02:30:00|5.53|3.78|5.53|3.78|5.53|3.78|5.53|3.78|0
1725244500000|2024-09-02 02:35:00|5.54|3.79|5.53|3.78|5.54|3.79|5.53|3.78|0
1725244800000|2024-09-02 02:40:00|5.52|3.77|5.52|3.77|5.53|3.78|5.52|3.77|0
1725245100000|2024-09-02 02:45:00|5.51|3.76|5.53|3.78|5.53|3.78|5.51|3.76|0
1725245400000|2024-09-02 02:50:00|5.54|3.79|5.53|3.78|5.54|3.79|5.53|3.78|0
1725245700000|2024-09-02 02:55:00|5.52|3.77|5.53|3.78|5.53|3.78|5.52|3.77|0
1725246000000|2024-09-02 03:00:00|5.54|3.79|5.53|3.78|5.54|3.79|5.53|3.78|0
1725246300000|2024-09-02 03:05:00|5.52|3.77|5.53|3.78|5.53|3.78|5.52|3.77|0
1725246600000|2024-09-02 03:10:00|5.52|3.77|5.53|3.78|5.53|3.78|5.52|3.77|0
1725246900000|2024-09-02 03:15:00|5.52|3.77|5.53|3.78|5.53|3.78|5.52|3.77|0
1725247500000|2024-09-02 03:25:00|5.52|3.77|5.52|3.77|5.52|3.77|5.52|3.77|0
1725247800000|2024-09-02 03:30:00|5.53|3.78|5.53|3.78|5.54|3.79|5.52|3.77|0
1725248100000|2024-09-02 03:35:00|5.54|3.79|5.54|3.79|5.55|3.8|5.53|3.78|0
1725248400000|2024-09-02 03:40:00|5.55|3.8|5.54|3.79|5.56|3.81|5.54|3.79|0
1725248700000|2024-09-02 03:45:00|5.53|3.78|5.53|3.78|5.53|3.78|5.53|3.78|0
1725249900000|2024-09-02 04:05:00|5.54|3.79|5.54|3.79|5.54|3.79|5.53|3.78|0
1725250200000|2024-09-02 04:10:00|5.55|3.8|5.56|3.81|5.57|3.82|5.55|3.8|0
1725250500000|2024-09-02 04:15:00|5.55|3.8|5.54|3.79|5.55|3.8|5.54|3.79|0
1725250800000|2024-09-02 04:20:00|5.55|3.8|5.54|3.79|5.55|3.8|5.54|3.79|0
1725251400000|2024-09-02 04:30:00|5.53|3.78|5.54|3.79|5.54|3.79|5.53|3.78|0
1725252600000|2024-09-02 04:50:00|5.53|3.78|5.54|3.79|5.54|3.79|5.53|3.78|0
1725252900000|2024-09-02 04:55:00|5.53|3.78|5.52|3.77|5.53|3.78|5.52|3.77|0
1725253200000|2024-09-02 05:00:00|5.53|3.78|5.52|3.77|5.53|3.78|5.51|3.76|0
1725253800000|2024-09-02 05:10:00|5.53|3.78|5.52|3.77|5.53|3.78|5.52|3.77|0
1725254100000|2024-09-02 05:15:00|5.53|3.78|5.52|3.77|5.53|3.78|5.52|3.77|0
1725254400000|2024-09-02 05:20:00|5.51|3.76|5.51|3.76|5.51|3.76|5.51|3.76|0
1725254700000|2024-09-02 05:25:00|5.5|3.75|5.5|3.75|5.5|3.75|5.5|3.75|0
1725255300000|2024-09-02 05:35:00|5.49|3.74|5.49|3.74|5.49|3.74|5.49|3.74|0
1725255600000|2024-09-02 05:40:00|5.5|3.75|5.5|3.75|5.5|3.75|5.49|3.74|0
1725255900000|2024-09-02 05:45:00|5.49|3.74|5.5|3.75|5.5|3.75|5.49|3.74|0
1725256500000|2024-09-02 05:55:00|5.51|3.76|5.51|3.76|5.51|3.76|5.5|3.75|0
1725256800000|2024-09-02 06:00:00|5.52|3.77|5.51|3.76|5.52|3.77|5.5|3.75|0
1725257100000|2024-09-02 06:05:00|5.52|3.77|5.53|3.78|5.53|3.78|5.51|3.76|0
1725257400000|2024-09-02 06:10:00|5.54|3.79|5.54|3.79|5.54|3.79|5.53|3.78|0
1725257700000|2024-09-02 06:15:00|5.53|3.78|5.52|3.77|5.53|3.78|5.52|3.77|0
1725258000000|2024-09-02 06:20:00|5.53|3.78|5.53|3.78|5.53|3.78|5.53|3.78|0
1725258300000|2024-09-02 06:25:00|5.52|3.77|5.52|3.77|5.53|3.78|5.52|3.77|0
1725258600000|2024-09-02 06:30:00|5.53|3.78|5.54|3.79|5.54|3.79|5.53|3.78|0
1725258900000|2024-09-02 06:35:00|5.53|3.78|5.53|3.78|5.54|3.79|5.53|3.78|0
1725259200000|2024-09-02 06:40:00|5.54|3.79|5.53|3.78|5.54|3.79|5.53|3.78|0
1725259500000|2024-09-02 06:45:00|5.54|3.79|5.54|3.79|5.55|3.8|5.53|3.78|0
1725259800000|2024-09-02 06:50:00|5.53|3.78|5.53|3.78|5.54|3.79|5.53|3.78|0
1725260100000|2024-09-02 06:55:00|5.54|3.79|5.54|3.79|5.54|3.79|5.53|3.78|0
1725260400000|2024-09-02 07:00:00|5.55|3.8|5.54|3.79|5.56|3.81|5.54|3.79|0
1725260700000|2024-09-02 07:05:00|5.55|3.8|5.56|3.81|5.57|3.82|5.54|3.79|0
1725261000000|2024-09-02 07:10:00|5.57|3.82|5.57|3.82|5.58|3.83|5.57|3.82|0
1725261300000|2024-09-02 07:15:00|5.58|3.83|5.61|3.86|5.61|3.86|5.58|3.83|0
1725261600000|2024-09-02 07:20:00|5.62|3.87|5.62|3.87|5.63|3.88|5.6|3.85|0
1725261900000|2024-09-02 07:25:00|5.63|3.88|5.63|3.88|5.64|3.89|5.62|3.87|0
1725262200000|2024-09-02 07:30:00|5.64|3.89|5.61|3.86|5.64|3.89|5.61|3.86|0
1725262500000|2024-09-02 07:35:00|5.62|3.87|5.62|3.87|5.63|3.88|5.61|3.86|0
1725262800000|2024-09-02 07:40:00|5.63|3.88|5.61|3.86|5.63|3.88|5.61|3.86|0
1725263100000|2024-09-02 07:45:00|5.6|3.85|5.6|3.85|5.61|3.86|5.59|3.84|0
1725263400000|2024-09-02 07:50:00|5.59|3.84|5.58|3.83|5.6|3.85|5.57|3.82|0
1725263700000|2024-09-02 07:55:00|5.57|3.82|5.58|3.83|5.58|3.83|5.57|3.82|0
1725264000000|2024-09-02 08:00:00|5.57|3.82|5.57|3.82|5.58|3.83|5.55|3.8|0
1725264300000|2024-09-02 08:05:00|5.58|3.83|5.56|3.81|5.58|3.83|5.56|3.81|0
1725264600000|2024-09-02 08:10:00|5.57|3.82|5.56|3.81|5.57|3.82|5.56|3.81|0
1725264900000|2024-09-02 08:15:00|5.55|3.8|5.54|3.79|5.55|3.8|5.53|3.78|0
1725265200000|2024-09-02 08:20:00|5.55|3.8|5.53|3.78|5.56|3.81|5.53|3.78|0
1725265500000|2024-09-02 08:25:00|5.54|3.79|5.53|3.78|5.54|3.79|5.53|3.78|0
1725265800000|2024-09-02 08:30:00|5.54|3.79|5.51|3.76|5.54|3.79|5.51|3.76|0
1725266100000|2024-09-02 08:35:00|5.52|3.77|5.57|3.82|5.64|3.89|5.51|3.76|0
1725266400000|2024-09-02 08:40:00|5.58|3.83|5.56|3.81|5.58|3.83|5.54|3.79|0
1725266700000|2024-09-02 08:45:00|5.57|3.82|5.55|3.8|5.57|3.82|5.54|3.79|0
1725267000000|2024-09-02 08:50:00|5.56|3.81|5.56|3.81|5.57|3.82|5.55|3.8|0
1725267300000|2024-09-02 08:55:00|5.57|3.82|5.57|3.82|5.57|3.82|5.56|3.81|0
1725267600000|2024-09-02 09:00:00|5.56|3.81|5.57|3.82|5.57|3.82|5.56|3.81|0
1725267900000|2024-09-02 09:05:00|5.58|3.83|5.57|3.82|5.58|3.83|5.56|3.81|0
1725268200000|2024-09-02 09:10:00|5.56|3.81|5.57|3.82|5.58|3.83|5.56|3.81|0
1725268500000|2024-09-02 09:15:00|5.56|3.81|5.55|3.8|5.57|3.82|5.55|3.8|0
1725268800000|2024-09-02 09:20:00|5.56|3.81|5.55|3.8|5.56|3.81|5.55|3.8|0
1725269100000|2024-09-02 09:25:00|5.54|3.79|5.55|3.8|5.55|3.8|5.54|3.79|0
1725269400000|2024-09-02 09:30:00|5.54|3.79|5.55|3.8|5.55|3.8|5.54|3.79|0
1725269700000|2024-09-02 09:35:00|5.54|3.79|5.54|3.79|5.55|3.8|5.53|3.78|0
1725270000000|2024-09-02 09:40:00|5.53|3.78|5.53|3.78|5.54|3.79|5.53|3.78|0
1725270300000|2024-09-02 09:45:00|5.54|3.79|5.54|3.79|5.54|3.79|5.53|3.78|0
1725270600000|2024-09-02 09:50:00|5.53|3.78|5.54|3.79|5.54|3.79|5.53|3.78|0
1725270900000|2024-09-02 09:55:00|5.55|3.8|5.54|3.79|5.55|3.8|5.54|3.79|0
1725271200000|2024-09-02 10:00:00|5.53|3.78|5.54|3.79|5.55|3.8|5.53|3.78|0
1725271500000|2024-09-02 10:05:00|5.55|3.8|5.54|3.79|5.55|3.8|5.54|3.79|0
1725271800000|2024-09-02 10:10:00|5.55|3.8|5.69|3.94|5.69|3.94|5.54|3.79|0
1725272400000|2024-09-02 10:20:00|5.68|3.93|5.68|3.93|5.68|3.93|5.68|3.93|0
1725272700000|2024-09-02 10:25:00|5.69|3.94|5.68|3.93|5.69|3.94|5.67|3.92|0
1725273000000|2024-09-02 10:30:00|5.67|3.92|5.68|3.93|5.68|3.93|5.67|3.92|0
1725273300000|2024-09-02 10:35:00|5.69|3.94|5.68|3.93|5.69|3.94|5.68|3.93|0
1725273600000|2024-09-02 10:40:00|5.67|3.92|5.67|3.92|5.68|3.93|5.67|3.92|0
1725273900000|2024-09-02 10:45:00|5.68|3.93|5.68|3.93|5.68|3.93|5.67|3.92|0
1725274200000|2024-09-02 10:50:00|5.67|3.92|5.68|3.93|5.68|3.93|5.67|3.92|0
1725274500000|2024-09-02 10:55:00|5.67|3.92|5.67|3.92|5.68|3.93|5.67|3.92|0
1725274800000|2024-09-02 11:00:00|5.66|3.91|5.67|3.92|5.67|3.92|5.66|3.91|0
1725275100000|2024-09-02 11:05:00|5.68|3.93|5.68|3.93|5.68|3.93|5.67|3.92|0
1725276000000|2024-09-02 11:20:00|5.67|3.92|5.68|3.93|5.68|3.93|5.67|3.92|0
1725276300000|2024-09-02 11:25:00|5.67|3.92|5.68|3.93|5.68|3.93|5.67|3.92|0
1725276600000|2024-09-02 11:30:00|5.67|3.92|5.67|3.92|5.67|3.92|5.67|3.92|0
1725276900000|2024-09-02 11:35:00|5.66|3.91|5.67|3.92|5.68|3.93|5.66|3.91|0
1725277200000|2024-09-02 11:40:00|5.68|3.93|5.67|3.92|5.68|3.93|5.67|3.92|0
1725277500000|2024-09-02 11:45:00|5.66|3.91|5.66|3.91|5.67|3.92|5.66|3.91|0
1725277800000|2024-09-02 11:50:00|5.67|3.92|5.65|3.9|5.67|3.92|5.65|3.9|0
1725278400000|2024-09-02 12:00:00|5.64|3.89|5.64|3.89|5.64|3.89|5.64|3.89|0
1725278700000|2024-09-02 12:05:00|5.63|3.88|5.64|3.89|5.64|3.89|5.63|3.88|0
1725279000000|2024-09-02 12:10:00|5.63|3.88|5.63|3.88|5.64|3.89|5.63|3.88|0
1725279600000|2024-09-02 12:20:00|5.62|3.87|5.63|3.88|5.64|3.89|5.62|3.87|0
1725279900000|2024-09-02 12:25:00|5.64|3.89|5.63|3.88|5.64|3.89|5.63|3.88|0
1725280200000|2024-09-02 12:30:00|5.62|3.87|5.63|3.88|5.63|3.88|5.62|3.87|0
1725280500000|2024-09-02 12:35:00|5.64|3.89|5.63|3.88|5.64|3.89|5.63|3.88|0
1725280800000|2024-09-02 12:40:00|5.64|3.89|5.64|3.89|5.64|3.89|5.63|3.88|0
1725281100000|2024-09-02 12:45:00|5.63|3.88|5.63|3.88|5.63|3.88|5.63|3.88|0
1725281400000|2024-09-02 12:50:00|5.62|3.87|5.63|3.88|5.63|3.88|5.62|3.87|0
1725281700000|2024-09-02 12:55:00|5.62|3.87|5.63|3.88|5.63|3.88|5.62|3.87|0
1725282000000|2024-09-02 13:00:00|5.62|3.87|5.62|3.87|5.62|3.87|5.62|3.87|0
1725282600000|2024-09-02 13:10:00|5.63|3.88|5.62|3.87|5.63|3.88|5.62|3.87|0
1725282900000|2024-09-02 13:15:00|5.61|3.86|5.62|3.87|5.62|3.87|5.61|3.86|0
1725283200000|2024-09-02 13:20:00|5.61|3.86|5.62|3.87|5.62|3.87|5.6|3.85|0
1725283500000|2024-09-02 13:25:00|5.63|3.88|5.63|3.88|5.63|3.88|5.62|3.87|0
1725283800000|2024-09-02 13:30:00|5.62|3.87|5.63|3.88|5.63|3.88|5.61|3.86|0
1725284100000|2024-09-02 13:35:00|5.64|3.89|5.61|3.86|5.64|3.89|5.61|3.86|0
1725284400000|2024-09-02 13:40:00|5.6|3.85|5.59|3.84|5.61|3.86|5.59|3.84|0
1725284700000|2024-09-02 13:45:00|5.6|3.85|5.61|3.86|5.61|3.86|5.59|3.84|0
1725285000000|2024-09-02 13:50:00|5.6|3.85|5.54|3.79|5.73|3.98|5.54|3.79|0
1725285300000|2024-09-02 13:55:00|5.55|3.8|5.56|3.81|5.56|3.81|5.55|3.8|0
1725285600000|2024-09-02 14:00:00|5.55|3.8|5.56|3.81|5.57|3.82|5.55|3.8|0
1725285900000|2024-09-02 14:05:00|5.57|3.82|5.57|3.82|5.58|3.83|5.57|3.82|0
1725286200000|2024-09-02 14:10:00|5.58|3.83|5.58|3.83|5.58|3.83|5.57|3.82|0
1725286500000|2024-09-02 14:15:00|5.59|3.84|5.59|3.84|5.59|3.84|5.58|3.83|0
1725286800000|2024-09-02 14:20:00|5.6|3.85|5.58|3.83|5.6|3.85|5.58|3.83|0
1725287100000|2024-09-02 14:25:00|5.57|3.82|5.56|3.81|5.57|3.82|5.56|3.81|0
1725287400000|2024-09-02 14:30:00|5.55|3.8|5.52|3.77|5.56|3.81|5.52|3.77|0
1725287700000|2024-09-02 14:35:00|5.51|3.76|5.49|3.74|5.51|3.76|5.48|3.73|0
1725288000000|2024-09-02 14:40:00|5.48|3.73|5.48|3.73|5.5|3.75|5.47|3.72|0
1725288300000|2024-09-02 14:45:00|5.47|3.72|5.48|3.73|5.49|3.74|5.47|3.72|0
1725288600000|2024-09-02 14:50:00|5.47|3.72|5.47|3.72|5.47|3.72|5.47|3.72|0
1725288900000|2024-09-02 14:55:00|5.48|3.73|5.48|3.73|5.48|3.73|5.47|3.72|0
1725289200000|2024-09-02 15:00:00|5.47|3.72|5.49|3.74|5.49|3.74|5.47|3.72|0
1725289500000|2024-09-02 15:05:00|5.48|3.73|5.47|3.72|5.49|3.74|5.47|3.72|0
1725289800000|2024-09-02 15:10:00|5.46|3.71|5.47|3.72|5.47|3.72|5.46|3.71|0
1725290400000|2024-09-02 15:20:00|5.46|3.71|5.49|3.74|5.49|3.74|5.46|3.71|0
1725290700000|2024-09-02 15:25:00|5.5|3.75|5.51|3.76|5.51|3.76|5.49|3.74|0
1725291000000|2024-09-02 15:30:00|5.5|3.75|5.5|3.75|5.5|3.75|5.5|3.75|0
1725291600000|2024-09-02 15:40:00|5.49|3.74|5.49|3.74|5.5|3.75|5.49|3.74|0
1725292200000|2024-09-02 15:50:00|5.48|3.73|5.48|3.73|5.48|3.73|5.48|3.73|0
1725292500000|2024-09-02 15:55:00|5.47|3.72|5.48|3.73|5.48|3.73|5.47|3.72|0
1725292800000|2024-09-02 16:00:00|5.49|3.74|5.48|3.73|5.49|3.74|5.48|3.73|0
1725293100000|2024-09-02 16:05:00|5.49|3.74|5.48|3.73|5.49|3.74|5.48|3.73|0
1725293400000|2024-09-02 16:10:00|5.49|3.74|5.47|3.72|5.49|3.74|5.47|3.72|0
1725293700000|2024-09-02 16:15:00|5.48|3.73|5.49|3.74|5.49|3.74|5.47|3.72|0
1725294000000|2024-09-02 16:20:00|5.48|3.73|5.48|3.73|5.48|3.73|5.48|3.73|0
1725294300000|2024-09-02 16:25:00|5.49|3.74|5.49|3.74|5.49|3.74|5.49|3.74|0
1725294900000|2024-09-02 16:35:00|5.48|3.73|5.48|3.73|5.48|3.73|5.48|3.73|0
1725295200000|2024-09-02 16:40:00|5.47|3.72|5.48|3.73|5.48|3.73|5.47|3.72|0
1725295500000|2024-09-02 16:45:00|5.49|3.74|5.49|3.74|5.49|3.74|5.49|3.74|0
1725295800000|2024-09-02 16:50:00|5.51|3.76|5.5|3.75|5.52|3.77|5.5|3.75|0
1725296100000|2024-09-02 16:55:00|5.51|3.76|5.47|3.72|5.51|3.76|5.46|3.71|0
1725296400000|2024-09-02 17:00:00|5.46|3.71|5.46|3.71|5.46|3.71|5.46|3.71|0
1725300300000|2024-09-02 18:05:00|5.45|3.7|5.45|3.7|5.45|3.7|5.45|3.7|0
1725306000000|2024-09-02 19:40:00|5.44|3.69|5.44|3.69|5.44|3.69|5.44|3.69|0
1725308100000|2024-09-02 20:15:00|5.57|3.57|5.57|3.57|5.57|3.57|5.57|3.57|0
1725308700000|2024-09-02 20:25:00|5.56|3.56|5.56|3.56|5.56|3.56|5.56|3.56|0
1725314400000|2024-09-02 22:00:00|5.55|3.55|5.53|3.53|5.55|3.55|5.53|3.53|0
1725314700000|2024-09-02 22:05:00|5.54|3.54|5.54|3.54|5.55|3.55|5.53|3.53|0
1725315000000|2024-09-02 22:10:00|5.53|3.53|5.53|3.53|5.53|3.53|5.53|3.53|0
1725315300000|2024-09-02 22:15:00|5.54|3.54|5.56|3.56|5.56|3.56|5.54|3.54|0
1725315600000|2024-09-02 22:20:00|5.55|3.55|5.56|3.56|5.56|3.56|5.55|3.55|0
1725315900000|2024-09-02 22:25:00|5.57|3.57|5.57|3.57|5.57|3.57|5.56|3.56|0
1725316200000|2024-09-02 22:30:00|5.58|3.58|5.58|3.58|5.58|3.58|5.57|3.57|0
1725316500000|2024-09-02 22:35:00|5.59|3.59|5.59|3.59|5.6|3.6|5.58|3.58|0
1725316800000|2024-09-02 22:40:00|5.58|3.58|5.59|3.59|5.59|3.59|5.58|3.58|0
1725317100000|2024-09-02 22:45:00|5.6|3.6|5.6|3.6|5.61|3.61|5.59|3.59|0
1725317400000|2024-09-02 22:50:00|5.61|3.61|5.59|3.59|5.61|3.61|5.59|3.59|0
1725317700000|2024-09-02 22:55:00|5.6|3.6|5.59|3.59|5.6|3.6|5.59|3.59|0
1725318000000|2024-09-02 23:00:00|5.6|3.6|5.61|3.61|5.62|3.62|5.6|3.6|0
1725318300000|2024-09-02 23:05:00|5.62|3.62|5.61|3.61|5.62|3.62|5.61|3.61|0
1725318600000|2024-09-02 23:10:00|5.62|3.62|5.61|3.61|5.62|3.62|5.61|3.61|0
1725318900000|2024-09-02 23:15:00|5.62|3.62|5.61|3.61|5.62|3.62|5.61|3.61|0
1725319200000|2024-09-02 23:20:00|5.6|3.6|5.64|3.64|5.67|3.67|5.6|3.6|0
1725319500000|2024-09-02 23:25:00|5.65|3.65|5.64|3.64|5.65|3.65|5.63|3.63|0
1725319800000|2024-09-02 23:30:00|5.65|3.65|5.64|3.64|5.65|3.65|5.64|3.64|0
1725320100000|2024-09-02 23:35:00|5.63|3.63|5.65|3.65|5.66|3.66|5.63|3.63|0
1725320400000|2024-09-02 23:40:00|5.66|3.66|5.66|3.66|5.68|3.68|5.65|3.65|0
1725320700000|2024-09-02 23:45:00|5.65|3.65|5.64|3.64|5.66|3.66|5.64|3.64|0
1725321000000|2024-09-02 23:50:00|5.65|3.65|5.66|3.66|5.66|3.66|5.64|3.64|0
1725321300000|2024-09-02 23:55:00|5.65|3.65|5.64|3.64|5.66|3.66|5.64|3.64|0
1725321600000|2024-09-03 00:00:00|5.63|3.63|5.63|3.63|5.64|3.64|5.62|3.62|0
1725321900000|2024-09-03 00:05:00|5.64|3.64|5.64|3.64|5.66|3.66|5.63|3.63|0
1725322200000|2024-09-03 00:10:00|5.65|3.65|5.62|3.62|5.65|3.65|5.62|3.62|0
1725322500000|2024-09-03 00:15:00|5.5|3.75|5.49|3.74|5.51|3.76|5.49|3.74|0
1725322800000|2024-09-03 00:20:00|5.5|3.75|5.45|3.7|5.5|3.75|5.45|3.7|0
1725323100000|2024-09-03 00:25:00|5.44|3.69|5.45|3.7|5.45|3.7|5.44|3.69|0
1725323400000|2024-09-03 00:30:00|5.46|3.71|5.46|3.71|5.47|3.72|5.45|3.7|0
1725323700000|2024-09-03 00:35:00|5.45|3.7|5.47|3.72|5.47|3.72|5.45|3.7|0
1725324000000|2024-09-03 00:40:00|5.46|3.71|5.46|3.71|5.46|3.71|5.46|3.71|0
1725324300000|2024-09-03 00:45:00|5.47|3.72|5.46|3.71|5.47|3.72|5.46|3.71|0
1725324600000|2024-09-03 00:50:00|5.47|3.72|5.47|3.72|5.48|3.73|5.47|3.72|0
1725324900000|2024-09-03 00:55:00|5.46|3.71|5.45|3.7|5.46|3.71|5.45|3.7|0
1725325500000|2024-09-03 01:05:00|5.44|3.69|5.44|3.69|5.45|3.7|5.44|3.69|0
1725325800000|2024-09-03 01:10:00|5.43|3.68|5.43|3.68|5.44|3.69|5.42|3.67|0
1725326100000|2024-09-03 01:15:00|5.42|3.67|5.42|3.67|5.43|3.68|5.41|3.66|0
1725326400000|2024-09-03 01:20:00|5.41|3.66|5.42|3.67|5.42|3.67|5.41|3.66|0
1725326700000|2024-09-03 01:25:00|5.43|3.68|5.43|3.68|5.43|3.68|5.42|3.67|0
1725327000000|2024-09-03 01:30:00|5.42|3.67|5.43|3.68|5.44|3.69|5.42|3.67|0
1725327300000|2024-09-03 01:35:00|5.42|3.67|5.43|3.68|5.43|3.68|5.42|3.67|0
1725327600000|2024-09-03 01:40:00|5.42|3.67|5.43|3.68|5.43|3.68|5.42|3.67|0
1725327900000|2024-09-03 01:45:00|5.42|3.67|5.43|3.68|5.43|3.68|5.42|3.67|0
1725328200000|2024-09-03 01:50:00|5.42|3.67|5.42|3.67|5.43|3.68|5.42|3.67|0
1725328500000|2024-09-03 01:55:00|5.43|3.68|5.42|3.67|5.43|3.68|5.42|3.67|0
1725328800000|2024-09-03 02:00:00|5.43|3.68|5.44|3.69|5.44|3.69|5.43|3.68|0
1725329100000|2024-09-03 02:05:00|5.45|3.7|5.44|3.69|5.45|3.7|5.44|3.69|0
1725329400000|2024-09-03 02:10:00|5.43|3.68|5.43|3.68|5.43|3.68|5.43|3.68|0
1725329700000|2024-09-03 02:15:00|5.42|3.67|5.43|3.68|5.43|3.68|5.42|3.67|0
1725330000000|2024-09-03 02:20:00|5.42|3.67|5.42|3.67|5.43|3.68|5.42|3.67|0
1725330300000|2024-09-03 02:25:00|5.43|3.68|5.42|3.67|5.43|3.68|5.42|3.67|0
1725330900000|2024-09-03 02:35:00|5.43|3.68|5.44|3.69|5.44|3.69|5.42|3.67|0
1725331200000|2024-09-03 02:40:00|5.45|3.7|5.45|3.7|5.45|3.7|5.44|3.69|0
1725331500000|2024-09-03 02:45:00|5.46|3.71|5.45|3.7|5.46|3.71|5.45|3.7|0
1725331800000|2024-09-03 02:50:00|5.46|3.71|5.45|3.7|5.46|3.71|5.45|3.7|0
1725332100000|2024-09-03 02:55:00|5.46|3.71|5.49|3.74|5.49|3.74|5.46|3.71|0
1725332400000|2024-09-03 03:00:00|5.48|3.73|5.5|3.75|5.51|3.76|5.48|3.73|0
1725332700000|2024-09-03 03:05:00|5.51|3.76|5.52|3.77|5.53|3.78|5.5|3.75|0
1725333000000|2024-09-03 03:10:00|5.53|3.78|5.52|3.77|5.54|3.79|5.52|3.77|0
1725333300000|2024-09-03 03:15:00|5.53|3.78|5.51|3.76|5.53|3.78|5.51|3.76|0
1725333600000|2024-09-03 03:20:00|5.52|3.77|5.52|3.77|5.52|3.77|5.51|3.76|0
1725333900000|2024-09-03 03:25:00|5.51|3.76|5.52|3.77|5.52|3.77|5.51|3.76|0
1725334200000|2024-09-03 03:30:00|5.51|3.76|5.51|3.76|5.52|3.77|5.51|3.76|0
1725334500000|2024-09-03 03:35:00|5.5|3.75|5.51|3.76|5.51|3.76|5.5|3.75|0
1725334800000|2024-09-03 03:40:00|5.5|3.75|5.49|3.74|5.51|3.76|5.49|3.74|0
1725335100000|2024-09-03 03:45:00|5.48|3.73|5.47|3.72|5.49|3.74|5.47|3.72|0
1725335400000|2024-09-03 03:50:00|5.48|3.73|5.47|3.72|5.48|3.73|5.47|3.72|0
1725335700000|2024-09-03 03:55:00|5.46|3.71|5.47|3.72|5.47|3.72|5.46|3.71|0
1725336000000|2024-09-03 04:00:00|5.46|3.71|5.47|3.72|5.47|3.72|5.46|3.71|0
1725336300000|2024-09-03 04:05:00|5.48|3.73|5.48|3.73|5.48|3.73|5.47|3.72|0
1725336600000|2024-09-03 04:10:00|5.47|3.72|5.47|3.72|5.48|3.73|5.47|3.72|0
1725337200000|2024-09-03 04:20:00|5.48|3.73|5.48|3.73|5.48|3.73|5.47|3.72|0
1725337500000|2024-09-03 04:25:00|5.47|3.72|5.48|3.73|5.48|3.73|5.47|3.72|0
1725337800000|2024-09-03 04:30:00|5.47|3.72|5.48|3.73|5.48|3.73|5.47|3.72|0
1725338400000|2024-09-03 04:40:00|5.47|3.72|5.47|3.72|5.48|3.73|5.47|3.72|0
1725338700000|2024-09-03 04:45:00|5.46|3.71|5.47|3.72|5.47|3.72|5.46|3.71|0
1725339000000|2024-09-03 04:50:00|5.46|3.71|5.47|3.72|5.47|3.72|5.46|3.71|0
1725339600000|2024-09-03 05:00:00|5.46|3.71|5.46|3.71|5.46|3.71|5.45|3.7|0
1725339900000|2024-09-03 05:05:00|5.45|3.7|5.45|3.7|5.45|3.7|5.45|3.7|0
1725340200000|2024-09-03 05:10:00|5.46|3.71|5.44|3.69|5.46|3.71|5.44|3.69|0
1725340500000|2024-09-03 05:15:00|5.45|3.7|5.44|3.69|5.45|3.7|5.44|3.69|0
1725340800000|2024-09-03 05:20:00|5.45|3.7|5.46|3.71|5.46|3.71|5.45|3.7|0
1725341100000|2024-09-03 05:25:00|5.45|3.7|5.45|3.7|5.45|3.7|5.45|3.7|0
1725341400000|2024-09-03 05:30:00|5.44|3.69|5.45|3.7|5.46|3.71|5.44|3.69|0
1725341700000|2024-09-03 05:35:00|5.46|3.71|5.45|3.7|5.46|3.71|5.45|3.7|0
1725342000000|2024-09-03 05:40:00|5.46|3.71|5.45|3.7|5.46|3.71|5.44|3.69|0
1725342600000|2024-09-03 05:50:00|5.44|3.69|5.44|3.69|5.45|3.7|5.44|3.69|0
1725342900000|2024-09-03 05:55:00|5.45|3.7|5.43|3.68|5.45|3.7|5.43|3.68|0
1725343200000|2024-09-03 06:00:00|5.44|3.69|5.46|3.71|5.47|3.72|5.44|3.69|0
1725343500000|2024-09-03 06:05:00|5.45|3.7|5.44|3.69|5.46|3.71|5.44|3.69|0
1725343800000|2024-09-03 06:10:00|5.45|3.7|5.46|3.71|5.46|3.71|5.44|3.69|0
1725344100000|2024-09-03 06:15:00|5.47|3.72|5.46|3.71|5.47|3.72|5.46|3.71|0
1725344400000|2024-09-03 06:20:00|5.44|3.69|5.6|3.85|5.66|3.91|5.44|3.69|0
1725344700000|2024-09-03 06:25:00|5.61|3.86|5.58|3.83|5.63|3.88|5.58|3.83|0
1725345000000|2024-09-03 06:30:00|5.57|3.82|5.58|3.83|5.58|3.83|5.57|3.82|0
1725345300000|2024-09-03 06:35:00|5.57|3.82|5.56|3.81|5.58|3.83|5.56|3.81|0
1725345600000|2024-09-03 06:40:00|5.55|3.8|5.56|3.81|5.56|3.81|5.55|3.8|0
1725345900000|2024-09-03 06:45:00|5.55|3.8|5.54|3.79|5.56|3.81|5.54|3.79|0
1725346200000|2024-09-03 06:50:00|5.55|3.8|5.55|3.8|5.55|3.8|5.54|3.79|0
1725346500000|2024-09-03 06:55:00|5.54|3.79|5.55|3.8|5.55|3.8|5.54|3.79|0
1725346800000|2024-09-03 07:00:00|5.54|3.79|5.5|3.75|5.54|3.79|5.49|3.74|0
1725347100000|2024-09-03 07:05:00|5.51|3.76|5.49|3.74|5.51|3.76|5.48|3.73|0
1725347400000|2024-09-03 07:10:00|5.48|3.73|5.48|3.73|5.49|3.74|5.48|3.73|0
1725347700000|2024-09-03 07:15:00|5.49|3.74|5.49|3.74|5.49|3.74|5.48|3.73|0
1725348000000|2024-09-03 07:20:00|5.48|3.73|5.48|3.73|5.49|3.74|5.48|3.73|0
1725348300000|2024-09-03 07:25:00|5.49|3.74|5.49|3.74|5.49|3.74|5.48|3.73|0
1725348600000|2024-09-03 07:30:00|5.48|3.73|5.48|3.73|5.48|3.73|5.47|3.72|0
1725348900000|2024-09-03 07:35:00|5.47|3.72|5.48|3.73|5.48|3.73|5.47|3.72|0
1725349200000|2024-09-03 07:40:00|5.47|3.72|5.45|3.7|5.48|3.73|5.45|3.7|0
1725349500000|2024-09-03 07:45:00|5.46|3.71|5.47|3.72|5.47|3.72|5.46|3.71|0
1725349800000|2024-09-03 07:50:00|5.48|3.73|5.48|3.73|5.49|3.74|5.47|3.72|0
1725350100000|2024-09-03 07:55:00|5.49|3.74|5.48|3.73|5.49|3.74|5.48|3.73|0
1725350400000|2024-09-03 08:00:00|5.47|3.72|5.48|3.73|5.48|3.73|5.46|3.71|0
1725350700000|2024-09-03 08:05:00|5.49|3.74|5.49|3.74|5.49|3.74|5.47|3.72|0
1725351000000|2024-09-03 08:10:00|5.48|3.73|5.5|3.75|5.5|3.75|5.47|3.72|0
1725351300000|2024-09-03 08:15:00|5.49|3.74|5.49|3.74|5.5|3.75|5.49|3.74|0
1725351600000|2024-09-03 08:20:00|5.5|3.75|5.51|3.76|5.51|3.76|5.49|3.74|0
1725351900000|2024-09-03 08:25:00|5.52|3.77|5.54|3.79|5.55|3.8|5.52|3.77|0
1725352200000|2024-09-03 08:30:00|5.55|3.8|5.58|3.83|5.58|3.83|5.54|3.79|0
1725352500000|2024-09-03 08:35:00|5.57|3.82|5.59|3.84|5.59|3.84|5.57|3.82|0
1725352800000|2024-09-03 08:40:00|5.58|3.83|5.58|3.83|5.6|3.85|5.56|3.81|0
1725353100000|2024-09-03 08:45:00|5.57|3.82|5.59|3.84|5.59|3.84|5.57|3.82|0
1725353400000|2024-09-03 08:50:00|5.6|3.85|5.63|3.88|5.64|3.89|5.6|3.85|0
1725353700000|2024-09-03 08:55:00|5.64|3.89|5.67|3.92|5.67|3.92|5.62|3.87|0
1725354000000|2024-09-03 09:00:00|5.69|3.94|5.66|3.91|5.69|3.94|5.65|3.9|0
1725354300000|2024-09-03 09:05:00|5.65|3.9|5.66|3.91|5.67|3.92|5.65|3.9|0
1725354600000|2024-09-03 09:10:00|5.67|3.92|5.74|3.99|5.75|4|5.67|3.92|0
1725354900000|2024-09-03 09:15:00|5.76|4.01|5.75|4|5.76|4.01|5.73|3.98|0
1725355200000|2024-09-03 09:20:00|5.76|4.01|5.61|3.86|5.76|4.01|5.42|3.67|0
1725355500000|2024-09-03 09:25:00|5.6|3.85|5.6|3.85|5.6|3.85|5.58|3.83|0
1725355800000|2024-09-03 09:30:00|5.61|3.86|5.59|3.84|5.65|3.9|5.59|3.84|0
1725356100000|2024-09-03 09:35:00|5.6|3.85|5.58|3.83|5.6|3.85|5.58|3.83|0
1725356400000|2024-09-03 09:40:00|5.59|3.84|5.6|3.85|5.61|3.86|5.58|3.83|0
1725356700000|2024-09-03 09:45:00|5.61|3.86|5.6|3.85|5.62|3.87|5.6|3.85|0
1725357000000|2024-09-03 09:50:00|5.59|3.84|5.61|3.86|5.61|3.86|5.59|3.84|0
1725357300000|2024-09-03 09:55:00|5.62|3.87|5.63|3.88|5.64|3.89|5.61|3.86|0
1725357600000|2024-09-03 10:00:00|5.64|3.89|5.62|3.87|5.66|3.91|5.61|3.86|0
1725357900000|2024-09-03 10:05:00|5.63|3.88|5.65|3.9|5.66|3.91|5.62|3.87|0
1725358200000|2024-09-03 10:10:00|5.66|3.91|5.62|3.87|5.66|3.91|5.61|3.86|0
1725358500000|2024-09-03 10:15:00|5.61|3.86|5.81|4.06|5.82|4.07|5.61|3.86|0
1725358800000|2024-09-03 10:20:00|5.8|4.05|5.83|4.08|5.83|4.08|5.8|4.05|0
1725359100000|2024-09-03 10:25:00|5.82|4.07|5.79|4.04|5.82|4.07|5.78|4.03|0
1725359400000|2024-09-03 10:30:00|5.78|4.03|5.79|4.04|5.8|4.05|5.77|4.02|0
1725359700000|2024-09-03 10:35:00|5.8|4.05|5.81|4.06|5.83|4.08|5.8|4.05|0
1725360000000|2024-09-03 10:40:00|5.82|4.07|5.8|4.05|5.82|4.07|5.79|4.04|0
1725360300000|2024-09-03 10:45:00|5.81|4.06|5.79|4.04|5.82|4.07|5.79|4.04|0
1725360600000|2024-09-03 10:50:00|5.78|4.03|5.77|4.02|5.79|4.04|5.76|4.01|0
1725360900000|2024-09-03 10:55:00|5.76|4.01|5.78|4.03|5.78|4.03|5.76|4.01|0
1725361200000|2024-09-03 11:00:00|5.77|4.02|5.8|4.05|5.8|4.05|5.77|4.02|0
1725361500000|2024-09-03 11:05:00|5.81|4.06|5.81|4.06|5.84|4.09|5.8|4.05|0
1725361800000|2024-09-03 11:10:00|5.82|4.07|5.83|4.08|5.84|4.09|5.81|4.06|0
1725362100000|2024-09-03 11:15:00|5.82|4.07|5.79|4.04|5.82|4.07|5.78|4.03|0
1725362400000|2024-09-03 11:20:00|5.8|4.05|5.81|4.06|5.81|4.06|5.79|4.04|0
1725362700000|2024-09-03 11:25:00|5.8|4.05|5.79|4.04|5.81|4.06|5.78|4.03|0
1725363000000|2024-09-03 11:30:00|5.78|4.03|5.77|4.02|5.79|4.04|5.76|4.01|0
1725363300000|2024-09-03 11:35:00|5.76|4.01|5.77|4.02|5.78|4.03|5.76|4.01|0
1725363600000|2024-09-03 11:40:00|5.78|4.03|5.8|4.05|5.81|4.06|5.77|4.02|0
1725363900000|2024-09-03 11:45:00|5.81|4.06|5.81|4.06|5.82|4.07|5.79|4.04|0
1725364200000|2024-09-03 11:50:00|5.82|4.07|5.8|4.05|5.82|4.07|5.79|4.04|0
1725364500000|2024-09-03 11:55:00|5.79|4.04|5.79|4.04|5.8|4.05|5.78|4.03|0
1725364800000|2024-09-03 12:00:00|5.8|4.05|5.81|4.06|5.81|4.06|5.79|4.04|0
1725365100000|2024-09-03 12:05:00|5.82|4.07|5.78|4.03|5.82|4.07|5.78|4.03|0
1725365400000|2024-09-03 12:10:00|5.79|4.04|5.78|4.03|5.8|4.05|5.77|4.02|0
1725365700000|2024-09-03 12:15:00|5.77|4.02|5.78|4.03|5.79|4.04|5.77|4.02|0
1725366000000|2024-09-03 12:20:00|5.77|4.02|5.77|4.02|5.78|4.03|5.75|4|0
1725366300000|2024-09-03 12:25:00|5.78|4.03|5.79|4.04|5.79|4.04|5.78|4.03|0
1725366600000|2024-09-03 12:30:00|5.8|4.05|5.78|4.03|5.8|4.05|5.78|4.03|0
1725366900000|2024-09-03 12:35:00|5.79|4.04|5.76|4.01|5.79|4.04|5.75|4|0
1725367200000|2024-09-03 12:40:00|5.75|4|5.77|4.02|5.77|4.02|5.75|4|0
1725367500000|2024-09-03 12:45:00|5.76|4.01|5.76|4.01|5.77|4.02|5.75|4|0
1725367800000|2024-09-03 12:50:00|5.77|4.02|5.78|4.03|5.78|4.03|5.75|4|0
1725368100000|2024-09-03 12:55:00|5.77|4.02|5.82|4.07|5.82|4.07|5.77|4.02|0
1725368400000|2024-09-03 13:00:00|5.81|4.06|5.8|4.05|5.83|4.08|5.8|4.05|0
1725368700000|2024-09-03 13:05:00|5.81|4.06|5.83|4.08|5.83|4.08|5.8|4.05|0
1725369000000|2024-09-03 13:10:00|5.82|4.07|5.83|4.08|5.84|4.09|5.81|4.06|0
1725369300000|2024-09-03 13:15:00|5.84|4.09|5.81|4.06|5.85|4.1|5.81|4.06|0
1725369600000|2024-09-03 13:20:00|5.82|4.07|5.78|4.03|5.82|4.07|5.77|4.02|0
1725369900000|2024-09-03 13:25:00|5.79|4.04|5.84|4.09|5.86|4.11|5.79|4.04|0
1725370200000|2024-09-03 13:30:00|5.83|4.08|5.86|4.11|5.88|4.13|5.81|4.06|0
1725370500000|2024-09-03 13:35:00|5.85|4.1|5.92|4.17|5.93|4.18|5.85|4.1|0
1725370800000|2024-09-03 13:40:00|5.91|4.16|6.02|4.27|6.07|4.32|5.9|4.15|0
1725371100000|2024-09-03 13:45:00|6.03|4.28|5.95|4.2|6.06|4.31|5.85|4.1|0
1725371400000|2024-09-03 13:50:00|5.96|4.21|6.03|4.28|6.05|4.3|5.96|4.21|0
1725371700000|2024-09-03 13:55:00|6.04|4.29|5.98|4.23|6.05|4.3|5.87|4.12|0
1725372000000|2024-09-03 14:00:00|6.01|4.26|6.15|4.4|6.17|4.42|6.01|4.26|0
1725372300000|2024-09-03 14:05:00|6.13|4.38|6.37|4.62|6.42|4.67|5.95|4.2|0
1725372600000|2024-09-03 14:10:00|6.38|4.63|6.48|4.73|6.48|4.73|6.37|4.62|0
1725372900000|2024-09-03 14:15:00|6.49|4.74|6.45|4.7|6.52|4.77|6.41|4.66|0
1725373200000|2024-09-03 14:20:00|6.46|4.71|6.45|4.7|6.47|4.72|6.42|4.67|0
1725373500000|2024-09-03 14:25:00|6.44|4.69|5.57|3.82|6.51|4.76|5.57|3.82|0
1725373800000|2024-09-03 14:30:00|5.59|3.84|6.5|4.75|6.54|4.79|5.59|3.84|0
1725374100000|2024-09-03 14:35:00|6.51|4.76|6.41|4.66|6.55|4.8|6.37|4.62|0
1725374400000|2024-09-03 14:40:00|6.4|4.65|6.38|4.63|6.41|4.66|6.35|4.6|0
1725374700000|2024-09-03 14:45:00|6.39|4.64|6.56|4.81|6.56|4.81|6.35|4.6|0
1725375000000|2024-09-03 14:50:00|6.57|4.82|6.58|4.83|6.59|4.84|6.54|4.79|0
1725375300000|2024-09-03 14:55:00|6.57|4.82|6.56|4.81|6.57|4.82|6.53|4.78|0
1725375600000|2024-09-03 15:00:00|6.57|4.82|6.46|4.71|6.58|4.83|6.45|4.7|0
1725375900000|2024-09-03 15:05:00|6.47|4.72|6.45|4.7|6.49|4.74|6.4|4.65|0
1725376200000|2024-09-03 15:10:00|6.46|4.71|6.39|4.64|6.46|4.71|6.36|4.61|0
1725376500000|2024-09-03 15:15:00|6.38|4.63|6.41|4.66|6.43|4.68|6.35|4.6|0
1725376800000|2024-09-03 15:20:00|6.42|4.67|6.91|5.16|6.91|5.16|6.39|4.64|0
1725377100000|2024-09-03 15:25:00|6.92|5.17|6.89|5.14|6.93|5.18|6.86|5.11|0
1725377400000|2024-09-03 15:30:00|6.88|5.13|6.89|5.14|6.93|5.18|6.86|5.11|0
1725377700000|2024-09-03 15:35:00|6.88|5.13|6.87|5.12|6.88|5.13|6.82|5.07|0
1725378000000|2024-09-03 15:40:00|6.88|5.13|6.94|5.19|6.95|5.2|6.87|5.12|0
1725378300000|2024-09-03 15:45:00|6.93|5.18|6.93|5.18|6.94|5.19|6.9|5.15|0
1725378600000|2024-09-03 15:50:00|6.94|5.19|6.92|5.17|6.96|5.21|6.91|5.16|0
1725378900000|2024-09-03 15:55:00|6.91|5.16|6.89|5.14|6.97|5.22|6.88|5.13|0
1725379200000|2024-09-03 16:00:00|6.9|5.15|6.85|5.1|6.9|5.15|6.83|5.08|0
1725379500000|2024-09-03 16:05:00|6.84|5.09|6.9|5.15|6.91|5.16|6.82|5.07|0
1725379800000|2024-09-03 16:10:00|6.89|5.14|6.86|5.11|6.92|5.17|6.86|5.11|0
1725380100000|2024-09-03 16:15:00|6.85|5.1|6.84|5.09|6.87|5.12|6.8|5.05|0
1725380400000|2024-09-03 16:20:00|6.83|5.08|6.87|5.12|6.88|5.13|6.82|5.07|0
1725380700000|2024-09-03 16:25:00|6.88|5.13|6.88|5.13|6.93|5.18|6.88|5.13|0
1725381000000|2024-09-03 16:30:00|6.89|5.14|6.91|5.16|6.91|5.16|6.88|5.13|0
1725381300000|2024-09-03 16:35:00|6.92|5.17|6.83|5.08|6.94|5.19|6.83|5.08|0
1725381600000|2024-09-03 16:40:00|6.84|5.09|6.86|5.11|6.89|5.14|6.84|5.09|0
1725381900000|2024-09-03 16:45:00|6.87|5.12|6.92|5.17|6.94|5.19|6.87|5.12|0
1725382200000|2024-09-03 16:50:00|6.91|5.16|6.92|5.17|6.93|5.18|6.9|5.15|0
1725382500000|2024-09-03 16:55:00|6.91|5.16|6.94|5.19|6.95|5.2|6.91|5.16|0
1725382800000|2024-09-03 17:00:00|6.93|5.18|6.91|5.16|6.94|5.19|6.91|5.16|0
1725383100000|2024-09-03 17:05:00|6.9|5.15|6.88|5.13|6.92|5.17|6.85|5.1|0
1725383400000|2024-09-03 17:10:00|6.87|5.12|6.94|5.19|6.95|5.2|6.87|5.12|0
1725383700000|2024-09-03 17:15:00|6.95|5.2|7|5.25|7|5.25|6.91|5.16|0
1725384000000|2024-09-03 17:20:00|6.99|5.24|6.92|5.17|7|5.25|6.92|5.17|0
1725384300000|2024-09-03 17:25:00|6.93|5.18|6.94|5.19|6.95|5.2|6.92|5.17|0
1725384600000|2024-09-03 17:30:00|6.95|5.2|7.06|5.31|7.06|5.31|6.93|5.18|0
1725384900000|2024-09-03 17:35:00|7.05|5.3|6.97|5.22|7.05|5.3|6.97|5.22|0
1725385200000|2024-09-03 17:40:00|6.98|5.23|7.05|5.3|7.07|5.32|6.98|5.23|0
1725385500000|2024-09-03 17:45:00|7.06|5.31|7.05|5.3|7.07|5.32|7.03|5.28|0
1725385800000|2024-09-03 17:50:00|7.06|5.31|7.06|5.31|7.06|5.31|7.03|5.28|0
1725386100000|2024-09-03 17:55:00|7.05|5.3|7.14|5.39|7.15|5.4|7.04|5.29|0
1725386400000|2024-09-03 18:00:00|7.15|5.4|7.27|5.52|7.3|5.55|7.07|5.32|0
1725386700000|2024-09-03 18:05:00|7.28|5.53|7.3|5.55|7.31|5.56|7.2|5.45|0
1725387000000|2024-09-03 18:10:00|7.31|5.56|7.3|5.55|7.31|5.56|7.27|5.52|0
1725387300000|2024-09-03 18:15:00|7.29|5.54|7.62|5.87|7.62|5.87|7.27|5.52|0
1725387600000|2024-09-03 18:20:00|7.6|5.85|7.62|5.87|7.63|5.88|7.57|5.82|0
1725387900000|2024-09-03 18:25:00|7.61|5.86|7.63|5.88|7.63|5.88|7.58|5.83|0
1725388200000|2024-09-03 18:30:00|7.62|5.87|7.56|5.81|7.63|5.88|7.54|5.79|0
1725388500000|2024-09-03 18:35:00|7.55|5.8|7.59|5.84|7.61|5.86|7.54|5.79|0
1725388800000|2024-09-03 18:40:00|7.58|5.83|7.62|5.87|7.62|5.87|7.57|5.82|0
1725389100000|2024-09-03 18:45:00|7.61|5.86|7.63|5.88|7.64|5.89|7.59|5.84|0
1725389400000|2024-09-03 18:50:00|7.62|5.87|7.67|5.92|7.67|5.92|7.62|5.87|0
1725389700000|2024-09-03 18:55:00|7.66|5.91|7.67|5.92|7.69|5.94|7.64|5.89|0
1725390000000|2024-09-03 19:00:00|7.66|5.91|7.83|6.08|7.84|6.09|7.59|5.84|0
1725390300000|2024-09-03 19:05:00|7.82|6.07|7.84|6.09|7.84|6.09|7.79|6.04|0
1725390600000|2024-09-03 19:10:00|7.83|6.08|7.81|6.06|7.84|6.09|7.78|6.03|0
1725390900000|2024-09-03 19:15:00|7.82|6.07|7.83|6.08|7.84|6.09|7.82|6.07|0
1725391200000|2024-09-03 19:20:00|7.84|6.09|7.83|6.08|7.85|6.1|7.79|6.04|0
1725391500000|2024-09-03 19:25:00|7.84|6.09|7.86|6.11|7.88|6.13|7.84|6.09|0
1725391800000|2024-09-03 19:30:00|7.85|6.1|7.96|6.21|7.96|6.21|7.83|6.08|0
1725392100000|2024-09-03 19:35:00|7.97|6.22|8.13|6.38|8.14|6.39|7.95|6.2|0
1725392400000|2024-09-03 19:40:00|8.12|6.37|8.23|6.48|8.31|6.56|7.97|6.22|0
1725392700000|2024-09-03 19:45:00|8.26|6.51|8.69|6.29|8.75|6.67|8.26|6.14|0
1725393000000|2024-09-03 19:50:00|8.65|6.25|8.68|6.28|8.74|6.34|8.64|6.24|0
1725393300000|2024-09-03 19:55:00|8.69|6.29|8.37|5.97|8.83|6.43|8.37|5.97|0
1725393600000|2024-09-03 20:00:00|8.36|5.96|8.26|5.86|8.44|6.04|8.25|5.85|0
1725393900000|2024-09-03 20:05:00|8.27|5.87|8.27|5.87|8.3|5.9|8.27|5.87|0
1725394200000|2024-09-03 20:10:00|8.28|5.88|8.28|5.88|8.31|5.91|8.27|5.87|0
1725394500000|2024-09-03 20:15:00|8.52|5.64|8.59|5.71|8.6|5.72|8.52|5.64|0
1725394800000|2024-09-03 20:20:00|8.58|5.7|8.19|6.19|8.59|6.2|8.13|5.7|0
1725395100000|2024-09-03 20:25:00|8.2|6.2|8.2|6.2|8.22|6.22|8.17|6.17|0
1725395400000|2024-09-03 20:30:00|8.19|6.19|8.2|6.2|8.2|6.2|8.16|6.16|0
1725395700000|2024-09-03 20:35:00|8.19|6.19|8.83|6.83|8.87|6.87|8.02|6.02|0
1725396000000|2024-09-03 20:40:00|8.84|6.84|8.84|6.84|8.85|6.85|8.83|6.83|0
1725396300000|2024-09-03 20:45:00|8.83|6.83|8.85|6.85|8.86|6.86|8.83|6.83|0
1725396600000|2024-09-03 20:50:00|8.84|6.84|8.79|6.79|8.84|6.84|8.78|6.78|0
1725396900000|2024-09-03 20:55:00|8.78|6.78|8.78|6.78|8.79|6.79|8.77|6.77|0
1725397500000|2024-09-03 21:05:00|8.79|6.79|8.79|6.79|8.8|6.8|8.79|6.79|0
1725397800000|2024-09-03 21:10:00|8.8|6.8|8.8|6.8|8.8|6.8|8.79|6.79|0
1725398100000|2024-09-03 21:15:00|8.79|6.79|8.8|6.8|8.81|6.81|8.79|6.79|0
1725398400000|2024-09-03 21:20:00|8.79|6.79|8.8|6.8|8.8|6.8|8.79|6.79|0
1725399000000|2024-09-03 21:30:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1725399300000|2024-09-03 21:35:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1725399600000|2024-09-03 21:40:00|8.81|6.81|8.8|6.8|8.81|6.81|8.8|6.8|0
1725400200000|2024-09-03 21:50:00|8.79|6.79|8.79|6.79|8.79|6.79|8.79|6.79|0
1725400500000|2024-09-03 21:55:00|8.8|6.8|8.79|6.79|8.81|6.81|8.78|6.78|0
1725400800000|2024-09-03 22:00:00|8.77|6.77|8.79|6.79|8.82|6.82|8.74|6.74|0
1725401100000|2024-09-03 22:05:00|8.8|6.8|8.86|6.86|8.88|6.88|8.8|6.8|0
1725401400000|2024-09-03 22:10:00|8.85|6.85|8.79|6.79|8.85|6.85|8.79|6.79|0
1725401700000|2024-09-03 22:15:00|8.78|6.78|8.77|6.77|8.81|6.81|8.76|6.76|0
1725402000000|2024-09-03 22:20:00|8.76|6.76|8.75|6.75|8.77|6.77|8.74|6.74|0
1725402300000|2024-09-03 22:25:00|8.74|6.74|8.78|6.78|8.78|6.78|8.74|6.74|0
1725402600000|2024-09-03 22:30:00|8.77|6.77|8.75|6.75|8.78|6.78|8.74|6.74|0
1725402900000|2024-09-03 22:35:00|8.74|6.74|8.74|6.74|8.75|6.75|8.74|6.74|0
1725403200000|2024-09-03 22:40:00|8.75|6.75|8.75|6.75|8.76|6.76|8.74|6.74|0
1725403500000|2024-09-03 22:45:00|8.76|6.76|8.77|6.77|8.77|6.77|8.75|6.75|0
1725403800000|2024-09-03 22:50:00|8.76|6.76|8.79|6.79|8.79|6.79|8.75|6.75|0
1725404100000|2024-09-03 22:55:00|8.8|6.8|8.81|6.81|8.82|6.82|8.79|6.79|0
1725404400000|2024-09-03 23:00:00|8.8|6.8|8.81|6.81|8.82|6.82|8.8|6.8|0
1725404700000|2024-09-03 23:05:00|8.83|6.83|8.83|6.83|8.85|6.85|8.81|6.81|0
1725405000000|2024-09-03 23:10:00|8.84|6.84|8.79|6.79|8.84|6.84|8.78|6.78|0
1725405300000|2024-09-03 23:15:00|8.78|6.78|8.77|6.77|8.79|6.79|8.77|6.77|0
1725405600000|2024-09-03 23:20:00|8.78|6.78|8.78|6.78|8.79|6.79|8.78|6.78|0
1725405900000|2024-09-03 23:25:00|8.79|6.79|8.82|6.82|8.83|6.83|8.79|6.79|0
1725406200000|2024-09-03 23:30:00|8.81|6.81|8.8|6.8|8.82|6.82|8.8|6.8|0
1725406500000|2024-09-03 23:35:00|8.81|6.81|8.82|6.82|8.83|6.83|8.79|6.79|0
1725406800000|2024-09-03 23:40:00|8.83|6.83|8.81|6.81|8.84|6.84|8.81|6.81|0
1725407100000|2024-09-03 23:45:00|8.8|6.8|8.85|6.85|8.85|6.85|8.8|6.8|0
1725407400000|2024-09-03 23:50:00|8.89|6.89|8.81|6.81|8.89|6.89|8.8|6.8|0
1725407700000|2024-09-03 23:55:00|8.8|6.8|8.83|6.83|8.83|6.83|8.79|6.79|0
1725408000000|2024-09-04 00:00:00|8.82|6.82|8.77|6.77|8.82|6.82|8.77|6.77|0
1725408300000|2024-09-04 00:05:00|8.76|6.76|8.75|6.75|8.77|6.77|8.74|6.74|0
1725408600000|2024-09-04 00:10:00|8.76|6.76|8.76|6.76|8.78|6.78|8.75|6.75|0
1725408900000|2024-09-04 00:15:00|8.64|6.89|8.67|6.92|8.69|6.94|8.63|6.88|0
1725409200000|2024-09-04 00:20:00|8.66|6.91|8.28|6.53|8.83|7.08|8.27|6.52|0
1725409500000|2024-09-04 00:25:00|8.29|6.54|8.32|6.57|8.33|6.58|8.29|6.54|0
1725409800000|2024-09-04 00:30:00|8.33|6.58|8.33|6.58|8.35|6.6|8.32|6.57|0
1725410100000|2024-09-04 00:35:00|8.32|6.57|8.47|6.72|8.47|6.72|8.32|6.57|0
1725410400000|2024-09-04 00:40:00|8.45|6.7|8.5|6.75|8.53|6.78|8.43|6.68|0
1725410700000|2024-09-04 00:45:00|8.52|6.77|8.42|6.67|8.52|6.77|8.42|6.67|0
1725411000000|2024-09-04 00:50:00|8.43|6.68|8.55|6.8|8.56|6.81|8.4|6.65|0
1725411300000|2024-09-04 00:55:00|8.56|6.81|8.61|6.86|8.64|6.89|8.51|6.76|0
1725411600000|2024-09-04 01:00:00|8.62|6.87|8.59|6.84|8.65|6.9|8.58|6.83|0
1725411900000|2024-09-04 01:05:00|8.6|6.85|8.52|6.77|8.61|6.86|8.52|6.77|0
1725412200000|2024-09-04 01:10:00|8.53|6.78|8.54|6.79|8.56|6.81|8.52|6.77|0
1725412500000|2024-09-04 01:15:00|8.53|6.78|8.66|6.91|8.66|6.91|8.53|6.78|0
1725412800000|2024-09-04 01:20:00|8.65|6.9|8.64|6.89|8.65|6.9|8.57|6.82|0
1725413100000|2024-09-04 01:25:00|8.65|6.9|8.54|6.79|8.66|6.91|8.54|6.79|0
1725413400000|2024-09-04 01:30:00|8.53|6.78|8.47|6.72|8.54|6.79|8.46|6.71|0
1725413700000|2024-09-04 01:35:00|8.46|6.71|8.44|6.69|8.47|6.72|8.43|6.68|0
1725414000000|2024-09-04 01:40:00|8.43|6.68|8.44|6.69|8.45|6.7|8.41|6.66|0
1725414300000|2024-09-04 01:45:00|8.43|6.68|8.67|6.92|8.67|6.92|8.39|6.64|0
1725414600000|2024-09-04 01:50:00|8.66|6.91|9.28|7.53|9.29|7.54|8.66|6.91|0
1725414900000|2024-09-04 01:55:00|9.29|7.54|9.35|7.6|9.35|7.6|9.28|7.53|0
1725415200000|2024-09-04 02:00:00|9.36|7.61|9.34|7.59|9.39|7.64|9.34|7.59|0
1725415500000|2024-09-04 02:05:00|9.35|7.6|10.02|8.27|10.64|8.89|9.04|7.29|0
1725415800000|2024-09-04 02:10:00|10.01|8.26|10.31|8.56|10.94|9.19|9.37|7.62|0
1725416100000|2024-09-04 02:15:00|10.32|8.57|10.33|8.58|10.34|8.59|10.28|8.53|0
1725416400000|2024-09-04 02:20:00|10.32|8.57|10.25|8.5|10.32|8.57|10.25|8.5|0
1725416700000|2024-09-04 02:25:00|10.26|8.51|10.25|8.5|10.27|8.52|10.23|8.48|0
1725417000000|2024-09-04 02:30:00|10.26|8.51|10.25|8.5|10.26|8.51|10.23|8.48|0
1725417300000|2024-09-04 02:35:00|10.23|8.48|10.25|8.5|10.26|8.51|10.22|8.47|0
1725417600000|2024-09-04 02:40:00|10.26|8.51|10.3|8.55|10.3|8.55|10.26|8.51|0
1725417900000|2024-09-04 02:45:00|10.31|8.56|10.3|8.55|10.33|8.58|10.27|8.52|0
1725418200000|2024-09-04 02:50:00|10.31|8.56|10.33|8.58|10.33|8.58|10.28|8.53|0
1725418500000|2024-09-04 02:55:00|10.32|8.57|10.34|8.59|10.38|8.63|10.31|8.56|0
1725418800000|2024-09-04 03:00:00|10.33|8.58|10.28|8.53|10.34|8.59|10.27|8.52|0
1725419100000|2024-09-04 03:05:00|10.29|8.54|10.31|8.56|10.31|8.56|10.28|8.53|0
1725419400000|2024-09-04 03:10:00|10.3|8.55|10.32|8.57|10.34|8.59|10.3|8.55|0
1725419700000|2024-09-04 03:15:00|10.33|8.58|10.31|8.56|10.33|8.58|10.3|8.55|0
1725420000000|2024-09-04 03:20:00|10.3|8.55|10.35|8.6|10.37|8.62|10.3|8.55|0
1725420300000|2024-09-04 03:25:00|10.36|8.61|10.35|8.6|10.37|8.62|10.35|8.6|0
1725420600000|2024-09-04 03:30:00|10.34|8.59|10.35|8.6|10.37|8.62|10.33|8.58|0
1725420900000|2024-09-04 03:35:00|10.36|8.61|10.37|8.62|10.38|8.63|10.36|8.61|0
1725421200000|2024-09-04 03:40:00|10.4|8.65|10.37|8.62|10.4|8.65|10.33|8.58|0
1725421500000|2024-09-04 03:45:00|10.38|8.63|10.4|8.65|10.4|8.65|10.36|8.61|0
1725421800000|2024-09-04 03:50:00|10.39|8.64|10.43|8.68|10.43|8.68|10.39|8.64|0
1725422100000|2024-09-04 03:55:00|10.42|8.67|10.38|8.63|10.43|8.68|10.38|8.63|0
1725422400000|2024-09-04 04:00:00|10.37|8.62|10.36|8.61|10.37|8.62|10.34|8.59|0
1725422700000|2024-09-04 04:05:00|10.35|8.6|10.3|8.55|10.36|8.61|10.29|8.54|0
1725423000000|2024-09-04 04:10:00|10.31|8.56|10.35|8.6|10.36|8.61|10.29|8.54|0
1725423300000|2024-09-04 04:15:00|10.36|8.61|10.38|8.63|10.39|8.64|10.36|8.61|0
1725423600000|2024-09-04 04:20:00|10.39|8.64|10.41|8.66|10.41|8.66|10.38|8.63|0
1725423900000|2024-09-04 04:25:00|10.4|8.65|10.42|8.67|10.43|8.68|10.38|8.63|0
1725424200000|2024-09-04 04:30:00|10.41|8.66|10.39|8.64|10.41|8.66|10.38|8.63|0
1725424500000|2024-09-04 04:35:00|10.38|8.63|10.39|8.64|10.39|8.64|10.37|8.62|0
1725424800000|2024-09-04 04:40:00|10.37|8.62|10.36|8.61|10.37|8.62|10.35|8.6|0
1725425100000|2024-09-04 04:45:00|10.37|8.62|10.39|8.64|10.39|8.64|10.36|8.61|0
1725425400000|2024-09-04 04:50:00|10.38|8.63|10.41|8.66|10.44|8.69|10.38|8.63|0
1725425700000|2024-09-04 04:55:00|10.42|8.67|10.42|8.67|10.43|8.68|10.4|8.65|0
1725426000000|2024-09-04 05:00:00|10.43|8.68|10.44|8.69|10.45|8.7|10.42|8.67|0
1725426300000|2024-09-04 05:05:00|10.45|8.7|10.46|8.71|10.46|8.71|10.44|8.69|0
1725426600000|2024-09-04 05:10:00|10.45|8.7|10.46|8.71|10.46|8.71|10.43|8.68|0
1725426900000|2024-09-04 05:15:00|10.45|8.7|10.45|8.7|10.46|8.71|10.42|8.67|0
1725427200000|2024-09-04 05:20:00|10.44|8.69|10.42|8.67|10.45|8.7|10.4|8.65|0
1725427500000|2024-09-04 05:25:00|10.41|8.66|10.39|8.64|10.41|8.66|10.36|8.61|0
1725427800000|2024-09-04 05:30:00|10.38|8.63|10.38|8.63|10.4|8.65|10.36|8.61|0
1725428100000|2024-09-04 05:35:00|10.37|8.62|10.43|8.68|10.43|8.68|10.37|8.62|0
1725428400000|2024-09-04 05:40:00|10.42|8.67|10.43|8.68|10.44|8.69|10.41|8.66|0
1725428700000|2024-09-04 05:45:00|10.44|8.69|10.46|8.71|10.46|8.71|10.4|8.65|0
1725429000000|2024-09-04 05:50:00|10.45|8.7|10.42|8.67|10.46|8.71|10.4|8.65|0
1725429300000|2024-09-04 05:55:00|10.43|8.68|10.43|8.68|10.43|8.68|10.38|8.63|0
1725429600000|2024-09-04 06:00:00|10.42|8.67|10.35|8.6|10.43|8.68|10.31|8.56|0
1725429900000|2024-09-04 06:05:00|10.36|8.61|10.42|8.67|10.43|8.68|10.32|8.57|0
1725430200000|2024-09-04 06:10:00|10.41|8.66|10.39|8.64|10.43|8.68|10.38|8.63|0
1725430500000|2024-09-04 06:15:00|10.38|8.63|10.39|8.64|10.41|8.66|10.34|8.59|0
1725430800000|2024-09-04 06:20:00|10.4|8.65|10.37|8.62|10.4|8.65|10.34|8.59|0
1725431100000|2024-09-04 06:25:00|10.38|8.63|10.28|8.53|10.38|8.63|10.28|8.53|0
1725431400000|2024-09-04 06:30:00|10.29|8.54|10.3|8.55|10.32|8.57|10.28|8.53|0
1725431700000|2024-09-04 06:35:00|10.31|8.56|10.33|8.58|10.33|8.58|10.3|8.55|0
1725432000000|2024-09-04 06:40:00|10.32|8.57|10.33|8.58|10.37|8.62|10.31|8.56|0
1725432300000|2024-09-04 06:45:00|10.34|8.59|10.11|8.36|10.34|8.59|10.11|8.36|0
1725432600000|2024-09-04 06:50:00|10.12|8.37|11.48|9.73|11.48|9.73|10.11|8.36|0
1725432900000|2024-09-04 06:55:00|11.47|9.72|11.53|9.78|11.53|9.78|11.47|9.72|0
1725433200000|2024-09-04 07:00:00|11.52|9.77|11.46|9.71|11.56|9.81|11.46|9.71|0
1725433500000|2024-09-04 07:05:00|11.47|9.72|11.35|9.6|11.49|9.74|11.35|9.6|0
1725433800000|2024-09-04 07:10:00|11.34|9.59|11.33|9.58|11.37|9.62|11.27|9.52|0
1725434100000|2024-09-04 07:15:00|11.32|9.57|11.36|9.61|11.36|9.61|11.29|9.54|0
1725434400000|2024-09-04 07:20:00|11.35|9.6|11.67|9.27|11.73|9.61|11.32|9.27|0
1725434700000|2024-09-04 07:25:00|11.68|9.28|11.76|9.36|11.77|9.37|11.67|9.27|0
1725435000000|2024-09-04 07:30:00|11.75|9.35|11.7|9.3|11.77|9.37|11.69|9.29|0
1725435300000|2024-09-04 07:35:00|11.69|9.29|11.02|8.62|11.74|9.34|11.02|8.62|0
1725435600000|2024-09-04 07:40:00|11.01|8.61|10.98|8.58|11.04|8.64|10.97|8.57|0
1725435900000|2024-09-04 07:45:00|10.99|8.59|10.93|8.53|11|8.6|10.92|8.52|0
1725436200000|2024-09-04 07:50:00|10.92|8.52|10.97|8.57|10.99|8.59|10.92|8.52|0
1725436500000|2024-09-04 07:55:00|10.96|8.56|10.97|8.57|10.98|8.58|10.95|8.55|0
1725436800000|2024-09-04 08:00:00|10.95|8.55|10.85|8.45|10.98|8.58|10.84|8.44|0
1725437100000|2024-09-04 08:05:00|10.87|8.47|10.88|8.48|10.89|8.49|10.86|8.46|0
1725437400000|2024-09-04 08:10:00|10.89|8.49|10.87|8.47|10.9|8.5|10.84|8.44|0
1725437700000|2024-09-04 08:15:00|10.89|8.49|10.54|8.79|10.89|8.81|10.54|8.45|0
1725438000000|2024-09-04 08:20:00|10.53|8.78|10.54|8.79|10.56|8.81|10.51|8.76|0
1725438300000|2024-09-04 08:25:00|10.55|8.8|10.49|8.74|10.55|8.8|10.48|8.73|0
1725438600000|2024-09-04 08:30:00|10.5|8.75|10.43|8.68|10.5|8.75|10.4|8.65|0
1725438900000|2024-09-04 08:35:00|10.44|8.69|10.5|8.75|10.51|8.76|10.43|8.68|0
1725439200000|2024-09-04 08:40:00|10.49|8.74|10.54|8.79|10.54|8.79|10.49|8.74|0
1725439500000|2024-09-04 08:45:00|10.53|8.78|10.53|8.78|10.54|8.79|10.5|8.75|0
1725439800000|2024-09-04 08:50:00|10.54|8.79|10.48|8.73|10.54|8.79|10.48|8.73|0
1725440100000|2024-09-04 08:55:00|10.49|8.74|10.51|8.76|10.52|8.77|10.47|8.72|0
1725440400000|2024-09-04 09:00:00|10.52|8.77|10.49|8.74|10.53|8.78|10.46|8.71|0
1725440700000|2024-09-04 09:05:00|10.48|8.73|10.54|8.79|10.54|8.79|10.48|8.73|0
1725441000000|2024-09-04 09:10:00|10.53|8.78|10.51|8.76|10.54|8.79|10.5|8.75|0
1725441300000|2024-09-04 09:15:00|10.52|8.77|10.44|8.69|10.52|8.77|10.44|8.69|0
1725441600000|2024-09-04 09:20:00|10.45|8.7|10.47|8.72|10.48|8.73|10.43|8.68|0
1725441900000|2024-09-04 09:25:00|10.48|8.73|10.48|8.73|10.49|8.74|10.46|8.71|0
1725442200000|2024-09-04 09:30:00|10.49|8.74|10.45|8.7|10.5|8.75|10.44|8.69|0
1725442500000|2024-09-04 09:35:00|10.44|8.69|10.35|8.6|10.45|8.7|10.35|8.6|0
1725442800000|2024-09-04 09:40:00|10.36|8.61|10.24|8.49|10.36|8.61|10.22|8.47|0
1725443100000|2024-09-04 09:45:00|10.21|8.46|10.25|8.5|10.26|8.51|10.2|8.45|0
1725443400000|2024-09-04 09:50:00|10.26|8.51|10.3|8.55|10.33|8.58|10.25|8.5|0
1725443700000|2024-09-04 09:55:00|10.31|8.56|10.26|8.51|10.31|8.56|10.25|8.5|0
1725444000000|2024-09-04 10:00:00|10.25|8.5|10.28|8.53|10.29|8.54|10.24|8.49|0
1725444300000|2024-09-04 10:05:00|10.29|8.54|10.31|8.56|10.31|8.56|10.27|8.52|0
1725444600000|2024-09-04 10:10:00|10.3|8.55|10.35|8.6|10.35|8.6|10.3|8.55|0
1725444900000|2024-09-04 10:15:00|10.36|8.61|10.35|8.6|10.37|8.62|10.34|8.59|0
1725445200000|2024-09-04 10:20:00|10.36|8.61|10.35|8.6|10.36|8.61|10.34|8.59|0
1725445500000|2024-09-04 10:25:00|10.34|8.59|10.34|8.59|10.35|8.6|10.32|8.57|0
1725445800000|2024-09-04 10:30:00|10.35|8.6|10.32|8.57|10.35|8.6|10.31|8.56|0
1725446100000|2024-09-04 10:35:00|10.33|8.58|10.34|8.59|10.35|8.6|10.32|8.57|0
1725446400000|2024-09-04 10:40:00|10.35|8.6|10.33|8.58|10.35|8.6|10.32|8.57|0
1725446700000|2024-09-04 10:45:00|10.34|8.59|10.32|8.57|10.34|8.59|10.3|8.55|0
1725447000000|2024-09-04 10:50:00|10.33|8.58|10.35|8.6|10.35|8.6|10.32|8.57|0
1725447300000|2024-09-04 10:55:00|10.36|8.61|10.37|8.62|10.37|8.62|10.35|8.6|0
1725447600000|2024-09-04 11:00:00|10.38|8.63|10.4|8.65|10.4|8.65|10.36|8.61|0
1725447900000|2024-09-04 11:05:00|10.41|8.66|10.36|8.61|10.41|8.66|10.36|8.61|0
1725448200000|2024-09-04 11:10:00|10.34|8.59|10.18|8.43|10.44|8.69|10.14|8.39|0
1725448500000|2024-09-04 11:15:00|10.17|8.42|10.18|8.43|10.2|8.45|10.17|8.42|0
1725448800000|2024-09-04 11:20:00|10.17|8.42|10.2|8.45|10.2|8.45|10.16|8.41|0
1725449100000|2024-09-04 11:25:00|10.19|8.44|10.25|8.5|10.31|8.56|10.19|8.44|0
1725449400000|2024-09-04 11:30:00|10.26|8.51|10.23|8.48|10.27|8.52|10.21|8.46|0
1725449700000|2024-09-04 11:35:00|10.22|8.47|10.25|8.5|10.25|8.5|10.19|8.44|0
1725450000000|2024-09-04 11:40:00|10.26|8.51|10.29|8.54|10.3|8.55|10.26|8.51|0
1725450300000|2024-09-04 11:45:00|10.3|8.55|10.31|8.56|10.31|8.56|10.28|8.53|0
1725450600000|2024-09-04 11:50:00|10.3|8.55|10.29|8.54|10.31|8.56|10.29|8.54|0
1725450900000|2024-09-04 11:55:00|10.28|8.53|10.27|8.52|10.28|8.53|10.23|8.48|0
1725451200000|2024-09-04 12:00:00|10.26|8.51|10.25|8.5|10.28|8.53|10.23|8.48|0
1725451500000|2024-09-04 12:05:00|10.24|8.49|10.19|8.44|10.24|8.49|10.19|8.44|0
1725451800000|2024-09-04 12:10:00|10.2|8.45|10.27|8.52|10.27|8.52|10.19|8.44|0
1725452100000|2024-09-04 12:15:00|10.26|8.51|10.28|8.53|10.29|8.54|10.25|8.5|0
1725452400000|2024-09-04 12:20:00|10.27|8.52|10.34|8.59|10.4|8.65|10.26|8.51|0
1725452700000|2024-09-04 12:25:00|10.35|8.6|10.32|8.57|10.36|8.61|10.3|8.55|0
1725453000000|2024-09-04 12:30:00|10.33|8.58|10.35|8.6|10.37|8.62|10.31|8.56|0
1725453300000|2024-09-04 12:35:00|10.36|8.61|10.52|8.77|10.56|8.81|10.36|8.61|0
1725453600000|2024-09-04 12:40:00|10.51|8.76|10.43|8.68|10.52|8.77|10.43|8.68|0
1725453900000|2024-09-04 12:45:00|10.44|8.69|10.39|8.64|10.44|8.69|10.37|8.62|0
1725454200000|2024-09-04 12:50:00|10.4|8.65|10.39|8.64|10.42|8.67|10.38|8.63|0
1725454500000|2024-09-04 12:55:00|10.38|8.63|10.32|8.57|10.5|8.75|10.32|8.57|0
1725454800000|2024-09-04 13:00:00|10.34|8.59|10.36|8.61|10.37|8.62|10.32|8.57|0
1725455100000|2024-09-04 13:05:00|10.37|8.62|10.35|8.6|10.38|8.63|10.33|8.58|0
1725455400000|2024-09-04 13:10:00|10.36|8.61|10.38|8.63|10.38|8.63|10.34|8.59|0
1725455700000|2024-09-04 13:15:00|10.37|8.62|10.37|8.62|10.39|8.64|10.36|8.61|0
1725456000000|2024-09-04 13:20:00|10.38|8.63|10.39|8.64|10.39|8.64|10.37|8.62|0
1725456300000|2024-09-04 13:25:00|10.38|8.63|10.39|8.64|10.4|8.65|10.35|8.6|0
1725456600000|2024-09-04 13:30:00|10.4|8.65|10.2|8.45|10.4|8.65|10.19|8.44|0
1725456900000|2024-09-04 13:35:00|10.19|8.44|9.68|7.93|10.33|8.58|9.52|7.77|0
1725457200000|2024-09-04 13:40:00|9.69|7.94|9.63|7.88|9.69|7.94|9.51|7.76|0
1725457500000|2024-09-04 13:45:00|9.62|7.87|9.54|7.79|9.67|7.92|9.53|7.78|0
1725457800000|2024-09-04 13:50:00|9.55|7.8|9.5|7.75|9.6|7.85|9.5|7.75|0
1725458100000|2024-09-04 13:55:00|9.51|7.76|9.42|7.67|9.77|8.02|9.41|7.66|0
1725458400000|2024-09-04 14:00:00|9.52|7.77|9.53|7.78|9.77|8.02|9.44|7.69|0
1725458700000|2024-09-04 14:05:00|9.55|7.8|9.4|7.65|9.64|7.89|9.39|7.64|0
1725459000000|2024-09-04 14:10:00|9.41|7.66|9.5|7.75|9.55|7.8|9.36|7.61|0
1725459300000|2024-09-04 14:15:00|9.48|7.73|9.18|7.43|9.48|7.73|9.06|7.31|0
1725459600000|2024-09-04 14:20:00|9.21|7.46|9.11|7.36|9.22|7.47|9.09|7.34|0
1725459900000|2024-09-04 14:25:00|9.1|7.35|9.14|7.39|9.26|7.51|9|7.25|0
1725460200000|2024-09-04 14:30:00|9.13|7.38|9.06|7.31|9.17|7.42|9.06|7.31|0
1725460500000|2024-09-04 14:35:00|9.26|7.51|9.02|7.27|9.26|7.51|8.98|7.23|0
1725460800000|2024-09-04 14:40:00|9.03|7.28|8.97|7.22|9.06|7.31|8.96|7.21|0
1725461100000|2024-09-04 14:45:00|8.96|7.21|9.03|7.28|9.09|7.34|8.95|7.2|0
1725461400000|2024-09-04 14:50:00|9.02|7.27|8.71|6.96|9.04|7.29|8.71|6.96|0
1725461700000|2024-09-04 14:55:00|8.72|6.97|8.63|6.88|8.72|6.97|8.63|6.88|0
1725462000000|2024-09-04 15:00:00|8.62|6.87|8.58|6.83|8.65|6.9|8.57|6.82|0
1725462300000|2024-09-04 15:05:00|8.59|6.84|8.7|6.95|8.71|6.96|8.57|6.82|0
1725462600000|2024-09-04 15:10:00|8.71|6.96|8.74|6.99|8.76|7.01|8.66|6.91|0
1725462900000|2024-09-04 15:15:00|8.73|6.98|8.72|6.97|8.78|7.03|8.7|6.95|0
1725463200000|2024-09-04 15:20:00|8.71|6.96|8.77|7.02|8.81|7.06|8.7|6.95|0
1725463500000|2024-09-04 15:25:00|8.78|7.03|8.88|7.13|8.88|7.13|8.76|7.01|0
1725463800000|2024-09-04 15:30:00|8.87|7.12|9|7.25|9.05|7.3|8.87|7.12|0
1725464100000|2024-09-04 15:35:00|8.99|7.24|9.03|7.28|9.05|7.3|8.97|7.22|0
1725464400000|2024-09-04 15:40:00|9.04|7.29|8.95|7.2|9.08|7.33|8.91|7.16|0
1725464700000|2024-09-04 15:45:00|8.94|7.19|8.96|7.21|9.05|7.3|8.91|7.16|0
1725465000000|2024-09-04 15:50:00|8.97|7.22|8.92|7.17|8.98|7.23|8.9|7.15|0
1725465300000|2024-09-04 15:55:00|8.91|7.16|8.97|7.22|9.04|7.29|8.91|7.16|0
1725465600000|2024-09-04 16:00:00|8.98|7.23|9.05|7.3|9.05|7.3|8.96|7.21|0
1725465900000|2024-09-04 16:05:00|9.06|7.31|9|7.25|9.08|7.33|9|7.25|0
1725466200000|2024-09-04 16:10:00|8.99|7.24|9.08|7.33|9.08|7.33|8.95|7.2|0
1725466500000|2024-09-04 16:15:00|9.07|7.32|9.01|7.26|9.07|7.32|8.97|7.22|0
1725466800000|2024-09-04 16:20:00|9.02|7.27|8.97|7.22|9.07|7.32|8.94|7.19|0
1725467100000|2024-09-04 16:25:00|8.98|7.23|8.98|7.23|9.02|7.27|8.94|7.19|0
1725467400000|2024-09-04 16:30:00|8.99|7.24|8.87|7.12|8.99|7.24|8.86|7.11|0
1725467700000|2024-09-04 16:35:00|8.86|7.11|8.89|7.14|8.89|7.14|8.84|7.09|0
1725468000000|2024-09-04 16:40:00|8.88|7.13|8.69|6.94|9.23|7.48|7.52|5.77|0
1725468300000|2024-09-04 16:45:00|8.7|6.95|8.67|6.92|8.74|6.99|8.66|6.91|0
1725468600000|2024-09-04 16:50:00|8.68|6.93|8.63|6.88|8.7|6.95|8.6|6.85|0
1725468900000|2024-09-04 16:55:00|8.64|6.89|8.72|6.97|8.72|6.97|8.62|6.87|0
1725469200000|2024-09-04 17:00:00|8.73|6.98|8.82|7.07|8.83|7.08|8.73|6.98|0
1725469500000|2024-09-04 17:05:00|8.81|7.06|8.76|7.01|8.82|7.07|8.75|7|0
1725469800000|2024-09-04 17:10:00|8.77|7.02|8.61|6.86|8.82|7.07|8.61|6.86|0
1725470100000|2024-09-04 17:15:00|8.71|6.96|8.83|7.08|8.86|7.11|8.12|6.37|0
1725470400000|2024-09-04 17:20:00|8.84|7.09|8.86|7.11|8.87|7.12|8.78|7.03|0
1725470700000|2024-09-04 17:25:00|8.85|7.1|8.94|7.19|8.97|7.22|8.85|7.1|0
1725471000000|2024-09-04 17:30:00|8.95|7.2|9|7.25|9.02|7.27|8.94|7.19|0
1725471300000|2024-09-04 17:35:00|9.01|7.26|9|7.25|9.03|7.28|8.98|7.23|0
1725471600000|2024-09-04 17:40:00|8.99|7.24|9.2|7.45|9.21|7.46|8.96|7.21|0
1725471900000|2024-09-04 17:45:00|9.19|7.44|9.17|7.42|9.2|7.45|9.1|7.35|0
1725472200000|2024-09-04 17:50:00|9.18|7.43|9.19|7.44|9.23|7.48|9.16|7.41|0
1725472500000|2024-09-04 17:55:00|9.2|7.45|9.2|7.45|9.22|7.47|9.17|7.42|0
1725472800000|2024-09-04 18:00:00|9.19|7.44|9.22|7.47|9.23|7.48|9.18|7.43|0
1725473100000|2024-09-04 18:05:00|9.23|7.48|9.21|7.46|9.25|7.5|9.17|7.42|0
1725473400000|2024-09-04 18:10:00|9.2|7.45|9.15|7.4|9.22|7.47|9.15|7.4|0
1725473700000|2024-09-04 18:15:00|9.14|7.39|9.21|7.46|9.22|7.47|9.13|7.38|0
1725474000000|2024-09-04 18:20:00|9.22|7.47|8.97|7.22|9.24|7.49|8.96|7.21|0
1725474300000|2024-09-04 18:25:00|8.98|7.23|8.93|7.18|8.98|7.23|8.91|7.16|0
1725474600000|2024-09-04 18:30:00|8.94|7.19|8.99|7.24|8.99|7.24|8.88|7.13|0
1725474900000|2024-09-04 18:35:00|9.02|7.27|9.07|7.32|9.07|7.32|8.98|7.23|0
1725475200000|2024-09-04 18:40:00|9.06|7.31|9.39|7.64|9.4|7.65|9.05|7.3|0
1725475500000|2024-09-04 18:45:00|9.4|7.65|9.38|7.63|9.41|7.66|9.34|7.59|0
1725475800000|2024-09-04 18:50:00|9.37|7.62|9.44|7.69|9.5|7.75|9.37|7.62|0
1725476100000|2024-09-04 18:55:00|9.45|7.7|9.5|7.75|9.51|7.76|9.4|7.65|0
1725476400000|2024-09-04 19:00:00|9.51|7.76|9.54|7.79|9.55|7.8|9.48|7.73|0
1725476700000|2024-09-04 19:05:00|9.55|7.8|9.56|7.81|9.58|7.83|9.52|7.77|0
1725477000000|2024-09-04 19:10:00|9.57|7.82|9.58|7.83|9.6|7.85|9.36|7.61|0
1725477300000|2024-09-04 19:15:00|9.57|7.82|9.56|7.81|9.58|7.83|9.52|7.77|0
1725477600000|2024-09-04 19:20:00|9.55|7.8|9.45|7.7|9.55|7.8|9.45|7.7|0
1725477900000|2024-09-04 19:25:00|9.67|7.92|9.29|7.54|9.67|7.92|9.27|7.52|0
1725478200000|2024-09-04 19:30:00|9.28|7.53|9.34|7.59|9.37|7.62|9.28|7.53|0
1725478500000|2024-09-04 19:35:00|9.33|7.58|9.3|7.55|9.38|7.63|9.29|7.54|0
1725478800000|2024-09-04 19:40:00|9.31|7.56|9.23|7.48|9.31|7.56|9.22|7.47|0
1725479100000|2024-09-04 19:45:00|9.24|7.49|9.22|7.47|9.28|7.53|9.2|7.45|0
1725479400000|2024-09-04 19:50:00|9.21|7.46|9.23|7.48|9.28|7.53|9.11|7.36|0
1725479700000|2024-09-04 19:55:00|9.25|7.5|9.25|7.5|9.27|7.52|9.13|7.38|0
1725480000000|2024-09-04 20:00:00|9.26|7.51|9.28|7.53|9.32|7.57|9.26|7.51|0
1725480300000|2024-09-04 20:05:00|9.27|7.52|9.32|7.57|9.33|7.58|9.27|7.52|0
1725480600000|2024-09-04 20:10:00|9.31|7.56|9.36|7.61|9.36|7.61|9.31|7.56|0
1725480900000|2024-09-04 20:15:00|9.48|7.48|9.57|7.57|9.57|7.57|9.39|7.39|0
1725481200000|2024-09-04 20:20:00|9.56|7.56|9.54|7.54|9.59|7.59|9.54|7.54|0
1725481500000|2024-09-04 20:25:00|9.53|7.53|9.5|7.5|9.54|7.54|9.49|7.49|0
1725481800000|2024-09-04 20:30:00|9.49|7.49|9.48|7.48|9.5|7.5|9.45|7.45|0
1725482100000|2024-09-04 20:35:00|9.49|7.49|9.49|7.49|9.5|7.5|9.49|7.49|0
1725482400000|2024-09-04 20:40:00|9.5|7.5|9.48|7.48|9.5|7.5|9.48|7.48|0
1725482700000|2024-09-04 20:45:00|9.47|7.47|9.48|7.48|9.49|7.49|9.47|7.47|0
1725483000000|2024-09-04 20:50:00|9.47|7.47|9.47|7.47|9.49|7.49|9.47|7.47|0
1725483300000|2024-09-04 20:55:00|9.46|7.46|9.47|7.47|9.47|7.47|9.46|7.46|0
1725483600000|2024-09-04 21:00:00|9.48|7.48|9.47|7.47|9.48|7.48|9.46|7.46|0
1725484200000|2024-09-04 21:10:00|9.46|7.46|9.46|7.46|9.47|7.47|9.46|7.46|0
1725484800000|2024-09-04 21:20:00|9.47|7.47|9.46|7.46|9.47|7.47|9.46|7.46|0
1725485100000|2024-09-04 21:25:00|9.47|7.47|9.46|7.46|9.47|7.47|9.46|7.46|0
1725485400000|2024-09-04 21:30:00|9.47|7.47|9.47|7.47|9.47|7.47|9.46|7.46|0
1725485700000|2024-09-04 21:35:00|9.46|7.46|9.46|7.46|9.46|7.46|9.46|7.46|0
1725486300000|2024-09-04 21:45:00|9.45|7.45|9.46|7.46|9.46|7.46|9.45|7.45|0
1725486600000|2024-09-04 21:50:00|9.45|7.45|9.45|7.45|9.45|7.45|9.45|7.45|0
1725486900000|2024-09-04 21:55:00|9.46|7.46|9.45|7.45|9.46|7.46|9.45|7.45|0
1725487200000|2024-09-04 22:00:00|9.44|7.44|9.4|7.4|9.44|7.44|9.4|7.4|0
1725487500000|2024-09-04 22:05:00|9.41|7.41|9.41|7.41|9.41|7.41|9.4|7.4|0
1725487800000|2024-09-04 22:10:00|9.42|7.42|9.4|7.4|9.42|7.42|9.39|7.39|0
1725488100000|2024-09-04 22:15:00|9.41|7.41|9.45|7.45|9.45|7.45|9.41|7.41|0
1725488400000|2024-09-04 22:20:00|9.44|7.44|9.43|7.43|9.44|7.44|9.43|7.43|0
1725488700000|2024-09-04 22:25:00|9.42|7.42|9.43|7.43|9.43|7.43|9.42|7.42|0
1725489000000|2024-09-04 22:30:00|9.42|7.42|9.4|7.4|9.42|7.42|9.39|7.39|0
1725489300000|2024-09-04 22:35:00|9.39|7.39|9.4|7.4|9.4|7.4|9.37|7.37|0
1725489600000|2024-09-04 22:40:00|9.41|7.41|9.4|7.4|9.42|7.42|9.39|7.39|0
1725489900000|2024-09-04 22:45:00|9.39|7.39|9.4|7.4|9.41|7.41|9.38|7.38|0
1725490200000|2024-09-04 22:50:00|9.39|7.39|9.4|7.4|9.4|7.4|9.39|7.39|0
1725490500000|2024-09-04 22:55:00|9.39|7.39|9.4|7.4|9.41|7.41|9.39|7.39|0
1725490800000|2024-09-04 23:00:00|9.39|7.39|9.42|7.42|9.43|7.43|9.39|7.39|0
1725491100000|2024-09-04 23:05:00|9.41|7.41|9.44|7.44|9.44|7.44|9.41|7.41|0
1725491400000|2024-09-04 23:10:00|9.43|7.43|9.45|7.45|9.46|7.46|9.43|7.43|0
1725491700000|2024-09-04 23:15:00|9.44|7.44|9.46|7.46|9.47|7.47|9.44|7.44|0
1725492000000|2024-09-04 23:20:00|9.45|7.45|9.49|7.49|9.49|7.49|9.45|7.45|0
1725492300000|2024-09-04 23:25:00|9.5|7.5|9.47|7.47|9.51|7.51|9.46|7.46|0
1725492600000|2024-09-04 23:30:00|9.46|7.46|9.47|7.47|9.48|7.48|9.46|7.46|0
1725492900000|2024-09-04 23:35:00|9.48|7.48|9.54|7.54|9.55|7.55|9.48|7.48|0
1725493200000|2024-09-04 23:40:00|9.53|7.53|9.57|7.57|9.61|7.61|9.52|7.52|0
1725493500000|2024-09-04 23:45:00|9.56|7.56|9.57|7.57|9.57|7.57|9.54|7.54|0
1725493800000|2024-09-04 23:50:00|9.56|7.56|9.53|7.53|9.57|7.57|9.53|7.53|0
1725494100000|2024-09-04 23:55:00|9.54|7.54|9.49|7.49|9.54|7.54|9.49|7.49|0
1725494400000|2024-09-05 00:00:00|9.48|7.48|9.47|7.47|9.49|7.49|9.46|7.46|0
1725494700000|2024-09-05 00:05:00|9.48|7.48|9.42|7.42|9.48|7.48|9.42|7.42|0
1725495000000|2024-09-05 00:10:00|9.41|7.41|9.39|7.39|9.42|7.42|9.39|7.39|0
1725495300000|2024-09-05 00:15:00|9.27|7.52|9.24|7.49|9.27|7.52|9.22|7.47|0
1725495600000|2024-09-05 00:20:00|9.23|7.48|9.24|7.49|9.25|7.5|9.2|7.45|0
1725495900000|2024-09-05 00:25:00|9.23|7.48|9.22|7.47|9.23|7.48|9.21|7.46|0
1725496200000|2024-09-05 00:30:00|9.21|7.46|9.23|7.48|9.23|7.48|9.2|7.45|0
1725496500000|2024-09-05 00:35:00|9.24|7.49|9.21|7.46|9.25|7.5|9.2|7.45|0
1725496800000|2024-09-05 00:40:00|9.2|7.45|9.23|7.48|9.24|7.49|9.2|7.45|0
1725497100000|2024-09-05 00:45:00|9.22|7.47|9.17|7.42|9.22|7.47|9.17|7.42|0
1725497400000|2024-09-05 00:50:00|9.16|7.41|9.17|7.42|9.2|7.45|9.15|7.4|0
1725497700000|2024-09-05 00:55:00|9.18|7.43|9.19|7.44|9.21|7.46|9.18|7.43|0
1725498000000|2024-09-05 01:00:00|9.18|7.43|9.19|7.44|9.19|7.44|9.17|7.42|0
1725498300000|2024-09-05 01:05:00|9.18|7.43|9.19|7.44|9.2|7.45|9.18|7.43|0
1725498600000|2024-09-05 01:10:00|9.18|7.43|9.22|7.47|9.22|7.47|9.18|7.43|0
1725498900000|2024-09-05 01:15:00|9.21|7.46|9.21|7.46|9.22|7.47|9.2|7.45|0
1725499200000|2024-09-05 01:20:00|9.22|7.47|9.19|7.44|9.23|7.48|9.19|7.44|0
1725499500000|2024-09-05 01:25:00|9.18|7.43|9.2|7.45|9.2|7.45|9.17|7.42|0
1725499800000|2024-09-05 01:30:00|9.19|7.44|9.15|7.4|9.19|7.44|9.15|7.4|0
1725500100000|2024-09-05 01:35:00|9.16|7.41|9.14|7.39|9.16|7.41|9.14|7.39|0
1725500400000|2024-09-05 01:40:00|9.15|7.4|9.15|7.4|9.15|7.4|9.14|7.39|0
1725500700000|2024-09-05 01:45:00|9.14|7.39|9.17|7.42|9.17|7.42|9.14|7.39|0
1725501000000|2024-09-05 01:50:00|9.18|7.43|9.19|7.44|9.21|7.46|9.18|7.43|0
1725501300000|2024-09-05 01:55:00|9.2|7.45|9.18|7.43|9.2|7.45|9.17|7.42|0
1725501600000|2024-09-05 02:00:00|9.19|7.44|9.19|7.44|9.19|7.44|9.17|7.42|0
1725501900000|2024-09-05 02:05:00|9.2|7.45|9.24|7.49|9.25|7.5|9.19|7.44|0
1725502200000|2024-09-05 02:10:00|9.23|7.48|9.25|7.5|9.26|7.51|9.23|7.48|0
1725502500000|2024-09-05 02:15:00|9.26|7.51|9.24|7.49|9.27|7.52|9.24|7.49|0
1725502800000|2024-09-05 02:20:00|9.25|7.5|9.2|7.45|9.25|7.5|9.2|7.45|0
1725503100000|2024-09-05 02:25:00|9.21|7.46|9.21|7.46|9.21|7.46|9.2|7.45|0
1725503400000|2024-09-05 02:30:00|9.2|7.45|9.19|7.44|9.2|7.45|9.18|7.43|0
1725503700000|2024-09-05 02:35:00|9.2|7.45|9.21|7.46|9.22|7.47|9.19|7.44|0
1725504000000|2024-09-05 02:40:00|9.2|7.45|9.2|7.45|9.22|7.47|9.2|7.45|0
1725504300000|2024-09-05 02:45:00|9.19|7.44|9.19|7.44|9.2|7.45|9.19|7.44|0
1725504600000|2024-09-05 02:50:00|9.18|7.43|9.18|7.43|9.19|7.44|9.17|7.42|0
1725504900000|2024-09-05 02:55:00|9.17|7.42|9.21|7.46|9.21|7.46|9.17|7.42|0
1725505200000|2024-09-05 03:00:00|9.2|7.45|9.2|7.45|9.22|7.47|9.19|7.44|0
1725505500000|2024-09-05 03:05:00|9.21|7.46|9.3|7.55|9.33|7.58|9.21|7.46|0
1725505800000|2024-09-05 03:10:00|9.31|7.56|9.39|7.64|9.41|7.66|9.3|7.55|0
1725506100000|2024-09-05 03:15:00|9.38|7.63|9.35|7.6|9.41|7.66|9.35|7.6|0
1725506400000|2024-09-05 03:20:00|9.34|7.59|9.34|7.59|9.37|7.62|9.34|7.59|0
1725506700000|2024-09-05 03:25:00|9.35|7.6|9.36|7.61|9.38|7.63|9.34|7.59|0
1725507000000|2024-09-05 03:30:00|9.35|7.6|9.38|7.63|9.38|7.63|9.35|7.6|0
1725507300000|2024-09-05 03:35:00|9.39|7.64|9.4|7.65|9.41|7.66|9.36|7.61|0
1725507600000|2024-09-05 03:40:00|9.39|7.64|9.36|7.61|9.4|7.65|9.36|7.61|0
1725507900000|2024-09-05 03:45:00|9.37|7.62|9.41|7.66|9.42|7.67|9.36|7.61|0
1725508200000|2024-09-05 03:50:00|9.4|7.65|9.41|7.66|9.42|7.67|9.39|7.64|0
1725508500000|2024-09-05 03:55:00|9.42|7.67|9.41|7.66|9.42|7.67|9.39|7.64|0
1725508800000|2024-09-05 04:00:00|9.42|7.67|9.4|7.65|9.42|7.67|9.39|7.64|0
1725509100000|2024-09-05 04:05:00|9.39|7.64|9.38|7.63|9.4|7.65|9.38|7.63|0
1725509400000|2024-09-05 04:10:00|9.37|7.62|9.36|7.61|9.38|7.63|9.36|7.61|0
1725509700000|2024-09-05 04:15:00|9.35|7.6|9.38|7.63|9.38|7.63|9.35|7.6|0
1725510000000|2024-09-05 04:20:00|9.37|7.62|9.37|7.62|9.39|7.64|9.37|7.62|0
1725510300000|2024-09-05 04:25:00|9.38|7.63|9.38|7.63|9.39|7.64|9.37|7.62|0
1725510600000|2024-09-05 04:30:00|9.39|7.64|9.39|7.64|9.4|7.65|9.38|7.63|0
1725510900000|2024-09-05 04:35:00|9.38|7.63|9.4|7.65|9.4|7.65|9.38|7.63|0
1725511200000|2024-09-05 04:40:00|9.39|7.64|9.39|7.64|9.4|7.65|9.39|7.64|0
1725511500000|2024-09-05 04:45:00|9.4|7.65|9.38|7.63|9.4|7.65|9.37|7.62|0
1725511800000|2024-09-05 04:50:00|9.37|7.62|9.38|7.63|9.39|7.64|9.36|7.61|0
1725512100000|2024-09-05 04:55:00|9.39|7.64|9.38|7.63|9.39|7.64|9.36|7.61|0
1725512400000|2024-09-05 05:00:00|9.37|7.62|9.4|7.65|9.4|7.65|9.36|7.61|0
1725512700000|2024-09-05 05:05:00|9.41|7.66|9.43|7.68|9.43|7.68|9.4|7.65|0
1725513000000|2024-09-05 05:10:00|9.42|7.67|9.37|7.62|9.43|7.68|9.37|7.62|0
1725513300000|2024-09-05 05:15:00|9.36|7.61|9.35|7.6|9.36|7.61|9.33|7.58|0
1725513600000|2024-09-05 05:20:00|9.34|7.59|9.36|7.61|9.36|7.61|9.33|7.58|0
1725513900000|2024-09-05 05:25:00|9.35|7.6|9.33|7.58|9.36|7.61|9.33|7.58|0
1725514200000|2024-09-05 05:30:00|9.34|7.59|9.31|7.56|9.34|7.59|9.31|7.56|0
1725514500000|2024-09-05 05:35:00|9.3|7.55|9.28|7.53|9.3|7.55|9.27|7.52|0
1725514800000|2024-09-05 05:40:00|9.29|7.54|9.28|7.53|9.31|7.56|9.28|7.53|0
1725515100000|2024-09-05 05:45:00|9.29|7.54|9.3|7.55|9.32|7.57|9.27|7.52|0
1725515400000|2024-09-05 05:50:00|9.29|7.54|9.3|7.55|9.32|7.57|9.29|7.54|0
1725515700000|2024-09-05 05:55:00|9.31|7.56|9.3|7.55|9.31|7.56|9.29|7.54|0
1725516000000|2024-09-05 06:00:00|9.31|7.56|9.32|7.57|9.33|7.58|9.29|7.54|0
1725516300000|2024-09-05 06:05:00|9.31|7.56|9.28|7.53|9.31|7.56|9.26|7.51|0
1725516600000|2024-09-05 06:10:00|9.29|7.54|9.3|7.55|9.31|7.56|9.28|7.53|0
1725516900000|2024-09-05 06:15:00|9.31|7.56|9.34|7.59|9.36|7.61|9.31|7.56|0
1725517200000|2024-09-05 06:20:00|9.35|7.6|9.37|7.62|9.4|7.65|9.33|7.58|0
1725517500000|2024-09-05 06:25:00|9.36|7.61|9.36|7.61|9.36|7.61|9.35|7.6|0
1725517800000|2024-09-05 06:30:00|9.35|7.6|9.36|7.61|9.36|7.61|9.34|7.59|0
1725518100000|2024-09-05 06:35:00|9.37|7.62|9.36|7.61|9.38|7.63|9.35|7.6|0
1725518400000|2024-09-05 06:40:00|9.35|7.6|9.38|7.63|9.39|7.64|9.34|7.59|0
1725518700000|2024-09-05 06:45:00|9.37|7.62|9.39|7.64|9.4|7.65|9.37|7.62|0
1725519000000|2024-09-05 06:50:00|9.38|7.63|9.41|7.66|9.41|7.66|9.38|7.63|0
1725519300000|2024-09-05 06:55:00|9.42|7.67|9.4|7.65|9.42|7.67|9.39|7.64|0
1725519600000|2024-09-05 07:00:00|9.41|7.66|9.37|7.62|9.43|7.68|9.33|7.58|0
1725519900000|2024-09-05 07:05:00|9.38|7.63|9.27|7.52|9.38|7.63|9.27|7.52|0
1725520200000|2024-09-05 07:10:00|9.28|7.53|9.28|7.53|9.51|7.76|9.19|7.44|0
1725520500000|2024-09-05 07:15:00|9.27|7.52|9.01|7.26|9.27|7.52|8.98|7.23|0
1725520800000|2024-09-05 07:20:00|9|7.25|9.03|7.28|9.04|7.29|8.99|7.24|0
1725521100000|2024-09-05 07:25:00|9.04|7.29|9.01|7.26|9.06|7.31|8.98|7.23|0
1725521400000|2024-09-05 07:30:00|9|7.25|8.94|7.19|9|7.25|8.93|7.18|0
1725521700000|2024-09-05 07:35:00|8.95|7.2|8.92|7.17|8.96|7.21|8.92|7.17|0
1725522000000|2024-09-05 07:40:00|8.93|7.18|8.92|7.17|8.94|7.19|8.91|7.16|0
1725522300000|2024-09-05 07:45:00|8.93|7.18|8.91|7.16|8.94|7.19|8.91|7.16|0
1725522600000|2024-09-05 07:50:00|8.92|7.17|8.91|7.16|8.95|7.2|8.91|7.16|0
1725522900000|2024-09-05 07:55:00|8.92|7.17|8.92|7.17|8.93|7.18|8.91|7.16|0
1725523200000|2024-09-05 08:00:00|8.93|7.18|8.93|7.18|8.94|7.19|8.91|7.16|0
1725523500000|2024-09-05 08:05:00|8.92|7.17|8.94|7.19|8.96|7.21|8.92|7.17|0
1725523800000|2024-09-05 08:10:00|8.95|7.2|8.95|7.2|8.97|7.22|8.93|7.18|0
1725524100000|2024-09-05 08:15:00|8.93|7.18|8.95|7.2|8.98|7.23|8.93|7.18|0
1725524400000|2024-09-05 08:20:00|8.96|7.21|8.94|7.19|8.97|7.22|8.94|7.19|0
1725524700000|2024-09-05 08:25:00|8.93|7.18|8.93|7.18|8.95|7.2|8.93|7.18|0
1725525000000|2024-09-05 08:30:00|8.82|7.07|8.86|7.11|8.87|7.12|8.82|7.07|0
1725525300000|2024-09-05 08:35:00|8.87|7.12|8.86|7.11|8.87|7.12|8.84|7.09|0
1725525600000|2024-09-05 08:40:00|8.85|7.1|8.85|7.1|8.86|7.11|8.83|7.08|0
1725525900000|2024-09-05 08:45:00|8.84|7.09|8.84|7.09|8.85|7.1|8.83|7.08|0
1725526200000|2024-09-05 08:50:00|8.83|7.08|8.82|7.07|8.85|7.1|8.81|7.06|0
1725526500000|2024-09-05 08:55:00|8.83|7.08|8.84|7.09|8.85|7.1|8.83|7.08|0
1725526800000|2024-09-05 09:00:00|8.85|7.1|8.87|7.12|8.89|7.14|8.84|7.09|0
1725527100000|2024-09-05 09:05:00|8.88|7.13|8.91|7.16|8.91|7.16|8.87|7.12|0
1725527400000|2024-09-05 09:10:00|8.9|7.15|8.92|7.17|8.93|7.18|8.9|7.15|0
1725527700000|2024-09-05 09:15:00|8.91|7.16|8.91|7.16|8.93|7.18|8.89|7.14|0
1725528000000|2024-09-05 09:20:00|8.9|7.15|8.98|7.23|8.99|7.24|8.9|7.15|0
1725528300000|2024-09-05 09:25:00|8.99|7.24|8.99|7.24|9.02|7.27|8.97|7.22|0
1725528600000|2024-09-05 09:30:00|8.98|7.23|8.98|7.23|8.99|7.24|8.93|7.18|0
1725528900000|2024-09-05 09:35:00|8.99|7.24|8.95|7.2|9|7.25|8.95|7.2|0
1725529200000|2024-09-05 09:40:00|8.96|7.21|8.91|7.16|8.96|7.21|8.91|7.16|0
1725529500000|2024-09-05 09:45:00|8.9|7.15|8.9|7.15|8.92|7.17|8.89|7.14|0
1725529800000|2024-09-05 09:50:00|8.89|7.14|8.93|7.18|8.93|7.18|8.88|7.13|0
1725530100000|2024-09-05 09:55:00|8.94|7.19|8.91|7.16|8.94|7.19|8.91|7.16|0
1725530400000|2024-09-05 10:00:00|8.92|7.17|8.93|7.18|8.96|7.21|8.91|7.16|0
1725530700000|2024-09-05 10:05:00|8.92|7.17|8.91|7.16|8.93|7.18|8.88|7.13|0
1725531000000|2024-09-05 10:10:00|8.9|7.15|8.9|7.15|8.91|7.16|8.88|7.13|0
1725531300000|2024-09-05 10:15:00|8.89|7.14|8.9|7.15|8.93|7.18|8.89|7.14|0
1725531600000|2024-09-05 10:20:00|8.89|7.14|8.91|7.16|8.92|7.17|8.89|7.14|0
1725531900000|2024-09-05 10:25:00|8.92|7.17|8.91|7.16|8.92|7.17|8.89|7.14|0
1725532200000|2024-09-05 10:30:00|8.92|7.17|8.89|7.14|8.92|7.17|8.88|7.13|0
1725532500000|2024-09-05 10:35:00|8.9|7.15|8.87|7.12|8.9|7.15|8.86|7.11|0
1725532800000|2024-09-05 10:40:00|8.88|7.13|8.88|7.13|8.89|7.14|8.86|7.11|0
1725533100000|2024-09-05 10:45:00|8.87|7.12|8.9|7.15|8.9|7.15|8.85|7.1|0
1725533400000|2024-09-05 10:50:00|8.89|7.14|8.89|7.14|8.9|7.15|8.88|7.13|0
1725533700000|2024-09-05 10:55:00|8.88|7.13|8.86|7.11|8.88|7.13|8.86|7.11|0
1725534000000|2024-09-05 11:00:00|8.87|7.12|8.83|7.08|8.87|7.12|8.83|7.08|0
1725534300000|2024-09-05 11:05:00|8.84|7.09|8.86|7.11|8.86|7.11|8.83|7.08|0
1725534600000|2024-09-05 11:10:00|8.87|7.12|8.89|7.14|8.92|7.17|8.86|7.11|0
1725534900000|2024-09-05 11:15:00|8.88|7.13|8.92|7.17|8.93|7.18|8.87|7.12|0
1725535200000|2024-09-05 11:20:00|8.93|7.18|8.87|7.12|8.93|7.18|8.87|7.12|0
1725535500000|2024-09-05 11:25:00|8.88|7.13|8.83|7.08|8.9|7.15|8.82|7.07|0
1725535800000|2024-09-05 11:30:00|8.82|7.07|8.81|7.06|8.82|7.07|8.8|7.05|0
1725536100000|2024-09-05 11:35:00|8.82|7.07|8.85|7.1|8.85|7.1|8.81|7.06|0
1725536400000|2024-09-05 11:40:00|8.86|7.11|8.87|7.12|8.89|7.14|8.85|7.1|0
1725536700000|2024-09-05 11:45:00|8.86|7.11|8.95|7.2|8.95|7.2|8.86|7.11|0
1725537000000|2024-09-05 11:50:00|8.96|7.21|8.89|7.14|8.97|7.22|8.75|7|0
1725537300000|2024-09-05 11:55:00|8.88|7.13|8.9|7.15|8.92|7.17|8.88|7.13|0
1725537600000|2024-09-05 12:00:00|8.89|7.14|8.94|7.19|8.95|7.2|8.87|7.12|0
1725537900000|2024-09-05 12:05:00|8.96|7.21|8.95|7.2|8.98|7.23|8.95|7.2|0
1725538200000|2024-09-05 12:10:00|8.94|7.19|8.91|7.16|8.97|7.22|8.91|7.16|0
1725538500000|2024-09-05 12:15:00|8.94|7.19|9.06|7.31|9.06|7.31|8.89|7.14|0
1725538800000|2024-09-05 12:20:00|9.05|7.3|9.12|7.37|9.12|7.37|8.97|7.22|0
1725539100000|2024-09-05 12:25:00|9.11|7.36|9.06|7.31|9.13|7.38|9.04|7.29|0
1725539400000|2024-09-05 12:30:00|9.02|7.27|8.97|7.22|9.18|7.43|8.83|7.08|0
1725539700000|2024-09-05 12:35:00|8.98|7.23|9.07|7.32|9.09|7.34|8.98|7.23|0
1725540000000|2024-09-05 12:40:00|9.08|7.33|9.03|7.28|9.12|7.37|9.02|7.27|0
1725540300000|2024-09-05 12:45:00|9.02|7.27|8.99|7.24|9.06|7.31|8.99|7.24|0
1725540600000|2024-09-05 12:50:00|9|7.25|9.04|7.29|9.07|7.32|8.99|7.24|0
1725540900000|2024-09-05 12:55:00|9.05|7.3|9|7.25|9.05|7.3|8.96|7.21|0
1725541200000|2024-09-05 13:00:00|8.99|7.24|8.98|7.23|9.02|7.27|8.95|7.2|0
1725541500000|2024-09-05 13:05:00|8.97|7.22|8.93|7.18|9.01|7.26|8.93|7.18|0
1725541800000|2024-09-05 13:10:00|8.92|7.17|8.92|7.17|8.94|7.19|8.92|7.17|0
1725542100000|2024-09-05 13:15:00|8.93|7.18|8.92|7.17|8.93|7.18|8.9|7.15|0
1725542400000|2024-09-05 13:20:00|8.91|7.16|8.92|7.17|8.92|7.17|8.9|7.15|0
1725542700000|2024-09-05 13:25:00|8.93|7.18|8.93|7.18|8.94|7.19|8.9|7.15|0
1725543000000|2024-09-05 13:30:00|8.9|7.15|8.94|7.19|8.94|7.19|8.83|7.08|0
1725543300000|2024-09-05 13:35:00|8.95|7.2|8.85|7.1|8.95|7.2|8.75|7|0
1725543600000|2024-09-05 13:40:00|8.84|7.09|8.82|7.07|8.85|7.1|8.8|7.05|0
1725543900000|2024-09-05 13:45:00|8.81|7.06|8.87|7.12|8.91|7.16|8.73|6.98|0
1725544200000|2024-09-05 13:50:00|8.85|7.1|8.84|7.09|8.98|7.23|8.84|7.09|0
1725544500000|2024-09-05 13:55:00|8.83|7.08|8.83|7.08|8.86|7.11|8.8|7.05|0
1725544800000|2024-09-05 14:00:00|8.82|7.07|8.69|6.94|9.03|7.28|8.62|6.87|0
1725545100000|2024-09-05 14:05:00|8.71|6.96|8.72|6.97|8.73|6.98|8.61|6.86|0
1725545400000|2024-09-05 14:10:00|8.71|6.96|8.71|6.96|8.88|7.13|8.55|6.8|0
1725545700000|2024-09-05 14:15:00|8.73|6.98|8.66|6.91|8.75|7|8.64|6.89|0
1725546000000|2024-09-05 14:20:00|8.64|6.89|8.5|6.75|8.65|6.9|8.48|6.73|0
1725546300000|2024-09-05 14:25:00|8.49|6.74|8.56|6.81|8.59|6.84|8.46|6.71|0
1725546600000|2024-09-05 14:30:00|8.55|6.8|8.37|6.62|8.84|7.09|8.37|6.62|0
1725546900000|2024-09-05 14:35:00|8.38|6.63|8.39|6.64|8.41|6.66|8.36|6.61|0
1725547200000|2024-09-05 14:40:00|8.4|6.65|8.34|6.59|8.46|6.71|8.25|6.5|0
1725547500000|2024-09-05 14:45:00|8.33|6.58|8.5|6.75|8.51|6.76|8.33|6.58|0
1725547800000|2024-09-05 14:50:00|8.51|6.76|8.52|6.77|8.56|6.81|8.51|6.76|0
1725548100000|2024-09-05 14:55:00|8.51|6.76|8.49|6.74|8.53|6.78|8.11|6.36|0
1725548400000|2024-09-05 15:00:00|8.5|6.75|8.69|6.94|8.75|7|8.33|6.58|0
1725548700000|2024-09-05 15:05:00|8.68|6.93|8.67|6.92|8.86|7.11|8.61|6.86|0
1725549000000|2024-09-05 15:10:00|8.65|6.9|8.83|7.08|8.86|7.11|8.65|6.9|0
1725549300000|2024-09-05 15:15:00|8.82|7.07|8.88|7.13|8.91|7.16|8.69|6.94|0
1725549600000|2024-09-05 15:20:00|8.87|7.12|8.95|7.2|8.99|7.24|8.85|7.1|0
1725549900000|2024-09-05 15:25:00|8.94|7.19|9.1|7.35|9.11|7.36|8.75|7|0
1725550200000|2024-09-05 15:30:00|9.11|7.36|9.23|7.48|9.23|7.48|9.06|7.31|0
1725550500000|2024-09-05 15:35:00|9.22|7.47|9.18|7.43|9.22|7.47|9.11|7.36|0
1725550800000|2024-09-05 15:40:00|9.17|7.42|9.21|7.46|9.22|7.47|9.14|7.39|0
1725551100000|2024-09-05 15:45:00|9.2|7.45|9.19|7.44|9.23|7.48|9.13|7.38|0
1725551400000|2024-09-05 15:50:00|9.2|7.45|9.23|7.48|9.24|7.49|9.15|7.4|0
1725551700000|2024-09-05 15:55:00|9.21|7.46|9.27|7.52|9.28|7.53|9.19|7.44|0
1725552000000|2024-09-05 16:00:00|9.28|7.53|9.18|7.43|9.28|7.53|9.14|7.39|0
1725552300000|2024-09-05 16:05:00|9.19|7.44|9.08|7.33|9.2|7.45|9.07|7.32|0
1725552600000|2024-09-05 16:10:00|9.09|7.34|9.18|7.43|9.22|7.47|9.09|7.34|0
1725552900000|2024-09-05 16:15:00|9.17|7.42|9.19|7.44|9.25|7.5|9.16|7.41|0
1725553200000|2024-09-05 16:20:00|9.18|7.43|9.09|7.34|9.2|7.45|9.09|7.34|0
1725553500000|2024-09-05 16:25:00|9.1|7.35|9.05|7.3|9.1|7.35|9.04|7.29|0
1725553800000|2024-09-05 16:30:00|9.06|7.31|9.06|7.31|9.09|7.34|9.04|7.29|0
1725554100000|2024-09-05 16:35:00|9.05|7.3|9.07|7.32|9.08|7.33|9.04|7.29|0
1725554400000|2024-09-05 16:40:00|9.06|7.31|9.01|7.26|9.07|7.32|8.99|7.24|0
1725554700000|2024-09-05 16:45:00|9.02|7.27|9.05|7.3|9.06|7.31|9.02|7.27|0
1725555000000|2024-09-05 16:50:00|9.04|7.29|9.06|7.31|9.07|7.32|9.03|7.28|0
1725555300000|2024-09-05 16:55:00|9.07|7.32|9.02|7.27|9.07|7.32|8.94|7.19|0
1725555600000|2024-09-05 17:00:00|9.01|7.26|9.03|7.28|9.05|7.3|8.98|7.23|0
1725555900000|2024-09-05 17:05:00|9.04|7.29|9.07|7.32|9.11|7.36|9.04|7.29|0
1725556200000|2024-09-05 17:10:00|9.06|7.31|9.05|7.3|9.07|7.32|9.02|7.27|0
1725556500000|2024-09-05 17:15:00|9.06|7.31|9.05|7.3|9.14|7.39|9.04|7.29|0
1725556800000|2024-09-05 17:20:00|9.06|7.31|9.04|7.29|9.08|7.33|9.04|7.29|0
1725557100000|2024-09-05 17:25:00|9.03|7.28|9.15|7.4|9.15|7.4|9.03|7.28|0
1725557400000|2024-09-05 17:30:00|9.14|7.39|9.08|7.33|9.15|7.4|9.08|7.33|0
1725557700000|2024-09-05 17:35:00|9.06|7.31|8.78|7.03|9.07|7.32|8.74|6.99|0
1725558000000|2024-09-05 17:40:00|8.79|7.04|8.64|6.89|8.79|7.04|8.63|6.88|0
1725558300000|2024-09-05 17:45:00|8.63|6.88|8.56|6.81|8.65|6.9|8.54|6.79|0
1725558600000|2024-09-05 17:50:00|8.57|6.82|8.49|6.74|8.61|6.86|8.49|6.74|0
1725558900000|2024-09-05 17:55:00|8.48|6.73|8.16|6.41|8.87|7.12|8.16|6.41|0
1725559200000|2024-09-05 18:00:00|8.15|6.4|8.18|6.43|8.21|6.46|8.13|6.38|0
1725559500000|2024-09-05 18:05:00|8.17|6.42|8.18|6.43|8.2|6.45|8.15|6.4|0
1725559800000|2024-09-05 18:10:00|8.16|6.41|8.21|6.46|8.21|6.46|8.15|6.4|0
1725560100000|2024-09-05 18:15:00|8.22|6.47|8.17|6.42|8.22|6.47|8.14|6.39|0
1725560400000|2024-09-05 18:20:00|8.16|6.41|8.2|6.45|8.21|6.46|8.15|6.4|0
1725560700000|2024-09-05 18:25:00|8.21|6.46|8.24|6.49|8.26|6.51|8.21|6.46|0
1725561000000|2024-09-05 18:30:00|8.25|6.5|8.2|6.45|8.25|6.5|8.18|6.43|0
1725561300000|2024-09-05 18:35:00|8.21|6.46|8.19|6.44|8.22|6.47|8.16|6.41|0
1725561600000|2024-09-05 18:40:00|8.18|6.43|8.2|6.45|8.23|6.48|8.17|6.42|0
1725561900000|2024-09-05 18:45:00|8.19|6.44|8.05|6.3|8.19|6.44|8.04|6.29|0
1725562200000|2024-09-05 18:50:00|8.04|6.29|8.05|6.3|8.07|6.32|7.99|6.24|0
1725562500000|2024-09-05 18:55:00|8.06|6.31|8.11|6.36|8.12|6.37|8.05|6.3|0
1725562800000|2024-09-05 19:00:00|8.13|6.38|8.13|6.38|8.17|6.42|8.11|6.36|0
1725563100000|2024-09-05 19:05:00|8.12|6.37|8.15|6.4|8.17|6.42|8.12|6.37|0
1725563400000|2024-09-05 19:10:00|8.16|6.41|8.2|6.45|8.2|6.45|8.15|6.4|0
1725563700000|2024-09-05 19:15:00|8.22|6.47|8.31|6.56|8.37|6.62|8.21|6.46|0
1725564000000|2024-09-05 19:20:00|8.32|6.57|8.28|6.53|8.34|6.59|8.28|6.53|0
1725564300000|2024-09-05 19:25:00|8.13|6.38|8.07|6.32|8.13|6.38|8.05|6.3|0
1725564600000|2024-09-05 19:30:00|8.08|6.33|7.95|6.2|8.08|6.33|7.95|6.2|0
1725564900000|2024-09-05 19:35:00|7.96|6.21|8.05|6.3|8.06|6.31|7.96|6.21|0
1725565200000|2024-09-05 19:40:00|8.06|6.31|8.16|6.41|8.19|6.44|8.06|6.31|0
1725565500000|2024-09-05 19:45:00|8.18|6.43|8.12|6.37|8.2|6.45|8.1|6.35|0
1725565800000|2024-09-05 19:50:00|8.13|6.38|7.93|6.18|8.22|6.47|7.83|6.08|0
1725566100000|2024-09-05 19:55:00|7.92|6.17|7.83|6.08|7.96|6.21|7.83|6.08|0
1725566400000|2024-09-05 20:00:00|7.8|6.05|7.74|5.99|7.82|6.07|7.74|5.99|0
1725566700000|2024-09-05 20:05:00|7.75|6|7.76|6.01|7.79|6.04|7.74|5.99|0
1725567000000|2024-09-05 20:10:00|7.75|6|7.79|6.04|7.79|6.04|7.75|6|0
1725567300000|2024-09-05 20:15:00|7.91|5.91|7.97|5.97|7.99|5.99|7.84|5.84|0
1725567600000|2024-09-05 20:20:00|7.96|5.96|7.99|5.99|7.99|5.99|7.94|5.94|0
1725567900000|2024-09-05 20:25:00|8|6|7.98|5.98|8.01|6.01|7.97|5.97|0
1725568200000|2024-09-05 20:30:00|7.99|5.99|7.99|5.99|8|6|7.97|5.97|0
1725568500000|2024-09-05 20:35:00|7.98|5.98|8.01|6.01|8.01|6.01|7.97|5.97|0
1725568800000|2024-09-05 20:40:00|8|6|7.97|5.97|8|6|7.97|5.97|0
1725569100000|2024-09-05 20:45:00|7.96|5.96|8|6|8.01|6.01|7.96|5.96|0
1725569400000|2024-09-05 20:50:00|8.01|6.01|7.99|5.99|8.01|6.01|7.99|5.99|0
1725569700000|2024-09-05 20:55:00|8|6|7.97|5.97|8|6|7.97|5.97|0
1725570000000|2024-09-05 21:00:00|7.98|5.98|7.99|5.99|7.99|5.99|7.98|5.98|0
1725570600000|2024-09-05 21:10:00|7.98|5.98|7.99|5.99|7.99|5.99|7.98|5.98|0
1725570900000|2024-09-05 21:15:00|7.98|5.98|7.98|5.98|7.98|5.98|7.98|5.98|0
1725571200000|2024-09-05 21:20:00|7.99|5.99|7.98|5.98|7.99|5.99|7.98|5.98|0
1725571500000|2024-09-05 21:25:00|7.99|5.99|7.99|5.99|7.99|5.99|7.99|5.99|0
1725571800000|2024-09-05 21:30:00|7.98|5.98|7.98|5.98|7.99|5.99|7.97|5.97|0
1725572100000|2024-09-05 21:35:00|7.97|5.97|7.97|5.97|7.97|5.97|7.97|5.97|0
1725572400000|2024-09-05 21:40:00|7.98|5.98|7.98|5.98|7.98|5.98|7.98|5.98|0
1725572700000|2024-09-05 21:45:00|7.97|5.97|7.97|5.97|7.98|5.98|7.97|5.97|0
1725573300000|2024-09-05 21:55:00|7.95|5.95|7.95|5.95|7.95|5.95|7.94|5.94|0
1725573600000|2024-09-05 22:00:00|7.96|5.96|7.9|5.9|7.96|5.96|7.89|5.89|0
1725573900000|2024-09-05 22:05:00|7.89|5.89|7.92|5.92|7.92|5.92|7.89|5.89|0
1725574200000|2024-09-05 22:10:00|7.93|5.93|7.94|5.94|7.94|5.94|7.93|5.93|0
1725574500000|2024-09-05 22:15:00|7.93|5.93|7.93|5.93|7.95|5.95|7.93|5.93|0
1725574800000|2024-09-05 22:20:00|7.94|5.94|7.95|5.95|7.95|5.95|7.94|5.94|0
1725575100000|2024-09-05 22:25:00|7.96|5.96|7.96|5.96|7.98|5.98|7.96|5.96|0
1725575400000|2024-09-05 22:30:00|7.95|5.95|7.94|5.94|7.96|5.96|7.94|5.94|0
1725575700000|2024-09-05 22:35:00|7.93|5.93|7.94|5.94|7.96|5.96|7.93|5.93|0
1725576000000|2024-09-05 22:40:00|7.95|5.95|7.94|5.94|7.95|5.95|7.94|5.94|0
1725576300000|2024-09-05 22:45:00|7.93|5.93|7.94|5.94|7.95|5.95|7.93|5.93|0
1725576600000|2024-09-05 22:50:00|7.93|5.93|7.92|5.92|7.94|5.94|7.92|5.92|0
1725576900000|2024-09-05 22:55:00|7.91|5.91|7.92|5.92|7.92|5.92|7.91|5.91|0
1725577200000|2024-09-05 23:00:00|7.91|5.91|7.93|5.93|7.94|5.94|7.91|5.91|0
1725577500000|2024-09-05 23:05:00|7.92|5.92|7.95|5.95|7.95|5.95|7.92|5.92|0
1725577800000|2024-09-05 23:10:00|7.96|5.96|7.94|5.94|7.97|5.97|7.94|5.94|0
1725578100000|2024-09-05 23:15:00|7.95|5.95|7.98|5.98|7.98|5.98|7.95|5.95|0
1725578400000|2024-09-05 23:20:00|7.97|5.97|7.96|5.96|7.98|5.98|7.96|5.96|0
1725578700000|2024-09-05 23:25:00|7.95|5.95|7.95|5.95|7.96|5.96|7.95|5.95|0
1725579000000|2024-09-05 23:30:00|7.94|5.94|7.94|5.94|7.95|5.95|7.94|5.94|0
1725579300000|2024-09-05 23:35:00|7.95|5.95|7.94|5.94|7.95|5.95|7.94|5.94|0
1725579600000|2024-09-05 23:40:00|7.93|5.93|7.94|5.94|7.94|5.94|7.93|5.93|0
1725579900000|2024-09-05 23:45:00|7.93|5.93|7.93|5.93|7.93|5.93|7.92|5.92|0
1725580200000|2024-09-05 23:50:00|7.92|5.92|7.93|5.93|7.94|5.94|7.92|5.92|0
1725580500000|2024-09-05 23:55:00|7.92|5.92|7.91|5.91|7.94|5.94|7.91|5.91|0
1725580800000|2024-09-06 00:00:00|7.92|5.92|7.93|5.93|7.94|5.94|7.91|5.91|0
1725581100000|2024-09-06 00:05:00|7.94|5.94|7.94|5.94|7.95|5.95|7.93|5.93|0
1725581400000|2024-09-06 00:10:00|7.93|5.93|7.97|5.97|7.98|5.98|7.92|5.92|0
1725581700000|2024-09-06 00:15:00|7.85|6.1|7.84|6.09|7.86|6.11|7.84|6.09|0
1725582000000|2024-09-06 00:20:00|7.85|6.1|8.13|6.38|8.14|6.39|7.84|6.09|0
1725582300000|2024-09-06 00:25:00|8.12|6.37|8.1|6.35|8.13|6.38|8.1|6.35|0
1725582600000|2024-09-06 00:30:00|8.11|6.36|8.17|6.42|8.18|6.43|8.09|6.34|0
1725582900000|2024-09-06 00:35:00|8.18|6.43|8.19|6.44|8.2|6.45|8.17|6.42|0
1725583200000|2024-09-06 00:40:00|8.18|6.43|8.19|6.44|8.19|6.44|8.16|6.41|0
1725583500000|2024-09-06 00:45:00|8.18|6.43|8.21|6.46|8.21|6.46|8.18|6.43|0
1725583800000|2024-09-06 00:50:00|8.2|6.45|8.18|6.43|8.21|6.46|8.17|6.42|0
1725584100000|2024-09-06 00:55:00|8.17|6.42|8.21|6.46|8.21|6.46|8.17|6.42|0
1725584400000|2024-09-06 01:00:00|8.22|6.47|8.29|6.54|8.3|6.55|8.21|6.46|0
1725584700000|2024-09-06 01:05:00|8.3|6.55|8.5|6.75|8.52|6.77|8.29|6.54|0
1725585000000|2024-09-06 01:10:00|8.51|6.76|8.47|6.72|8.51|6.76|8.47|6.72|0
1725585300000|2024-09-06 01:15:00|8.48|6.73|8.48|6.73|8.49|6.74|8.47|6.72|0
1725585600000|2024-09-06 01:20:00|8.49|6.74|8.45|6.7|8.49|6.74|8.45|6.7|0
1725585900000|2024-09-06 01:25:00|8.44|6.69|8.36|6.61|8.44|6.69|8.36|6.61|0
1725586200000|2024-09-06 01:30:00|8.37|6.62|8.36|6.61|8.37|6.62|8.34|6.59|0
1725586500000|2024-09-06 01:35:00|8.35|6.6|8.31|6.56|8.36|6.61|8.3|6.55|0
1725586800000|2024-09-06 01:40:00|8.3|6.55|8.3|6.55|8.31|6.56|8.29|6.54|0
1725587100000|2024-09-06 01:45:00|8.29|6.54|8.3|6.55|8.31|6.56|8.29|6.54|0
1725587400000|2024-09-06 01:50:00|8.29|6.54|8.28|6.53|8.3|6.55|8.26|6.51|0
1725587700000|2024-09-06 01:55:00|8.29|6.54|8.27|6.52|8.3|6.55|8.26|6.51|0
1725588000000|2024-09-06 02:00:00|8.26|6.51|8.24|6.49|8.28|6.53|8.24|6.49|0
1725588300000|2024-09-06 02:05:00|8.25|6.5|8.24|6.49|8.25|6.5|8.23|6.48|0
1725588600000|2024-09-06 02:10:00|8.25|6.5|8.26|6.51|8.26|6.51|8.24|6.49|0
1725588900000|2024-09-06 02:15:00|8.27|6.52|8.24|6.49|8.28|6.53|8.24|6.49|0
1725589200000|2024-09-06 02:20:00|8.25|6.5|8.27|6.52|8.27|6.52|8.25|6.5|0
1725589500000|2024-09-06 02:25:00|8.26|6.51|8.27|6.52|8.27|6.52|8.25|6.5|0
1725589800000|2024-09-06 02:30:00|8.16|6.41|8.15|6.4|8.18|6.43|8.14|6.39|0
1725590100000|2024-09-06 02:35:00|8.16|6.41|8.15|6.4|8.17|6.42|8.14|6.39|0
1725590400000|2024-09-06 02:40:00|8.16|6.41|8.13|6.38|8.16|6.41|8.13|6.38|0
1725590700000|2024-09-06 02:45:00|8.12|6.37|8.14|6.39|8.14|6.39|8.12|6.37|0
1725591000000|2024-09-06 02:50:00|8.15|6.4|8.13|6.38|8.15|6.4|8.13|6.38|0
1725591300000|2024-09-06 02:55:00|8.12|6.37|8.13|6.38|8.14|6.39|8.12|6.37|0
1725591600000|2024-09-06 03:00:00|8.12|6.37|8.12|6.37|8.13|6.38|8.12|6.37|0
1725591900000|2024-09-06 03:05:00|8.13|6.38|8.11|6.36|8.13|6.38|8.11|6.36|0
1725592200000|2024-09-06 03:10:00|8.1|6.35|8.1|6.35|8.11|6.36|8.1|6.35|0
1725592500000|2024-09-06 03:15:00|8.11|6.36|8.11|6.36|8.12|6.37|8.1|6.35|0
1725592800000|2024-09-06 03:20:00|8.12|6.37|8.13|6.38|8.13|6.38|8.12|6.37|0
1725593100000|2024-09-06 03:25:00|8.14|6.39|8.13|6.38|8.14|6.39|8.13|6.38|0
1725593400000|2024-09-06 03:30:00|8.12|6.37|8.13|6.38|8.13|6.38|8.11|6.36|0
1725593700000|2024-09-06 03:35:00|8.12|6.37|8.14|6.39|8.16|6.41|8.12|6.37|0
1725594000000|2024-09-06 03:40:00|8.13|6.38|8.15|6.4|8.16|6.41|8.11|6.36|0
1725594300000|2024-09-06 03:45:00|8.14|6.39|8.17|6.42|8.18|6.43|8.13|6.38|0
1725594600000|2024-09-06 03:50:00|8.18|6.43|8.18|6.43|8.19|6.44|8.17|6.42|0
1725594900000|2024-09-06 03:55:00|8.17|6.42|8.18|6.43|8.18|6.43|8.17|6.42|0
1725595200000|2024-09-06 04:00:00|8.19|6.44|8.19|6.44|8.19|6.44|8.18|6.43|0
1725595500000|2024-09-06 04:05:00|8.2|6.45|8.18|6.43|8.2|6.45|8.18|6.43|0
1725595800000|2024-09-06 04:10:00|8.17|6.42|8.15|6.4|8.17|6.42|8.15|6.4|0
1725596100000|2024-09-06 04:15:00|8.16|6.41|8.15|6.4|8.16|6.41|8.14|6.39|0
1725596400000|2024-09-06 04:20:00|8.14|6.39|8.13|6.38|8.14|6.39|8.12|6.37|0
1725596700000|2024-09-06 04:25:00|8.14|6.39|8.14|6.39|8.15|6.4|8.13|6.38|0
1725597000000|2024-09-06 04:30:00|8.13|6.38|8.14|6.39|8.15|6.4|8.13|6.38|0
1725597300000|2024-09-06 04:35:00|8.15|6.4|8.14|6.39|8.16|6.41|8.14|6.39|0
1725597600000|2024-09-06 04:40:00|8.13|6.38|8.12|6.37|8.13|6.38|8.12|6.37|0
1725597900000|2024-09-06 04:45:00|8.13|6.38|8.12|6.37|8.13|6.38|8.11|6.36|0
1725598200000|2024-09-06 04:50:00|8.13|6.38|8.14|6.39|8.14|6.39|8.13|6.38|0
1725598500000|2024-09-06 04:55:00|8.13|6.38|8.12|6.37|8.14|6.39|8.12|6.37|0
1725598800000|2024-09-06 05:00:00|8.13|6.38|8.14|6.39|8.14|6.39|8.12|6.37|0
1725599100000|2024-09-06 05:05:00|8.13|6.38|8.16|6.41|8.17|6.42|8.13|6.38|0
1725599400000|2024-09-06 05:10:00|8.17|6.42|8.2|6.45|8.2|6.45|8.17|6.42|0
1725599700000|2024-09-06 05:15:00|8.19|6.44|8.2|6.45|8.22|6.47|8.19|6.44|0
1725600000000|2024-09-06 05:20:00|8.19|6.44|8.19|6.44|8.2|6.45|8.19|6.44|0
1725600300000|2024-09-06 05:25:00|8.2|6.45|8.18|6.43|8.2|6.45|8.18|6.43|0
1725600600000|2024-09-06 05:30:00|8.19|6.44|8.22|6.47|8.22|6.47|8.18|6.43|0
1725600900000|2024-09-06 05:35:00|8.21|6.46|8.24|6.49|8.24|6.49|8.21|6.46|0
1725601200000|2024-09-06 05:40:00|8.23|6.48|8.27|6.52|8.28|6.53|8.23|6.48|0
1725601500000|2024-09-06 05:45:00|8.26|6.51|8.2|6.45|8.26|6.51|8.2|6.45|0
1725601800000|2024-09-06 05:50:00|8.19|6.44|8.13|6.38|8.2|6.45|8.13|6.38|0
1725602100000|2024-09-06 05:55:00|8.12|6.37|8.16|6.41|8.16|6.41|8.12|6.37|0
1725602400000|2024-09-06 06:00:00|8.17|6.42|8.13|6.38|8.17|6.42|8.13|6.38|0
1725602700000|2024-09-06 06:05:00|8.14|6.39|8.21|6.46|8.22|6.47|8.14|6.39|0
1725603000000|2024-09-06 06:10:00|8.2|6.45|8.2|6.45|8.22|6.47|8.18|6.43|0
1725603300000|2024-09-06 06:15:00|8.21|6.46|8.26|6.51|8.26|6.51|8.2|6.45|0
1725603600000|2024-09-06 06:20:00|8.27|6.52|8.28|6.53|8.28|6.53|8.26|6.51|0
1725603900000|2024-09-06 06:25:00|8.27|6.52|8.29|6.54|8.3|6.55|8.24|6.49|0
1725604200000|2024-09-06 06:30:00|8.3|6.55|8.48|6.73|8.48|6.73|8.2|6.45|0
1725604500000|2024-09-06 06:35:00|8.49|6.74|8.46|6.71|8.49|6.74|8.45|6.7|0
1725604800000|2024-09-06 06:40:00|8.45|6.7|8.44|6.69|8.46|6.71|8.44|6.69|0
1725605100000|2024-09-06 06:45:00|8.45|6.7|8.44|6.69|8.46|6.71|8.42|6.67|0
1725605400000|2024-09-06 06:50:00|8.43|6.68|8.43|6.68|8.52|6.77|8.41|6.66|0
1725605700000|2024-09-06 06:55:00|8.42|6.67|8.45|6.7|8.46|6.71|8.41|6.66|0
1725606000000|2024-09-06 07:00:00|8.46|6.71|8.5|6.75|8.52|6.77|8.45|6.7|0
1725606300000|2024-09-06 07:05:00|8.51|6.76|8.55|6.8|8.57|6.82|8.36|6.61|0
1725606600000|2024-09-06 07:10:00|8.54|6.79|8.71|6.96|8.71|6.96|8.54|6.79|0
1725606900000|2024-09-06 07:15:00|8.72|6.97|9.07|7.32|9.08|7.33|8.46|6.71|0
1725607200000|2024-09-06 07:20:00|9.09|7.34|9.07|7.32|9.16|7.41|9.03|7.28|0
1725607500000|2024-09-06 07:25:00|9.06|7.31|9.05|7.3|9.07|7.32|9.03|7.28|0
1725607800000|2024-09-06 07:30:00|9.06|7.31|9.1|7.35|9.14|7.39|9.05|7.3|0
1725608100000|2024-09-06 07:35:00|9.09|7.34|9.11|7.36|9.11|7.36|9.07|7.32|0
1725608400000|2024-09-06 07:40:00|9.1|7.35|9.06|7.31|9.1|7.35|9.05|7.3|0
1725608700000|2024-09-06 07:45:00|9.07|7.32|9.11|7.36|9.14|7.39|9.06|7.31|0
1725609000000|2024-09-06 07:50:00|9.12|7.37|9.09|7.34|9.13|7.38|9.07|7.32|0
1725609300000|2024-09-06 07:55:00|9.08|7.33|9.02|7.27|9.1|7.35|9.02|7.27|0
1725609600000|2024-09-06 08:00:00|9.03|7.28|8.97|7.22|9.14|7.39|8.97|7.22|0
1725609900000|2024-09-06 08:05:00|8.98|7.23|8.99|7.24|9.01|7.26|8.97|7.22|0
1725610200000|2024-09-06 08:10:00|9|7.25|8.97|7.22|9.01|7.26|8.97|7.22|0
1725610500000|2024-09-06 08:15:00|8.98|7.23|9.03|7.28|9.04|7.29|8.98|7.23|0
1725610800000|2024-09-06 08:20:00|9.04|7.29|9.03|7.28|9.06|7.31|9.01|7.26|0
1725611100000|2024-09-06 08:25:00|9.02|7.27|9|7.25|9.06|7.31|9|7.25|0
1725611400000|2024-09-06 08:30:00|8.99|7.24|8.99|7.24|9.02|7.27|8.98|7.23|0
1725611700000|2024-09-06 08:35:00|9.03|7.28|9.06|7.31|9.07|7.32|9.02|7.27|0
1725612000000|2024-09-06 08:40:00|9.07|7.32|9.06|7.31|9.07|7.32|9.05|7.3|0
1725612300000|2024-09-06 08:45:00|9.07|7.32|9.1|7.35|9.11|7.36|9.06|7.31|0
1725612600000|2024-09-06 08:50:00|9.11|7.36|9.13|7.38|9.14|7.39|8.99|7.24|0
1725612900000|2024-09-06 08:55:00|9.14|7.39|9.09|7.34|9.15|7.4|9.08|7.33|0
1725613200000|2024-09-06 09:00:00|9.1|7.35|9.09|7.34|9.12|7.37|9.08|7.33|0
1725613500000|2024-09-06 09:05:00|9.08|7.33|9.12|7.37|9.12|7.37|9.07|7.32|0
1725613800000|2024-09-06 09:10:00|9.11|7.36|9.13|7.38|9.13|7.38|9.08|7.33|0
1725614100000|2024-09-06 09:15:00|9.12|7.37|9.11|7.36|9.16|7.41|9.07|7.32|0
1725614400000|2024-09-06 09:20:00|9.12|7.37|9.06|7.31|9.13|7.38|9.06|7.31|0
1725614700000|2024-09-06 09:25:00|9.05|7.3|9.05|7.3|9.07|7.32|9.04|7.29|0
1725615000000|2024-09-06 09:30:00|9.04|7.29|9.04|7.29|9.06|7.31|9.02|7.27|0
1725615300000|2024-09-06 09:35:00|9.05|7.3|9.05|7.3|9.06|7.31|9.04|7.29|0
1725615600000|2024-09-06 09:40:00|9.06|7.31|9.08|7.33|9.1|7.35|9.05|7.3|0
1725615900000|2024-09-06 09:45:00|9.09|7.34|9.02|7.27|9.09|7.34|9.01|7.26|0
1725616200000|2024-09-06 09:50:00|9.03|7.28|9.02|7.27|9.04|7.29|8.98|7.23|0
1725616500000|2024-09-06 09:55:00|9.01|7.26|9|7.25|9.03|7.28|9|7.25|0
1725616800000|2024-09-06 10:00:00|9.01|7.26|9.02|7.27|9.03|7.28|9|7.25|0
1725617100000|2024-09-06 10:05:00|9.03|7.28|9.01|7.26|9.03|7.28|8.99|7.24|0
1725617400000|2024-09-06 10:10:00|9.02|7.27|9.02|7.27|9.03|7.28|9|7.25|0
1725617700000|2024-09-06 10:15:00|9.03|7.28|9.03|7.28|9.04|7.29|9.01|7.26|0
1725618000000|2024-09-06 10:20:00|9.02|7.27|9|7.25|9.03|7.28|9|7.25|0
1725618300000|2024-09-06 10:25:00|9.01|7.26|9|7.25|9.02|7.27|8.98|7.23|0
1725618600000|2024-09-06 10:30:00|9.01|7.26|9.01|7.26|9.01|7.26|9|7.25|0
1725618900000|2024-09-06 10:35:00|9|7.25|9.04|7.29|9.06|7.31|9|7.25|0
1725619200000|2024-09-06 10:40:00|9.03|7.28|9.06|7.31|9.09|7.34|9.02|7.27|0
1725619500000|2024-09-06 10:45:00|9.05|7.3|9.01|7.26|9.06|7.31|9.01|7.26|0
1725619800000|2024-09-06 10:50:00|9|7.25|9.03|7.28|9.04|7.29|9|7.25|0
1725620100000|2024-09-06 10:55:00|9.04|7.29|9.05|7.3|9.06|7.31|9.03|7.28|0
1725620400000|2024-09-06 11:00:00|9.03|7.28|9.02|7.27|9.04|7.29|9.01|7.26|0
1725620700000|2024-09-06 11:05:00|9.03|7.28|9|7.25|9.03|7.28|9|7.25|0
1725621000000|2024-09-06 11:10:00|8.99|7.24|9.02|7.27|9.03|7.28|8.99|7.24|0
1725621300000|2024-09-06 11:15:00|9.03|7.28|9|7.25|9.03|7.28|8.99|7.24|0
1725621600000|2024-09-06 11:20:00|9.01|7.26|8.99|7.24|9.01|7.26|8.98|7.23|0
1725621900000|2024-09-06 11:25:00|8.98|7.23|9.01|7.26|9.02|7.27|8.97|7.22|0
1725622200000|2024-09-06 11:30:00|9.02|7.27|8.87|7.12|9.02|7.27|8.85|7.1|0
1725622500000|2024-09-06 11:35:00|8.86|7.11|8.87|7.12|8.89|7.14|8.86|7.11|0
1725622800000|2024-09-06 11:40:00|8.88|7.13|8.87|7.12|8.89|7.14|8.87|7.12|0
1725623100000|2024-09-06 11:45:00|8.88|7.13|8.72|6.97|9.05|7.3|8.71|6.96|0
1725623400000|2024-09-06 11:50:00|8.71|6.96|8.69|6.94|8.72|6.97|8.69|6.94|0
1725623700000|2024-09-06 11:55:00|8.68|6.93|8.68|6.93|8.69|6.94|8.68|6.93|0
1725624000000|2024-09-06 12:00:00|8.69|6.94|8.65|6.9|8.7|6.95|8.65|6.9|0
1725624300000|2024-09-06 12:05:00|8.66|6.91|8.7|6.95|8.7|6.95|8.63|6.88|0
1725624600000|2024-09-06 12:10:00|8.71|6.96|8.73|6.98|8.74|6.99|8.71|6.96|0
1725624900000|2024-09-06 12:15:00|8.74|6.99|8.67|6.92|8.74|6.99|8.66|6.91|0
1725625200000|2024-09-06 12:20:00|8.68|6.93|8.64|6.89|8.68|6.93|8.63|6.88|0
1725625500000|2024-09-06 12:25:00|8.63|6.88|8.67|6.92|8.67|6.92|8.6|6.85|0
1725625800000|2024-09-06 12:30:00|8.74|6.99|8.51|6.76|8.98|7.23|8.28|6.53|0
1725626100000|2024-09-06 12:35:00|8.52|6.77|8.38|6.63|8.52|6.77|8.33|6.58|0
1725626400000|2024-09-06 12:40:00|8.37|6.62|7.86|6.11|8.44|6.69|7.8|6.05|0
1725626700000|2024-09-06 12:45:00|7.89|6.14|7.65|5.9|7.91|6.16|7.65|5.9|0
1725627000000|2024-09-06 12:50:00|7.64|5.89|7.8|6.05|7.93|6.18|7.61|5.86|0
1725627300000|2024-09-06 12:55:00|7.79|6.04|7.76|6.01|7.8|6.05|7.75|6|0
1725627600000|2024-09-06 13:00:00|7.75|6|7.7|5.95|7.79|6.04|7.67|5.92|0
1725627900000|2024-09-06 13:05:00|7.71|5.96|7.66|5.91|7.71|5.96|7.61|5.86|0
1725628200000|2024-09-06 13:10:00|7.65|5.9|7.54|5.79|7.68|5.93|7.54|5.79|0
1725628500000|2024-09-06 13:15:00|7.53|5.78|7.48|5.73|7.57|5.82|7.47|5.72|0
1725628800000|2024-09-06 13:20:00|7.47|5.72|7.52|5.77|7.56|5.81|7.35|5.6|0
1725629100000|2024-09-06 13:25:00|7.53|5.78|7.55|5.8|7.57|5.82|7.52|5.77|0
1725629400000|2024-09-06 13:30:00|7.52|5.77|7.4|5.65|7.54|5.79|7.39|5.64|0
1725629700000|2024-09-06 13:35:00|7.39|5.64|7.63|5.88|7.63|5.88|7.35|5.6|0
1725630000000|2024-09-06 13:40:00|7.62|5.87|7.49|5.74|7.72|5.97|7.42|5.67|0
1725630300000|2024-09-06 13:45:00|7.48|5.73|7.51|5.76|7.7|5.95|7.41|5.66|0
1725630600000|2024-09-06 13:50:00|7.53|5.78|7.64|5.89|7.64|5.89|7.41|5.66|0
1725630900000|2024-09-06 13:55:00|7.62|5.87|7.77|6.02|7.77|6.02|7.41|5.66|0
1725631200000|2024-09-06 14:00:00|7.81|6.06|7.84|6.09|7.85|6.1|7.76|6.01|0
1725631500000|2024-09-06 14:05:00|7.83|6.08|7.87|6.12|7.93|6.18|7.79|6.04|0
1725631800000|2024-09-06 14:10:00|7.71|5.96|7.88|6.13|7.94|6.19|7.69|5.94|0
1725632100000|2024-09-06 14:15:00|7.87|6.12|7.91|6.16|7.98|6.23|7.85|6.1|0
1725632400000|2024-09-06 14:20:00|7.89|6.14|8.06|6.31|8.06|6.31|7.87|6.12|0
1725632700000|2024-09-06 14:25:00|8.07|6.32|8.2|6.45|8.21|6.46|8.06|6.31|0
1725633000000|2024-09-06 14:30:00|8.19|6.44|7.82|6.07|8.21|6.46|7.68|5.93|0
1725633300000|2024-09-06 14:35:00|7.81|6.06|7.8|6.05|7.86|6.11|7.77|6.02|0
1725633600000|2024-09-06 14:40:00|7.81|6.06|8.01|6.26|8.01|6.26|7.8|6.05|0
1725633900000|2024-09-06 14:45:00|8|6.25|7.99|6.24|8.01|6.26|7.93|6.18|0
1725634200000|2024-09-06 14:50:00|8|6.25|9.07|7.32|9.07|7.32|7.98|6.23|0
1725634500000|2024-09-06 14:55:00|9.08|7.33|9.14|7.39|9.16|7.41|9|7.25|0
1725634800000|2024-09-06 15:00:00|9.13|7.38|9.17|7.42|9.42|7.67|8.65|6.9|0
1725635100000|2024-09-06 15:05:00|9.16|7.41|9.34|7.59|9.34|7.59|9.09|7.34|0
1725635400000|2024-09-06 15:10:00|9.3|7.55|9.12|7.37|9.41|7.66|8.83|7.08|0
1725635700000|2024-09-06 15:15:00|9.09|7.34|9.26|7.51|9.31|7.56|9.09|7.34|0
1725636000000|2024-09-06 15:20:00|9.24|7.49|9.56|7.81|9.57|7.82|8.96|7.21|0
1725636300000|2024-09-06 15:25:00|9.57|7.82|9.6|7.85|9.62|7.87|9.54|7.79|0
1725636600000|2024-09-06 15:30:00|9.59|7.84|9.5|7.75|9.68|7.93|9.4|7.65|0
1725636900000|2024-09-06 15:35:00|9.48|7.73|9.54|7.79|9.76|8.01|9.32|7.57|0
1725637200000|2024-09-06 15:40:00|9.57|7.82|9.9|8.15|9.91|8.16|9.51|7.76|0
1725637500000|2024-09-06 15:45:00|9.89|8.14|9.93|8.18|10.01|8.26|9.89|8.14|0
1725637800000|2024-09-06 15:50:00|9.95|8.2|9.96|8.21|10.04|8.29|9.94|8.19|0
1725638100000|2024-09-06 15:55:00|9.95|8.2|10.01|8.26|10.01|8.26|9.89|8.14|0
1725638400000|2024-09-06 16:00:00|10|8.25|10.53|8.78|10.54|8.79|10|8.25|0
1725638700000|2024-09-06 16:05:00|10.54|8.79|10.32|8.57|10.55|8.8|10.02|8.27|0
1725639000000|2024-09-06 16:10:00|10.33|8.58|10.35|8.6|10.37|8.62|10.28|8.53|0
1725639300000|2024-09-06 16:15:00|10.34|8.59|10.4|8.65|10.41|8.66|10.33|8.58|0
1725639600000|2024-09-06 16:20:00|10.39|8.64|10.36|8.61|10.43|8.68|10.35|8.6|0
1725639900000|2024-09-06 16:25:00|10.35|8.6|10.46|8.71|10.47|8.72|10.32|8.57|0
1725640200000|2024-09-06 16:30:00|10.45|8.7|10.31|8.56|10.47|8.72|10.31|8.56|0
1725640500000|2024-09-06 16:35:00|10.33|8.58|10.4|8.65|10.41|8.66|10.25|8.5|0
1725640800000|2024-09-06 16:40:00|10.39|8.64|10.32|8.57|10.43|8.68|10.31|8.56|0
1725641100000|2024-09-06 16:45:00|10.34|8.59|10.45|8.7|10.46|8.71|10.33|8.58|0
1725641400000|2024-09-06 16:50:00|10.43|8.68|10.46|8.71|10.49|8.74|10.43|8.68|0
1725641700000|2024-09-06 16:55:00|10.45|8.7|10.42|8.67|10.49|8.74|10.39|8.64|0
1725642000000|2024-09-06 17:00:00|10.41|8.66|10.34|8.59|10.45|8.7|10.33|8.58|0
1725642300000|2024-09-06 17:05:00|10.35|8.6|10.12|8.37|10.39|8.64|10.1|8.35|0
1725642600000|2024-09-06 17:10:00|10.13|8.38|10.08|8.33|10.14|8.39|10.07|8.32|0
1725642900000|2024-09-06 17:15:00|10.09|8.34|10.12|8.37|10.14|8.39|10.07|8.32|0
1725643200000|2024-09-06 17:20:00|10.13|8.38|9.99|8.24|10.13|8.38|9.98|8.23|0
1725643500000|2024-09-06 17:25:00|9.98|8.23|9.7|7.95|10.14|8.39|9.63|7.88|0
1725643800000|2024-09-06 17:30:00|9.71|7.96|9.71|7.96|9.75|8|9.68|7.93|0
1725644100000|2024-09-06 17:35:00|9.7|7.95|9.78|8.03|9.8|8.05|9.7|7.95|0
1725644400000|2024-09-06 17:40:00|9.79|8.04|9.87|8.12|9.89|8.14|9.77|8.02|0
1725644700000|2024-09-06 17:45:00|9.86|8.11|9.88|8.13|9.9|8.15|9.84|8.09|0
1725645000000|2024-09-06 17:50:00|9.87|8.12|9.8|8.05|9.9|8.15|9.8|8.05|0
1725645300000|2024-09-06 17:55:00|9.81|8.06|9.79|8.04|9.81|8.06|9.73|7.98|0
1725645600000|2024-09-06 18:00:00|9.78|8.03|9.89|8.14|9.9|8.15|9.75|8|0
1725645900000|2024-09-06 18:05:00|9.9|8.15|9.88|8.13|9.91|8.16|9.86|8.11|0
1725646200000|2024-09-06 18:10:00|9.89|8.14|9.87|8.12|9.9|8.15|9.82|8.07|0
1725646500000|2024-09-06 18:15:00|9.86|8.11|9.9|8.15|9.92|8.17|9.83|8.08|0
1725646800000|2024-09-06 18:20:00|9.89|8.14|9.94|8.19|9.95|8.2|9.85|8.1|0
1725647100000|2024-09-06 18:25:00|9.93|8.18|9.88|8.13|9.95|8.2|9.87|8.12|0
1725647400000|2024-09-06 18:30:00|9.89|8.14|9.91|8.16|9.94|8.19|9.84|8.09|0
1725647700000|2024-09-06 18:35:00|9.92|8.17|9.91|8.16|9.95|8.2|9.9|8.15|0
1725648000000|2024-09-06 18:40:00|9.9|8.15|9.83|8.08|9.92|8.17|9.83|8.08|0
1725648300000|2024-09-06 18:45:00|9.84|8.09|9.85|8.1|9.92|8.17|9.84|8.09|0
1725648600000|2024-09-06 18:50:00|9.84|8.09|9.84|8.09|9.92|8.17|9.84|8.09|0
1725648900000|2024-09-06 18:55:00|9.85|8.1|9.8|8.05|9.85|8.1|9.77|8.02|0
1725649200000|2024-09-06 19:00:00|9.81|8.06|9.72|7.97|9.81|8.06|9.71|7.96|0
1725649500000|2024-09-06 19:05:00|9.73|7.98|9.67|7.92|9.73|7.98|9.66|7.91|0
1725649800000|2024-09-06 19:10:00|9.68|7.93|9.7|7.95|9.73|7.98|9.65|7.9|0
1725650100000|2024-09-06 19:15:00|9.69|7.94|9.72|7.97|9.73|7.98|9.66|7.91|0
1725650400000|2024-09-06 19:20:00|9.71|7.96|9.66|7.91|9.72|7.97|9.64|7.89|0
1725650700000|2024-09-06 19:25:00|9.65|7.9|9.66|7.91|9.66|7.91|9.58|7.83|0
1725651000000|2024-09-06 19:30:00|9.65|7.9|9.72|7.97|9.72|7.97|9.65|7.9|0
1725651300000|2024-09-06 19:35:00|9.71|7.96|9.86|8.11|9.88|8.13|9.7|7.95|0
1725651600000|2024-09-06 19:40:00|9.87|8.12|9.87|8.12|9.89|8.14|9.81|8.06|0
1725651900000|2024-09-06 19:45:00|9.86|8.11|9.7|7.95|9.86|8.11|9.7|7.95|0
1725652200000|2024-09-06 19:50:00|9.67|7.92|9.88|8.13|9.94|8.19|9.67|7.92|0
1725652500000|2024-09-06 19:55:00|9.94|8.19|9.87|8.12|9.98|8.23|9.86|8.11|0
1725652800000|2024-09-06 20:00:00|9.85|8.1|9.93|8.18|9.96|8.21|9.85|8.1|0
1725653100000|2024-09-06 20:05:00|9.92|8.17|9.9|8.15|9.95|8.2|9.87|8.12|0
1725653400000|2024-09-06 20:10:00|9.91|8.16|9.93|8.18|9.99|8.24|9.91|8.16|0
1725841200000|2024-09-09 00:20:00|9.19|7.44|9.18|7.43|9.19|7.44|9.18|7.43|0
1725841500000|2024-09-09 00:25:00|9.19|7.44|9.17|7.42|9.2|7.45|9.16|7.41|0
1725841800000|2024-09-09 00:30:00|9.16|7.41|9.18|7.43|9.2|7.45|9.16|7.41|0
1725842100000|2024-09-09 00:35:00|9.17|7.42|9.17|7.42|9.18|7.43|9.16|7.41|0
1725842400000|2024-09-09 00:40:00|9.16|7.41|9.19|7.44|9.21|7.46|9.16|7.41|0
1725842700000|2024-09-09 00:45:00|9.2|7.45|9.19|7.44|9.22|7.47|9.18|7.43|0
1725843000000|2024-09-09 00:50:00|9.18|7.43|9.15|7.4|9.2|7.45|9.13|7.38|0
1725843300000|2024-09-09 00:55:00|9.16|7.41|9.19|7.44|9.19|7.44|9.16|7.41|0
1725843600000|2024-09-09 01:00:00|9.18|7.43|9.13|7.38|9.18|7.43|9.13|7.38|0
1725843900000|2024-09-09 01:05:00|9.12|7.37|9.13|7.38|9.14|7.39|9.1|7.35|0
1725844200000|2024-09-09 01:10:00|9.12|7.37|9.11|7.36|9.13|7.38|9.1|7.35|0
1725844500000|2024-09-09 01:15:00|9.1|7.35|9.15|7.4|9.15|7.4|9.1|7.35|0
1725844800000|2024-09-09 01:20:00|9.14|7.39|9.13|7.38|9.14|7.39|9.11|7.36|0
1725845100000|2024-09-09 01:25:00|9.14|7.39|9.11|7.36|9.14|7.39|9.09|7.34|0
1725845400000|2024-09-09 01:30:00|9.1|7.35|9.1|7.35|9.11|7.36|9.08|7.33|0
1725845700000|2024-09-09 01:35:00|9.11|7.36|9.1|7.35|9.11|7.36|9.09|7.34|0
1725846000000|2024-09-09 01:40:00|9.11|7.36|9.08|7.33|9.11|7.36|9.08|7.33|0
1725846300000|2024-09-09 01:45:00|9.09|7.34|9.09|7.34|9.1|7.35|9.07|7.32|0
1725846600000|2024-09-09 01:50:00|9.08|7.33|9.08|7.33|9.09|7.34|9.06|7.31|0
1725846900000|2024-09-09 01:55:00|9.09|7.34|9.09|7.34|9.1|7.35|9.09|7.34|0
1725847200000|2024-09-09 02:00:00|9.1|7.35|9.11|7.36|9.12|7.37|9.09|7.34|0
1725847500000|2024-09-09 02:05:00|9.1|7.35|9.08|7.33|9.11|7.36|9.08|7.33|0
1725847800000|2024-09-09 02:10:00|9.09|7.34|9.08|7.33|9.09|7.34|9.07|7.32|0
1725848100000|2024-09-09 02:15:00|9.07|7.32|9.1|7.35|9.1|7.35|9.06|7.31|0
1725848400000|2024-09-09 02:20:00|9.11|7.36|9.1|7.35|9.12|7.37|9.09|7.34|0
1725848700000|2024-09-09 02:25:00|9.09|7.34|9.11|7.36|9.11|7.36|9.08|7.33|0
1725849000000|2024-09-09 02:30:00|9.1|7.35|9.1|7.35|9.1|7.35|9.09|7.34|0
1725849300000|2024-09-09 02:35:00|9.09|7.34|9.08|7.33|9.09|7.34|9.08|7.33|0
1725849600000|2024-09-09 02:40:00|9.09|7.34|9.08|7.33|9.09|7.34|9.07|7.32|0
1725849900000|2024-09-09 02:45:00|9.07|7.32|9.08|7.33|9.08|7.33|9.07|7.32|0
1725850200000|2024-09-09 02:50:00|9.09|7.34|9.06|7.31|9.09|7.34|9.06|7.31|0
1725850500000|2024-09-09 02:55:00|9.07|7.32|9.07|7.32|9.07|7.32|9.06|7.31|0
1725850800000|2024-09-09 03:00:00|9.06|7.31|9.06|7.31|9.06|7.31|9.05|7.3|0
1725851100000|2024-09-09 03:05:00|9.05|7.3|9.05|7.3|9.06|7.31|9.05|7.3|0
1725851400000|2024-09-09 03:10:00|9.04|7.29|9.03|7.28|9.05|7.3|9.03|7.28|0
1725851700000|2024-09-09 03:15:00|9.04|7.29|9.05|7.3|9.05|7.3|9.03|7.28|0
1725852000000|2024-09-09 03:20:00|9.06|7.31|9.04|7.29|9.06|7.31|9.04|7.29|0
1725852300000|2024-09-09 03:25:00|9.05|7.3|9.04|7.29|9.05|7.3|9.04|7.29|0
1725852600000|2024-09-09 03:30:00|9.03|7.28|9.02|7.27|9.03|7.28|9.01|7.26|0
1725852900000|2024-09-09 03:35:00|9.01|7.26|9.02|7.27|9.03|7.28|9.01|7.26|0
1725853200000|2024-09-09 03:40:00|9.03|7.28|9.01|7.26|9.03|7.28|9.01|7.26|0
1725853500000|2024-09-09 03:45:00|9|7.25|9.02|7.27|9.02|7.27|9|7.25|0
1725853800000|2024-09-09 03:50:00|9.01|7.26|9.02|7.27|9.02|7.27|9.01|7.26|0
1725854100000|2024-09-09 03:55:00|9.03|7.28|9.04|7.29|9.22|7.47|8|6.25|0
1725854400000|2024-09-09 04:00:00|9.03|7.28|9.04|7.29|9.04|7.29|9.03|7.28|0
1725854700000|2024-09-09 04:05:00|9.05|7.3|8.99|7.24|9.05|7.3|8.99|7.24|0
1725855000000|2024-09-09 04:10:00|8.98|7.23|8.92|7.17|8.98|7.23|8.92|7.17|0
1725855300000|2024-09-09 04:15:00|8.93|7.18|8.95|7.2|8.97|7.22|8.93|7.18|0
1725855600000|2024-09-09 04:20:00|8.94|7.19|8.98|7.23|8.99|7.24|8.94|7.19|0
1725855900000|2024-09-09 04:25:00|8.97|7.22|8.95|7.2|8.97|7.22|8.95|7.2|0
1725856200000|2024-09-09 04:30:00|8.96|7.21|8.94|7.19|8.96|7.21|8.93|7.18|0
1725856500000|2024-09-09 04:35:00|8.95|7.2|8.93|7.18|8.95|7.2|8.92|7.17|0
1725856800000|2024-09-09 04:40:00|8.92|7.17|8.94|7.19|8.94|7.19|8.92|7.17|0
1725857100000|2024-09-09 04:45:00|8.93|7.18|8.91|7.16|8.94|7.19|8.91|7.16|0
1725857400000|2024-09-09 04:50:00|8.9|7.15|8.93|7.18|8.93|7.18|8.89|7.14|0
1725857700000|2024-09-09 04:55:00|8.92|7.17|8.94|7.19|8.95|7.2|8.92|7.17|0
1725858000000|2024-09-09 05:00:00|8.95|7.2|8.97|7.22|8.97|7.22|8.94|7.19|0
1725858300000|2024-09-09 05:05:00|8.96|7.21|8.96|7.21|8.97|7.22|8.95|7.2|0
1725858600000|2024-09-09 05:10:00|8.95|7.2|8.96|7.21|8.96|7.21|8.94|7.19|0
1725858900000|2024-09-09 05:15:00|8.95|7.2|8.95|7.2|8.97|7.22|8.95|7.2|0
1725859200000|2024-09-09 05:20:00|8.96|7.21|8.95|7.2|8.97|7.22|8.95|7.2|0
1725859500000|2024-09-09 05:25:00|8.94|7.19|8.97|7.22|8.97|7.22|8.94|7.19|0
1725859800000|2024-09-09 05:30:00|8.96|7.21|8.95|7.2|8.97|7.22|8.94|7.19|0
1725860100000|2024-09-09 05:35:00|8.94|7.19|8.95|7.2|8.97|7.22|8.94|7.19|0
1725860400000|2024-09-09 05:40:00|53.68|51.68|9.16|7.41|53.68|51.68|9.1|7.35|0
1725860700000|2024-09-09 05:45:00|9.15|7.4|9.15|7.4|9.18|7.43|9.15|7.4|0
1725861000000|2024-09-09 05:50:00|9.16|7.41|9.16|7.41|9.17|7.42|9.13|7.38|0
1725861300000|2024-09-09 05:55:00|9.17|7.42|9.15|7.4|9.17|7.42|9.13|7.38|0
1725861600000|2024-09-09 06:00:00|9.14|7.39|9.12|7.37|9.16|7.41|9.12|7.37|0
1725861900000|2024-09-09 06:05:00|9.11|7.36|9.12|7.37|9.14|7.39|9.08|7.33|0
1725862200000|2024-09-09 06:10:00|9.11|7.36|9.13|7.38|9.13|7.38|9.11|7.36|0
1725862500000|2024-09-09 06:15:00|9.12|7.37|9.11|7.36|9.13|7.38|9.1|7.35|0
1725862800000|2024-09-09 06:20:00|9.1|7.35|9.1|7.35|9.1|7.35|9.08|7.33|0
1725863100000|2024-09-09 06:25:00|9.09|7.34|8.26|6.51|9.09|7.34|8.26|6.51|0
1725863400000|2024-09-09 06:30:00|8.25|6.5|8.27|6.52|8.28|6.53|8.24|6.49|0
1725863700000|2024-09-09 06:35:00|8.28|6.53|8.27|6.52|8.29|6.54|8.27|6.52|0
1725864000000|2024-09-09 06:40:00|8.28|6.53|8.28|6.53|8.29|6.54|8.27|6.52|0
1725864300000|2024-09-09 06:45:00|8.27|6.52|8.28|6.53|8.31|6.56|8.27|6.52|0
1725864600000|2024-09-09 06:50:00|8.27|6.52|8.26|6.51|8.29|6.54|8.26|6.51|0
1725864900000|2024-09-09 06:55:00|8.27|6.52|8.25|6.5|8.27|6.52|8.25|6.5|0
1725865200000|2024-09-09 07:00:00|8.24|6.49|8.23|6.48|8.24|6.49|8.19|6.44|0
1725865500000|2024-09-09 07:05:00|8.22|6.47|8.21|6.46|8.24|6.49|8.2|6.45|0
1725865800000|2024-09-09 07:10:00|8.2|6.45|8.18|6.43|8.22|6.47|8.18|6.43|0
1725866100000|2024-09-09 07:15:00|8.17|6.42|8.2|6.45|8.2|6.45|8.16|6.41|0
1725866400000|2024-09-09 07:20:00|8.19|6.44|8.21|6.46|8.22|6.47|8.16|6.41|0
1725866700000|2024-09-09 07:25:00|8.2|6.45|8.18|6.43|8.2|6.45|8.18|6.43|0
1725867000000|2024-09-09 07:30:00|8.19|6.44|8.17|6.42|8.19|6.44|8.16|6.41|0
1725867300000|2024-09-09 07:35:00|8.18|6.43|8.14|6.39|8.18|6.43|8.14|6.39|0
1725867600000|2024-09-09 07:40:00|8.15|6.4|8.15|6.4|8.17|6.42|8.14|6.39|0
1725867900000|2024-09-09 07:45:00|8.16|6.41|8.12|6.37|8.16|6.41|8.11|6.36|0
1725868200000|2024-09-09 07:50:00|8.13|6.38|8.11|6.36|8.13|6.38|8.09|6.34|0
1725868500000|2024-09-09 07:55:00|8.1|6.35|8.09|6.34|8.12|6.37|8.09|6.34|0
1725868800000|2024-09-09 08:00:00|8.1|6.35|8.11|6.36|8.11|6.36|8.09|6.34|0
1725869100000|2024-09-09 08:05:00|8.1|6.35|8.13|6.38|8.13|6.38|8.1|6.35|0
1725869400000|2024-09-09 08:10:00|8.12|6.37|8.14|6.39|8.14|6.39|8.1|6.35|0
1725869700000|2024-09-09 08:15:00|8.15|6.4|8.15|6.4|8.15|6.4|8.13|6.38|0
1725870000000|2024-09-09 08:20:00|8.16|6.41|8.15|6.4|8.19|6.44|8.15|6.4|0
1725870300000|2024-09-09 08:25:00|8.16|6.41|8.15|6.4|8.18|6.43|8.14|6.39|0
1725870600000|2024-09-09 08:30:00|8.16|6.41|8.15|6.4|8.16|6.41|8.12|6.37|0
1725870900000|2024-09-09 08:35:00|8.14|6.39|8.17|6.42|8.17|6.42|8.14|6.39|0
1725871200000|2024-09-09 08:40:00|8.16|6.41|8.17|6.42|8.18|6.43|8.15|6.4|0
1725871500000|2024-09-09 08:45:00|8.16|6.41|8.12|6.37|8.17|6.42|8.1|6.35|0
1725871800000|2024-09-09 08:50:00|8.11|6.36|8.1|6.35|8.12|6.37|8.1|6.35|0
1725872100000|2024-09-09 08:55:00|8.11|6.36|8.11|6.36|8.12|6.37|8.11|6.36|0
1725872400000|2024-09-09 09:00:00|8.12|6.37|8.1|6.35|8.12|6.37|8.1|6.35|0
1725872700000|2024-09-09 09:05:00|8.11|6.36|8.06|6.31|8.12|6.37|8.06|6.31|0
1725873000000|2024-09-09 09:10:00|8.07|6.32|8.05|6.3|8.08|6.33|8.05|6.3|0
1725873300000|2024-09-09 09:15:00|8.04|6.29|8.05|6.3|8.08|6.33|8.03|6.28|0
1725873600000|2024-09-09 09:20:00|8.06|6.31|8.01|6.26|8.06|6.31|8.01|6.26|0
1725873900000|2024-09-09 09:25:00|8.02|6.27|8.03|6.28|8.03|6.28|8.01|6.26|0
1725874200000|2024-09-09 09:30:00|8.02|6.27|8|6.25|8.34|6.59|7.99|6.24|0
1725874500000|2024-09-09 09:35:00|7.99|6.24|8.02|6.27|8.02|6.27|7.99|6.24|0
1725874800000|2024-09-09 09:40:00|8.01|6.26|8.03|6.28|8.03|6.28|8.01|6.26|0
1725875100000|2024-09-09 09:45:00|8.02|6.27|8|6.25|8.02|6.27|8|6.25|0
1725875400000|2024-09-09 09:50:00|7.99|6.24|8.03|6.28|8.04|6.29|7.99|6.24|0
1725875700000|2024-09-09 09:55:00|8.02|6.27|7.98|6.23|8.02|6.27|7.98|6.23|0
1725876000000|2024-09-09 10:00:00|7.99|6.24|7.95|6.2|7.99|6.24|7.95|6.2|0
1725876300000|2024-09-09 10:05:00|7.94|6.19|7.93|6.18|7.96|6.21|7.93|6.18|0
1725876600000|2024-09-09 10:10:00|7.94|6.19|7.92|6.17|7.94|6.19|7.92|6.17|0
1725876900000|2024-09-09 10:15:00|7.93|6.18|7.95|6.2|7.96|6.21|7.92|6.17|0
1725877200000|2024-09-09 10:20:00|7.96|6.21|7.96|6.21|7.97|6.22|7.94|6.19|0
1725877500000|2024-09-09 10:25:00|7.97|6.22|7.95|6.2|7.98|6.23|7.94|6.19|0
1725877800000|2024-09-09 10:30:00|7.94|6.19|7.97|6.22|7.97|6.22|7.94|6.19|0
1725878100000|2024-09-09 10:35:00|7.98|6.23|7.98|6.23|7.98|6.23|7.96|6.21|0
1725878400000|2024-09-09 10:40:00|7.99|6.24|8|6.25|8.02|6.27|7.98|6.23|0
1725878700000|2024-09-09 10:45:00|8.01|6.26|8|6.25|8.01|6.26|7.98|6.23|0
1725879000000|2024-09-09 10:50:00|7.99|6.24|7.99|6.24|8.02|6.27|7.99|6.24|0
1725879300000|2024-09-09 10:55:00|8|6.25|7.99|6.24|8.02|6.27|7.99|6.24|0
1725879600000|2024-09-09 11:00:00|7.98|6.23|7.98|6.23|8|6.25|7.95|6.2|0
1725879900000|2024-09-09 11:05:00|7.97|6.22|7.97|6.22|8|6.25|7.96|6.21|0
1725880200000|2024-09-09 11:10:00|7.96|6.21|7.94|6.19|7.97|6.22|7.94|6.19|0
1725880500000|2024-09-09 11:15:00|7.95|6.2|7.95|6.2|7.96|6.21|7.95|6.2|0
1725880800000|2024-09-09 11:20:00|7.94|6.19|7.94|6.19|7.96|6.21|7.94|6.19|0
1725881100000|2024-09-09 11:25:00|7.95|6.2|7.91|6.16|7.95|6.2|7.89|6.14|0
1725881400000|2024-09-09 11:30:00|7.92|6.17|7.99|6.24|7.99|6.24|7.91|6.16|0
1725881700000|2024-09-09 11:35:00|8|6.25|7.99|6.24|8.01|6.26|7.98|6.23|0
1725882000000|2024-09-09 11:40:00|7.98|6.23|8|6.25|8.01|6.26|7.96|6.21|0
1725882300000|2024-09-09 11:45:00|8.01|6.26|8.01|6.26|8.03|6.28|7.99|6.24|0
1725882600000|2024-09-09 11:50:00|8.02|6.27|8.02|6.27|8.02|6.27|8|6.25|0
1725882900000|2024-09-09 11:55:00|8.01|6.26|8|6.25|8.02|6.27|7.99|6.24|0
1725883200000|2024-09-09 12:00:00|8.01|6.26|8.03|6.28|8.04|6.29|7.99|6.24|0
1725883500000|2024-09-09 12:05:00|8.04|6.29|8.04|6.29|8.04|6.29|8.03|6.28|0
1725883800000|2024-09-09 12:10:00|8.05|6.3|8.08|6.33|8.09|6.34|8.05|6.3|0
1725884100000|2024-09-09 12:15:00|8.07|6.32|8.05|6.3|8.07|6.32|8.03|6.28|0
1725884400000|2024-09-09 12:20:00|8.06|6.31|8.1|6.35|8.1|6.35|8.05|6.3|0
1725884700000|2024-09-09 12:25:00|8.08|6.33|8.11|6.36|8.11|6.36|8.07|6.32|0
1725885000000|2024-09-09 12:30:00|8.09|6.34|8.04|6.29|8.09|6.34|8.03|6.28|0
1725885300000|2024-09-09 12:35:00|8.05|6.3|8.04|6.29|8.05|6.3|8.01|6.26|0
1725885600000|2024-09-09 12:40:00|8.03|6.28|8.03|6.28|8.04|6.29|8.01|6.26|0
1725885900000|2024-09-09 12:45:00|8.02|6.27|8.04|6.29|8.06|6.31|8.02|6.27|0
1725886200000|2024-09-09 12:50:00|8.03|6.28|7.99|6.24|8.04|6.29|7.99|6.24|0
1725886500000|2024-09-09 12:55:00|7.98|6.23|8.13|6.38|8.14|6.39|7.98|6.23|0
1725886800000|2024-09-09 13:00:00|8.14|6.39|8.13|6.38|8.15|6.4|8.12|6.37|0
1725887100000|2024-09-09 13:05:00|8.14|6.39|8.15|6.4|8.15|6.4|8.12|6.37|0
1725887400000|2024-09-09 13:10:00|8.14|6.39|8.13|6.38|8.16|6.41|8.12|6.37|0
1725887700000|2024-09-09 13:15:00|8.14|6.39|8.12|6.37|8.15|6.4|8.1|6.35|0
1725888000000|2024-09-09 13:20:00|8.13|6.38|8.14|6.39|8.15|6.4|8.13|6.38|0
1725888300000|2024-09-09 13:25:00|8.13|6.38|8.05|6.3|8.14|6.39|8.03|6.28|0
1725888600000|2024-09-09 13:30:00|8.07|6.32|8.01|6.26|8.11|6.36|7.98|6.23|0
1725888900000|2024-09-09 13:35:00|8|6.25|7.99|6.24|8.03|6.28|7.97|6.22|0
1725889200000|2024-09-09 13:40:00|8|6.25|8.08|6.33|8.16|6.41|8|6.25|0
1725889500000|2024-09-09 13:45:00|8.09|6.34|8.03|6.28|8.11|6.36|8.01|6.26|0
1725889800000|2024-09-09 13:50:00|8.04|6.29|7.99|6.24|8.05|6.3|7.95|6.2|0
1725890100000|2024-09-09 13:55:00|7.98|6.23|7.9|6.15|8.08|6.33|7.87|6.12|0
1725890400000|2024-09-09 14:00:00|7.89|6.14|7.83|6.08|7.98|6.23|7.83|6.08|0
1725890700000|2024-09-09 14:05:00|7.84|6.09|7.8|6.05|7.85|6.1|7.79|6.04|0
1725891000000|2024-09-09 14:10:00|7.79|6.04|7.63|5.88|7.86|6.11|7.63|5.88|0
1725891300000|2024-09-09 14:15:00|7.64|5.89|7.71|5.96|7.72|5.97|7.61|5.86|0
1725891600000|2024-09-09 14:20:00|7.7|5.95|7.77|6.02|7.8|6.05|7.68|5.93|0
1725891900000|2024-09-09 14:25:00|7.76|6.01|7.77|6.02|7.9|6.15|7.58|5.83|0
1725892200000|2024-09-09 14:30:00|7.78|6.03|7.83|6.08|7.87|6.12|7.78|6.03|0
1725892500000|2024-09-09 14:35:00|7.84|6.09|7.91|6.16|7.93|6.18|7.75|6|0
1725892800000|2024-09-09 14:40:00|7.9|6.15|7.95|6.2|7.95|6.2|7.89|6.14|0
1725893100000|2024-09-09 14:45:00|7.96|6.21|7.9|6.15|7.96|6.21|7.9|6.15|0
1725893400000|2024-09-09 14:50:00|7.91|6.16|7.89|6.14|7.92|6.17|7.87|6.12|0
1725893700000|2024-09-09 14:55:00|7.88|6.13|8|6.25|8|6.25|7.86|6.11|0
1725894000000|2024-09-09 15:00:00|8.01|6.26|8.08|6.33|8.09|6.34|7.94|6.19|0
1725894300000|2024-09-09 15:05:00|8.07|6.32|8.06|6.31|8.1|6.35|8.02|6.27|0
1725894600000|2024-09-09 15:10:00|8.07|6.32|8.11|6.36|8.17|6.42|7.94|6.19|0
1725894900000|2024-09-09 15:15:00|8.12|6.37|8.12|6.37|8.15|6.4|8.1|6.35|0
1725895200000|2024-09-09 15:20:00|8.11|6.36|8.04|6.29|8.13|6.38|8.04|6.29|0
1725895500000|2024-09-09 15:25:00|8.03|6.28|7.94|6.19|8.06|6.31|7.93|6.18|0
1725895800000|2024-09-09 15:30:00|7.93|6.18|7.94|6.19|8.13|6.38|7.92|6.17|0
1725896100000|2024-09-09 15:35:00|7.93|6.18|7.89|6.14|7.95|6.2|7.89|6.14|0
1725896400000|2024-09-09 15:40:00|7.9|6.15|7.88|6.13|7.9|6.15|7.87|6.12|0
1725896700000|2024-09-09 15:45:00|8.07|6.32|7.76|6.01|8.08|6.33|7.76|6.01|0
1725897000000|2024-09-09 15:50:00|7.77|6.02|7.75|6|7.79|6.04|7.74|5.99|0
1725897300000|2024-09-09 15:55:00|7.74|5.99|7.74|5.99|7.75|6|7.73|5.98|0
1725897600000|2024-09-09 16:00:00|7.73|5.98|7.68|5.93|7.76|6.01|7.66|5.91|0
1725897900000|2024-09-09 16:05:00|7.67|5.92|7.69|5.94|7.73|5.98|7.67|5.92|0
1725898200000|2024-09-09 16:10:00|7.68|5.93|7.73|5.98|7.96|6.21|7.68|5.93|0
1725898500000|2024-09-09 16:15:00|7.72|5.97|7.68|5.93|7.74|5.99|7.68|5.93|0
1725898800000|2024-09-09 16:20:00|7.69|5.94|7.68|5.93|7.7|5.95|7.67|5.92|0
1725899100000|2024-09-09 16:25:00|7.69|5.94|7.64|5.89|7.69|5.94|7.63|5.88|0
1725899400000|2024-09-09 16:30:00|7.65|5.9|7.62|5.87|7.65|5.9|7.62|5.87|0
1725899700000|2024-09-09 16:35:00|7.61|5.86|7.57|5.82|7.69|5.94|7.55|5.8|0
1725900000000|2024-09-09 16:40:00|7.56|5.81|7.53|5.78|7.57|5.82|7.51|5.76|0
1725900300000|2024-09-09 16:45:00|7.52|5.77|7.53|5.78|7.54|5.79|7.5|5.75|0
1725900600000|2024-09-09 16:50:00|7.52|5.77|7.47|5.72|7.52|5.77|7.45|5.7|0
1725900900000|2024-09-09 16:55:00|7.48|5.73|7.47|5.72|7.48|5.73|7.45|5.7|0
1725901200000|2024-09-09 17:00:00|7.46|5.71|7.47|5.72|7.5|5.75|7.45|5.7|0
1725901500000|2024-09-09 17:05:00|7.48|5.73|7.45|5.7|7.48|5.73|7.44|5.69|0
1725901800000|2024-09-09 17:10:00|7.44|5.69|7.48|5.73|7.48|5.73|7.44|5.69|0
1725902100000|2024-09-09 17:15:00|7.49|5.74|7.47|5.72|7.5|5.75|7.45|5.7|0
1725902400000|2024-09-09 17:20:00|7.48|5.73|7.5|5.75|7.51|5.76|7.48|5.73|0
1725902700000|2024-09-09 17:25:00|7.49|5.74|7.48|5.73|7.5|5.75|7.47|5.72|0
1725903000000|2024-09-09 17:30:00|7.49|5.74|7.56|5.81|7.58|5.83|7.48|5.73|0
1725903300000|2024-09-09 17:35:00|7.57|5.82|7.51|5.76|7.58|5.83|7.49|5.74|0
1725903600000|2024-09-09 17:40:00|7.5|5.75|7.65|5.9|7.65|5.9|7.49|5.74|0
1725903900000|2024-09-09 17:45:00|7.66|5.91|7.57|5.82|7.66|5.91|7.56|5.81|0
1725904200000|2024-09-09 17:50:00|7.58|5.83|7.61|5.86|7.62|5.87|7.57|5.82|0
1725904500000|2024-09-09 17:55:00|7.62|5.87|7.68|5.93|7.7|5.95|7.61|5.86|0
1725904800000|2024-09-09 18:00:00|7.69|5.94|7.71|5.96|7.75|6|7.46|5.71|0
1725905100000|2024-09-09 18:05:00|7.72|5.97|7.71|5.96|7.73|5.98|7.69|5.94|0
1725905400000|2024-09-09 18:10:00|7.72|5.97|7.74|5.99|7.74|5.99|7.7|5.95|0
1725905700000|2024-09-09 18:15:00|7.75|6|7.69|5.94|7.75|6|7.69|5.94|0
1725906000000|2024-09-09 18:20:00|7.7|5.95|7.69|5.94|7.74|5.99|7.69|5.94|0
1725906300000|2024-09-09 18:25:00|7.7|5.95|7.75|6|7.75|6|7.66|5.91|0
1725906600000|2024-09-09 18:30:00|7.77|6.02|7.72|5.97|7.77|6.02|7.72|5.97|0
1725906900000|2024-09-09 18:35:00|7.71|5.96|7.82|6.07|7.84|6.09|7.71|5.96|0
1725907200000|2024-09-09 18:40:00|7.83|6.08|7.71|5.96|7.84|6.09|7.71|5.96|0
1725907500000|2024-09-09 18:45:00|7.7|5.95|7.7|5.95|7.72|5.97|7.69|5.94|0
1725907800000|2024-09-09 18:50:00|7.69|5.94|7.72|5.97|7.73|5.98|7.68|5.93|0
1725908100000|2024-09-09 18:55:00|7.73|5.98|7.72|5.97|7.74|5.99|7.71|5.96|0
1725908400000|2024-09-09 19:00:00|7.73|5.98|7.79|6.04|7.79|6.04|7.73|5.98|0
1725908700000|2024-09-09 19:05:00|7.78|6.03|7.71|5.96|7.78|6.03|7.71|5.96|0
1725909000000|2024-09-09 19:10:00|7.72|5.97|7.75|6|7.77|6.02|7.72|5.97|0
1725909300000|2024-09-09 19:15:00|7.74|5.99|7.75|6|7.75|6|7.71|5.96|0
1725909600000|2024-09-09 19:20:00|7.76|6.01|7.76|6.01|7.8|6.05|7.68|5.93|0
1725909900000|2024-09-09 19:25:00|7.77|6.02|7.66|5.91|7.77|6.02|7.66|5.91|0
1725910200000|2024-09-09 19:30:00|7.67|5.92|7.84|6.09|7.84|6.09|7.61|5.86|0
1725910500000|2024-09-09 19:35:00|7.75|6|7.74|5.99|7.76|6.01|7.69|5.94|0
1725910800000|2024-09-09 19:40:00|7.73|5.98|7.71|5.96|7.73|5.98|7.67|5.92|0
1725911100000|2024-09-09 19:45:00|7.72|5.97|7.73|5.98|7.77|6.02|7.7|5.95|0
1725911400000|2024-09-09 19:50:00|7.75|6|7.7|5.95|7.82|6.07|7.7|5.95|0
1725911700000|2024-09-09 19:55:00|7.68|5.93|7.54|5.79|7.83|6.08|7.54|5.79|0
1725912000000|2024-09-09 20:00:00|7.56|5.81|7.54|5.79|7.56|5.81|7.5|5.75|0
1725912300000|2024-09-09 20:05:00|7.53|5.78|7.52|5.77|7.53|5.78|7.5|5.75|0
1725912600000|2024-09-09 20:10:00|7.53|5.78|7.5|5.75|7.53|5.78|7.49|5.74|0
1725912900000|2024-09-09 20:15:00|7.63|5.63|7.56|5.56|7.63|5.63|7.56|5.56|0
1725913200000|2024-09-09 20:20:00|7.57|5.57|7.56|5.56|7.57|5.57|7.55|5.55|0
1725913500000|2024-09-09 20:25:00|7.55|5.55|7.54|5.54|7.55|5.55|7.54|5.54|0
1725913800000|2024-09-09 20:30:00|7.55|5.55|7.53|5.53|7.55|5.55|7.53|5.53|0
1725914100000|2024-09-09 20:35:00|7.54|5.54|7.54|5.54|7.55|5.55|7.53|5.53|0
1725914400000|2024-09-09 20:40:00|7.55|5.55|7.54|5.54|7.55|5.55|7.54|5.54|0
1725914700000|2024-09-09 20:45:00|7.55|5.55|7.57|5.57|7.57|5.57|7.55|5.55|0
1725915000000|2024-09-09 20:50:00|7.75|5.75|7.61|5.61|7.75|5.75|7.61|5.61|0
1725915300000|2024-09-09 20:55:00|7.62|5.62|7.6|5.6|7.62|5.62|7.6|5.6|0
1725915900000|2024-09-09 21:05:00|7.61|5.61|7.6|5.6|7.61|5.61|7.6|5.6|0
1725916200000|2024-09-09 21:10:00|7.59|5.59|7.59|5.59|7.59|5.59|7.59|5.59|0
1725916800000|2024-09-09 21:20:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1725917700000|2024-09-09 21:35:00|7.58|5.58|7.58|5.58|7.59|5.59|7.58|5.58|0
1725918900000|2024-09-09 21:55:00|7.57|5.57|7.58|5.58|7.58|5.58|7.57|5.57|0
1725919200000|2024-09-09 22:00:00|7.57|5.57|7.55|5.55|7.58|5.58|7.54|5.54|0
1725919500000|2024-09-09 22:05:00|7.56|5.56|7.58|5.58|7.58|5.58|7.56|5.56|0
1725919800000|2024-09-09 22:10:00|7.57|5.57|7.6|5.6|7.62|5.62|7.57|5.57|0
1725920100000|2024-09-09 22:15:00|7.61|5.61|7.61|5.61|7.62|5.62|7.59|5.59|0
1725920400000|2024-09-09 22:20:00|7.6|5.6|7.6|5.6|7.61|5.61|7.59|5.59|0
1725920700000|2024-09-09 22:25:00|7.59|5.59|7.59|5.59|7.6|5.6|7.58|5.58|0
1725921000000|2024-09-09 22:30:00|7.6|5.6|7.59|5.59|7.6|5.6|7.58|5.58|0
1725921300000|2024-09-09 22:35:00|7.6|5.6|7.59|5.59|7.6|5.6|7.59|5.59|0
1725921600000|2024-09-09 22:40:00|7.6|5.6|7.61|5.61|7.61|5.61|7.59|5.59|0
1725921900000|2024-09-09 22:45:00|7.62|5.62|7.62|5.62|7.63|5.63|7.61|5.61|0
1725922200000|2024-09-09 22:50:00|7.63|5.63|7.61|5.61|7.63|5.63|7.61|5.61|0
1725922500000|2024-09-09 22:55:00|7.62|5.62|7.63|5.63|7.63|5.63|7.61|5.61|0
1725922800000|2024-09-09 23:00:00|7.62|5.62|7.62|5.62|7.63|5.63|7.6|5.6|0
1725923100000|2024-09-09 23:05:00|7.61|5.61|7.62|5.62|7.62|5.62|7.61|5.61|0
1725923400000|2024-09-09 23:10:00|7.61|5.61|7.6|5.6|7.62|5.62|7.6|5.6|0
1725923700000|2024-09-09 23:15:00|7.59|5.59|7.58|5.58|7.6|5.6|7.57|5.57|0
1725924000000|2024-09-09 23:20:00|7.57|5.57|7.56|5.56|7.57|5.57|7.56|5.56|0
1725924300000|2024-09-09 23:25:00|7.57|5.57|7.56|5.56|7.57|5.57|7.56|5.56|0
1725924600000|2024-09-09 23:30:00|7.57|5.57|7.57|5.57|7.58|5.58|7.56|5.56|0
1725924900000|2024-09-09 23:35:00|7.56|5.56|7.58|5.58|7.58|5.58|7.55|5.55|0
1725925200000|2024-09-09 23:40:00|7.57|5.57|7.56|5.56|7.57|5.57|7.56|5.56|0
1725925500000|2024-09-09 23:45:00|7.55|5.55|7.56|5.56|7.56|5.56|7.55|5.55|0
1725925800000|2024-09-09 23:50:00|7.57|5.57|7.59|5.59|7.59|5.59|7.56|5.56|0
1725926100000|2024-09-09 23:55:00|7.58|5.58|7.58|5.58|7.59|5.59|7.57|5.57|0
1725926400000|2024-09-10 00:00:00|7.57|5.57|7.6|5.6|7.62|5.62|7.57|5.57|0
1725926700000|2024-09-10 00:05:00|7.61|5.61|7.64|5.64|7.64|5.64|7.59|5.59|0
1725927000000|2024-09-10 00:10:00|7.65|5.65|7.72|5.72|7.73|5.73|7.64|5.64|0
1725927300000|2024-09-10 00:15:00|7.6|5.85|7.59|5.84|7.61|5.86|7.59|5.84|0
1725927600000|2024-09-10 00:20:00|7.58|5.83|7.24|5.49|7.63|5.88|7.23|5.48|0
1725927900000|2024-09-10 00:25:00|6.99|5.24|7.13|5.38|7.13|5.38|6.99|5.24|0
1725928200000|2024-09-10 00:30:00|7.12|5.37|7.11|5.36|7.14|5.39|7.1|5.35|0
1725928500000|2024-09-10 00:35:00|7.12|5.37|7.08|5.33|7.13|5.38|7.08|5.33|0
1725928800000|2024-09-10 00:40:00|7.07|5.32|7.04|5.29|7.07|5.32|7.04|5.29|0
1725929100000|2024-09-10 00:45:00|7.03|5.28|7.06|5.31|7.06|5.31|7.03|5.28|0
1725929400000|2024-09-10 00:50:00|7.05|5.3|7.05|5.3|7.05|5.3|7.05|5.3|0
1725929700000|2024-09-10 00:55:00|7.06|5.31|7.05|5.3|7.06|5.31|7.04|5.29|0
1725930000000|2024-09-10 01:00:00|7.04|5.29|7.05|5.3|7.06|5.31|7.03|5.28|0
1725930300000|2024-09-10 01:05:00|7.04|5.29|7.04|5.29|7.05|5.3|7.03|5.28|0
1725930600000|2024-09-10 01:10:00|7.03|5.28|7.04|5.29|7.05|5.3|7.02|5.27|0
1725930900000|2024-09-10 01:15:00|7.05|5.3|7.05|5.3|7.06|5.31|7.04|5.29|0
1725931200000|2024-09-10 01:20:00|7.06|5.31|7.04|5.29|7.06|5.31|7.04|5.29|0
1725931500000|2024-09-10 01:25:00|7.05|5.3|7.05|5.3|7.05|5.3|7.03|5.28|0
1725931800000|2024-09-10 01:30:00|7.06|5.31|7.05|5.3|7.09|5.34|7.05|5.3|0
1725932100000|2024-09-10 01:35:00|7.04|5.29|7.02|5.27|7.06|5.31|7.02|5.27|0
1725932400000|2024-09-10 01:40:00|7.03|5.28|7.05|5.3|7.08|5.33|7.03|5.28|0
1725932700000|2024-09-10 01:45:00|7.06|5.31|7.07|5.32|7.07|5.32|7.04|5.29|0
1725933000000|2024-09-10 01:50:00|7.06|5.31|7.05|5.3|7.06|5.31|7.04|5.29|0
1725933300000|2024-09-10 01:55:00|7.04|5.29|7.02|5.27|7.04|5.29|7.02|5.27|0
1725933600000|2024-09-10 02:00:00|7.03|5.28|7.1|5.35|7.1|5.35|7.03|5.28|0
1725933900000|2024-09-10 02:05:00|7.09|5.34|7.09|5.34|7.1|5.35|7.09|5.34|0
1725934200000|2024-09-10 02:10:00|7.08|5.33|7.1|5.35|7.1|5.35|7.08|5.33|0
1725934500000|2024-09-10 02:15:00|7.09|5.34|7.09|5.34|7.1|5.35|7.09|5.34|0
1725934800000|2024-09-10 02:20:00|7.1|5.35|7.1|5.35|7.1|5.35|7.1|5.35|0
1725935100000|2024-09-10 02:25:00|7.09|5.34|7.09|5.34|7.11|5.36|7.08|5.33|0
1725935400000|2024-09-10 02:30:00|7.08|5.33|7.07|5.32|7.09|5.34|7.06|5.31|0
1725935700000|2024-09-10 02:35:00|7.06|5.31|7.06|5.31|7.07|5.32|7.05|5.3|0
1725936000000|2024-09-10 02:40:00|7.05|5.3|7.06|5.31|7.06|5.31|7.05|5.3|0
1725936300000|2024-09-10 02:45:00|7.05|5.3|7.05|5.3|7.06|5.31|7.04|5.29|0
1725936600000|2024-09-10 02:50:00|7.06|5.31|7.07|5.32|7.07|5.32|7.05|5.3|0
1725936900000|2024-09-10 02:55:00|7.06|5.31|7.05|5.3|7.06|5.31|7.05|5.3|0
1725937200000|2024-09-10 03:00:00|7.06|5.31|7.06|5.31|7.06|5.31|7.05|5.3|0
1725937500000|2024-09-10 03:05:00|7.07|5.32|7.08|5.33|7.08|5.33|7.07|5.32|0
1725937800000|2024-09-10 03:10:00|7.07|5.32|7.07|5.32|7.07|5.32|7.06|5.31|0
1725938100000|2024-09-10 03:15:00|7.06|5.31|7.07|5.32|7.08|5.33|7.06|5.31|0
1725938400000|2024-09-10 03:20:00|7.08|5.33|7.09|5.34|7.1|5.35|7.07|5.32|0
1725938700000|2024-09-10 03:25:00|7.08|5.33|7.08|5.33|7.08|5.33|7.08|5.33|0
1725939000000|2024-09-10 03:30:00|7.07|5.32|7.08|5.33|7.08|5.33|7.07|5.32|0
1725939300000|2024-09-10 03:35:00|7.09|5.34|7.1|5.35|7.11|5.36|7.09|5.34|0
1725939600000|2024-09-10 03:40:00|7.11|5.36|7.1|5.35|7.11|5.36|7.1|5.35|0
1725939900000|2024-09-10 03:45:00|7.09|5.34|7.09|5.34|7.09|5.34|7.08|5.33|0
1725940200000|2024-09-10 03:50:00|7.08|5.33|7.08|5.33|7.08|5.33|7.07|5.32|0
1725940500000|2024-09-10 03:55:00|7.07|5.32|7.07|5.32|7.08|5.33|7.07|5.32|0
1725940800000|2024-09-10 04:00:00|7.08|5.33|7.05|5.3|7.08|5.33|7.05|5.3|0
1725941100000|2024-09-10 04:05:00|7.06|5.31|7.06|5.31|7.07|5.32|7.06|5.31|0
1725941400000|2024-09-10 04:10:00|7.07|5.32|7.07|5.32|7.08|5.33|7.07|5.32|0
1725941700000|2024-09-10 04:15:00|7.08|5.33|7.07|5.32|7.08|5.33|7.07|5.32|0
1725942000000|2024-09-10 04:20:00|7.08|5.33|7.07|5.32|7.08|5.33|7.06|5.31|0
1725942300000|2024-09-10 04:25:00|7.08|5.33|7.09|5.34|7.09|5.34|7.07|5.32|0
1725942600000|2024-09-10 04:30:00|7.1|5.35|7.1|5.35|7.12|5.37|7.1|5.35|0
1725942900000|2024-09-10 04:35:00|7.11|5.36|7.14|5.39|7.16|5.41|7.11|5.36|0
1725943200000|2024-09-10 04:40:00|7.15|5.4|7.13|5.38|7.16|5.41|7.13|5.38|0
1725943500000|2024-09-10 04:45:00|7.14|5.39|7.13|5.38|7.14|5.39|7.13|5.38|0
1725943800000|2024-09-10 04:50:00|7.12|5.37|7.14|5.39|7.14|5.39|7.11|5.36|0
1725944100000|2024-09-10 04:55:00|7.13|5.38|7.15|5.4|7.16|5.41|7.13|5.38|0
1725944400000|2024-09-10 05:00:00|7.14|5.39|7.13|5.38|7.15|5.4|7.13|5.38|0
1725944700000|2024-09-10 05:05:00|7.12|5.37|7.11|5.36|7.12|5.37|7.1|5.35|0
1725945000000|2024-09-10 05:10:00|7.1|5.35|7.11|5.36|7.12|5.37|7.09|5.34|0
1725945300000|2024-09-10 05:15:00|7.1|5.35|7.1|5.35|7.1|5.35|7.09|5.34|0
1725945600000|2024-09-10 05:20:00|7.11|5.36|7.11|5.36|7.12|5.37|7.1|5.35|0
1725945900000|2024-09-10 05:25:00|7.12|5.37|7.1|5.35|7.12|5.37|7.1|5.35|0
1725946200000|2024-09-10 05:30:00|7.11|5.36|7.14|5.39|7.14|5.39|7.1|5.35|0
1725946500000|2024-09-10 05:35:00|7.13|5.38|7.14|5.39|7.16|5.41|7.12|5.37|0
1725946800000|2024-09-10 05:40:00|7.13|5.38|7.12|5.37|7.14|5.39|7.11|5.36|0
1725947100000|2024-09-10 05:45:00|7.11|5.36|7.13|5.38|7.15|5.4|7.11|5.36|0
1725947400000|2024-09-10 05:50:00|7.12|5.37|7.13|5.38|7.13|5.38|7.11|5.36|0
1725947700000|2024-09-10 05:55:00|7.12|5.37|7.12|5.37|7.13|5.38|7.11|5.36|0
1725948000000|2024-09-10 06:00:00|7.13|5.38|7.15|5.4|7.15|5.4|7.13|5.38|0
1725948300000|2024-09-10 06:05:00|7.16|5.41|7.16|5.41|7.18|5.43|7.15|5.4|0
1725948600000|2024-09-10 06:10:00|7.15|5.4|7.14|5.39|7.15|5.4|7.14|5.39|0
1725948900000|2024-09-10 06:15:00|7.13|5.38|7.13|5.38|7.14|5.39|7.11|5.36|0
1725949200000|2024-09-10 06:20:00|7.14|5.39|7.14|5.39|7.15|5.4|7.13|5.38|0
1725949500000|2024-09-10 06:25:00|7.13|5.38|7.11|5.36|7.14|5.39|7.11|5.36|0
1725949800000|2024-09-10 06:30:00|7.1|5.35|7.11|5.36|7.11|5.36|7.1|5.35|0
1725950100000|2024-09-10 06:35:00|7.1|5.35|7.1|5.35|7.11|5.36|7.1|5.35|0
1725950400000|2024-09-10 06:40:00|7.11|5.36|7.1|5.35|7.11|5.36|7.09|5.34|0
1725950700000|2024-09-10 06:45:00|7.09|5.34|7.11|5.36|7.11|5.36|7.09|5.34|0
1725951000000|2024-09-10 06:50:00|7.1|5.35|7.11|5.36|7.11|5.36|7.1|5.35|0
1725951300000|2024-09-10 06:55:00|7.1|5.35|7.1|5.35|7.11|5.36|7.09|5.34|0
1725951600000|2024-09-10 07:00:00|7.11|5.36|7.15|5.4|7.15|5.4|7.1|5.35|0
1725951900000|2024-09-10 07:05:00|7.14|5.39|7.08|5.33|7.15|5.4|7.07|5.32|0
1725952200000|2024-09-10 07:10:00|7.07|5.32|7.06|5.31|7.09|5.34|7.05|5.3|0
1725952500000|2024-09-10 07:15:00|7.07|5.32|7.02|5.27|7.07|5.32|7.02|5.27|0
1725952800000|2024-09-10 07:20:00|7.03|5.28|7.01|5.26|7.03|5.28|6.99|5.24|0
1725953100000|2024-09-10 07:25:00|7|5.25|7.03|5.28|7.03|5.28|7|5.25|0
1725953400000|2024-09-10 07:30:00|7.02|5.27|7.01|5.26|7.02|5.27|7|5.25|0
1725953700000|2024-09-10 07:35:00|7.02|5.27|6.97|5.22|7.03|5.28|6.97|5.22|0
1725954000000|2024-09-10 07:40:00|6.98|5.23|6.97|5.22|6.98|5.23|6.96|5.21|0
1725954300000|2024-09-10 07:45:00|6.98|5.23|6.98|5.23|6.98|5.23|6.95|5.2|0
1725954600000|2024-09-10 07:50:00|6.99|5.24|6.96|5.21|6.99|5.24|6.95|5.2|0
1725954900000|2024-09-10 07:55:00|6.95|5.2|6.94|5.19|6.96|5.21|6.94|5.19|0
1725955200000|2024-09-10 08:00:00|6.93|5.18|6.94|5.19|6.95|5.2|6.92|5.17|0
1725955500000|2024-09-10 08:05:00|6.95|5.2|6.95|5.2|6.96|5.21|6.94|5.19|0
1725955800000|2024-09-10 08:10:00|6.94|5.19|6.97|5.22|6.97|5.22|6.94|5.19|0
1725956100000|2024-09-10 08:15:00|6.98|5.23|6.96|5.21|6.98|5.23|6.93|5.18|0
1725956400000|2024-09-10 08:20:00|6.97|5.22|6.99|5.24|6.99|5.24|6.96|5.21|0
1725956700000|2024-09-10 08:25:00|6.98|5.23|6.98|5.23|6.99|5.24|6.96|5.21|0
1725957000000|2024-09-10 08:30:00|6.97|5.22|7.03|5.28|7.03|5.28|6.97|5.22|0
1725957300000|2024-09-10 08:35:00|7.04|5.29|7.03|5.28|7.05|5.3|7.02|5.27|0
1725957600000|2024-09-10 08:40:00|7.02|5.27|7.02|5.27|7.04|5.29|7.02|5.27|0
1725957900000|2024-09-10 08:45:00|7.01|5.26|7.02|5.27|7.04|5.29|7.01|5.26|0
1725958200000|2024-09-10 08:50:00|7.03|5.28|7.05|5.3|7.05|5.3|7.03|5.28|0
1725958500000|2024-09-10 08:55:00|7.06|5.31|7.05|5.3|7.06|5.31|7.04|5.29|0
1725958800000|2024-09-10 09:00:00|7.06|5.31|7.11|5.36|7.11|5.36|7.06|5.31|0
1725959100000|2024-09-10 09:05:00|7.12|5.37|7.17|5.42|7.17|5.42|7.1|5.35|0
1725959400000|2024-09-10 09:10:00|7.19|5.44|7.18|5.43|7.19|5.44|7.16|5.41|0
1725959700000|2024-09-10 09:15:00|7.19|5.44|7.17|5.42|7.21|5.46|7.02|5.27|0
1725960000000|2024-09-10 09:20:00|7.16|5.41|7.15|5.4|7.19|5.44|7.15|5.4|0
1725960300000|2024-09-10 09:25:00|7.16|5.41|7.14|5.39|7.17|5.42|7.12|5.37|0
1725960600000|2024-09-10 09:30:00|7.13|5.38|7.15|5.4|7.16|5.41|7.12|5.37|0
1725960900000|2024-09-10 09:35:00|7.14|5.39|7.09|5.34|7.15|5.4|7.09|5.34|0
1725961200000|2024-09-10 09:40:00|7.08|5.33|7.06|5.31|7.09|5.34|7.04|5.29|0
1725961500000|2024-09-10 09:45:00|7.05|5.3|7.05|5.3|7.06|5.31|7.03|5.28|0
1725961800000|2024-09-10 09:50:00|7.04|5.29|7.04|5.29|7.05|5.3|7.03|5.28|0
1725962100000|2024-09-10 09:55:00|7.05|5.3|7.06|5.31|7.07|5.32|7.04|5.29|0
1725962400000|2024-09-10 10:00:00|7.05|5.3|7.03|5.28|7.06|5.31|7.01|5.26|0
1725962700000|2024-09-10 10:05:00|7.02|5.27|7.04|5.29|7.05|5.3|7.02|5.27|0
1725963000000|2024-09-10 10:10:00|7.05|5.3|7.09|5.34|7.09|5.34|7.05|5.3|0
1725963300000|2024-09-10 10:15:00|7.1|5.35|7.11|5.36|7.13|5.38|7.1|5.35|0
1725963600000|2024-09-10 10:20:00|7.12|5.37|7.08|5.33|7.13|5.38|7.07|5.32|0
1725963900000|2024-09-10 10:25:00|7.09|5.34|7.03|5.28|7.09|5.34|7.03|5.28|0
1725964200000|2024-09-10 10:30:00|7.02|5.27|6.96|5.21|7.04|5.29|6.96|5.21|0
1725964500000|2024-09-10 10:35:00|6.97|5.22|6.99|5.24|7|5.25|6.97|5.22|0
1725964800000|2024-09-10 10:40:00|7|5.25|7|5.25|7.01|5.26|7|5.25|0
1725965100000|2024-09-10 10:45:00|6.99|5.24|7.01|5.26|7.02|5.27|6.99|5.24|0
1725965400000|2024-09-10 10:50:00|7.02|5.27|7.05|5.3|7.05|5.3|7.01|5.26|0
1725965700000|2024-09-10 10:55:00|7.06|5.31|7.05|5.3|7.07|5.32|7.04|5.29|0
1725966000000|2024-09-10 11:00:00|7.04|5.29|7|5.25|7.04|5.29|6.99|5.24|0
1725966300000|2024-09-10 11:05:00|6.99|5.24|6.99|5.24|7.01|5.26|6.97|5.22|0
1725966600000|2024-09-10 11:10:00|6.98|5.23|7.02|5.27|7.02|5.27|6.97|5.22|0
1725966900000|2024-09-10 11:15:00|7.01|5.26|7.02|5.27|7.02|5.27|6.99|5.24|0
1725967200000|2024-09-10 11:20:00|7.01|5.26|7|5.25|7.02|5.27|6.98|5.23|0
1725967500000|2024-09-10 11:25:00|6.99|5.24|6.96|5.21|7.01|5.26|6.96|5.21|0
1725967800000|2024-09-10 11:30:00|6.97|5.22|6.99|5.24|7|5.25|6.97|5.22|0
1725968100000|2024-09-10 11:35:00|6.98|5.23|7.02|5.27|7.04|5.29|6.98|5.23|0
1725968400000|2024-09-10 11:40:00|7.03|5.28|6.99|5.24|7.03|5.28|6.98|5.23|0
1725968700000|2024-09-10 11:45:00|6.98|5.23|6.94|5.19|6.98|5.23|6.94|5.19|0
1725969000000|2024-09-10 11:50:00|6.93|5.18|6.93|5.18|6.94|5.19|6.93|5.18|0
1725969300000|2024-09-10 11:55:00|6.94|5.19|6.94|5.19|6.94|5.19|6.92|5.17|0
1725969600000|2024-09-10 12:00:00|6.93|5.18|6.93|5.18|6.95|5.2|6.93|5.18|0
1725969900000|2024-09-10 12:05:00|6.94|5.19|6.9|5.15|6.94|5.19|6.9|5.15|0
1725970200000|2024-09-10 12:10:00|6.89|5.14|6.86|5.11|6.89|5.14|6.85|5.1|0
1725970500000|2024-09-10 12:15:00|6.85|5.1|6.83|5.08|6.86|5.11|6.83|5.08|0
1725970800000|2024-09-10 12:20:00|6.84|5.09|7.02|5.27|7.34|5.59|6.83|5.08|0
1725971100000|2024-09-10 12:25:00|7.01|5.26|7.01|5.26|7.02|5.27|7.01|5.26|0
1725971400000|2024-09-10 12:30:00|7.02|5.27|7.02|5.27|7.03|5.28|7.01|5.26|0
1725971700000|2024-09-10 12:35:00|7.03|5.28|6.96|5.21|7.03|5.28|6.96|5.21|0
1725972000000|2024-09-10 12:40:00|6.95|5.2|6.93|5.18|6.95|5.2|6.91|5.16|0
1725972300000|2024-09-10 12:45:00|6.92|5.17|6.94|5.19|6.94|5.19|6.91|5.16|0
1725972600000|2024-09-10 12:50:00|6.93|5.18|6.92|5.17|6.94|5.19|6.92|5.17|0
1725972900000|2024-09-10 12:55:00|6.93|5.18|6.92|5.17|7.01|5.26|6.91|5.16|0
1725973200000|2024-09-10 13:00:00|6.93|5.18|6.91|5.16|6.93|5.18|6.91|5.16|0
1725973500000|2024-09-10 13:05:00|6.92|5.17|6.92|5.17|6.93|5.18|6.91|5.16|0
1725973800000|2024-09-10 13:10:00|6.91|5.16|6.92|5.17|6.93|5.18|6.91|5.16|0
1725974100000|2024-09-10 13:15:00|6.93|5.18|6.9|5.15|6.93|5.18|6.9|5.15|0
1725974400000|2024-09-10 13:20:00|6.89|5.14|6.88|5.13|6.89|5.14|6.87|5.12|0
1725974700000|2024-09-10 13:25:00|6.89|5.14|6.9|5.15|6.9|5.15|6.87|5.12|0
1725975000000|2024-09-10 13:30:00|6.89|5.14|6.92|5.17|6.93|5.18|6.86|5.11|0
1725975300000|2024-09-10 13:35:00|6.91|5.16|6.94|5.19|6.95|5.2|6.9|5.15|0
1725975600000|2024-09-10 13:40:00|6.95|5.2|6.88|5.13|6.95|5.2|6.88|5.13|0
1725975900000|2024-09-10 13:45:00|6.87|5.12|6.93|5.18|6.93|5.18|6.87|5.12|0
1725976200000|2024-09-10 13:50:00|6.95|5.2|6.91|5.16|6.97|5.22|6.9|5.15|0
1725976500000|2024-09-10 13:55:00|6.9|5.15|6.94|5.19|6.96|5.21|6.87|5.12|0
1725976800000|2024-09-10 14:00:00|6.95|5.2|6.96|5.21|6.98|5.23|6.93|5.18|0
1725977100000|2024-09-10 14:05:00|6.95|5.2|6.95|5.2|7.05|5.3|6.92|5.17|0
1725977400000|2024-09-10 14:10:00|6.97|5.22|7.15|5.4|7.18|5.43|6.84|5.09|0
1725977700000|2024-09-10 14:15:00|7.16|5.41|7.11|5.36|7.19|5.44|7.09|5.34|0
1725978000000|2024-09-10 14:20:00|7.1|5.35|7.16|5.41|7.18|5.43|7.08|5.33|0
1725978300000|2024-09-10 14:25:00|7.15|5.4|7.01|5.26|7.15|5.4|6.99|5.24|0
1725978600000|2024-09-10 14:30:00|7.27|5.52|7.17|5.42|7.27|5.52|7.07|5.32|0
1725978900000|2024-09-10 14:35:00|7.16|5.41|7.11|5.36|7.17|5.42|7.09|5.34|0
1725979200000|2024-09-10 14:40:00|7.1|5.35|7.18|5.43|7.18|5.43|7.08|5.33|0
1725979500000|2024-09-10 14:45:00|7.19|5.44|7.05|5.3|7.21|5.46|6.97|5.22|0
1725979800000|2024-09-10 14:50:00|7.06|5.31|7.11|5.36|7.17|5.42|7.05|5.3|0
1725980100000|2024-09-10 14:55:00|7.1|5.35|7.07|5.32|7.13|5.38|7.07|5.32|0
1725980400000|2024-09-10 15:00:00|7.08|5.33|7.07|5.32|7.1|5.35|7.06|5.31|0
1725980700000|2024-09-10 15:05:00|7.08|5.33|7.02|5.27|7.11|5.36|7.02|5.27|0
1725981000000|2024-09-10 15:10:00|7.01|5.26|7.01|5.26|7.04|5.29|6.98|5.23|0
1725981300000|2024-09-10 15:15:00|7|5.25|7.06|5.31|7.17|5.42|7|5.25|0
1725981600000|2024-09-10 15:20:00|7.05|5.3|7.05|5.3|7.09|5.34|7.05|5.3|0
1725981900000|2024-09-10 15:25:00|7.04|5.29|7.07|5.32|7.12|5.37|7.01|5.26|0
1725982200000|2024-09-10 15:30:00|7.06|5.31|7.11|5.36|7.11|5.36|7.04|5.29|0
1725982500000|2024-09-10 15:35:00|7.12|5.37|7.19|5.44|7.19|5.44|7.09|5.34|0
1725982800000|2024-09-10 15:40:00|7.18|5.43|7.19|5.44|7.2|5.45|7.14|5.39|0
1725983100000|2024-09-10 15:45:00|7.21|5.46|7.13|5.38|7.24|5.49|6.95|5.2|0
1725983400000|2024-09-10 15:50:00|7.14|5.39|7.25|5.5|7.26|5.51|7.06|5.31|0
1725983700000|2024-09-10 15:55:00|7.26|5.51|7.36|5.61|7.37|5.62|7.23|5.48|0
1725984000000|2024-09-10 16:00:00|7.38|5.63|7.47|5.72|7.51|5.76|7.18|5.43|0
1725984300000|2024-09-10 16:05:00|7.46|5.71|7.55|5.8|7.56|5.81|7.45|5.7|0
1725984600000|2024-09-10 16:10:00|7.54|5.79|7.54|5.79|7.57|5.82|7.5|5.75|0
1725984900000|2024-09-10 16:15:00|7.53|5.78|7.46|5.71|7.54|5.79|7.46|5.71|0
1725985200000|2024-09-10 16:20:00|7.45|5.7|7.38|5.63|7.46|5.71|7.37|5.62|0
1725985500000|2024-09-10 16:25:00|7.37|5.62|7.4|5.65|7.42|5.67|7.36|5.61|0
1725985800000|2024-09-10 16:30:00|7.41|5.66|7.36|5.61|7.42|5.67|7.36|5.61|0
1725986100000|2024-09-10 16:35:00|7.37|5.62|7.34|5.59|7.46|5.71|7.33|5.58|0
1725986400000|2024-09-10 16:40:00|7.35|5.6|7.22|5.47|7.35|5.6|7.22|5.47|0
1725986700000|2024-09-10 16:45:00|7.23|5.48|7.2|5.45|7.26|5.51|7.2|5.45|0
1725987000000|2024-09-10 16:50:00|7.21|5.46|7.12|5.37|7.21|5.46|7.12|5.37|0
1725987300000|2024-09-10 16:55:00|7.13|5.38|7.19|5.44|7.19|5.44|7.12|5.37|0
1725987600000|2024-09-10 17:00:00|7.2|5.45|7.23|5.48|7.29|5.54|7.18|5.43|0
1725987900000|2024-09-10 17:05:00|7.22|5.47|7.2|5.45|7.23|5.48|7.19|5.44|0
1725988200000|2024-09-10 17:10:00|7.19|5.44|7.12|5.37|7.29|5.54|7.11|5.36|0
1725988500000|2024-09-10 17:15:00|7.13|5.38|7.12|5.37|7.13|5.38|7.09|5.34|0
1725988800000|2024-09-10 17:20:00|7.11|5.36|7.11|5.36|7.17|5.42|7.1|5.35|0
1725989100000|2024-09-10 17:25:00|7.12|5.37|7.16|5.41|7.17|5.42|7.11|5.36|0
1725989400000|2024-09-10 17:30:00|7.15|5.4|7.11|5.36|7.16|5.41|7.11|5.36|0
1725989700000|2024-09-10 17:35:00|7.1|5.35|7.14|5.39|7.16|5.41|7.09|5.34|0
1725990000000|2024-09-10 17:40:00|7.13|5.38|7.13|5.38|7.14|5.39|7.12|5.37|0
1725990300000|2024-09-10 17:45:00|7.12|5.37|7.15|5.4|7.16|5.41|7.11|5.36|0
1725990600000|2024-09-10 17:50:00|7.14|5.39|7.13|5.38|7.14|5.39|7.11|5.36|0
1725990900000|2024-09-10 17:55:00|7.12|5.37|7.13|5.38|7.15|5.4|7.11|5.36|0
1725991200000|2024-09-10 18:00:00|7.12|5.37|7.14|5.39|7.32|5.57|7.06|5.31|0
1725991500000|2024-09-10 18:05:00|7.15|5.4|7.12|5.37|7.15|5.4|7.12|5.37|0
1725991800000|2024-09-10 18:10:00|7.11|5.36|7.13|5.38|7.15|5.4|7.11|5.36|0
1725992100000|2024-09-10 18:15:00|7.12|5.37|7.11|5.36|7.14|5.39|7.09|5.34|0
1725992400000|2024-09-10 18:20:00|7.12|5.37|7.12|5.37|7.17|5.42|7.11|5.36|0
1725992700000|2024-09-10 18:25:00|7.11|5.36|7.04|5.29|7.13|5.38|7.04|5.29|0
1725993000000|2024-09-10 18:30:00|7.05|5.3|6.96|5.21|7.09|5.34|6.95|5.2|0
1725993300000|2024-09-10 18:35:00|6.95|5.2|6.95|5.2|6.98|5.23|6.95|5.2|0
1725993600000|2024-09-10 18:40:00|6.94|5.19|6.95|5.2|6.97|5.22|6.94|5.19|0
1725993900000|2024-09-10 18:45:00|6.96|5.21|6.96|5.21|6.97|5.22|6.94|5.19|0
1725994200000|2024-09-10 18:50:00|6.95|5.2|6.95|5.2|6.99|5.24|6.94|5.19|0
1725994500000|2024-09-10 18:55:00|6.94|5.19|6.95|5.2|6.97|5.22|6.94|5.19|0
1725994800000|2024-09-10 19:00:00|6.96|5.21|6.96|5.21|6.98|5.23|6.94|5.19|0
1725995100000|2024-09-10 19:05:00|6.95|5.2|6.82|5.07|6.96|5.21|6.81|5.06|0
1725995400000|2024-09-10 19:10:00|6.81|5.06|6.8|5.05|6.82|5.07|6.8|5.05|0
1725995700000|2024-09-10 19:15:00|6.81|5.06|6.8|5.05|6.81|5.06|6.8|5.05|0
1725996000000|2024-09-10 19:20:00|6.79|5.04|6.78|5.03|6.79|5.04|6.77|5.02|0
1725996300000|2024-09-10 19:25:00|6.79|5.04|6.76|5.01|6.79|5.04|6.75|5|0
1725996600000|2024-09-10 19:30:00|6.77|5.02|6.75|5|6.85|5.1|6.74|4.99|0
1725996900000|2024-09-10 19:35:00|6.76|5.01|6.81|5.06|6.82|5.07|6.76|5.01|0
1725997200000|2024-09-10 19:40:00|6.82|5.07|6.79|5.04|6.82|5.07|6.77|5.02|0
1725997500000|2024-09-10 19:45:00|6.78|5.03|6.77|5.02|6.79|5.04|6.75|5|0
1725997800000|2024-09-10 19:50:00|6.78|5.03|6.74|4.99|6.8|5.05|6.74|4.99|0
1725998100000|2024-09-10 19:55:00|6.73|4.98|6.73|4.98|6.76|5.01|6.7|4.95|0
1725998400000|2024-09-10 20:00:00|6.74|4.99|6.75|5|6.78|5.03|6.72|4.97|0
1725998700000|2024-09-10 20:05:00|6.76|5.01|6.75|5|6.76|5.01|6.75|5|0
1725999000000|2024-09-10 20:10:00|6.74|4.99|6.74|4.99|6.75|5|6.74|4.99|0
1725999300000|2024-09-10 20:15:00|6.87|4.87|6.89|4.89|6.89|4.89|6.87|4.87|0
1725999600000|2024-09-10 20:20:00|6.9|4.9|6.92|4.92|6.92|4.92|6.89|4.89|0
1725999900000|2024-09-10 20:25:00|6.91|4.91|6.93|4.93|6.93|4.93|6.91|4.91|0
1726000200000|2024-09-10 20:30:00|6.94|4.94|6.93|4.93|6.94|4.94|6.92|4.92|0
1726000500000|2024-09-10 20:35:00|6.92|4.92|6.93|4.93|6.93|4.93|6.92|4.92|0
1726001100000|2024-09-10 20:45:00|6.92|4.92|6.92|4.92|6.92|4.92|6.92|4.92|0
1726001400000|2024-09-10 20:50:00|6.93|4.93|6.92|4.92|6.93|4.93|6.92|4.92|0
1726001700000|2024-09-10 20:55:00|6.91|4.91|6.89|4.89|6.91|4.91|6.89|4.89|0
1726002000000|2024-09-10 21:00:00|6.9|4.9|6.89|4.89|6.9|4.9|6.89|4.89|0
1726002300000|2024-09-10 21:05:00|6.88|4.88|6.88|4.88|6.89|4.89|6.88|4.88|0
1726002900000|2024-09-10 21:15:00|6.87|4.87|6.88|4.88|6.88|4.88|6.87|4.87|0
1726003800000|2024-09-10 21:30:00|6.87|4.87|6.87|4.87|6.87|4.87|6.87|4.87|0
1726005600000|2024-09-10 22:00:00|6.88|4.88|6.9|4.9|6.91|4.91|6.88|4.88|0
1726005900000|2024-09-10 22:05:00|6.91|4.91|6.9|4.9|6.91|4.91|6.9|4.9|0
1726006200000|2024-09-10 22:10:00|6.89|4.89|6.9|4.9|6.91|4.91|6.89|4.89|0
1726006500000|2024-09-10 22:15:00|6.89|4.89|6.9|4.9|6.9|4.9|6.88|4.88|0
1726006800000|2024-09-10 22:20:00|6.89|4.89|6.9|4.9|6.9|4.9|6.89|4.89|0
1726007100000|2024-09-10 22:25:00|6.91|4.91|6.9|4.9|6.91|4.91|6.9|4.9|0
1726007400000|2024-09-10 22:30:00|6.91|4.91|6.9|4.9|6.91|4.91|6.9|4.9|0
1726007700000|2024-09-10 22:35:00|6.89|4.89|6.89|4.89|6.9|4.9|6.89|4.89|0
1726008000000|2024-09-10 22:40:00|6.9|4.9|6.89|4.89|6.9|4.9|6.88|4.88|0
1726008300000|2024-09-10 22:45:00|6.88|4.88|6.88|4.88|6.89|4.89|6.88|4.88|0
1726008600000|2024-09-10 22:50:00|6.87|4.87|6.88|4.88|6.88|4.88|6.87|4.87|0
1726008900000|2024-09-10 22:55:00|6.87|4.87|6.87|4.87|6.88|4.88|6.87|4.87|0
1726009200000|2024-09-10 23:00:00|6.88|4.88|6.86|4.86|6.88|4.88|6.86|4.86|0
1726009500000|2024-09-10 23:05:00|6.87|4.87|6.86|4.86|6.87|4.87|6.86|4.86|0
1726009800000|2024-09-10 23:10:00|6.87|4.87|6.85|4.85|6.87|4.87|6.85|4.85|0
1726010100000|2024-09-10 23:15:00|6.86|4.86|6.85|4.85|6.86|4.86|6.85|4.85|0
1726010400000|2024-09-10 23:20:00|6.86|4.86|6.85|4.85|6.86|4.86|6.85|4.85|0
1726011000000|2024-09-10 23:30:00|6.86|4.86|6.85|4.85|6.86|4.86|6.85|4.85|0
1726011300000|2024-09-10 23:35:00|6.86|4.86|6.85|4.85|6.86|4.86|6.85|4.85|0
1726011600000|2024-09-10 23:40:00|6.84|4.84|6.87|4.87|6.87|4.87|6.84|4.84|0
1726011900000|2024-09-10 23:45:00|6.86|4.86|6.88|4.88|6.88|4.88|6.86|4.86|0
1726012200000|2024-09-10 23:50:00|6.89|4.89|6.9|4.9|6.9|4.9|6.88|4.88|0
1726012500000|2024-09-10 23:55:00|6.92|4.92|6.89|4.89|6.92|4.92|6.89|4.89|0
1726012800000|2024-09-11 00:00:00|6.88|4.88|6.91|4.91|6.91|4.91|6.88|4.88|0
1726013100000|2024-09-11 00:05:00|6.9|4.9|6.92|4.92|6.93|4.93|6.9|4.9|0
1726013400000|2024-09-11 00:10:00|6.91|4.91|6.91|4.91|6.92|4.92|6.91|4.91|0
1726013700000|2024-09-11 00:15:00|6.78|5.03|6.82|5.07|6.82|5.07|6.78|5.03|0
1726014000000|2024-09-11 00:20:00|6.81|5.06|6.81|5.06|6.81|5.06|6.8|5.05|0
1726014300000|2024-09-11 00:25:00|6.82|5.07|6.66|4.91|6.84|5.09|6.65|4.9|0
1726014600000|2024-09-11 00:30:00|6.65|4.9|6.74|4.99|6.75|5|6.65|4.9|0
1726014900000|2024-09-11 00:35:00|6.73|4.98|6.73|4.98|6.73|4.98|6.72|4.97|0
1726015200000|2024-09-11 00:40:00|6.74|4.99|6.72|4.97|6.74|4.99|6.72|4.97|0
1726015500000|2024-09-11 00:45:00|6.71|4.96|6.72|4.97|6.73|4.98|6.71|4.96|0
1726015800000|2024-09-11 00:50:00|6.73|4.98|6.73|4.98|6.73|4.98|6.71|4.96|0
1726016100000|2024-09-11 00:55:00|6.74|4.99|6.74|4.99|6.74|4.99|6.73|4.98|0
1726016400000|2024-09-11 01:00:00|6.76|5.01|6.75|5|6.76|5.01|6.74|4.99|0
1726016700000|2024-09-11 01:05:00|6.74|4.99|6.75|5|6.75|5|6.73|4.98|0
1726017000000|2024-09-11 01:10:00|6.74|4.99|6.75|5|6.76|5.01|6.74|4.99|0
1726017300000|2024-09-11 01:15:00|6.74|4.99|6.73|4.98|6.75|5|6.73|4.98|0
1726017600000|2024-09-11 01:20:00|6.74|4.99|6.73|4.98|6.74|4.99|6.72|4.97|0
1726017900000|2024-09-11 01:25:00|6.72|4.97|6.71|4.96|6.73|4.98|6.71|4.96|0
1726018200000|2024-09-11 01:30:00|6.7|4.95|6.84|5.09|6.86|5.11|6.7|4.95|0
1726018500000|2024-09-11 01:35:00|6.83|5.08|6.84|5.09|6.88|5.13|6.82|5.07|0
1726018800000|2024-09-11 01:40:00|6.83|5.08|6.74|4.99|6.84|5.09|6.73|4.98|0
1726019100000|2024-09-11 01:45:00|6.73|4.98|6.77|5.02|6.77|5.02|6.73|4.98|0
1726019400000|2024-09-11 01:50:00|6.76|5.01|6.78|5.03|6.81|5.06|6.76|5.01|0
1726019700000|2024-09-11 01:55:00|6.79|5.04|6.82|5.07|6.82|5.07|6.78|5.03|0
1726020000000|2024-09-11 02:00:00|6.81|5.06|6.82|5.07|6.83|5.08|6.81|5.06|0
1726020300000|2024-09-11 02:05:00|6.81|5.06|6.82|5.07|6.83|5.08|6.81|5.06|0
1726020600000|2024-09-11 02:10:00|6.81|5.06|6.84|5.09|6.85|5.1|6.81|5.06|0
1726020900000|2024-09-11 02:15:00|6.83|5.08|6.82|5.07|6.85|5.1|6.82|5.07|0
1726021200000|2024-09-11 02:20:00|6.81|5.06|6.81|5.06|6.84|5.09|6.8|5.05|0
1726021500000|2024-09-11 02:25:00|6.82|5.07|6.87|5.12|6.88|5.13|6.81|5.06|0
1726021800000|2024-09-11 02:30:00|6.86|5.11|6.88|5.13|6.89|5.14|6.86|5.11|0
1726022100000|2024-09-11 02:35:00|6.87|5.12|6.85|5.1|6.87|5.12|6.85|5.1|0
1726022400000|2024-09-11 02:40:00|6.84|5.09|6.83|5.08|6.85|5.1|6.83|5.08|0
1726022700000|2024-09-11 02:45:00|6.84|5.09|6.84|5.09|6.84|5.09|6.83|5.08|0
1726023000000|2024-09-11 02:50:00|6.83|5.08|6.85|5.1|6.85|5.1|6.83|5.08|0
1726023300000|2024-09-11 02:55:00|6.84|5.09|6.85|5.1|6.85|5.1|6.84|5.09|0
1726023600000|2024-09-11 03:00:00|6.84|5.09|6.86|5.11|6.87|5.12|6.83|5.08|0
1726023900000|2024-09-11 03:05:00|6.87|5.12|6.87|5.12|6.88|5.13|6.86|5.11|0
1726024200000|2024-09-11 03:10:00|6.88|5.13|6.9|5.15|6.9|5.15|6.88|5.13|0
1726024500000|2024-09-11 03:15:00|6.91|5.16|6.92|5.17|6.95|5.2|6.91|5.16|0
1726024800000|2024-09-11 03:20:00|6.93|5.18|6.93|5.18|6.94|5.19|6.93|5.18|0
1726025100000|2024-09-11 03:25:00|6.94|5.19|6.92|5.17|6.94|5.19|6.92|5.17|0
1726025400000|2024-09-11 03:30:00|6.93|5.18|6.95|5.2|6.96|5.21|6.93|5.18|0
1726025700000|2024-09-11 03:35:00|6.96|5.21|6.94|5.19|6.96|5.21|6.93|5.18|0
1726026000000|2024-09-11 03:40:00|6.93|5.18|6.94|5.19|6.94|5.19|6.93|5.18|0
1726026300000|2024-09-11 03:45:00|6.93|5.18|6.92|5.17|6.94|5.19|6.92|5.17|0
1726026600000|2024-09-11 03:50:00|6.93|5.18|6.92|5.17|6.93|5.18|6.92|5.17|0
1726026900000|2024-09-11 03:55:00|6.91|5.16|6.92|5.17|6.92|5.17|6.9|5.15|0
1726027200000|2024-09-11 04:00:00|6.93|5.18|6.93|5.18|6.93|5.18|6.91|5.16|0
1726027500000|2024-09-11 04:05:00|6.94|5.19|6.94|5.19|6.95|5.2|6.93|5.18|0
1726027800000|2024-09-11 04:10:00|6.95|5.2|6.93|5.18|6.95|5.2|6.93|5.18|0
1726028100000|2024-09-11 04:15:00|6.92|5.17|7.03|5.28|7.03|5.28|6.92|5.17|0
1726028400000|2024-09-11 04:20:00|7.04|5.29|7.03|5.28|7.05|5.3|7.03|5.28|0
1726028700000|2024-09-11 04:25:00|7.04|5.29|7.01|5.26|7.04|5.29|7.01|5.26|0
1726029000000|2024-09-11 04:30:00|7.02|5.27|7.02|5.27|7.03|5.28|7.02|5.27|0
1726029300000|2024-09-11 04:35:00|7.03|5.28|7.03|5.28|7.04|5.29|7.02|5.27|0
1726029600000|2024-09-11 04:40:00|7.04|5.29|7.03|5.28|7.04|5.29|7.03|5.28|0
1726029900000|2024-09-11 04:45:00|7.04|5.29|7.04|5.29|7.05|5.3|7.04|5.29|0
1726030200000|2024-09-11 04:50:00|7.05|5.3|7.04|5.29|7.05|5.3|7.04|5.29|0
1726030500000|2024-09-11 04:55:00|7.03|5.28|7.17|5.42|7.48|5.73|6.71|4.96|0
1726030800000|2024-09-11 05:00:00|7.16|5.41|7.16|5.41|7.18|5.43|7.16|5.41|0
1726031100000|2024-09-11 05:05:00|7.17|5.42|7.17|5.42|7.17|5.42|7.16|5.41|0
1726031400000|2024-09-11 05:10:00|7.16|5.41|7.18|5.43|7.18|5.43|7.16|5.41|0
1726031700000|2024-09-11 05:15:00|7.17|5.42|7.19|5.44|7.19|5.44|7.16|5.41|0
1726032000000|2024-09-11 05:20:00|7.18|5.43|7.19|5.44|7.2|5.45|7.18|5.43|0
1726032300000|2024-09-11 05:25:00|7.2|5.45|7.21|5.46|7.22|5.47|7.19|5.44|0
1726032600000|2024-09-11 05:30:00|7.22|5.47|7.16|5.41|7.22|5.47|7.15|5.4|0
1726032900000|2024-09-11 05:35:00|7.15|5.4|7.2|5.45|7.2|5.45|7.15|5.4|0
1726033200000|2024-09-11 05:40:00|7.19|5.44|7.17|5.42|7.2|5.45|7.16|5.41|0
1726033500000|2024-09-11 05:45:00|7.18|5.43|7.15|5.4|7.18|5.43|7.15|5.4|0
1726033800000|2024-09-11 05:50:00|7.14|5.39|7.15|5.4|7.16|5.41|7.14|5.39|0
1726034100000|2024-09-11 05:55:00|7.16|5.41|7.12|5.37|7.16|5.41|7.12|5.37|0
1726034400000|2024-09-11 06:00:00|7.13|5.38|7.13|5.38|7.14|5.39|7.11|5.36|0
1726034700000|2024-09-11 06:05:00|7.12|5.37|7.11|5.36|7.14|5.39|7.11|5.36|0
1726035000000|2024-09-11 06:10:00|7.1|5.35|7.09|5.34|7.11|5.36|7.09|5.34|0
1726035300000|2024-09-11 06:15:00|7.08|5.33|7.06|5.31|7.08|5.33|7.05|5.3|0
1726035600000|2024-09-11 06:20:00|7.07|5.32|7.05|5.3|7.07|5.32|7.05|5.3|0
1726035900000|2024-09-11 06:25:00|7.06|5.31|7.03|5.28|7.06|5.31|7.03|5.28|0
1726036200000|2024-09-11 06:30:00|7.04|5.29|6.99|5.24|7.04|5.29|6.99|5.24|0
1726036500000|2024-09-11 06:35:00|7|5.25|6.47|4.72|7|5.25|6.45|4.7|0
1726036800000|2024-09-11 06:40:00|6.46|4.71|6.47|4.72|6.47|4.72|6.45|4.7|0
1726037100000|2024-09-11 06:45:00|6.46|4.71|6.47|4.72|6.48|4.73|6.46|4.71|0
1726037400000|2024-09-11 06:50:00|6.46|4.71|6.45|4.7|6.47|4.72|6.44|4.69|0
1726037700000|2024-09-11 06:55:00|6.46|4.71|6.47|4.72|6.47|4.72|6.46|4.71|0
1726038000000|2024-09-11 07:00:00|6.46|4.71|6.45|4.7|6.48|4.73|6.44|4.69|0
1726038300000|2024-09-11 07:05:00|6.44|4.69|6.44|4.69|6.45|4.7|6.43|4.68|0
1726038600000|2024-09-11 07:10:00|6.45|4.7|6.43|4.68|6.45|4.7|6.42|4.67|0
1726038900000|2024-09-11 07:15:00|6.42|4.67|6.41|4.66|6.43|4.68|6.38|4.63|0
1726039200000|2024-09-11 07:20:00|6.42|4.67|6.43|4.68|6.44|4.69|6.4|4.65|0
1726039500000|2024-09-11 07:25:00|6.42|4.67|6.42|4.67|6.44|4.69|6.41|4.66|0
1726039800000|2024-09-11 07:30:00|6.41|4.66|6.41|4.66|6.41|4.66|6.39|4.64|0
1726040100000|2024-09-11 07:35:00|6.42|4.67|6.41|4.66|6.42|4.67|6.4|4.65|0
1726040400000|2024-09-11 07:40:00|6.42|4.67|6.42|4.67|6.43|4.68|6.4|4.65|0
1726040700000|2024-09-11 07:45:00|6.43|4.68|6.49|4.74|6.67|4.92|6.3|4.55|0
1726041000000|2024-09-11 07:50:00|6.48|4.73|6.46|4.71|6.49|4.74|6.46|4.71|0
1726041300000|2024-09-11 07:55:00|6.47|4.72|6.46|4.71|6.48|4.73|6.45|4.7|0
1726041600000|2024-09-11 08:00:00|6.47|4.72|6.48|4.73|6.48|4.73|6.45|4.7|0
1726041900000|2024-09-11 08:05:00|6.49|4.74|6.46|4.71|6.49|4.74|6.45|4.7|0
1726042200000|2024-09-11 08:10:00|6.45|4.7|6.49|4.74|6.5|4.75|6.45|4.7|0
1726042500000|2024-09-11 08:15:00|6.5|4.75|6.47|4.72|6.51|4.76|6.47|4.72|0
1726042800000|2024-09-11 08:20:00|6.46|4.71|6.47|4.72|6.48|4.73|6.46|4.71|0
1726043100000|2024-09-11 08:25:00|6.46|4.71|6.46|4.71|6.47|4.72|6.46|4.71|0
1726043400000|2024-09-11 08:30:00|6.47|4.72|6.52|4.77|6.52|4.77|6.46|4.71|0
1726043700000|2024-09-11 08:35:00|6.51|4.76|6.53|4.78|6.53|4.78|6.51|4.76|0
1726044000000|2024-09-11 08:40:00|6.54|4.79|6.52|4.77|6.57|4.82|6.48|4.73|0
1726044300000|2024-09-11 08:45:00|6.53|4.78|6.5|4.75|6.55|4.8|6.49|4.74|0
1726044600000|2024-09-11 08:50:00|6.49|4.74|6.54|4.79|6.54|4.79|6.49|4.74|0
1726044900000|2024-09-11 08:55:00|6.53|4.78|6.53|4.78|6.54|4.79|6.51|4.76|0
1726045200000|2024-09-11 09:00:00|6.52|4.77|6.52|4.77|6.53|4.78|6.5|4.75|0
1726045500000|2024-09-11 09:05:00|6.51|4.76|6.48|4.73|6.52|4.77|6.48|4.73|0
1726045800000|2024-09-11 09:10:00|6.49|4.74|6.47|4.72|6.49|4.74|6.46|4.71|0
1726046100000|2024-09-11 09:15:00|6.48|4.73|6.49|4.74|6.49|4.74|6.48|4.73|0
1726046400000|2024-09-11 09:20:00|6.5|4.75|6.53|4.78|6.53|4.78|6.49|4.74|0
1726046700000|2024-09-11 09:25:00|6.55|4.8|6.52|4.77|6.55|4.8|6.51|4.76|0
1726047000000|2024-09-11 09:30:00|6.51|4.76|6.48|4.73|6.51|4.76|6.47|4.72|0
1726047300000|2024-09-11 09:35:00|6.47|4.72|6.48|4.73|6.48|4.73|6.46|4.71|0
1726047600000|2024-09-11 09:40:00|6.47|4.72|6.49|4.74|6.49|4.74|6.47|4.72|0
1726047900000|2024-09-11 09:45:00|6.51|4.76|6.48|4.73|6.51|4.76|6.47|4.72|0
1726048200000|2024-09-11 09:50:00|6.47|4.72|6.45|4.7|6.48|4.73|6.44|4.69|0
1726048500000|2024-09-11 09:55:00|6.44|4.69|6.44|4.69|6.44|4.69|6.43|4.68|0
1726048800000|2024-09-11 10:00:00|6.43|4.68|6.42|4.67|6.44|4.69|6.42|4.67|0
1726049100000|2024-09-11 10:05:00|6.41|4.66|6.45|4.7|6.45|4.7|6.41|4.66|0
1726049400000|2024-09-11 10:10:00|6.44|4.69|6.43|4.68|6.46|4.71|6.43|4.68|0
1726049700000|2024-09-11 10:15:00|6.44|4.69|6.42|4.67|6.44|4.69|6.42|4.67|0
1726050000000|2024-09-11 10:20:00|6.43|4.68|6.43|4.68|6.44|4.69|6.42|4.67|0
1726050300000|2024-09-11 10:25:00|6.44|4.69|6.47|4.72|6.48|4.73|6.44|4.69|0
1726050600000|2024-09-11 10:30:00|6.46|4.71|6.45|4.7|6.46|4.71|6.44|4.69|0
1726050900000|2024-09-11 10:35:00|6.44|4.69|6.42|4.67|6.45|4.7|6.42|4.67|0
1726051200000|2024-09-11 10:40:00|6.43|4.68|6.42|4.67|6.43|4.68|6.42|4.67|0
1726051500000|2024-09-11 10:45:00|6.43|4.68|6.42|4.67|6.43|4.68|6.41|4.66|0
1726051800000|2024-09-11 10:50:00|6.41|4.66|6.45|4.7|6.58|4.83|6.41|4.66|0
1726052100000|2024-09-11 10:55:00|6.44|4.69|6.46|4.71|6.47|4.72|6.44|4.69|0
1726052400000|2024-09-11 11:00:00|6.45|4.7|6.45|4.7|6.47|4.72|6.44|4.69|0
1726052700000|2024-09-11 11:05:00|6.46|4.71|6.47|4.72|6.48|4.73|6.45|4.7|0
1726053000000|2024-09-11 11:10:00|6.46|4.71|6.45|4.7|6.46|4.71|6.44|4.69|0
1726053300000|2024-09-11 11:15:00|6.44|4.69|6.44|4.69|6.45|4.7|6.44|4.69|0
1726053600000|2024-09-11 11:20:00|6.43|4.68|6.44|4.69|6.44|4.69|6.43|4.68|0
1726053900000|2024-09-11 11:25:00|6.45|4.7|6.44|4.69|6.45|4.7|6.44|4.69|0
1726054200000|2024-09-11 11:30:00|6.43|4.68|6.42|4.67|6.43|4.68|6.42|4.67|0
1726054500000|2024-09-11 11:35:00|6.43|4.68|6.37|4.62|6.43|4.68|6.37|4.62|0
1726054800000|2024-09-11 11:40:00|6.38|4.63|6.38|4.63|6.39|4.64|6.37|4.62|0
1726055100000|2024-09-11 11:45:00|6.39|4.64|6.37|4.62|6.39|4.64|6.37|4.62|0
1726055400000|2024-09-11 11:50:00|6.38|4.63|6.37|4.62|6.38|4.63|6.36|4.61|0
1726055700000|2024-09-11 11:55:00|6.38|4.63|6.38|4.63|6.4|4.65|6.38|4.63|0
1726056000000|2024-09-11 12:00:00|6.37|4.62|6.4|4.65|6.4|4.65|6.37|4.62|0
1726056300000|2024-09-11 12:05:00|6.39|4.64|6.38|4.63|6.4|4.65|6.37|4.62|0
1726056600000|2024-09-11 12:10:00|6.37|4.62|6.36|4.61|6.45|4.7|6.36|4.61|0
1726056900000|2024-09-11 12:15:00|6.37|4.62|6.35|4.6|6.38|4.63|6.35|4.6|0
1726057200000|2024-09-11 12:20:00|6.36|4.61|6.36|4.61|6.37|4.62|6.35|4.6|0
1726057500000|2024-09-11 12:25:00|6.37|4.62|6.35|4.6|6.37|4.62|6.34|4.59|0
1726057800000|2024-09-11 12:30:00|6.59|4.84|6.31|4.56|6.67|4.92|6.21|4.46|0
1726058100000|2024-09-11 12:35:00|6.33|4.58|6.27|4.52|6.35|4.6|6.22|4.47|0
1726058400000|2024-09-11 12:40:00|6.26|4.51|6.31|4.56|6.4|4.65|6.26|4.51|0
1726058700000|2024-09-11 12:45:00|6.3|4.55|6.22|4.47|6.3|4.55|6.21|4.46|0
1726059000000|2024-09-11 12:50:00|6.21|4.46|6.2|4.45|6.24|4.49|6.2|4.45|0
1726059300000|2024-09-11 12:55:00|6.21|4.46|6.15|4.4|6.21|4.46|6.12|4.37|0
1726059600000|2024-09-11 13:00:00|6.14|4.39|6.07|4.32|6.14|4.39|6.05|4.3|0
1726059900000|2024-09-11 13:05:00|6.06|4.31|6.14|4.39|6.39|4.64|6.06|4.31|0
1726060200000|2024-09-11 13:10:00|6.13|4.38|6.13|4.38|6.15|4.4|6.1|4.35|0
1726060500000|2024-09-11 13:15:00|6.12|4.37|6.08|4.33|6.13|4.38|6.08|4.33|0
1726060800000|2024-09-11 13:20:00|6.09|4.34|5.99|4.24|6.15|4.4|5.98|4.23|0
1726061100000|2024-09-11 13:25:00|6|4.25|6.05|4.3|6.07|4.32|5.99|4.24|0
1726061400000|2024-09-11 13:30:00|6.06|4.31|6.24|4.49|6.24|4.49|6.06|4.31|0
1726061700000|2024-09-11 13:35:00|6.27|4.52|6.27|4.52|6.27|4.52|5.86|4.11|0
1726062000000|2024-09-11 13:40:00|6.29|4.54|6.26|4.51|6.31|4.56|6.22|4.47|0
1726062300000|2024-09-11 13:45:00|6.27|4.52|6.3|4.55|6.34|4.59|6.2|4.45|0
1726062600000|2024-09-11 13:50:00|6.31|4.56|6.34|4.59|6.37|4.62|6.3|4.55|0
1726062900000|2024-09-11 13:55:00|6.32|4.57|6.35|4.6|6.37|4.62|6.17|4.42|0
1726063200000|2024-09-11 14:00:00|6.36|4.61|6.41|4.66|6.47|4.72|6.34|4.59|0
1726063500000|2024-09-11 14:05:00|6.42|4.67|6.44|4.69|6.44|4.69|6.4|4.65|0
1726063800000|2024-09-11 14:10:00|6.43|4.68|6.62|4.87|6.62|4.87|6.43|4.68|0
1726064100000|2024-09-11 14:15:00|6.64|4.89|6.66|4.91|6.97|5.22|6.41|4.66|0
1726064400000|2024-09-11 14:20:00|6.65|4.9|7.13|4.73|7.13|4.94|6.56|4.55|0
1726064700000|2024-09-11 14:25:00|7.14|4.74|7.33|4.93|7.33|5.21|6.96|4.74|0
1726065000000|2024-09-11 14:30:00|7.34|4.94|7.41|5.01|7.43|5.03|7.34|4.94|0
1726065300000|2024-09-11 14:35:00|7.4|5|7.38|4.98|7.41|5.01|7.32|4.92|0
1726065600000|2024-09-11 14:40:00|7.39|4.99|7.44|5.04|7.47|5.07|7.38|4.98|0
1726065900000|2024-09-11 14:45:00|7.45|5.05|7.03|5.28|7.45|5.41|6.89|5.05|0
1726066200000|2024-09-11 14:50:00|7.04|5.29|7|5.25|7.04|5.29|6.99|5.24|0
1726066500000|2024-09-11 14:55:00|6.99|5.24|6.9|5.15|7.04|5.29|6.89|5.14|0
1726066800000|2024-09-11 15:00:00|6.91|5.16|6.84|5.09|7.05|5.3|6.84|5.09|0
1726067100000|2024-09-11 15:05:00|6.85|5.1|6.99|5.24|6.99|5.24|6.68|4.93|0
1726067400000|2024-09-11 15:10:00|7|5.25|6.66|4.91|7.02|5.27|6.64|4.89|0
1726067700000|2024-09-11 15:15:00|6.67|4.92|6.67|4.92|6.69|4.94|6.64|4.89|0
1726068000000|2024-09-11 15:20:00|6.68|4.93|6.73|4.98|6.76|5.01|6.68|4.93|0
1726068300000|2024-09-11 15:25:00|6.65|4.9|6.73|4.98|6.8|5.05|6.65|4.9|0
1726068600000|2024-09-11 15:30:00|6.72|4.97|6.68|4.93|6.87|5.12|6.65|4.9|0
1726068900000|2024-09-11 15:35:00|6.67|4.92|6.44|4.69|6.68|4.93|6.43|4.68|0
1726069200000|2024-09-11 15:40:00|6.45|4.7|6.43|4.68|6.64|4.89|6.4|4.65|0
1726069500000|2024-09-11 15:45:00|6.42|4.67|6.42|4.67|6.44|4.69|6.39|4.64|0
1726069800000|2024-09-11 15:50:00|6.41|4.66|6.48|4.73|6.48|4.73|6.41|4.66|0
1726070100000|2024-09-11 15:55:00|6.51|4.76|6.55|4.8|6.71|4.96|6.49|4.74|0
1726070400000|2024-09-11 16:00:00|6.54|4.79|6.4|4.65|6.57|4.82|6.4|4.65|0
1726070700000|2024-09-11 16:05:00|6.39|4.64|6.4|4.65|6.6|4.85|6.29|4.54|0
1726071000000|2024-09-11 16:10:00|6.39|4.64|6.35|4.6|6.42|4.67|6.34|4.59|0
1726071300000|2024-09-11 16:15:00|6.34|4.59|6.33|4.58|6.39|4.64|6.33|4.58|0
1726071600000|2024-09-11 16:20:00|6.34|4.59|6.32|4.57|6.39|4.64|6.29|4.54|0
1726071900000|2024-09-11 16:25:00|6.33|4.58|6.27|4.52|6.34|4.59|6.27|4.52|0
1726072200000|2024-09-11 16:30:00|6.26|4.51|6.24|4.49|6.37|4.62|6.24|4.49|0
1726072500000|2024-09-11 16:35:00|6.23|4.48|6.18|4.43|6.25|4.5|6.17|4.42|0
1726072800000|2024-09-11 16:40:00|6.17|4.42|6.22|4.47|6.25|4.5|6.15|4.4|0
1726073100000|2024-09-11 16:45:00|6.21|4.46|6.22|4.47|6.23|4.48|6.19|4.44|0
1726073400000|2024-09-11 16:50:00|6.21|4.46|6.15|4.4|6.22|4.47|6.15|4.4|0
1726073700000|2024-09-11 16:55:00|6.16|4.41|6.17|4.42|6.21|4.46|6.15|4.4|0
1726074000000|2024-09-11 17:00:00|6.16|4.41|6.09|4.34|6.16|4.41|6.07|4.32|0
1726074300000|2024-09-11 17:05:00|6.08|4.33|6.11|4.36|6.34|4.59|6|4.25|0
1726074600000|2024-09-11 17:10:00|6.1|4.35|6.07|4.32|6.1|4.35|6.03|4.28|0
1726074900000|2024-09-11 17:15:00|6.06|4.31|6.09|4.34|6.1|4.35|6.06|4.31|0
1726075200000|2024-09-11 17:20:00|6.08|4.33|6.12|4.37|6.13|4.38|6.08|4.33|0
1726075500000|2024-09-11 17:25:00|6.13|4.38|6.06|4.31|6.13|4.38|6.04|4.29|0
1726075800000|2024-09-11 17:30:00|6.05|4.3|6.03|4.28|6.06|4.31|6.02|4.27|0
1726076100000|2024-09-11 17:35:00|6.04|4.29|6.02|4.27|6.05|4.3|6.02|4.27|0
1726076400000|2024-09-11 17:40:00|6.01|4.26|5.98|4.23|6.02|4.27|5.98|4.23|0
1726076700000|2024-09-11 17:45:00|5.99|4.24|5.88|4.13|5.99|4.24|5.88|4.13|0
1726077000000|2024-09-11 17:50:00|5.87|4.12|5.94|4.19|5.96|4.21|5.86|4.11|0
1726077300000|2024-09-11 17:55:00|5.95|4.2|5.94|4.19|6|4.25|5.93|4.18|0
1726077600000|2024-09-11 18:00:00|5.95|4.2|5.92|4.17|5.96|4.21|5.91|4.16|0
1726077900000|2024-09-11 18:05:00|5.93|4.18|6.09|4.34|6.22|4.47|5.91|4.16|0
1726078200000|2024-09-11 18:10:00|6.08|4.33|6.11|4.36|6.11|4.36|6.06|4.31|0
1726078500000|2024-09-11 18:15:00|6.1|4.35|5.99|4.24|6.13|4.38|5.99|4.24|0
1726078800000|2024-09-11 18:20:00|5.98|4.23|5.93|4.18|5.99|4.24|5.93|4.18|0
1726079100000|2024-09-11 18:25:00|5.94|4.19|5.89|4.14|5.95|4.2|5.88|4.13|0
1726079400000|2024-09-11 18:30:00|5.88|4.13|5.83|4.08|5.89|4.14|5.83|4.08|0
1726079700000|2024-09-11 18:35:00|5.84|4.09|5.81|4.06|5.88|4.13|5.81|4.06|0
1726080000000|2024-09-11 18:40:00|5.79|4.04|5.76|4.01|5.8|4.05|5.72|3.97|0
1726080300000|2024-09-11 18:45:00|5.75|4|5.78|4.03|5.82|4.07|5.75|4|0
1726080600000|2024-09-11 18:50:00|5.77|4.02|5.85|4.1|5.86|4.11|5.77|4.02|0
1726080900000|2024-09-11 18:55:00|5.86|4.11|5.82|4.07|5.86|4.11|5.79|4.04|0
1726081200000|2024-09-11 19:00:00|5.83|4.08|5.9|4.15|6.05|4.3|5.82|4.07|0
1726081500000|2024-09-11 19:05:00|5.89|4.14|5.84|4.09|5.89|4.14|5.83|4.08|0
1726081800000|2024-09-11 19:10:00|5.83|4.08|5.82|4.07|5.85|4.1|5.8|4.05|0
1726082100000|2024-09-11 19:15:00|5.81|4.06|5.78|4.03|5.83|4.08|5.75|4|0
1726082400000|2024-09-11 19:20:00|5.79|4.04|5.74|3.99|5.79|4.04|5.73|3.98|0
1726082700000|2024-09-11 19:25:00|5.73|3.98|5.71|3.96|5.74|3.99|5.71|3.96|0
1726083000000|2024-09-11 19:30:00|5.72|3.97|5.71|3.96|5.76|4.01|5.7|3.95|0
1726083300000|2024-09-11 19:35:00|5.7|3.95|5.75|4|5.75|4|5.7|3.95|0
1726083600000|2024-09-11 19:40:00|5.74|3.99|5.91|4.16|5.97|4.22|5.73|3.98|0
1726083900000|2024-09-11 19:45:00|5.92|4.17|5.86|4.11|5.93|4.18|5.86|4.11|0
1726084200000|2024-09-11 19:50:00|5.87|4.12|5.78|4.03|5.91|4.16|5.78|4.03|0
1726084500000|2024-09-11 19:55:00|5.77|4.02|5.75|4|5.77|4.02|5.66|3.91|0
1726084800000|2024-09-11 20:00:00|5.74|3.99|5.77|4.02|5.78|4.03|5.74|3.99|0
1726085100000|2024-09-11 20:05:00|5.78|4.03|5.74|3.99|5.78|4.03|5.74|3.99|0
1726085400000|2024-09-11 20:10:00|5.73|3.98|5.75|4|5.75|4|5.7|3.95|0
1726085700000|2024-09-11 20:15:00|5.87|3.87|5.98|3.98|6.14|4.14|5.85|3.85|0
1726086000000|2024-09-11 20:20:00|5.9|3.9|5.91|3.91|5.93|3.93|5.9|3.9|0
1726086300000|2024-09-11 20:25:00|5.92|3.92|5.92|3.92|5.92|3.92|5.91|3.91|0
1726086600000|2024-09-11 20:30:00|5.91|3.91|5.92|3.92|5.92|3.92|5.91|3.91|0
1726086900000|2024-09-11 20:35:00|5.91|3.91|5.91|3.91|5.92|3.92|5.91|3.91|0
1726087200000|2024-09-11 20:40:00|5.92|3.92|5.92|3.92|5.92|3.92|5.92|3.92|0
1726087500000|2024-09-11 20:45:00|5.91|3.91|5.92|3.92|5.92|3.92|5.91|3.91|0
1726087800000|2024-09-11 20:50:00|5.91|3.91|5.91|3.91|5.92|3.92|5.91|3.91|0
1726088100000|2024-09-11 20:55:00|5.92|3.92|5.91|3.91|5.92|3.92|5.91|3.91|0
1726089000000|2024-09-11 21:10:00|5.92|3.92|5.92|3.92|5.92|3.92|5.92|3.92|0
1726089600000|2024-09-11 21:20:00|5.91|3.91|5.92|3.92|5.92|3.92|5.91|3.91|0
1726089900000|2024-09-11 21:25:00|5.91|3.91|5.92|3.92|5.92|3.92|5.91|3.91|0
1726091100000|2024-09-11 21:45:00|5.91|3.91|5.91|3.91|5.91|3.91|5.91|3.91|0
1726091700000|2024-09-11 21:55:00|5.92|3.92|5.92|3.92|5.92|3.92|5.91|3.91|0
1726092000000|2024-09-11 22:00:00|5.91|3.91|5.93|3.93|5.93|3.93|5.91|3.91|0
1726092300000|2024-09-11 22:05:00|5.92|3.92|5.93|3.93|5.93|3.93|5.92|3.92|0
1726092600000|2024-09-11 22:10:00|5.92|3.92|5.92|3.92|5.93|3.93|5.92|3.92|0
1726092900000|2024-09-11 22:15:00|5.93|3.93|5.92|3.92|5.93|3.93|5.92|3.92|0
1726093200000|2024-09-11 22:20:00|5.91|3.91|5.92|3.92|5.92|3.92|5.91|3.91|0
1726093500000|2024-09-11 22:25:00|5.91|3.91|5.92|3.92|5.92|3.92|5.91|3.91|0
1726093800000|2024-09-11 22:30:00|5.91|3.91|5.91|3.91|5.92|3.92|5.9|3.9|0
1726094400000|2024-09-11 22:40:00|5.9|3.9|5.91|3.91|5.91|3.91|5.9|3.9|0
1726094700000|2024-09-11 22:45:00|5.9|3.9|5.9|3.9|5.9|3.9|5.9|3.9|0
1726095000000|2024-09-11 22:50:00|5.91|3.91|5.91|3.91|5.91|3.91|5.91|3.91|0
1726095300000|2024-09-11 22:55:00|5.9|3.9|5.91|3.91|5.91|3.91|5.9|3.9|0
1726095600000|2024-09-11 23:00:00|5.9|3.9|5.9|3.9|5.91|3.91|5.9|3.9|0
1726095900000|2024-09-11 23:05:00|5.91|3.91|5.92|3.92|5.92|3.92|5.91|3.91|0
1726096200000|2024-09-11 23:10:00|5.91|3.91|5.91|3.91|5.91|3.91|5.91|3.91|0
1726096500000|2024-09-11 23:15:00|5.9|3.9|5.91|3.91|5.91|3.91|5.9|3.9|0
1726096800000|2024-09-11 23:20:00|5.9|3.9|5.9|3.9|5.91|3.91|5.9|3.9|0
1726097100000|2024-09-11 23:25:00|5.91|3.91|5.91|3.91|5.91|3.91|5.91|3.91|0
1726097700000|2024-09-11 23:35:00|5.92|3.92|5.92|3.92|5.92|3.92|5.91|3.91|0
1726098000000|2024-09-11 23:40:00|5.91|3.91|5.91|3.91|5.92|3.92|5.91|3.91|0
1726098300000|2024-09-11 23:45:00|5.92|3.92|5.91|3.91|5.92|3.92|5.91|3.91|0
1726098600000|2024-09-11 23:50:00|5.92|3.92|5.91|3.91|5.92|3.92|5.91|3.91|0
1726098900000|2024-09-11 23:55:00|5.92|3.92|5.9|3.9|5.92|3.92|5.9|3.9|0
1726099200000|2024-09-12 00:00:00|5.91|3.91|5.89|3.89|5.92|3.92|5.89|3.89|0
1726099500000|2024-09-12 00:05:00|5.9|3.9|5.9|3.9|5.9|3.9|5.89|3.89|0
1726099800000|2024-09-12 00:10:00|5.89|3.89|5.88|3.88|5.9|3.9|5.88|3.88|0
1726100100000|2024-09-12 00:15:00|5.76|4.01|5.76|4.01|5.77|4.02|5.75|4|0
1726100400000|2024-09-12 00:20:00|5.77|4.02|5.75|4|5.77|4.02|5.75|4|0
1726100700000|2024-09-12 00:25:00|5.76|4.01|5.73|3.98|5.76|4.01|5.73|3.98|0
1726101000000|2024-09-12 00:30:00|5.72|3.97|5.72|3.97|5.73|3.98|5.72|3.97|0
1726101300000|2024-09-12 00:35:00|5.73|3.98|5.73|3.98|5.73|3.98|5.72|3.97|0
1726101600000|2024-09-12 00:40:00|5.74|3.99|5.74|3.99|5.74|3.99|5.73|3.98|0
1726101900000|2024-09-12 00:45:00|5.75|4|5.74|3.99|5.76|4.01|5.74|3.99|0
1726102200000|2024-09-12 00:50:00|5.75|4|5.77|4.02|5.77|4.02|5.74|3.99|0
1726102500000|2024-09-12 00:55:00|5.78|4.03|5.77|4.02|5.78|4.03|5.76|4.01|0
1726102800000|2024-09-12 01:00:00|5.76|4.01|5.78|4.03|5.79|4.04|5.76|4.01|0
1726103100000|2024-09-12 01:05:00|5.77|4.02|5.76|4.01|5.78|4.03|5.76|4.01|0
1726103400000|2024-09-12 01:10:00|5.77|4.02|5.78|4.03|5.78|4.03|5.76|4.01|0
1726103700000|2024-09-12 01:15:00|5.77|4.02|5.75|4|5.77|4.02|5.74|3.99|0
1726104000000|2024-09-12 01:20:00|5.74|3.99|5.75|4|5.75|4|5.74|3.99|0
1726104300000|2024-09-12 01:25:00|5.74|3.99|5.75|4|5.76|4.01|5.74|3.99|0
1726104600000|2024-09-12 01:30:00|5.74|3.99|5.72|3.97|5.75|4|5.72|3.97|0
1726104900000|2024-09-12 01:35:00|5.73|3.98|5.71|3.96|5.73|3.98|5.7|3.95|0
1726105200000|2024-09-12 01:40:00|5.7|3.95|5.72|3.97|5.72|3.97|5.7|3.95|0
1726105500000|2024-09-12 01:45:00|5.71|3.96|5.72|3.97|5.73|3.98|5.71|3.96|0
1726105800000|2024-09-12 01:50:00|5.71|3.96|5.72|3.97|5.72|3.97|5.71|3.96|0
1726106100000|2024-09-12 01:55:00|5.73|3.98|5.72|3.97|5.73|3.98|5.71|3.96|0
1726106400000|2024-09-12 02:00:00|5.71|3.96|5.72|3.97|5.73|3.98|5.71|3.96|0
1726106700000|2024-09-12 02:05:00|5.73|3.98|5.72|3.97|5.73|3.98|5.71|3.96|0
1726107000000|2024-09-12 02:10:00|5.73|3.98|5.73|3.98|5.73|3.98|5.72|3.97|0
1726107300000|2024-09-12 02:15:00|5.74|3.99|5.72|3.97|5.74|3.99|5.72|3.97|0
1726107600000|2024-09-12 02:20:00|5.71|3.96|5.7|3.95|5.72|3.97|5.7|3.95|0
1726107900000|2024-09-12 02:25:00|5.69|3.94|5.69|3.94|5.7|3.95|5.68|3.93|0
1726108200000|2024-09-12 02:30:00|5.68|3.93|5.69|3.94|5.69|3.94|5.67|3.92|0
1726108500000|2024-09-12 02:35:00|5.68|3.93|5.69|3.94|5.7|3.95|5.68|3.93|0
1726109100000|2024-09-12 02:45:00|5.68|3.93|5.68|3.93|5.69|3.94|5.68|3.93|0
1726109400000|2024-09-12 02:50:00|5.69|3.94|5.71|3.96|5.71|3.96|5.69|3.94|0
1726109700000|2024-09-12 02:55:00|5.7|3.95|5.7|3.95|5.71|3.96|5.7|3.95|0
1726110000000|2024-09-12 03:00:00|5.71|3.96|5.71|3.96|5.72|3.97|5.71|3.96|0
1726110300000|2024-09-12 03:05:00|5.72|3.97|5.71|3.96|5.72|3.97|5.71|3.96|0
1726110600000|2024-09-12 03:10:00|5.7|3.95|5.7|3.95|5.71|3.96|5.69|3.94|0
1726110900000|2024-09-12 03:15:00|5.71|3.96|5.7|3.95|5.72|3.97|5.7|3.95|0
1726111200000|2024-09-12 03:20:00|5.71|3.96|5.69|3.94|5.71|3.96|5.69|3.94|0
1726111500000|2024-09-12 03:25:00|5.7|3.95|5.7|3.95|5.7|3.95|5.7|3.95|0
1726111800000|2024-09-12 03:30:00|5.69|3.94|5.69|3.94|5.7|3.95|5.69|3.94|0
1726112100000|2024-09-12 03:35:00|5.68|3.93|5.67|3.92|5.68|3.93|5.67|3.92|0
1726112400000|2024-09-12 03:40:00|5.66|3.91|5.67|3.92|5.67|3.92|5.66|3.91|0
1726112700000|2024-09-12 03:45:00|5.66|3.91|5.66|3.91|5.67|3.92|5.66|3.91|0
1726113000000|2024-09-12 03:50:00|5.65|3.9|5.65|3.9|5.65|3.9|5.65|3.9|0
1726113600000|2024-09-12 04:00:00|5.64|3.89|5.64|3.89|5.64|3.89|5.64|3.89|0
1726113900000|2024-09-12 04:05:00|5.65|3.9|5.65|3.9|5.65|3.9|5.64|3.89|0
1726114200000|2024-09-12 04:10:00|5.64|3.89|5.63|3.88|5.65|3.9|5.63|3.88|0
1726114500000|2024-09-12 04:15:00|5.64|3.89|5.65|3.9|5.65|3.9|5.64|3.89|0
1726114800000|2024-09-12 04:20:00|5.64|3.89|5.64|3.89|5.64|3.89|5.64|3.89|0
1726115100000|2024-09-12 04:25:00|5.63|3.88|5.63|3.88|5.63|3.88|5.63|3.88|0
1726115400000|2024-09-12 04:30:00|5.64|3.89|5.63|3.88|5.64|3.89|5.63|3.88|0
1726115700000|2024-09-12 04:35:00|5.62|3.87|5.62|3.87|5.63|3.88|5.62|3.87|0
1726116000000|2024-09-12 04:40:00|5.61|3.86|5.62|3.87|5.62|3.87|5.61|3.86|0
1726116600000|2024-09-12 04:50:00|5.61|3.86|5.62|3.87|5.63|3.88|5.61|3.86|0
1726116900000|2024-09-12 04:55:00|5.63|3.88|5.62|3.87|5.63|3.88|5.62|3.87|0
1726117500000|2024-09-12 05:05:00|5.63|3.88|5.62|3.87|5.63|3.88|5.62|3.87|0
1726118100000|2024-09-12 05:15:00|5.61|3.86|5.61|3.86|5.62|3.87|5.61|3.86|0
1726118400000|2024-09-12 05:20:00|5.6|3.85|5.6|3.85|5.61|3.86|5.6|3.85|0
1726118700000|2024-09-12 05:25:00|5.59|3.84|5.59|3.84|5.6|3.85|5.59|3.84|0
1726119000000|2024-09-12 05:30:00|5.6|3.85|5.6|3.85|5.6|3.85|5.59|3.84|0
1726119300000|2024-09-12 05:35:00|5.61|3.86|5.62|3.87|5.63|3.88|5.61|3.86|0
1726119600000|2024-09-12 05:40:00|5.61|3.86|5.61|3.86|5.62|3.87|5.6|3.85|0
1726119900000|2024-09-12 05:45:00|5.6|3.85|5.6|3.85|5.6|3.85|5.6|3.85|0
1726120200000|2024-09-12 05:50:00|5.59|3.84|5.59|3.84|5.86|4.11|5.57|3.82|0
1726120500000|2024-09-12 05:55:00|5.6|3.85|5.59|3.84|5.6|3.85|5.58|3.83|0
1726120800000|2024-09-12 06:00:00|5.58|3.83|5.58|3.83|5.59|3.84|5.57|3.82|0
1726121100000|2024-09-12 06:05:00|5.57|3.82|5.56|3.81|5.57|3.82|5.56|3.81|0
1726121400000|2024-09-12 06:10:00|5.57|3.82|5.56|3.81|5.57|3.82|5.56|3.81|0
1726121700000|2024-09-12 06:15:00|5.57|3.82|5.58|3.83|5.58|3.83|5.56|3.81|0
1726122000000|2024-09-12 06:20:00|5.59|3.84|5.65|3.9|5.73|3.98|5.58|3.83|0
1726122300000|2024-09-12 06:25:00|5.66|3.91|5.65|3.9|5.66|3.91|5.65|3.9|0
1726122600000|2024-09-12 06:30:00|5.64|3.89|5.64|3.89|5.64|3.89|5.64|3.89|0
1726122900000|2024-09-12 06:35:00|5.65|3.9|5.64|3.89|5.65|3.9|5.63|3.88|0
1726123200000|2024-09-12 06:40:00|5.65|3.9|5.65|3.9|5.65|3.9|5.64|3.89|0
1726123500000|2024-09-12 06:45:00|5.66|3.91|5.65|3.9|5.66|3.91|5.64|3.89|0
1726123800000|2024-09-12 06:50:00|5.64|3.89|5.65|3.9|5.65|3.9|5.64|3.89|0
1726124100000|2024-09-12 06:55:00|5.66|3.91|5.67|3.92|5.68|3.93|5.65|3.9|0
1726124400000|2024-09-12 07:00:00|5.66|3.91|5.65|3.9|5.67|3.92|5.64|3.89|0
1726124700000|2024-09-12 07:05:00|5.64|3.89|5.66|3.91|5.66|3.91|5.64|3.89|0
1726125000000|2024-09-12 07:10:00|5.65|3.9|5.65|3.9|5.66|3.91|5.63|3.88|0
1726125300000|2024-09-12 07:15:00|5.64|3.89|5.68|3.93|5.68|3.93|5.64|3.89|0
1726125600000|2024-09-12 07:20:00|5.67|3.92|5.65|3.9|5.68|3.93|5.63|3.88|0
1726125900000|2024-09-12 07:25:00|5.64|3.89|5.59|3.84|5.64|3.89|5.57|3.82|0
1726126200000|2024-09-12 07:30:00|5.58|3.83|5.61|3.86|5.64|3.89|5.58|3.83|0
1726126500000|2024-09-12 07:35:00|5.62|3.87|5.62|3.87|5.64|3.89|5.6|3.85|0
1726126800000|2024-09-12 07:40:00|5.63|3.88|5.62|3.87|5.64|3.89|5.61|3.86|0
1726127100000|2024-09-12 07:45:00|5.63|3.88|5.64|3.89|5.65|3.9|5.62|3.87|0
1726127400000|2024-09-12 07:50:00|5.65|3.9|5.65|3.9|5.66|3.91|5.63|3.88|0
1726127700000|2024-09-12 07:55:00|5.66|3.91|5.67|3.92|5.68|3.93|5.65|3.9|0
1726128000000|2024-09-12 08:00:00|5.68|3.93|5.69|3.94|5.71|3.96|5.67|3.92|0
1726128300000|2024-09-12 08:05:00|5.68|3.93|5.68|3.93|5.7|3.95|5.68|3.93|0
1726128600000|2024-09-12 08:10:00|5.67|3.92|5.67|3.92|5.68|3.93|5.65|3.9|0
1726128900000|2024-09-12 08:15:00|5.66|3.91|5.67|3.92|5.68|3.93|5.66|3.91|0
1726129200000|2024-09-12 08:20:00|5.68|3.93|5.67|3.92|5.69|3.94|5.67|3.92|0
1726129500000|2024-09-12 08:25:00|5.66|3.91|5.68|3.93|5.69|3.94|5.66|3.91|0
1726129800000|2024-09-12 08:30:00|5.69|3.94|5.65|3.9|5.69|3.94|5.65|3.9|0
1726130100000|2024-09-12 08:35:00|5.66|3.91|5.65|3.9|5.66|3.91|5.64|3.89|0
1726130400000|2024-09-12 08:40:00|5.64|3.89|5.62|3.87|5.64|3.89|5.61|3.86|0
1726130700000|2024-09-12 08:45:00|5.61|3.86|5.63|3.88|5.64|3.89|5.61|3.86|0
1726131000000|2024-09-12 08:50:00|5.64|3.89|5.64|3.89|5.65|3.9|5.63|3.88|0
1726131300000|2024-09-12 08:55:00|5.65|3.9|5.64|3.89|5.65|3.9|5.63|3.88|0
1726131600000|2024-09-12 09:00:00|5.63|3.88|5.64|3.89|5.65|3.9|5.63|3.88|0
1726131900000|2024-09-12 09:05:00|5.63|3.88|5.6|3.85|5.64|3.89|5.6|3.85|0
1726132200000|2024-09-12 09:10:00|5.59|3.84|5.59|3.84|5.6|3.85|5.59|3.84|0
1726132500000|2024-09-12 09:15:00|5.58|3.83|5.59|3.84|5.59|3.84|5.58|3.83|0
1726132800000|2024-09-12 09:20:00|5.6|3.85|5.59|3.84|5.6|3.85|5.57|3.82|0
1726133100000|2024-09-12 09:25:00|5.6|3.85|5.59|3.84|5.6|3.85|5.58|3.83|0
1726133400000|2024-09-12 09:30:00|5.58|3.83|5.59|3.84|5.6|3.85|5.58|3.83|0
1726133700000|2024-09-12 09:35:00|5.58|3.83|5.61|3.86|5.61|3.86|5.58|3.83|0
1726134000000|2024-09-12 09:40:00|5.6|3.85|5.61|3.86|5.62|3.87|5.59|3.84|0
1726134300000|2024-09-12 09:45:00|5.62|3.87|5.63|3.88|5.65|3.9|5.61|3.86|0
1726134600000|2024-09-12 09:50:00|5.64|3.89|5.63|3.88|5.64|3.89|5.63|3.88|0
1726134900000|2024-09-12 09:55:00|5.64|3.89|5.63|3.88|5.64|3.89|5.63|3.88|0
1726135200000|2024-09-12 10:00:00|5.64|3.89|5.63|3.88|5.64|3.89|5.63|3.88|0
1726135500000|2024-09-12 10:05:00|5.64|3.89|5.63|3.88|5.64|3.89|5.63|3.88|0
1726135800000|2024-09-12 10:10:00|5.62|3.87|5.61|3.86|5.62|3.87|5.6|3.85|0
1726136100000|2024-09-12 10:15:00|5.62|3.87|5.63|3.88|5.64|3.89|5.62|3.87|0
1726136400000|2024-09-12 10:20:00|5.64|3.89|5.63|3.88|5.64|3.89|5.63|3.88|0
1726136700000|2024-09-12 10:25:00|5.64|3.89|5.64|3.89|5.64|3.89|5.63|3.88|0
1726137000000|2024-09-12 10:30:00|5.65|3.9|5.63|3.88|5.65|3.9|5.62|3.87|0
1726137300000|2024-09-12 10:35:00|5.62|3.87|5.61|3.86|5.62|3.87|5.61|3.86|0
1726137600000|2024-09-12 10:40:00|5.6|3.85|5.59|3.84|5.6|3.85|5.59|3.84|0
1726137900000|2024-09-12 10:45:00|5.6|3.85|5.6|3.85|5.6|3.85|5.59|3.84|0
1726138200000|2024-09-12 10:50:00|5.61|3.86|5.6|3.85|5.62|3.87|5.6|3.85|0
1726138500000|2024-09-12 10:55:00|5.61|3.86|5.62|3.87|5.63|3.88|5.6|3.85|0
1726138800000|2024-09-12 11:00:00|5.63|3.88|5.72|3.97|5.72|3.97|5.61|3.86|0
1726139100000|2024-09-12 11:05:00|5.71|3.96|5.72|3.97|5.72|3.97|5.7|3.95|0
1726139400000|2024-09-12 11:10:00|5.71|3.96|5.7|3.95|5.71|3.96|5.7|3.95|0
1726139700000|2024-09-12 11:15:00|5.71|3.96|5.7|3.95|5.72|3.97|5.7|3.95|0
1726140000000|2024-09-12 11:20:00|5.71|3.96|5.71|3.96|5.71|3.96|5.7|3.95|0
1726140300000|2024-09-12 11:25:00|5.7|3.95|5.7|3.95|5.71|3.96|5.69|3.94|0
1726140600000|2024-09-12 11:30:00|5.71|3.96|5.71|3.96|5.71|3.96|5.7|3.95|0
1726140900000|2024-09-12 11:35:00|5.7|3.95|5.7|3.95|5.7|3.95|5.68|3.93|0
1726141200000|2024-09-12 11:40:00|5.69|3.94|5.7|3.95|5.7|3.95|5.69|3.94|0
1726141500000|2024-09-12 11:45:00|5.69|3.94|5.68|3.93|5.7|3.95|5.67|3.92|0
1726141800000|2024-09-12 11:50:00|5.69|3.94|5.66|3.91|5.69|3.94|5.66|3.91|0
1726142100000|2024-09-12 11:55:00|5.67|3.92|5.66|3.91|5.68|3.93|5.66|3.91|0
1726142400000|2024-09-12 12:00:00|5.65|3.9|5.65|3.9|5.66|3.91|5.64|3.89|0
1726142700000|2024-09-12 12:05:00|5.66|3.91|5.65|3.9|5.66|3.91|5.65|3.9|0
1726143000000|2024-09-12 12:10:00|5.66|3.91|5.65|3.9|5.66|3.91|5.65|3.9|0
1726143300000|2024-09-12 12:15:00|5.66|3.91|5.64|3.89|5.67|3.92|5.63|3.88|0
1726143600000|2024-09-12 12:20:00|5.63|3.88|5.67|3.92|5.72|3.97|5.63|3.88|0
1726143900000|2024-09-12 12:25:00|5.66|3.91|5.67|3.92|5.68|3.93|5.66|3.91|0
1726144200000|2024-09-12 12:30:00|5.66|3.91|5.75|4|5.75|4|5.62|3.87|0
1726144500000|2024-09-12 12:35:00|5.74|3.99|5.77|4.02|5.78|4.03|5.73|3.98|0
1726144800000|2024-09-12 12:40:00|5.78|4.03|5.6|3.85|5.78|4.03|5.6|3.85|0
1726145100000|2024-09-12 12:45:00|5.58|3.83|5.62|3.87|5.63|3.88|5.57|3.82|0
1726145400000|2024-09-12 12:50:00|5.63|3.88|5.64|3.89|5.66|3.91|5.63|3.88|0
1726145700000|2024-09-12 12:55:00|5.63|3.88|5.65|3.9|5.66|3.91|5.63|3.88|0
1726146000000|2024-09-12 13:00:00|5.66|3.91|5.63|3.88|5.66|3.91|5.63|3.88|0
1726146300000|2024-09-12 13:05:00|5.62|3.87|5.61|3.86|5.63|3.88|5.6|3.85|0
1726146600000|2024-09-12 13:10:00|5.62|3.87|5.63|3.88|5.63|3.88|5.6|3.85|0
1726146900000|2024-09-12 13:15:00|5.62|3.87|5.64|3.89|5.64|3.89|5.6|3.85|0
1726147200000|2024-09-12 13:20:00|5.63|3.88|5.65|3.9|5.65|3.9|5.62|3.87|0
1726147500000|2024-09-12 13:25:00|5.64|3.89|5.66|3.91|5.69|3.94|5.63|3.88|0
1726147800000|2024-09-12 13:30:00|5.67|3.92|5.69|3.94|5.71|3.96|5.65|3.9|0
1726148100000|2024-09-12 13:35:00|5.7|3.95|5.68|3.93|5.71|3.96|5.64|3.89|0
1726148400000|2024-09-12 13:40:00|5.67|3.92|5.69|3.94|5.71|3.96|5.63|3.88|0
1726148700000|2024-09-12 13:45:00|5.68|3.93|5.81|4.06|5.83|4.08|5.62|3.87|0
1726149000000|2024-09-12 13:50:00|5.59|3.84|5.64|3.89|5.85|4.1|5.59|3.84|0
1726149300000|2024-09-12 13:55:00|5.65|3.9|5.66|3.91|5.69|3.94|5.64|3.89|0
1726149600000|2024-09-12 14:00:00|5.65|3.9|5.68|3.93|5.7|3.95|5.63|3.88|0
1726149900000|2024-09-12 14:05:00|5.67|3.92|5.64|3.89|5.68|3.93|5.63|3.88|0
1726150200000|2024-09-12 14:10:00|5.63|3.88|5.55|3.8|5.76|4.01|5.53|3.78|0
1726150500000|2024-09-12 14:15:00|5.56|3.81|5.51|3.76|5.59|3.84|5.5|3.75|0
1726150800000|2024-09-12 14:20:00|5.52|3.77|5.54|3.79|5.56|3.81|5.5|3.75|0
1726151100000|2024-09-12 14:25:00|5.53|3.78|5.52|3.77|5.54|3.79|5.51|3.76|0
1726151400000|2024-09-12 14:30:00|5.51|3.76|5.49|3.74|5.53|3.78|5.48|3.73|0
1726151700000|2024-09-12 14:35:00|5.52|3.77|5.57|3.82|5.64|3.89|5.52|3.77|0
1726152000000|2024-09-12 14:40:00|5.58|3.83|5.53|3.78|5.58|3.83|5.52|3.77|0
1726152300000|2024-09-12 14:45:00|5.54|3.79|5.53|3.78|5.57|3.82|5.53|3.78|0
1726152600000|2024-09-12 14:50:00|5.54|3.79|5.55|3.8|5.56|3.81|5.53|3.78|0
1726152900000|2024-09-12 14:55:00|5.54|3.79|5.64|3.89|5.65|3.9|5.51|3.76|0
1726153200000|2024-09-12 15:00:00|5.61|3.86|5.53|3.78|5.63|3.88|5.52|3.77|0
1726153500000|2024-09-12 15:05:00|5.52|3.77|5.51|3.76|5.53|3.78|5.49|3.74|0
1726153800000|2024-09-12 15:10:00|5.52|3.77|5.42|3.67|5.52|3.77|5.4|3.65|0
1726154100000|2024-09-12 15:15:00|5.43|3.68|5.49|3.74|5.52|3.77|5.42|3.67|0
1726154400000|2024-09-12 15:20:00|5.5|3.75|5.5|3.75|5.53|3.78|5.48|3.73|0
1726154700000|2024-09-12 15:25:00|5.49|3.74|5.62|3.87|5.62|3.87|5.49|3.74|0
1726155000000|2024-09-12 15:30:00|5.63|3.88|5.61|3.86|5.64|3.89|5.58|3.83|0
1726155300000|2024-09-12 15:35:00|5.6|3.85|5.61|3.86|5.62|3.87|5.57|3.82|0
1726155600000|2024-09-12 15:40:00|5.6|3.85|5.64|3.89|5.64|3.89|5.57|3.82|0
1726155900000|2024-09-12 15:45:00|5.63|3.88|5.58|3.83|5.68|3.93|5.57|3.82|0
1726156200000|2024-09-12 15:50:00|5.57|3.82|5.57|3.82|5.6|3.85|5.54|3.79|0
1726156500000|2024-09-12 15:55:00|5.56|3.81|5.59|3.84|5.62|3.87|5.56|3.81|0
1726156800000|2024-09-12 16:00:00|5.6|3.85|5.54|3.79|5.6|3.85|5.53|3.78|0
1726157100000|2024-09-12 16:05:00|5.53|3.78|5.54|3.79|5.58|3.83|5.53|3.78|0
1726157400000|2024-09-12 16:10:00|5.53|3.78|5.53|3.78|5.56|3.81|5.53|3.78|0
1726157700000|2024-09-12 16:15:00|5.52|3.77|5.52|3.77|5.54|3.79|5.52|3.77|0
1726158000000|2024-09-12 16:20:00|5.53|3.78|5.52|3.77|5.53|3.78|5.49|3.74|0
1726158300000|2024-09-12 16:25:00|5.51|3.76|5.51|3.76|5.52|3.77|5.49|3.74|0
1726158600000|2024-09-12 16:30:00|5.5|3.75|5.5|3.75|5.52|3.77|5.5|3.75|0
1726158900000|2024-09-12 16:35:00|5.49|3.74|5.52|3.77|5.52|3.77|5.48|3.73|0
1726159200000|2024-09-12 16:40:00|5.51|3.76|5.49|3.74|5.53|3.78|5.48|3.73|0
1726159500000|2024-09-12 16:45:00|5.48|3.73|5.46|3.71|5.49|3.74|5.46|3.71|0
1726159800000|2024-09-12 16:50:00|5.45|3.7|5.39|3.64|5.45|3.7|5.38|3.63|0
1726160100000|2024-09-12 16:55:00|5.4|3.65|5.47|3.72|5.63|3.88|5.36|3.61|0
1726160400000|2024-09-12 17:00:00|5.46|3.71|5.46|3.71|5.47|3.72|5.45|3.7|0
1726160700000|2024-09-12 17:05:00|5.47|3.72|5.45|3.7|5.47|3.72|5.44|3.69|0
1726161000000|2024-09-12 17:10:00|5.44|3.69|5.44|3.69|5.46|3.71|5.43|3.68|0
1726161300000|2024-09-12 17:15:00|5.43|3.68|5.43|3.68|5.44|3.69|5.42|3.67|0
1726161600000|2024-09-12 17:20:00|5.44|3.69|5.52|3.77|5.55|3.8|5.42|3.67|0
1726161900000|2024-09-12 17:25:00|5.51|3.76|5.53|3.78|5.54|3.79|5.51|3.76|0
1726162200000|2024-09-12 17:30:00|5.52|3.77|5.51|3.76|5.54|3.79|5.51|3.76|0
1726162500000|2024-09-12 17:35:00|5.52|3.77|5.47|3.72|5.52|3.77|5.47|3.72|0
1726162800000|2024-09-12 17:40:00|5.48|3.73|5.47|3.72|5.49|3.74|5.47|3.72|0
1726163100000|2024-09-12 17:45:00|5.46|3.71|5.44|3.69|5.46|3.71|5.44|3.69|0
1726163400000|2024-09-12 17:50:00|5.43|3.68|5.41|3.66|5.43|3.68|5.41|3.66|0
1726163700000|2024-09-12 17:55:00|5.4|3.65|5.47|3.72|5.56|3.81|5.39|3.64|0
1726164000000|2024-09-12 18:00:00|5.48|3.73|5.47|3.72|5.48|3.73|5.45|3.7|0
1726164300000|2024-09-12 18:05:00|5.48|3.73|5.52|3.77|5.54|3.79|5.48|3.73|0
1726164600000|2024-09-12 18:10:00|5.51|3.76|5.51|3.76|5.53|3.78|5.5|3.75|0
1726164900000|2024-09-12 18:15:00|5.52|3.77|5.52|3.77|5.53|3.78|5.5|3.75|0
1726165200000|2024-09-12 18:20:00|5.51|3.76|5.47|3.72|5.52|3.77|5.47|3.72|0
1726165500000|2024-09-12 18:25:00|5.48|3.73|5.47|3.72|5.48|3.73|5.46|3.71|0
1726165800000|2024-09-12 18:30:00|5.48|3.73|5.47|3.72|5.51|3.76|5.45|3.7|0
1726166100000|2024-09-12 18:35:00|5.46|3.71|5.45|3.7|5.47|3.72|5.45|3.7|0
1726166400000|2024-09-12 18:40:00|5.46|3.71|5.47|3.72|5.47|3.72|5.45|3.7|0
1726166700000|2024-09-12 18:45:00|5.46|3.71|5.5|3.75|5.5|3.75|5.46|3.71|0
1726167000000|2024-09-12 18:50:00|5.49|3.74|5.91|3.51|6.19|3.95|5.49|3.33|0
1726167300000|2024-09-12 18:55:00|5.9|3.5|5.83|3.43|5.91|3.51|5.82|3.42|0
1726167600000|2024-09-12 19:00:00|5.84|3.44|5.87|3.47|5.87|3.47|5.83|3.43|0
1726167900000|2024-09-12 19:05:00|5.86|3.46|5.83|3.43|5.86|3.46|5.82|3.42|0
1726168200000|2024-09-12 19:10:00|5.84|3.44|5.83|3.43|5.85|3.45|5.82|3.42|0
1726168500000|2024-09-12 19:15:00|5.84|3.44|5.8|3.4|5.84|3.44|5.8|3.4|0
1726168800000|2024-09-12 19:20:00|5.81|3.41|5.82|3.42|5.84|3.44|5.81|3.41|0
1726169100000|2024-09-12 19:25:00|5.81|3.41|5.68|3.28|5.82|3.42|5.67|3.27|0
1726169400000|2024-09-12 19:30:00|5.69|3.29|5.68|3.28|5.7|3.3|5.67|3.27|0
1726169700000|2024-09-12 19:35:00|5.67|3.27|5.66|3.26|5.68|3.28|5.65|3.25|0
1726170000000|2024-09-12 19:40:00|5.67|3.27|5.65|3.25|5.67|3.27|5.64|3.24|0
1726170300000|2024-09-12 19:45:00|5.64|3.24|5.71|3.31|5.72|3.32|5.64|3.24|0
1726170600000|2024-09-12 19:50:00|5.73|3.33|5.72|3.32|5.73|3.33|5.67|3.27|0
1726170900000|2024-09-12 19:55:00|5.7|3.3|5.65|3.25|5.71|3.31|5.65|3.25|0
1726171200000|2024-09-12 20:00:00|5.66|3.26|5.35|3.6|5.68|3.61|5.33|3.26|0
1726171500000|2024-09-12 20:05:00|5.39|3.64|5.39|3.64|5.4|3.65|5.37|3.62|0
1726171800000|2024-09-12 20:10:00|5.4|3.65|5.39|3.64|5.4|3.65|5.38|3.63|0
1726172100000|2024-09-12 20:15:00|5.51|3.51|5.5|3.5|5.52|3.52|5.5|3.5|0
1726172400000|2024-09-12 20:20:00|5.49|3.49|5.49|3.49|5.5|3.5|5.49|3.49|0
1726172700000|2024-09-12 20:25:00|5.5|3.5|5.48|3.48|5.5|3.5|5.47|3.47|0
1726173000000|2024-09-12 20:30:00|5.47|3.47|5.48|3.48|5.49|3.49|5.47|3.47|0
1726173300000|2024-09-12 20:35:00|5.49|3.49|5.48|3.48|5.49|3.49|5.48|3.48|0
1726173600000|2024-09-12 20:40:00|5.47|3.47|5.47|3.47|5.48|3.48|5.47|3.47|0
1726173900000|2024-09-12 20:45:00|5.48|3.48|5.5|3.5|5.5|3.5|5.48|3.48|0
1726174200000|2024-09-12 20:50:00|5.49|3.49|5.49|3.49|5.49|3.49|5.48|3.48|0
1726174500000|2024-09-12 20:55:00|5.48|3.48|5.51|3.51|5.51|3.51|5.48|3.48|0
1726175100000|2024-09-12 21:05:00|5.5|3.5|5.5|3.5|5.51|3.51|5.49|3.49|0
1726175400000|2024-09-12 21:10:00|5.51|3.51|5.5|3.5|5.51|3.51|5.5|3.5|0
1726175700000|2024-09-12 21:15:00|5.49|3.49|5.49|3.49|5.5|3.5|5.49|3.49|0
1726176000000|2024-09-12 21:20:00|5.5|3.5|5.5|3.5|5.5|3.5|5.49|3.49|0
1726176300000|2024-09-12 21:25:00|5.49|3.49|5.49|3.49|5.49|3.49|5.49|3.49|0
1726176600000|2024-09-12 21:30:00|5.5|3.5|5.5|3.5|5.5|3.5|5.5|3.5|0
1726176900000|2024-09-12 21:35:00|5.49|3.49|5.5|3.5|5.5|3.5|5.49|3.49|0
1726177200000|2024-09-12 21:40:00|5.49|3.49|5.49|3.49|5.49|3.49|5.49|3.49|0
1726177800000|2024-09-12 21:50:00|5.5|3.5|5.5|3.5|5.5|3.5|5.5|3.5|0
1726178100000|2024-09-12 21:55:00|5.49|3.49|5.49|3.49|5.49|3.49|5.49|3.49|0
1726178400000|2024-09-12 22:00:00|5.48|3.48|5.47|3.47|5.49|3.49|5.47|3.47|0
1726178700000|2024-09-12 22:05:00|5.48|3.48|5.48|3.48|5.48|3.48|5.47|3.47|0
1726179000000|2024-09-12 22:10:00|5.47|3.47|5.46|3.46|5.47|3.47|5.46|3.46|0
1726179300000|2024-09-12 22:15:00|5.45|3.45|5.46|3.46|5.46|3.46|5.45|3.45|0
1726179600000|2024-09-12 22:20:00|5.45|3.45|5.46|3.46|5.46|3.46|5.45|3.45|0
1726179900000|2024-09-12 22:25:00|5.45|3.45|5.45|3.45|5.46|3.46|5.45|3.45|0
1726180200000|2024-09-12 22:30:00|5.44|3.44|5.45|3.45|5.45|3.45|5.44|3.44|0
1726180500000|2024-09-12 22:35:00|5.46|3.46|5.45|3.45|5.46|3.46|5.45|3.45|0
1726180800000|2024-09-12 22:40:00|5.44|3.44|5.44|3.44|5.45|3.45|5.44|3.44|0
1726181100000|2024-09-12 22:45:00|5.43|3.43|5.43|3.43|5.43|3.43|5.43|3.43|0
1726181400000|2024-09-12 22:50:00|5.44|3.44|5.43|3.43|5.44|3.44|5.43|3.43|0
1726182000000|2024-09-12 23:00:00|5.42|3.42|5.42|3.42|5.42|3.42|5.42|3.42|0
1726182300000|2024-09-12 23:05:00|5.41|3.41|5.4|3.4|5.41|3.41|5.39|3.39|0
1726182600000|2024-09-12 23:10:00|5.41|3.41|5.41|3.41|5.41|3.41|5.41|3.41|0
1726182900000|2024-09-12 23:15:00|5.42|3.42|5.41|3.41|5.42|3.42|5.41|3.41|0
1726183200000|2024-09-12 23:20:00|5.42|3.42|5.42|3.42|5.42|3.42|5.41|3.41|0
1726183500000|2024-09-12 23:25:00|5.41|3.41|5.41|3.41|5.42|3.42|5.41|3.41|0
1726183800000|2024-09-12 23:30:00|5.4|3.4|5.4|3.4|5.4|3.4|5.4|3.4|0
1726184100000|2024-09-12 23:35:00|5.41|3.41|5.41|3.41|5.41|3.41|5.41|3.41|0
1726184400000|2024-09-12 23:40:00|5.4|3.4|5.4|3.4|5.4|3.4|5.39|3.39|0
1726184700000|2024-09-12 23:45:00|5.39|3.39|5.38|3.38|5.4|3.4|5.38|3.38|0
1726185000000|2024-09-12 23:50:00|5.39|3.39|5.4|3.4|5.41|3.41|5.39|3.39|0
1726185300000|2024-09-12 23:55:00|5.39|3.39|5.4|3.4|5.41|3.41|5.39|3.39|0
1726185600000|2024-09-13 00:00:00|5.39|3.39|5.41|3.41|5.41|3.41|5.39|3.39|0
1726185900000|2024-09-13 00:05:00|5.4|3.4|5.4|3.4|5.4|3.4|5.39|3.39|0
1726186200000|2024-09-13 00:10:00|5.39|3.39|5.39|3.39|5.39|3.39|5.38|3.38|0
1726186500000|2024-09-13 00:15:00|5.26|3.51|5.28|3.53|5.28|3.53|5.26|3.51|0
1726186800000|2024-09-13 00:20:00|5.27|3.52|5.26|3.51|5.29|3.54|5.26|3.51|0
1726187100000|2024-09-13 00:25:00|5.27|3.52|5.27|3.52|5.27|3.52|5.26|3.51|0
1726187400000|2024-09-13 00:30:00|5.26|3.51|5.25|3.5|5.27|3.52|5.24|3.49|0
1726187700000|2024-09-13 00:35:00|5.24|3.49|5.25|3.5|5.25|3.5|5.24|3.49|0
1726188000000|2024-09-13 00:40:00|5.24|3.49|5.25|3.5|5.25|3.5|5.24|3.49|0
1726188300000|2024-09-13 00:45:00|5.26|3.51|5.25|3.5|5.26|3.51|5.24|3.49|0
1726188600000|2024-09-13 00:50:00|5.24|3.49|5.25|3.5|5.25|3.5|5.24|3.49|0
1726188900000|2024-09-13 00:55:00|5.26|3.51|5.26|3.51|5.27|3.52|5.25|3.5|0
1726189200000|2024-09-13 01:00:00|5.27|3.52|5.28|3.53|5.28|3.53|5.26|3.51|0
1726189500000|2024-09-13 01:05:00|5.27|3.52|5.28|3.53|5.28|3.53|5.27|3.52|0
1726189800000|2024-09-13 01:10:00|5.27|3.52|5.29|3.54|5.29|3.54|5.27|3.52|0
1726190100000|2024-09-13 01:15:00|5.28|3.53|5.29|3.54|5.3|3.55|5.28|3.53|0
1726190400000|2024-09-13 01:20:00|5.28|3.53|5.28|3.53|5.3|3.55|5.28|3.53|0
1726190700000|2024-09-13 01:25:00|5.27|3.52|5.27|3.52|5.27|3.52|5.27|3.52|0
1726191000000|2024-09-13 01:30:00|5.28|3.53|5.27|3.52|5.28|3.53|5.27|3.52|0
1726191300000|2024-09-13 01:35:00|5.28|3.53|5.28|3.53|5.29|3.54|5.27|3.52|0
1726191600000|2024-09-13 01:40:00|5.27|3.52|5.28|3.53|5.29|3.54|5.27|3.52|0
1726191900000|2024-09-13 01:45:00|5.29|3.54|5.28|3.53|5.29|3.54|5.28|3.53|0
1726192200000|2024-09-13 01:50:00|5.27|3.52|5.27|3.52|5.28|3.53|5.27|3.52|0
1726192500000|2024-09-13 01:55:00|5.28|3.53|5.28|3.53|5.28|3.53|5.27|3.52|0
1726192800000|2024-09-13 02:00:00|5.29|3.54|5.28|3.53|5.29|3.54|5.28|3.53|0
1726193100000|2024-09-13 02:05:00|5.29|3.54|5.28|3.53|5.29|3.54|5.28|3.53|0
1726193400000|2024-09-13 02:10:00|5.27|3.52|5.28|3.53|5.28|3.53|5.27|3.52|0
1726193700000|2024-09-13 02:15:00|5.29|3.54|5.29|3.54|5.3|3.55|5.28|3.53|0
1726194000000|2024-09-13 02:20:00|5.28|3.53|5.28|3.53|5.28|3.53|5.28|3.53|0
1726194300000|2024-09-13 02:25:00|5.29|3.54|5.28|3.53|5.29|3.54|5.28|3.53|0
1726194600000|2024-09-13 02:30:00|5.29|3.54|5.28|3.53|5.29|3.54|5.28|3.53|0
1726194900000|2024-09-13 02:35:00|5.29|3.54|5.29|3.54|5.29|3.54|5.28|3.53|0
1726195200000|2024-09-13 02:40:00|5.3|3.55|5.3|3.55|5.31|3.56|5.3|3.55|0
1726195500000|2024-09-13 02:45:00|5.29|3.54|5.3|3.55|5.3|3.55|5.29|3.54|0
1726195800000|2024-09-13 02:50:00|5.29|3.54|5.3|3.55|5.3|3.55|5.29|3.54|0
1726196100000|2024-09-13 02:55:00|5.29|3.54|5.3|3.55|5.3|3.55|5.29|3.54|0
1726196400000|2024-09-13 03:00:00|5.29|3.54|5.29|3.54|5.3|3.55|5.29|3.54|0
1726196700000|2024-09-13 03:05:00|5.28|3.53|5.28|3.53|5.28|3.53|5.28|3.53|0
1726197000000|2024-09-13 03:10:00|5.27|3.52|5.27|3.52|5.28|3.53|5.27|3.52|0
1726197600000|2024-09-13 03:20:00|5.26|3.51|5.26|3.51|5.27|3.52|5.26|3.51|0
1726197900000|2024-09-13 03:25:00|5.33|3.58|5.33|3.58|5.33|3.58|5.32|3.57|0
1726198200000|2024-09-13 03:30:00|5.34|3.59|5.34|3.59|5.34|3.59|5.33|3.58|0
1726198500000|2024-09-13 03:35:00|5.33|3.58|5.33|3.58|5.33|3.58|5.33|3.58|0
1726199400000|2024-09-13 03:50:00|5.32|3.57|5.33|3.58|5.33|3.58|5.32|3.57|0
1726199700000|2024-09-13 03:55:00|5.32|3.57|5.32|3.57|5.33|3.58|5.32|3.57|0
1726200000000|2024-09-13 04:00:00|5.33|3.58|5.32|3.57|5.33|3.58|5.32|3.57|0
1726200300000|2024-09-13 04:05:00|5.33|3.58|5.33|3.58|5.33|3.58|5.32|3.57|0
1726200600000|2024-09-13 04:10:00|5.32|3.57|5.33|3.58|5.33|3.58|5.32|3.57|0
1726200900000|2024-09-13 04:15:00|5.32|3.57|5.32|3.57|5.32|3.57|5.32|3.57|0
1726201200000|2024-09-13 04:20:00|5.33|3.58|5.32|3.57|5.33|3.58|5.32|3.57|0
1726201500000|2024-09-13 04:25:00|5.33|3.58|5.32|3.57|5.33|3.58|5.32|3.57|0
1726201800000|2024-09-13 04:30:00|5.33|3.58|5.33|3.58|5.33|3.58|5.32|3.57|0
1726202100000|2024-09-13 04:35:00|5.32|3.57|5.32|3.57|5.32|3.57|5.32|3.57|0
1726202400000|2024-09-13 04:40:00|5.33|3.58|5.32|3.57|5.33|3.58|5.32|3.57|0
1726202700000|2024-09-13 04:45:00|5.31|3.56|5.32|3.57|5.32|3.57|5.31|3.56|0
1726203000000|2024-09-13 04:50:00|5.31|3.56|5.32|3.57|5.32|3.57|5.31|3.56|0
1726203300000|2024-09-13 04:55:00|5.31|3.56|5.32|3.57|5.32|3.57|5.31|3.56|0
1726203900000|2024-09-13 05:05:00|5.31|3.56|5.29|3.54|5.32|3.57|5.29|3.54|0
1726204200000|2024-09-13 05:10:00|5.3|3.55|5.29|3.54|5.3|3.55|5.29|3.54|0
1726204500000|2024-09-13 05:15:00|5.3|3.55|5.29|3.54|5.3|3.55|5.29|3.54|0
1726204800000|2024-09-13 05:20:00|5.28|3.53|5.29|3.54|5.29|3.54|5.28|3.53|0
1726205100000|2024-09-13 05:25:00|5.28|3.53|5.28|3.53|5.28|3.53|5.28|3.53|0
1726205400000|2024-09-13 05:30:00|5.29|3.54|5.28|3.53|5.29|3.54|5.27|3.52|0
1726205700000|2024-09-13 05:35:00|5.29|3.54|5.28|3.53|5.29|3.54|5.28|3.53|0
1726206000000|2024-09-13 05:40:00|5.27|3.52|5.26|3.51|5.27|3.52|5.25|3.5|0
1726206300000|2024-09-13 05:45:00|5.27|3.52|5.28|3.53|5.28|3.53|5.27|3.52|0
1726206600000|2024-09-13 05:50:00|5.29|3.54|5.29|3.54|5.29|3.54|5.28|3.53|0
1726206900000|2024-09-13 05:55:00|5.3|3.55|5.32|3.57|5.32|3.57|5.3|3.55|0
1726207200000|2024-09-13 06:00:00|5.31|3.56|5.31|3.56|5.33|3.58|5.3|3.55|0
1726207500000|2024-09-13 06:05:00|5.32|3.57|5.36|3.61|5.36|3.61|5.31|3.56|0
1726207800000|2024-09-13 06:10:00|5.37|3.62|5.36|3.61|5.37|3.62|5.36|3.61|0
1726208100000|2024-09-13 06:15:00|5.37|3.62|5.36|3.61|5.37|3.62|5.36|3.61|0
1726208400000|2024-09-13 06:20:00|5.35|3.6|5.35|3.6|5.36|3.61|5.35|3.6|0
1726208700000|2024-09-13 06:25:00|5.36|3.61|5.36|3.61|5.36|3.61|5.36|3.61|0
1726209000000|2024-09-13 06:30:00|5.35|3.6|5.36|3.61|5.36|3.61|5.35|3.6|0
1726209300000|2024-09-13 06:35:00|5.35|3.6|5.36|3.61|5.36|3.61|5.35|3.6|0
1726209600000|2024-09-13 06:40:00|5.35|3.6|5.34|3.59|5.36|3.61|5.34|3.59|0
1726209900000|2024-09-13 06:45:00|5.35|3.6|5.34|3.59|5.35|3.6|5.34|3.59|0
1726210200000|2024-09-13 06:50:00|5.35|3.6|5.35|3.6|5.35|3.6|5.34|3.59|0
1726210500000|2024-09-13 06:55:00|5.34|3.59|5.35|3.6|5.35|3.6|5.34|3.59|0
1726210800000|2024-09-13 07:00:00|5.34|3.59|5.32|3.57|5.35|3.6|5.32|3.57|0
1726211100000|2024-09-13 07:05:00|5.31|3.56|5.3|3.55|5.32|3.57|5.29|3.54|0
1726211400000|2024-09-13 07:10:00|5.31|3.56|5.3|3.55|5.31|3.56|5.29|3.54|0
1726212000000|2024-09-13 07:20:00|5.29|3.54|5.28|3.53|5.29|3.54|5.27|3.52|0
1726212300000|2024-09-13 07:25:00|5.29|3.54|5.26|3.51|5.29|3.54|5.25|3.5|0
1726212600000|2024-09-13 07:30:00|5.27|3.52|5.28|3.53|5.29|3.54|5.26|3.51|0
1726212900000|2024-09-13 07:35:00|5.27|3.52|5.28|3.53|5.28|3.53|5.27|3.52|0
1726213200000|2024-09-13 07:40:00|5.27|3.52|5.28|3.53|5.28|3.53|5.26|3.51|0
1726213500000|2024-09-13 07:45:00|5.27|3.52|5.3|3.55|5.3|3.55|5.27|3.52|0
1726213800000|2024-09-13 07:50:00|5.31|3.56|5.32|3.57|5.32|3.57|5.29|3.54|0
1726214100000|2024-09-13 07:55:00|5.31|3.56|5.45|3.7|5.45|3.7|5.31|3.56|0
1726214400000|2024-09-13 08:00:00|5.46|3.71|5.48|3.73|5.48|3.73|5.46|3.71|0
1726214700000|2024-09-13 08:05:00|5.47|3.72|5.45|3.7|5.48|3.73|5.45|3.7|0
1726215000000|2024-09-13 08:10:00|5.44|3.69|5.43|3.68|5.46|3.71|5.43|3.68|0
1726215300000|2024-09-13 08:15:00|5.44|3.69|5.43|3.68|5.45|3.7|5.43|3.68|0
1726215600000|2024-09-13 08:20:00|5.42|3.67|5.43|3.68|5.43|3.68|5.42|3.67|0
1726215900000|2024-09-13 08:25:00|5.44|3.69|5.44|3.69|5.44|3.69|5.42|3.67|0
1726216200000|2024-09-13 08:30:00|5.43|3.68|5.45|3.7|5.45|3.7|5.43|3.68|0
1726216500000|2024-09-13 08:35:00|5.44|3.69|5.44|3.69|5.44|3.69|5.43|3.68|0
1726216800000|2024-09-13 08:40:00|5.43|3.68|5.43|3.68|5.44|3.69|5.43|3.68|0
1726217100000|2024-09-13 08:45:00|5.42|3.67|5.41|3.66|5.43|3.68|5.41|3.66|0
1726217400000|2024-09-13 08:50:00|5.4|3.65|5.42|3.67|5.43|3.68|5.4|3.65|0
1726217700000|2024-09-13 08:55:00|5.43|3.68|5.43|3.68|5.45|3.7|5.42|3.67|0
1726218000000|2024-09-13 09:00:00|5.42|3.67|5.43|3.68|5.43|3.68|5.41|3.66|0
1726218300000|2024-09-13 09:05:00|5.42|3.67|5.4|3.65|5.42|3.67|5.4|3.65|0
1726218600000|2024-09-13 09:10:00|5.41|3.66|5.38|3.63|5.41|3.66|5.38|3.63|0
1726218900000|2024-09-13 09:15:00|5.39|3.64|5.4|3.65|5.4|3.65|5.38|3.63|0
1726219200000|2024-09-13 09:20:00|5.39|3.64|5.39|3.64|5.39|3.64|5.38|3.63|0
1726219500000|2024-09-13 09:25:00|5.4|3.65|5.39|3.64|5.4|3.65|5.39|3.64|0
1726219800000|2024-09-13 09:30:00|5.38|3.63|5.38|3.63|5.39|3.64|5.37|3.62|0
1726220100000|2024-09-13 09:35:00|5.37|3.62|5.36|3.61|5.38|3.63|5.36|3.61|0
1726220400000|2024-09-13 09:40:00|5.35|3.6|5.37|3.62|5.37|3.62|5.35|3.6|0
1726220700000|2024-09-13 09:45:00|5.36|3.61|5.36|3.61|5.37|3.62|5.34|3.59|0
1726221000000|2024-09-13 09:50:00|5.37|3.62|5.37|3.62|5.38|3.63|5.37|3.62|0
1726221300000|2024-09-13 09:55:00|5.38|3.63|5.37|3.62|5.38|3.63|5.37|3.62|0
1726221600000|2024-09-13 10:00:00|5.38|3.63|5.36|3.61|5.39|3.64|5.36|3.61|0
1726221900000|2024-09-13 10:05:00|5.37|3.62|5.35|3.6|5.37|3.62|5.35|3.6|0
1726222200000|2024-09-13 10:10:00|5.36|3.61|5.35|3.6|5.36|3.61|5.35|3.6|0
1726222500000|2024-09-13 10:15:00|5.36|3.61|5.37|3.62|5.37|3.62|5.36|3.61|0
1726222800000|2024-09-13 10:20:00|5.5|3.75|5.42|3.67|5.5|3.75|5.42|3.67|0
1726223100000|2024-09-13 10:25:00|5.43|3.68|5.42|3.67|5.43|3.68|5.42|3.67|0
1726223400000|2024-09-13 10:30:00|5.41|3.66|5.41|3.66|5.42|3.67|5.41|3.66|0
1726223700000|2024-09-13 10:35:00|5.42|3.67|5.43|3.68|5.43|3.68|5.41|3.66|0
1726224000000|2024-09-13 10:40:00|5.44|3.69|5.44|3.69|5.44|3.69|5.43|3.68|0
1726224300000|2024-09-13 10:45:00|5.43|3.68|5.43|3.68|5.44|3.69|5.43|3.68|0
1726224600000|2024-09-13 10:50:00|5.42|3.67|5.41|3.66|5.42|3.67|5.41|3.66|0
1726224900000|2024-09-13 10:55:00|5.42|3.67|5.41|3.66|5.42|3.67|5.41|3.66|0
1726225200000|2024-09-13 11:00:00|5.42|3.67|5.44|3.69|5.44|3.69|5.41|3.66|0
1726225500000|2024-09-13 11:05:00|5.43|3.68|5.44|3.69|5.45|3.7|5.43|3.68|0
1726225800000|2024-09-13 11:10:00|5.45|3.7|5.44|3.69|5.45|3.7|5.44|3.69|0
1726226100000|2024-09-13 11:15:00|5.45|3.7|5.43|3.68|5.45|3.7|5.43|3.68|0
1726226400000|2024-09-13 11:20:00|5.44|3.69|5.43|3.68|5.44|3.69|5.43|3.68|0
1726226700000|2024-09-13 11:25:00|5.42|3.67|5.42|3.67|5.43|3.68|5.42|3.67|0
1726227000000|2024-09-13 11:30:00|5.43|3.68|5.42|3.67|5.43|3.68|5.42|3.67|0
1726227300000|2024-09-13 11:35:00|5.43|3.68|5.46|3.71|5.47|3.72|5.43|3.68|0
1726227600000|2024-09-13 11:40:00|5.47|3.72|5.43|3.68|5.47|3.72|5.43|3.68|0
1726227900000|2024-09-13 11:45:00|5.44|3.69|5.44|3.69|5.45|3.7|5.43|3.68|0
1726228200000|2024-09-13 11:50:00|5.43|3.68|5.44|3.69|5.44|3.69|5.42|3.67|0
1726228500000|2024-09-13 11:55:00|5.38|3.63|5.4|3.65|5.41|3.66|5.37|3.62|0
1726228800000|2024-09-13 12:00:00|5.41|3.66|5.39|3.64|5.41|3.66|5.38|3.63|0
1726229100000|2024-09-13 12:05:00|5.4|3.65|5.4|3.65|5.41|3.66|5.4|3.65|0
1726229400000|2024-09-13 12:10:00|5.39|3.64|5.39|3.64|5.4|3.65|5.39|3.64|0
1726229700000|2024-09-13 12:15:00|5.38|3.63|5.39|3.64|5.39|3.64|5.38|3.63|0
1726230000000|2024-09-13 12:20:00|5.38|3.63|5.39|3.64|5.39|3.64|5.38|3.63|0
1726230300000|2024-09-13 12:25:00|5.4|3.65|5.4|3.65|5.4|3.65|5.39|3.64|0
1726230600000|2024-09-13 12:30:00|5.39|3.64|5.4|3.65|5.41|3.66|5.39|3.64|0
1726230900000|2024-09-13 12:35:00|5.41|3.66|5.43|3.68|5.43|3.68|5.39|3.64|0
1726231200000|2024-09-13 12:40:00|5.44|3.69|5.42|3.67|5.46|3.71|5.42|3.67|0
1726231500000|2024-09-13 12:45:00|5.41|3.66|5.4|3.65|5.42|3.67|5.4|3.65|0
1726231800000|2024-09-13 12:50:00|5.41|3.66|5.39|3.64|5.41|3.66|5.38|3.63|0
1726232100000|2024-09-13 12:55:00|5.38|3.63|5.39|3.64|5.39|3.64|5.37|3.62|0
1726232400000|2024-09-13 13:00:00|5.38|3.63|5.39|3.64|5.4|3.65|5.38|3.63|0
1726232700000|2024-09-13 13:05:00|5.4|3.65|5.38|3.63|5.4|3.65|5.37|3.62|0
1726233000000|2024-09-13 13:10:00|5.37|3.62|5.39|3.64|5.39|3.64|5.37|3.62|0
1726233300000|2024-09-13 13:15:00|5.38|3.63|5.39|3.64|5.4|3.65|5.38|3.63|0
1726233600000|2024-09-13 13:20:00|5.4|3.65|5.4|3.65|5.41|3.66|5.4|3.65|0
1726233900000|2024-09-13 13:25:00|5.41|3.66|5.44|3.69|5.44|3.69|5.38|3.63|0
1726234200000|2024-09-13 13:30:00|5.43|3.68|5.38|3.63|5.45|3.7|5.38|3.63|0
1726234500000|2024-09-13 13:35:00|5.37|3.62|5.44|3.69|5.45|3.7|5.36|3.61|0
1726234800000|2024-09-13 13:40:00|5.45|3.7|5.4|3.65|5.46|3.71|5.4|3.65|0
1726235100000|2024-09-13 13:45:00|5.39|3.64|5.37|3.62|5.42|3.67|5.36|3.61|0
1726235400000|2024-09-13 13:50:00|5.36|3.61|5.38|3.63|5.39|3.64|5.36|3.61|0
1726235700000|2024-09-13 13:55:00|5.39|3.64|5.38|3.63|5.4|3.65|5.37|3.62|0
1726236000000|2024-09-13 14:00:00|5.33|3.58|5.38|3.63|5.47|3.72|5.33|3.58|0
1726236300000|2024-09-13 14:05:00|5.36|3.61|5.36|3.61|5.44|3.69|5.32|3.57|0
1726236600000|2024-09-13 14:10:00|5.35|3.6|5.35|3.6|5.38|3.63|5.32|3.57|0
1726236900000|2024-09-13 14:15:00|5.36|3.61|5.32|3.57|5.36|3.61|5.3|3.55|0
1726237200000|2024-09-13 14:20:00|5.31|3.56|5.26|3.51|5.33|3.58|5.26|3.51|0
1726237500000|2024-09-13 14:25:00|5.27|3.52|5.39|3.64|5.4|3.65|5.25|3.5|0
1726237800000|2024-09-13 14:30:00|5.41|3.66|5.41|3.66|5.47|3.72|5.4|3.65|0
1726238100000|2024-09-13 14:35:00|5.42|3.67|5.34|3.59|5.43|3.68|5.34|3.59|0
1726238400000|2024-09-13 14:40:00|5.33|3.58|5.28|3.53|5.33|3.58|5.27|3.52|0
1726238700000|2024-09-13 14:45:00|5.29|3.54|5.29|3.54|5.31|3.56|5.27|3.52|0
1726239000000|2024-09-13 14:50:00|5.3|3.55|5.34|3.59|5.36|3.61|5.29|3.54|0
1726239300000|2024-09-13 14:55:00|5.33|3.58|5.33|3.58|5.37|3.62|5.31|3.56|0
1726239600000|2024-09-13 15:00:00|5.34|3.59|5.14|3.39|5.46|3.71|5.14|3.39|0
1726239900000|2024-09-13 15:05:00|5.13|3.38|5.16|3.41|5.16|3.41|5.13|3.38|0
1726240200000|2024-09-13 15:10:00|5.17|3.42|5.16|3.41|5.17|3.42|5.14|3.39|0
1726240500000|2024-09-13 15:15:00|5.15|3.4|5.16|3.41|5.16|3.41|5.14|3.39|0
1726240800000|2024-09-13 15:20:00|5.15|3.4|5.13|3.38|5.17|3.42|5.12|3.37|0
1726241100000|2024-09-13 15:25:00|5.12|3.37|5.14|3.39|5.15|3.4|5.12|3.37|0
1726241400000|2024-09-13 15:30:00|5.15|3.4|5.13|3.38|5.15|3.4|5.12|3.37|0
1726241700000|2024-09-13 15:35:00|5.12|3.37|5.13|3.38|5.15|3.4|5.11|3.36|0
1726242000000|2024-09-13 15:40:00|5.12|3.37|5.1|3.35|5.13|3.38|5.09|3.34|0
1726242300000|2024-09-13 15:45:00|5.09|3.34|5.08|3.33|5.09|3.34|5.06|3.31|0
1726242600000|2024-09-13 15:50:00|5.07|3.32|5.07|3.32|5.09|3.34|5.06|3.31|0
1726242900000|2024-09-13 15:55:00|5.06|3.31|5.07|3.32|5.08|3.33|5.06|3.31|0
1726243200000|2024-09-13 16:00:00|5.08|3.33|5.07|3.32|5.08|3.33|5.05|3.3|0
1726243500000|2024-09-13 16:05:00|5.08|3.33|5.1|3.35|5.11|3.36|5.06|3.31|0
1726243800000|2024-09-13 16:10:00|5.11|3.36|5.13|3.38|5.15|3.4|5.09|3.34|0
1726244100000|2024-09-13 16:15:00|5.14|3.39|5.14|3.39|5.15|3.4|5.13|3.38|0
1726244400000|2024-09-13 16:20:00|5.15|3.4|5.15|3.4|5.16|3.41|5.13|3.38|0
1726244700000|2024-09-13 16:25:00|5.16|3.41|5.16|3.41|5.16|3.41|5.14|3.39|0
1726245000000|2024-09-13 16:30:00|5.15|3.4|5.15|3.4|5.16|3.41|5.15|3.4|0
1726245300000|2024-09-13 16:35:00|5.16|3.41|5.16|3.41|5.17|3.42|5.15|3.4|0
1726245600000|2024-09-13 16:40:00|5.15|3.4|5.16|3.41|5.17|3.42|5.15|3.4|0
1726245900000|2024-09-13 16:45:00|5.17|3.42|5.17|3.42|5.18|3.43|5.16|3.41|0
1726246200000|2024-09-13 16:50:00|5.16|3.41|5.11|3.36|5.16|3.41|5.11|3.36|0
1726246500000|2024-09-13 16:55:00|5.12|3.37|5.1|3.35|5.12|3.37|5.1|3.35|0
1726246800000|2024-09-13 17:00:00|5.11|3.36|5.09|3.34|5.11|3.36|5.09|3.34|0
1726247100000|2024-09-13 17:05:00|5.08|3.33|5.08|3.33|5.09|3.34|5.07|3.32|0
1726247400000|2024-09-13 17:10:00|5.07|3.32|5.08|3.33|5.09|3.34|5.07|3.32|0
1726247700000|2024-09-13 17:15:00|5.07|3.32|5.06|3.31|5.08|3.33|5.06|3.31|0
1726248000000|2024-09-13 17:20:00|5.07|3.32|5.08|3.33|5.09|3.34|5.06|3.31|0
1726248300000|2024-09-13 17:25:00|5.07|3.32|5.05|3.3|5.08|3.33|5.05|3.3|0
1726248600000|2024-09-13 17:30:00|5.04|3.29|5.07|3.32|5.07|3.32|5.04|3.29|0
1726248900000|2024-09-13 17:35:00|5.06|3.31|5.04|3.29|5.08|3.33|5.03|3.28|0
1726249200000|2024-09-13 17:40:00|5.03|3.28|5.04|3.29|5.06|3.31|5.03|3.28|0
1726249500000|2024-09-13 17:45:00|5.03|3.28|5.04|3.29|5.05|3.3|5.03|3.28|0
1726249800000|2024-09-13 17:50:00|5.05|3.3|5.04|3.29|5.05|3.3|5.03|3.28|0
1726250100000|2024-09-13 17:55:00|5.05|3.3|5.06|3.31|5.07|3.32|5.04|3.29|0
1726250400000|2024-09-13 18:00:00|5.07|3.32|5.13|3.38|5.17|3.42|5.06|3.31|0
1726250700000|2024-09-13 18:05:00|5.12|3.37|5.08|3.33|5.12|3.37|5.06|3.31|0
1726251000000|2024-09-13 18:10:00|5.09|3.34|5.11|3.36|5.12|3.37|5.08|3.33|0
1726251300000|2024-09-13 18:15:00|5.1|3.35|5.11|3.36|5.13|3.38|5.1|3.35|0
1726251600000|2024-09-13 18:20:00|5.12|3.37|5.21|3.46|5.21|3.46|5.11|3.36|0
1726251900000|2024-09-13 18:25:00|5.22|3.47|5.23|3.48|5.24|3.49|5.21|3.46|0
1726252200000|2024-09-13 18:30:00|5.24|3.49|5.23|3.48|5.25|3.5|5.23|3.48|0
1726252500000|2024-09-13 18:35:00|5.24|3.49|5.24|3.49|5.24|3.49|5.22|3.47|0
1726252800000|2024-09-13 18:40:00|5.23|3.48|5.22|3.47|5.24|3.49|5.19|3.44|0
1726253100000|2024-09-13 18:45:00|5.21|3.46|5.23|3.48|5.23|3.48|5.19|3.44|0
1726253400000|2024-09-13 18:50:00|5.24|3.49|5.23|3.48|5.25|3.5|5.22|3.47|0
1726253700000|2024-09-13 18:55:00|5.24|3.49|5.22|3.47|5.24|3.49|5.22|3.47|0
1726254000000|2024-09-13 19:00:00|5.24|3.49|5.24|3.49|5.25|3.5|5.23|3.48|0
1726254300000|2024-09-13 19:05:00|5.23|3.48|5.23|3.48|5.24|3.49|5.22|3.47|0
1726254600000|2024-09-13 19:10:00|5.24|3.49|5.23|3.48|5.25|3.5|5.22|3.47|0
1726254900000|2024-09-13 19:15:00|5.22|3.47|5.2|3.45|5.22|3.47|5.19|3.44|0
1726255200000|2024-09-13 19:20:00|5.21|3.46|5.19|3.44|5.22|3.47|5.19|3.44|0
1726255500000|2024-09-13 19:25:00|5.18|3.43|5.19|3.44|5.21|3.46|5.18|3.43|0
1726255800000|2024-09-13 19:30:00|5.2|3.45|5.19|3.44|5.2|3.45|5.18|3.43|0
1726256100000|2024-09-13 19:35:00|5.18|3.43|5.2|3.45|5.22|3.47|5.18|3.43|0
1726256400000|2024-09-13 19:40:00|5.19|3.44|5.18|3.43|5.2|3.45|5.18|3.43|0
1726256700000|2024-09-13 19:45:00|5.19|3.44|5.36|3.61|5.39|3.64|5.17|3.42|0
1726257000000|2024-09-13 19:50:00|5.35|3.6|5.32|3.57|5.36|3.61|5.32|3.57|0
1726257300000|2024-09-13 19:55:00|5.33|3.58|5.35|3.6|5.36|3.61|5.31|3.56|0
1726257600000|2024-09-13 20:00:00|5.61|3.86|5.63|3.88|5.64|3.89|5.61|3.86|0
1726257900000|2024-09-13 20:05:00|5.62|3.87|5.61|3.86|5.62|3.87|5.6|3.85|0
1726258200000|2024-09-13 20:10:00|5.62|3.87|5.61|3.86|5.63|3.88|5.61|3.86|0
1726446000000|2024-09-16 00:20:00|5.78|4.03|5.78|4.03|5.79|4.04|5.78|4.03|0
1726446600000|2024-09-16 00:30:00|5.79|4.04|5.78|4.03|5.79|4.04|5.78|4.03|0
1726446900000|2024-09-16 00:35:00|5.79|4.04|5.78|4.03|5.79|4.04|5.78|4.03|0
1726447200000|2024-09-16 00:40:00|5.79|4.04|5.76|4.01|5.79|4.04|5.76|4.01|0
1726447500000|2024-09-16 00:45:00|5.77|4.02|5.77|4.02|5.79|4.04|5.76|4.01|0
1726447800000|2024-09-16 00:50:00|5.78|4.03|5.79|4.04|5.79|4.04|5.77|4.02|0
1726448100000|2024-09-16 00:55:00|5.78|4.03|5.78|4.03|5.79|4.04|5.78|4.03|0
1726448400000|2024-09-16 01:00:00|5.79|4.04|5.79|4.04|5.79|4.04|5.78|4.03|0
1726448700000|2024-09-16 01:05:00|5.78|4.03|5.79|4.04|5.79|4.04|5.78|4.03|0
1726449000000|2024-09-16 01:10:00|5.8|4.05|5.79|4.04|5.8|4.05|5.79|4.04|0
1726449300000|2024-09-16 01:15:00|5.8|4.05|5.81|4.06|5.82|4.07|5.8|4.05|0
1726449600000|2024-09-16 01:20:00|5.8|4.05|5.8|4.05|5.81|4.06|5.8|4.05|0
1726449900000|2024-09-16 01:25:00|5.79|4.04|5.79|4.04|5.79|4.04|5.79|4.04|0
1726450200000|2024-09-16 01:30:00|5.8|4.05|5.78|4.03|5.8|4.05|5.78|4.03|0
1726450500000|2024-09-16 01:35:00|5.79|4.04|5.79|4.04|5.8|4.05|5.78|4.03|0
1726450800000|2024-09-16 01:40:00|5.78|4.03|5.79|4.04|5.79|4.04|5.78|4.03|0
1726451100000|2024-09-16 01:45:00|5.78|4.03|5.77|4.02|5.79|4.04|5.77|4.02|0
1726451400000|2024-09-16 01:50:00|5.78|4.03|5.77|4.02|5.78|4.03|5.76|4.01|0
1726451700000|2024-09-16 01:55:00|5.76|4.01|5.76|4.01|5.77|4.02|5.76|4.01|0
1726452000000|2024-09-16 02:00:00|5.75|4|5.76|4.01|5.76|4.01|5.75|4|0
1726452300000|2024-09-16 02:05:00|5.77|4.02|5.77|4.02|5.77|4.02|5.76|4.01|0
1726452600000|2024-09-16 02:10:00|5.76|4.01|5.76|4.01|5.77|4.02|5.76|4.01|0
1726452900000|2024-09-16 02:15:00|5.75|4|5.75|4|5.76|4.01|5.75|4|0
1726453200000|2024-09-16 02:20:00|5.76|4.01|5.75|4|5.76|4.01|5.75|4|0
1726453500000|2024-09-16 02:25:00|5.76|4.01|5.76|4.01|5.76|4.01|5.76|4.01|0
1726453800000|2024-09-16 02:30:00|5.77|4.02|5.77|4.02|5.77|4.02|5.77|4.02|0
1726454100000|2024-09-16 02:35:00|5.76|4.01|5.76|4.01|5.77|4.02|5.76|4.01|0
1726454400000|2024-09-16 02:40:00|5.77|4.02|5.77|4.02|5.77|4.02|5.76|4.01|0
1726454700000|2024-09-16 02:45:00|5.76|4.01|5.76|4.01|5.77|4.02|5.76|4.01|0
1726455600000|2024-09-16 03:00:00|5.75|4|5.76|4.01|5.76|4.01|5.75|4|0
1726455900000|2024-09-16 03:05:00|5.77|4.02|5.76|4.01|5.77|4.02|5.76|4.01|0
1726456200000|2024-09-16 03:10:00|5.75|4|5.74|3.99|5.75|4|5.74|3.99|0
1726456500000|2024-09-16 03:15:00|5.75|4|5.74|3.99|5.75|4|5.74|3.99|0
1726456800000|2024-09-16 03:20:00|5.75|4|5.75|4|5.75|4|5.75|4|0
1726457100000|2024-09-16 03:25:00|5.74|3.99|5.74|3.99|5.75|4|5.74|3.99|0
1726457400000|2024-09-16 03:30:00|5.73|3.98|5.73|3.98|5.74|3.99|5.73|3.98|0
1726457700000|2024-09-16 03:35:00|5.74|3.99|5.74|3.99|5.74|3.99|5.74|3.99|0
1726458300000|2024-09-16 03:45:00|5.73|3.98|5.73|3.98|5.74|3.99|5.73|3.98|0
1726458600000|2024-09-16 03:50:00|5.74|3.99|5.74|3.99|5.75|4|5.73|3.98|0
1726458900000|2024-09-16 03:55:00|5.73|3.98|5.73|3.98|5.74|3.99|5.73|3.98|0
1726459200000|2024-09-16 04:00:00|5.74|3.99|5.74|3.99|5.74|3.99|5.73|3.98|0
1726459500000|2024-09-16 04:05:00|5.73|3.98|5.73|3.98|5.74|3.99|5.73|3.98|0
1726461600000|2024-09-16 04:40:00|5.72|3.97|5.73|3.98|5.73|3.98|5.72|3.97|0
1726462200000|2024-09-16 04:50:00|5.72|3.97|5.72|3.97|5.73|3.98|5.72|3.97|0
1726462500000|2024-09-16 04:55:00|5.73|3.98|5.73|3.98|5.73|3.98|5.73|3.98|0
1726462800000|2024-09-16 05:00:00|5.72|3.97|5.72|3.97|5.73|3.98|5.72|3.97|0
1726463100000|2024-09-16 05:05:00|5.73|3.98|5.73|3.98|5.73|3.98|5.72|3.97|0
1726463400000|2024-09-16 05:10:00|5.74|3.99|5.73|3.98|5.74|3.99|5.73|3.98|0
1726463700000|2024-09-16 05:15:00|5.74|3.99|5.74|3.99|5.74|3.99|5.73|3.98|0
1726464900000|2024-09-16 05:35:00|5.75|4|5.75|4|5.75|4|5.74|3.99|0
1726465200000|2024-09-16 05:40:00|5.74|3.99|5.75|4|5.75|4|5.74|3.99|0
1726465500000|2024-09-16 05:45:00|5.74|3.99|5.74|3.99|5.74|3.99|5.73|3.98|0
1726466100000|2024-09-16 05:55:00|5.73|3.98|5.73|3.98|5.74|3.99|5.73|3.98|0
1726466400000|2024-09-16 06:00:00|5.74|3.99|5.75|4|5.75|4|5.74|3.99|0
1726466700000|2024-09-16 06:05:00|5.76|4.01|5.75|4|5.76|4.01|5.75|4|0
1726467000000|2024-09-16 06:10:00|5.76|4.01|5.77|4.02|5.77|4.02|5.76|4.01|0
1726467300000|2024-09-16 06:15:00|5.78|4.03|5.78|4.03|5.78|4.03|5.77|4.02|0
1726467600000|2024-09-16 06:20:00|5.79|4.04|5.78|4.03|5.79|4.04|5.78|4.03|0
1726467900000|2024-09-16 06:25:00|5.77|4.02|5.78|4.03|5.78|4.03|5.77|4.02|0
1726468200000|2024-09-16 06:30:00|5.77|4.02|5.78|4.03|5.78|4.03|5.77|4.02|0
1726468500000|2024-09-16 06:35:00|5.77|4.02|5.77|4.02|5.79|4.04|5.77|4.02|0
1726468800000|2024-09-16 06:40:00|5.78|4.03|5.78|4.03|5.78|4.03|5.77|4.02|0
1726469100000|2024-09-16 06:45:00|5.77|4.02|5.77|4.02|5.77|4.02|5.77|4.02|0
1726469400000|2024-09-16 06:50:00|5.76|4.01|5.77|4.02|5.78|4.03|5.76|4.01|0
1726469700000|2024-09-16 06:55:00|5.78|4.03|5.77|4.02|5.78|4.03|5.77|4.02|0
1726470000000|2024-09-16 07:00:00|5.78|4.03|5.78|4.03|5.78|4.03|5.77|4.02|0
1726470300000|2024-09-16 07:05:00|5.77|4.02|5.76|4.01|5.78|4.03|5.76|4.01|0
1726470600000|2024-09-16 07:10:00|5.77|4.02|5.76|4.01|5.77|4.02|5.75|4|0
1726470900000|2024-09-16 07:15:00|5.77|4.02|5.77|4.02|5.77|4.02|5.77|4.02|0
1726471200000|2024-09-16 07:20:00|5.76|4.01|5.76|4.01|5.77|4.02|5.76|4.01|0
1726471500000|2024-09-16 07:25:00|5.77|4.02|5.77|4.02|5.77|4.02|5.76|4.01|0
1726471800000|2024-09-16 07:30:00|5.76|4.01|5.76|4.01|5.76|4.01|5.76|4.01|0
1726472100000|2024-09-16 07:35:00|5.77|4.02|5.76|4.01|5.77|4.02|5.76|4.01|0
1726472400000|2024-09-16 07:40:00|5.75|4|5.75|4|5.76|4.01|5.75|4|0
1726472700000|2024-09-16 07:45:00|5.74|3.99|5.74|3.99|5.75|4|5.73|3.98|0
1726473000000|2024-09-16 07:50:00|5.73|3.98|5.72|3.97|5.74|3.99|5.72|3.97|0
1726473300000|2024-09-16 07:55:00|5.71|3.96|5.71|3.96|5.71|3.96|5.7|3.95|0
1726473600000|2024-09-16 08:00:00|5.72|3.97|5.68|3.93|5.72|3.97|5.68|3.93|0
1726473900000|2024-09-16 08:05:00|5.67|3.92|5.69|3.94|5.69|3.94|5.67|3.92|0
1726474200000|2024-09-16 08:10:00|5.68|3.93|5.69|3.94|5.7|3.95|5.68|3.93|0
1726474500000|2024-09-16 08:15:00|5.68|3.93|5.69|3.94|5.69|3.94|5.68|3.93|0
1726474800000|2024-09-16 08:20:00|5.68|3.93|5.67|3.92|5.69|3.94|5.67|3.92|0
1726475100000|2024-09-16 08:25:00|5.68|3.93|5.68|3.93|5.68|3.93|5.66|3.91|0
1726475400000|2024-09-16 08:30:00|5.67|3.92|5.69|3.94|5.69|3.94|5.67|3.92|0
1726475700000|2024-09-16 08:35:00|5.7|3.95|5.69|3.94|5.7|3.95|5.69|3.94|0
1726476000000|2024-09-16 08:40:00|5.68|3.93|5.68|3.93|5.69|3.94|5.68|3.93|0
1726476300000|2024-09-16 08:45:00|5.69|3.94|5.69|3.94|5.69|3.94|5.68|3.93|0
1726476600000|2024-09-16 08:50:00|5.68|3.93|5.68|3.93|5.69|3.94|5.67|3.92|0
1726476900000|2024-09-16 08:55:00|5.67|3.92|5.67|3.92|5.68|3.93|5.67|3.92|0
1726477200000|2024-09-16 09:00:00|5.68|3.93|5.67|3.92|5.68|3.93|5.67|3.92|0
1726477500000|2024-09-16 09:05:00|5.68|3.93|5.67|3.92|5.68|3.93|5.67|3.92|0
1726477800000|2024-09-16 09:10:00|5.66|3.91|5.65|3.9|5.67|3.92|5.65|3.9|0
1726478100000|2024-09-16 09:15:00|5.66|3.91|5.66|3.91|5.66|3.91|5.65|3.9|0
1726478400000|2024-09-16 09:20:00|5.65|3.9|5.67|3.92|5.67|3.92|5.65|3.9|0
1726478700000|2024-09-16 09:25:00|5.66|3.91|5.66|3.91|5.67|3.92|5.66|3.91|0
1726479000000|2024-09-16 09:30:00|5.65|3.9|5.66|3.91|5.66|3.91|5.65|3.9|0
1726479300000|2024-09-16 09:35:00|5.65|3.9|5.66|3.91|5.66|3.91|5.65|3.9|0
1726479600000|2024-09-16 09:40:00|5.67|3.92|5.67|3.92|5.67|3.92|5.67|3.92|0
1726479900000|2024-09-16 09:45:00|5.68|3.93|5.68|3.93|5.69|3.94|5.67|3.92|0
1726480200000|2024-09-16 09:50:00|5.67|3.92|5.68|3.93|5.69|3.94|5.67|3.92|0
1726480500000|2024-09-16 09:55:00|5.69|3.94|5.69|3.94|5.69|3.94|5.68|3.93|0
1726480800000|2024-09-16 10:00:00|5.7|3.95|5.7|3.95|5.71|3.96|5.69|3.94|0
1726481100000|2024-09-16 10:05:00|5.71|3.96|5.71|3.96|5.72|3.97|5.7|3.95|0
1726481400000|2024-09-16 10:10:00|5.72|3.97|5.71|3.96|5.74|3.99|5.7|3.95|0
1726481700000|2024-09-16 10:15:00|5.7|3.95|5.69|3.94|5.7|3.95|5.69|3.94|0
1726482000000|2024-09-16 10:20:00|5.7|3.95|5.71|3.96|5.71|3.96|5.69|3.94|0
1726482300000|2024-09-16 10:25:00|5.72|3.97|5.73|3.98|5.74|3.99|5.71|3.96|0
1726482600000|2024-09-16 10:30:00|5.72|3.97|5.73|3.98|5.73|3.98|5.72|3.97|0
1726482900000|2024-09-16 10:35:00|5.72|3.97|5.73|3.98|5.74|3.99|5.72|3.97|0
1726483200000|2024-09-16 10:40:00|5.72|3.97|5.71|3.96|5.72|3.97|5.71|3.96|0
1726483500000|2024-09-16 10:45:00|5.7|3.95|5.7|3.95|5.71|3.96|5.7|3.95|0
1726483800000|2024-09-16 10:50:00|5.69|3.94|5.69|3.94|5.7|3.95|5.69|3.94|0
1726484100000|2024-09-16 10:55:00|5.7|3.95|5.69|3.94|5.7|3.95|5.69|3.94|0
1726484400000|2024-09-16 11:00:00|5.7|3.95|5.7|3.95|5.7|3.95|5.69|3.94|0
1726484700000|2024-09-16 11:05:00|5.71|3.96|5.71|3.96|5.72|3.97|5.7|3.95|0
1726485000000|2024-09-16 11:10:00|5.7|3.95|5.71|3.96|5.71|3.96|5.7|3.95|0
1726485300000|2024-09-16 11:15:00|5.72|3.97|5.72|3.97|5.73|3.98|5.71|3.96|0
1726485600000|2024-09-16 11:20:00|5.71|3.96|5.74|3.99|5.74|3.99|5.71|3.96|0
1726485900000|2024-09-16 11:25:00|5.73|3.98|5.73|3.98|5.74|3.99|5.73|3.98|0
1726486200000|2024-09-16 11:30:00|5.74|3.99|5.73|3.98|5.74|3.99|5.73|3.98|0
1726486500000|2024-09-16 11:35:00|5.72|3.97|5.73|3.98|5.73|3.98|5.72|3.97|0
1726486800000|2024-09-16 11:40:00|5.72|3.97|5.73|3.98|5.73|3.98|5.71|3.96|0
1726487100000|2024-09-16 11:45:00|5.72|3.97|5.72|3.97|5.73|3.98|5.71|3.96|0
1726487400000|2024-09-16 11:50:00|5.71|3.96|5.72|3.97|5.73|3.98|5.71|3.96|0
1726487700000|2024-09-16 11:55:00|5.73|3.98|5.72|3.97|5.74|3.99|5.72|3.97|0
1726488000000|2024-09-16 12:00:00|5.73|3.98|5.74|3.99|5.74|3.99|5.72|3.97|0
1726488300000|2024-09-16 12:05:00|5.75|4|5.71|3.96|5.75|4|5.71|3.96|0
1726488600000|2024-09-16 12:10:00|5.72|3.97|5.72|3.97|5.73|3.98|5.71|3.96|0
1726488900000|2024-09-16 12:15:00|5.73|3.98|5.74|3.99|5.74|3.99|5.72|3.97|0
1726489200000|2024-09-16 12:20:00|5.75|4|5.75|4|5.75|4|5.74|3.99|0
1726489500000|2024-09-16 12:25:00|5.74|3.99|5.74|3.99|5.75|4|5.73|3.98|0
1726489800000|2024-09-16 12:30:00|5.73|3.98|5.74|3.99|5.74|3.99|5.72|3.97|0
1726490100000|2024-09-16 12:35:00|5.75|4|5.71|3.96|5.75|4|5.71|3.96|0
1726490400000|2024-09-16 12:40:00|5.72|3.97|5.74|3.99|5.75|4|5.72|3.97|0
1726490700000|2024-09-16 12:45:00|5.73|3.98|5.74|3.99|5.75|4|5.73|3.98|0
1726491000000|2024-09-16 12:50:00|5.75|4|5.75|4|5.75|4|5.74|3.99|0
1726491300000|2024-09-16 12:55:00|5.74|3.99|5.73|3.98|5.74|3.99|5.73|3.98|0
1726491600000|2024-09-16 13:00:00|5.74|3.99|5.73|3.98|5.74|3.99|5.72|3.97|0
1726491900000|2024-09-16 13:05:00|5.74|3.99|5.73|3.98|5.74|3.99|5.72|3.97|0
1726492200000|2024-09-16 13:10:00|5.72|3.97|5.73|3.98|5.74|3.99|5.72|3.97|0
1726492500000|2024-09-16 13:15:00|5.74|3.99|5.73|3.98|5.74|3.99|5.72|3.97|0
1726492800000|2024-09-16 13:20:00|5.74|3.99|5.74|3.99|5.74|3.99|5.73|3.98|0
1726493100000|2024-09-16 13:25:00|5.73|3.98|5.71|3.96|5.73|3.98|5.7|3.95|0
1726493400000|2024-09-16 13:30:00|5.69|3.94|5.76|4.01|5.76|4.01|5.67|3.92|0
1726493700000|2024-09-16 13:35:00|5.77|4.02|5.78|4.03|5.79|4.04|5.76|4.01|0
1726494000000|2024-09-16 13:40:00|5.65|3.9|5.71|3.96|5.72|3.97|5.65|3.9|0
1726494300000|2024-09-16 13:45:00|5.7|3.95|5.64|3.89|5.72|3.97|5.64|3.89|0
1726494600000|2024-09-16 13:50:00|5.63|3.88|5.73|3.98|5.76|4.01|5.57|3.82|0
1726494900000|2024-09-16 13:55:00|5.72|3.97|5.75|4|5.76|4.01|5.72|3.97|0
1726495200000|2024-09-16 14:00:00|5.74|3.99|5.77|4.02|5.82|4.07|5.72|3.97|0
1726495500000|2024-09-16 14:05:00|5.75|4|5.75|4|5.77|4.02|5.73|3.98|0
1726495800000|2024-09-16 14:10:00|5.76|4.01|5.74|3.99|5.77|4.02|5.74|3.99|0
1726496100000|2024-09-16 14:15:00|5.73|3.98|5.74|3.99|5.75|4|5.73|3.98|0
1726496400000|2024-09-16 14:20:00|5.75|4|5.8|4.05|5.81|4.06|5.74|3.99|0
1726496700000|2024-09-16 14:25:00|5.81|4.06|5.84|4.09|5.87|4.12|5.79|4.04|0
1726497000000|2024-09-16 14:30:00|5.85|4.1|5.86|4.11|5.9|4.15|5.72|3.97|0
1726497300000|2024-09-16 14:35:00|5.85|4.1|5.8|4.05|5.85|4.1|5.78|4.03|0
1726497600000|2024-09-16 14:40:00|5.79|4.04|5.76|4.01|5.8|4.05|5.76|4.01|0
1726497900000|2024-09-16 14:45:00|5.77|4.02|5.77|4.02|5.83|4.08|5.76|4.01|0
1726498200000|2024-09-16 14:50:00|5.78|4.03|5.79|4.04|5.82|4.07|5.75|4|0
1726498500000|2024-09-16 14:55:00|5.8|4.05|5.81|4.06|5.81|4.06|5.78|4.03|0
1726498800000|2024-09-16 15:00:00|5.83|4.08|6.02|4.27|6.04|4.29|5.75|4|0
1726499100000|2024-09-16 15:05:00|6.01|4.26|5.97|4.22|6.02|4.27|5.95|4.2|0
1726499400000|2024-09-16 15:10:00|5.96|4.21|5.95|4.2|5.97|4.22|5.94|4.19|0
1726499700000|2024-09-16 15:15:00|5.96|4.21|5.94|4.19|5.97|4.22|5.93|4.18|0
1726500000000|2024-09-16 15:20:00|5.95|4.2|5.92|4.17|5.96|4.21|5.92|4.17|0
1726500300000|2024-09-16 15:25:00|5.91|4.16|5.98|4.23|5.98|4.23|5.91|4.16|0
1726500600000|2024-09-16 15:30:00|5.97|4.22|5.94|4.19|5.97|4.22|5.94|4.19|0
1726500900000|2024-09-16 15:35:00|5.95|4.2|5.97|4.22|5.99|4.24|5.94|4.19|0
1726501200000|2024-09-16 15:40:00|5.98|4.23|5.99|4.24|5.99|4.24|5.97|4.22|0
1726501500000|2024-09-16 15:45:00|6|4.25|5.97|4.22|6.01|4.26|5.97|4.22|0
1726501800000|2024-09-16 15:50:00|5.98|4.23|5.93|4.18|6|4.25|5.93|4.18|0
1726502100000|2024-09-16 15:55:00|5.92|4.17|5.93|4.18|5.94|4.19|5.92|4.17|0
1726502400000|2024-09-16 16:00:00|5.92|4.17|6.07|4.32|6.07|4.32|5.92|4.17|0
1726502700000|2024-09-16 16:05:00|6.06|4.31|6.04|4.29|6.07|4.32|6.03|4.28|0
1726503000000|2024-09-16 16:10:00|6.03|4.28|5.96|4.21|6.08|4.33|5.95|4.2|0
1726503300000|2024-09-16 16:15:00|5.95|4.2|5.98|4.23|5.99|4.24|5.94|4.19|0
1726503600000|2024-09-16 16:20:00|5.99|4.24|5.98|4.23|6|4.25|5.97|4.22|0
1726503900000|2024-09-16 16:25:00|5.97|4.22|5.9|4.15|5.97|4.22|5.9|4.15|0
1726504200000|2024-09-16 16:30:00|5.89|4.14|5.92|4.17|5.96|4.21|5.89|4.14|0
1726504500000|2024-09-16 16:35:00|5.93|4.18|5.92|4.17|5.93|4.18|5.9|4.15|0
1726504800000|2024-09-16 16:40:00|5.91|4.16|5.92|4.17|5.93|4.18|5.91|4.16|0
1726505100000|2024-09-16 16:45:00|5.93|4.18|5.91|4.16|5.94|4.19|5.91|4.16|0
1726505400000|2024-09-16 16:50:00|5.9|4.15|5.9|4.15|5.91|4.16|5.89|4.14|0
1726505700000|2024-09-16 16:55:00|5.89|4.14|5.88|4.13|5.9|4.15|5.88|4.13|0
1726506000000|2024-09-16 17:00:00|5.89|4.14|5.89|4.14|5.9|4.15|5.88|4.13|0
1726506300000|2024-09-16 17:05:00|5.88|4.13|5.88|4.13|5.89|4.14|5.88|4.13|0
1726506600000|2024-09-16 17:10:00|5.89|4.14|5.88|4.13|5.89|4.14|5.87|4.12|0
1726506900000|2024-09-16 17:15:00|5.87|4.12|5.88|4.13|5.89|4.14|5.87|4.12|0
1726507200000|2024-09-16 17:20:00|5.87|4.12|5.87|4.12|5.9|4.15|5.87|4.12|0
1726507500000|2024-09-16 17:25:00|5.86|4.11|5.86|4.11|5.91|4.16|5.85|4.1|0
1726507800000|2024-09-16 17:30:00|5.87|4.12|5.86|4.11|5.87|4.12|5.86|4.11|0
1726508100000|2024-09-16 17:35:00|5.85|4.1|5.81|4.06|5.86|4.11|5.8|4.05|0
1726508400000|2024-09-16 17:40:00|5.82|4.07|5.81|4.06|5.84|4.09|5.8|4.05|0
1726508700000|2024-09-16 17:45:00|5.8|4.05|5.81|4.06|5.81|4.06|5.8|4.05|0
1726509000000|2024-09-16 17:50:00|5.8|4.05|5.8|4.05|5.81|4.06|5.79|4.04|0
1726509300000|2024-09-16 17:55:00|5.81|4.06|5.78|4.03|5.81|4.06|5.78|4.03|0
1726509600000|2024-09-16 18:00:00|5.79|4.04|5.81|4.06|5.81|4.06|5.78|4.03|0
1726509900000|2024-09-16 18:05:00|5.82|4.07|5.8|4.05|5.83|4.08|5.8|4.05|0
1726510200000|2024-09-16 18:10:00|5.79|4.04|5.79|4.04|5.8|4.05|5.78|4.03|0
1726510500000|2024-09-16 18:15:00|5.78|4.03|5.8|4.05|5.81|4.06|5.78|4.03|0
1726510800000|2024-09-16 18:20:00|5.81|4.06|5.79|4.04|5.81|4.06|5.78|4.03|0
1726511100000|2024-09-16 18:25:00|5.78|4.03|5.78|4.03|5.78|4.03|5.77|4.02|0
1726511400000|2024-09-16 18:30:00|5.77|4.02|5.77|4.02|5.79|4.04|5.77|4.02|0
1726511700000|2024-09-16 18:35:00|5.96|4.21|5.9|4.15|5.96|4.21|5.88|4.13|0
1726512000000|2024-09-16 18:40:00|5.91|4.16|5.93|4.18|5.95|4.2|5.91|4.16|0
1726512300000|2024-09-16 18:45:00|5.94|4.19|5.92|4.17|5.96|4.21|5.91|4.16|0
1726512600000|2024-09-16 18:50:00|5.91|4.16|5.94|4.19|5.94|4.19|5.91|4.16|0
1726512900000|2024-09-16 18:55:00|5.93|4.18|5.88|4.13|5.94|4.19|5.87|4.12|0
1726513200000|2024-09-16 19:00:00|5.89|4.14|5.91|4.16|5.91|4.16|5.88|4.13|0
1726513500000|2024-09-16 19:05:00|5.9|4.15|5.89|4.14|5.91|4.16|5.88|4.13|0
1726513800000|2024-09-16 19:10:00|5.9|4.15|5.93|4.18|5.93|4.18|5.89|4.14|0
1726514100000|2024-09-16 19:15:00|5.94|4.19|5.92|4.17|5.94|4.19|5.91|4.16|0
1726514400000|2024-09-16 19:20:00|5.93|4.18|5.94|4.19|5.94|4.19|5.93|4.18|0
1726514700000|2024-09-16 19:25:00|5.93|4.18|5.91|4.16|5.93|4.18|5.91|4.16|0
1726515000000|2024-09-16 19:30:00|5.92|4.17|5.89|4.14|5.92|4.17|5.88|4.13|0
1726515300000|2024-09-16 19:35:00|5.9|4.15|5.88|4.13|5.92|4.17|5.87|4.12|0
1726515600000|2024-09-16 19:40:00|5.87|4.12|5.87|4.12|5.89|4.14|5.87|4.12|0
1726515900000|2024-09-16 19:45:00|5.86|4.11|5.88|4.13|5.88|4.13|5.86|4.11|0
1726516200000|2024-09-16 19:50:00|5.87|4.12|5.85|4.1|5.89|4.14|5.84|4.09|0
1726516500000|2024-09-16 19:55:00|5.84|4.09|5.86|4.11|5.88|4.13|5.83|4.08|0
1726516800000|2024-09-16 20:00:00|5.85|4.1|5.88|4.13|5.89|4.14|5.85|4.1|0
1726517100000|2024-09-16 20:05:00|5.89|4.14|5.87|4.12|5.89|4.14|5.87|4.12|0
1726517400000|2024-09-16 20:10:00|5.88|4.13|5.89|4.14|5.89|4.14|5.88|4.13|0
1726517700000|2024-09-16 20:15:00|6.01|4.01|6.01|4.01|6.01|4.01|6|4|0
1726518000000|2024-09-16 20:20:00|6|4|5.99|3.99|6|4|5.99|3.99|0
1726518300000|2024-09-16 20:25:00|6|4|6|4|6|4|5.99|3.99|0
1726518600000|2024-09-16 20:30:00|5.99|3.99|6.01|4.01|6.01|4.01|5.99|3.99|0
1726518900000|2024-09-16 20:35:00|6|4|6|4|6.01|4.01|6|4|0
1726519200000|2024-09-16 20:40:00|6.01|4.01|6.01|4.01|6.01|4.01|6|4|0
1726519500000|2024-09-16 20:45:00|6|4|6.01|4.01|6.01|4.01|6|4|0
1726519800000|2024-09-16 20:50:00|6.02|4.02|6.02|4.02|6.02|4.02|6.01|4.01|0
1726520400000|2024-09-16 21:00:00|6.01|4.01|6.02|4.02|6.03|4.03|6.01|4.01|0
1726520700000|2024-09-16 21:05:00|6.03|4.03|6.02|4.02|6.03|4.03|6.02|4.02|0
1726521000000|2024-09-16 21:10:00|6.03|4.03|6.02|4.02|6.03|4.03|6.02|4.02|0
1726521900000|2024-09-16 21:25:00|6.03|4.03|6.03|4.03|6.03|4.03|6.03|4.03|0
1726522200000|2024-09-16 21:30:00|6.02|4.02|6.02|4.02|6.03|4.03|6.02|4.02|0
1726522500000|2024-09-16 21:35:00|6.03|4.03|6.02|4.02|6.03|4.03|6.02|4.02|0
1726522800000|2024-09-16 21:40:00|6.03|4.03|6.02|4.02|6.03|4.03|6.02|4.02|0
1726523400000|2024-09-16 21:50:00|6.03|4.03|6.03|4.03|6.03|4.03|6.02|4.02|0
1726523700000|2024-09-16 21:55:00|6.02|4.02|6.02|4.02|6.03|4.03|6.01|4.01|0
1726524000000|2024-09-16 22:00:00|6|4|6|4|6.01|4.01|5.99|3.99|0
1726524300000|2024-09-16 22:05:00|5.99|3.99|5.99|3.99|5.99|3.99|5.98|3.98|0
1726524600000|2024-09-16 22:10:00|5.98|3.98|5.98|3.98|5.99|3.99|5.98|3.98|0
1726524900000|2024-09-16 22:15:00|5.97|3.97|5.96|3.96|5.97|3.97|5.96|3.96|0
1726525200000|2024-09-16 22:20:00|5.97|3.97|5.95|3.95|5.97|3.97|5.95|3.95|0
1726525500000|2024-09-16 22:25:00|5.96|3.96|5.97|3.97|5.97|3.97|5.95|3.95|0
1726525800000|2024-09-16 22:30:00|5.96|3.96|5.96|3.96|5.96|3.96|5.96|3.96|0
1726526100000|2024-09-16 22:35:00|5.95|3.95|5.95|3.95|5.95|3.95|5.95|3.95|0
1726526400000|2024-09-16 22:40:00|5.96|3.96|5.96|3.96|5.96|3.96|5.95|3.95|0
1726526700000|2024-09-16 22:45:00|5.95|3.95|5.96|3.96|5.97|3.97|5.95|3.95|0
1726527000000|2024-09-16 22:50:00|5.97|3.97|5.96|3.96|5.97|3.97|5.95|3.95|0
1726527300000|2024-09-16 22:55:00|5.97|3.97|5.97|3.97|5.97|3.97|5.96|3.96|0
1726527600000|2024-09-16 23:00:00|5.96|3.96|5.96|3.96|5.96|3.96|5.95|3.95|0
1726527900000|2024-09-16 23:05:00|5.97|3.97|5.97|3.97|5.97|3.97|5.97|3.97|0
1726528200000|2024-09-16 23:10:00|5.98|3.98|5.99|3.99|5.99|3.99|5.98|3.98|0
1726528500000|2024-09-16 23:15:00|5.98|3.98|5.98|3.98|5.98|3.98|5.97|3.97|0
1726528800000|2024-09-16 23:20:00|5.99|3.99|5.97|3.97|5.99|3.99|5.97|3.97|0
1726529100000|2024-09-16 23:25:00|5.98|3.98|5.97|3.97|5.98|3.98|5.95|3.95|0
1726529400000|2024-09-16 23:30:00|5.96|3.96|5.98|3.98|5.98|3.98|5.96|3.96|0
1726530000000|2024-09-16 23:40:00|5.97|3.97|5.98|3.98|5.98|3.98|5.97|3.97|0
1726530300000|2024-09-16 23:45:00|5.97|3.97|5.97|3.97|5.98|3.98|5.97|3.97|0
1726530600000|2024-09-16 23:50:00|5.98|3.98|5.98|3.98|5.98|3.98|5.97|3.97|0
1726530900000|2024-09-16 23:55:00|5.99|3.99|5.98|3.98|5.99|3.99|5.98|3.98|0
1726531200000|2024-09-17 00:00:00|5.99|3.99|5.98|3.98|5.99|3.99|5.96|3.96|0
1726531500000|2024-09-17 00:05:00|5.97|3.97|5.98|3.98|5.99|3.99|5.97|3.97|0
1726531800000|2024-09-17 00:10:00|5.99|3.99|5.99|3.99|5.99|3.99|5.98|3.98|0
1726532100000|2024-09-17 00:15:00|5.87|4.12|5.86|4.11|5.87|4.12|5.85|4.1|0
1726532400000|2024-09-17 00:20:00|5.85|4.1|5.86|4.11|5.86|4.11|5.85|4.1|0
1726532700000|2024-09-17 00:25:00|5.85|4.1|5.87|4.12|5.87|4.12|5.85|4.1|0
1726533000000|2024-09-17 00:30:00|5.88|4.13|5.87|4.12|5.88|4.13|5.87|4.12|0
1726533300000|2024-09-17 00:35:00|5.88|4.13|5.88|4.13|5.88|4.13|5.87|4.12|0
1726533600000|2024-09-17 00:40:00|5.89|4.14|5.88|4.13|5.89|4.14|5.87|4.12|0
1726533900000|2024-09-17 00:45:00|5.89|4.14|5.88|4.13|5.89|4.14|5.88|4.13|0
1726534200000|2024-09-17 00:50:00|5.87|4.12|5.88|4.13|5.88|4.13|5.87|4.12|0
1726534500000|2024-09-17 00:55:00|5.89|4.14|5.88|4.13|5.89|4.14|5.88|4.13|0
1726534800000|2024-09-17 01:00:00|5.89|4.14|5.87|4.12|5.89|4.14|5.87|4.12|0
1726535100000|2024-09-17 01:05:00|5.88|4.13|5.88|4.13|5.88|4.13|5.87|4.12|0
1726535400000|2024-09-17 01:10:00|5.87|4.12|5.88|4.13|5.88|4.13|5.87|4.12|0
1726535700000|2024-09-17 01:15:00|5.87|4.12|5.89|4.14|5.89|4.14|5.87|4.12|0
1726536000000|2024-09-17 01:20:00|5.88|4.13|5.89|4.14|5.9|4.15|5.88|4.13|0
1726536300000|2024-09-17 01:25:00|5.9|4.15|5.9|4.15|5.9|4.15|5.89|4.14|0
1726536600000|2024-09-17 01:30:00|5.89|4.14|5.88|4.13|5.89|4.14|5.88|4.13|0
1726536900000|2024-09-17 01:35:00|5.89|4.14|5.88|4.13|5.89|4.14|5.88|4.13|0
1726537200000|2024-09-17 01:40:00|5.87|4.12|5.86|4.11|5.87|4.12|5.86|4.11|0
1726537500000|2024-09-17 01:45:00|5.87|4.12|5.87|4.12|5.88|4.13|5.86|4.11|0
1726537800000|2024-09-17 01:50:00|5.86|4.11|5.87|4.12|5.88|4.13|5.86|4.11|0
1726538100000|2024-09-17 01:55:00|5.86|4.11|5.86|4.11|5.86|4.11|5.86|4.11|0
1726538400000|2024-09-17 02:00:00|5.87|4.12|5.86|4.11|5.87|4.12|5.86|4.11|0
1726538700000|2024-09-17 02:05:00|5.87|4.12|5.87|4.12|5.87|4.12|5.87|4.12|0
1726539000000|2024-09-17 02:10:00|5.86|4.11|5.87|4.12|5.87|4.12|5.86|4.11|0
1726539300000|2024-09-17 02:15:00|5.86|4.11|5.86|4.11|5.87|4.12|5.86|4.11|0
1726539600000|2024-09-17 02:20:00|5.87|4.12|5.87|4.12|5.88|4.13|5.86|4.11|0
1726539900000|2024-09-17 02:25:00|5.86|4.11|5.87|4.12|5.87|4.12|5.86|4.11|0
1726540200000|2024-09-17 02:30:00|5.88|4.13|5.87|4.12|5.88|4.13|5.87|4.12|0
1726540500000|2024-09-17 02:35:00|5.88|4.13|5.87|4.12|5.88|4.13|5.87|4.12|0
1726540800000|2024-09-17 02:40:00|5.86|4.11|5.86|4.11|5.87|4.12|5.86|4.11|0
1726541100000|2024-09-17 02:45:00|5.87|4.12|5.86|4.11|5.87|4.12|5.86|4.11|0
1726541400000|2024-09-17 02:50:00|5.85|4.1|5.85|4.1|5.86|4.11|5.85|4.1|0
1726541700000|2024-09-17 02:55:00|5.84|4.09|5.85|4.1|5.85|4.1|5.84|4.09|0
1726542300000|2024-09-17 03:05:00|5.84|4.09|5.84|4.09|5.85|4.1|5.84|4.09|0
1726542600000|2024-09-17 03:10:00|5.85|4.1|5.86|4.11|5.86|4.11|5.84|4.09|0
1726542900000|2024-09-17 03:15:00|5.78|4.03|5.89|4.14|5.89|4.14|5.78|4.03|0
1726543800000|2024-09-17 03:30:00|5.88|4.13|5.86|4.11|5.88|4.13|5.86|4.11|0
1726544100000|2024-09-17 03:35:00|5.87|4.12|5.88|4.13|5.88|4.13|5.87|4.12|0
1726544400000|2024-09-17 03:40:00|5.87|4.12|5.87|4.12|5.89|4.14|5.87|4.12|0
1726544700000|2024-09-17 03:45:00|5.88|4.13|5.87|4.12|5.88|4.13|5.87|4.12|0
1726545300000|2024-09-17 03:55:00|5.88|4.13|5.87|4.12|5.88|4.13|5.87|4.12|0
1726545600000|2024-09-17 04:00:00|5.88|4.13|5.87|4.12|5.88|4.13|5.87|4.12|0
1726545900000|2024-09-17 04:05:00|5.86|4.11|5.86|4.11|5.86|4.11|5.86|4.11|0
1726546200000|2024-09-17 04:10:00|5.85|4.1|5.86|4.11|5.86|4.11|5.85|4.1|0
1726546500000|2024-09-17 04:15:00|5.85|4.1|5.86|4.11|5.86|4.11|5.85|4.1|0
1726546800000|2024-09-17 04:20:00|5.87|4.12|5.86|4.11|5.87|4.12|5.86|4.11|0
1726547100000|2024-09-17 04:25:00|5.85|4.1|5.86|4.11|5.86|4.11|5.85|4.1|0
1726547400000|2024-09-17 04:30:00|5.85|4.1|5.85|4.1|5.86|4.11|5.85|4.1|0
1726547700000|2024-09-17 04:35:00|5.84|4.09|5.85|4.1|5.85|4.1|5.84|4.09|0
1726548000000|2024-09-17 04:40:00|5.84|4.09|5.84|4.09|5.84|4.09|5.84|4.09|0
1726548300000|2024-09-17 04:45:00|5.83|4.08|5.83|4.08|5.83|4.08|5.83|4.08|0
1726548900000|2024-09-17 04:55:00|5.82|4.07|5.82|4.07|5.83|4.08|5.82|4.07|0
1726549200000|2024-09-17 05:00:00|5.81|4.06|5.82|4.07|5.82|4.07|5.81|4.06|0
1726549500000|2024-09-17 05:05:00|5.81|4.06|5.81|4.06|5.82|4.07|5.81|4.06|0
1726549800000|2024-09-17 05:10:00|5.82|4.07|5.81|4.06|5.82|4.07|5.81|4.06|0
1726550400000|2024-09-17 05:20:00|5.8|4.05|5.8|4.05|5.8|4.05|5.8|4.05|0
1726550700000|2024-09-17 05:25:00|5.81|4.06|5.81|4.06|5.81|4.06|5.8|4.05|0
1726551000000|2024-09-17 05:30:00|5.8|4.05|6.65|4.9|6.65|4.9|5.8|4.05|0
1726551300000|2024-09-17 05:35:00|6.03|4.28|5.88|4.13|6.03|4.28|5.87|4.12|0
1726551600000|2024-09-17 05:40:00|5.87|4.12|5.87|4.12|5.88|4.13|5.87|4.12|0
1726551900000|2024-09-17 05:45:00|5.88|4.13|5.87|4.12|5.88|4.13|5.87|4.12|0
1726552200000|2024-09-17 05:50:00|5.88|4.13|5.87|4.12|5.88|4.13|5.87|4.12|0
1726552800000|2024-09-17 06:00:00|5.86|4.11|5.87|4.12|5.87|4.12|5.86|4.11|0
1726553100000|2024-09-17 06:05:00|5.86|4.11|5.87|4.12|5.88|4.13|5.86|4.11|0
1726553400000|2024-09-17 06:10:00|5.86|4.11|5.86|4.11|5.87|4.12|5.86|4.11|0
1726553700000|2024-09-17 06:15:00|5.87|4.12|5.86|4.11|5.87|4.12|5.86|4.11|0
1726554300000|2024-09-17 06:25:00|5.85|4.1|5.85|4.1|5.86|4.11|5.85|4.1|0
1726554600000|2024-09-17 06:30:00|5.86|4.11|5.85|4.1|5.86|4.11|5.84|4.09|0
1726554900000|2024-09-17 06:35:00|5.86|4.11|5.85|4.1|5.86|4.11|5.85|4.1|0
1726555200000|2024-09-17 06:40:00|5.86|4.11|5.85|4.1|5.86|4.11|5.85|4.1|0
1726555500000|2024-09-17 06:45:00|5.84|4.09|5.84|4.09|5.85|4.1|5.84|4.09|0
1726555800000|2024-09-17 06:50:00|5.85|4.1|5.84|4.09|5.85|4.1|5.84|4.09|0
1726556100000|2024-09-17 06:55:00|5.83|4.08|5.84|4.09|5.84|4.09|5.83|4.08|0
1726556400000|2024-09-17 07:00:00|5.83|4.08|5.84|4.09|5.84|4.09|5.83|4.08|0
1726556700000|2024-09-17 07:05:00|5.83|4.08|5.83|4.08|5.84|4.09|5.83|4.08|0
1726557000000|2024-09-17 07:10:00|5.84|4.09|5.82|4.07|5.84|4.09|5.82|4.07|0
1726557300000|2024-09-17 07:15:00|5.83|4.08|5.79|4.04|5.83|4.08|5.78|4.03|0
1726557600000|2024-09-17 07:20:00|5.78|4.03|5.8|4.05|5.81|4.06|5.78|4.03|0
1726557900000|2024-09-17 07:25:00|5.79|4.04|5.78|4.03|5.8|4.05|5.77|4.02|0
1726558200000|2024-09-17 07:30:00|5.77|4.02|5.77|4.02|5.78|4.03|5.76|4.01|0
1726558500000|2024-09-17 07:35:00|5.76|4.01|5.75|4|5.76|4.01|5.75|4|0
1726558800000|2024-09-17 07:40:00|5.74|3.99|5.73|3.98|5.74|3.99|5.73|3.98|0
1726559100000|2024-09-17 07:45:00|5.74|3.99|5.74|3.99|5.75|4|5.74|3.99|0
1726559400000|2024-09-17 07:50:00|5.75|4|5.86|4.11|5.92|4.17|5.75|4|0
1726559700000|2024-09-17 07:55:00|5.85|4.1|5.85|4.1|5.86|4.11|5.85|4.1|0
1726560000000|2024-09-17 08:00:00|5.84|4.09|5.84|4.09|5.85|4.1|5.83|4.08|0
1726560300000|2024-09-17 08:05:00|5.83|4.08|5.83|4.08|5.84|4.09|5.82|4.07|0
1726560600000|2024-09-17 08:10:00|5.82|4.07|5.82|4.07|5.82|4.07|5.81|4.06|0
1726560900000|2024-09-17 08:15:00|5.83|4.08|5.82|4.07|5.83|4.08|5.82|4.07|0
1726561200000|2024-09-17 08:20:00|5.83|4.08|5.82|4.07|5.83|4.08|5.82|4.07|0
1726561500000|2024-09-17 08:25:00|5.83|4.08|5.83|4.08|5.84|4.09|5.82|4.07|0
1726561800000|2024-09-17 08:30:00|5.82|4.07|5.82|4.07|5.83|4.08|5.82|4.07|0
1726562100000|2024-09-17 08:35:00|5.83|4.08|5.82|4.07|5.83|4.08|5.82|4.07|0
1726562400000|2024-09-17 08:40:00|5.81|4.06|5.82|4.07|5.83|4.08|5.81|4.06|0
1726562700000|2024-09-17 08:45:00|5.81|4.06|5.83|4.08|5.83|4.08|5.81|4.06|0
1726563000000|2024-09-17 08:50:00|5.82|4.07|5.81|4.06|5.83|4.08|5.81|4.06|0
1726563300000|2024-09-17 08:55:00|5.8|4.05|5.81|4.06|5.81|4.06|5.8|4.05|0
1726563600000|2024-09-17 09:00:00|5.8|4.05|5.8|4.05|5.81|4.06|5.8|4.05|0
1726563900000|2024-09-17 09:05:00|5.79|4.04|5.78|4.03|5.8|4.05|5.78|4.03|0
1726564200000|2024-09-17 09:10:00|5.77|4.02|5.77|4.02|5.78|4.03|5.77|4.02|0
1726564500000|2024-09-17 09:15:00|5.78|4.03|5.78|4.03|5.78|4.03|5.77|4.02|0
1726564800000|2024-09-17 09:20:00|5.77|4.02|5.78|4.03|5.79|4.04|5.77|4.02|0
1726565100000|2024-09-17 09:25:00|5.77|4.02|5.78|4.03|5.78|4.03|5.77|4.02|0
1726565400000|2024-09-17 09:30:00|5.77|4.02|5.77|4.02|5.78|4.03|5.77|4.02|0
1726565700000|2024-09-17 09:35:00|5.76|4.01|5.76|4.01|5.77|4.02|5.76|4.01|0
1726566000000|2024-09-17 09:40:00|5.75|4|5.76|4.01|5.76|4.01|5.75|4|0
1726566300000|2024-09-17 09:45:00|5.75|4|5.74|3.99|5.75|4|5.74|3.99|0
1726566600000|2024-09-17 09:50:00|5.73|3.98|5.73|3.98|5.74|3.99|5.73|3.98|0
1726566900000|2024-09-17 09:55:00|5.74|3.99|5.75|4|5.75|4|5.74|3.99|0
1726567200000|2024-09-17 10:00:00|5.74|3.99|5.73|3.98|5.75|4|5.73|3.98|0
1726567500000|2024-09-17 10:05:00|5.74|3.99|5.73|3.98|5.74|3.99|5.73|3.98|0
1726567800000|2024-09-17 10:10:00|5.74|3.99|5.73|3.98|5.74|3.99|5.73|3.98|0
1726568100000|2024-09-17 10:15:00|5.74|3.99|5.74|3.99|5.74|3.99|5.74|3.99|0
1726568400000|2024-09-17 10:20:00|5.73|3.98|5.73|3.98|5.74|3.99|5.73|3.98|0
1726568700000|2024-09-17 10:25:00|5.74|3.99|5.74|3.99|5.74|3.99|5.73|3.98|0
1726569000000|2024-09-17 10:30:00|5.73|3.98|5.73|3.98|5.74|3.99|5.73|3.98|0
1726569300000|2024-09-17 10:35:00|5.74|3.99|5.74|3.99|5.88|4.13|5.73|3.98|0
1726569600000|2024-09-17 10:40:00|5.75|4|5.75|4|5.75|4|5.75|4|0
1726570200000|2024-09-17 10:50:00|5.76|4.01|5.76|4.01|5.76|4.01|5.75|4|0
1726570500000|2024-09-17 10:55:00|5.77|4.02|5.7|3.95|5.77|4.02|5.69|3.94|0
1726570800000|2024-09-17 11:00:00|5.71|3.96|5.69|3.94|5.71|3.96|5.69|3.94|0
1726571100000|2024-09-17 11:05:00|5.7|3.95|5.69|3.94|5.7|3.95|5.69|3.94|0
1726571400000|2024-09-17 11:10:00|5.7|3.95|5.7|3.95|5.7|3.95|5.7|3.95|0
1726571700000|2024-09-17 11:15:00|5.71|3.96|5.71|3.96|5.71|3.96|5.71|3.96|0
1726572300000|2024-09-17 11:25:00|5.72|3.97|5.71|3.96|5.72|3.97|5.71|3.96|0
1726572600000|2024-09-17 11:30:00|5.7|3.95|5.71|3.96|5.71|3.96|5.69|3.94|0
1726572900000|2024-09-17 11:35:00|5.72|3.97|5.7|3.95|5.72|3.97|5.7|3.95|0
1726573200000|2024-09-17 11:40:00|5.69|3.94|5.67|3.92|5.69|3.94|5.67|3.92|0
1726573500000|2024-09-17 11:45:00|5.66|3.91|5.65|3.9|5.67|3.92|5.65|3.9|0
1726573800000|2024-09-17 11:50:00|5.64|3.89|5.62|3.87|5.64|3.89|5.61|3.86|0
1726574100000|2024-09-17 11:55:00|5.61|3.86|5.62|3.87|5.62|3.87|5.59|3.84|0
1726574400000|2024-09-17 12:00:00|5.61|3.86|5.62|3.87|5.62|3.87|5.61|3.86|0
1726574700000|2024-09-17 12:05:00|5.61|3.86|5.62|3.87|5.63|3.88|5.61|3.86|0
1726575000000|2024-09-17 12:10:00|5.63|3.88|5.64|3.89|5.64|3.89|5.62|3.87|0
1726575300000|2024-09-17 12:15:00|5.65|3.9|5.64|3.89|5.66|3.91|5.64|3.89|0
1726575600000|2024-09-17 12:20:00|5.65|3.9|5.65|3.9|5.66|3.91|5.64|3.89|0
1726575900000|2024-09-17 12:25:00|5.64|3.89|5.64|3.89|5.65|3.9|5.62|3.87|0
1726576200000|2024-09-17 12:30:00|5.62|3.87|5.72|3.97|5.72|3.97|5.58|3.83|0
1726576500000|2024-09-17 12:35:00|5.71|3.96|5.7|3.95|5.71|3.96|5.66|3.91|0
1726576800000|2024-09-17 12:40:00|5.71|3.96|5.71|3.96|5.72|3.97|5.69|3.94|0
1726577100000|2024-09-17 12:45:00|5.7|3.95|5.7|3.95|5.72|3.97|5.69|3.94|0
1726577400000|2024-09-17 12:50:00|5.69|3.94|5.69|3.94|5.72|3.97|5.68|3.93|0
1726577700000|2024-09-17 12:55:00|5.68|3.93|5.67|3.92|5.69|3.94|5.67|3.92|0
1726578000000|2024-09-17 13:00:00|5.66|3.91|5.66|3.91|5.67|3.92|5.66|3.91|0
1726578300000|2024-09-17 13:05:00|5.67|3.92|5.65|3.9|5.67|3.92|5.65|3.9|0
1726578600000|2024-09-17 13:10:00|5.66|3.91|5.67|3.92|5.67|3.92|5.66|3.91|0
1726578900000|2024-09-17 13:15:00|5.66|3.91|5.67|3.92|5.67|3.92|5.66|3.91|0
1726579200000|2024-09-17 13:20:00|5.68|3.93|5.68|3.93|5.7|3.95|5.67|3.92|0
1726579500000|2024-09-17 13:25:00|5.67|3.92|5.68|3.93|5.7|3.95|5.67|3.92|0
1726579800000|2024-09-17 13:30:00|5.7|3.95|5.71|3.96|5.71|3.96|5.64|3.89|0
1726580100000|2024-09-17 13:35:00|5.7|3.95|5.7|3.95|5.73|3.98|5.68|3.93|0
1726580400000|2024-09-17 13:40:00|5.71|3.96|5.68|3.93|5.72|3.97|5.66|3.91|0
1726580700000|2024-09-17 13:45:00|5.67|3.92|5.73|3.98|5.73|3.98|5.65|3.9|0
1726581000000|2024-09-17 13:50:00|5.74|3.99|5.76|4.01|5.77|4.02|5.71|3.96|0
1726581300000|2024-09-17 13:55:00|5.75|4|5.73|3.98|5.75|4|5.71|3.96|0
1726581600000|2024-09-17 14:00:00|5.74|3.99|5.67|3.92|5.76|4.01|5.66|3.91|0
1726581900000|2024-09-17 14:05:00|5.68|3.93|5.61|3.86|5.68|3.93|5.59|3.84|0
1726582200000|2024-09-17 14:10:00|5.62|3.87|5.65|3.9|5.65|3.9|5.58|3.83|0
1726582500000|2024-09-17 14:15:00|5.64|3.89|5.62|3.87|5.64|3.89|5.61|3.86|0
1726582800000|2024-09-17 14:20:00|5.63|3.88|5.62|3.87|5.66|3.91|5.62|3.87|0
1726583100000|2024-09-17 14:25:00|5.61|3.86|5.63|3.88|5.64|3.89|5.61|3.86|0
1726583400000|2024-09-17 14:30:00|5.62|3.87|5.67|3.92|5.68|3.93|5.62|3.87|0
1726583700000|2024-09-17 14:35:00|5.68|3.93|5.64|3.89|5.71|3.96|5.64|3.89|0
1726584000000|2024-09-17 14:40:00|5.63|3.88|5.63|3.88|5.64|3.89|5.62|3.87|0
1726584300000|2024-09-17 14:45:00|5.6|3.85|5.61|3.86|5.73|3.98|5.6|3.85|0
1726584600000|2024-09-17 14:50:00|5.62|3.87|5.66|3.91|5.66|3.91|5.61|3.86|0
1726584900000|2024-09-17 14:55:00|5.65|3.9|5.74|3.99|5.77|4.02|5.65|3.9|0
1726585200000|2024-09-17 15:00:00|5.72|3.97|5.72|3.97|5.74|3.99|5.66|3.91|0
1726585500000|2024-09-17 15:05:00|5.71|3.96|5.69|3.94|5.72|3.97|5.68|3.93|0
1726585800000|2024-09-17 15:10:00|5.7|3.95|5.69|3.94|5.71|3.96|5.69|3.94|0
1726586100000|2024-09-17 15:15:00|5.68|3.93|5.67|3.92|5.69|3.94|5.65|3.9|0
1726586400000|2024-09-17 15:20:00|5.68|3.93|5.68|3.93|5.72|3.97|5.67|3.92|0
1726586700000|2024-09-17 15:25:00|5.67|3.92|5.66|3.91|5.72|3.97|5.64|3.89|0
1726587000000|2024-09-17 15:30:00|5.65|3.9|5.66|3.91|5.66|3.91|5.64|3.89|0
1726587300000|2024-09-17 15:35:00|5.67|3.92|5.66|3.91|5.67|3.92|5.65|3.9|0
1726587600000|2024-09-17 15:40:00|5.67|3.92|5.68|3.93|5.68|3.93|5.66|3.91|0
1726587900000|2024-09-17 15:45:00|5.67|3.92|5.69|3.94|5.69|3.94|5.66|3.91|0
1726588200000|2024-09-17 15:50:00|5.68|3.93|5.68|3.93|5.69|3.94|5.66|3.91|0
1726588500000|2024-09-17 15:55:00|5.69|3.94|5.67|3.92|5.69|3.94|5.66|3.91|0
1726588800000|2024-09-17 16:00:00|5.68|3.93|5.68|3.93|5.69|3.94|5.65|3.9|0
1726589100000|2024-09-17 16:05:00|5.67|3.92|5.7|3.95|5.7|3.95|5.66|3.91|0
1726589400000|2024-09-17 16:10:00|5.71|3.96|5.71|3.96|5.72|3.97|5.7|3.95|0
1726589700000|2024-09-17 16:15:00|5.72|3.97|5.76|4.01|5.78|4.03|5.72|3.97|0
1726590000000|2024-09-17 16:20:00|5.77|4.02|5.82|4.07|5.86|4.11|5.76|4.01|0
1726590300000|2024-09-17 16:25:00|5.81|4.06|5.7|3.95|5.83|4.08|5.56|3.81|0
1726590600000|2024-09-17 16:30:00|5.73|3.98|5.72|3.97|5.74|3.99|5.7|3.95|0
1726590900000|2024-09-17 16:35:00|5.71|3.96|5.74|3.99|5.76|4.01|5.69|3.94|0
1726591200000|2024-09-17 16:40:00|5.73|3.98|5.66|3.91|5.81|4.06|5.66|3.91|0
1726591500000|2024-09-17 16:45:00|5.77|4.02|5.89|4.14|5.9|4.15|5.75|4|0
1726591800000|2024-09-17 16:50:00|5.9|4.15|5.81|4.06|5.91|4.16|5.76|4.01|0
1726592100000|2024-09-17 16:55:00|5.8|4.05|5.81|4.06|5.9|4.15|5.74|3.99|0
1726592400000|2024-09-17 17:00:00|5.79|4.04|5.81|4.06|5.81|4.06|5.77|4.02|0
1726592700000|2024-09-17 17:05:00|5.8|4.05|5.79|4.04|5.81|4.06|5.78|4.03|0
1726593000000|2024-09-17 17:10:00|5.78|4.03|5.78|4.03|5.84|4.09|5.77|4.02|0
1726593300000|2024-09-17 17:15:00|5.79|4.04|5.87|4.12|5.91|4.16|5.77|4.02|0
1726593600000|2024-09-17 17:20:00|5.86|4.11|5.81|4.06|5.87|4.12|5.81|4.06|0
1726593900000|2024-09-17 17:25:00|5.82|4.07|5.83|4.08|5.84|4.09|5.8|4.05|0
1726594200000|2024-09-17 17:30:00|5.84|4.09|5.9|4.15|5.91|4.16|5.8|4.05|0
1726594500000|2024-09-17 17:35:00|5.89|4.14|5.89|4.14|5.9|4.15|5.86|4.11|0
1726594800000|2024-09-17 17:40:00|5.9|4.15|5.98|4.23|5.99|4.24|5.89|4.14|0
1726595100000|2024-09-17 17:45:00|5.99|4.24|5.9|4.15|6.04|4.29|5.9|4.15|0
1726595400000|2024-09-17 17:50:00|5.91|4.16|5.84|4.09|5.91|4.16|5.84|4.09|0
1726595700000|2024-09-17 17:55:00|5.85|4.1|5.86|4.11|5.87|4.12|5.85|4.1|0
1726596000000|2024-09-17 18:00:00|5.87|4.12|5.8|4.05|5.87|4.12|5.79|4.04|0
1726596300000|2024-09-17 18:05:00|5.81|4.06|5.79|4.04|5.81|4.06|5.78|4.03|0
1726596600000|2024-09-17 18:10:00|5.78|4.03|5.83|4.08|5.84|4.09|5.77|4.02|0
1726596900000|2024-09-17 18:15:00|5.84|4.09|5.82|4.07|5.84|4.09|5.8|4.05|0
1726597200000|2024-09-17 18:20:00|5.83|4.08|5.79|4.04|5.84|4.09|5.78|4.03|0
1726597500000|2024-09-17 18:25:00|5.8|4.05|5.75|4|5.85|4.1|5.75|4|0
1726597800000|2024-09-17 18:30:00|5.76|4.01|5.75|4|5.79|4.04|5.74|3.99|0
1726598100000|2024-09-17 18:35:00|5.76|4.01|5.75|4|5.76|4.01|5.74|3.99|0
1726598400000|2024-09-17 18:40:00|5.74|3.99|5.74|3.99|5.76|4.01|5.73|3.98|0
1726598700000|2024-09-17 18:45:00|5.75|4|5.83|4.08|5.87|4.12|5.74|3.99|0
1726599000000|2024-09-17 18:50:00|5.86|4.11|5.82|4.07|5.87|4.12|5.82|4.07|0
1726599300000|2024-09-17 18:55:00|5.81|4.06|5.81|4.06|5.84|4.09|5.79|4.04|0
1726599600000|2024-09-17 19:00:00|5.8|4.05|5.81|4.06|5.82|4.07|5.77|4.02|0
1726599900000|2024-09-17 19:05:00|5.82|4.07|5.8|4.05|5.83|4.08|5.8|4.05|0
1726600200000|2024-09-17 19:10:00|5.81|4.06|5.77|4.02|5.81|4.06|5.77|4.02|0
1726600500000|2024-09-17 19:15:00|5.78|4.03|5.79|4.04|5.8|4.05|5.77|4.02|0
1726600800000|2024-09-17 19:20:00|5.8|4.05|5.85|4.1|5.86|4.11|5.8|4.05|0
1726601100000|2024-09-17 19:25:00|5.84|4.09|5.79|4.04|5.84|4.09|5.79|4.04|0
1726601400000|2024-09-17 19:30:00|5.78|4.03|5.8|4.05|5.82|4.07|5.78|4.03|0
1726601700000|2024-09-17 19:35:00|5.81|4.06|5.78|4.03|5.82|4.07|5.78|4.03|0
1726602000000|2024-09-17 19:40:00|5.77|4.02|5.81|4.06|5.81|4.06|5.77|4.02|0
1726602300000|2024-09-17 19:45:00|5.8|4.05|5.76|4.01|5.81|4.06|5.76|4.01|0
1726602600000|2024-09-17 19:50:00|5.77|4.02|5.74|3.99|5.79|4.04|5.73|3.98|0
1726602900000|2024-09-17 19:55:00|5.75|4|5.69|3.94|5.75|4|5.69|3.94|0
1726603200000|2024-09-17 20:00:00|5.7|3.95|5.68|3.93|5.71|3.96|5.68|3.93|0
1726603500000|2024-09-17 20:05:00|5.69|3.94|5.69|3.94|5.69|3.94|5.68|3.93|0
1726603800000|2024-09-17 20:10:00|5.68|3.93|5.68|3.93|5.69|3.94|5.68|3.93|0
1726604100000|2024-09-17 20:15:00|5.81|3.81|5.78|3.78|5.81|3.81|5.78|3.78|0
1726604400000|2024-09-17 20:20:00|5.79|3.79|5.79|3.79|5.79|3.79|5.78|3.78|0
1726604700000|2024-09-17 20:25:00|5.78|3.78|5.78|3.78|5.78|3.78|5.77|3.77|0
1726605000000|2024-09-17 20:30:00|5.77|3.77|5.79|3.79|5.79|3.79|5.77|3.77|0
1726605300000|2024-09-17 20:35:00|5.78|3.78|5.79|3.79|5.79|3.79|5.78|3.78|0
1726605600000|2024-09-17 20:40:00|5.8|3.8|5.79|3.79|5.8|3.8|5.79|3.79|0
1726605900000|2024-09-17 20:45:00|5.8|3.8|5.8|3.8|5.8|3.8|5.79|3.79|0
1726606200000|2024-09-17 20:50:00|5.81|3.81|5.8|3.8|5.81|3.81|5.8|3.8|0
1726606500000|2024-09-17 20:55:00|5.81|3.81|5.81|3.81|5.81|3.81|5.81|3.81|0
1726607100000|2024-09-17 21:05:00|5.82|3.82|5.82|3.82|5.82|3.82|5.81|3.81|0
1726607400000|2024-09-17 21:10:00|5.81|3.81|5.81|3.81|5.82|3.82|5.81|3.81|0
1726610400000|2024-09-17 22:00:00|5.8|3.8|5.81|3.81|5.81|3.81|5.8|3.8|0
1726610700000|2024-09-17 22:05:00|5.8|3.8|5.81|3.81|5.81|3.81|5.8|3.8|0
1726611000000|2024-09-17 22:10:00|5.8|3.8|5.79|3.79|5.8|3.8|5.79|3.79|0
1726611300000|2024-09-17 22:15:00|5.8|3.8|5.79|3.79|5.8|3.8|5.79|3.79|0
1726611600000|2024-09-17 22:20:00|5.78|3.78|5.78|3.78|5.78|3.78|5.78|3.78|0
1726611900000|2024-09-17 22:25:00|5.79|3.79|5.79|3.79|5.79|3.79|5.79|3.79|0
1726612200000|2024-09-17 22:30:00|5.78|3.78|5.78|3.78|5.79|3.79|5.78|3.78|0
1726612500000|2024-09-17 22:35:00|5.79|3.79|5.8|3.8|5.8|3.8|5.79|3.79|0
1726612800000|2024-09-17 22:40:00|5.79|3.79|5.79|3.79|5.8|3.8|5.79|3.79|0
1726613100000|2024-09-17 22:45:00|5.8|3.8|5.79|3.79|5.8|3.8|5.79|3.79|0
1726613400000|2024-09-17 22:50:00|5.78|3.78|5.79|3.79|5.79|3.79|5.78|3.78|0
1726613700000|2024-09-17 22:55:00|5.8|3.8|5.79|3.79|5.8|3.8|5.79|3.79|0
1726614300000|2024-09-17 23:05:00|5.8|3.8|5.8|3.8|5.8|3.8|5.8|3.8|0
1726614600000|2024-09-17 23:10:00|5.79|3.79|5.79|3.79|5.79|3.79|5.79|3.79|0
1726614900000|2024-09-17 23:15:00|5.78|3.78|5.78|3.78|5.79|3.79|5.78|3.78|0
1726615200000|2024-09-17 23:20:00|5.79|3.79|5.79|3.79|5.79|3.79|5.78|3.78|0
1726615500000|2024-09-17 23:25:00|5.78|3.78|5.79|3.79|5.79|3.79|5.78|3.78|0
1726615800000|2024-09-17 23:30:00|5.78|3.78|5.78|3.78|5.79|3.79|5.78|3.78|0
1726616100000|2024-09-17 23:35:00|5.77|3.77|5.76|3.76|5.77|3.77|5.76|3.76|0
1726616400000|2024-09-17 23:40:00|5.75|3.75|5.76|3.76|5.76|3.76|5.75|3.75|0
1726616700000|2024-09-17 23:45:00|5.75|3.75|5.75|3.75|5.76|3.76|5.75|3.75|0
1726617000000|2024-09-17 23:50:00|5.76|3.76|5.75|3.75|5.76|3.76|5.75|3.75|0
1726617600000|2024-09-18 00:00:00|5.76|3.76|5.76|3.76|5.76|3.76|5.75|3.75|0
1726617900000|2024-09-18 00:05:00|5.75|3.75|5.77|3.77|5.77|3.77|5.75|3.75|0
1726618200000|2024-09-18 00:10:00|5.76|3.76|5.76|3.76|5.76|3.76|5.75|3.75|0
1726618500000|2024-09-18 00:15:00|5.75|3.75|5.75|3.75|5.76|3.76|5.75|3.75|0
1726618800000|2024-09-18 00:20:00|5.76|3.76|6.16|4.16|6.16|4.16|5.76|3.76|0
1726619100000|2024-09-18 00:25:00|6.15|4.15|6.17|4.17|6.18|4.18|5.76|3.76|0
1726619400000|2024-09-18 00:30:00|6.05|4.3|6.04|4.29|6.05|4.3|6.04|4.29|0
1726619700000|2024-09-18 00:35:00|6.05|4.3|6.05|4.3|6.06|4.31|6.05|4.3|0
1726620000000|2024-09-18 00:40:00|6.06|4.31|6.05|4.3|6.06|4.31|6.05|4.3|0
1726620300000|2024-09-18 00:45:00|6.04|4.29|6.04|4.29|6.05|4.3|6.04|4.29|0
1726620600000|2024-09-18 00:50:00|6.05|4.3|6.05|4.3|6.05|4.3|6.04|4.29|0
1726620900000|2024-09-18 00:55:00|6.04|4.29|6.05|4.3|6.05|4.3|6.04|4.29|0
1726621200000|2024-09-18 01:00:00|6.04|4.29|6.05|4.3|6.06|4.31|6.04|4.29|0
1726621500000|2024-09-18 01:05:00|6.06|4.31|6.03|4.28|6.06|4.31|6.03|4.28|0
1726621800000|2024-09-18 01:10:00|6.04|4.29|6.05|4.3|6.05|4.3|6.03|4.28|0
1726622100000|2024-09-18 01:15:00|6.04|4.29|6.04|4.29|6.05|4.3|6.04|4.29|0
1726622400000|2024-09-18 01:20:00|6.03|4.28|6.03|4.28|6.03|4.28|6.03|4.28|0
1726623000000|2024-09-18 01:30:00|6.04|4.29|6.03|4.28|6.04|4.29|6.03|4.28|0
1726623300000|2024-09-18 01:35:00|6.04|4.29|6.03|4.28|6.04|4.29|6.03|4.28|0
1726623600000|2024-09-18 01:40:00|6.04|4.29|6.04|4.29|6.04|4.29|6.04|4.29|0
1726623900000|2024-09-18 01:45:00|6.03|4.28|6.02|4.27|6.03|4.28|6.02|4.27|0
1726624200000|2024-09-18 01:50:00|6.01|4.26|6.03|4.28|6.03|4.28|6.01|4.26|0
1726624500000|2024-09-18 01:55:00|6.02|4.27|6.02|4.27|6.02|4.27|6.02|4.27|0
1726624800000|2024-09-18 02:00:00|6.01|4.26|6.01|4.26|6.02|4.27|6.01|4.26|0
1726625100000|2024-09-18 02:05:00|6.02|4.27|6.01|4.26|6.02|4.27|6.01|4.26|0
1726625400000|2024-09-18 02:10:00|6.02|4.27|6.01|4.26|6.02|4.27|6.01|4.26|0
1726625700000|2024-09-18 02:15:00|6.02|4.27|6.01|4.26|6.02|4.27|6.01|4.26|0
1726626000000|2024-09-18 02:20:00|6.02|4.27|6.01|4.26|6.02|4.27|6.01|4.26|0
1726626600000|2024-09-18 02:30:00|6|4.25|6.01|4.26|6.01|4.26|6|4.25|0
1726627200000|2024-09-18 02:40:00|6.02|4.27|6.01|4.26|6.02|4.27|6.01|4.26|0
1726627500000|2024-09-18 02:45:00|6.02|4.27|6.01|4.26|6.02|4.27|6.01|4.26|0
1726627800000|2024-09-18 02:50:00|6.02|4.27|6.01|4.26|6.02|4.27|6.01|4.26|0
1726628100000|2024-09-18 02:55:00|6|4.25|6.01|4.26|6.01|4.26|6|4.25|0
1726629000000|2024-09-18 03:10:00|6.02|4.27|6.02|4.27|6.02|4.27|6.01|4.26|0
1726629900000|2024-09-18 03:25:00|6.01|4.26|6.01|4.26|6.01|4.26|6.01|4.26|0
1726630200000|2024-09-18 03:30:00|6.02|4.27|6.03|4.28|6.04|4.29|6.02|4.27|0
1726630500000|2024-09-18 03:35:00|6.04|4.29|6.03|4.28|6.04|4.29|6.03|4.28|0
1726630800000|2024-09-18 03:40:00|6.02|4.27|6.02|4.27|6.03|4.28|6.02|4.27|0
1726631100000|2024-09-18 03:45:00|6.03|4.28|6.03|4.28|6.03|4.28|6.03|4.28|0
1726631700000|2024-09-18 03:55:00|6.04|4.29|6.04|4.29|6.04|4.29|6.04|4.29|0
1726632300000|2024-09-18 04:05:00|6.03|4.28|6.03|4.28|6.04|4.29|6.02|4.27|0
1726632600000|2024-09-18 04:10:00|6.02|4.27|6.02|4.27|6.03|4.28|6.02|4.27|0
1726632900000|2024-09-18 04:15:00|6.03|4.28|6.02|4.27|6.03|4.28|6.02|4.27|0
1726633200000|2024-09-18 04:20:00|6.01|4.26|6.01|4.26|6.01|4.26|6|4.25|0
1726633500000|2024-09-18 04:25:00|6.02|4.27|6.01|4.26|6.02|4.27|6.01|4.26|0
1726633800000|2024-09-18 04:30:00|6.02|4.27|6.03|4.28|6.04|4.29|6.02|4.27|0
1726634100000|2024-09-18 04:35:00|6.04|4.29|6.03|4.28|6.04|4.29|6.03|4.28|0
1726635300000|2024-09-18 04:55:00|6.04|4.29|6.03|4.28|6.04|4.29|6.03|4.28|0
1726635600000|2024-09-18 05:00:00|6.04|4.29|6.04|4.29|6.04|4.29|6.03|4.28|0
1726635900000|2024-09-18 05:05:00|6.03|4.28|6.03|4.28|6.04|4.29|6.03|4.28|0
1726636200000|2024-09-18 05:10:00|6.02|4.27|6.02|4.27|6.02|4.27|6.02|4.27|0
1726636500000|2024-09-18 05:15:00|6.03|4.28|6.03|4.28|6.04|4.29|6.02|4.27|0
1726636800000|2024-09-18 05:20:00|6.04|4.29|6.02|4.27|6.04|4.29|6.02|4.27|0
1726637100000|2024-09-18 05:25:00|6.01|4.26|6.02|4.27|6.02|4.27|6.01|4.26|0
1726637400000|2024-09-18 05:30:00|6.01|4.26|6.03|4.28|6.04|4.29|6.01|4.26|0
1726637700000|2024-09-18 05:35:00|6.02|4.27|6.03|4.28|6.03|4.28|6.02|4.27|0
1726638000000|2024-09-18 05:40:00|6.02|4.27|6.02|4.27|6.03|4.28|6.02|4.27|0
1726638300000|2024-09-18 05:45:00|6.01|4.26|6.01|4.26|6.01|4.26|6.01|4.26|0
1726638600000|2024-09-18 05:50:00|6|4.25|6|4.25|6.01|4.26|6|4.25|0
1726638900000|2024-09-18 05:55:00|5.99|4.24|6|4.25|6|4.25|5.99|4.24|0
1726639200000|2024-09-18 06:00:00|5.99|4.24|5.98|4.23|6|4.25|5.98|4.23|0
1726639500000|2024-09-18 06:05:00|5.97|4.22|5.96|4.21|5.97|4.22|5.96|4.21|0
1726639800000|2024-09-18 06:10:00|5.97|4.22|5.96|4.21|5.97|4.22|5.96|4.21|0
1726640100000|2024-09-18 06:15:00|5.95|4.2|5.95|4.2|5.96|4.21|5.95|4.2|0
1726640400000|2024-09-18 06:20:00|5.96|4.21|5.95|4.2|5.96|4.21|5.95|4.2|0
1726640700000|2024-09-18 06:25:00|5.96|4.21|5.96|4.21|5.96|4.21|5.95|4.2|0
1726641000000|2024-09-18 06:30:00|5.95|4.2|5.96|4.21|5.97|4.22|5.95|4.2|0
1726641300000|2024-09-18 06:35:00|5.97|4.22|5.97|4.22|5.97|4.22|5.96|4.21|0
1726641600000|2024-09-18 06:40:00|5.96|4.21|5.97|4.22|5.97|4.22|5.96|4.21|0
1726641900000|2024-09-18 06:45:00|5.98|4.23|5.97|4.22|5.98|4.23|5.97|4.22|0
1726642200000|2024-09-18 06:50:00|5.96|4.21|5.96|4.21|5.97|4.22|5.96|4.21|0
1726642500000|2024-09-18 06:55:00|5.95|4.2|5.96|4.21|5.97|4.22|5.95|4.2|0
1726642800000|2024-09-18 07:00:00|5.95|4.2|5.95|4.2|5.96|4.21|5.94|4.19|0
1726643100000|2024-09-18 07:05:00|5.96|4.21|6.02|4.27|6.02|4.27|5.95|4.2|0
1726643400000|2024-09-18 07:10:00|6.01|4.26|6.02|4.27|6.03|4.28|6.01|4.26|0
1726643700000|2024-09-18 07:15:00|6.03|4.28|6.03|4.28|6.04|4.29|6.02|4.27|0
1726644000000|2024-09-18 07:20:00|6.04|4.29|6.05|4.3|6.05|4.3|6.03|4.28|0
1726644300000|2024-09-18 07:25:00|6.04|4.29|6.06|4.31|6.07|4.32|6.04|4.29|0
1726644600000|2024-09-18 07:30:00|6.07|4.32|6.08|4.33|6.08|4.33|6.06|4.31|0
1726644900000|2024-09-18 07:35:00|6.07|4.32|6.08|4.33|6.08|4.33|6.07|4.32|0
1726645200000|2024-09-18 07:40:00|6.07|4.32|6.08|4.33|6.09|4.34|6.07|4.32|0
1726645500000|2024-09-18 07:45:00|6.07|4.32|6.07|4.32|6.08|4.33|6.07|4.32|0
1726645800000|2024-09-18 07:50:00|6.06|4.31|6.07|4.32|6.08|4.33|6.05|4.3|0
1726646100000|2024-09-18 07:55:00|6.08|4.33|6.08|4.33|6.08|4.33|6.07|4.32|0
1726646400000|2024-09-18 08:00:00|6.07|4.32|6.09|4.34|6.09|4.34|6.07|4.32|0
1726646700000|2024-09-18 08:05:00|6.1|4.35|6.1|4.35|6.11|4.36|6.09|4.34|0
1726647000000|2024-09-18 08:10:00|6.11|4.36|6.11|4.36|6.11|4.36|6.1|4.35|0
1726647300000|2024-09-18 08:15:00|6.1|4.35|6.09|4.34|6.11|4.36|6.08|4.33|0
1726647600000|2024-09-18 08:20:00|6.08|4.33|6.1|4.35|6.1|4.35|6.07|4.32|0
1726647900000|2024-09-18 08:25:00|6.09|4.34|6.1|4.35|6.11|4.36|6.09|4.34|0
1726648200000|2024-09-18 08:30:00|6.11|4.36|6.09|4.34|6.11|4.36|6.09|4.34|0
1726648500000|2024-09-18 08:35:00|6.1|4.35|6.1|4.35|6.1|4.35|6.08|4.33|0
1726648800000|2024-09-18 08:40:00|6.09|4.34|6.09|4.34|6.1|4.35|6.08|4.33|0
1726649100000|2024-09-18 08:45:00|6.1|4.35|6.09|4.34|6.1|4.35|6.08|4.33|0
1726649400000|2024-09-18 08:50:00|6.08|4.33|6.07|4.32|6.09|4.34|6.07|4.32|0
1726649700000|2024-09-18 08:55:00|6.06|4.31|6.06|4.31|6.07|4.32|6.06|4.31|0
1726650300000|2024-09-18 09:05:00|6.07|4.32|6.06|4.31|6.07|4.32|6.06|4.31|0
1726650600000|2024-09-18 09:10:00|6.05|4.3|6.06|4.31|6.06|4.31|6.05|4.3|0
1726650900000|2024-09-18 09:15:00|6.05|4.3|6.05|4.3|6.05|4.3|6.05|4.3|0
1726651200000|2024-09-18 09:20:00|6.06|4.31|6.05|4.3|6.06|4.31|6.05|4.3|0
1726651500000|2024-09-18 09:25:00|6.04|4.29|6.03|4.28|6.05|4.3|6.03|4.28|0
1726651800000|2024-09-18 09:30:00|6.02|4.27|6.03|4.28|6.03|4.28|6.02|4.27|0
1726652100000|2024-09-18 09:35:00|6.02|4.27|6.03|4.28|6.03|4.28|6.02|4.27|0
1726652400000|2024-09-18 09:40:00|6.02|4.27|6.02|4.27|6.03|4.28|6.02|4.27|0
1726653000000|2024-09-18 09:50:00|6.01|4.26|6.01|4.26|6.01|4.26|6.01|4.26|0
1726653300000|2024-09-18 09:55:00|6|4.25|6|4.25|6.01|4.26|6|4.25|0
1726653600000|2024-09-18 10:00:00|6.01|4.26|6|4.25|6.01|4.26|6|4.25|0
1726653900000|2024-09-18 10:05:00|6.01|4.26|6|4.25|6.01|4.26|6|4.25|0
1726654200000|2024-09-18 10:10:00|6.01|4.26|6.02|4.27|6.02|4.27|6.01|4.26|0
1726654500000|2024-09-18 10:15:00|6.01|4.26|6.02|4.27|6.02|4.27|6.01|4.26|0
1726654800000|2024-09-18 10:20:00|6.01|4.26|6.01|4.26|6.01|4.26|6.01|4.26|0
1726655100000|2024-09-18 10:25:00|6|4.25|6.01|4.26|6.01|4.26|6|4.25|0
1726655400000|2024-09-18 10:30:00|6|4.25|6|4.25|6.01|4.26|6|4.25|0
1726656000000|2024-09-18 10:40:00|5.99|4.24|6|4.25|6|4.25|5.99|4.24|0
1726656300000|2024-09-18 10:45:00|5.99|4.24|6|4.25|6.01|4.26|5.99|4.24|0
1726656600000|2024-09-18 10:50:00|6.01|4.26|6|4.25|6.01|4.26|6|4.25|0
1726657200000|2024-09-18 11:00:00|5.99|4.24|6|4.25|6.01|4.26|5.99|4.24|0
1726657500000|2024-09-18 11:05:00|6.01|4.26|6|4.25|6.01|4.26|5.99|4.24|0
1726657800000|2024-09-18 11:10:00|5.99|4.24|6|4.25|6|4.25|5.99|4.24|0
1726658100000|2024-09-18 11:15:00|5.99|4.24|5.99|4.24|5.99|4.24|5.99|4.24|0
1726658400000|2024-09-18 11:20:00|5.98|4.23|5.99|4.24|6|4.25|5.98|4.23|0
1726658700000|2024-09-18 11:25:00|6|4.25|6|4.25|6.01|4.26|6|4.25|0
1726659000000|2024-09-18 11:30:00|5.99|4.24|6|4.25|6|4.25|5.99|4.24|0
1726659300000|2024-09-18 11:35:00|5.99|4.24|5.99|4.24|6|4.25|5.99|4.24|0
1726659600000|2024-09-18 11:40:00|6|4.25|6.02|4.27|6.02|4.27|6|4.25|0
1726659900000|2024-09-18 11:45:00|6.01|4.26|6.02|4.27|6.03|4.28|6.01|4.26|0
1726660200000|2024-09-18 11:50:00|6.03|4.28|6.03|4.28|6.03|4.28|6.03|4.28|0
1726660500000|2024-09-18 11:55:00|6.02|4.27|6.03|4.28|6.03|4.28|6.02|4.27|0
1726660800000|2024-09-18 12:00:00|6.04|4.29|6.04|4.29|6.05|4.3|6.03|4.28|0
1726661100000|2024-09-18 12:05:00|6.05|4.3|6.04|4.29|6.06|4.31|6.04|4.29|0
1726661400000|2024-09-18 12:10:00|6.05|4.3|6.07|4.32|6.08|4.33|6.05|4.3|0
1726661700000|2024-09-18 12:15:00|6.06|4.31|6.05|4.3|6.06|4.31|6.04|4.29|0
1726662000000|2024-09-18 12:20:00|6.04|4.29|6.02|4.27|6.05|4.3|6.02|4.27|0
1726662300000|2024-09-18 12:25:00|6.03|4.28|6.01|4.26|6.03|4.28|6.01|4.26|0
1726662600000|2024-09-18 12:30:00|6.02|4.27|6|4.25|6.02|4.27|5.99|4.24|0
1726662900000|2024-09-18 12:35:00|5.99|4.24|5.96|4.21|5.99|4.24|5.96|4.21|0
1726663200000|2024-09-18 12:40:00|5.97|4.22|5.96|4.21|5.97|4.22|5.96|4.21|0
1726663500000|2024-09-18 12:45:00|5.97|4.22|5.99|4.24|5.99|4.24|5.97|4.22|0
1726663800000|2024-09-18 12:50:00|5.98|4.23|5.99|4.24|5.99|4.24|5.97|4.22|0
1726664100000|2024-09-18 12:55:00|5.98|4.23|5.97|4.22|5.99|4.24|5.97|4.22|0
1726664400000|2024-09-18 13:00:00|5.98|4.23|5.97|4.22|5.98|4.23|5.97|4.22|0
1726664700000|2024-09-18 13:05:00|5.98|4.23|6.01|4.26|6.03|4.28|5.97|4.22|0
1726665000000|2024-09-18 13:10:00|6.02|4.27|6.01|4.26|6.02|4.27|6|4.25|0
1726665300000|2024-09-18 13:15:00|6|4.25|6.01|4.26|6.02|4.27|6|4.25|0
1726665600000|2024-09-18 13:20:00|6.02|4.27|6.01|4.26|6.02|4.27|6|4.25|0
1726665900000|2024-09-18 13:25:00|6.02|4.27|6.03|4.28|6.04|4.29|6.01|4.26|0
1726666200000|2024-09-18 13:30:00|6|4.25|5.91|4.16|6.12|4.37|5.91|4.16|0
1726666500000|2024-09-18 13:35:00|6.06|4.31|6.14|4.39|6.18|4.43|6.06|4.31|0
1726666800000|2024-09-18 13:40:00|6.15|4.4|6.03|4.28|6.27|4.52|6.02|4.27|0
1726667100000|2024-09-18 13:45:00|6.04|4.29|6.06|4.31|6.07|4.32|6.03|4.28|0
1726667400000|2024-09-18 13:50:00|6.05|4.3|6.08|4.33|6.11|4.36|5.99|4.24|0
1726667700000|2024-09-18 13:55:00|6.09|4.34|6.08|4.33|6.1|4.35|6.07|4.32|0
1726668000000|2024-09-18 14:00:00|6.07|4.32|6.05|4.3|6.08|4.33|6.04|4.29|0
1726668300000|2024-09-18 14:05:00|6.04|4.29|6.12|4.37|6.14|4.39|6.04|4.29|0
1726668600000|2024-09-18 14:10:00|6.11|4.36|6.13|4.38|6.18|4.43|6.11|4.36|0
1726668900000|2024-09-18 14:15:00|6.12|4.37|6.15|4.4|6.16|4.41|6.09|4.34|0
1726669200000|2024-09-18 14:20:00|6.16|4.41|6.15|4.4|6.17|4.42|6.13|4.38|0
1726669500000|2024-09-18 14:25:00|6.16|4.41|6.09|4.34|6.16|4.41|6.09|4.34|0
1726669800000|2024-09-18 14:30:00|6.1|4.35|6.15|4.4|6.16|4.41|6.09|4.34|0
1726670100000|2024-09-18 14:35:00|6.14|4.39|6.12|4.37|6.16|4.41|6.11|4.36|0
1726670400000|2024-09-18 14:40:00|6.11|4.36|6.08|4.33|6.11|4.36|6.07|4.32|0
1726670700000|2024-09-18 14:45:00|6.09|4.34|6.02|4.27|6.09|4.34|5.99|4.24|0
1726671000000|2024-09-18 14:50:00|6.03|4.28|6.02|4.27|6.05|4.3|6.02|4.27|0
1726671300000|2024-09-18 14:55:00|6.03|4.28|6.05|4.3|6.06|4.31|6.02|4.27|0
1726671600000|2024-09-18 15:00:00|6.04|4.29|6.03|4.28|6.05|4.3|6.01|4.26|0
1726671900000|2024-09-18 15:05:00|6.02|4.27|6.04|4.29|6.05|4.3|6.01|4.26|0
1726672200000|2024-09-18 15:10:00|6.05|4.3|5.98|4.23|6.06|4.31|5.98|4.23|0
1726672500000|2024-09-18 15:15:00|5.99|4.24|5.99|4.24|6|4.25|5.98|4.23|0
1726672800000|2024-09-18 15:20:00|5.98|4.23|6.02|4.27|6.02|4.27|5.98|4.23|0
1726673100000|2024-09-18 15:25:00|6.01|4.26|5.97|4.22|6.03|4.28|5.97|4.22|0
1726673400000|2024-09-18 15:30:00|5.98|4.23|6.01|4.26|6.03|4.28|5.98|4.23|0
1726673700000|2024-09-18 15:35:00|6.02|4.27|5.98|4.23|6.02|4.27|5.98|4.23|0
1726674000000|2024-09-18 15:40:00|5.99|4.24|6|4.25|6.01|4.26|5.98|4.23|0
1726674300000|2024-09-18 15:45:00|6.01|4.26|6.04|4.29|6.05|4.3|6|4.25|0
1726674600000|2024-09-18 15:50:00|6.03|4.28|5.97|4.22|6.03|4.28|5.88|4.13|0
1726674900000|2024-09-18 15:55:00|5.96|4.21|5.98|4.23|5.98|4.23|5.95|4.2|0
1726675200000|2024-09-18 16:00:00|5.99|4.24|6|4.25|6.01|4.26|5.96|4.21|0
1726675500000|2024-09-18 16:05:00|5.99|4.24|5.97|4.22|6|4.25|5.97|4.22|0
1726675800000|2024-09-18 16:10:00|5.96|4.21|5.98|4.23|6.01|4.26|5.94|4.19|0
1726676100000|2024-09-18 16:15:00|5.99|4.24|5.99|4.24|6.02|4.27|5.95|4.2|0
1726676400000|2024-09-18 16:20:00|5.98|4.23|5.98|4.23|5.99|4.24|5.97|4.22|0
1726676700000|2024-09-18 16:25:00|5.99|4.24|5.94|4.19|5.99|4.24|5.94|4.19|0
1726677000000|2024-09-18 16:30:00|5.95|4.2|5.94|4.19|5.95|4.2|5.94|4.19|0
1726677300000|2024-09-18 16:35:00|5.95|4.2|5.94|4.19|5.95|4.2|5.93|4.18|0
1726677600000|2024-09-18 16:40:00|5.95|4.2|5.94|4.19|5.96|4.21|5.93|4.18|0
1726677900000|2024-09-18 16:45:00|5.95|4.2|5.93|4.18|5.95|4.2|5.92|4.17|0
1726678200000|2024-09-18 16:50:00|5.92|4.17|5.9|4.15|5.92|4.17|5.89|4.14|0
1726678500000|2024-09-18 16:55:00|5.89|4.14|5.91|4.16|6.03|4.28|5.88|4.13|0
1726678800000|2024-09-18 17:00:00|5.92|4.17|5.91|4.16|5.92|4.17|5.91|4.16|0
1726679100000|2024-09-18 17:05:00|5.92|4.17|5.91|4.16|5.93|4.18|5.91|4.16|0
1726679400000|2024-09-18 17:10:00|5.92|4.17|5.91|4.16|5.92|4.17|5.9|4.15|0
1726679700000|2024-09-18 17:15:00|5.92|4.17|5.92|4.17|5.94|4.19|5.91|4.16|0
1726680000000|2024-09-18 17:20:00|5.91|4.16|5.96|4.21|5.97|4.22|5.91|4.16|0
1726680300000|2024-09-18 17:25:00|5.95|4.2|5.9|4.15|5.95|4.2|5.89|4.14|0
1726680600000|2024-09-18 17:30:00|5.89|4.14|5.86|4.11|5.9|4.15|5.85|4.1|0
1726680900000|2024-09-18 17:35:00|5.85|4.1|5.81|4.06|5.94|4.19|5.8|4.05|0
1726681200000|2024-09-18 17:40:00|5.82|4.07|5.8|4.05|5.82|4.07|5.8|4.05|0
1726681500000|2024-09-18 17:45:00|5.79|4.04|5.83|4.08|5.83|4.08|5.78|4.03|0
1726681800000|2024-09-18 17:50:00|5.82|4.07|5.78|4.03|5.87|4.12|5.77|4.02|0
1726682100000|2024-09-18 17:55:00|5.79|4.04|5.76|4.01|5.8|4.05|5.75|4|0
1726682400000|2024-09-18 18:00:00|5.67|3.92|5.95|3.55|6.29|3.92|5.28|3.3|0
1726682700000|2024-09-18 18:05:00|5.94|3.54|5.75|3.84|5.94|3.89|5.62|3.47|0
1726683000000|2024-09-18 18:10:00|5.76|3.83|5.82|3.88|6|4|5.47|3.65|0
1726683300000|2024-09-18 18:15:00|5.83|3.87|5.56|3.81|5.83|3.96|5.52|3.77|0
1726683600000|2024-09-18 18:20:00|5.57|3.82|5.58|3.83|5.62|3.87|5.5|3.75|0
1726683900000|2024-09-18 18:25:00|5.57|3.82|5.54|3.79|5.63|3.88|5.53|3.78|0
1726684200000|2024-09-18 18:30:00|5.53|3.78|5.57|3.82|5.67|3.92|5.52|3.77|0
1726684500000|2024-09-18 18:35:00|5.58|3.83|5.68|3.93|5.8|4.05|5.57|3.82|0
1726684800000|2024-09-18 18:40:00|5.69|3.94|5.68|3.93|5.87|4.12|5.49|3.74|0
1726685100000|2024-09-18 18:45:00|5.69|3.94|5.56|3.81|5.7|3.95|5.51|3.76|0
1726685400000|2024-09-18 18:50:00|5.58|3.83|5.59|3.84|5.69|3.94|5.53|3.78|0
1726685700000|2024-09-18 18:55:00|5.62|3.87|5.67|3.92|5.7|3.95|5.47|3.72|0
1726686000000|2024-09-18 19:00:00|5.68|3.93|5.7|3.95|5.79|4.04|5.54|3.79|0
1726686300000|2024-09-18 19:05:00|5.73|3.98|5.68|3.93|5.81|4.06|5.65|3.9|0
1726686600000|2024-09-18 19:10:00|5.7|3.95|5.66|3.91|5.81|4.06|5.58|3.83|0
1726686900000|2024-09-18 19:15:00|5.67|3.92|5.68|3.93|5.72|3.97|5.66|3.91|0
1726687200000|2024-09-18 19:20:00|5.67|3.92|5.68|3.93|5.91|4.16|5.55|3.8|0
1726687500000|2024-09-18 19:25:00|5.66|3.91|5.7|3.95|5.85|4.1|5.56|3.81|0
1726687800000|2024-09-18 19:30:00|5.68|3.93|5.82|4.07|5.86|4.11|5.63|3.88|0
1726688100000|2024-09-18 19:35:00|5.83|4.08|5.82|4.07|5.89|4.14|5.74|3.99|0
1726688400000|2024-09-18 19:40:00|5.81|4.06|5.94|4.19|5.94|4.19|5.79|4.04|0
1726688700000|2024-09-18 19:45:00|5.98|4.23|5.85|4.1|6.01|4.26|5.71|3.96|0
1726689000000|2024-09-18 19:50:00|5.87|4.12|5.86|4.11|5.88|4.13|5.78|4.03|0
1726689300000|2024-09-18 19:55:00|5.85|4.1|5.98|4.23|6.01|4.26|5.8|4.05|0
1726689600000|2024-09-18 20:00:00|5.97|4.22|5.8|4.05|5.97|4.22|5.8|4.05|0
1726689900000|2024-09-18 20:05:00|5.79|4.04|5.74|3.99|5.8|4.05|5.73|3.98|0
1726690200000|2024-09-18 20:10:00|5.75|4|5.76|4.01|5.77|4.02|5.74|3.99|0
1726690500000|2024-09-18 20:15:00|5.75|4|6|4|6.07|4.07|5.75|3.86|0
1726690800000|2024-09-18 20:20:00|6.01|4.01|6.02|4.02|6.03|4.03|6|4|0
1726691100000|2024-09-18 20:25:00|6.01|4.01|6.02|4.02|6.03|4.03|6.01|4.01|0
1726691400000|2024-09-18 20:30:00|6.01|4.01|6.01|4.01|6.02|4.02|6|4|0
1726691700000|2024-09-18 20:35:00|6.02|4.02|6.03|4.03|6.03|4.03|6|4|0
1726692000000|2024-09-18 20:40:00|6.04|4.04|6.06|4.06|6.07|4.07|6.04|4.04|0
1726692300000|2024-09-18 20:45:00|6.05|4.05|6.04|4.04|6.07|4.07|6.04|4.04|0
1726692600000|2024-09-18 20:50:00|6.03|4.03|6.05|4.05|6.07|4.07|6.03|4.03|0
1726692900000|2024-09-18 20:55:00|6.04|4.04|6.05|4.05|6.06|4.06|6.04|4.04|0
1726693200000|2024-09-18 21:00:00|6.04|4.04|6.05|4.05|6.05|4.05|6.04|4.04|0
1726693500000|2024-09-18 21:05:00|6.04|4.04|6.04|4.04|6.04|4.04|6.03|4.03|0
1726693800000|2024-09-18 21:10:00|6.03|4.03|6.03|4.03|6.04|4.04|6.03|4.03|0
1726694400000|2024-09-18 21:20:00|6.02|4.02|6.03|4.03|6.03|4.03|6.02|4.02|0
1726694700000|2024-09-18 21:25:00|6.02|4.02|6.03|4.03|6.03|4.03|6.02|4.02|0
1726695600000|2024-09-18 21:40:00|6.02|4.02|6.03|4.03|6.03|4.03|6.02|4.02|0
1726695900000|2024-09-18 21:45:00|6.02|4.02|6.02|4.02|6.02|4.02|6.02|4.02|0
1726696500000|2024-09-18 21:55:00|6.03|4.03|6.02|4.02|6.03|4.03|6.02|4.02|0
1726696800000|2024-09-18 22:00:00|6.01|4.01|5.98|3.98|6.03|4.03|5.97|3.97|0
1726697100000|2024-09-18 22:05:00|5.99|3.99|6|4|6.01|4.01|5.98|3.98|0
1726697400000|2024-09-18 22:10:00|5.99|3.99|5.97|3.97|5.99|3.99|5.97|3.97|0
1726697700000|2024-09-18 22:15:00|5.96|3.96|5.94|3.94|5.97|3.97|5.94|3.94|0
1726698000000|2024-09-18 22:20:00|5.95|3.95|5.95|3.95|5.95|3.95|5.94|3.94|0
1726698300000|2024-09-18 22:25:00|5.94|3.94|5.93|3.93|5.94|3.94|5.92|3.92|0
1726698600000|2024-09-18 22:30:00|5.94|3.94|5.92|3.92|5.94|3.94|5.92|3.92|0
1726698900000|2024-09-18 22:35:00|5.93|3.93|5.92|3.92|5.93|3.93|5.92|3.92|0
1726699200000|2024-09-18 22:40:00|5.93|3.93|5.92|3.92|5.93|3.93|5.92|3.92|0
1726699500000|2024-09-18 22:45:00|5.93|3.93|5.94|3.94|5.94|3.94|5.92|3.92|0
1726699800000|2024-09-18 22:50:00|5.95|3.95|5.95|3.95|5.95|3.95|5.94|3.94|0
1726700100000|2024-09-18 22:55:00|5.94|3.94|5.95|3.95|5.96|3.96|5.94|3.94|0
1726700400000|2024-09-18 23:00:00|5.94|3.94|5.94|3.94|5.95|3.95|5.92|3.92|0
1726700700000|2024-09-18 23:05:00|5.93|3.93|5.93|3.93|5.95|3.95|5.93|3.93|0
1726701000000|2024-09-18 23:10:00|5.94|3.94|5.94|3.94|5.95|3.95|5.93|3.93|0
1726701300000|2024-09-18 23:15:00|5.95|3.95|5.96|3.96|5.97|3.97|5.94|3.94|0
1726701600000|2024-09-18 23:20:00|5.97|3.97|5.96|3.96|5.99|3.99|5.96|3.96|0
1726701900000|2024-09-18 23:25:00|5.97|3.97|5.98|3.98|5.98|3.98|5.97|3.97|0
1726702200000|2024-09-18 23:30:00|5.99|3.99|5.98|3.98|6|4|5.97|3.97|0
1726702500000|2024-09-18 23:35:00|5.99|3.99|5.95|3.95|5.99|3.99|5.95|3.95|0
1726702800000|2024-09-18 23:40:00|5.96|3.96|5.97|3.97|5.97|3.97|5.95|3.95|0
1726703100000|2024-09-18 23:45:00|5.96|3.96|5.95|3.95|5.97|3.97|5.95|3.95|0
1726703400000|2024-09-18 23:50:00|5.94|3.94|5.87|3.87|5.95|3.95|5.86|3.86|0
1726703700000|2024-09-18 23:55:00|5.86|3.86|5.76|3.76|5.87|3.87|5.75|3.75|0
1726704000000|2024-09-19 00:00:00|5.74|3.74|5.73|3.73|5.74|3.74|5.66|3.66|0
1726704300000|2024-09-19 00:05:00|5.72|3.72|5.77|3.77|5.78|3.78|5.72|3.72|0
1726704600000|2024-09-19 00:10:00|5.76|3.76|5.76|3.76|5.78|3.78|5.74|3.74|0
1726704900000|2024-09-19 00:15:00|5.77|3.77|5.78|3.78|5.8|3.8|5.76|3.76|0
1726705200000|2024-09-19 00:20:00|5.77|3.77|5.78|3.78|5.79|3.79|5.75|3.75|0
1726705500000|2024-09-19 00:25:00|5.77|3.77|5.64|3.64|6.09|4.09|5.63|3.63|0
1726705800000|2024-09-19 00:30:00|5.51|3.76|5.54|3.79|5.55|3.8|5.51|3.76|0
1726706100000|2024-09-19 00:35:00|5.55|3.8|5.59|3.84|5.59|3.84|5.54|3.79|0
1726706400000|2024-09-19 00:40:00|5.6|3.85|5.59|3.84|5.6|3.85|5.58|3.83|0
1726706700000|2024-09-19 00:45:00|5.6|3.85|5.59|3.84|5.6|3.85|5.58|3.83|0
1726707000000|2024-09-19 00:50:00|5.6|3.85|5.58|3.83|5.61|3.86|5.58|3.83|0
1726707300000|2024-09-19 00:55:00|5.59|3.84|5.6|3.85|5.62|3.87|5.59|3.84|0
1726707600000|2024-09-19 01:00:00|5.61|3.86|5.61|3.86|5.61|3.86|5.59|3.84|0
1726707900000|2024-09-19 01:05:00|5.6|3.85|5.61|3.86|5.62|3.87|5.6|3.85|0
1726708200000|2024-09-19 01:10:00|5.62|3.87|5.62|3.87|5.67|3.92|5.61|3.86|0
1726708500000|2024-09-19 01:15:00|5.61|3.86|5.62|3.87|5.62|3.87|5.6|3.85|0
1726708800000|2024-09-19 01:20:00|5.61|3.86|5.59|3.84|5.61|3.86|5.58|3.83|0
1726709100000|2024-09-19 01:25:00|5.6|3.85|5.63|3.88|5.63|3.88|5.59|3.84|0
1726709400000|2024-09-19 01:30:00|5.64|3.89|5.65|3.9|5.66|3.91|5.64|3.89|0
1726709700000|2024-09-19 01:35:00|5.64|3.89|5.6|3.85|5.65|3.9|5.59|3.84|0
1726710000000|2024-09-19 01:40:00|5.59|3.84|5.59|3.84|5.61|3.86|5.59|3.84|0
1726710300000|2024-09-19 01:45:00|5.6|3.85|5.58|3.83|5.6|3.85|5.58|3.83|0
1726710600000|2024-09-19 01:50:00|5.59|3.84|5.57|3.82|5.59|3.84|5.57|3.82|0
1726710900000|2024-09-19 01:55:00|5.58|3.83|5.54|3.79|5.58|3.83|5.54|3.79|0
1726711200000|2024-09-19 02:00:00|5.53|3.78|5.52|3.77|5.54|3.79|5.51|3.76|0
1726711500000|2024-09-19 02:05:00|5.53|3.78|5.51|3.76|5.54|3.79|5.51|3.76|0
1726711800000|2024-09-19 02:10:00|5.5|3.75|5.48|3.73|5.51|3.76|5.47|3.72|0
1726712100000|2024-09-19 02:15:00|5.47|3.72|5.47|3.72|5.48|3.73|5.46|3.71|0
1726712400000|2024-09-19 02:20:00|5.46|3.71|5.46|3.71|5.47|3.72|5.46|3.71|0
1726712700000|2024-09-19 02:25:00|5.45|3.7|5.44|3.69|5.46|3.71|5.44|3.69|0
1726713000000|2024-09-19 02:30:00|5.43|3.68|5.44|3.69|5.45|3.7|5.43|3.68|0
1726713300000|2024-09-19 02:35:00|5.43|3.68|5.41|3.66|5.44|3.69|5.39|3.64|0
1726713600000|2024-09-19 02:40:00|5.4|3.65|5.36|3.61|5.41|3.66|5.35|3.6|0
1726713900000|2024-09-19 02:45:00|5.37|3.62|5.38|3.63|5.38|3.63|5.36|3.61|0
1726714200000|2024-09-19 02:50:00|5.37|3.62|5.37|3.62|5.38|3.63|5.36|3.61|0
1726714500000|2024-09-19 02:55:00|5.36|3.61|5.37|3.62|5.37|3.62|5.35|3.6|0
1726714800000|2024-09-19 03:00:00|5.36|3.61|5.38|3.63|5.39|3.64|5.35|3.6|0
1726715100000|2024-09-19 03:05:00|5.39|3.64|5.38|3.63|5.39|3.64|5.37|3.62|0
1726715400000|2024-09-19 03:10:00|5.39|3.64|5.39|3.64|5.39|3.64|5.38|3.63|0
1726715700000|2024-09-19 03:15:00|5.38|3.63|5.38|3.63|5.41|3.66|5.38|3.63|0
1726716000000|2024-09-19 03:20:00|5.39|3.64|5.37|3.62|5.39|3.64|5.37|3.62|0
1726716300000|2024-09-19 03:25:00|5.38|3.63|5.36|3.61|5.38|3.63|5.36|3.61|0
1726716600000|2024-09-19 03:30:00|5.35|3.6|5.33|3.58|5.37|3.62|5.33|3.58|0
1726716900000|2024-09-19 03:35:00|5.32|3.57|5.34|3.59|5.34|3.59|5.31|3.56|0
1726717200000|2024-09-19 03:40:00|5.33|3.58|5.33|3.58|5.34|3.59|5.32|3.57|0
1726717500000|2024-09-19 03:45:00|5.32|3.57|5.31|3.56|5.33|3.58|5.31|3.56|0
1726717800000|2024-09-19 03:50:00|5.32|3.57|5.32|3.57|5.32|3.57|5.31|3.56|0
1726718100000|2024-09-19 03:55:00|5.33|3.58|5.3|3.55|5.33|3.58|5.3|3.55|0
1726718400000|2024-09-19 04:00:00|5.31|3.56|5.33|3.58|5.33|3.58|5.31|3.56|0
1726718700000|2024-09-19 04:05:00|5.32|3.57|5.32|3.57|5.33|3.58|5.31|3.56|0
1726719000000|2024-09-19 04:10:00|5.31|3.56|5.32|3.57|5.32|3.57|5.31|3.56|0
1726719300000|2024-09-19 04:15:00|5.31|3.56|5.32|3.57|5.32|3.57|5.31|3.56|0
1726719600000|2024-09-19 04:20:00|5.31|3.56|5.32|3.57|5.33|3.58|5.31|3.56|0
1726719900000|2024-09-19 04:25:00|5.33|3.58|5.33|3.58|5.33|3.58|5.32|3.57|0
1726720200000|2024-09-19 04:30:00|5.32|3.57|5.31|3.56|5.32|3.57|5.31|3.56|0
1726720500000|2024-09-19 04:35:00|5.3|3.55|5.32|3.57|5.32|3.57|5.3|3.55|0
1726720800000|2024-09-19 04:40:00|5.33|3.58|5.32|3.57|5.33|3.58|5.32|3.57|0
1726721100000|2024-09-19 04:45:00|5.33|3.58|5.32|3.57|5.33|3.58|5.31|3.56|0
1726721400000|2024-09-19 04:50:00|5.31|3.56|5.31|3.56|5.31|3.56|5.3|3.55|0
1726721700000|2024-09-19 04:55:00|5.3|3.55|5.31|3.56|5.31|3.56|5.3|3.55|0
1726722000000|2024-09-19 05:00:00|5.3|3.55|5.31|3.56|5.31|3.56|5.3|3.55|0
1726722300000|2024-09-19 05:05:00|5.3|3.55|5.32|3.57|5.32|3.57|5.3|3.55|0
1726722600000|2024-09-19 05:10:00|5.31|3.56|5.31|3.56|5.32|3.57|5.31|3.56|0
1726722900000|2024-09-19 05:15:00|5.32|3.57|5.32|3.57|5.32|3.57|5.31|3.56|0
1726723200000|2024-09-19 05:20:00|5.31|3.56|5.32|3.57|5.33|3.58|5.31|3.56|0
1726723500000|2024-09-19 05:25:00|5.33|3.58|5.32|3.57|5.33|3.58|5.32|3.57|0
1726723800000|2024-09-19 05:30:00|5.33|3.58|5.32|3.57|5.33|3.58|5.31|3.56|0
1726724100000|2024-09-19 05:35:00|5.31|3.56|5.44|3.69|5.51|3.76|5.31|3.56|0
1726724400000|2024-09-19 05:40:00|5.45|3.7|5.43|3.68|5.45|3.7|5.43|3.68|0
1726724700000|2024-09-19 05:45:00|5.44|3.69|5.43|3.68|5.46|3.71|5.43|3.68|0
1726725000000|2024-09-19 05:50:00|5.42|3.67|5.42|3.67|5.43|3.68|5.4|3.65|0
1726725300000|2024-09-19 05:55:00|5.43|3.68|5.41|3.66|5.43|3.68|5.4|3.65|0
1726725600000|2024-09-19 06:00:00|5.42|3.67|5.42|3.67|5.42|3.67|5.4|3.65|0
1726725900000|2024-09-19 06:05:00|5.41|3.66|5.41|3.66|5.43|3.68|5.41|3.66|0
1726726200000|2024-09-19 06:10:00|5.42|3.67|5.41|3.66|5.42|3.67|5.41|3.66|0
1726726500000|2024-09-19 06:15:00|5.42|3.67|5.42|3.67|5.44|3.69|5.41|3.66|0
1726726800000|2024-09-19 06:20:00|5.43|3.68|5.38|3.63|5.43|3.68|5.38|3.63|0
1726727100000|2024-09-19 06:25:00|5.36|3.61|5.37|3.62|5.38|3.63|5.36|3.61|0
1726727400000|2024-09-19 06:30:00|5.38|3.63|5.37|3.62|5.38|3.63|5.36|3.61|0
1726727700000|2024-09-19 06:35:00|5.36|3.61|5.37|3.62|5.37|3.62|5.36|3.61|0
1726728000000|2024-09-19 06:40:00|5.36|3.61|5.37|3.62|5.37|3.62|5.36|3.61|0
1726728300000|2024-09-19 06:45:00|5.36|3.61|5.35|3.6|5.37|3.62|5.35|3.6|0
1726728600000|2024-09-19 06:50:00|5.36|3.61|5.41|3.66|5.48|3.73|5.35|3.6|0
1726728900000|2024-09-19 06:55:00|5.4|3.65|5.4|3.65|5.41|3.66|5.39|3.64|0
1726729200000|2024-09-19 07:00:00|5.39|3.64|5.39|3.64|5.4|3.65|5.38|3.63|0
1726729500000|2024-09-19 07:05:00|5.4|3.65|5.41|3.66|5.42|3.67|5.38|3.63|0
1726729800000|2024-09-19 07:10:00|5.42|3.67|5.43|3.68|5.43|3.68|5.42|3.67|0
1726730100000|2024-09-19 07:15:00|5.44|3.69|5.42|3.67|5.45|3.7|5.42|3.67|0
1726730400000|2024-09-19 07:20:00|5.41|3.66|5.41|3.66|5.43|3.68|5.41|3.66|0
1726730700000|2024-09-19 07:25:00|5.42|3.67|5.44|3.69|5.44|3.69|5.41|3.66|0
1726731000000|2024-09-19 07:30:00|5.45|3.7|5.42|3.67|5.47|3.72|5.42|3.67|0
1726731300000|2024-09-19 07:35:00|5.41|3.66|5.42|3.67|5.43|3.68|5.4|3.65|0
1726731600000|2024-09-19 07:40:00|5.43|3.68|5.39|3.64|5.43|3.68|5.37|3.62|0
1726731900000|2024-09-19 07:45:00|5.38|3.63|5.38|3.63|5.4|3.65|5.38|3.63|0
1726732200000|2024-09-19 07:50:00|5.39|3.64|5.36|3.61|5.39|3.64|5.36|3.61|0
1726732500000|2024-09-19 07:55:00|5.37|3.62|5.3|3.55|5.37|3.62|5.29|3.54|0
1726732800000|2024-09-19 08:00:00|5.31|3.56|5.31|3.56|5.33|3.58|5.31|3.56|0
1726733100000|2024-09-19 08:05:00|5.3|3.55|5.31|3.56|5.32|3.57|5.29|3.54|0
1726733400000|2024-09-19 08:10:00|5.3|3.55|5.27|3.52|5.3|3.55|5.27|3.52|0
1726733700000|2024-09-19 08:15:00|5.28|3.53|5.29|3.54|5.3|3.55|5.27|3.52|0
1726734000000|2024-09-19 08:20:00|5.3|3.55|5.31|3.56|5.31|3.56|5.29|3.54|0
1726734300000|2024-09-19 08:25:00|5.3|3.55|5.3|3.55|5.32|3.57|5.29|3.54|0
1726734600000|2024-09-19 08:30:00|5.29|3.54|5.27|3.52|5.3|3.55|5.27|3.52|0
1726734900000|2024-09-19 08:35:00|5.28|3.53|5.26|3.51|5.28|3.53|5.26|3.51|0
1726735200000|2024-09-19 08:40:00|5.25|3.5|5.25|3.5|5.26|3.51|5.24|3.49|0
1726735500000|2024-09-19 08:45:00|5.26|3.51|5.25|3.5|5.26|3.51|5.25|3.5|0
1726735800000|2024-09-19 08:50:00|5.24|3.49|5.25|3.5|5.25|3.5|5.24|3.49|0
1726736100000|2024-09-19 08:55:00|5.24|3.49|5.25|3.5|5.25|3.5|5.24|3.49|0
1726736400000|2024-09-19 09:00:00|5.24|3.49|5.21|3.46|5.25|3.5|5.21|3.46|0
1726736700000|2024-09-19 09:05:00|5.2|3.45|5.2|3.45|5.21|3.46|5.19|3.44|0
1726737000000|2024-09-19 09:10:00|5.21|3.46|5.19|3.44|5.21|3.46|5.18|3.43|0
1726737300000|2024-09-19 09:15:00|5.18|3.43|5.18|3.43|5.19|3.44|5.17|3.42|0
1726737600000|2024-09-19 09:20:00|5.17|3.42|5.16|3.41|5.17|3.42|5.16|3.41|0
1726737900000|2024-09-19 09:25:00|5.17|3.42|5.18|3.43|5.18|3.43|5.16|3.41|0
1726738200000|2024-09-19 09:30:00|5.17|3.42|5.17|3.42|5.18|3.43|5.17|3.42|0
1726738500000|2024-09-19 09:35:00|5.16|3.41|5.16|3.41|5.17|3.42|5.15|3.4|0
1726738800000|2024-09-19 09:40:00|5.15|3.4|5.16|3.41|5.16|3.41|5.15|3.4|0
1726739100000|2024-09-19 09:45:00|5.15|3.4|5.15|3.4|5.16|3.41|5.15|3.4|0
1726739400000|2024-09-19 09:50:00|5.16|3.41|5.16|3.41|5.16|3.41|5.15|3.4|0
1726739700000|2024-09-19 09:55:00|5.15|3.4|5.16|3.41|5.16|3.41|5.15|3.4|0
1726740000000|2024-09-19 10:00:00|5.15|3.4|5.16|3.41|5.17|3.42|5.15|3.4|0
1726740300000|2024-09-19 10:05:00|5.17|3.42|5.14|3.39|5.17|3.42|5.13|3.38|0
1726740600000|2024-09-19 10:10:00|5.13|3.38|5.14|3.39|5.14|3.39|5.13|3.38|0
1726740900000|2024-09-19 10:15:00|5.15|3.4|5.13|3.38|5.15|3.4|5.12|3.37|0
1726741200000|2024-09-19 10:20:00|5.12|3.37|5.13|3.38|5.13|3.38|5.12|3.37|0
1726741500000|2024-09-19 10:25:00|5.12|3.37|5.11|3.36|5.13|3.38|5.1|3.35|0
1726741800000|2024-09-19 10:30:00|5.1|3.35|5.09|3.34|5.1|3.35|5.09|3.34|0
1726742100000|2024-09-19 10:35:00|5.1|3.35|5.09|3.34|5.1|3.35|5.09|3.34|0
1726742400000|2024-09-19 10:40:00|5.1|3.35|5.1|3.35|5.11|3.36|5.09|3.34|0
1726742700000|2024-09-19 10:45:00|5.11|3.36|5.1|3.35|5.11|3.36|5.1|3.35|0
1726743000000|2024-09-19 10:50:00|5.11|3.36|5.09|3.34|5.11|3.36|5.09|3.34|0
1726743300000|2024-09-19 10:55:00|5.1|3.35|5.1|3.35|5.1|3.35|5.1|3.35|0
1726743600000|2024-09-19 11:00:00|5.09|3.34|5.11|3.36|5.11|3.36|5.09|3.34|0
1726743900000|2024-09-19 11:05:00|5.1|3.35|5.47|3.72|5.47|3.72|5.1|3.35|0
1726744200000|2024-09-19 11:10:00|5.46|3.71|5.18|3.43|5.46|3.71|5.16|3.41|0
1726744500000|2024-09-19 11:15:00|5.19|3.44|5.18|3.43|5.19|3.44|5.18|3.43|0
1726744800000|2024-09-19 11:20:00|5.17|3.42|5.18|3.43|5.18|3.43|5.17|3.42|0
1726745100000|2024-09-19 11:25:00|5.17|3.42|5.17|3.42|5.18|3.43|5.17|3.42|0
1726745400000|2024-09-19 11:30:00|5.16|3.41|5.15|3.4|5.18|3.43|5.15|3.4|0
1726745700000|2024-09-19 11:35:00|5.16|3.41|5.15|3.4|5.16|3.41|5.15|3.4|0
1726746000000|2024-09-19 11:40:00|5.14|3.39|5.17|3.42|5.17|3.42|5.13|3.38|0
1726746300000|2024-09-19 11:45:00|5.18|3.43|5.18|3.43|5.19|3.44|5.18|3.43|0
1726746600000|2024-09-19 11:50:00|5.19|3.44|5.19|3.44|5.2|3.45|5.18|3.43|0
1726746900000|2024-09-19 11:55:00|5.2|3.45|5.19|3.44|5.2|3.45|5.19|3.44|0
1726747200000|2024-09-19 12:00:00|5.18|3.43|5.19|3.44|5.2|3.45|5.18|3.43|0
1726747500000|2024-09-19 12:05:00|5.2|3.45|5.2|3.45|5.2|3.45|5.19|3.44|0
1726747800000|2024-09-19 12:10:00|5.19|3.44|5.18|3.43|5.2|3.45|5.18|3.43|0
1726748100000|2024-09-19 12:15:00|5.19|3.44|5.18|3.43|5.19|3.44|5.18|3.43|0
1726748400000|2024-09-19 12:20:00|5.19|3.44|5.19|3.44|5.2|3.45|5.19|3.44|0
1726748700000|2024-09-19 12:25:00|5.2|3.45|5.2|3.45|5.21|3.46|5.19|3.44|0
1726749000000|2024-09-19 12:30:00|5.18|3.43|5.19|3.44|5.2|3.45|5.18|3.43|0
1726749300000|2024-09-19 12:35:00|5.2|3.45|5.22|3.47|5.22|3.47|5.2|3.45|0
1726749600000|2024-09-19 12:40:00|5.21|3.46|5.22|3.47|5.23|3.48|5.2|3.45|0
1726749900000|2024-09-19 12:45:00|5.21|3.46|5.23|3.48|5.23|3.48|5.21|3.46|0
1726750200000|2024-09-19 12:50:00|5.22|3.47|5.23|3.48|5.23|3.48|5.22|3.47|0
1726750500000|2024-09-19 12:55:00|5.22|3.47|5.22|3.47|5.23|3.48|5.22|3.47|0
1726750800000|2024-09-19 13:00:00|5.23|3.48|5.24|3.49|5.24|3.49|5.23|3.48|0
1726751100000|2024-09-19 13:05:00|5.25|3.5|5.2|3.45|5.26|3.51|5.2|3.45|0
1726751400000|2024-09-19 13:10:00|5.21|3.46|5.16|3.41|5.21|3.46|5.15|3.4|0
1726751700000|2024-09-19 13:15:00|5.17|3.42|5.16|3.41|5.17|3.42|5.15|3.4|0
1726752000000|2024-09-19 13:20:00|5.15|3.4|5.16|3.41|5.18|3.43|5.15|3.4|0
1726752300000|2024-09-19 13:25:00|5.17|3.42|5.14|3.39|5.17|3.42|5.13|3.38|0
1726752600000|2024-09-19 13:30:00|5.15|3.4|5.22|3.47|5.22|3.47|5.14|3.39|0
1726752900000|2024-09-19 13:35:00|5.16|3.41|5.24|3.49|5.27|3.52|5.12|3.37|0
1726753200000|2024-09-19 13:40:00|5.23|3.48|5.29|3.54|5.3|3.55|5.23|3.48|0
1726753500000|2024-09-19 13:45:00|5.3|3.55|5.24|3.49|5.3|3.55|5.17|3.42|0
1726753800000|2024-09-19 13:50:00|5.25|3.5|5.28|3.53|5.33|3.58|5.25|3.5|0
1726754100000|2024-09-19 13:55:00|5.27|3.52|5.2|3.45|5.27|3.52|5.2|3.45|0
1726754400000|2024-09-19 14:00:00|5.19|3.44|5.28|3.53|5.28|3.53|5.14|3.39|0
1726754700000|2024-09-19 14:05:00|5.29|3.54|5.22|3.47|5.32|3.57|5.2|3.45|0
1726755000000|2024-09-19 14:10:00|5.21|3.46|5.17|3.42|5.24|3.49|5.16|3.41|0
1726755300000|2024-09-19 14:15:00|5.16|3.41|5.14|3.39|5.18|3.43|5.14|3.39|0
1726755600000|2024-09-19 14:20:00|5.13|3.38|5.03|3.28|5.18|3.43|5.03|3.28|0
1726755900000|2024-09-19 14:25:00|5.04|3.29|4.95|3.2|5.05|3.3|4.95|3.2|0
1726756200000|2024-09-19 14:30:00|4.94|3.19|4.93|3.18|4.95|3.2|4.91|3.16|0
1726756500000|2024-09-19 14:35:00|4.92|3.17|4.93|3.18|4.98|3.23|4.92|3.17|0
1726756800000|2024-09-19 14:40:00|4.94|3.19|5.05|3.3|5.06|3.31|4.93|3.18|0
1726757100000|2024-09-19 14:45:00|5.12|3.37|5.15|3.4|5.2|3.45|5.12|3.37|0
1726757400000|2024-09-19 14:50:00|5.14|3.39|5.19|3.44|5.2|3.45|5.14|3.39|0
1726757700000|2024-09-19 14:55:00|5.2|3.45|5.18|3.43|5.2|3.45|5.17|3.42|0
1726758000000|2024-09-19 15:00:00|5.19|3.44|5.13|3.38|5.21|3.46|5.13|3.38|0
1726758300000|2024-09-19 15:05:00|5.14|3.39|5.19|3.44|5.22|3.47|5.14|3.39|0
1726758600000|2024-09-19 15:10:00|5.18|3.43|5.18|3.43|5.19|3.44|5.14|3.39|0
1726758900000|2024-09-19 15:15:00|5.17|3.42|5.12|3.37|5.17|3.42|5.11|3.36|0
1726759200000|2024-09-19 15:20:00|5.11|3.36|5.08|3.33|5.11|3.36|5.08|3.33|0
1726759500000|2024-09-19 15:25:00|5.09|3.34|5.11|3.36|5.12|3.37|5.08|3.33|0
1726759800000|2024-09-19 15:30:00|5.1|3.35|5.12|3.37|5.14|3.39|5.09|3.34|0
1726760100000|2024-09-19 15:35:00|5.11|3.36|5.11|3.36|5.12|3.37|5.1|3.35|0
1726760400000|2024-09-19 15:40:00|5.1|3.35|5.11|3.36|5.12|3.37|5.09|3.34|0
1726760700000|2024-09-19 15:45:00|5.1|3.35|5.09|3.34|5.1|3.35|5.08|3.33|0
1726761000000|2024-09-19 15:50:00|5.1|3.35|5.13|3.38|5.17|3.42|5.09|3.34|0
1726761300000|2024-09-19 15:55:00|5.14|3.39|5.14|3.39|5.16|3.41|5.13|3.38|0
1726761600000|2024-09-19 16:00:00|5.15|3.4|5.07|3.32|5.15|3.4|5.07|3.32|0
1726761900000|2024-09-19 16:05:00|5.08|3.33|5.06|3.31|5.08|3.33|5.06|3.31|0
1726762200000|2024-09-19 16:10:00|5.07|3.32|5.09|3.34|5.1|3.35|5.07|3.32|0
1726762500000|2024-09-19 16:15:00|5.1|3.35|5.05|3.3|5.1|3.35|5.04|3.29|0
1726762800000|2024-09-19 16:20:00|5.04|3.29|5.05|3.3|5.07|3.32|5.03|3.28|0
1726763100000|2024-09-19 16:25:00|5.06|3.31|5.06|3.31|5.11|3.36|5.05|3.3|0
1726763400000|2024-09-19 16:30:00|5.05|3.3|5.05|3.3|5.07|3.32|5.03|3.28|0
1726763700000|2024-09-19 16:35:00|5.06|3.31|5.05|3.3|5.07|3.32|5.05|3.3|0
1726764000000|2024-09-19 16:40:00|5.06|3.31|5.05|3.3|5.07|3.32|5.04|3.29|0
1726764300000|2024-09-19 16:45:00|5.06|3.31|5.05|3.3|5.06|3.31|5.03|3.28|0
1726764600000|2024-09-19 16:50:00|5.04|3.29|5.04|3.29|5.05|3.3|5.04|3.29|0
1726764900000|2024-09-19 16:55:00|5.05|3.3|5.07|3.32|5.09|3.34|5.05|3.3|0
1726765200000|2024-09-19 17:00:00|5.06|3.31|5.05|3.3|5.08|3.33|5.05|3.3|0
1726765500000|2024-09-19 17:05:00|5.06|3.31|5.05|3.3|5.07|3.32|5.04|3.29|0
1726765800000|2024-09-19 17:10:00|5.06|3.31|5.05|3.3|5.08|3.33|5.05|3.3|0
1726766100000|2024-09-19 17:15:00|5.06|3.31|5.03|3.28|5.06|3.31|5.02|3.27|0
1726766400000|2024-09-19 17:20:00|5.02|3.27|5.05|3.3|5.06|3.31|5.02|3.27|0
1726766700000|2024-09-19 17:25:00|5.04|3.29|5.04|3.29|5.05|3.3|5.03|3.28|0
1726767000000|2024-09-19 17:30:00|5.03|3.28|5.02|3.27|5.04|3.29|5.01|3.26|0
1726767300000|2024-09-19 17:35:00|5.03|3.28|5|3.25|5.03|3.28|5|3.25|0
1726767600000|2024-09-19 17:40:00|5.01|3.26|5.17|3.42|5.2|3.45|5|3.25|0
1726767900000|2024-09-19 17:45:00|5.15|3.4|5.16|3.41|5.17|3.42|5.14|3.39|0
1726768200000|2024-09-19 17:50:00|5.17|3.42|5.15|3.4|5.17|3.42|5.14|3.39|0
1726768500000|2024-09-19 17:55:00|5.16|3.41|5.17|3.42|5.18|3.43|5.15|3.4|0
1726768800000|2024-09-19 18:00:00|5.16|3.41|5.16|3.41|5.18|3.43|5.15|3.4|0
1726769100000|2024-09-19 18:05:00|5.15|3.4|5.19|3.44|5.2|3.45|5.15|3.4|0
1726769400000|2024-09-19 18:10:00|5.2|3.45|5.22|3.47|5.23|3.48|5.2|3.45|0
1726769700000|2024-09-19 18:15:00|5.23|3.48|5.27|3.52|5.3|3.55|5.22|3.47|0
1726770000000|2024-09-19 18:20:00|5.26|3.51|5.24|3.49|5.27|3.52|5.24|3.49|0
1726770300000|2024-09-19 18:25:00|5.25|3.5|5.21|3.46|5.26|3.51|5.21|3.46|0
1726770600000|2024-09-19 18:30:00|5.22|3.47|5.22|3.47|5.24|3.49|5.21|3.46|0
1726770900000|2024-09-19 18:35:00|5.23|3.48|5.19|3.44|5.23|3.48|5.19|3.44|0
1726771200000|2024-09-19 18:40:00|5.2|3.45|5.2|3.45|5.21|3.46|5.19|3.44|0
1726771500000|2024-09-19 18:45:00|5.22|3.47|5.25|3.5|5.25|3.5|5.2|3.45|0
1726771800000|2024-09-19 18:50:00|5.24|3.49|5.21|3.46|5.25|3.5|5.21|3.46|0
1726772100000|2024-09-19 18:55:00|5.22|3.47|5.18|3.43|5.23|3.48|5.18|3.43|0
1726772400000|2024-09-19 19:00:00|5.19|3.44|5.17|3.42|5.21|3.46|5.17|3.42|0
1726772700000|2024-09-19 19:05:00|5.18|3.43|5.2|3.45|5.21|3.46|5.18|3.43|0
1726773000000|2024-09-19 19:10:00|5.19|3.44|5.22|3.47|5.22|3.47|5.19|3.44|0
1726773300000|2024-09-19 19:15:00|5.23|3.48|5.23|3.48|5.24|3.49|5.2|3.45|0
1726773600000|2024-09-19 19:20:00|5.24|3.49|5.14|3.39|5.28|3.53|5.14|3.39|0
1726773900000|2024-09-19 19:25:00|5.15|3.4|5.17|3.42|5.19|3.44|5.15|3.4|0
1726774200000|2024-09-19 19:30:00|5.18|3.43|5.19|3.44|5.22|3.47|5.18|3.43|0
1726774500000|2024-09-19 19:35:00|5.18|3.43|5.1|3.35|5.18|3.43|5.1|3.35|0
1726774800000|2024-09-19 19:40:00|5.09|3.34|5.12|3.37|5.12|3.37|5.07|3.32|0
1726775100000|2024-09-19 19:45:00|5.11|3.36|5.08|3.33|5.11|3.36|5.06|3.31|0
1726775400000|2024-09-19 19:50:00|5.1|3.35|5.13|3.38|5.17|3.42|5.1|3.35|0
1726775700000|2024-09-19 19:55:00|5.14|3.39|5.12|3.37|5.16|3.41|5.1|3.35|0
1726776000000|2024-09-19 20:00:00|5.13|3.38|5.15|3.4|5.15|3.4|5.12|3.37|0
1726776300000|2024-09-19 20:05:00|5.14|3.39|5.14|3.39|5.15|3.4|5.14|3.39|0
1726776600000|2024-09-19 20:10:00|5.15|3.4|5.16|3.41|5.16|3.41|5.14|3.39|0
1726776900000|2024-09-19 20:15:00|5.29|3.29|5.27|3.27|5.29|3.29|5.27|3.27|0
1726777200000|2024-09-19 20:20:00|5.26|3.26|5.26|3.26|5.27|3.27|5.26|3.26|0
1726778100000|2024-09-19 20:35:00|5.25|3.25|5.25|3.25|5.26|3.26|5.25|3.25|0
1726778700000|2024-09-19 20:45:00|5.26|3.26|5.26|3.26|5.26|3.26|5.26|3.26|0
1726779000000|2024-09-19 20:50:00|5.27|3.27|5.26|3.26|5.27|3.27|5.26|3.26|0
1726779300000|2024-09-19 20:55:00|5.27|3.27|5.27|3.27|5.28|3.28|5.27|3.27|0
1726779600000|2024-09-19 21:00:00|5.28|3.28|5.27|3.27|5.28|3.28|5.27|3.27|0
1726779900000|2024-09-19 21:05:00|5.26|3.26|5.26|3.26|5.27|3.27|5.26|3.26|0
1726781700000|2024-09-19 21:35:00|5.27|3.27|5.27|3.27|5.27|3.27|5.27|3.27|0
1726782000000|2024-09-19 21:40:00|5.26|3.26|5.26|3.26|5.27|3.27|5.26|3.26|0
1726782300000|2024-09-19 21:45:00|5.27|3.27|5.26|3.26|5.27|3.27|5.26|3.26|0
1726782600000|2024-09-19 21:50:00|5.27|3.27|5.26|3.26|5.27|3.27|5.26|3.26|0
1726783200000|2024-09-19 22:00:00|5.25|3.25|5.25|3.25|5.26|3.26|5.25|3.25|0
1726783500000|2024-09-19 22:05:00|5.24|3.24|5.25|3.25|5.25|3.25|5.24|3.24|0
1726783800000|2024-09-19 22:10:00|5.24|3.24|5.25|3.25|5.25|3.25|5.24|3.24|0
1726784100000|2024-09-19 22:15:00|5.26|3.26|5.27|3.27|5.27|3.27|5.26|3.26|0
1726784400000|2024-09-19 22:20:00|5.26|3.26|5.26|3.26|5.27|3.27|5.26|3.26|0
1726784700000|2024-09-19 22:25:00|5.25|3.25|5.25|3.25|5.26|3.26|5.25|3.25|0
1726785000000|2024-09-19 22:30:00|5.26|3.26|5.26|3.26|5.26|3.26|5.25|3.25|0
1726785300000|2024-09-19 22:35:00|5.27|3.27|5.29|3.29|5.29|3.29|5.27|3.27|0
1726785600000|2024-09-19 22:40:00|5.28|3.28|5.29|3.29|5.29|3.29|5.28|3.28|0
1726785900000|2024-09-19 22:45:00|5.28|3.28|5.3|3.3|5.3|3.3|5.28|3.28|0
1726786200000|2024-09-19 22:50:00|5.29|3.29|5.28|3.28|5.3|3.3|5.28|3.28|0
1726786500000|2024-09-19 22:55:00|5.29|3.29|5.27|3.27|5.29|3.29|5.27|3.27|0
1726786800000|2024-09-19 23:00:00|5.28|3.28|5.28|3.28|5.28|3.28|5.27|3.27|0
1726787100000|2024-09-19 23:05:00|5.27|3.27|5.28|3.28|5.28|3.28|5.27|3.27|0
1726787400000|2024-09-19 23:10:00|5.27|3.27|5.27|3.27|5.27|3.27|5.26|3.26|0
1726787700000|2024-09-19 23:15:00|5.28|3.28|5.27|3.27|5.28|3.28|5.27|3.27|0
1726788600000|2024-09-19 23:30:00|5.26|3.26|5.26|3.26|5.26|3.26|5.26|3.26|0
1726788900000|2024-09-19 23:35:00|5.25|3.25|5.26|3.26|5.26|3.26|5.25|3.25|0
1726789200000|2024-09-19 23:40:00|5.25|3.25|5.25|3.25|5.26|3.26|5.25|3.25|0
1726789500000|2024-09-19 23:45:00|5.26|3.26|5.26|3.26|5.26|3.26|5.26|3.26|0
1726789800000|2024-09-19 23:50:00|5.27|3.27|5.28|3.28|5.28|3.28|5.27|3.27|0
1726790100000|2024-09-19 23:55:00|5.27|3.27|5.28|3.28|5.29|3.29|5.27|3.27|0
1726790400000|2024-09-20 00:00:00|5.29|3.29|5.28|3.28|5.29|3.29|5.27|3.27|0
1726790700000|2024-09-20 00:05:00|5.27|3.27|5.29|3.29|5.31|3.31|5.27|3.27|0
1726791000000|2024-09-20 00:10:00|5.3|3.3|5.31|3.31|5.32|3.32|5.3|3.3|0
1726791300000|2024-09-20 00:15:00|5.32|3.32|5.3|3.3|5.32|3.32|5.3|3.3|0
1726791600000|2024-09-20 00:20:00|5.31|3.31|5.31|3.31|5.32|3.32|5.3|3.3|0
1726791900000|2024-09-20 00:25:00|5.3|3.3|5.3|3.3|5.31|3.31|5.29|3.29|0
1726792200000|2024-09-20 00:30:00|5.17|3.42|5.18|3.43|5.19|3.44|5.17|3.42|0
1726792500000|2024-09-20 00:35:00|5.19|3.44|5.17|3.42|5.19|3.44|5.17|3.42|0
1726792800000|2024-09-20 00:40:00|5.18|3.43|5.18|3.43|5.18|3.43|5.17|3.42|0
1726793700000|2024-09-20 00:55:00|5.19|3.44|5.18|3.43|5.19|3.44|5.18|3.43|0
1726794000000|2024-09-20 01:00:00|5.19|3.44|5.18|3.43|5.19|3.44|5.17|3.42|0
1726794300000|2024-09-20 01:05:00|5.17|3.42|5.17|3.42|5.18|3.43|5.17|3.42|0
1726794600000|2024-09-20 01:10:00|5.18|3.43|5.17|3.42|5.18|3.43|5.17|3.42|0
1726794900000|2024-09-20 01:15:00|5.18|3.43|5.17|3.42|5.18|3.43|5.17|3.42|0
1726795200000|2024-09-20 01:20:00|5.18|3.43|5.17|3.42|5.18|3.43|5.17|3.42|0
1726795500000|2024-09-20 01:25:00|5.18|3.43|5.18|3.43|5.18|3.43|5.17|3.42|0
1726795800000|2024-09-20 01:30:00|5.17|3.42|5.17|3.42|5.18|3.43|5.17|3.42|0
1726796100000|2024-09-20 01:35:00|5.16|3.41|5.17|3.42|5.17|3.42|5.16|3.41|0
1726796400000|2024-09-20 01:40:00|5.18|3.43|5.16|3.41|5.18|3.43|5.16|3.41|0
1726796700000|2024-09-20 01:45:00|5.17|3.42|5.16|3.41|5.17|3.42|5.15|3.4|0
1726797000000|2024-09-20 01:50:00|5.15|3.4|5.14|3.39|5.16|3.41|5.14|3.39|0
1726797300000|2024-09-20 01:55:00|5.13|3.38|5.14|3.39|5.16|3.41|5.13|3.38|0
1726797600000|2024-09-20 02:00:00|5.15|3.4|5.13|3.38|5.15|3.4|5.12|3.37|0
1726797900000|2024-09-20 02:05:00|5.14|3.39|5.15|3.4|5.15|3.4|5.13|3.38|0
1726798200000|2024-09-20 02:10:00|5.14|3.39|5.14|3.39|5.15|3.4|5.14|3.39|0
1726798500000|2024-09-20 02:15:00|5.15|3.4|5.16|3.41|5.16|3.41|5.15|3.4|0
1726798800000|2024-09-20 02:20:00|5.15|3.4|5.16|3.41|5.16|3.41|5.15|3.4|0
1726799100000|2024-09-20 02:25:00|5.15|3.4|5.16|3.41|5.16|3.41|5.15|3.4|0
1726799400000|2024-09-20 02:30:00|5.15|3.4|5.15|3.4|5.15|3.4|5.14|3.39|0
1726799700000|2024-09-20 02:35:00|5.16|3.41|5.16|3.41|5.16|3.41|5.15|3.4|0
1726800000000|2024-09-20 02:40:00|5.15|3.4|5.16|3.41|5.16|3.41|5.15|3.4|0
1726800300000|2024-09-20 02:45:00|5.15|3.4|5.17|3.42|5.17|3.42|5.15|3.4|0
1726800900000|2024-09-20 02:55:00|5.16|3.41|5.17|3.42|5.17|3.42|5.16|3.41|0
1726801200000|2024-09-20 03:00:00|5.16|3.41|5.16|3.41|5.17|3.42|5.16|3.41|0
1726801500000|2024-09-20 03:05:00|5.17|3.42|5.16|3.41|5.17|3.42|5.16|3.41|0
1726802100000|2024-09-20 03:15:00|5.15|3.4|5.15|3.4|5.16|3.41|5.15|3.4|0
1726802400000|2024-09-20 03:20:00|5.14|3.39|5.15|3.4|5.16|3.41|5.14|3.39|0
1726802700000|2024-09-20 03:25:00|5.14|3.39|5.14|3.39|5.15|3.4|5.14|3.39|0
1726803000000|2024-09-20 03:30:00|5.15|3.4|5.14|3.39|5.15|3.4|5.13|3.38|0
1726803300000|2024-09-20 03:35:00|5.13|3.38|5.12|3.37|5.13|3.38|5.12|3.37|0
1726803600000|2024-09-20 03:40:00|5.13|3.38|5.12|3.37|5.13|3.38|5.12|3.37|0
1726804200000|2024-09-20 03:50:00|5.13|3.38|5.12|3.37|5.13|3.38|5.12|3.37|0
1726804800000|2024-09-20 04:00:00|5.13|3.38|5.12|3.37|5.13|3.38|5.12|3.37|0
1726805100000|2024-09-20 04:05:00|5.13|3.38|5.12|3.37|5.13|3.38|5.12|3.37|0
1726805400000|2024-09-20 04:10:00|5.11|3.36|5.11|3.36|5.12|3.37|5.11|3.36|0
1726805700000|2024-09-20 04:15:00|5.12|3.37|5.12|3.37|5.13|3.38|5.12|3.37|0
1726806000000|2024-09-20 04:20:00|5.11|3.36|5.12|3.37|5.12|3.37|5.11|3.36|0
1726806300000|2024-09-20 04:25:00|5.11|3.36|5.11|3.36|5.12|3.37|5.11|3.36|0
1726806600000|2024-09-20 04:30:00|5.1|3.35|5.11|3.36|5.11|3.36|5.1|3.35|0
1726806900000|2024-09-20 04:35:00|5.1|3.35|5.1|3.35|5.11|3.36|5.1|3.35|0
1726807200000|2024-09-20 04:40:00|5.11|3.36|5.1|3.35|5.11|3.36|5.1|3.35|0
1726807500000|2024-09-20 04:45:00|5.11|3.36|5.1|3.35|5.11|3.36|5.1|3.35|0
1726807800000|2024-09-20 04:50:00|5.11|3.36|5.11|3.36|5.11|3.36|5.1|3.35|0
1726808100000|2024-09-20 04:55:00|5.1|3.35|5.1|3.35|5.11|3.36|5.1|3.35|0
1726808400000|2024-09-20 05:00:00|5.11|3.36|5.12|3.37|5.12|3.37|5.1|3.35|0
1726808700000|2024-09-20 05:05:00|5.13|3.38|5.13|3.38|5.13|3.38|5.12|3.37|0
1726809000000|2024-09-20 05:10:00|5.14|3.39|5.04|3.29|5.14|3.39|5|3.25|0
1726809300000|2024-09-20 05:15:00|5.05|3.3|5.04|3.29|5.05|3.3|5.04|3.29|0
1726809600000|2024-09-20 05:20:00|5.05|3.3|5.06|3.31|5.06|3.31|5.04|3.29|0
1726809900000|2024-09-20 05:25:00|5.05|3.3|5.05|3.3|5.06|3.31|5.04|3.29|0
1726810200000|2024-09-20 05:30:00|5.06|3.31|5.05|3.3|5.06|3.31|5.05|3.3|0
1726810500000|2024-09-20 05:35:00|5.06|3.31|5.05|3.3|5.06|3.31|5.05|3.3|0
1726810800000|2024-09-20 05:40:00|5.04|3.29|5.05|3.3|5.05|3.3|5.04|3.29|0
1726811100000|2024-09-20 05:45:00|5.06|3.31|5.04|3.29|5.06|3.31|5.04|3.29|0
1726811400000|2024-09-20 05:50:00|5.05|3.3|5.03|3.28|5.05|3.3|5.03|3.28|0
1726811700000|2024-09-20 05:55:00|5.02|3.27|5.03|3.28|5.03|3.28|5.02|3.27|0
1726812000000|2024-09-20 06:00:00|5.02|3.27|5.02|3.27|5.03|3.28|5.02|3.27|0
1726812300000|2024-09-20 06:05:00|5.03|3.28|5.02|3.27|5.04|3.29|5.02|3.27|0
1726812600000|2024-09-20 06:10:00|5.03|3.28|5.02|3.27|5.04|3.29|5.02|3.27|0
1726812900000|2024-09-20 06:15:00|5.03|3.28|5.02|3.27|5.03|3.28|5.02|3.27|0
1726813200000|2024-09-20 06:20:00|5.01|3.26|5.03|3.28|5.03|3.28|5.01|3.26|0
1726813500000|2024-09-20 06:25:00|5.02|3.27|5.02|3.27|5.03|3.28|5.02|3.27|0
1726813800000|2024-09-20 06:30:00|5.03|3.28|5.03|3.28|5.04|3.29|5.02|3.27|0
1726814100000|2024-09-20 06:35:00|5.02|3.27|5.03|3.28|5.03|3.28|5.02|3.27|0
1726814400000|2024-09-20 06:40:00|5.02|3.27|5.02|3.27|5.03|3.28|5.02|3.27|0
1726814700000|2024-09-20 06:45:00|5.03|3.28|5.03|3.28|5.04|3.29|5.02|3.27|0
1726815000000|2024-09-20 06:50:00|5.04|3.29|5.03|3.28|5.04|3.29|5.03|3.28|0
1726815300000|2024-09-20 06:55:00|5.02|3.27|5.04|3.29|5.05|3.3|5.02|3.27|0
1726815600000|2024-09-20 07:00:00|5.05|3.3|5.04|3.29|5.05|3.3|5.03|3.28|0
1726815900000|2024-09-20 07:05:00|5.03|3.28|5.05|3.3|5.05|3.3|5.03|3.28|0
1726816200000|2024-09-20 07:10:00|5.04|3.29|5.01|3.26|5.04|3.29|5.01|3.26|0
1726816500000|2024-09-20 07:15:00|5.02|3.27|5.01|3.26|5.02|3.27|5.01|3.26|0
1726816800000|2024-09-20 07:20:00|5|3.25|5.03|3.28|5.04|3.29|5|3.25|0
1726817100000|2024-09-20 07:25:00|5.04|3.29|5.03|3.28|5.04|3.29|5.03|3.28|0
1726817400000|2024-09-20 07:30:00|5.02|3.27|5.02|3.27|5.02|3.27|5.01|3.26|0
1726817700000|2024-09-20 07:35:00|5.03|3.28|5.02|3.27|5.03|3.28|5.02|3.27|0
1726818000000|2024-09-20 07:40:00|5.01|3.26|5.01|3.26|5.02|3.27|5.01|3.26|0
1726818300000|2024-09-20 07:45:00|5.02|3.27|5|3.25|5.02|3.27|5|3.25|0
1726818600000|2024-09-20 07:50:00|4.99|3.24|5|3.25|5.01|3.26|4.99|3.24|0
1726818900000|2024-09-20 07:55:00|5.01|3.26|5|3.25|5.01|3.26|5|3.25|0
1726819200000|2024-09-20 08:00:00|5.01|3.26|5.02|3.27|5.02|3.27|5|3.25|0
1726819500000|2024-09-20 08:05:00|5.01|3.26|5.01|3.26|5.01|3.26|5|3.25|0
1726819800000|2024-09-20 08:10:00|5|3.25|5.02|3.27|5.02|3.27|5|3.25|0
1726820100000|2024-09-20 08:15:00|5.01|3.26|5.02|3.27|5.02|3.27|5.01|3.26|0
1726820400000|2024-09-20 08:20:00|5.03|3.28|5.04|3.29|5.04|3.29|5.02|3.27|0
1726820700000|2024-09-20 08:25:00|5.05|3.3|5.06|3.31|5.06|3.31|5.04|3.29|0
1726821000000|2024-09-20 08:30:00|5.05|3.3|5.06|3.31|5.06|3.31|5.05|3.3|0
1726821300000|2024-09-20 08:35:00|5.05|3.3|5.04|3.29|5.06|3.31|5.04|3.29|0
1726821600000|2024-09-20 08:40:00|5.05|3.3|5.04|3.29|5.05|3.3|5.04|3.29|0
1726821900000|2024-09-20 08:45:00|5.03|3.28|5.04|3.29|5.04|3.29|5.03|3.28|0
1726822200000|2024-09-20 08:50:00|5.03|3.28|5.05|3.3|5.05|3.3|5.03|3.28|0
1726822500000|2024-09-20 08:55:00|5.04|3.29|5.04|3.29|5.05|3.3|5.04|3.29|0
1726822800000|2024-09-20 09:00:00|5.05|3.3|5.03|3.28|5.05|3.3|5.03|3.28|0
1726823100000|2024-09-20 09:05:00|5.02|3.27|5.03|3.28|5.03|3.28|5.02|3.27|0
1726823400000|2024-09-20 09:10:00|5.02|3.27|5.02|3.27|5.03|3.28|5.02|3.27|0
1726823700000|2024-09-20 09:15:00|5.01|3.26|5.01|3.26|5.02|3.27|5.01|3.26|0
1726824000000|2024-09-20 09:20:00|5.02|3.27|5.02|3.27|5.03|3.28|5.01|3.26|0
1726824300000|2024-09-20 09:25:00|5.03|3.28|5.03|3.28|5.03|3.28|5.02|3.27|0
1726824600000|2024-09-20 09:30:00|5.04|3.29|5.04|3.29|5.04|3.29|5.03|3.28|0
1726824900000|2024-09-20 09:35:00|5.05|3.3|5.05|3.3|5.05|3.3|5.04|3.29|0
1726825200000|2024-09-20 09:40:00|5.04|3.29|5.05|3.3|5.05|3.3|5.04|3.29|0
1726825500000|2024-09-20 09:45:00|5.04|3.29|5.04|3.29|5.05|3.3|5.04|3.29|0
1726825800000|2024-09-20 09:50:00|5.03|3.28|5.04|3.29|5.04|3.29|5.03|3.28|0
1726826100000|2024-09-20 09:55:00|5.03|3.28|5.04|3.29|5.05|3.3|5.03|3.28|0
1726826400000|2024-09-20 10:00:00|5.05|3.3|5.05|3.3|5.05|3.3|5.05|3.3|0
1726826700000|2024-09-20 10:05:00|5.04|3.29|5.04|3.29|5.05|3.3|5.04|3.29|0
1726827000000|2024-09-20 10:10:00|5.05|3.3|5.03|3.28|5.05|3.3|5.03|3.28|0
1726827300000|2024-09-20 10:15:00|5.04|3.29|5.03|3.28|5.04|3.29|5.02|3.27|0
1726827600000|2024-09-20 10:20:00|5.02|3.27|5.02|3.27|5.03|3.28|5.02|3.27|0
1726827900000|2024-09-20 10:25:00|5.01|3.26|5.02|3.27|5.02|3.27|5.01|3.26|0
1726828200000|2024-09-20 10:30:00|5.03|3.28|5.03|3.28|5.03|3.28|5.03|3.28|0
1726828500000|2024-09-20 10:35:00|5.02|3.27|5.03|3.28|5.03|3.28|5.02|3.27|0
1726828800000|2024-09-20 10:40:00|5.02|3.27|5.03|3.28|5.03|3.28|5.02|3.27|0
1726829100000|2024-09-20 10:45:00|5.04|3.29|5.04|3.29|5.05|3.3|5.04|3.29|0
1726829400000|2024-09-20 10:50:00|5.05|3.3|5.06|3.31|5.06|3.31|5.04|3.29|0
1726829700000|2024-09-20 10:55:00|5.07|3.32|5.06|3.31|5.07|3.32|5.05|3.3|0
1726830000000|2024-09-20 11:00:00|5.05|3.3|5.04|3.29|5.05|3.3|5.04|3.29|0
1726830300000|2024-09-20 11:05:00|5.05|3.3|5.06|3.31|5.06|3.31|5.04|3.29|0
1726830600000|2024-09-20 11:10:00|5.07|3.32|5.06|3.31|5.07|3.32|5.06|3.31|0
1726830900000|2024-09-20 11:15:00|5.07|3.32|5.05|3.3|5.07|3.32|5.05|3.3|0
1726831200000|2024-09-20 11:20:00|5.06|3.31|5.06|3.31|5.06|3.31|5.05|3.3|0
1726831500000|2024-09-20 11:25:00|5.07|3.32|5.07|3.32|5.07|3.32|5.06|3.31|0
1726831800000|2024-09-20 11:30:00|5.06|3.31|5.07|3.32|5.07|3.32|5.06|3.31|0
1726832100000|2024-09-20 11:35:00|5.06|3.31|5.06|3.31|5.06|3.31|5.06|3.31|0
1726832400000|2024-09-20 11:40:00|5.05|3.3|5.05|3.3|5.06|3.31|5.05|3.3|0
1726832700000|2024-09-20 11:45:00|5.06|3.31|5.05|3.3|5.06|3.31|5.04|3.29|0
1726833000000|2024-09-20 11:50:00|5.04|3.29|5.05|3.3|5.05|3.3|5.04|3.29|0
1726833300000|2024-09-20 11:55:00|5.04|3.29|5.03|3.28|5.05|3.3|5.03|3.28|0
1726833600000|2024-09-20 12:00:00|5.02|3.27|5.01|3.26|5.02|3.27|5.01|3.26|0
1726833900000|2024-09-20 12:05:00|5.02|3.27|5|3.25|5.02|3.27|4.99|3.24|0
1726834200000|2024-09-20 12:10:00|4.99|3.24|4.99|3.24|5|3.25|4.99|3.24|0
1726834500000|2024-09-20 12:15:00|4.98|3.23|4.99|3.24|5|3.25|4.98|3.23|0
1726834800000|2024-09-20 12:20:00|5|3.25|4.98|3.23|5|3.25|4.98|3.23|0
1726835100000|2024-09-20 12:25:00|4.99|3.24|4.98|3.23|4.99|3.24|4.97|3.22|0
1726835400000|2024-09-20 12:30:00|4.99|3.24|4.97|3.22|4.99|3.24|4.97|3.22|0
1726835700000|2024-09-20 12:35:00|4.98|3.23|4.97|3.22|4.98|3.23|4.97|3.22|0
1726836000000|2024-09-20 12:40:00|4.96|3.21|4.96|3.21|4.97|3.22|4.95|3.2|0
1726836300000|2024-09-20 12:45:00|4.97|3.22|4.95|3.2|4.97|3.22|4.95|3.2|0
1726836600000|2024-09-20 12:50:00|4.96|3.21|4.97|3.22|4.98|3.23|4.96|3.21|0
1726836900000|2024-09-20 12:55:00|4.96|3.21|4.96|3.21|4.97|3.22|4.96|3.21|0
1726837200000|2024-09-20 13:00:00|4.97|3.22|5|3.25|5|3.25|4.96|3.21|0
1726837500000|2024-09-20 13:05:00|5.01|3.26|5.03|3.28|5.05|3.3|5|3.25|0
1726837800000|2024-09-20 13:10:00|5.02|3.27|5.02|3.27|5.05|3.3|5.01|3.26|0
1726838100000|2024-09-20 13:15:00|5.03|3.28|5.04|3.29|5.05|3.3|5.03|3.28|0
1726838400000|2024-09-20 13:20:00|5.03|3.28|5.05|3.3|5.06|3.31|5.03|3.28|0
1726838700000|2024-09-20 13:25:00|5.04|3.29|5.05|3.3|5.06|3.31|5.04|3.29|0
1726839000000|2024-09-20 13:30:00|5.04|3.29|5.04|3.29|5.06|3.31|5.02|3.27|0
1726839300000|2024-09-20 13:35:00|5.03|3.28|4.98|3.23|5.04|3.29|4.96|3.21|0
1726839600000|2024-09-20 13:40:00|4.97|3.22|5.01|3.26|5.02|3.27|4.97|3.22|0
1726839900000|2024-09-20 13:45:00|5.02|3.27|5.04|3.29|5.04|3.29|5|3.25|0
1726840200000|2024-09-20 13:50:00|5.03|3.28|5.03|3.28|5.03|3.28|5|3.25|0
1726840500000|2024-09-20 13:55:00|5.04|3.29|5.07|3.32|5.09|3.34|5.02|3.27|0
1726840800000|2024-09-20 14:00:00|4.9|3.15|4.96|3.21|5.04|3.29|4.89|3.14|0
1726841100000|2024-09-20 14:05:00|4.95|3.2|4.96|3.21|4.97|3.22|4.94|3.19|0
1726841400000|2024-09-20 14:10:00|4.95|3.2|5|3.25|5.01|3.26|4.95|3.2|0
1726841700000|2024-09-20 14:15:00|4.99|3.24|4.95|3.2|5|3.25|4.94|3.19|0
1726842000000|2024-09-20 14:20:00|4.96|3.21|4.94|3.19|4.96|3.21|4.93|3.18|0
1726842300000|2024-09-20 14:25:00|4.93|3.18|4.88|3.13|4.95|3.2|4.88|3.13|0
1726842600000|2024-09-20 14:30:00|4.89|3.14|5.06|3.31|5.11|3.36|4.88|3.13|0
1726842900000|2024-09-20 14:35:00|5.07|3.32|5.04|3.29|5.09|3.34|5.03|3.28|0
1726843200000|2024-09-20 14:40:00|5.05|3.3|5.05|3.3|5.07|3.32|5.04|3.29|0
1726843500000|2024-09-20 14:45:00|5.06|3.31|5.08|3.33|5.09|3.34|5.05|3.3|0
1726843800000|2024-09-20 14:50:00|5.07|3.32|5.06|3.31|5.09|3.34|5.01|3.26|0
1726844100000|2024-09-20 14:55:00|5.07|3.32|5.07|3.32|5.08|3.33|5.05|3.3|0
1726844400000|2024-09-20 15:00:00|5.08|3.33|5.09|3.34|5.1|3.35|5.08|3.33|0
1726844700000|2024-09-20 15:05:00|5.08|3.33|5.08|3.33|5.09|3.34|5.07|3.32|0
1726845000000|2024-09-20 15:10:00|5.07|3.32|5.12|3.37|5.13|3.38|5.07|3.32|0
1726845300000|2024-09-20 15:15:00|5.09|3.34|4.97|3.22|5.11|3.36|4.87|3.12|0
1726845600000|2024-09-20 15:20:00|4.96|3.21|4.96|3.21|4.97|3.22|4.95|3.2|0
1726845900000|2024-09-20 15:25:00|4.95|3.2|4.96|3.21|4.96|3.21|4.95|3.2|0
1726846200000|2024-09-20 15:30:00|4.97|3.22|5.11|3.36|5.12|3.37|4.92|3.17|0
1726846500000|2024-09-20 15:35:00|5.1|3.35|5|3.25|5.24|3.49|4.98|3.23|0
1726846800000|2024-09-20 15:40:00|5.01|3.26|4.95|3.2|5.01|3.26|4.94|3.19|0
1726847100000|2024-09-20 15:45:00|4.94|3.19|4.96|3.21|4.98|3.23|4.94|3.19|0
1726847400000|2024-09-20 15:50:00|4.95|3.2|4.99|3.24|5|3.25|4.95|3.2|0
1726847700000|2024-09-20 15:55:00|4.98|3.23|4.97|3.22|4.98|3.23|4.94|3.19|0
1726848000000|2024-09-20 16:00:00|4.98|3.23|4.95|3.2|4.98|3.23|4.95|3.2|0
1726848300000|2024-09-20 16:05:00|4.96|3.21|4.99|3.24|5.07|3.32|4.94|3.19|0
1726848600000|2024-09-20 16:10:00|4.98|3.23|5|3.25|5.01|3.26|4.98|3.23|0
1726848900000|2024-09-20 16:15:00|5.01|3.26|4.99|3.24|5.01|3.26|4.99|3.24|0
1726849200000|2024-09-20 16:20:00|5|3.25|4.95|3.2|5|3.25|4.94|3.19|0
1726849500000|2024-09-20 16:25:00|4.94|3.19|4.94|3.19|4.96|3.21|4.93|3.18|0
1726849800000|2024-09-20 16:30:00|4.95|3.2|4.95|3.2|4.96|3.21|4.94|3.19|0
1726850100000|2024-09-20 16:35:00|4.94|3.19|4.93|3.18|4.95|3.2|4.92|3.17|0
1726850400000|2024-09-20 16:40:00|4.92|3.17|4.94|3.19|5.04|3.29|4.92|3.17|0
1726850700000|2024-09-20 16:45:00|4.93|3.18|4.93|3.18|4.94|3.19|4.93|3.18|0
1726851000000|2024-09-20 16:50:00|4.92|3.17|4.93|3.18|4.93|3.18|4.92|3.17|0
1726851300000|2024-09-20 16:55:00|4.92|3.17|4.94|3.19|4.94|3.19|4.92|3.17|0
1726851600000|2024-09-20 17:00:00|4.93|3.18|4.95|3.2|4.96|3.21|4.92|3.17|0
1726851900000|2024-09-20 17:05:00|4.96|3.21|4.94|3.19|4.96|3.21|4.92|3.17|0
1726852200000|2024-09-20 17:10:00|4.95|3.2|4.92|3.17|4.95|3.2|4.92|3.17|0
1726852500000|2024-09-20 17:15:00|4.95|3.2|4.94|3.19|4.96|3.21|4.94|3.19|0
1726852800000|2024-09-20 17:20:00|4.95|3.2|4.98|3.23|4.98|3.23|4.94|3.19|0
1726853100000|2024-09-20 17:25:00|4.97|3.22|4.96|3.21|4.99|3.24|4.95|3.2|0
1726853400000|2024-09-20 17:30:00|4.95|3.2|4.94|3.19|4.95|3.2|4.93|3.18|0
1726853700000|2024-09-20 17:35:00|4.93|3.18|4.94|3.19|4.95|3.2|4.93|3.18|0
1726854000000|2024-09-20 17:40:00|4.95|3.2|5.01|3.26|5.01|3.26|4.93|3.18|0
1726854300000|2024-09-20 17:45:00|5|3.25|5.01|3.26|5.02|3.27|5|3.25|0
1726854600000|2024-09-20 17:50:00|5.02|3.27|4.94|3.19|5.03|3.28|4.93|3.18|0
1726854900000|2024-09-20 17:55:00|4.95|3.2|4.94|3.19|4.95|3.2|4.93|3.18|0
1726855200000|2024-09-20 18:00:00|4.93|3.18|5.01|3.26|5.02|3.27|4.93|3.18|0
1726855500000|2024-09-20 18:05:00|5|3.25|5.04|3.29|5.05|3.3|5|3.25|0
1726855800000|2024-09-20 18:10:00|5.05|3.3|5|3.25|5.07|3.32|4.89|3.14|0
1726856100000|2024-09-20 18:15:00|5.01|3.26|5|3.25|5.01|3.26|4.99|3.24|0
1726856400000|2024-09-20 18:20:00|5.01|3.26|5.02|3.27|5.03|3.28|5|3.25|0
1726856700000|2024-09-20 18:25:00|5.03|3.28|5.02|3.27|5.04|3.29|5.02|3.27|0
1726857000000|2024-09-20 18:30:00|5.09|3.34|5.12|3.37|5.12|3.37|5.09|3.34|0
1726857300000|2024-09-20 18:35:00|5.11|3.36|5.05|3.3|5.11|3.36|4.99|3.24|0
1726857600000|2024-09-20 18:40:00|5.06|3.31|5.08|3.33|5.1|3.35|5.06|3.31|0
1726857900000|2024-09-20 18:45:00|5.07|3.32|5.06|3.31|5.08|3.33|5.05|3.3|0
1726858200000|2024-09-20 18:50:00|5.07|3.32|5.01|3.26|5.1|3.35|5|3.25|0
1726858500000|2024-09-20 18:55:00|5.02|3.27|4.99|3.24|5.02|3.27|4.98|3.23|0
1726858800000|2024-09-20 19:00:00|5|3.25|4.98|3.23|5|3.25|4.98|3.23|0
1726859100000|2024-09-20 19:05:00|4.99|3.24|5|3.25|5.05|3.3|4.98|3.23|0
1726859400000|2024-09-20 19:10:00|4.99|3.24|4.99|3.24|5.02|3.27|4.99|3.24|0
1726859700000|2024-09-20 19:15:00|5|3.25|4.97|3.22|5|3.25|4.95|3.2|0
1726860000000|2024-09-20 19:20:00|4.96|3.21|4.94|3.19|4.97|3.22|4.89|3.14|0
1726860300000|2024-09-20 19:25:00|4.93|3.18|4.93|3.18|4.94|3.19|4.92|3.17|0
1726860600000|2024-09-20 19:30:00|4.92|3.17|4.92|3.17|4.94|3.19|4.92|3.17|0
1726860900000|2024-09-20 19:35:00|4.93|3.18|4.87|3.12|4.93|3.18|4.85|3.1|0
1726861200000|2024-09-20 19:40:00|4.88|3.13|4.85|3.1|4.89|3.14|4.85|3.1|0
1726861500000|2024-09-20 19:45:00|4.87|3.12|4.9|3.15|4.91|3.16|4.85|3.1|0
1726861800000|2024-09-20 19:50:00|4.89|3.14|4.92|3.17|4.94|3.19|4.89|3.14|0
1726862100000|2024-09-20 19:55:00|4.91|3.16|4.94|3.19|4.96|3.21|4.91|3.16|0
1726862400000|2024-09-20 20:00:00|4.95|3.2|4.94|3.19|4.95|3.2|4.93|3.18|0
1726862700000|2024-09-20 20:05:00|4.95|3.2|4.96|3.21|4.97|3.22|4.95|3.2|0
1726863000000|2024-09-20 20:10:00|4.97|3.22|4.99|3.24|4.99|3.24|4.97|3.22|0
1727051400000|2024-09-23 00:30:00|4.65|2.9|4.64|2.89|4.65|2.9|4.63|2.88|0
1727052000000|2024-09-23 00:40:00|4.63|2.88|4.64|2.89|4.64|2.89|4.63|2.88|0
1727052300000|2024-09-23 00:45:00|4.63|2.88|4.62|2.87|4.63|2.88|4.61|2.86|0
1727052600000|2024-09-23 00:50:00|4.61|2.86|4.6|2.85|4.62|2.87|4.6|2.85|0
1727052900000|2024-09-23 00:55:00|4.61|2.86|4.6|2.85|4.61|2.86|4.6|2.85|0
1727053200000|2024-09-23 01:00:00|4.59|2.84|4.61|2.86|4.61|2.86|4.59|2.84|0
1727053500000|2024-09-23 01:05:00|4.6|2.85|4.59|2.84|4.61|2.86|4.59|2.84|0
1727053800000|2024-09-23 01:10:00|4.6|2.85|4.6|2.85|4.6|2.85|4.59|2.84|0
1727054400000|2024-09-23 01:20:00|4.59|2.84|4.6|2.85|4.6|2.85|4.59|2.84|0
1727055000000|2024-09-23 01:30:00|4.59|2.84|4.58|2.83|4.6|2.85|4.58|2.83|0
1727055300000|2024-09-23 01:35:00|4.59|2.84|4.58|2.83|4.59|2.84|4.58|2.83|0
1727055600000|2024-09-23 01:40:00|4.59|2.84|4.58|2.83|4.59|2.84|4.58|2.83|0
1727055900000|2024-09-23 01:45:00|4.59|2.84|4.59|2.84|4.59|2.84|4.58|2.83|0
1727056200000|2024-09-23 01:50:00|4.6|2.85|4.6|2.85|4.6|2.85|4.59|2.84|0
1727056500000|2024-09-23 01:55:00|4.59|2.84|4.59|2.84|4.59|2.84|4.59|2.84|0
1727056800000|2024-09-23 02:00:00|4.6|2.85|4.59|2.84|4.6|2.85|4.59|2.84|0
1727057100000|2024-09-23 02:05:00|4.6|2.85|4.59|2.84|4.6|2.85|4.59|2.84|0
1727057400000|2024-09-23 02:10:00|4.6|2.85|4.59|2.84|4.6|2.85|4.59|2.84|0
1727058000000|2024-09-23 02:20:00|4.58|2.83|4.57|2.82|4.59|2.84|4.57|2.82|0
1727058300000|2024-09-23 02:25:00|4.58|2.83|4.58|2.83|4.58|2.83|4.57|2.82|0
1727058600000|2024-09-23 02:30:00|4.57|2.82|4.59|2.84|4.59|2.84|4.57|2.82|0
1727058900000|2024-09-23 02:35:00|4.58|2.83|4.58|2.83|4.58|2.83|4.58|2.83|0
1727059200000|2024-09-23 02:40:00|4.57|2.82|4.57|2.82|4.57|2.82|4.57|2.82|0
1727061000000|2024-09-23 03:10:00|4.56|2.81|4.56|2.81|4.57|2.82|4.56|2.81|0
1727061600000|2024-09-23 03:20:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1727061900000|2024-09-23 03:25:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1727062200000|2024-09-23 03:30:00|4.57|2.82|4.57|2.82|4.57|2.82|4.56|2.81|0
1727062500000|2024-09-23 03:35:00|4.56|2.81|4.56|2.81|4.57|2.82|4.56|2.81|0
1727063700000|2024-09-23 03:55:00|4.57|2.82|4.57|2.82|4.57|2.82|4.57|2.82|0
1727064000000|2024-09-23 04:00:00|4.56|2.81|4.57|2.82|4.57|2.82|4.56|2.81|0
1727064300000|2024-09-23 04:05:00|4.56|2.81|4.56|2.81|4.57|2.82|4.56|2.81|0
1727066100000|2024-09-23 04:35:00|4.55|2.8|4.55|2.8|4.55|2.8|4.55|2.8|0
1727066400000|2024-09-23 04:40:00|4.56|2.81|4.56|2.81|4.56|2.81|4.55|2.8|0
1727066700000|2024-09-23 04:45:00|4.55|2.8|4.56|2.81|4.57|2.82|4.55|2.8|0
1727067600000|2024-09-23 05:00:00|4.57|2.82|4.57|2.82|4.57|2.82|4.56|2.81|0
1727067900000|2024-09-23 05:05:00|4.58|2.83|4.58|2.83|4.58|2.83|4.58|2.83|0
1727068200000|2024-09-23 05:10:00|4.57|2.82|4.58|2.83|4.59|2.84|4.57|2.82|0
1727068500000|2024-09-23 05:15:00|4.59|2.84|4.58|2.83|4.59|2.84|4.58|2.83|0
1727069100000|2024-09-23 05:25:00|4.57|2.82|4.57|2.82|4.58|2.83|4.57|2.82|0
1727069400000|2024-09-23 05:30:00|4.58|2.83|4.57|2.82|4.58|2.83|4.57|2.82|0
1727070000000|2024-09-23 05:40:00|4.58|2.83|4.58|2.83|4.58|2.83|4.57|2.82|0
1727070300000|2024-09-23 05:45:00|4.57|2.82|4.57|2.82|4.57|2.82|4.57|2.82|0
1727070600000|2024-09-23 05:50:00|4.58|2.83|4.58|2.83|4.58|2.83|4.57|2.82|0
1727070900000|2024-09-23 05:55:00|4.59|2.84|4.59|2.84|4.59|2.84|4.59|2.84|0
1727071200000|2024-09-23 06:00:00|4.6|2.85|4.6|2.85|4.61|2.86|4.6|2.85|0
1727071500000|2024-09-23 06:05:00|4.61|2.86|4.61|2.86|4.61|2.86|4.6|2.85|0
1727071800000|2024-09-23 06:10:00|4.62|2.87|4.6|2.85|4.62|2.87|4.6|2.85|0
1727072100000|2024-09-23 06:15:00|4.61|2.86|4.61|2.86|4.61|2.86|4.6|2.85|0
1727072400000|2024-09-23 06:20:00|4.6|2.85|4.61|2.86|4.61|2.86|4.6|2.85|0
1727072700000|2024-09-23 06:25:00|4.6|2.85|4.6|2.85|4.61|2.86|4.6|2.85|0
1727073000000|2024-09-23 06:30:00|4.59|2.84|4.6|2.85|4.6|2.85|4.59|2.84|0
1727073300000|2024-09-23 06:35:00|4.61|2.86|4.61|2.86|4.61|2.86|4.6|2.85|0
1727073600000|2024-09-23 06:40:00|4.6|2.85|4.6|2.85|4.6|2.85|4.6|2.85|0
1727073900000|2024-09-23 06:45:00|4.59|2.84|4.6|2.85|4.6|2.85|4.59|2.84|0
1727074200000|2024-09-23 06:50:00|4.61|2.86|4.6|2.85|4.61|2.86|4.6|2.85|0
1727074500000|2024-09-23 06:55:00|4.61|2.86|4.61|2.86|4.62|2.87|4.61|2.86|0
1727074800000|2024-09-23 07:00:00|4.62|2.87|4.66|2.91|4.66|2.91|4.62|2.87|0
1727075100000|2024-09-23 07:05:00|4.67|2.92|4.68|2.93|4.68|2.93|4.66|2.91|0
1727075400000|2024-09-23 07:10:00|4.69|2.94|4.7|2.95|4.71|2.96|4.69|2.94|0
1727075700000|2024-09-23 07:15:00|4.72|2.97|4.79|3.04|4.8|3.05|4.72|2.97|0
1727076000000|2024-09-23 07:20:00|4.78|3.03|4.76|3.01|4.79|3.04|4.75|3|0
1727076300000|2024-09-23 07:25:00|4.75|3|4.72|2.97|4.76|3.01|4.71|2.96|0
1727076600000|2024-09-23 07:30:00|4.73|2.98|4.72|2.97|4.74|2.99|4.7|2.95|0
1727076900000|2024-09-23 07:35:00|4.73|2.98|4.68|2.93|4.73|2.98|4.68|2.93|0
1727077200000|2024-09-23 07:40:00|4.69|2.94|4.68|2.93|4.69|2.94|4.68|2.93|0
1727077500000|2024-09-23 07:45:00|4.69|2.94|4.68|2.93|4.69|2.94|4.68|2.93|0
1727077800000|2024-09-23 07:50:00|4.67|2.92|4.66|2.91|4.68|2.93|4.66|2.91|0
1727078100000|2024-09-23 07:55:00|4.65|2.9|4.65|2.9|4.66|2.91|4.65|2.9|0
1727078400000|2024-09-23 08:00:00|4.64|2.89|4.65|2.9|4.65|2.9|4.63|2.88|0
1727078700000|2024-09-23 08:05:00|4.66|2.91|4.65|2.9|4.66|2.91|4.64|2.89|0
1727079000000|2024-09-23 08:10:00|4.66|2.91|4.66|2.91|4.67|2.92|4.64|2.89|0
1727079300000|2024-09-23 08:15:00|4.67|2.92|4.65|2.9|4.68|2.93|4.65|2.9|0
1727079600000|2024-09-23 08:20:00|4.64|2.89|4.64|2.89|4.65|2.9|4.64|2.89|0
1727079900000|2024-09-23 08:25:00|4.63|2.88|4.63|2.88|4.64|2.89|4.62|2.87|0
1727080200000|2024-09-23 08:30:00|4.64|2.89|4.65|2.9|4.66|2.91|4.63|2.88|0
1727080500000|2024-09-23 08:35:00|4.66|2.91|4.67|2.92|4.67|2.92|4.66|2.91|0
1727080800000|2024-09-23 08:40:00|4.68|2.93|4.67|2.92|4.69|2.94|4.67|2.92|0
1727081100000|2024-09-23 08:45:00|4.66|2.91|4.66|2.91|4.69|2.94|4.66|2.91|0
1727081400000|2024-09-23 08:50:00|4.65|2.9|4.64|2.89|4.65|2.9|4.63|2.88|0
1727081700000|2024-09-23 08:55:00|4.63|2.88|4.64|2.89|4.64|2.89|4.63|2.88|0
1727082000000|2024-09-23 09:00:00|4.63|2.88|4.64|2.89|4.65|2.9|4.63|2.88|0
1727082300000|2024-09-23 09:05:00|4.65|2.9|4.63|2.88|4.65|2.9|4.63|2.88|0
1727082600000|2024-09-23 09:10:00|4.62|2.87|4.64|2.89|4.64|2.89|4.62|2.87|0
1727082900000|2024-09-23 09:15:00|4.65|2.9|4.66|2.91|4.66|2.91|4.64|2.89|0
1727083200000|2024-09-23 09:20:00|4.67|2.92|4.63|2.88|4.67|2.92|4.62|2.87|0
1727083500000|2024-09-23 09:25:00|4.62|2.87|4.62|2.87|4.63|2.88|4.62|2.87|0
1727083800000|2024-09-23 09:30:00|4.63|2.88|4.62|2.87|4.63|2.88|4.62|2.87|0
1727084100000|2024-09-23 09:35:00|4.63|2.88|4.62|2.87|4.63|2.88|4.62|2.87|0
1727084400000|2024-09-23 09:40:00|4.63|2.88|4.61|2.86|4.63|2.88|4.61|2.86|0
1727084700000|2024-09-23 09:45:00|4.6|2.85|4.59|2.84|4.6|2.85|4.58|2.83|0
1727085000000|2024-09-23 09:50:00|4.6|2.85|4.59|2.84|4.6|2.85|4.59|2.84|0
1727085600000|2024-09-23 10:00:00|4.58|2.83|4.58|2.83|4.58|2.83|4.57|2.82|0
1727085900000|2024-09-23 10:05:00|4.57|2.82|4.59|2.84|4.59|2.84|4.57|2.82|0
1727086200000|2024-09-23 10:10:00|4.58|2.83|4.59|2.84|4.59|2.84|4.58|2.83|0
1727086500000|2024-09-23 10:15:00|4.6|2.85|4.59|2.84|4.6|2.85|4.59|2.84|0
1727086800000|2024-09-23 10:20:00|4.58|2.83|4.59|2.84|4.59|2.84|4.58|2.83|0
1727087100000|2024-09-23 10:25:00|4.58|2.83|4.58|2.83|4.59|2.84|4.58|2.83|0
1727087400000|2024-09-23 10:30:00|4.57|2.82|4.58|2.83|4.58|2.83|4.57|2.82|0
1727087700000|2024-09-23 10:35:00|4.59|2.84|4.57|2.82|4.59|2.84|4.57|2.82|0
1727088000000|2024-09-23 10:40:00|4.58|2.83|4.58|2.83|4.58|2.83|4.57|2.82|0
1727088300000|2024-09-23 10:45:00|4.57|2.82|4.58|2.83|4.58|2.83|4.57|2.82|0
1727088600000|2024-09-23 10:50:00|4.57|2.82|4.58|2.83|4.59|2.84|4.57|2.82|0
1727088900000|2024-09-23 10:55:00|4.59|2.84|4.6|2.85|4.6|2.85|4.58|2.83|0
1727089200000|2024-09-23 11:00:00|4.59|2.84|4.69|2.94|4.75|3|4.59|2.84|0
1727089500000|2024-09-23 11:05:00|4.68|2.93|4.68|2.93|4.7|2.95|4.68|2.93|0
1727089800000|2024-09-23 11:10:00|4.67|2.92|4.68|2.93|4.68|2.93|4.67|2.92|0
1727090100000|2024-09-23 11:15:00|4.69|2.94|4.67|2.92|4.69|2.94|4.67|2.92|0
1727090400000|2024-09-23 11:20:00|4.66|2.91|4.68|2.93|4.68|2.93|4.66|2.91|0
1727090700000|2024-09-23 11:25:00|4.67|2.92|4.68|2.93|4.71|2.96|4.67|2.92|0
1727091000000|2024-09-23 11:30:00|4.69|2.94|4.68|2.93|4.69|2.94|4.68|2.93|0
1727091300000|2024-09-23 11:35:00|4.69|2.94|4.67|2.92|4.69|2.94|4.67|2.92|0
1727091600000|2024-09-23 11:40:00|4.68|2.93|4.66|2.91|4.68|2.93|4.66|2.91|0
1727091900000|2024-09-23 11:45:00|4.91|3.16|4.9|3.15|4.91|3.16|4.9|3.15|0
1727092200000|2024-09-23 11:50:00|4.91|3.16|4.9|3.15|4.91|3.16|4.9|3.15|0
1727092500000|2024-09-23 11:55:00|4.89|3.14|4.89|3.14|4.9|3.15|4.89|3.14|0
1727092800000|2024-09-23 12:00:00|4.9|3.15|4.91|3.16|4.91|3.16|4.89|3.14|0
1727093100000|2024-09-23 12:05:00|4.9|3.15|4.89|3.14|4.9|3.15|4.89|3.14|0
1727093400000|2024-09-23 12:10:00|4.9|3.15|4.91|3.16|4.92|3.17|4.9|3.15|0
1727093700000|2024-09-23 12:15:00|4.9|3.15|4.92|3.17|4.92|3.17|4.9|3.15|0
1727094000000|2024-09-23 12:20:00|4.93|3.18|4.9|3.15|4.93|3.18|4.89|3.14|0
1727094300000|2024-09-23 12:25:00|4.89|3.14|4.89|3.14|4.9|3.15|4.89|3.14|0
1727094900000|2024-09-23 12:35:00|4.88|3.13|4.89|3.14|4.89|3.14|4.88|3.13|0
1727095200000|2024-09-23 12:40:00|4.88|3.13|4.89|3.14|4.89|3.14|4.87|3.12|0
1727095500000|2024-09-23 12:45:00|4.88|3.13|4.9|3.15|4.9|3.15|4.88|3.13|0
1727095800000|2024-09-23 12:50:00|4.89|3.14|4.89|3.14|4.9|3.15|4.88|3.13|0
1727096100000|2024-09-23 12:55:00|4.9|3.15|4.86|3.11|4.93|3.18|4.86|3.11|0
1727096400000|2024-09-23 13:00:00|4.85|3.1|4.85|3.1|4.85|3.1|4.84|3.09|0
1727096700000|2024-09-23 13:05:00|4.84|3.09|4.86|3.11|4.86|3.11|4.84|3.09|0
1727097000000|2024-09-23 13:10:00|4.85|3.1|4.88|3.13|4.88|3.13|4.85|3.1|0
1727097300000|2024-09-23 13:15:00|4.89|3.14|4.89|3.14|4.89|3.14|4.88|3.13|0
1727097600000|2024-09-23 13:20:00|4.88|3.13|4.88|3.13|4.89|3.14|4.87|3.12|0
1727097900000|2024-09-23 13:25:00|4.87|3.12|4.86|3.11|4.89|3.14|4.85|3.1|0
1727098200000|2024-09-23 13:30:00|4.87|3.12|4.89|3.14|4.92|3.17|4.85|3.1|0
1727098500000|2024-09-23 13:35:00|4.91|3.16|4.85|3.1|4.92|3.17|4.83|3.08|0
1727098800000|2024-09-23 13:40:00|4.84|3.09|4.83|3.08|4.85|3.1|4.82|3.07|0
1727099100000|2024-09-23 13:45:00|4.82|3.07|4.79|3.04|4.88|3.13|4.79|3.04|0
1727099400000|2024-09-23 13:50:00|4.78|3.03|4.8|3.05|4.82|3.07|4.77|3.02|0
1727099700000|2024-09-23 13:55:00|4.79|3.04|4.81|3.06|4.82|3.07|4.78|3.03|0
1727100000000|2024-09-23 14:00:00|4.82|3.07|4.77|3.02|4.84|3.09|4.76|3.01|0
1727100300000|2024-09-23 14:05:00|4.78|3.03|4.77|3.02|4.78|3.03|4.74|2.99|0
1727100600000|2024-09-23 14:10:00|4.76|3.01|4.79|3.04|4.79|3.04|4.74|2.99|0
1727100900000|2024-09-23 14:15:00|4.8|3.05|4.74|2.99|4.81|3.06|4.73|2.98|0
1727101200000|2024-09-23 14:20:00|4.75|3|4.72|2.97|4.75|3|4.69|2.94|0
1727101500000|2024-09-23 14:25:00|4.73|2.98|4.73|2.98|4.75|3|4.72|2.97|0
1727101800000|2024-09-23 14:30:00|4.74|2.99|4.8|3.05|4.85|3.1|4.73|2.98|0
1727102100000|2024-09-23 14:35:00|4.81|3.06|4.85|3.1|4.85|3.1|4.79|3.04|0
1727102400000|2024-09-23 14:40:00|4.84|3.09|4.78|3.03|4.84|3.09|4.78|3.03|0
1727102700000|2024-09-23 14:45:00|4.79|3.04|4.78|3.03|4.79|3.04|4.76|3.01|0
1727103000000|2024-09-23 14:50:00|4.79|3.04|4.77|3.02|4.79|3.04|4.76|3.01|0
1727103300000|2024-09-23 14:55:00|4.78|3.03|4.8|3.05|4.83|3.08|4.78|3.03|0
1727103600000|2024-09-23 15:00:00|4.81|3.06|4.82|3.07|4.84|3.09|4.77|3.02|0
1727103900000|2024-09-23 15:05:00|4.83|3.08|4.84|3.09|4.86|3.11|4.83|3.08|0
1727104200000|2024-09-23 15:10:00|4.83|3.08|4.82|3.07|4.84|3.09|4.82|3.07|0
1727104500000|2024-09-23 15:15:00|4.83|3.08|4.84|3.09|4.85|3.1|4.82|3.07|0
1727104800000|2024-09-23 15:20:00|4.83|3.08|4.8|3.05|4.83|3.08|4.79|3.04|0
1727105100000|2024-09-23 15:25:00|4.79|3.04|4.76|3.01|4.81|3.06|4.75|3|0
1727105400000|2024-09-23 15:30:00|4.75|3|4.74|2.99|4.76|3.01|4.74|2.99|0
1727105700000|2024-09-23 15:35:00|4.75|3|4.98|3.23|4.99|3.24|4.73|2.98|0
1727106000000|2024-09-23 15:40:00|4.99|3.24|5|3.25|5.01|3.26|4.99|3.24|0
1727106300000|2024-09-23 15:45:00|4.99|3.24|5|3.25|5|3.25|4.98|3.23|0
1727106600000|2024-09-23 15:50:00|4.99|3.24|4.98|3.23|5|3.25|4.97|3.22|0
1727106900000|2024-09-23 15:55:00|4.99|3.24|5.05|3.3|5.05|3.3|4.98|3.23|0
1727107200000|2024-09-23 16:00:00|5.06|3.31|5.05|3.3|5.07|3.32|5.05|3.3|0
1727107500000|2024-09-23 16:05:00|5.06|3.31|5.06|3.31|5.06|3.31|5.04|3.29|0
1727107800000|2024-09-23 16:10:00|5.07|3.32|5.1|3.35|5.12|3.37|5.06|3.31|0
1727108100000|2024-09-23 16:15:00|5.11|3.36|5.1|3.35|5.14|3.39|5.08|3.33|0
1727108400000|2024-09-23 16:20:00|5.11|3.36|5.08|3.33|5.12|3.37|5.08|3.33|0
1727108700000|2024-09-23 16:25:00|5.09|3.34|5.1|3.35|5.1|3.35|5.08|3.33|0
1727109000000|2024-09-23 16:30:00|5.09|3.34|5.09|3.34|5.12|3.37|5.09|3.34|0
1727109300000|2024-09-23 16:35:00|5.08|3.33|5.06|3.31|5.13|3.38|5.05|3.3|0
1727109600000|2024-09-23 16:40:00|5.05|3.3|5.06|3.31|5.06|3.31|5.05|3.3|0
1727109900000|2024-09-23 16:45:00|5.07|3.32|5.05|3.3|5.09|3.34|5.05|3.3|0
1727110200000|2024-09-23 16:50:00|5.04|3.29|5.05|3.3|5.08|3.33|5.04|3.29|0
1727110500000|2024-09-23 16:55:00|5.06|3.31|5.06|3.31|5.08|3.33|5.05|3.3|0
1727110800000|2024-09-23 17:00:00|5.07|3.32|5.08|3.33|5.11|3.36|5.07|3.32|0
1727111100000|2024-09-23 17:05:00|5.09|3.34|5.07|3.32|5.09|3.34|5.07|3.32|0
1727111400000|2024-09-23 17:10:00|5.08|3.33|5.07|3.32|5.08|3.33|5.05|3.3|0
1727111700000|2024-09-23 17:15:00|5.06|3.31|5.05|3.3|5.08|3.33|5.05|3.3|0
1727112000000|2024-09-23 17:20:00|5.04|3.29|5.07|3.32|5.07|3.32|5.04|3.29|0
1727112300000|2024-09-23 17:25:00|5.06|3.31|5.05|3.3|5.07|3.32|5.05|3.3|0
1727112600000|2024-09-23 17:30:00|5.04|3.29|5.02|3.27|5.05|3.3|5.02|3.27|0
1727112900000|2024-09-23 17:35:00|5.01|3.26|5.04|3.29|5.06|3.31|5.01|3.26|0
1727113200000|2024-09-23 17:40:00|5.03|3.28|5.04|3.29|5.04|3.29|5.02|3.27|0
1727113500000|2024-09-23 17:45:00|5.03|3.28|5.02|3.27|5.03|3.28|5.01|3.26|0
1727113800000|2024-09-23 17:50:00|5.01|3.26|5.01|3.26|5.02|3.27|5.01|3.26|0
1727114100000|2024-09-23 17:55:00|5|3.25|5.01|3.26|5.01|3.26|5|3.25|0
1727114400000|2024-09-23 18:00:00|5|3.25|5.02|3.27|5.02|3.27|5|3.25|0
1727114700000|2024-09-23 18:05:00|5.03|3.28|5|3.25|5.04|3.29|5|3.25|0
1727115000000|2024-09-23 18:10:00|4.99|3.24|5.01|3.26|5.02|3.27|4.99|3.24|0
1727115300000|2024-09-23 18:15:00|5.02|3.27|5|3.25|5.02|3.27|5|3.25|0
1727115600000|2024-09-23 18:20:00|4.99|3.24|4.99|3.24|4.99|3.24|4.99|3.24|0
1727115900000|2024-09-23 18:25:00|5|3.25|5.01|3.26|5.02|3.27|5|3.25|0
1727116200000|2024-09-23 18:30:00|5|3.25|5|3.25|5|3.25|4.99|3.24|0
1727116500000|2024-09-23 18:35:00|4.99|3.24|5|3.25|5.01|3.26|4.99|3.24|0
1727116800000|2024-09-23 18:40:00|4.99|3.24|5|3.25|5|3.25|4.99|3.24|0
1727117100000|2024-09-23 18:45:00|5.01|3.26|5|3.25|5.01|3.26|5|3.25|0
1727117400000|2024-09-23 18:50:00|4.99|3.24|5|3.25|5.01|3.26|4.99|3.24|0
1727117700000|2024-09-23 18:55:00|4.99|3.24|4.98|3.23|5|3.25|4.98|3.23|0
1727118000000|2024-09-23 19:00:00|4.99|3.24|4.99|3.24|5|3.25|4.98|3.23|0
1727118300000|2024-09-23 19:05:00|4.98|3.23|5|3.25|5|3.25|4.98|3.23|0
1727118600000|2024-09-23 19:10:00|5.01|3.26|5.01|3.26|5.02|3.27|5|3.25|0
1727118900000|2024-09-23 19:15:00|5|3.25|4.98|3.23|5|3.25|4.98|3.23|0
1727119200000|2024-09-23 19:20:00|4.99|3.24|4.98|3.23|4.99|3.24|4.98|3.23|0
1727119500000|2024-09-23 19:25:00|4.97|3.22|4.98|3.23|4.99|3.24|4.97|3.22|0
1727119800000|2024-09-23 19:30:00|4.99|3.24|4.96|3.21|4.99|3.24|4.96|3.21|0
1727120100000|2024-09-23 19:35:00|4.97|3.22|4.93|3.18|5.01|3.26|4.89|3.14|0
1727120400000|2024-09-23 19:40:00|4.94|3.19|4.96|3.21|4.97|3.22|4.93|3.18|0
1727120700000|2024-09-23 19:45:00|4.97|3.22|4.92|3.17|4.97|3.22|4.92|3.17|0
1727121000000|2024-09-23 19:50:00|4.93|3.18|4.93|3.18|4.94|3.19|4.93|3.18|0
1727121300000|2024-09-23 19:55:00|4.94|3.19|4.93|3.18|4.94|3.19|4.91|3.16|0
1727121600000|2024-09-23 20:00:00|4.94|3.19|4.93|3.18|4.94|3.19|4.92|3.17|0
1727121900000|2024-09-23 20:05:00|4.94|3.19|4.94|3.19|4.94|3.19|4.93|3.18|0
1727122200000|2024-09-23 20:10:00|4.93|3.18|4.93|3.18|4.93|3.18|4.93|3.18|0
1727122500000|2024-09-23 20:15:00|5.06|3.06|5.07|3.07|5.07|3.07|5.06|3.06|0
1727122800000|2024-09-23 20:20:00|5.06|3.06|5.07|3.07|5.08|3.08|5.06|3.06|0
1727124300000|2024-09-23 20:45:00|5.06|3.06|5.07|3.07|5.07|3.07|5.06|3.06|0
1727124600000|2024-09-23 20:50:00|5.06|3.06|5.07|3.07|5.07|3.07|5.06|3.06|0
1727124900000|2024-09-23 20:55:00|5.06|3.06|5.06|3.06|5.06|3.06|5.06|3.06|0
1727127900000|2024-09-23 21:45:00|5.05|3.05|5.05|3.05|5.05|3.05|5.05|3.05|0
1727128200000|2024-09-23 21:50:00|5.06|3.06|5.06|3.06|5.06|3.06|5.05|3.05|0
1727128500000|2024-09-23 21:55:00|5.05|3.05|5.05|3.05|5.06|3.06|5.05|3.05|0
1727128800000|2024-09-23 22:00:00|5.06|3.06|5.06|3.06|5.06|3.06|5.05|3.05|0
1727129100000|2024-09-23 22:05:00|5.07|3.07|5.08|3.08|5.09|3.09|5.07|3.07|0
1727129400000|2024-09-23 22:10:00|5.07|3.07|5.08|3.08|5.08|3.08|5.07|3.07|0
1727129700000|2024-09-23 22:15:00|5.07|3.07|5.07|3.07|5.07|3.07|5.07|3.07|0
1727130900000|2024-09-23 22:35:00|5.08|3.08|5.08|3.08|5.08|3.08|5.08|3.08|0
1727131200000|2024-09-23 22:40:00|5.07|3.07|5.08|3.08|5.08|3.08|5.07|3.07|0
1727131500000|2024-09-23 22:45:00|5.07|3.07|5.08|3.08|5.08|3.08|5.07|3.07|0
1727131800000|2024-09-23 22:50:00|5.07|3.07|5.07|3.07|5.08|3.08|5.07|3.07|0
1727132100000|2024-09-23 22:55:00|5.08|3.08|5.08|3.08|5.08|3.08|5.07|3.07|0
1727132400000|2024-09-23 23:00:00|5.07|3.07|5.08|3.08|5.08|3.08|5.07|3.07|0
1727132700000|2024-09-23 23:05:00|5.07|3.07|5.07|3.07|5.08|3.08|5.07|3.07|0
1727133300000|2024-09-23 23:15:00|5.08|3.08|5.07|3.07|5.08|3.08|5.07|3.07|0
1727133600000|2024-09-23 23:20:00|5.08|3.08|5.07|3.07|5.08|3.08|5.07|3.07|0
1727133900000|2024-09-23 23:25:00|5.08|3.08|5.07|3.07|5.08|3.08|5.07|3.07|0
1727134200000|2024-09-23 23:30:00|5.06|3.06|5.07|3.07|5.07|3.07|5.06|3.06|0
1727134500000|2024-09-23 23:35:00|5.06|3.06|5.06|3.06|5.06|3.06|5.05|3.05|0
1727134800000|2024-09-23 23:40:00|5.07|3.07|5.06|3.06|5.07|3.07|5.06|3.06|0
1727135100000|2024-09-23 23:45:00|5.05|3.05|5.05|3.05|5.05|3.05|5.04|3.04|0
1727136000000|2024-09-24 00:00:00|5.06|3.06|5.06|3.06|5.06|3.06|5.05|3.05|0
1727136300000|2024-09-24 00:05:00|5.07|3.07|5.06|3.06|5.07|3.07|5.06|3.06|0
1727136600000|2024-09-24 00:10:00|5.05|3.05|5.05|3.05|5.06|3.06|5.05|3.05|0
1727136900000|2024-09-24 00:15:00|5.04|3.04|5.05|3.05|5.05|3.05|5.04|3.04|0
1727137200000|2024-09-24 00:20:00|5.06|3.06|5.05|3.05|5.06|3.06|5.05|3.05|0
1727137500000|2024-09-24 00:25:00|5.04|3.04|5.05|3.05|5.05|3.05|5.04|3.04|0
1727137800000|2024-09-24 00:30:00|4.92|3.17|5.08|3.33|5.27|3.52|4.92|3.17|0
1727138100000|2024-09-24 00:35:00|5.09|3.34|5.1|3.35|5.12|3.37|5.09|3.34|0
1727138400000|2024-09-24 00:40:00|5.11|3.36|5.1|3.35|5.11|3.36|5.1|3.35|0
1727138700000|2024-09-24 00:45:00|5.09|3.34|5.1|3.35|5.1|3.35|5.09|3.34|0
1727139000000|2024-09-24 00:50:00|5.09|3.34|5.09|3.34|5.09|3.34|5.09|3.34|0
1727139300000|2024-09-24 00:55:00|5.1|3.35|5.09|3.34|5.1|3.35|5.09|3.34|0
1727139600000|2024-09-24 01:00:00|5.08|3.33|5.07|3.32|5.08|3.33|5.07|3.32|0
1727139900000|2024-09-24 01:05:00|5.08|3.33|5.06|3.31|5.08|3.33|5.04|3.29|0
1727140200000|2024-09-24 01:10:00|5.07|3.32|5.05|3.3|5.07|3.32|5.04|3.29|0
1727140500000|2024-09-24 01:15:00|5.04|3.29|5.04|3.29|5.04|3.29|5.03|3.28|0
1727140800000|2024-09-24 01:20:00|5.05|3.3|5.05|3.3|5.05|3.3|5.04|3.29|0
1727141100000|2024-09-24 01:25:00|5.06|3.31|5.06|3.31|5.07|3.32|5.06|3.31|0
1727141400000|2024-09-24 01:30:00|5.07|3.32|5.06|3.31|5.07|3.32|5.06|3.31|0
1727141700000|2024-09-24 01:35:00|5.07|3.32|5.06|3.31|5.07|3.32|5.05|3.3|0
1727142000000|2024-09-24 01:40:00|5.07|3.32|5.06|3.31|5.07|3.32|5.06|3.31|0
1727142300000|2024-09-24 01:45:00|5.07|3.32|5.1|3.35|5.1|3.35|5.06|3.31|0
1727142600000|2024-09-24 01:50:00|5.11|3.36|5.09|3.34|5.11|3.36|5.09|3.34|0
1727142900000|2024-09-24 01:55:00|5.1|3.35|5.1|3.35|5.1|3.35|5.09|3.34|0
1727143200000|2024-09-24 02:00:00|5.11|3.36|5.1|3.35|5.11|3.36|5.09|3.34|0
1727143500000|2024-09-24 02:05:00|5.11|3.36|5.13|3.38|5.13|3.38|5.11|3.36|0
1727143800000|2024-09-24 02:10:00|5.12|3.37|5.12|3.37|5.13|3.38|5.11|3.36|0
1727144100000|2024-09-24 02:15:00|5.11|3.36|5.12|3.37|5.12|3.37|5.11|3.36|0
1727144400000|2024-09-24 02:20:00|5.13|3.38|5.13|3.38|5.13|3.38|5.12|3.37|0
1727144700000|2024-09-24 02:25:00|5.12|3.37|5.12|3.37|5.13|3.38|5.12|3.37|0
1727145000000|2024-09-24 02:30:00|5.11|3.36|5.12|3.37|5.12|3.37|5.11|3.36|0
1727145300000|2024-09-24 02:35:00|5.13|3.38|5.12|3.37|5.13|3.38|5.12|3.37|0
1727145600000|2024-09-24 02:40:00|5.11|3.36|5.12|3.37|5.12|3.37|5.11|3.36|0
1727145900000|2024-09-24 02:45:00|5.11|3.36|5.12|3.37|5.12|3.37|5.11|3.36|0
1727146200000|2024-09-24 02:50:00|5.11|3.36|5.11|3.36|5.11|3.36|5.11|3.36|0
1727146500000|2024-09-24 02:55:00|5.1|3.35|5.1|3.35|5.11|3.36|5.1|3.35|0
1727147700000|2024-09-24 03:15:00|5.09|3.34|5.09|3.34|5.09|3.34|5.09|3.34|0
1727148000000|2024-09-24 03:20:00|5.1|3.35|5.1|3.35|5.1|3.35|5.09|3.34|0
1727148900000|2024-09-24 03:35:00|5.11|3.36|5.1|3.35|5.11|3.36|5.1|3.35|0
1727149200000|2024-09-24 03:40:00|5.09|3.34|5.09|3.34|5.1|3.35|5.09|3.34|0
1727149500000|2024-09-24 03:45:00|5.08|3.33|5.08|3.33|5.09|3.34|5.08|3.33|0
1727149800000|2024-09-24 03:50:00|5.09|3.34|5.09|3.34|5.09|3.34|5.08|3.33|0
1727150400000|2024-09-24 04:00:00|5.08|3.33|5.09|3.34|5.09|3.34|5.08|3.33|0
1727150700000|2024-09-24 04:05:00|5.08|3.33|5.09|3.34|5.09|3.34|5.08|3.33|0
1727151000000|2024-09-24 04:10:00|5.08|3.33|5.08|3.33|5.09|3.34|5.08|3.33|0
1727151300000|2024-09-24 04:15:00|5.09|3.34|5.08|3.33|5.09|3.34|5.08|3.33|0
1727151600000|2024-09-24 04:20:00|5.07|3.32|5.07|3.32|5.08|3.33|5.07|3.32|0
1727151900000|2024-09-24 04:25:00|5.06|3.31|5.05|3.3|5.06|3.31|5.05|3.3|0
1727152200000|2024-09-24 04:30:00|5.04|3.29|5.05|3.3|5.05|3.3|5.04|3.29|0
1727152500000|2024-09-24 04:35:00|5.04|3.29|5.04|3.29|5.05|3.3|5.04|3.29|0
1727152800000|2024-09-24 04:40:00|5.05|3.3|5.05|3.3|5.05|3.3|5.04|3.29|0
1727153100000|2024-09-24 04:45:00|5.04|3.29|5.04|3.29|5.04|3.29|5.04|3.29|0
1727154000000|2024-09-24 05:00:00|5.03|3.28|5.02|3.27|5.03|3.28|5.02|3.27|0
1727154300000|2024-09-24 05:05:00|5.01|3.26|5|3.25|5.01|3.26|5|3.25|0
1727154600000|2024-09-24 05:10:00|5.01|3.26|5|3.25|5.01|3.26|4.99|3.24|0
1727154900000|2024-09-24 05:15:00|5.01|3.26|5.01|3.26|5.01|3.26|5|3.25|0
1727155200000|2024-09-24 05:20:00|5|3.25|5.01|3.26|5.01|3.26|5|3.25|0
1727155500000|2024-09-24 05:25:00|5|3.25|5|3.25|5.01|3.26|5|3.25|0
1727155800000|2024-09-24 05:30:00|5.01|3.26|5|3.25|5.01|3.26|5|3.25|0
1727156100000|2024-09-24 05:35:00|5.01|3.26|5|3.25|5.01|3.26|5|3.25|0
1727156400000|2024-09-24 05:40:00|5.01|3.26|5|3.25|5.01|3.26|5|3.25|0
1727156700000|2024-09-24 05:45:00|4.99|3.24|4.99|3.24|5|3.25|4.99|3.24|0
1727157000000|2024-09-24 05:50:00|5|3.25|4.98|3.23|5|3.25|4.98|3.23|0
1727157300000|2024-09-24 05:55:00|4.99|3.24|4.99|3.24|4.99|3.24|4.98|3.23|0
1727157600000|2024-09-24 06:00:00|5|3.25|4.99|3.24|5|3.25|4.99|3.24|0
1727157900000|2024-09-24 06:05:00|5|3.25|5|3.25|5|3.25|4.99|3.24|0
1727158200000|2024-09-24 06:10:00|4.99|3.24|4.99|3.24|5|3.25|4.99|3.24|0
1727158800000|2024-09-24 06:20:00|4.98|3.23|4.99|3.24|4.99|3.24|4.98|3.23|0
1727159100000|2024-09-24 06:25:00|4.98|3.23|4.99|3.24|4.99|3.24|4.98|3.23|0
1727159400000|2024-09-24 06:30:00|4.98|3.23|4.97|3.22|4.99|3.24|4.97|3.22|0
1727160000000|2024-09-24 06:40:00|4.96|3.21|4.96|3.21|4.97|3.22|4.96|3.21|0
1727160300000|2024-09-24 06:45:00|4.95|3.2|4.95|3.2|4.95|3.2|4.94|3.19|0
1727160600000|2024-09-24 06:50:00|4.94|3.19|4.93|3.18|4.95|3.2|4.93|3.18|0
1727160900000|2024-09-24 06:55:00|4.92|3.17|4.93|3.18|4.93|3.18|4.92|3.17|0
1727161200000|2024-09-24 07:00:00|4.92|3.17|4.93|3.18|4.93|3.18|4.92|3.17|0
1727161500000|2024-09-24 07:05:00|4.92|3.17|4.92|3.17|4.93|3.18|4.91|3.16|0
1727161800000|2024-09-24 07:10:00|4.93|3.18|4.93|3.18|4.93|3.18|4.92|3.17|0
1727162100000|2024-09-24 07:15:00|4.92|3.17|4.92|3.17|4.93|3.18|4.92|3.17|0
1727162400000|2024-09-24 07:20:00|4.93|3.18|4.94|3.19|4.94|3.19|4.93|3.18|0
1727162700000|2024-09-24 07:25:00|4.95|3.2|4.96|3.21|4.97|3.22|4.94|3.19|0
1727163000000|2024-09-24 07:30:00|4.97|3.22|4.97|3.22|4.98|3.23|4.96|3.21|0
1727163300000|2024-09-24 07:35:00|4.96|3.21|4.96|3.21|4.96|3.21|4.95|3.2|0
1727163600000|2024-09-24 07:40:00|4.97|3.22|4.95|3.2|4.97|3.22|4.95|3.2|0
1727163900000|2024-09-24 07:45:00|4.94|3.19|4.93|3.18|4.94|3.19|4.92|3.17|0
1727164200000|2024-09-24 07:50:00|4.92|3.17|4.91|3.16|4.92|3.17|4.91|3.16|0
1727164500000|2024-09-24 07:55:00|4.9|3.15|4.9|3.15|4.9|3.15|4.89|3.14|0
1727164800000|2024-09-24 08:00:00|4.91|3.16|4.89|3.14|4.92|3.17|4.89|3.14|0
1727165100000|2024-09-24 08:05:00|4.9|3.15|4.89|3.14|4.9|3.15|4.88|3.13|0
1727165400000|2024-09-24 08:10:00|4.88|3.13|4.88|3.13|4.89|3.14|4.88|3.13|0
1727165700000|2024-09-24 08:15:00|4.87|3.12|4.87|3.12|4.88|3.13|4.86|3.11|0
1727166000000|2024-09-24 08:20:00|4.86|3.11|4.86|3.11|4.87|3.12|4.86|3.11|0
1727166300000|2024-09-24 08:25:00|4.87|3.12|4.81|3.06|5.03|3.28|4.81|3.06|0
1727166600000|2024-09-24 08:30:00|4.82|3.07|4.83|3.08|4.83|3.08|4.82|3.07|0
1727166900000|2024-09-24 08:35:00|4.82|3.07|4.24|2.49|5.36|3.61|4.23|2.48|0
1727167200000|2024-09-24 08:40:00|4.23|2.48|4.24|2.49|4.24|2.49|4.23|2.48|0
1727167500000|2024-09-24 08:45:00|4.25|2.5|4.23|2.48|4.25|2.5|4.23|2.48|0
1727167800000|2024-09-24 08:50:00|4.22|2.47|4.23|2.48|4.23|2.48|4.22|2.47|0
1727168100000|2024-09-24 08:55:00|4.22|2.47|4.23|2.48|4.23|2.48|4.22|2.47|0
1727168700000|2024-09-24 09:05:00|4.24|2.49|4.23|2.48|4.24|2.49|4.23|2.48|0
1727169000000|2024-09-24 09:10:00|4.24|2.49|4.24|2.49|4.24|2.49|4.23|2.48|0
1727169300000|2024-09-24 09:15:00|4.25|2.5|4.25|2.5|4.25|2.5|4.24|2.49|0
1727169600000|2024-09-24 09:20:00|4.26|2.51|4.26|2.51|4.26|2.51|4.26|2.51|0
1727169900000|2024-09-24 09:25:00|4.25|2.5|4.26|2.51|4.26|2.51|4.25|2.5|0
1727170200000|2024-09-24 09:30:00|4.25|2.5|4.25|2.5|4.25|2.5|4.25|2.5|0
1727170500000|2024-09-24 09:35:00|4.26|2.51|4.26|2.51|4.26|2.51|4.25|2.5|0
1727170800000|2024-09-24 09:40:00|4.25|2.5|4.25|2.5|4.27|2.52|4.25|2.5|0
1727171100000|2024-09-24 09:45:00|4.26|2.51|4.26|2.51|4.27|2.52|4.25|2.5|0
1727171400000|2024-09-24 09:50:00|4.25|2.5|4.26|2.51|4.26|2.51|4.25|2.5|0
1727171700000|2024-09-24 09:55:00|4.25|2.5|4.26|2.51|4.27|2.52|4.25|2.5|0
1727172000000|2024-09-24 10:00:00|4.27|2.52|4.26|2.51|4.27|2.52|4.26|2.51|0
1727172300000|2024-09-24 10:05:00|4.25|2.5|4.25|2.5|4.25|2.5|4.25|2.5|0
1727172900000|2024-09-24 10:15:00|4.24|2.49|4.25|2.5|4.25|2.5|4.24|2.49|0
1727173200000|2024-09-24 10:20:00|4.24|2.49|4.24|2.49|4.25|2.5|4.24|2.49|0
1727173500000|2024-09-24 10:25:00|4.25|2.5|4.24|2.49|4.25|2.5|4.24|2.49|0
1727174100000|2024-09-24 10:35:00|4.23|2.48|4.23|2.48|4.24|2.49|4.23|2.48|0
1727174700000|2024-09-24 10:45:00|4.24|2.49|4.26|2.51|4.27|2.52|4.24|2.49|0
1727175000000|2024-09-24 10:50:00|4.27|2.52|4.26|2.51|4.27|2.52|4.26|2.51|0
1727175300000|2024-09-24 10:55:00|4.27|2.52|4.29|2.54|4.29|2.54|4.26|2.51|0
1727175600000|2024-09-24 11:00:00|4.28|2.53|4.34|2.59|4.34|2.59|4.28|2.53|0
1727175900000|2024-09-24 11:05:00|4.35|2.6|4.36|2.61|4.36|2.61|4.33|2.58|0
1727176200000|2024-09-24 11:10:00|4.35|2.6|4.35|2.6|4.36|2.61|4.34|2.59|0
1727176500000|2024-09-24 11:15:00|4.34|2.59|4.33|2.58|4.35|2.6|4.33|2.58|0
1727176800000|2024-09-24 11:20:00|4.32|2.57|4.31|2.56|4.33|2.58|4.31|2.56|0
1727177100000|2024-09-24 11:25:00|4.32|2.57|4.23|2.48|4.32|2.57|4.17|2.42|0
1727177400000|2024-09-24 11:30:00|4.22|2.47|4.21|2.46|4.23|2.48|4.21|2.46|0
1727177700000|2024-09-24 11:35:00|4.2|2.45|4.19|2.44|4.2|2.45|4.19|2.44|0
1727178000000|2024-09-24 11:40:00|4.2|2.45|4.2|2.45|4.2|2.45|4.19|2.44|0
1727178600000|2024-09-24 11:50:00|4.21|2.46|4.21|2.46|4.21|2.46|4.2|2.45|0
1727178900000|2024-09-24 11:55:00|4.22|2.47|4.22|2.47|4.22|2.47|4.21|2.46|0
1727179200000|2024-09-24 12:00:00|4.21|2.46|4.21|2.46|4.22|2.47|4.2|2.45|0
1727179500000|2024-09-24 12:05:00|4.22|2.47|4.21|2.46|4.22|2.47|4.2|2.45|0
1727179800000|2024-09-24 12:10:00|4.22|2.47|4.21|2.46|4.23|2.48|4.21|2.46|0
1727180100000|2024-09-24 12:15:00|4.22|2.47|4.2|2.45|4.22|2.47|4.2|2.45|0
1727180400000|2024-09-24 12:20:00|4.19|2.44|4.22|2.47|4.24|2.49|4.19|2.44|0
1727180700000|2024-09-24 12:25:00|4.23|2.48|4.23|2.48|4.24|2.49|4.22|2.47|0
1727181000000|2024-09-24 12:30:00|4.24|2.49|4.25|2.5|4.25|2.5|4.23|2.48|0
1727181300000|2024-09-24 12:35:00|4.26|2.51|4.25|2.5|4.26|2.51|4.25|2.5|0
1727181600000|2024-09-24 12:40:00|4.24|2.49|4.24|2.49|4.25|2.5|4.24|2.49|0
1727181900000|2024-09-24 12:45:00|4.25|2.5|4.23|2.48|4.25|2.5|4.23|2.48|0
1727182200000|2024-09-24 12:50:00|4.22|2.47|4.23|2.48|4.23|2.48|4.22|2.47|0
1727182500000|2024-09-24 12:55:00|4.22|2.47|4.22|2.47|4.23|2.48|4.22|2.47|0
1727182800000|2024-09-24 13:00:00|4.21|2.46|4.21|2.46|4.22|2.47|4.21|2.46|0
1727183100000|2024-09-24 13:05:00|4.2|2.45|4.2|2.45|4.2|2.45|4.2|2.45|0
1727183400000|2024-09-24 13:10:00|4.19|2.44|4.19|2.44|4.2|2.45|4.19|2.44|0
1727183700000|2024-09-24 13:15:00|4.2|2.45|4.19|2.44|4.2|2.45|4.19|2.44|0
1727184000000|2024-09-24 13:20:00|4.18|2.43|4.19|2.44|4.19|2.44|4.18|2.43|0
1727184300000|2024-09-24 13:25:00|4.18|2.43|4.2|2.45|4.2|2.45|4.18|2.43|0
1727184600000|2024-09-24 13:30:00|4.21|2.46|4.23|2.48|4.25|2.5|4.21|2.46|0
1727184900000|2024-09-24 13:35:00|4.24|2.49|4.25|2.5|4.25|2.5|4.23|2.48|0
1727185200000|2024-09-24 13:40:00|4.24|2.49|4.25|2.5|4.26|2.51|4.24|2.49|0
1727185500000|2024-09-24 13:45:00|4.24|2.49|4.25|2.5|4.26|2.51|4.23|2.48|0
1727185800000|2024-09-24 13:50:00|4.26|2.51|4.16|2.41|4.27|2.52|4.16|2.41|0
1727186100000|2024-09-24 13:55:00|4.17|2.42|4.18|2.43|4.18|2.43|4.16|2.41|0
1727186400000|2024-09-24 14:00:00|4.19|2.44|4.26|2.51|4.27|2.52|4.14|2.39|0
1727186700000|2024-09-24 14:05:00|4.25|2.5|4.23|2.48|4.28|2.53|4.22|2.47|0
1727187000000|2024-09-24 14:10:00|4.22|2.47|4.24|2.49|4.24|2.49|4.2|2.45|0
1727187300000|2024-09-24 14:15:00|4.23|2.48|4.24|2.49|4.25|2.5|4.22|2.47|0
1727187600000|2024-09-24 14:20:00|4.23|2.48|4.26|2.51|4.29|2.54|4.22|2.47|0
1727187900000|2024-09-24 14:25:00|4.25|2.5|4.28|2.53|4.29|2.54|4.25|2.5|0
1727188200000|2024-09-24 14:30:00|4.27|2.52|4.29|2.54|4.29|2.54|4.25|2.5|0
1727188500000|2024-09-24 14:35:00|4.28|2.53|4.32|2.57|4.32|2.57|4.28|2.53|0
1727188800000|2024-09-24 14:40:00|4.31|2.56|4.38|2.63|4.42|2.67|4.26|2.51|0
1727189100000|2024-09-24 14:45:00|4.37|2.62|4.34|2.59|4.37|2.62|4.33|2.58|0
1727189400000|2024-09-24 14:50:00|4.33|2.58|4.33|2.58|4.48|2.73|4.32|2.57|0
1727189700000|2024-09-24 14:55:00|4.32|2.57|4.3|2.55|4.33|2.58|4.29|2.54|0
1727190000000|2024-09-24 15:00:00|4.31|2.56|4.3|2.55|4.31|2.56|4.29|2.54|0
1727190300000|2024-09-24 15:05:00|4.31|2.56|4.29|2.54|4.36|2.61|4.29|2.54|0
1727190600000|2024-09-24 15:10:00|4.3|2.55|4.28|2.53|4.32|2.57|4.26|2.51|0
1727190900000|2024-09-24 15:15:00|4.27|2.52|4.27|2.52|4.28|2.53|4.26|2.51|0
1727191200000|2024-09-24 15:20:00|4.26|2.51|4.26|2.51|4.28|2.53|4.26|2.51|0
1727191500000|2024-09-24 15:25:00|4.27|2.52|4.27|2.52|4.27|2.52|4.25|2.5|0
1727191800000|2024-09-24 15:30:00|4.26|2.51|4.25|2.5|4.26|2.51|4.24|2.49|0
1727192100000|2024-09-24 15:35:00|4.26|2.51|4.25|2.5|4.27|2.52|4.25|2.5|0
1727192400000|2024-09-24 15:40:00|4.28|2.53|4.24|2.49|4.28|2.53|4.23|2.48|0
1727192700000|2024-09-24 15:45:00|4.23|2.48|4.23|2.48|4.24|2.49|4.23|2.48|0
1727193000000|2024-09-24 15:50:00|4.24|2.49|4.18|2.43|4.24|2.49|4.17|2.42|0
1727193300000|2024-09-24 15:55:00|4.17|2.42|4.2|2.45|4.21|2.46|4.17|2.42|0
1727193600000|2024-09-24 16:00:00|4.19|2.44|4.19|2.44|4.2|2.45|4.18|2.43|0
1727193900000|2024-09-24 16:05:00|4.18|2.43|4.2|2.45|4.2|2.45|4.18|2.43|0
1727194200000|2024-09-24 16:10:00|4.21|2.46|4.18|2.43|4.21|2.46|4.18|2.43|0
1727194500000|2024-09-24 16:15:00|4.19|2.44|4.19|2.44|4.2|2.45|4.18|2.43|0
1727194800000|2024-09-24 16:20:00|4.18|2.43|4.2|2.45|4.2|2.45|4.18|2.43|0
1727195100000|2024-09-24 16:25:00|4.19|2.44|4.21|2.46|4.22|2.47|4.19|2.44|0
1727195400000|2024-09-24 16:30:00|4.2|2.45|4.19|2.44|4.21|2.46|4.19|2.44|0
1727195700000|2024-09-24 16:35:00|4.18|2.43|4.23|2.48|4.23|2.48|4.18|2.43|0
1727196000000|2024-09-24 16:40:00|4.22|2.47|4.22|2.47|4.23|2.48|4.21|2.46|0
1727196300000|2024-09-24 16:45:00|4.21|2.46|4.22|2.47|4.23|2.48|4.21|2.46|0
1727196600000|2024-09-24 16:50:00|4.23|2.48|4.24|2.49|4.24|2.49|4.22|2.47|0
1727196900000|2024-09-24 16:55:00|4.25|2.5|4.26|2.51|4.26|2.51|4.24|2.49|0
1727197200000|2024-09-24 17:00:00|4.25|2.5|4.25|2.5|4.26|2.51|4.24|2.49|0
1727197500000|2024-09-24 17:05:00|4.24|2.49|4.25|2.5|4.25|2.5|4.23|2.48|0
1727197800000|2024-09-24 17:10:00|4.24|2.49|4.22|2.47|4.24|2.49|4.22|2.47|0
1727198100000|2024-09-24 17:15:00|4.23|2.48|4.27|2.52|4.28|2.53|4.22|2.47|0
1727198400000|2024-09-24 17:20:00|4.28|2.53|4.28|2.53|4.29|2.54|4.27|2.52|0
1727198700000|2024-09-24 17:25:00|4.29|2.54|4.29|2.54|4.29|2.54|4.28|2.53|0
1727199000000|2024-09-24 17:30:00|4.28|2.53|4.27|2.52|4.29|2.54|4.27|2.52|0
1727199300000|2024-09-24 17:35:00|4.26|2.51|4.28|2.53|4.29|2.54|4.26|2.51|0
1727199600000|2024-09-24 17:40:00|4.29|2.54|4.09|2.34|4.29|2.54|4.08|2.33|0
1727199900000|2024-09-24 17:45:00|4.1|2.35|4.05|2.3|4.1|2.35|4.05|2.3|0
1727200200000|2024-09-24 17:50:00|4.06|2.31|4.05|2.3|4.06|2.31|4.04|2.29|0
1727200500000|2024-09-24 17:55:00|4.06|2.31|4.06|2.31|4.06|2.31|4.05|2.3|0
1727200800000|2024-09-24 18:00:00|4.07|2.32|4.06|2.31|4.07|2.32|4.04|2.29|0
1727201100000|2024-09-24 18:05:00|4.05|2.3|4.03|2.28|4.06|2.31|4.02|2.27|0
1727201400000|2024-09-24 18:10:00|4.04|2.29|4.04|2.29|4.05|2.3|4.03|2.28|0
1727201700000|2024-09-24 18:15:00|4.05|2.3|4.03|2.28|4.05|2.3|4.03|2.28|0
1727202000000|2024-09-24 18:20:00|4.04|2.29|4.04|2.29|4.04|2.29|4.03|2.28|0
1727202300000|2024-09-24 18:25:00|4.03|2.28|4.05|2.3|4.05|2.3|4.03|2.28|0
1727202600000|2024-09-24 18:30:00|4.06|2.31|4.05|2.3|4.1|2.35|4.05|2.3|0
1727202900000|2024-09-24 18:35:00|4.04|2.29|4.03|2.28|4.05|2.3|4.03|2.28|0
1727203200000|2024-09-24 18:40:00|4.02|2.27|4.03|2.28|4.04|2.29|4.02|2.27|0
1727203500000|2024-09-24 18:45:00|4.04|2.29|4.04|2.29|4.04|2.29|4.03|2.28|0
1727203800000|2024-09-24 18:50:00|4.03|2.28|4.02|2.27|4.04|2.29|4.02|2.27|0
1727204100000|2024-09-24 18:55:00|4.03|2.28|4.03|2.28|4.04|2.29|4.02|2.27|0
1727204400000|2024-09-24 19:00:00|4.02|2.27|4.02|2.27|4.03|2.28|4.02|2.27|0
1727204700000|2024-09-24 19:05:00|4.01|2.26|4.02|2.27|4.02|2.27|4.01|2.26|0
1727205000000|2024-09-24 19:10:00|4.01|2.26|4.02|2.27|4.03|2.28|4.01|2.26|0
1727205300000|2024-09-24 19:15:00|4.01|2.26|4.02|2.27|4.03|2.28|4.01|2.26|0
1727205600000|2024-09-24 19:20:00|4.01|2.26|4.01|2.26|4.02|2.27|4.01|2.26|0
1727205900000|2024-09-24 19:25:00|4.02|2.27|4.01|2.26|4.02|2.27|4.01|2.26|0
1727206200000|2024-09-24 19:30:00|4.02|2.27|4.02|2.27|4.02|2.27|4.01|2.26|0
1727206500000|2024-09-24 19:35:00|4.03|2.28|4.02|2.27|4.03|2.28|4.02|2.27|0
1727206800000|2024-09-24 19:40:00|4.03|2.28|4.02|2.27|4.03|2.28|4.01|2.26|0
1727207100000|2024-09-24 19:45:00|4.01|2.26|4.01|2.26|4.02|2.27|4|2.25|0
1727207400000|2024-09-24 19:50:00|4|2.25|4.02|2.27|4.02|2.27|4|2.25|0
1727207700000|2024-09-24 19:55:00|4.03|2.28|3.96|2.21|4.03|2.28|3.96|2.21|0
1727208000000|2024-09-24 20:00:00|3.97|2.22|3.99|2.24|3.99|2.24|3.97|2.22|0
1727208300000|2024-09-24 20:05:00|3.98|2.23|3.99|2.24|3.99|2.24|3.98|2.23|0
1727208600000|2024-09-24 20:10:00|3.98|2.23|3.98|2.23|3.99|2.24|3.98|2.23|0
1727208900000|2024-09-24 20:15:00|4.11|2.11|4.1|2.1|4.11|2.11|4.1|2.1|0
1727209500000|2024-09-24 20:25:00|4.09|2.09|4.09|2.09|4.09|2.09|4.09|2.09|0
1727210100000|2024-09-24 20:35:00|4.08|2.08|4.09|2.09|4.09|2.09|4.08|2.08|0
1727210400000|2024-09-24 20:40:00|4.08|2.08|4.09|2.09|4.09|2.09|4.08|2.08|0
1727210700000|2024-09-24 20:45:00|4.08|2.08|4.08|2.08|4.09|2.09|4.08|2.08|0
1727211000000|2024-09-24 20:50:00|4.09|2.09|4.08|2.08|4.09|2.09|4.08|2.08|0
1727211300000|2024-09-24 20:55:00|4.09|2.09|4.09|2.09|4.09|2.09|4.08|2.08|0
1727211600000|2024-09-24 21:00:00|4.08|2.08|4.08|2.08|4.08|2.08|4.08|2.08|0
1727211900000|2024-09-24 21:05:00|4.09|2.09|4.08|2.08|4.09|2.09|4.08|2.08|0
1727212200000|2024-09-24 21:10:00|4.09|2.09|4.08|2.08|4.09|2.09|4.08|2.08|0
1727215200000|2024-09-24 22:00:00|4.07|2.07|4.08|2.08|4.09|2.09|4.07|2.07|0
1727215500000|2024-09-24 22:05:00|4.09|2.09|4.08|2.08|4.09|2.09|4.08|2.08|0
1727217000000|2024-09-24 22:30:00|4.09|2.09|4.09|2.09|4.09|2.09|4.08|2.08|0
1727217300000|2024-09-24 22:35:00|4.08|2.08|4.08|2.08|4.08|2.08|4.08|2.08|0
1727217600000|2024-09-24 22:40:00|4.09|2.09|4.08|2.08|4.09|2.09|4.08|2.08|0
1727217900000|2024-09-24 22:45:00|4.07|2.07|4.08|2.08|4.08|2.08|4.07|2.07|0
1727218500000|2024-09-24 22:55:00|4.07|2.07|4.07|2.07|4.08|2.08|4.07|2.07|0
1727219100000|2024-09-24 23:05:00|4.06|2.06|4.06|2.06|4.06|2.06|4.06|2.06|0
1727219400000|2024-09-24 23:10:00|4.07|2.07|4.07|2.07|4.07|2.07|4.06|2.06|0
1727219700000|2024-09-24 23:15:00|4.06|2.06|4.07|2.07|4.07|2.07|4.06|2.06|0
1727220000000|2024-09-24 23:20:00|4.06|2.06|4.07|2.07|4.07|2.07|4.06|2.06|0
1727222100000|2024-09-24 23:55:00|4.08|2.08|4.07|2.07|4.08|2.08|4.07|2.07|0
1727222400000|2024-09-25 00:00:00|4.08|2.08|4.08|2.08|4.08|2.08|4.07|2.07|0
1727222700000|2024-09-25 00:05:00|4.07|2.07|4.08|2.08|4.08|2.08|4.07|2.07|0
1727223000000|2024-09-25 00:10:00|4.09|2.09|4.1|2.1|4.1|2.1|4.08|2.08|0
1727223300000|2024-09-25 00:15:00|4.09|2.09|4.1|2.1|4.1|2.1|4.09|2.09|0
1727223600000|2024-09-25 00:20:00|4.11|2.11|4.11|2.11|4.11|2.11|4.1|2.1|0
1727223900000|2024-09-25 00:25:00|4.1|2.1|4.1|2.1|4.11|2.11|4.1|2.1|0
1727224200000|2024-09-25 00:30:00|3.98|2.23|3.98|2.23|3.98|2.23|3.98|2.23|0
1727224500000|2024-09-25 00:35:00|3.99|2.24|3.98|2.23|3.99|2.24|3.98|2.23|0
1727224800000|2024-09-25 00:40:00|3.99|2.24|3.98|2.23|3.99|2.24|3.98|2.23|0
1727225100000|2024-09-25 00:45:00|3.99|2.24|3.98|2.23|3.99|2.24|3.98|2.23|0
1727225400000|2024-09-25 00:50:00|3.99|2.24|3.99|2.24|3.99|2.24|3.98|2.23|0
1727225700000|2024-09-25 00:55:00|3.98|2.23|3.99|2.24|3.99|2.24|3.98|2.23|0
1727226000000|2024-09-25 01:00:00|3.98|2.23|3.98|2.23|3.99|2.24|3.98|2.23|0
1727226300000|2024-09-25 01:05:00|3.97|2.22|3.98|2.23|3.98|2.23|3.97|2.22|0
1727226600000|2024-09-25 01:10:00|3.97|2.22|3.98|2.23|3.98|2.23|3.97|2.22|0
1727226900000|2024-09-25 01:15:00|3.99|2.24|4|2.25|4.01|2.26|3.99|2.24|0
1727227200000|2024-09-25 01:20:00|4.01|2.26|3.99|2.24|4.01|2.26|3.99|2.24|0
1727227500000|2024-09-25 01:25:00|4|2.25|4|2.25|4|2.25|3.99|2.24|0
1727227800000|2024-09-25 01:30:00|4.01|2.26|4|2.25|4.01|2.26|4|2.25|0
1727228400000|2024-09-25 01:40:00|3.99|2.24|3.99|2.24|3.99|2.24|3.99|2.24|0
1727228700000|2024-09-25 01:45:00|4|2.25|4|2.25|4|2.25|3.99|2.24|0
1727229000000|2024-09-25 01:50:00|4.01|2.26|4|2.25|4.01|2.26|4|2.25|0
1727229300000|2024-09-25 01:55:00|4.01|2.26|4|2.25|4.01|2.26|4|2.25|0
1727229600000|2024-09-25 02:00:00|3.99|2.24|3.99|2.24|3.99|2.24|3.99|2.24|0
1727230200000|2024-09-25 02:10:00|4|2.25|4|2.25|4|2.25|3.99|2.24|0
1727230500000|2024-09-25 02:15:00|3.99|2.24|3.99|2.24|4|2.25|3.99|2.24|0
1727230800000|2024-09-25 02:20:00|4|2.25|4|2.25|4|2.25|4|2.25|0
1727231700000|2024-09-25 02:35:00|3.99|2.24|3.99|2.24|4|2.25|3.99|2.24|0
1727232000000|2024-09-25 02:40:00|4|2.25|3.99|2.24|4|2.25|3.99|2.24|0
1727232300000|2024-09-25 02:45:00|4|2.25|4|2.25|4|2.25|4|2.25|0
1727232600000|2024-09-25 02:50:00|3.99|2.24|4|2.25|4|2.25|3.99|2.24|0
1727232900000|2024-09-25 02:55:00|3.99|2.24|4|2.25|4|2.25|3.99|2.24|0
1727233200000|2024-09-25 03:00:00|4.01|2.26|4|2.25|4.01|2.26|4|2.25|0
1727233500000|2024-09-25 03:05:00|4.01|2.26|4|2.25|4.01|2.26|4|2.25|0
1727233800000|2024-09-25 03:10:00|3.99|2.24|3.99|2.24|4|2.25|3.98|2.23|0
1727234100000|2024-09-25 03:15:00|3.98|2.23|3.98|2.23|3.99|2.24|3.98|2.23|0
1727234700000|2024-09-25 03:25:00|3.97|2.22|3.97|2.22|3.97|2.22|3.97|2.22|0
1727235000000|2024-09-25 03:30:00|3.98|2.23|3.98|2.23|3.98|2.23|3.98|2.23|0
1727235600000|2024-09-25 03:40:00|3.99|2.24|3.99|2.24|3.99|2.24|3.98|2.23|0
1727235900000|2024-09-25 03:45:00|3.98|2.23|3.98|2.23|3.99|2.24|3.98|2.23|0
1727236800000|2024-09-25 04:00:00|3.97|2.22|3.97|2.22|3.98|2.23|3.97|2.22|0
1727237100000|2024-09-25 04:05:00|3.98|2.23|3.98|2.23|3.98|2.23|3.97|2.22|0
1727237400000|2024-09-25 04:10:00|3.97|2.22|3.98|2.23|3.98|2.23|3.97|2.22|0
1727237700000|2024-09-25 04:15:00|3.97|2.22|3.98|2.23|3.98|2.23|3.97|2.22|0
1727238000000|2024-09-25 04:20:00|3.97|2.22|3.97|2.22|3.97|2.22|3.97|2.22|0
1727238600000|2024-09-25 04:30:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1727238900000|2024-09-25 04:35:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1727239200000|2024-09-25 04:40:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1727239500000|2024-09-25 04:45:00|3.96|2.21|3.96|2.21|3.97|2.22|3.96|2.21|0
1727239800000|2024-09-25 04:50:00|3.97|2.22|3.97|2.22|3.97|2.22|3.96|2.21|0
1727240100000|2024-09-25 04:55:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1727240400000|2024-09-25 05:00:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1727240700000|2024-09-25 05:05:00|3.96|2.21|3.97|2.22|3.97|2.22|3.96|2.21|0
1727241000000|2024-09-25 05:10:00|3.96|2.21|3.97|2.22|3.97|2.22|3.96|2.21|0
1727241300000|2024-09-25 05:15:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1727241600000|2024-09-25 05:20:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1727241900000|2024-09-25 05:25:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1727242200000|2024-09-25 05:30:00|3.99|2.24|3.99|2.24|3.99|2.24|3.99|2.24|0
1727242500000|2024-09-25 05:35:00|4|2.25|4|2.25|4|2.25|4|2.25|0
1727242800000|2024-09-25 05:40:00|4.01|2.26|4.02|2.27|4.02|2.27|4|2.25|0
1727243100000|2024-09-25 05:45:00|4.03|2.28|4.04|2.29|4.04|2.29|4.02|2.27|0
1727243400000|2024-09-25 05:50:00|4.03|2.28|4.01|2.26|4.03|2.28|4.01|2.26|0
1727243700000|2024-09-25 05:55:00|4.02|2.27|4.02|2.27|4.02|2.27|4.02|2.27|0
1727244000000|2024-09-25 06:00:00|4.03|2.28|4.02|2.27|4.03|2.28|4.02|2.27|0
1727244300000|2024-09-25 06:05:00|4.03|2.28|4.02|2.27|4.03|2.28|4.02|2.27|0
1727244600000|2024-09-25 06:10:00|4.03|2.28|4.03|2.28|4.03|2.28|4.02|2.27|0
1727244900000|2024-09-25 06:15:00|4.05|2.3|4.03|2.28|4.05|2.3|4.03|2.28|0
1727245200000|2024-09-25 06:20:00|4.04|2.29|4.03|2.28|4.04|2.29|4.03|2.28|0
1727245500000|2024-09-25 06:25:00|4.04|2.29|4.04|2.29|4.04|2.29|4.03|2.28|0
1727245800000|2024-09-25 06:30:00|4.05|2.3|4.04|2.29|4.05|2.3|4.04|2.29|0
1727246400000|2024-09-25 06:40:00|4.03|2.28|4.03|2.28|4.04|2.29|4.03|2.28|0
1727246700000|2024-09-25 06:45:00|4.04|2.29|4.03|2.28|4.04|2.29|4.03|2.28|0
1727247000000|2024-09-25 06:50:00|4.04|2.29|4.04|2.29|4.04|2.29|4.03|2.28|0
1727247300000|2024-09-25 06:55:00|4.03|2.28|4.04|2.29|4.04|2.29|4.03|2.28|0
1727247600000|2024-09-25 07:00:00|4.03|2.28|4.03|2.28|4.04|2.29|4.03|2.28|0
1727247900000|2024-09-25 07:05:00|4.04|2.29|4.02|2.27|4.04|2.29|4.01|2.26|0
1727248200000|2024-09-25 07:10:00|4.03|2.28|4.02|2.27|4.04|2.29|4.02|2.27|0
1727248500000|2024-09-25 07:15:00|4.01|2.26|4.01|2.26|4.01|2.26|4|2.25|0
1727248800000|2024-09-25 07:20:00|4.02|2.27|3.99|2.24|4.02|2.27|3.99|2.24|0
1727249100000|2024-09-25 07:25:00|4|2.25|3.99|2.24|4|2.25|3.99|2.24|0
1727249400000|2024-09-25 07:30:00|3.98|2.23|4.01|2.26|4.01|2.26|3.98|2.23|0
1727250300000|2024-09-25 07:45:00|4.02|2.27|4.01|2.26|4.02|2.27|4.01|2.26|0
1727250600000|2024-09-25 07:50:00|4.02|2.27|4.01|2.26|4.02|2.27|4.01|2.26|0
1727250900000|2024-09-25 07:55:00|4|2.25|4|2.25|4.01|2.26|4|2.25|0
1727251200000|2024-09-25 08:00:00|4.01|2.26|4|2.25|4.01|2.26|4|2.25|0
1727251500000|2024-09-25 08:05:00|4.01|2.26|4.01|2.26|4.01|2.26|4|2.25|0
1727251800000|2024-09-25 08:10:00|4|2.25|4|2.25|4.01|2.26|3.99|2.24|0
1727252100000|2024-09-25 08:15:00|4.03|2.28|4.04|2.29|4.04|2.29|4.03|2.28|0
1727252400000|2024-09-25 08:20:00|4.05|2.3|4.04|2.29|4.05|2.3|4.04|2.29|0
1727252700000|2024-09-25 08:25:00|4.05|2.3|4.04|2.29|4.05|2.3|4.04|2.29|0
1727253000000|2024-09-25 08:30:00|4.05|2.3|4.05|2.3|4.05|2.3|4.04|2.29|0
1727253300000|2024-09-25 08:35:00|4.04|2.29|4.05|2.3|4.05|2.3|4.04|2.29|0
1727253600000|2024-09-25 08:40:00|4.04|2.29|4.05|2.3|4.05|2.3|4.04|2.29|0
1727253900000|2024-09-25 08:45:00|4.04|2.29|4.04|2.29|4.05|2.3|4.04|2.29|0
1727254200000|2024-09-25 08:50:00|4.03|2.28|4.04|2.29|4.04|2.29|4.03|2.28|0
1727254500000|2024-09-25 08:55:00|4.05|2.3|4.04|2.29|4.05|2.3|4.04|2.29|0
1727254800000|2024-09-25 09:00:00|4.03|2.28|4.04|2.29|4.04|2.29|4.03|2.28|0
1727255100000|2024-09-25 09:05:00|4.03|2.28|4.03|2.28|4.03|2.28|4.03|2.28|0
1727255700000|2024-09-25 09:15:00|4.04|2.29|4.04|2.29|4.05|2.3|4.03|2.28|0
1727256000000|2024-09-25 09:20:00|4.05|2.3|4.05|2.3|4.06|2.31|4.04|2.29|0
1727256300000|2024-09-25 09:25:00|4.04|2.29|4.04|2.29|4.05|2.3|4.04|2.29|0
1727256600000|2024-09-25 09:30:00|4.05|2.3|4.02|2.27|4.05|2.3|4.02|2.27|0
1727256900000|2024-09-25 09:35:00|4.03|2.28|4.02|2.27|4.03|2.28|4.02|2.27|0
1727257200000|2024-09-25 09:40:00|4.03|2.28|4.02|2.27|4.03|2.28|4.02|2.27|0
1727257500000|2024-09-25 09:45:00|4.03|2.28|4.03|2.28|4.03|2.28|4.02|2.27|0
1727257800000|2024-09-25 09:50:00|4.04|2.29|4.03|2.28|4.04|2.29|4.03|2.28|0
1727258100000|2024-09-25 09:55:00|4.04|2.29|4.02|2.27|4.04|2.29|4.02|2.27|0
1727258400000|2024-09-25 10:00:00|4.01|2.26|4.03|2.28|4.03|2.28|3.99|2.24|0
1727258700000|2024-09-25 10:05:00|4.06|2.31|4.06|2.31|4.07|2.32|4.06|2.31|0
1727259000000|2024-09-25 10:10:00|4.05|2.3|4.05|2.3|4.06|2.31|4.05|2.3|0
1727259300000|2024-09-25 10:15:00|4.06|2.31|4.06|2.31|4.06|2.31|4.05|2.3|0
1727259600000|2024-09-25 10:20:00|4.05|2.3|4.05|2.3|4.06|2.31|4.05|2.3|0
1727260200000|2024-09-25 10:30:00|4.04|2.29|4.05|2.3|4.05|2.3|4.04|2.29|0
1727260500000|2024-09-25 10:35:00|4.06|2.31|4.05|2.3|4.06|2.31|4.05|2.3|0
1727260800000|2024-09-25 10:40:00|4.06|2.31|4.06|2.31|4.06|2.31|4.05|2.3|0
1727261100000|2024-09-25 10:45:00|4.07|2.32|4.06|2.31|4.07|2.32|4.06|2.31|0
1727261400000|2024-09-25 10:50:00|4.05|2.3|4.05|2.3|4.06|2.31|4.05|2.3|0
1727261700000|2024-09-25 10:55:00|4.04|2.29|4.03|2.28|4.04|2.29|4.03|2.28|0
1727262000000|2024-09-25 11:00:00|4.02|2.27|4.03|2.28|4.04|2.29|4.02|2.27|0
1727262600000|2024-09-25 11:10:00|4.04|2.29|4.04|2.29|4.04|2.29|4.04|2.29|0
1727262900000|2024-09-25 11:15:00|4.03|2.28|4.04|2.29|4.04|2.29|4.03|2.28|0
1727263200000|2024-09-25 11:20:00|4.03|2.28|4.04|2.29|4.04|2.29|4.03|2.28|0
1727263500000|2024-09-25 11:25:00|4.03|2.28|4.04|2.29|4.04|2.29|4.03|2.28|0
1727264100000|2024-09-25 11:35:00|4.05|2.3|4.05|2.3|4.05|2.3|4.04|2.29|0
1727264400000|2024-09-25 11:40:00|4.04|2.29|4.05|2.3|4.05|2.3|4.04|2.29|0
1727264700000|2024-09-25 11:45:00|4.04|2.29|4.05|2.3|4.06|2.31|4.04|2.29|0
1727265000000|2024-09-25 11:50:00|4.04|2.29|4.04|2.29|4.04|2.29|4.03|2.28|0
1727265300000|2024-09-25 11:55:00|4.03|2.28|4.02|2.27|4.08|2.33|4.02|2.27|0
1727265900000|2024-09-25 12:05:00|4.03|2.28|4.03|2.28|4.03|2.28|4.03|2.28|0
1727266200000|2024-09-25 12:10:00|4.04|2.29|4.03|2.28|4.04|2.29|4.03|2.28|0
1727266500000|2024-09-25 12:15:00|4.02|2.27|4.02|2.27|4.02|2.27|4.02|2.27|0
1727266800000|2024-09-25 12:20:00|4.01|2.26|4.02|2.27|4.02|2.27|4.01|2.26|0
1727267100000|2024-09-25 12:25:00|4.01|2.26|4.02|2.27|4.02|2.27|4.01|2.26|0
1727267400000|2024-09-25 12:30:00|4.01|2.26|4.02|2.27|4.02|2.27|4.01|2.26|0
1727267700000|2024-09-25 12:35:00|4.01|2.26|4.01|2.26|4.02|2.27|4.01|2.26|0
1727268000000|2024-09-25 12:40:00|4.02|2.27|4.02|2.27|4.02|2.27|4.02|2.27|0
1727268300000|2024-09-25 12:45:00|4.03|2.28|4.02|2.27|4.03|2.28|4.02|2.27|0
1727268600000|2024-09-25 12:50:00|4.01|2.26|4.01|2.26|4.01|2.26|4.01|2.26|0
1727268900000|2024-09-25 12:55:00|4.02|2.27|4.01|2.26|4.02|2.27|4.01|2.26|0
1727269200000|2024-09-25 13:00:00|4.02|2.27|4.02|2.27|4.02|2.27|4.01|2.26|0
1727269500000|2024-09-25 13:05:00|4.01|2.26|4.01|2.26|4.02|2.27|4.01|2.26|0
1727270700000|2024-09-25 13:25:00|4|2.25|4|2.25|4.01|2.26|4|2.25|0
1727271000000|2024-09-25 13:30:00|3.99|2.24|3.97|2.22|4.02|2.27|3.96|2.21|0
1727271300000|2024-09-25 13:35:00|3.98|2.23|3.98|2.23|3.98|2.23|3.96|2.21|0
1727271600000|2024-09-25 13:40:00|3.99|2.24|3.99|2.24|4.02|2.27|3.97|2.22|0
1727271900000|2024-09-25 13:45:00|3.98|2.23|3.99|2.24|4|2.25|3.98|2.23|0
1727272200000|2024-09-25 13:50:00|4|2.25|3.99|2.24|4.01|2.26|3.98|2.23|0
1727272500000|2024-09-25 13:55:00|3.98|2.23|3.98|2.23|4|2.25|3.97|2.22|0
1727272800000|2024-09-25 14:00:00|3.97|2.22|3.97|2.22|3.98|2.23|3.96|2.21|0
1727273100000|2024-09-25 14:05:00|3.96|2.21|3.96|2.21|3.97|2.22|3.96|2.21|0
1727273400000|2024-09-25 14:10:00|3.97|2.22|3.97|2.22|3.98|2.23|3.96|2.21|0
1727273700000|2024-09-25 14:15:00|3.96|2.21|3.97|2.22|3.97|2.22|3.96|2.21|0
1727274000000|2024-09-25 14:20:00|3.98|2.23|3.98|2.23|4|2.25|3.97|2.22|0
1727274300000|2024-09-25 14:25:00|3.99|2.24|4|2.25|4.01|2.26|3.98|2.23|0
1727274600000|2024-09-25 14:30:00|4.01|2.26|3.99|2.24|4.01|2.26|3.99|2.24|0
1727274900000|2024-09-25 14:35:00|4|2.25|3.8|2.05|4|2.25|3.8|2.05|0
1727275200000|2024-09-25 14:40:00|3.81|2.06|3.81|2.06|3.81|2.06|3.79|2.04|0
1727275500000|2024-09-25 14:45:00|3.8|2.05|3.83|2.08|3.84|2.09|3.8|2.05|0
1727275800000|2024-09-25 14:50:00|3.84|2.09|3.81|2.06|3.84|2.09|3.8|2.05|0
1727276100000|2024-09-25 14:55:00|3.8|2.05|3.8|2.05|3.81|2.06|3.8|2.05|0
1727276400000|2024-09-25 15:00:00|3.81|2.06|3.8|2.05|3.81|2.06|3.79|2.04|0
1727276700000|2024-09-25 15:05:00|3.81|2.06|3.79|2.04|3.81|2.06|3.79|2.04|0
1727277000000|2024-09-25 15:10:00|3.8|2.05|3.82|2.07|3.82|2.07|3.79|2.04|0
1727277300000|2024-09-25 15:15:00|3.81|2.06|3.8|2.05|3.83|2.08|3.8|2.05|0
1727277600000|2024-09-25 15:20:00|3.81|2.06|3.82|2.07|3.82|2.07|3.8|2.05|0
1727277900000|2024-09-25 15:25:00|3.81|2.06|3.82|2.07|3.83|2.08|3.81|2.06|0
1727278200000|2024-09-25 15:30:00|3.83|2.08|3.66|1.91|3.83|2.08|3.39|1.64|0
1727278500000|2024-09-25 15:35:00|3.65|1.9|3.64|1.89|3.66|1.91|3.63|1.88|0
1727278800000|2024-09-25 15:40:00|3.63|1.88|3.65|1.9|3.66|1.91|3.63|1.88|0
1727279100000|2024-09-25 15:45:00|3.66|1.91|3.65|1.9|3.66|1.91|3.65|1.9|0
1727279400000|2024-09-25 15:50:00|3.66|1.91|3.67|1.92|3.67|1.92|3.65|1.9|0
1727279700000|2024-09-25 15:55:00|3.66|1.91|3.65|1.9|3.68|1.93|3.65|1.9|0
1727280000000|2024-09-25 16:00:00|3.66|1.91|3.66|1.91|3.67|1.92|3.66|1.91|0
1727280300000|2024-09-25 16:05:00|3.67|1.92|3.66|1.91|3.68|1.93|3.66|1.91|0
1727280600000|2024-09-25 16:10:00|3.65|1.9|3.66|1.91|3.66|1.91|3.65|1.9|0
1727280900000|2024-09-25 16:15:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1727281200000|2024-09-25 16:20:00|3.66|1.91|3.66|1.91|3.67|1.92|3.66|1.91|0
1727281500000|2024-09-25 16:25:00|3.65|1.9|3.66|1.91|3.66|1.91|3.65|1.9|0
1727281800000|2024-09-25 16:30:00|3.67|1.92|3.66|1.91|3.68|1.93|3.66|1.91|0
1727282100000|2024-09-25 16:35:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1727282400000|2024-09-25 16:40:00|3.66|1.91|3.68|1.93|3.68|1.93|3.66|1.91|0
1727282700000|2024-09-25 16:45:00|3.67|1.92|3.69|1.94|3.7|1.95|3.67|1.92|0
1727283000000|2024-09-25 16:50:00|3.68|1.93|3.67|1.92|3.68|1.93|3.66|1.91|0
1727283300000|2024-09-25 16:55:00|3.68|1.93|3.69|1.94|3.7|1.95|3.67|1.92|0
1727283600000|2024-09-25 17:00:00|3.7|1.95|3.7|1.95|3.75|2|3.69|1.94|0
1727283900000|2024-09-25 17:05:00|3.71|1.96|3.7|1.95|3.71|1.96|3.68|1.93|0
1727284200000|2024-09-25 17:10:00|3.71|1.96|3.71|1.96|3.72|1.97|3.7|1.95|0
1727284500000|2024-09-25 17:15:00|3.7|1.95|3.7|1.95|3.7|1.95|3.69|1.94|0
1727284800000|2024-09-25 17:20:00|3.71|1.96|3.7|1.95|3.71|1.96|3.7|1.95|0
1727285100000|2024-09-25 17:25:00|3.71|1.96|3.7|1.95|3.71|1.96|3.7|1.95|0
1727285400000|2024-09-25 17:30:00|3.71|1.96|3.73|1.98|3.73|1.98|3.7|1.95|0
1727285700000|2024-09-25 17:35:00|3.75|2|3.71|1.96|3.75|2|3.71|1.96|0
1727286000000|2024-09-25 17:40:00|3.72|1.97|3.73|1.98|3.74|1.99|3.72|1.97|0
1727286300000|2024-09-25 17:45:00|3.74|1.99|3.73|1.98|3.75|2|3.73|1.98|0
1727286600000|2024-09-25 17:50:00|3.74|1.99|3.69|1.94|3.74|1.99|3.69|1.94|0
1727286900000|2024-09-25 17:55:00|3.68|1.93|3.67|1.92|3.68|1.93|3.67|1.92|0
1727287200000|2024-09-25 18:00:00|3.68|1.93|3.68|1.93|3.69|1.94|3.67|1.92|0
1727287500000|2024-09-25 18:05:00|3.69|1.94|3.7|1.95|3.71|1.96|3.68|1.93|0
1727287800000|2024-09-25 18:10:00|3.71|1.96|3.72|1.97|3.72|1.97|3.7|1.95|0
1727288100000|2024-09-25 18:15:00|3.73|1.98|3.73|1.98|3.74|1.99|3.71|1.96|0
1727288400000|2024-09-25 18:20:00|3.72|1.97|3.72|1.97|3.73|1.98|3.72|1.97|0
1727288700000|2024-09-25 18:25:00|3.73|1.98|3.7|1.95|3.73|1.98|3.7|1.95|0
1727289000000|2024-09-25 18:30:00|3.71|1.96|3.7|1.95|3.72|1.97|3.7|1.95|0
1727289300000|2024-09-25 18:35:00|3.69|1.94|3.7|1.95|3.71|1.96|3.69|1.94|0
1727289600000|2024-09-25 18:40:00|3.71|1.96|3.7|1.95|3.71|1.96|3.7|1.95|0
1727289900000|2024-09-25 18:45:00|3.69|1.94|3.7|1.95|3.7|1.95|3.69|1.94|0
1727290200000|2024-09-25 18:50:00|3.69|1.94|3.69|1.94|3.71|1.96|3.69|1.94|0
1727290500000|2024-09-25 18:55:00|3.7|1.95|3.7|1.95|3.72|1.97|3.69|1.94|0
1727290800000|2024-09-25 19:00:00|3.71|1.96|3.69|1.94|3.71|1.96|3.69|1.94|0
1727291100000|2024-09-25 19:05:00|3.7|1.95|3.7|1.95|3.7|1.95|3.69|1.94|0
1727291400000|2024-09-25 19:10:00|3.71|1.96|3.71|1.96|3.71|1.96|3.7|1.95|0
1727291700000|2024-09-25 19:15:00|3.72|1.97|3.72|1.97|3.72|1.97|3.71|1.96|0
1727292000000|2024-09-25 19:20:00|3.71|1.96|3.71|1.96|3.72|1.97|3.71|1.96|0
1727292600000|2024-09-25 19:30:00|3.72|1.97|3.72|1.97|3.73|1.98|3.71|1.96|0
1727292900000|2024-09-25 19:35:00|3.73|1.98|3.73|1.98|3.74|1.99|3.73|1.98|0
1727293200000|2024-09-25 19:40:00|3.74|1.99|3.73|1.98|3.74|1.99|3.73|1.98|0
1727293500000|2024-09-25 19:45:00|3.72|1.97|3.72|1.97|3.73|1.98|3.71|1.96|0
1727293800000|2024-09-25 19:50:00|3.58|1.83|3.77|2.02|3.79|2.04|3.58|1.83|0
1727294100000|2024-09-25 19:55:00|3.78|2.03|3.75|2|3.78|2.03|3.75|2|0
1727294400000|2024-09-25 20:00:00|3.76|2.01|3.74|1.99|3.77|2.02|3.74|1.99|0
1727294700000|2024-09-25 20:05:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1727295000000|2024-09-25 20:10:00|3.73|1.98|3.73|1.98|3.74|1.99|3.73|1.98|0
1727295300000|2024-09-25 20:15:00|3.86|1.86|3.86|1.86|3.86|1.86|3.86|1.86|0
1727295600000|2024-09-25 20:20:00|3.87|1.87|3.87|1.87|3.88|1.88|3.87|1.87|0
1727295900000|2024-09-25 20:25:00|3.86|1.86|3.86|1.86|3.86|1.86|3.86|1.86|0
1727297100000|2024-09-25 20:45:00|3.85|1.85|3.86|1.86|3.86|1.86|3.85|1.85|0
1727297400000|2024-09-25 20:50:00|3.85|1.85|3.85|1.85|3.86|1.86|3.85|1.85|0
1727297700000|2024-09-25 20:55:00|3.86|1.86|3.86|1.86|3.86|1.86|3.85|1.85|0
1727298000000|2024-09-25 21:00:00|3.85|1.85|3.86|1.86|3.86|1.86|3.85|1.85|0
1727298300000|2024-09-25 21:05:00|3.85|1.85|3.85|1.85|3.85|1.85|3.85|1.85|0
1727298600000|2024-09-25 21:10:00|3.86|1.86|3.86|1.86|3.86|1.86|3.86|1.86|0
1727298900000|2024-09-25 21:15:00|3.85|1.85|3.86|1.86|3.86|1.86|3.85|1.85|0
1727299200000|2024-09-25 21:20:00|3.85|1.85|3.85|1.85|3.86|1.86|3.85|1.85|0
1727299500000|2024-09-25 21:25:00|3.86|1.86|3.85|1.85|3.86|1.86|3.85|1.85|0
1727301600000|2024-09-25 22:00:00|3.86|1.86|3.86|1.86|3.86|1.86|3.86|1.86|0
1727301900000|2024-09-25 22:05:00|3.85|1.85|3.86|1.86|3.86|1.86|3.85|1.85|0
1727303400000|2024-09-25 22:30:00|3.85|1.85|3.84|1.84|3.85|1.85|3.84|1.84|0
1727303700000|2024-09-25 22:35:00|3.85|1.85|3.84|1.84|3.85|1.85|3.84|1.84|0
1727304000000|2024-09-25 22:40:00|3.83|1.83|3.84|1.84|3.84|1.84|3.83|1.83|0
1727304300000|2024-09-25 22:45:00|3.83|1.83|3.84|1.84|3.84|1.84|3.83|1.83|0
1727305200000|2024-09-25 23:00:00|3.85|1.85|3.84|1.84|3.85|1.85|3.84|1.84|0
1727305500000|2024-09-25 23:05:00|3.85|1.85|3.84|1.84|3.85|1.85|3.84|1.84|0
1727305800000|2024-09-25 23:10:00|3.85|1.85|3.84|1.84|3.85|1.85|3.84|1.84|0
1727306400000|2024-09-25 23:20:00|3.83|1.83|3.83|1.83|3.84|1.84|3.83|1.83|0
1727307600000|2024-09-25 23:40:00|3.82|1.82|3.83|1.83|3.83|1.83|3.82|1.82|0
1727307900000|2024-09-25 23:45:00|3.82|1.82|3.8|1.8|3.82|1.82|3.8|1.8|0
1727308200000|2024-09-25 23:50:00|3.81|1.81|3.81|1.81|3.81|1.81|3.8|1.8|0
1727308500000|2024-09-25 23:55:00|3.8|1.8|3.8|1.8|3.8|1.8|3.8|1.8|0
1727308800000|2024-09-26 00:00:00|3.81|1.81|3.8|1.8|3.81|1.81|3.79|1.79|0
1727309100000|2024-09-26 00:05:00|3.79|1.79|3.79|1.79|3.8|1.8|3.78|1.78|0
1727309400000|2024-09-26 00:10:00|3.78|1.78|3.78|1.78|3.79|1.79|3.78|1.78|0
1727310000000|2024-09-26 00:20:00|3.77|1.77|3.78|1.78|3.78|1.78|3.77|1.77|0
1727310300000|2024-09-26 00:25:00|3.77|1.77|3.77|1.77|3.78|1.78|3.77|1.77|0
1727310600000|2024-09-26 00:30:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1727311200000|2024-09-26 00:40:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1727311500000|2024-09-26 00:45:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1727311800000|2024-09-26 00:50:00|3.65|1.9|3.65|1.9|3.65|1.9|3.65|1.9|0
1727312100000|2024-09-26 00:55:00|3.64|1.89|3.64|1.89|3.65|1.9|3.64|1.89|0
1727312400000|2024-09-26 01:00:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1727312700000|2024-09-26 01:05:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1727313300000|2024-09-26 01:15:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1727313900000|2024-09-26 01:25:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1727314200000|2024-09-26 01:30:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1727314500000|2024-09-26 01:35:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1727315100000|2024-09-26 01:45:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1727315400000|2024-09-26 01:50:00|3.62|1.87|3.62|1.87|3.62|1.87|3.62|1.87|0
1727315700000|2024-09-26 01:55:00|3.61|1.86|3.62|1.87|3.62|1.87|3.61|1.86|0
1727316000000|2024-09-26 02:00:00|3.61|1.86|3.61|1.86|3.61|1.86|3.61|1.86|0
1727316300000|2024-09-26 02:05:00|3.62|1.87|3.61|1.86|3.62|1.87|3.61|1.86|0
1727316600000|2024-09-26 02:10:00|3.62|1.87|3.62|1.87|3.62|1.87|3.62|1.87|0
1727317200000|2024-09-26 02:20:00|3.61|1.86|3.61|1.86|3.62|1.87|3.61|1.86|0
1727319000000|2024-09-26 02:50:00|3.6|1.85|3.6|1.85|3.6|1.85|3.6|1.85|0
1727319300000|2024-09-26 02:55:00|3.61|1.86|3.6|1.85|3.61|1.86|3.6|1.85|0
1727319600000|2024-09-26 03:00:00|3.59|1.84|3.6|1.85|3.6|1.85|3.59|1.84|0
1727321400000|2024-09-26 03:30:00|3.59|1.84|3.59|1.84|3.6|1.85|3.59|1.84|0
1727321700000|2024-09-26 03:35:00|3.58|1.83|3.57|1.82|3.58|1.83|3.57|1.82|0
1727322000000|2024-09-26 03:40:00|3.58|1.83|3.57|1.82|3.58|1.83|3.57|1.82|0
1727322300000|2024-09-26 03:45:00|3.56|1.81|3.57|1.82|3.57|1.82|3.56|1.81|0
1727322600000|2024-09-26 03:50:00|3.56|1.81|3.57|1.82|3.57|1.82|3.56|1.81|0
1727322900000|2024-09-26 03:55:00|3.56|1.81|3.56|1.81|3.57|1.82|3.56|1.81|0
1727323200000|2024-09-26 04:00:00|3.57|1.82|3.57|1.82|3.57|1.82|3.56|1.81|0
1727323500000|2024-09-26 04:05:00|3.56|1.81|3.56|1.81|3.57|1.82|3.56|1.81|0
1727324700000|2024-09-26 04:25:00|3.6|1.85|3.61|1.86|3.61|1.86|3.6|1.85|0
1727325000000|2024-09-26 04:30:00|3.6|1.85|3.6|1.85|3.6|1.85|3.6|1.85|0
1727326200000|2024-09-26 04:50:00|3.59|1.84|3.6|1.85|3.6|1.85|3.59|1.84|0
1727326500000|2024-09-26 04:55:00|3.59|1.84|3.59|1.84|3.6|1.85|3.59|1.84|0
1727326800000|2024-09-26 05:00:00|3.6|1.85|3.6|1.85|3.6|1.85|3.59|1.84|0
1727327100000|2024-09-26 05:05:00|3.61|1.86|3.6|1.85|3.61|1.86|3.59|1.84|0
1727327400000|2024-09-26 05:10:00|3.59|1.84|3.59|1.84|3.59|1.84|3.59|1.84|0
1727327700000|2024-09-26 05:15:00|3.6|1.85|3.59|1.84|3.6|1.85|3.59|1.84|0
1727328000000|2024-09-26 05:20:00|3.58|1.83|3.58|1.83|3.58|1.83|3.58|1.83|0
1727328300000|2024-09-26 05:25:00|3.57|1.82|3.58|1.83|3.58|1.83|3.57|1.82|0
1727328600000|2024-09-26 05:30:00|3.57|1.82|3.57|1.82|3.58|1.83|3.57|1.82|0
1727329200000|2024-09-26 05:40:00|3.56|1.81|3.56|1.81|3.57|1.82|3.56|1.81|0
1727329500000|2024-09-26 05:45:00|3.55|1.8|3.56|1.81|3.56|1.81|3.55|1.8|0
1727329800000|2024-09-26 05:50:00|3.55|1.8|3.55|1.8|3.55|1.8|3.54|1.79|0
1727330100000|2024-09-26 05:55:00|3.54|1.79|3.54|1.79|3.55|1.8|3.54|1.79|0
1727330400000|2024-09-26 06:00:00|3.53|1.78|3.53|1.78|3.54|1.79|3.53|1.78|0
1727330700000|2024-09-26 06:05:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1727331000000|2024-09-26 06:10:00|3.51|1.76|3.5|1.75|3.52|1.77|3.5|1.75|0
1727331300000|2024-09-26 06:15:00|3.51|1.76|3.51|1.76|3.52|1.77|3.51|1.76|0
1727331600000|2024-09-26 06:20:00|3.52|1.77|3.52|1.77|3.52|1.77|3.51|1.76|0
1727331900000|2024-09-26 06:25:00|3.53|1.78|3.53|1.78|3.53|1.78|3.53|1.78|0
1727332200000|2024-09-26 06:30:00|3.52|1.77|3.63|1.88|3.91|2.16|3.52|1.77|0
1727332500000|2024-09-26 06:35:00|3.62|1.87|3.62|1.87|3.63|1.88|3.62|1.87|0
1727332800000|2024-09-26 06:40:00|3.63|1.88|3.63|1.88|3.63|1.88|3.62|1.87|0
1727333100000|2024-09-26 06:45:00|3.62|1.87|3.61|1.86|3.62|1.87|3.61|1.86|0
1727333400000|2024-09-26 06:50:00|3.62|1.87|3.61|1.86|3.62|1.87|3.61|1.86|0
1727333700000|2024-09-26 06:55:00|3.6|1.85|3.61|1.86|3.61|1.86|3.6|1.85|0
1727334000000|2024-09-26 07:00:00|3.6|1.85|3.6|1.85|3.61|1.86|3.59|1.84|0
1727334600000|2024-09-26 07:10:00|3.61|1.86|3.6|1.85|3.61|1.86|3.6|1.85|0
1727334900000|2024-09-26 07:15:00|3.59|1.84|3.6|1.85|3.61|1.86|3.59|1.84|0
1727335500000|2024-09-26 07:25:00|3.61|1.86|3.6|1.85|3.61|1.86|3.6|1.85|0
1727335800000|2024-09-26 07:30:00|3.62|1.87|3.6|1.85|3.62|1.87|3.6|1.85|0
1727336100000|2024-09-26 07:35:00|3.61|1.86|3.65|1.9|3.65|1.9|3.6|1.85|0
1727336400000|2024-09-26 07:40:00|3.64|1.89|3.63|1.88|3.64|1.89|3.63|1.88|0
1727336700000|2024-09-26 07:45:00|3.64|1.89|3.63|1.88|3.64|1.89|3.63|1.88|0
1727337000000|2024-09-26 07:50:00|3.62|1.87|3.62|1.87|3.63|1.88|3.62|1.87|0
1727337600000|2024-09-26 08:00:00|3.63|1.88|3.63|1.88|3.63|1.88|3.62|1.87|0
1727337900000|2024-09-26 08:05:00|3.64|1.89|3.64|1.89|3.64|1.89|3.64|1.89|0
1727338200000|2024-09-26 08:10:00|3.63|1.88|3.62|1.87|3.63|1.88|3.61|1.86|0
1727338500000|2024-09-26 08:15:00|3.61|1.86|3.62|1.87|3.63|1.88|3.61|1.86|0
1727339100000|2024-09-26 08:25:00|3.63|1.88|3.62|1.87|3.63|1.88|3.61|1.86|0
1727339400000|2024-09-26 08:30:00|3.61|1.86|3.62|1.87|3.62|1.87|3.61|1.86|0
1727339700000|2024-09-26 08:35:00|3.61|1.86|3.62|1.87|3.63|1.88|3.61|1.86|0
1727340000000|2024-09-26 08:40:00|3.63|1.88|3.65|1.9|3.67|1.92|3.62|1.87|0
1727340300000|2024-09-26 08:45:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1727340600000|2024-09-26 08:50:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1727340900000|2024-09-26 08:55:00|3.64|1.89|3.64|1.89|3.64|1.89|3.64|1.89|0
1727341200000|2024-09-26 09:00:00|3.65|1.9|3.65|1.9|3.65|1.9|3.65|1.9|0
1727341500000|2024-09-26 09:05:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1727341800000|2024-09-26 09:10:00|3.66|1.91|3.65|1.9|3.66|1.91|3.65|1.9|0
1727342700000|2024-09-26 09:25:00|3.64|1.89|3.64|1.89|3.65|1.9|3.64|1.89|0
1727343000000|2024-09-26 09:30:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1727343300000|2024-09-26 09:35:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1727343600000|2024-09-26 09:40:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1727343900000|2024-09-26 09:45:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1727345100000|2024-09-26 10:05:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1727345400000|2024-09-26 10:10:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1727345700000|2024-09-26 10:15:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1727346000000|2024-09-26 10:20:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1727346300000|2024-09-26 10:25:00|3.64|1.89|3.63|1.88|3.64|1.89|3.63|1.88|0
1727346900000|2024-09-26 10:35:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1727347200000|2024-09-26 10:40:00|3.63|1.88|3.62|1.87|3.64|1.89|3.62|1.87|0
1727347500000|2024-09-26 10:45:00|3.61|1.86|3.61|1.86|3.61|1.86|3.61|1.86|0
1727347800000|2024-09-26 10:50:00|3.62|1.87|3.62|1.87|3.62|1.87|3.61|1.86|0
1727348100000|2024-09-26 10:55:00|3.61|1.86|3.61|1.86|3.62|1.87|3.61|1.86|0
1727348400000|2024-09-26 11:00:00|3.62|1.87|3.63|1.88|3.63|1.88|3.61|1.86|0
1727348700000|2024-09-26 11:05:00|3.62|1.87|3.63|1.88|3.63|1.88|3.62|1.87|0
1727349000000|2024-09-26 11:10:00|3.62|1.87|3.63|1.88|3.63|1.88|3.62|1.87|0
1727349300000|2024-09-26 11:15:00|3.65|1.9|3.65|1.9|3.66|1.91|3.65|1.9|0
1727349600000|2024-09-26 11:20:00|3.66|1.91|3.65|1.9|3.66|1.91|3.65|1.9|0
1727349900000|2024-09-26 11:25:00|3.64|1.89|3.64|1.89|3.64|1.89|3.64|1.89|0
1727350200000|2024-09-26 11:30:00|3.63|1.88|3.65|1.9|3.65|1.9|3.63|1.88|0
1727350500000|2024-09-26 11:35:00|3.64|1.89|3.64|1.89|3.65|1.9|3.64|1.89|0
1727350800000|2024-09-26 11:40:00|3.65|1.9|3.65|1.9|3.65|1.9|3.65|1.9|0
1727351400000|2024-09-26 11:50:00|3.66|1.91|3.66|1.91|3.66|1.91|3.65|1.9|0
1727351700000|2024-09-26 11:55:00|3.65|1.9|3.65|1.9|3.66|1.91|3.65|1.9|0
1727352000000|2024-09-26 12:00:00|3.66|1.91|3.67|1.92|3.67|1.92|3.65|1.9|0
1727352300000|2024-09-26 12:05:00|3.68|1.93|3.67|1.92|3.68|1.93|3.66|1.91|0
1727352600000|2024-09-26 12:10:00|3.68|1.93|3.66|1.91|3.68|1.93|3.66|1.91|0
1727352900000|2024-09-26 12:15:00|3.65|1.9|3.65|1.9|3.65|1.9|3.65|1.9|0
1727353200000|2024-09-26 12:20:00|3.66|1.91|3.64|1.89|3.66|1.91|3.64|1.89|0
1727353500000|2024-09-26 12:25:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1727353800000|2024-09-26 12:30:00|3.63|1.88|3.64|1.89|3.66|1.91|3.63|1.88|0
1727354100000|2024-09-26 12:35:00|3.63|1.88|3.65|1.9|3.65|1.9|3.63|1.88|0
1727354400000|2024-09-26 12:40:00|3.64|1.89|3.63|1.88|3.65|1.9|3.63|1.88|0
1727354700000|2024-09-26 12:45:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1727355000000|2024-09-26 12:50:00|3.63|1.88|3.63|1.88|3.64|1.89|3.62|1.87|0
1727355300000|2024-09-26 12:55:00|3.64|1.89|3.63|1.88|3.64|1.89|3.63|1.88|0
1727355600000|2024-09-26 13:00:00|3.62|1.87|3.62|1.87|3.63|1.88|3.62|1.87|0
1727355900000|2024-09-26 13:05:00|3.63|1.88|3.61|1.86|3.63|1.88|3.61|1.86|0
1727356200000|2024-09-26 13:10:00|3.62|1.87|3.62|1.87|3.62|1.87|3.61|1.86|0
1727356500000|2024-09-26 13:15:00|3.61|1.86|3.61|1.86|3.62|1.87|3.61|1.86|0
1727356800000|2024-09-26 13:20:00|3.62|1.87|3.63|1.88|3.63|1.88|3.62|1.87|0
1727357100000|2024-09-26 13:25:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1727357400000|2024-09-26 13:30:00|3.63|1.88|3.69|1.94|3.69|1.94|3.63|1.88|0
1727357700000|2024-09-26 13:35:00|3.68|1.93|3.69|1.94|3.7|1.95|3.66|1.91|0
1727358000000|2024-09-26 13:40:00|3.7|1.95|3.69|1.94|3.71|1.96|3.69|1.94|0
1727358300000|2024-09-26 13:45:00|3.7|1.95|3.69|1.94|3.7|1.95|3.68|1.93|0
1727358600000|2024-09-26 13:50:00|3.7|1.95|3.69|1.94|3.7|1.95|3.68|1.93|0
1727358900000|2024-09-26 13:55:00|3.7|1.95|3.73|1.98|3.75|2|3.69|1.94|0
1727359200000|2024-09-26 14:00:00|3.74|1.99|3.75|2|3.75|2|3.7|1.95|0
1727359500000|2024-09-26 14:05:00|3.76|2.01|3.77|2.02|3.78|2.03|3.75|2|0
1727359800000|2024-09-26 14:10:00|3.76|2.01|3.76|2.01|3.76|2.01|3.75|2|0
1727360100000|2024-09-26 14:15:00|3.75|2|3.76|2.01|3.76|2.01|3.75|2|0
1727360400000|2024-09-26 14:20:00|3.77|2.02|3.78|2.03|3.79|2.04|3.76|2.01|0
1727360700000|2024-09-26 14:25:00|3.79|2.04|3.71|1.96|3.79|2.04|3.61|1.86|0
1727361000000|2024-09-26 14:30:00|3.7|1.95|3.7|1.95|3.72|1.97|3.7|1.95|0
1727361300000|2024-09-26 14:35:00|3.71|1.96|3.67|1.92|3.71|1.96|3.66|1.91|0
1727361600000|2024-09-26 14:40:00|3.66|1.91|3.7|1.95|3.71|1.96|3.66|1.91|0
1727361900000|2024-09-26 14:45:00|3.69|1.94|3.71|1.96|3.72|1.97|3.67|1.92|0
1727362200000|2024-09-26 14:50:00|3.72|1.97|3.74|1.99|3.75|2|3.71|1.96|0
1727362500000|2024-09-26 14:55:00|3.75|2|3.79|2.04|3.79|2.04|3.75|2|0
1727362800000|2024-09-26 15:00:00|3.81|2.06|3.68|1.93|3.81|2.06|3.67|1.92|0
1727363100000|2024-09-26 15:05:00|3.67|1.92|3.66|1.91|3.68|1.93|3.65|1.9|0
1727363400000|2024-09-26 15:10:00|3.67|1.92|3.67|1.92|3.69|1.94|3.66|1.91|0
1727363700000|2024-09-26 15:15:00|3.66|1.91|3.68|1.93|3.68|1.93|3.66|1.91|0
1727364000000|2024-09-26 15:20:00|3.69|1.94|3.65|1.9|3.69|1.94|3.65|1.9|0
1727364300000|2024-09-26 15:25:00|3.66|1.91|3.65|1.9|3.67|1.92|3.65|1.9|0
1727364600000|2024-09-26 15:30:00|3.66|1.91|3.66|1.91|3.67|1.92|3.65|1.9|0
1727364900000|2024-09-26 15:35:00|3.67|1.92|3.64|1.89|3.67|1.92|3.64|1.89|0
1727365200000|2024-09-26 15:40:00|3.63|1.88|3.62|1.87|3.64|1.89|3.62|1.87|0
1727365500000|2024-09-26 15:45:00|3.63|1.88|3.63|1.88|3.63|1.88|3.61|1.86|0
1727365800000|2024-09-26 15:50:00|3.62|1.87|3.6|1.85|3.63|1.88|3.6|1.85|0
1727366100000|2024-09-26 15:55:00|3.59|1.84|3.58|1.83|3.6|1.85|3.58|1.83|0
1727366400000|2024-09-26 16:00:00|3.59|1.84|3.63|1.88|3.63|1.88|3.59|1.84|0
1727366700000|2024-09-26 16:05:00|3.62|1.87|3.62|1.87|3.62|1.87|3.61|1.86|0
1727367000000|2024-09-26 16:10:00|3.61|1.86|3.63|1.88|3.64|1.89|3.61|1.86|0
1727367300000|2024-09-26 16:15:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1727367600000|2024-09-26 16:20:00|3.63|1.88|3.65|1.9|3.65|1.9|3.63|1.88|0
1727367900000|2024-09-26 16:25:00|3.64|1.89|3.65|1.9|3.65|1.9|3.63|1.88|0
1727368200000|2024-09-26 16:30:00|3.66|1.91|3.66|1.91|3.66|1.91|3.65|1.9|0
1727368500000|2024-09-26 16:35:00|3.65|1.9|3.64|1.89|3.66|1.91|3.64|1.89|0
1727368800000|2024-09-26 16:40:00|3.65|1.9|3.65|1.9|3.67|1.92|3.64|1.89|0
1727369100000|2024-09-26 16:45:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1727369400000|2024-09-26 16:50:00|3.66|1.91|3.66|1.91|3.66|1.91|3.64|1.89|0
1727369700000|2024-09-26 16:55:00|3.65|1.9|3.66|1.91|3.67|1.92|3.65|1.9|0
1727370000000|2024-09-26 17:00:00|3.65|1.9|3.64|1.89|3.66|1.91|3.64|1.89|0
1727370300000|2024-09-26 17:05:00|3.65|1.9|3.66|1.91|3.67|1.92|3.64|1.89|0
1727370600000|2024-09-26 17:10:00|3.65|1.9|3.66|1.91|3.67|1.92|3.65|1.9|0
1727370900000|2024-09-26 17:15:00|3.67|1.92|3.72|1.97|3.72|1.97|3.66|1.91|0
1727371200000|2024-09-26 17:20:00|3.71|1.96|3.7|1.95|3.71|1.96|3.68|1.93|0
1727371500000|2024-09-26 17:25:00|3.69|1.94|3.65|1.9|3.7|1.95|3.65|1.9|0
1727371800000|2024-09-26 17:30:00|3.64|1.89|3.64|1.89|3.65|1.9|3.63|1.88|0
1727372100000|2024-09-26 17:35:00|3.65|1.9|3.64|1.89|3.65|1.9|3.63|1.88|0
1727372400000|2024-09-26 17:40:00|3.63|1.88|3.62|1.87|3.64|1.89|3.62|1.87|0
1727372700000|2024-09-26 17:45:00|3.63|1.88|3.62|1.87|3.63|1.88|3.62|1.87|0
1727373000000|2024-09-26 17:50:00|3.63|1.88|3.62|1.87|3.63|1.88|3.62|1.87|0
1727373300000|2024-09-26 17:55:00|3.61|1.86|3.62|1.87|3.63|1.88|3.61|1.86|0
1727373600000|2024-09-26 18:00:00|3.61|1.86|3.61|1.86|3.62|1.87|3.61|1.86|0
1727373900000|2024-09-26 18:05:00|3.62|1.87|3.61|1.86|3.62|1.87|3.61|1.86|0
1727374200000|2024-09-26 18:10:00|3.6|1.85|3.58|1.83|3.6|1.85|3.58|1.83|0
1727374500000|2024-09-26 18:15:00|3.57|1.82|3.58|1.83|3.58|1.83|3.55|1.8|0
1727374800000|2024-09-26 18:20:00|3.57|1.82|3.57|1.82|3.58|1.83|3.57|1.82|0
1727375100000|2024-09-26 18:25:00|3.58|1.83|3.57|1.82|3.58|1.83|3.57|1.82|0
1727375400000|2024-09-26 18:30:00|3.58|1.83|3.58|1.83|3.59|1.84|3.57|1.82|0
1727375700000|2024-09-26 18:35:00|3.59|1.84|3.58|1.83|3.59|1.84|3.57|1.82|0
1727376000000|2024-09-26 18:40:00|3.59|1.84|3.59|1.84|3.59|1.84|3.58|1.83|0
1727376600000|2024-09-26 18:50:00|3.58|1.83|3.58|1.83|3.59|1.84|3.58|1.83|0
1727376900000|2024-09-26 18:55:00|3.57|1.82|3.58|1.83|3.58|1.83|3.57|1.82|0
1727377200000|2024-09-26 19:00:00|3.59|1.84|3.58|1.83|3.59|1.84|3.58|1.83|0
1727377500000|2024-09-26 19:05:00|3.59|1.84|3.58|1.83|3.59|1.84|3.58|1.83|0
1727377800000|2024-09-26 19:10:00|3.57|1.82|3.57|1.82|3.58|1.83|3.56|1.81|0
1727378100000|2024-09-26 19:15:00|3.58|1.83|3.57|1.82|3.58|1.83|3.57|1.82|0
1727378400000|2024-09-26 19:20:00|3.58|1.83|3.57|1.82|3.58|1.83|3.57|1.82|0
1727378700000|2024-09-26 19:25:00|3.58|1.83|3.58|1.83|3.59|1.84|3.57|1.82|0
1727379000000|2024-09-26 19:30:00|3.59|1.84|3.59|1.84|3.6|1.85|3.58|1.83|0
1727379300000|2024-09-26 19:35:00|3.58|1.83|3.59|1.84|3.59|1.84|3.58|1.83|0
1727379600000|2024-09-26 19:40:00|3.58|1.83|3.58|1.83|3.59|1.84|3.58|1.83|0
1727379900000|2024-09-26 19:45:00|3.59|1.84|3.57|1.82|3.59|1.84|3.57|1.82|0
1727380200000|2024-09-26 19:50:00|3.58|1.83|3.57|1.82|3.59|1.84|3.57|1.82|0
1727380500000|2024-09-26 19:55:00|3.58|1.83|3.57|1.82|3.58|1.83|3.54|1.79|0
1727380800000|2024-09-26 20:00:00|3.56|1.81|3.56|1.81|3.57|1.82|3.56|1.81|0
1727381100000|2024-09-26 20:05:00|3.57|1.82|3.55|1.8|3.57|1.82|3.55|1.8|0
1727381400000|2024-09-26 20:10:00|3.56|1.81|3.56|1.81|3.56|1.81|3.55|1.8|0
1727381700000|2024-09-26 20:15:00|3.69|1.69|3.68|1.68|3.69|1.69|3.68|1.68|0
1727382000000|2024-09-26 20:20:00|3.69|1.69|3.68|1.68|3.69|1.69|3.68|1.68|0
1727383800000|2024-09-26 20:50:00|3.69|1.69|3.68|1.68|3.69|1.69|3.68|1.68|0
1727387700000|2024-09-26 21:55:00|3.67|1.67|3.68|1.68|3.68|1.68|3.67|1.67|0
1727388000000|2024-09-26 22:00:00|3.67|1.67|3.67|1.67|3.68|1.68|3.67|1.67|0
1727388300000|2024-09-26 22:05:00|3.66|1.66|3.66|1.66|3.67|1.67|3.65|1.65|0
1727388600000|2024-09-26 22:10:00|3.65|1.65|3.64|1.64|3.65|1.65|3.64|1.64|0
1727388900000|2024-09-26 22:15:00|3.63|1.63|3.63|1.63|3.64|1.64|3.63|1.63|0
1727389200000|2024-09-26 22:20:00|3.64|1.64|3.64|1.64|3.64|1.64|3.64|1.64|0
1727389800000|2024-09-26 22:30:00|3.65|1.65|3.64|1.64|3.65|1.65|3.64|1.64|0
1727390400000|2024-09-26 22:40:00|3.65|1.65|3.64|1.64|3.65|1.65|3.64|1.64|0
1727390700000|2024-09-26 22:45:00|3.63|1.63|3.64|1.64|3.64|1.64|3.63|1.63|0
1727391300000|2024-09-26 22:55:00|3.65|1.65|3.64|1.64|3.65|1.65|3.64|1.64|0
1727391600000|2024-09-26 23:00:00|3.65|1.65|3.66|1.66|3.66|1.66|3.65|1.65|0
1727391900000|2024-09-26 23:05:00|3.65|1.65|3.64|1.64|3.65|1.65|3.64|1.64|0
1727392500000|2024-09-26 23:15:00|3.65|1.65|3.64|1.64|3.65|1.65|3.64|1.64|0
1727392800000|2024-09-26 23:20:00|3.65|1.65|3.65|1.65|3.65|1.65|3.64|1.64|0
1727393700000|2024-09-26 23:35:00|3.66|1.66|3.65|1.65|3.66|1.66|3.65|1.65|0
1727394000000|2024-09-26 23:40:00|3.66|1.66|3.66|1.66|3.66|1.66|3.66|1.66|0
1727394300000|2024-09-26 23:45:00|3.67|1.67|3.67|1.67|3.67|1.67|3.66|1.66|0
1727394600000|2024-09-26 23:50:00|3.66|1.66|3.67|1.67|3.67|1.67|3.66|1.66|0
1727394900000|2024-09-26 23:55:00|3.66|1.66|3.66|1.66|3.67|1.67|3.66|1.66|0
1727395200000|2024-09-27 00:00:00|3.67|1.67|3.67|1.67|3.69|1.69|3.66|1.66|0
1727395500000|2024-09-27 00:05:00|3.68|1.68|3.67|1.67|3.68|1.68|3.67|1.67|0
1727395800000|2024-09-27 00:10:00|3.68|1.68|3.75|1.75|3.76|1.76|3.67|1.67|0
1727396100000|2024-09-27 00:15:00|3.74|1.74|3.7|1.7|3.75|1.75|3.69|1.69|0
1727396700000|2024-09-27 00:25:00|3.69|1.69|3.69|1.69|3.69|1.69|3.69|1.69|0
1727397000000|2024-09-27 00:30:00|3.57|1.82|3.57|1.82|3.57|1.82|3.56|1.81|0
1727397300000|2024-09-27 00:35:00|3.56|1.81|3.58|1.83|3.59|1.84|3.56|1.81|0
1727397600000|2024-09-27 00:40:00|3.57|1.82|3.57|1.82|3.58|1.83|3.57|1.82|0
1727398200000|2024-09-27 00:50:00|3.58|1.83|3.58|1.83|3.58|1.83|3.57|1.82|0
1727398500000|2024-09-27 00:55:00|3.57|1.82|3.57|1.82|3.57|1.82|3.57|1.82|0
1727398800000|2024-09-27 01:00:00|3.58|1.83|3.57|1.82|3.58|1.83|3.56|1.81|0
1727399700000|2024-09-27 01:15:00|3.58|1.83|3.57|1.82|3.58|1.83|3.57|1.82|0
1727400000000|2024-09-27 01:20:00|3.58|1.83|3.58|1.83|3.58|1.83|3.57|1.82|0
1727400300000|2024-09-27 01:25:00|3.57|1.82|3.57|1.82|3.58|1.83|3.57|1.82|0
1727400600000|2024-09-27 01:30:00|3.58|1.83|3.59|1.84|3.59|1.84|3.57|1.82|0
1727400900000|2024-09-27 01:35:00|3.6|1.85|3.59|1.84|3.6|1.85|3.59|1.84|0
1727401200000|2024-09-27 01:40:00|3.6|1.85|3.61|1.86|3.61|1.86|3.59|1.84|0
1727401500000|2024-09-27 01:45:00|3.6|1.85|3.6|1.85|3.61|1.86|3.59|1.84|0
1727401800000|2024-09-27 01:50:00|3.59|1.84|3.59|1.84|3.59|1.84|3.59|1.84|0
1727402100000|2024-09-27 01:55:00|3.6|1.85|3.6|1.85|3.6|1.85|3.59|1.84|0
1727402400000|2024-09-27 02:00:00|3.61|1.86|3.61|1.86|3.61|1.86|3.6|1.85|0
1727402700000|2024-09-27 02:05:00|3.6|1.85|3.6|1.85|3.6|1.85|3.6|1.85|0
1727403300000|2024-09-27 02:15:00|3.59|1.84|3.59|1.84|3.6|1.85|3.59|1.84|0
1727403600000|2024-09-27 02:20:00|3.6|1.85|3.59|1.84|3.6|1.85|3.59|1.84|0
1727403900000|2024-09-27 02:25:00|3.6|1.85|3.6|1.85|3.61|1.86|3.6|1.85|0
1727404200000|2024-09-27 02:30:00|3.59|1.84|3.6|1.85|3.6|1.85|3.59|1.84|0
1727404500000|2024-09-27 02:35:00|3.59|1.84|3.6|1.85|3.6|1.85|3.59|1.84|0
1727404800000|2024-09-27 02:40:00|3.59|1.84|3.6|1.85|3.6|1.85|3.59|1.84|0
1727405100000|2024-09-27 02:45:00|3.59|1.84|3.59|1.84|3.59|1.84|3.59|1.84|0
1727405400000|2024-09-27 02:50:00|3.6|1.85|3.6|1.85|3.6|1.85|3.59|1.84|0
1727405700000|2024-09-27 02:55:00|3.59|1.84|3.59|1.84|3.6|1.85|3.59|1.84|0
1727406000000|2024-09-27 03:00:00|3.6|1.85|3.59|1.84|3.6|1.85|3.59|1.84|0
1727406300000|2024-09-27 03:05:00|3.6|1.85|3.6|1.85|3.6|1.85|3.59|1.84|0
1727406900000|2024-09-27 03:15:00|3.73|1.98|3.78|2.03|3.79|2.04|3.73|1.98|0
1727407200000|2024-09-27 03:20:00|3.77|2.02|3.77|2.02|3.77|2.02|3.77|2.02|0
1727407800000|2024-09-27 03:30:00|3.76|2.01|3.76|2.01|3.77|2.02|3.76|2.01|0
1727408700000|2024-09-27 03:45:00|3.77|2.02|3.77|2.02|3.77|2.02|3.76|2.01|0
1727409000000|2024-09-27 03:50:00|3.76|2.01|3.76|2.01|3.76|2.01|3.76|2.01|0
1727409300000|2024-09-27 03:55:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1727409600000|2024-09-27 04:00:00|3.76|2.01|3.75|2|3.76|2.01|3.75|2|0
1727409900000|2024-09-27 04:05:00|3.74|1.99|3.74|1.99|3.74|1.99|3.74|1.99|0
1727410200000|2024-09-27 04:10:00|3.75|2|3.74|1.99|3.75|2|3.74|1.99|0
1727410800000|2024-09-27 04:20:00|3.75|2|3.74|1.99|3.75|2|3.74|1.99|0
1727411100000|2024-09-27 04:25:00|3.75|2|3.74|1.99|3.75|2|3.74|1.99|0
1727412000000|2024-09-27 04:40:00|3.73|1.98|3.73|1.98|3.73|1.98|3.73|1.98|0
1727412300000|2024-09-27 04:45:00|3.72|1.97|3.73|1.98|3.73|1.98|3.72|1.97|0
1727412600000|2024-09-27 04:50:00|3.72|1.97|3.72|1.97|3.72|1.97|3.72|1.97|0
1727413200000|2024-09-27 05:00:00|3.71|1.96|3.72|1.97|3.72|1.97|3.71|1.96|0
1727413500000|2024-09-27 05:05:00|3.71|1.96|3.71|1.96|3.72|1.97|3.71|1.96|0
1727413800000|2024-09-27 05:10:00|3.72|1.97|3.71|1.96|3.72|1.97|3.71|1.96|0
1727414100000|2024-09-27 05:15:00|3.72|1.97|3.71|1.96|3.72|1.97|3.71|1.96|0
1727414400000|2024-09-27 05:20:00|3.72|1.97|3.71|1.96|3.72|1.97|3.71|1.96|0
1727414700000|2024-09-27 05:25:00|3.72|1.97|3.74|1.99|3.74|1.99|3.72|1.97|0
1727415000000|2024-09-27 05:30:00|3.75|2|3.76|2.01|3.76|2.01|3.74|1.99|0
1727415300000|2024-09-27 05:35:00|3.77|2.02|3.75|2|3.77|2.02|3.74|1.99|0
1727415600000|2024-09-27 05:40:00|3.74|1.99|3.75|2|3.75|2|3.74|1.99|0
1727416200000|2024-09-27 05:50:00|3.74|1.99|3.75|2|3.75|2|3.74|1.99|0
1727416500000|2024-09-27 05:55:00|3.74|1.99|3.73|1.98|3.75|2|3.72|1.97|0
1727416800000|2024-09-27 06:00:00|3.72|1.97|3.71|1.96|3.72|1.97|3.71|1.96|0
1727417100000|2024-09-27 06:05:00|3.72|1.97|3.72|1.97|3.73|1.98|3.71|1.96|0
1727417400000|2024-09-27 06:10:00|3.73|1.98|3.73|1.98|3.74|1.99|3.72|1.97|0
1727417700000|2024-09-27 06:15:00|3.74|1.99|3.73|1.98|3.74|1.99|3.73|1.98|0
1727418000000|2024-09-27 06:20:00|3.74|1.99|3.75|2|3.77|2.02|3.73|1.98|0
1727418300000|2024-09-27 06:25:00|3.76|2.01|3.77|2.02|3.77|2.02|3.75|2|0
1727418600000|2024-09-27 06:30:00|3.76|2.01|3.77|2.02|3.77|2.02|3.76|2.01|0
1727419500000|2024-09-27 06:45:00|3.76|2.01|3.78|2.03|3.78|2.03|3.76|2.01|0
1727419800000|2024-09-27 06:50:00|3.77|2.02|3.77|2.02|3.78|2.03|3.77|2.02|0
1727420100000|2024-09-27 06:55:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1727420400000|2024-09-27 07:00:00|3.76|2.01|3.75|2|3.77|2.02|3.74|1.99|0
1727420700000|2024-09-27 07:05:00|3.76|2.01|3.76|2.01|3.76|2.01|3.73|1.98|0
1727421000000|2024-09-27 07:10:00|3.75|2|3.76|2.01|3.76|2.01|3.75|2|0
1727421300000|2024-09-27 07:15:00|3.75|2|3.76|2.01|3.76|2.01|3.75|2|0
1727421600000|2024-09-27 07:20:00|3.75|2|3.77|2.02|3.77|2.02|3.75|2|0
1727421900000|2024-09-27 07:25:00|3.76|2.01|3.77|2.02|3.77|2.02|3.75|2|0
1727422200000|2024-09-27 07:30:00|3.76|2.01|3.78|2.03|3.78|2.03|3.76|2.01|0
1727422500000|2024-09-27 07:35:00|3.77|2.02|3.79|2.04|3.8|2.05|3.76|2.01|0
1727422800000|2024-09-27 07:40:00|3.78|2.03|3.78|2.03|3.79|2.04|3.77|2.02|0
1727423100000|2024-09-27 07:45:00|3.79|2.04|3.79|2.04|3.8|2.05|3.78|2.03|0
1727423400000|2024-09-27 07:50:00|3.78|2.03|3.79|2.04|3.79|2.04|3.78|2.03|0
1727423700000|2024-09-27 07:55:00|3.78|2.03|3.8|2.05|3.8|2.05|3.78|2.03|0
1727424000000|2024-09-27 08:00:00|3.79|2.04|3.79|2.04|3.79|2.04|3.77|2.02|0
1727424300000|2024-09-27 08:05:00|3.78|2.03|3.78|2.03|3.78|2.03|3.77|2.02|0
1727424600000|2024-09-27 08:10:00|3.77|2.02|3.77|2.02|3.78|2.03|3.77|2.02|0
1727425200000|2024-09-27 08:20:00|3.76|2.01|3.74|1.99|3.76|2.01|3.74|1.99|0
1727425500000|2024-09-27 08:25:00|3.75|2|3.74|1.99|3.75|2|3.74|1.99|0
1727425800000|2024-09-27 08:30:00|3.73|1.98|3.73|1.98|3.73|1.98|3.72|1.97|0
1727426100000|2024-09-27 08:35:00|3.74|1.99|3.74|1.99|3.74|1.99|3.73|1.98|0
1727426400000|2024-09-27 08:40:00|3.73|1.98|3.75|2|3.76|2.01|3.73|1.98|0
1727426700000|2024-09-27 08:45:00|3.76|2.01|3.76|2.01|3.76|2.01|3.75|2|0
1727427000000|2024-09-27 08:50:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1727427300000|2024-09-27 08:55:00|3.76|2.01|3.75|2|3.76|2.01|3.75|2|0
1727427600000|2024-09-27 09:00:00|3.74|1.99|3.75|2|3.75|2|3.74|1.99|0
1727427900000|2024-09-27 09:05:00|3.74|1.99|3.74|1.99|3.74|1.99|3.74|1.99|0
1727428200000|2024-09-27 09:10:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1727428500000|2024-09-27 09:15:00|3.73|1.98|3.72|1.97|3.74|1.99|3.71|1.96|0
1727428800000|2024-09-27 09:20:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1727429100000|2024-09-27 09:25:00|3.75|2|3.75|2|3.75|2|3.73|1.98|0
1727429400000|2024-09-27 09:30:00|3.74|1.99|3.74|1.99|3.76|2.01|3.74|1.99|0
1727429700000|2024-09-27 09:35:00|3.75|2|3.74|1.99|3.75|2|3.74|1.99|0
1727430000000|2024-09-27 09:40:00|3.75|2|3.74|1.99|3.75|2|3.74|1.99|0
1727430300000|2024-09-27 09:45:00|3.73|1.98|3.73|1.98|3.74|1.99|3.72|1.97|0
1727430600000|2024-09-27 09:50:00|3.74|1.99|3.73|1.98|3.74|1.99|3.72|1.97|0
1727430900000|2024-09-27 09:55:00|3.72|1.97|3.73|1.98|3.73|1.98|3.72|1.97|0
1727431200000|2024-09-27 10:00:00|3.72|1.97|3.73|1.98|3.74|1.99|3.72|1.97|0
1727431500000|2024-09-27 10:05:00|3.72|1.97|3.71|1.96|3.73|1.98|3.71|1.96|0
1727431800000|2024-09-27 10:10:00|3.72|1.97|3.72|1.97|3.73|1.98|3.71|1.96|0
1727432100000|2024-09-27 10:15:00|3.73|1.98|3.73|1.98|3.73|1.98|3.72|1.97|0
1727432700000|2024-09-27 10:25:00|3.74|1.99|3.73|1.98|3.74|1.99|3.73|1.98|0
1727433000000|2024-09-27 10:30:00|3.74|1.99|3.73|1.98|3.74|1.99|3.73|1.98|0
1727433300000|2024-09-27 10:35:00|3.74|1.99|3.74|1.99|3.74|1.99|3.73|1.98|0
1727433900000|2024-09-27 10:45:00|3.73|1.98|3.73|1.98|3.74|1.99|3.73|1.98|0
1727434200000|2024-09-27 10:50:00|3.74|1.99|3.74|1.99|3.74|1.99|3.74|1.99|0
1727434800000|2024-09-27 11:00:00|3.73|1.98|3.73|1.98|3.73|1.98|3.73|1.98|0
1727435400000|2024-09-27 11:10:00|3.74|1.99|3.74|1.99|3.74|1.99|3.73|1.98|0
1727435700000|2024-09-27 11:15:00|3.73|1.98|3.73|1.98|3.74|1.99|3.72|1.97|0
1727436000000|2024-09-27 11:20:00|3.72|1.97|3.73|1.98|3.73|1.98|3.72|1.97|0
1727436300000|2024-09-27 11:25:00|3.72|1.97|3.72|1.97|3.73|1.98|3.72|1.97|0
1727436600000|2024-09-27 11:30:00|3.71|1.96|3.71|1.96|3.72|1.97|3.71|1.96|0
1727436900000|2024-09-27 11:35:00|3.72|1.97|3.72|1.97|3.72|1.97|3.71|1.96|0
1727437200000|2024-09-27 11:40:00|3.71|1.96|3.71|1.96|3.71|1.96|3.71|1.96|0
1727437500000|2024-09-27 11:45:00|3.7|1.95|3.7|1.95|3.71|1.96|3.7|1.95|0
1727437800000|2024-09-27 11:50:00|3.71|1.96|3.7|1.95|3.71|1.96|3.7|1.95|0
1727438100000|2024-09-27 11:55:00|3.69|1.94|3.69|1.94|3.7|1.95|3.69|1.94|0
1727438400000|2024-09-27 12:00:00|3.7|1.95|3.68|1.93|3.7|1.95|3.68|1.93|0
1727438700000|2024-09-27 12:05:00|3.67|1.92|3.68|1.93|3.68|1.93|3.67|1.92|0
1727439300000|2024-09-27 12:15:00|3.67|1.92|3.68|1.93|3.68|1.93|3.67|1.92|0
1727439600000|2024-09-27 12:20:00|3.67|1.92|3.68|1.93|3.68|1.93|3.67|1.92|0
1727439900000|2024-09-27 12:25:00|3.67|1.92|3.68|1.93|3.68|1.93|3.67|1.92|0
1727440200000|2024-09-27 12:30:00|3.67|1.92|3.66|1.91|3.68|1.93|3.64|1.89|0
1727440500000|2024-09-27 12:35:00|3.65|1.9|3.63|1.88|3.66|1.91|3.63|1.88|0
1727440800000|2024-09-27 12:40:00|3.64|1.89|3.64|1.89|3.64|1.89|3.62|1.87|0
1727441100000|2024-09-27 12:45:00|3.63|1.88|3.63|1.88|3.63|1.88|3.62|1.87|0
1727441400000|2024-09-27 12:50:00|3.62|1.87|3.66|1.91|3.66|1.91|3.62|1.87|0
1727441700000|2024-09-27 12:55:00|3.65|1.9|3.64|1.89|3.66|1.91|3.64|1.89|0
1727442000000|2024-09-27 13:00:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1727442300000|2024-09-27 13:05:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1727442600000|2024-09-27 13:10:00|3.64|1.89|3.63|1.88|3.64|1.89|3.63|1.88|0
1727442900000|2024-09-27 13:15:00|3.64|1.89|3.65|1.9|3.65|1.9|3.63|1.88|0
1727443200000|2024-09-27 13:20:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1727443500000|2024-09-27 13:25:00|3.64|1.89|3.64|1.89|3.65|1.9|3.64|1.89|0
1727443800000|2024-09-27 13:30:00|3.65|1.9|3.64|1.89|3.66|1.91|3.63|1.88|0
1727444100000|2024-09-27 13:35:00|3.65|1.9|3.66|1.91|3.66|1.91|3.64|1.89|0
1727444400000|2024-09-27 13:40:00|3.67|1.92|3.66|1.91|3.67|1.92|3.65|1.9|0
1727444700000|2024-09-27 13:45:00|3.67|1.92|3.66|1.91|3.67|1.92|3.65|1.9|0
1727445000000|2024-09-27 13:50:00|3.67|1.92|3.66|1.91|3.67|1.92|3.66|1.91|0
1727445300000|2024-09-27 13:55:00|3.67|1.92|3.66|1.91|3.67|1.92|3.65|1.9|0
1727445600000|2024-09-27 14:00:00|3.65|1.9|3.64|1.89|3.68|1.93|3.62|1.87|0
1727445900000|2024-09-27 14:05:00|3.65|1.9|3.64|1.89|3.65|1.9|3.63|1.88|0
1727446200000|2024-09-27 14:10:00|3.65|1.9|3.63|1.88|3.67|1.92|3.63|1.88|0
1727446500000|2024-09-27 14:15:00|3.64|1.89|3.65|1.9|3.65|1.9|3.63|1.88|0
1727446800000|2024-09-27 14:20:00|3.64|1.89|3.61|1.86|3.64|1.89|3.61|1.86|0
1727447100000|2024-09-27 14:25:00|3.6|1.85|3.6|1.85|3.61|1.86|3.58|1.83|0
1727447400000|2024-09-27 14:30:00|3.61|1.86|3.71|1.96|3.74|1.99|3.6|1.85|0
1727447700000|2024-09-27 14:35:00|3.72|1.97|3.69|1.94|3.72|1.97|3.68|1.93|0
1727448000000|2024-09-27 14:40:00|3.68|1.93|3.7|1.95|3.7|1.95|3.68|1.93|0
1727448300000|2024-09-27 14:45:00|3.69|1.94|3.72|1.97|3.73|1.98|3.68|1.93|0
1727448600000|2024-09-27 14:50:00|3.73|1.98|3.71|1.96|3.73|1.98|3.71|1.96|0
1727448900000|2024-09-27 14:55:00|3.72|1.97|3.71|1.96|3.72|1.97|3.7|1.95|0
1727449200000|2024-09-27 15:00:00|3.72|1.97|3.72|1.97|3.73|1.98|3.71|1.96|0
1727449500000|2024-09-27 15:05:00|3.71|1.96|3.73|1.98|3.74|1.99|3.71|1.96|0
1727449800000|2024-09-27 15:10:00|3.74|1.99|3.74|1.99|3.75|2|3.72|1.97|0
1727450100000|2024-09-27 15:15:00|3.75|2|3.75|2|3.76|2.01|3.74|1.99|0
1727450400000|2024-09-27 15:20:00|3.74|1.99|3.75|2|3.76|2.01|3.74|1.99|0
1727450700000|2024-09-27 15:25:00|3.76|2.01|3.74|1.99|3.76|2.01|3.73|1.98|0
1727451000000|2024-09-27 15:30:00|3.75|2|3.74|1.99|3.76|2.01|3.71|1.96|0
1727451300000|2024-09-27 15:35:00|3.75|2|3.74|1.99|3.75|2|3.73|1.98|0
1727451600000|2024-09-27 15:40:00|3.75|2|3.73|1.98|3.75|2|3.73|1.98|0
1727451900000|2024-09-27 15:45:00|3.72|1.97|3.71|1.96|3.74|1.99|3.7|1.95|0
1727452200000|2024-09-27 15:50:00|3.73|1.98|3.72|1.97|3.73|1.98|3.72|1.97|0
1727452500000|2024-09-27 15:55:00|3.73|1.98|3.74|1.99|3.74|1.99|3.72|1.97|0
1727452800000|2024-09-27 16:00:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1727453100000|2024-09-27 16:05:00|3.73|1.98|3.75|2|3.75|2|3.73|1.98|0
1727453400000|2024-09-27 16:10:00|3.76|2.01|3.76|2.01|3.77|2.02|3.75|2|0
1727453700000|2024-09-27 16:15:00|3.77|2.02|3.76|2.01|3.77|2.02|3.74|1.99|0
1727454000000|2024-09-27 16:20:00|3.75|2|3.76|2.01|3.77|2.02|3.75|2|0
1727454300000|2024-09-27 16:25:00|3.77|2.02|3.75|2|3.77|2.02|3.74|1.99|0
1727454600000|2024-09-27 16:30:00|3.74|1.99|3.75|2|3.76|2.01|3.74|1.99|0
1727454900000|2024-09-27 16:35:00|3.74|1.99|3.74|1.99|3.75|2|3.73|1.98|0
1727455200000|2024-09-27 16:40:00|3.75|2|3.75|2|3.75|2|3.65|1.9|0
1727455500000|2024-09-27 16:45:00|3.76|2.01|3.76|2.01|3.76|2.01|3.75|2|0
1727456100000|2024-09-27 16:55:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1727456400000|2024-09-27 17:00:00|3.74|1.99|3.73|1.98|3.74|1.99|3.72|1.97|0
1727456700000|2024-09-27 17:05:00|3.74|1.99|3.77|2.02|3.78|2.03|3.73|1.98|0
1727457000000|2024-09-27 17:10:00|3.76|2.01|3.77|2.02|3.77|2.02|3.76|2.01|0
1727457300000|2024-09-27 17:15:00|3.76|2.01|3.78|2.03|3.78|2.03|3.73|1.98|0
1727457600000|2024-09-27 17:20:00|3.77|2.02|3.77|2.02|3.78|2.03|3.76|2.01|0
1727457900000|2024-09-27 17:25:00|3.78|2.03|3.78|2.03|3.78|2.03|3.77|2.02|0
1727458200000|2024-09-27 17:30:00|3.77|2.02|3.78|2.03|3.78|2.03|3.77|2.02|0
1727458500000|2024-09-27 17:35:00|3.79|2.04|3.79|2.04|3.79|2.04|3.78|2.03|0
1727458800000|2024-09-27 17:40:00|3.78|2.03|3.77|2.02|3.79|2.04|3.77|2.02|0
1727459100000|2024-09-27 17:45:00|3.76|2.01|3.76|2.01|3.77|2.02|3.76|2.01|0
1727459400000|2024-09-27 17:50:00|3.75|2|3.75|2|3.76|2.01|3.74|1.99|0
1727459700000|2024-09-27 17:55:00|3.74|1.99|3.74|1.99|3.75|2|3.74|1.99|0
1727460000000|2024-09-27 18:00:00|3.73|1.98|3.75|2|3.75|2|3.72|1.97|0
1727460300000|2024-09-27 18:05:00|3.76|2.01|3.76|2.01|3.77|2.02|3.75|2|0
1727460600000|2024-09-27 18:10:00|3.75|2|3.76|2.01|3.76|2.01|3.75|2|0
1727460900000|2024-09-27 18:15:00|3.75|2|3.77|2.02|3.77|2.02|3.75|2|0
1727461200000|2024-09-27 18:20:00|3.76|2.01|3.77|2.02|3.77|2.02|3.75|2|0
1727461500000|2024-09-27 18:25:00|3.76|2.01|3.85|2.1|3.85|2.1|3.76|2.01|0
1727461800000|2024-09-27 18:30:00|3.86|2.11|3.89|2.14|3.91|2.16|3.82|2.07|0
1727462100000|2024-09-27 18:35:00|3.9|2.15|3.9|2.15|3.92|2.17|3.89|2.14|0
1727462400000|2024-09-27 18:40:00|3.91|2.16|3.87|2.12|3.91|2.16|3.87|2.12|0
1727462700000|2024-09-27 18:45:00|3.86|2.11|3.84|2.09|3.86|2.11|3.84|2.09|0
1727463000000|2024-09-27 18:50:00|3.85|2.1|3.82|2.07|3.89|2.14|3.81|2.06|0
1727463300000|2024-09-27 18:55:00|3.81|2.06|3.79|2.04|3.81|2.06|3.78|2.03|0
1727463600000|2024-09-27 19:00:00|3.8|2.05|3.79|2.04|3.8|2.05|3.79|2.04|0
1727463900000|2024-09-27 19:05:00|3.78|2.03|3.8|2.05|3.8|2.05|3.78|2.03|0
1727464200000|2024-09-27 19:10:00|3.81|2.06|3.8|2.05|3.81|2.06|3.79|2.04|0
1727464500000|2024-09-27 19:15:00|3.79|2.04|3.79|2.04|3.8|2.05|3.78|2.03|0
1727464800000|2024-09-27 19:20:00|3.8|2.05|3.81|2.06|3.81|2.06|3.79|2.04|0
1727465100000|2024-09-27 19:25:00|3.8|2.05|3.84|2.09|3.86|2.11|3.8|2.05|0
1727465400000|2024-09-27 19:30:00|3.83|2.08|3.86|2.11|3.88|2.13|3.83|2.08|0
1727465700000|2024-09-27 19:35:00|3.87|2.12|3.88|2.13|3.88|2.13|3.86|2.11|0
1727466000000|2024-09-27 19:40:00|3.89|2.14|3.94|2.19|3.94|2.19|3.88|2.13|0
1727466300000|2024-09-27 19:45:00|3.93|2.18|3.95|2.2|3.95|2.2|3.93|2.18|0
1727466600000|2024-09-27 19:50:00|3.94|2.19|3.97|2.22|3.98|2.23|3.91|2.16|0
1727466900000|2024-09-27 19:55:00|3.96|2.21|4|2.25|4.01|2.26|3.96|2.21|0
1727467200000|2024-09-27 20:00:00|4.01|2.26|4.01|2.26|4.02|2.27|4|2.25|0
1727467500000|2024-09-27 20:05:00|4|2.25|4.01|2.26|4.02|2.27|4|2.25|0
1727467800000|2024-09-27 20:10:00|4.02|2.27|4.01|2.26|4.02|2.27|4.01|2.26|0
1727655300000|2024-09-30 00:15:00|3.82|1.82|3.82|1.82|3.83|1.83|3.81|1.81|0
1727655600000|2024-09-30 00:20:00|3.83|1.83|3.83|1.83|3.83|1.83|3.83|1.83|0
1727655900000|2024-09-30 00:25:00|3.84|1.84|3.84|1.84|3.84|1.84|3.84|1.84|0
1727656200000|2024-09-30 00:30:00|3.71|1.96|3.71|1.96|3.71|1.96|3.7|1.95|0
1727656500000|2024-09-30 00:35:00|3.7|1.95|3.7|1.95|3.71|1.96|3.7|1.95|0
1727657100000|2024-09-30 00:45:00|3.71|1.96|3.7|1.95|3.71|1.96|3.7|1.95|0
1727657400000|2024-09-30 00:50:00|3.71|1.96|3.71|1.96|3.71|1.96|3.71|1.96|0
1727658000000|2024-09-30 01:00:00|3.72|1.97|3.72|1.97|3.73|1.98|3.72|1.97|0
1727658300000|2024-09-30 01:05:00|3.71|1.96|3.73|1.98|3.73|1.98|3.71|1.96|0
1727658600000|2024-09-30 01:10:00|3.72|1.97|3.74|1.99|3.75|2|3.72|1.97|0
1727658900000|2024-09-30 01:15:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1727659200000|2024-09-30 01:20:00|3.73|1.98|3.73|1.98|3.74|1.99|3.73|1.98|0
1727659500000|2024-09-30 01:25:00|3.74|1.99|3.73|1.98|3.74|1.99|3.73|1.98|0
1727659800000|2024-09-30 01:30:00|3.72|1.97|3.72|1.97|3.73|1.98|3.72|1.97|0
1727660100000|2024-09-30 01:35:00|3.73|1.98|3.73|1.98|3.73|1.98|3.73|1.98|0
1727660400000|2024-09-30 01:40:00|3.72|1.97|3.74|1.99|3.74|1.99|3.72|1.97|0
1727660700000|2024-09-30 01:45:00|3.75|2|3.76|2.01|3.77|2.02|3.75|2|0
1727661000000|2024-09-30 01:50:00|3.77|2.02|3.75|2|3.77|2.02|3.75|2|0
1727661300000|2024-09-30 01:55:00|3.76|2.01|3.75|2|3.76|2.01|3.75|2|0
1727661600000|2024-09-30 02:00:00|3.76|2.01|3.76|2.01|3.76|2.01|3.75|2|0
1727661900000|2024-09-30 02:05:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1727662200000|2024-09-30 02:10:00|3.76|2.01|3.77|2.02|3.78|2.03|3.75|2|0
1727662500000|2024-09-30 02:15:00|3.76|2.01|3.76|2.01|3.77|2.02|3.75|2|0
1727662800000|2024-09-30 02:20:00|3.75|2|3.76|2.01|3.76|2.01|3.75|2|0
1727663100000|2024-09-30 02:25:00|3.75|2|3.76|2.01|3.76|2.01|3.75|2|0
1727663400000|2024-09-30 02:30:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1727663700000|2024-09-30 02:35:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1727664000000|2024-09-30 02:40:00|3.75|2|3.75|2|3.75|2|3.75|2|0
1727664300000|2024-09-30 02:45:00|3.74|1.99|3.74|1.99|3.74|1.99|3.74|1.99|0
1727664900000|2024-09-30 02:55:00|3.73|1.98|3.73|1.98|3.73|1.98|3.73|1.98|0
1727666400000|2024-09-30 03:20:00|3.72|1.97|3.72|1.97|3.73|1.98|3.72|1.97|0
1727666700000|2024-09-30 03:25:00|3.73|1.98|3.72|1.97|3.73|1.98|3.72|1.97|0
1727667000000|2024-09-30 03:30:00|3.71|1.96|3.72|1.97|3.72|1.97|3.71|1.96|0
1727667300000|2024-09-30 03:35:00|3.71|1.96|3.71|1.96|3.72|1.97|3.71|1.96|0
1727667600000|2024-09-30 03:40:00|3.72|1.97|3.72|1.97|3.72|1.97|3.71|1.96|0
1727667900000|2024-09-30 03:45:00|3.71|1.96|3.72|1.97|3.72|1.97|3.71|1.96|0
1727668200000|2024-09-30 03:50:00|3.71|1.96|3.72|1.97|3.72|1.97|3.71|1.96|0
1727668500000|2024-09-30 03:55:00|3.71|1.96|3.71|1.96|3.71|1.96|3.7|1.95|0
1727668800000|2024-09-30 04:00:00|3.7|1.95|3.7|1.95|3.7|1.95|3.7|1.95|0
1727669100000|2024-09-30 04:05:00|3.71|1.96|3.7|1.95|3.71|1.96|3.7|1.95|0
1727669400000|2024-09-30 04:10:00|3.71|1.96|3.71|1.96|3.71|1.96|3.7|1.95|0
1727670300000|2024-09-30 04:25:00|3.72|1.97|3.71|1.96|3.72|1.97|3.71|1.96|0
1727670600000|2024-09-30 04:30:00|3.72|1.97|3.72|1.97|3.72|1.97|3.71|1.96|0
1727670900000|2024-09-30 04:35:00|3.71|1.96|3.72|1.97|3.72|1.97|3.71|1.96|0
1727671200000|2024-09-30 04:40:00|3.71|1.96|3.72|1.97|3.72|1.97|3.71|1.96|0
1727671500000|2024-09-30 04:45:00|3.71|1.96|3.72|1.97|3.72|1.97|3.71|1.96|0
1727672400000|2024-09-30 05:00:00|3.73|1.98|3.72|1.97|3.73|1.98|3.72|1.97|0
1727672700000|2024-09-30 05:05:00|3.71|1.96|3.72|1.97|3.72|1.97|3.71|1.96|0
1727673000000|2024-09-30 05:10:00|3.73|1.98|3.73|1.98|3.73|1.98|3.72|1.97|0
1727673300000|2024-09-30 05:15:00|3.72|1.97|3.72|1.97|3.73|1.98|3.72|1.97|0
1727673600000|2024-09-30 05:20:00|3.73|1.98|3.72|1.97|3.73|1.98|3.72|1.97|0
1727673900000|2024-09-30 05:25:00|3.71|1.96|3.72|1.97|3.72|1.97|3.71|1.96|0
1727674200000|2024-09-30 05:30:00|3.71|1.96|3.72|1.97|3.72|1.97|3.71|1.96|0
1727674500000|2024-09-30 05:35:00|3.73|1.98|3.72|1.97|3.73|1.98|3.72|1.97|0
1727674800000|2024-09-30 05:40:00|3.73|1.98|3.72|1.97|3.73|1.98|3.72|1.97|0
1727675100000|2024-09-30 05:45:00|3.73|1.98|3.73|1.98|3.73|1.98|3.72|1.97|0
1727675400000|2024-09-30 05:50:00|3.74|1.99|3.74|1.99|3.74|1.99|3.74|1.99|0
1727675700000|2024-09-30 05:55:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1727676000000|2024-09-30 06:00:00|3.73|1.98|3.73|1.98|3.74|1.99|3.73|1.98|0
1727676300000|2024-09-30 06:05:00|3.74|1.99|3.74|1.99|3.74|1.99|3.74|1.99|0
1727676600000|2024-09-30 06:10:00|3.75|2|3.75|2|3.75|2|3.74|1.99|0
1727676900000|2024-09-30 06:15:00|3.74|1.99|3.75|2|3.75|2|3.74|1.99|0
1727677200000|2024-09-30 06:20:00|3.76|2.01|3.76|2.01|3.76|2.01|3.76|2.01|0
1727677800000|2024-09-30 06:30:00|3.77|2.02|3.75|2|3.77|2.02|3.75|2|0
1727678100000|2024-09-30 06:35:00|3.76|2.01|3.75|2|3.76|2.01|3.75|2|0
1727678400000|2024-09-30 06:40:00|3.76|2.01|3.75|2|3.76|2.01|3.74|1.99|0
1727679000000|2024-09-30 06:50:00|3.74|1.99|3.74|1.99|3.74|1.99|3.73|1.98|0
1727679300000|2024-09-30 06:55:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1727679600000|2024-09-30 07:00:00|3.75|2|3.73|1.98|3.75|2|3.73|1.98|0
1727679900000|2024-09-30 07:05:00|3.72|1.97|3.71|1.96|3.73|1.98|3.7|1.95|0
1727680200000|2024-09-30 07:10:00|3.7|1.95|3.7|1.95|3.71|1.96|3.7|1.95|0
1727680500000|2024-09-30 07:15:00|3.69|1.94|3.71|1.96|3.71|1.96|3.69|1.94|0
1727680800000|2024-09-30 07:20:00|3.72|1.97|3.71|1.96|3.72|1.97|3.71|1.96|0
1727681400000|2024-09-30 07:30:00|3.7|1.95|3.66|1.91|3.71|1.96|3.65|1.9|0
1727681700000|2024-09-30 07:35:00|3.65|1.9|3.66|1.91|3.66|1.91|3.65|1.9|0
1727682000000|2024-09-30 07:40:00|3.65|1.9|3.65|1.9|3.66|1.91|3.64|1.89|0
1727682300000|2024-09-30 07:45:00|3.64|1.89|3.64|1.89|3.65|1.9|3.64|1.89|0
1727682600000|2024-09-30 07:50:00|3.65|1.9|3.65|1.9|3.66|1.91|3.64|1.89|0
1727682900000|2024-09-30 07:55:00|3.64|1.89|3.66|1.91|3.66|1.91|3.64|1.89|0
1727683200000|2024-09-30 08:00:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1727683500000|2024-09-30 08:05:00|3.68|1.93|3.68|1.93|3.69|1.94|3.67|1.92|0
1727683800000|2024-09-30 08:10:00|3.67|1.92|3.68|1.93|3.69|1.94|3.67|1.92|0
1727684100000|2024-09-30 08:15:00|3.69|1.94|3.7|1.95|3.7|1.95|3.69|1.94|0
1727684400000|2024-09-30 08:20:00|3.69|1.94|3.68|1.93|3.69|1.94|3.68|1.93|0
1727684700000|2024-09-30 08:25:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1727685000000|2024-09-30 08:30:00|3.66|1.91|3.69|1.94|3.7|1.95|3.66|1.91|0
1727685300000|2024-09-30 08:35:00|3.68|1.93|3.67|1.92|3.69|1.94|3.66|1.91|0
1727685600000|2024-09-30 08:40:00|3.68|1.93|3.67|1.92|3.68|1.93|3.67|1.92|0
1727685900000|2024-09-30 08:45:00|3.68|1.93|3.68|1.93|3.68|1.93|3.67|1.92|0
1727686200000|2024-09-30 08:50:00|3.69|1.94|3.68|1.93|3.69|1.94|3.68|1.93|0
1727686500000|2024-09-30 08:55:00|3.67|1.92|3.67|1.92|3.68|1.93|3.67|1.92|0
1727686800000|2024-09-30 09:00:00|3.68|1.93|3.69|1.94|3.69|1.94|3.68|1.93|0
1727687100000|2024-09-30 09:05:00|3.68|1.93|3.68|1.93|3.68|1.93|3.68|1.93|0
1727687400000|2024-09-30 09:10:00|3.69|1.94|3.69|1.94|3.69|1.94|3.68|1.93|0
1727687700000|2024-09-30 09:15:00|3.7|1.95|3.7|1.95|3.71|1.96|3.69|1.94|0
1727688000000|2024-09-30 09:20:00|3.69|1.94|3.67|1.92|3.69|1.94|3.67|1.92|0
1727688300000|2024-09-30 09:25:00|3.66|1.91|3.67|1.92|3.67|1.92|3.66|1.91|0
1727688600000|2024-09-30 09:30:00|3.66|1.91|3.66|1.91|3.67|1.92|3.66|1.91|0
1727688900000|2024-09-30 09:35:00|3.67|1.92|3.67|1.92|3.68|1.93|3.66|1.91|0
1727689200000|2024-09-30 09:40:00|3.68|1.93|3.67|1.92|3.68|1.93|3.67|1.92|0
1727689500000|2024-09-30 09:45:00|3.66|1.91|3.66|1.91|3.67|1.92|3.66|1.91|0
1727689800000|2024-09-30 09:50:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1727690100000|2024-09-30 09:55:00|3.66|1.91|3.66|1.91|3.67|1.92|3.66|1.91|0
1727690400000|2024-09-30 10:00:00|3.67|1.92|3.66|1.91|3.67|1.92|3.66|1.91|0
1727690700000|2024-09-30 10:05:00|3.67|1.92|3.67|1.92|3.67|1.92|3.67|1.92|0
1727691000000|2024-09-30 10:10:00|3.66|1.91|3.67|1.92|3.67|1.92|3.66|1.91|0
1727691300000|2024-09-30 10:15:00|3.66|1.91|3.66|1.91|3.66|1.91|3.66|1.91|0
1727691600000|2024-09-30 10:20:00|3.67|1.92|3.66|1.91|3.67|1.92|3.66|1.91|0
1727691900000|2024-09-30 10:25:00|3.65|1.9|3.67|1.92|3.67|1.92|3.65|1.9|0
1727692200000|2024-09-30 10:30:00|3.66|1.91|3.68|1.93|3.68|1.93|3.66|1.91|0
1727692500000|2024-09-30 10:35:00|3.69|1.94|3.65|1.9|3.69|1.94|3.62|1.87|0
1727692800000|2024-09-30 10:40:00|3.66|1.91|3.65|1.9|3.66|1.91|3.65|1.9|0
1727693100000|2024-09-30 10:45:00|3.66|1.91|3.65|1.9|3.66|1.91|3.65|1.9|0
1727693400000|2024-09-30 10:50:00|3.66|1.91|3.65|1.9|3.66|1.91|3.65|1.9|0
1727693700000|2024-09-30 10:55:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1727694000000|2024-09-30 11:00:00|3.66|1.91|3.65|1.9|3.66|1.91|3.65|1.9|0
1727694300000|2024-09-30 11:05:00|3.66|1.91|3.68|1.93|3.68|1.93|3.66|1.91|0
1727694600000|2024-09-30 11:10:00|3.69|1.94|3.7|1.95|3.7|1.95|3.69|1.94|0
1727694900000|2024-09-30 11:15:00|3.69|1.94|3.68|1.93|3.7|1.95|3.68|1.93|0
1727695200000|2024-09-30 11:20:00|3.69|1.94|3.69|1.94|3.69|1.94|3.68|1.93|0
1727695500000|2024-09-30 11:25:00|3.68|1.93|3.69|1.94|3.69|1.94|3.68|1.93|0
1727695800000|2024-09-30 11:30:00|3.68|1.93|3.68|1.93|3.69|1.94|3.68|1.93|0
1727696100000|2024-09-30 11:35:00|3.69|1.94|3.62|1.87|3.7|1.95|3.62|1.87|0
1727696400000|2024-09-30 11:40:00|3.61|1.86|3.67|1.92|3.67|1.92|3.61|1.86|0
1727696700000|2024-09-30 11:45:00|3.68|1.93|3.68|1.93|3.68|1.93|3.67|1.92|0
1727697000000|2024-09-30 11:50:00|3.67|1.92|3.67|1.92|3.68|1.93|3.67|1.92|0
1727697600000|2024-09-30 12:00:00|3.66|1.91|3.66|1.91|3.66|1.91|3.66|1.91|0
1727697900000|2024-09-30 12:05:00|3.65|1.9|3.64|1.89|3.66|1.91|3.64|1.89|0
1727698200000|2024-09-30 12:10:00|3.65|1.9|3.68|1.93|3.68|1.93|3.64|1.89|0
1727698500000|2024-09-30 12:15:00|3.67|1.92|3.68|1.93|3.68|1.93|3.67|1.92|0
1727699100000|2024-09-30 12:25:00|3.67|1.92|3.67|1.92|3.68|1.93|3.67|1.92|0
1727699400000|2024-09-30 12:30:00|3.68|1.93|3.68|1.93|3.68|1.93|3.67|1.92|0
1727699700000|2024-09-30 12:35:00|3.67|1.92|3.68|1.93|3.68|1.93|3.67|1.92|0
1727700000000|2024-09-30 12:40:00|3.69|1.94|3.69|1.94|3.69|1.94|3.68|1.93|0
1727700300000|2024-09-30 12:45:00|3.68|1.93|3.7|1.95|3.7|1.95|3.67|1.92|0
1727700600000|2024-09-30 12:50:00|3.69|1.94|3.69|1.94|3.69|1.94|3.69|1.94|0
1727701200000|2024-09-30 13:00:00|3.7|1.95|3.69|1.94|3.7|1.95|3.69|1.94|0
1727701500000|2024-09-30 13:05:00|3.68|1.93|3.68|1.93|3.69|1.94|3.68|1.93|0
1727701800000|2024-09-30 13:10:00|3.67|1.92|3.67|1.92|3.68|1.93|3.67|1.92|0
1727702100000|2024-09-30 13:15:00|3.71|1.96|3.7|1.95|3.72|1.97|3.69|1.94|0
1727702400000|2024-09-30 13:20:00|3.71|1.96|3.71|1.96|3.71|1.96|3.7|1.95|0
1727702700000|2024-09-30 13:25:00|3.7|1.95|3.7|1.95|3.71|1.96|3.7|1.95|0
1727703000000|2024-09-30 13:30:00|3.69|1.94|3.66|1.91|3.7|1.95|3.65|1.9|0
1727703300000|2024-09-30 13:35:00|3.65|1.9|3.65|1.9|3.66|1.91|3.64|1.89|0
1727703600000|2024-09-30 13:40:00|3.66|1.91|3.66|1.91|3.67|1.92|3.65|1.9|0
1727703900000|2024-09-30 13:45:00|3.65|1.9|3.65|1.9|3.66|1.91|3.65|1.9|0
1727704200000|2024-09-30 13:50:00|3.66|1.91|3.71|1.96|3.71|1.96|3.66|1.91|0
1727704500000|2024-09-30 13:55:00|3.72|1.97|3.72|1.97|3.72|1.97|3.7|1.95|0
1727704800000|2024-09-30 14:00:00|3.73|1.98|3.72|1.97|3.73|1.98|3.7|1.95|0
1727705100000|2024-09-30 14:05:00|3.71|1.96|3.73|1.98|3.74|1.99|3.7|1.95|0
1727705400000|2024-09-30 14:10:00|3.74|1.99|3.75|2|3.75|2|3.73|1.98|0
1727705700000|2024-09-30 14:15:00|3.74|1.99|3.78|2.03|3.78|2.03|3.74|1.99|0
1727706000000|2024-09-30 14:20:00|3.77|2.02|3.78|2.03|3.78|2.03|3.76|2.01|0
1727706300000|2024-09-30 14:25:00|3.79|2.04|3.75|2|3.79|2.04|3.75|2|0
1727706600000|2024-09-30 14:30:00|3.74|1.99|3.73|1.98|3.75|2|3.72|1.97|0
1727706900000|2024-09-30 14:35:00|3.72|1.97|3.72|1.97|3.77|2.02|3.71|1.96|0
1727707200000|2024-09-30 14:40:00|3.73|1.98|3.72|1.97|3.73|1.98|3.72|1.97|0
1727707500000|2024-09-30 14:45:00|3.71|1.96|3.71|1.96|3.72|1.97|3.71|1.96|0
1727707800000|2024-09-30 14:50:00|3.72|1.97|3.72|1.97|3.73|1.98|3.71|1.96|0
1727708100000|2024-09-30 14:55:00|3.71|1.96|3.72|1.97|3.73|1.98|3.71|1.96|0
1727708400000|2024-09-30 15:00:00|3.73|1.98|3.66|1.91|3.73|1.98|3.65|1.9|0
1727708700000|2024-09-30 15:05:00|3.67|1.92|3.68|1.93|3.68|1.93|3.65|1.9|0
1727709000000|2024-09-30 15:10:00|3.69|1.94|3.66|1.91|3.69|1.94|3.66|1.91|0
1727709300000|2024-09-30 15:15:00|3.65|1.9|3.66|1.91|3.67|1.92|3.65|1.9|0
1727709600000|2024-09-30 15:20:00|3.65|1.9|3.66|1.91|3.66|1.91|3.65|1.9|0
1727709900000|2024-09-30 15:25:00|3.67|1.92|3.66|1.91|3.67|1.92|3.66|1.91|0
1727710200000|2024-09-30 15:30:00|3.65|1.9|3.67|1.92|3.67|1.92|3.65|1.9|0
1727710500000|2024-09-30 15:35:00|3.66|1.91|3.68|1.93|3.69|1.94|3.66|1.91|0
1727710800000|2024-09-30 15:40:00|3.69|1.94|3.68|1.93|3.7|1.95|3.67|1.92|0
1727711100000|2024-09-30 15:45:00|3.67|1.92|3.66|1.91|3.68|1.93|3.65|1.9|0
1727711400000|2024-09-30 15:50:00|3.65|1.9|3.61|1.86|3.66|1.91|3.61|1.86|0
1727711700000|2024-09-30 15:55:00|3.62|1.87|3.61|1.86|3.62|1.87|3.61|1.86|0
1727712000000|2024-09-30 16:00:00|3.6|1.85|3.6|1.85|3.61|1.86|3.6|1.85|0
1727712300000|2024-09-30 16:05:00|3.59|1.84|3.59|1.84|3.6|1.85|3.57|1.82|0
1727712600000|2024-09-30 16:10:00|3.58|1.83|3.58|1.83|3.6|1.85|3.57|1.82|0
1727712900000|2024-09-30 16:15:00|3.57|1.82|3.58|1.83|3.58|1.83|3.57|1.82|0
1727713200000|2024-09-30 16:20:00|3.59|1.84|3.59|1.84|3.59|1.84|3.57|1.82|0
1727713500000|2024-09-30 16:25:00|3.58|1.83|3.59|1.84|3.59|1.84|3.58|1.83|0
1727713800000|2024-09-30 16:30:00|3.58|1.83|3.6|1.85|3.6|1.85|3.58|1.83|0
1727714100000|2024-09-30 16:35:00|3.59|1.84|3.59|1.84|3.6|1.85|3.58|1.83|0
1727714400000|2024-09-30 16:40:00|3.6|1.85|3.58|1.83|3.6|1.85|3.57|1.82|0
1727714700000|2024-09-30 16:45:00|3.57|1.82|3.58|1.83|3.58|1.83|3.57|1.82|0
1727715000000|2024-09-30 16:50:00|3.57|1.82|3.58|1.83|3.58|1.83|3.57|1.82|0
1727715300000|2024-09-30 16:55:00|3.57|1.82|3.58|1.83|3.58|1.83|3.57|1.82|0
1727715600000|2024-09-30 17:00:00|3.59|1.84|3.59|1.84|3.59|1.84|3.58|1.83|0
1727715900000|2024-09-30 17:05:00|3.58|1.83|3.59|1.84|3.59|1.84|3.58|1.83|0
1727716200000|2024-09-30 17:10:00|3.6|1.85|3.61|1.86|3.61|1.86|3.59|1.84|0
1727716500000|2024-09-30 17:15:00|3.62|1.87|3.62|1.87|3.62|1.87|3.6|1.85|0
1727716800000|2024-09-30 17:20:00|3.61|1.86|3.61|1.86|3.62|1.87|3.61|1.86|0
1727717100000|2024-09-30 17:25:00|3.62|1.87|3.63|1.88|3.63|1.88|3.61|1.86|0
1727717400000|2024-09-30 17:30:00|3.62|1.87|3.62|1.87|3.63|1.88|3.62|1.87|0
1727717700000|2024-09-30 17:35:00|3.63|1.88|3.62|1.87|3.63|1.88|3.62|1.87|0
1727718000000|2024-09-30 17:40:00|3.63|1.88|3.62|1.87|3.63|1.88|3.61|1.86|0
1727718300000|2024-09-30 17:45:00|3.61|1.86|3.61|1.86|3.62|1.87|3.61|1.86|0
1727718600000|2024-09-30 17:50:00|3.62|1.87|3.61|1.86|3.62|1.87|3.61|1.86|0
1727718900000|2024-09-30 17:55:00|3.6|1.85|3.6|1.85|3.63|1.88|3.59|1.84|0
1727719200000|2024-09-30 18:00:00|3.61|1.86|3.56|1.81|3.61|1.86|3.56|1.81|0
1727719500000|2024-09-30 18:05:00|3.57|1.82|3.57|1.82|3.59|1.84|3.56|1.81|0
1727719800000|2024-09-30 18:10:00|3.58|1.83|3.61|1.86|3.62|1.87|3.58|1.83|0
1727720100000|2024-09-30 18:15:00|3.62|1.87|3.66|1.91|3.66|1.91|3.54|1.79|0
1727720400000|2024-09-30 18:20:00|3.67|1.92|3.72|1.97|3.74|1.99|3.55|1.8|0
1727720700000|2024-09-30 18:25:00|3.73|1.98|3.67|1.92|3.74|1.99|3.67|1.92|0
1727721000000|2024-09-30 18:30:00|3.68|1.93|3.65|1.9|3.71|1.96|3.64|1.89|0
1727721300000|2024-09-30 18:35:00|3.64|1.89|3.6|1.85|3.73|1.98|3.59|1.84|0
1727721600000|2024-09-30 18:40:00|3.59|1.84|3.58|1.83|3.6|1.85|3.57|1.82|0
1727721900000|2024-09-30 18:45:00|3.57|1.82|3.58|1.83|3.58|1.83|3.56|1.81|0
1727722200000|2024-09-30 18:50:00|3.57|1.82|3.56|1.81|3.59|1.84|3.55|1.8|0
1727722500000|2024-09-30 18:55:00|3.57|1.82|3.59|1.84|3.59|1.84|3.56|1.81|0
1727722800000|2024-09-30 19:00:00|3.6|1.85|3.59|1.84|3.62|1.87|3.59|1.84|0
1727723100000|2024-09-30 19:05:00|3.6|1.85|3.59|1.84|3.6|1.85|3.58|1.83|0
1727723400000|2024-09-30 19:10:00|3.6|1.85|3.6|1.85|3.61|1.86|3.59|1.84|0
1727723700000|2024-09-30 19:15:00|3.59|1.84|3.56|1.81|3.6|1.85|3.56|1.81|0
1727724000000|2024-09-30 19:20:00|3.57|1.82|3.57|1.82|3.58|1.83|3.56|1.81|0
1727724300000|2024-09-30 19:25:00|3.58|1.83|3.56|1.81|3.58|1.83|3.56|1.81|0
1727724600000|2024-09-30 19:30:00|3.57|1.82|3.56|1.81|3.57|1.82|3.55|1.8|0
1727724900000|2024-09-30 19:35:00|3.55|1.8|3.52|1.77|3.56|1.81|3.52|1.77|0
1727725200000|2024-09-30 19:40:00|3.53|1.78|3.51|1.76|3.54|1.79|3.5|1.75|0
1727725500000|2024-09-30 19:45:00|3.5|1.75|3.64|1.89|3.64|1.89|3.46|1.71|0
1727725800000|2024-09-30 19:50:00|3.56|1.81|3.51|1.76|3.56|1.81|3.51|1.76|0
1727726100000|2024-09-30 19:55:00|3.5|1.75|3.5|1.75|3.52|1.77|3.46|1.71|0
1727726400000|2024-09-30 20:00:00|3.48|1.73|3.52|1.77|3.53|1.78|3.48|1.73|0
1727726700000|2024-09-30 20:05:00|3.51|1.76|3.53|1.78|3.53|1.78|3.51|1.76|0
1727727000000|2024-09-30 20:10:00|3.52|1.77|3.53|1.78|3.53|1.78|3.52|1.77|0
1727727300000|2024-09-30 20:15:00|3.65|1.65|3.64|1.64|3.65|1.65|3.64|1.64|0
1727727600000|2024-09-30 20:20:00|3.63|1.63|3.63|1.63|3.63|1.63|3.63|1.63|0
1727727900000|2024-09-30 20:25:00|3.64|1.64|3.62|1.62|3.64|1.64|3.62|1.62|0
1727728200000|2024-09-30 20:30:00|3.63|1.63|3.63|1.63|3.63|1.63|3.62|1.62|0
1727729100000|2024-09-30 20:45:00|3.64|1.64|3.64|1.64|3.64|1.64|3.63|1.63|0
1727729700000|2024-09-30 20:55:00|3.65|1.65|3.66|1.66|3.66|1.66|3.64|1.64|0
1727731800000|2024-09-30 21:30:00|3.65|1.65|3.65|1.65|3.65|1.65|3.65|1.65|0
1727732100000|2024-09-30 21:35:00|3.66|1.66|3.65|1.65|3.66|1.66|3.65|1.65|0
1727733000000|2024-09-30 21:50:00|3.64|1.64|3.65|1.65|3.65|1.65|3.64|1.64|0
1727733300000|2024-09-30 21:55:00|3.64|1.64|3.65|1.65|3.65|1.65|3.64|1.64|0
1727733600000|2024-09-30 22:00:00|3.64|1.64|3.65|1.65|3.65|1.65|3.64|1.64|0
1727733900000|2024-09-30 22:05:00|3.66|1.66|3.66|1.66|3.67|1.67|3.66|1.66|0
1727734200000|2024-09-30 22:10:00|3.67|1.67|3.67|1.67|3.67|1.67|3.66|1.66|0
1727734500000|2024-09-30 22:15:00|3.68|1.68|3.66|1.66|3.68|1.68|3.66|1.66|0
1727734800000|2024-09-30 22:20:00|3.67|1.67|3.66|1.66|3.67|1.67|3.66|1.66|0
1727735100000|2024-09-30 22:25:00|3.65|1.65|3.65|1.65|3.66|1.66|3.64|1.64|0
1727735400000|2024-09-30 22:30:00|3.66|1.66|3.65|1.65|3.66|1.66|3.64|1.64|0
1727735700000|2024-09-30 22:35:00|3.64|1.64|3.64|1.64|3.64|1.64|3.64|1.64|0
1727736000000|2024-09-30 22:40:00|3.65|1.65|3.65|1.65|3.65|1.65|3.65|1.65|0
1727736300000|2024-09-30 22:45:00|3.64|1.64|3.64|1.64|3.65|1.65|3.64|1.64|0
1727736900000|2024-09-30 22:55:00|3.65|1.65|3.65|1.65|3.65|1.65|3.64|1.64|0
1727737200000|2024-09-30 23:00:00|3.64|1.64|3.65|1.65|3.66|1.66|3.64|1.64|0
1727737500000|2024-09-30 23:05:00|3.66|1.66|3.65|1.65|3.66|1.66|3.64|1.64|0
1727737800000|2024-09-30 23:10:00|3.64|1.64|3.64|1.64|3.65|1.65|3.64|1.64|0
1727738100000|2024-09-30 23:15:00|3.65|1.65|3.65|1.65|3.65|1.65|3.64|1.64|0
1727738700000|2024-09-30 23:25:00|3.66|1.66|3.65|1.65|3.66|1.66|3.65|1.65|0
1727739000000|2024-09-30 23:30:00|3.66|1.66|3.65|1.65|3.66|1.66|3.65|1.65|0
1727739600000|2024-09-30 23:40:00|3.64|1.64|3.64|1.64|3.64|1.64|3.64|1.64|0
1727739900000|2024-09-30 23:45:00|3.65|1.65|3.65|1.65|3.65|1.65|3.65|1.65|0
1727740200000|2024-09-30 23:50:00|3.64|1.64|3.64|1.64|3.64|1.64|3.64|1.64|0
1727740500000|2024-09-30 23:55:00|3.63|1.63|3.63|1.63|3.63|1.63|3.63|1.63|0
1727740800000|2024-10-01 00:00:00|3.62|1.62|3.63|1.63|3.64|1.64|3.62|1.62|0
1727741100000|2024-10-01 00:05:00|3.62|1.62|3.62|1.62|3.63|1.63|3.62|1.62|0
1727741400000|2024-10-01 00:10:00|3.63|1.63|3.63|1.63|3.63|1.63|3.62|1.62|0
1727741700000|2024-10-01 00:15:00|3.64|1.64|3.71|1.71|3.71|1.71|3.64|1.64|0
1727742000000|2024-10-01 00:20:00|3.7|1.7|3.7|1.7|3.71|1.71|3.7|1.7|0
1727742300000|2024-10-01 00:25:00|3.69|1.69|3.69|1.69|3.7|1.7|3.69|1.69|0
1727742600000|2024-10-01 00:30:00|3.56|1.81|3.56|1.81|3.56|1.81|3.56|1.81|0
1727742900000|2024-10-01 00:35:00|3.55|1.8|3.55|1.8|3.56|1.81|3.55|1.8|0
1727743200000|2024-10-01 00:40:00|3.56|1.81|3.56|1.81|3.56|1.81|3.55|1.8|0
1727743500000|2024-10-01 00:45:00|3.55|1.8|3.53|1.78|3.55|1.8|3.53|1.78|0
1727743800000|2024-10-01 00:50:00|3.54|1.79|3.54|1.79|3.54|1.79|3.53|1.78|0
1727744100000|2024-10-01 00:55:00|3.53|1.78|3.54|1.79|3.54|1.79|3.53|1.78|0
1727744400000|2024-10-01 01:00:00|3.53|1.78|3.54|1.79|3.54|1.79|3.53|1.78|0
1727744700000|2024-10-01 01:05:00|3.53|1.78|3.53|1.78|3.53|1.78|3.53|1.78|0
1727745000000|2024-10-01 01:10:00|3.54|1.79|3.53|1.78|3.54|1.79|3.53|1.78|0
1727745300000|2024-10-01 01:15:00|3.54|1.79|3.53|1.78|3.54|1.79|3.53|1.78|0
1727745900000|2024-10-01 01:25:00|3.52|1.77|3.52|1.77|3.52|1.77|3.51|1.76|0
1727746200000|2024-10-01 01:30:00|3.51|1.76|3.51|1.76|3.52|1.77|3.5|1.75|0
1727746500000|2024-10-01 01:35:00|3.5|1.75|3.51|1.76|3.51|1.76|3.5|1.75|0
1727746800000|2024-10-01 01:40:00|3.5|1.75|3.5|1.75|3.51|1.76|3.5|1.75|0
1727747100000|2024-10-01 01:45:00|3.51|1.76|3.5|1.75|3.51|1.76|3.49|1.74|0
1727747400000|2024-10-01 01:50:00|3.49|1.74|3.49|1.74|3.5|1.75|3.49|1.74|0
1727747700000|2024-10-01 01:55:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1727748000000|2024-10-01 02:00:00|3.48|1.73|3.5|1.75|3.5|1.75|3.48|1.73|0
1727748300000|2024-10-01 02:05:00|3.49|1.74|3.5|1.75|3.5|1.75|3.49|1.74|0
1727748600000|2024-10-01 02:10:00|3.49|1.74|3.5|1.75|3.5|1.75|3.49|1.74|0
1727749500000|2024-10-01 02:25:00|3.49|1.74|3.5|1.75|3.5|1.75|3.49|1.74|0
1727750100000|2024-10-01 02:35:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1727751300000|2024-10-01 02:55:00|3.51|1.76|3.51|1.76|3.51|1.76|3.5|1.75|0
1727751600000|2024-10-01 03:00:00|3.5|1.75|3.51|1.76|3.51|1.76|3.5|1.75|0
1727752800000|2024-10-01 03:20:00|3.52|1.77|3.52|1.77|3.52|1.77|3.51|1.76|0
1727753700000|2024-10-01 03:35:00|3.51|1.76|3.52|1.77|3.52|1.77|3.51|1.76|0
1727754000000|2024-10-01 03:40:00|3.51|1.76|3.51|1.76|3.51|1.76|3.51|1.76|0
1727754300000|2024-10-01 03:45:00|3.5|1.75|3.51|1.76|3.51|1.76|3.5|1.75|0
1727754600000|2024-10-01 03:50:00|3.52|1.77|3.51|1.76|3.52|1.77|3.51|1.76|0
1727755200000|2024-10-01 04:00:00|3.52|1.77|3.52|1.77|3.52|1.77|3.51|1.76|0
1727755500000|2024-10-01 04:05:00|3.51|1.76|3.51|1.76|3.52|1.77|3.51|1.76|0
1727755800000|2024-10-01 04:10:00|3.52|1.77|3.52|1.77|3.52|1.77|3.51|1.76|0
1727756100000|2024-10-01 04:15:00|3.53|1.78|3.52|1.77|3.53|1.78|3.52|1.77|0
1727756700000|2024-10-01 04:25:00|3.51|1.76|3.51|1.76|3.52|1.77|3.51|1.76|0
1727757000000|2024-10-01 04:30:00|3.52|1.77|3.53|1.78|3.53|1.78|3.51|1.76|0
1727757300000|2024-10-01 04:35:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1727757600000|2024-10-01 04:40:00|3.53|1.78|3.53|1.78|3.53|1.78|3.52|1.77|0
1727757900000|2024-10-01 04:45:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1727758200000|2024-10-01 04:50:00|3.53|1.78|3.53|1.78|3.53|1.78|3.52|1.77|0
1727758500000|2024-10-01 04:55:00|3.52|1.77|3.53|1.78|3.53|1.78|3.52|1.77|0
1727759100000|2024-10-01 05:05:00|3.54|1.79|3.53|1.78|3.54|1.79|3.53|1.78|0
1727759400000|2024-10-01 05:10:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1727759700000|2024-10-01 05:15:00|3.53|1.78|3.53|1.78|3.53|1.78|3.52|1.77|0
1727760000000|2024-10-01 05:20:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1727760600000|2024-10-01 05:30:00|3.51|1.76|3.52|1.77|3.52|1.77|3.51|1.76|0
1727760900000|2024-10-01 05:35:00|3.53|1.78|3.53|1.78|3.54|1.79|3.52|1.77|0
1727761200000|2024-10-01 05:40:00|3.54|1.79|3.53|1.78|3.54|1.79|3.53|1.78|0
1727761500000|2024-10-01 05:45:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1727761800000|2024-10-01 05:50:00|3.51|1.76|3.51|1.76|3.51|1.76|3.51|1.76|0
1727762100000|2024-10-01 05:55:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1727762400000|2024-10-01 06:00:00|3.53|1.78|3.52|1.77|3.53|1.78|3.52|1.77|0
1727762700000|2024-10-01 06:05:00|3.53|1.78|3.52|1.77|3.53|1.78|3.52|1.77|0
1727763300000|2024-10-01 06:15:00|3.51|1.76|3.51|1.76|3.52|1.77|3.51|1.76|0
1727763600000|2024-10-01 06:20:00|3.52|1.77|3.51|1.76|3.52|1.77|3.51|1.76|0
1727763900000|2024-10-01 06:25:00|3.52|1.77|3.51|1.76|3.52|1.77|3.51|1.76|0
1727764200000|2024-10-01 06:30:00|3.5|1.75|3.5|1.75|3.51|1.76|3.5|1.75|0
1727764500000|2024-10-01 06:35:00|3.49|1.74|3.5|1.75|3.5|1.75|3.49|1.74|0
1727764800000|2024-10-01 06:40:00|3.49|1.74|3.5|1.75|3.5|1.75|3.49|1.74|0
1727765100000|2024-10-01 06:45:00|3.49|1.74|3.49|1.74|3.5|1.75|3.49|1.74|0
1727765400000|2024-10-01 06:50:00|3.5|1.75|3.5|1.75|3.5|1.75|3.49|1.74|0
1727765700000|2024-10-01 06:55:00|3.51|1.76|3.51|1.76|3.51|1.76|3.5|1.75|0
1727766000000|2024-10-01 07:00:00|3.52|1.77|3.5|1.75|3.53|1.78|3.5|1.75|0
1727766300000|2024-10-01 07:05:00|3.51|1.76|3.54|1.79|3.54|1.79|3.51|1.76|0
1727766600000|2024-10-01 07:10:00|3.55|1.8|3.56|1.81|3.56|1.81|3.54|1.79|0
1727766900000|2024-10-01 07:15:00|3.57|1.82|3.57|1.82|3.57|1.82|3.55|1.8|0
1727767200000|2024-10-01 07:20:00|3.56|1.81|3.59|1.84|3.61|1.86|3.56|1.81|0
1727767500000|2024-10-01 07:25:00|3.58|1.83|3.58|1.83|3.58|1.83|3.57|1.82|0
1727767800000|2024-10-01 07:30:00|3.57|1.82|3.57|1.82|3.59|1.84|3.56|1.81|0
1727768100000|2024-10-01 07:35:00|3.56|1.81|3.55|1.8|3.56|1.81|3.55|1.8|0
1727768400000|2024-10-01 07:40:00|3.56|1.81|3.55|1.8|3.56|1.81|3.55|1.8|0
1727768700000|2024-10-01 07:45:00|3.56|1.81|3.55|1.8|3.56|1.81|3.55|1.8|0
1727769000000|2024-10-01 07:50:00|3.54|1.79|3.54|1.79|3.55|1.8|3.54|1.79|0
1727769300000|2024-10-01 07:55:00|3.55|1.8|3.54|1.79|3.55|1.8|3.54|1.79|0
1727769600000|2024-10-01 08:00:00|3.55|1.8|3.56|1.81|3.56|1.81|3.55|1.8|0
1727769900000|2024-10-01 08:05:00|3.55|1.8|3.56|1.81|3.56|1.81|3.55|1.8|0
1727770200000|2024-10-01 08:10:00|3.57|1.82|3.57|1.82|3.58|1.83|3.56|1.81|0
1727770500000|2024-10-01 08:15:00|3.58|1.83|3.57|1.82|3.58|1.83|3.56|1.81|0
1727770800000|2024-10-01 08:20:00|3.56|1.81|3.57|1.82|3.57|1.82|3.56|1.81|0
1727771100000|2024-10-01 08:25:00|3.56|1.81|3.56|1.81|3.57|1.82|3.56|1.81|0
1727771400000|2024-10-01 08:30:00|3.57|1.82|3.55|1.8|3.57|1.82|3.55|1.8|0
1727771700000|2024-10-01 08:35:00|3.54|1.79|3.56|1.81|3.56|1.81|3.54|1.79|0
1727772000000|2024-10-01 08:40:00|3.55|1.8|3.55|1.8|3.56|1.81|3.55|1.8|0
1727772300000|2024-10-01 08:45:00|3.56|1.81|3.56|1.81|3.56|1.81|3.55|1.8|0
1727772600000|2024-10-01 08:50:00|3.57|1.82|3.57|1.82|3.57|1.82|3.56|1.81|0
1727772900000|2024-10-01 08:55:00|3.56|1.81|3.56|1.81|3.56|1.81|3.56|1.81|0
1727773200000|2024-10-01 09:00:00|3.57|1.82|3.56|1.81|3.57|1.82|3.56|1.81|0
1727773500000|2024-10-01 09:05:00|3.57|1.82|3.57|1.82|3.57|1.82|3.56|1.81|0
1727774100000|2024-10-01 09:15:00|3.56|1.81|3.58|1.83|3.58|1.83|3.56|1.81|0
1727774400000|2024-10-01 09:20:00|3.57|1.82|3.57|1.82|3.58|1.83|3.57|1.82|0
1727774700000|2024-10-01 09:25:00|3.56|1.81|3.56|1.81|3.56|1.81|3.55|1.8|0
1727775000000|2024-10-01 09:30:00|3.55|1.8|3.55|1.8|3.56|1.81|3.55|1.8|0
1727775300000|2024-10-01 09:35:00|3.56|1.81|3.56|1.81|3.56|1.81|3.55|1.8|0
1727775900000|2024-10-01 09:45:00|3.55|1.8|3.56|1.81|3.56|1.81|3.55|1.8|0
1727776200000|2024-10-01 09:50:00|3.55|1.8|3.55|1.8|3.56|1.81|3.55|1.8|0
1727776800000|2024-10-01 10:00:00|3.56|1.81|3.55|1.8|3.56|1.81|3.55|1.8|0
1727777400000|2024-10-01 10:10:00|3.54|1.79|3.54|1.79|3.55|1.8|3.54|1.79|0
1727778000000|2024-10-01 10:20:00|3.53|1.78|3.53|1.78|3.54|1.79|3.53|1.78|0
1727778300000|2024-10-01 10:25:00|3.54|1.79|3.29|1.54|3.54|1.79|3.28|1.53|0
1727778600000|2024-10-01 10:30:00|3.28|1.53|3.29|1.54|3.29|1.54|3.28|1.53|0
1727778900000|2024-10-01 10:35:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1727779800000|2024-10-01 10:50:00|3.27|1.52|3.28|1.53|3.28|1.53|3.27|1.52|0
1727780100000|2024-10-01 10:55:00|3.27|1.52|3.27|1.52|3.27|1.52|3.26|1.51|0
1727780400000|2024-10-01 11:00:00|3.26|1.51|3.25|1.5|3.26|1.51|3.25|1.5|0
1727780700000|2024-10-01 11:05:00|3.26|1.51|3.26|1.51|3.26|1.51|3.25|1.5|0
1727781000000|2024-10-01 11:10:00|3.25|1.5|3.26|1.51|3.26|1.51|3.25|1.5|0
1727781300000|2024-10-01 11:15:00|3.27|1.52|3.27|1.52|3.27|1.52|3.27|1.52|0
1727781600000|2024-10-01 11:20:00|3.28|1.53|3.28|1.53|3.28|1.53|3.28|1.53|0
1727782200000|2024-10-01 11:30:00|3.29|1.54|3.29|1.54|3.29|1.54|3.28|1.53|0
1727782500000|2024-10-01 11:35:00|3.3|1.55|3.3|1.55|3.3|1.55|3.29|1.54|0
1727782800000|2024-10-01 11:40:00|3.29|1.54|3.3|1.55|3.3|1.55|3.29|1.54|0
1727783100000|2024-10-01 11:45:00|3.29|1.54|3.3|1.55|3.3|1.55|3.29|1.54|0
1727783400000|2024-10-01 11:50:00|3.29|1.54|3.29|1.54|3.3|1.55|3.28|1.53|0
1727784000000|2024-10-01 12:00:00|3.28|1.53|3.28|1.53|3.28|1.53|3.28|1.53|0
1727784300000|2024-10-01 12:05:00|3.29|1.54|3.28|1.53|3.29|1.54|3.28|1.53|0
1727784600000|2024-10-01 12:10:00|3.29|1.54|3.28|1.53|3.29|1.54|3.28|1.53|0
1727784900000|2024-10-01 12:15:00|3.29|1.54|3.29|1.54|3.3|1.55|3.29|1.54|0
1727785200000|2024-10-01 12:20:00|3.28|1.53|3.28|1.53|3.28|1.53|3.28|1.53|0
1727785500000|2024-10-01 12:25:00|3.27|1.52|3.61|1.86|3.61|1.86|3.27|1.52|0
1727785800000|2024-10-01 12:30:00|3.62|1.87|3.62|1.87|3.62|1.87|3.61|1.86|0
1727786100000|2024-10-01 12:35:00|3.61|1.86|3.61|1.86|3.62|1.87|3.61|1.86|0
1727786400000|2024-10-01 12:40:00|3.62|1.87|3.61|1.86|3.62|1.87|3.6|1.85|0
1727787000000|2024-10-01 12:50:00|3.6|1.85|3.6|1.85|3.61|1.86|3.6|1.85|0
1727787300000|2024-10-01 12:55:00|3.61|1.86|3.6|1.85|3.61|1.86|3.6|1.85|0
1727787600000|2024-10-01 13:00:00|3.61|1.86|3.6|1.85|3.61|1.86|3.59|1.84|0
1727787900000|2024-10-01 13:05:00|3.59|1.84|3.59|1.84|3.6|1.85|3.59|1.84|0
1727788200000|2024-10-01 13:10:00|3.6|1.85|3.6|1.85|3.6|1.85|3.59|1.84|0
1727788500000|2024-10-01 13:15:00|3.61|1.86|3.62|1.87|3.62|1.87|3.6|1.85|0
1727788800000|2024-10-01 13:20:00|3.63|1.88|3.61|1.86|3.63|1.88|3.61|1.86|0
1727789100000|2024-10-01 13:25:00|3.62|1.87|3.61|1.86|3.62|1.87|3.61|1.86|0
1727789400000|2024-10-01 13:30:00|3.6|1.85|3.71|1.96|3.75|2|3.6|1.85|0
1727789700000|2024-10-01 13:35:00|3.72|1.97|3.96|2.21|4|2.25|3.71|1.96|0
1727790000000|2024-10-01 13:40:00|3.97|2.22|4.05|2.3|4.06|2.31|3.97|2.22|0
1727790300000|2024-10-01 13:45:00|4.06|2.31|4.11|2.36|4.12|2.37|4.06|2.31|0
1727790600000|2024-10-01 13:50:00|4.12|2.37|4.07|2.32|4.13|2.38|3.93|2.18|0
1727790900000|2024-10-01 13:55:00|4.08|2.33|3.99|2.24|4.11|2.36|3.92|2.17|0
1727791200000|2024-10-01 14:00:00|4.03|2.28|4.11|2.36|4.13|2.38|3.95|2.2|0
1727791500000|2024-10-01 14:05:00|4.12|2.37|4.25|2.5|4.25|2.5|4.04|2.29|0
1727791800000|2024-10-01 14:10:00|4.24|2.49|4.71|2.83|4.72|2.95|4.24|2.49|0
1727792100000|2024-10-01 14:15:00|4.72|2.79|4.62|2.77|4.72|2.8|4.55|2.73|0
1727792400000|2024-10-01 14:20:00|4.63|2.78|4.41|2.64|4.63|2.78|4.39|2.64|0
1727792700000|2024-10-01 14:25:00|4.4|2.65|4.44|2.66|4.52|2.71|4.33|2.58|0
1727793000000|2024-10-01 14:30:00|4.43|2.67|4.47|2.68|4.54|2.72|4.43|2.66|0
1727793300000|2024-10-01 14:35:00|4.49|2.69|4.3|2.55|4.5|2.7|4.29|2.54|0
1727793600000|2024-10-01 14:40:00|4.31|2.56|4.27|2.52|4.32|2.57|4.19|2.44|0
1727793900000|2024-10-01 14:45:00|4.28|2.53|4.32|2.57|4.34|2.59|4.22|2.47|0
1727794200000|2024-10-01 14:50:00|4.33|2.58|4.39|2.63|4.39|2.63|4.28|2.53|0
1727794500000|2024-10-01 14:55:00|4.38|2.62|4.38|2.63|4.42|2.65|4.35|2.6|0
1727794800000|2024-10-01 15:00:00|4.39|2.64|4.37|2.62|4.39|2.64|4.35|2.6|0
1727795100000|2024-10-01 15:05:00|4.38|2.63|4.54|2.72|4.54|2.72|4.36|2.61|0
1727795400000|2024-10-01 15:10:00|4.53|2.71|4.52|2.71|4.55|2.73|4.4|2.64|0
1727795700000|2024-10-01 15:15:00|4.51|2.7|4.48|2.69|4.53|2.72|4.48|2.69|0
1727796000000|2024-10-01 15:20:00|4.49|2.68|4.47|2.68|4.49|2.7|4.43|2.66|0
1727796300000|2024-10-01 15:25:00|4.46|2.67|4.31|2.56|4.46|2.68|4.3|2.55|0
1727796600000|2024-10-01 15:30:00|4.32|2.57|4.35|2.6|4.55|2.73|4.3|2.55|0
1727796900000|2024-10-01 15:35:00|4.36|2.61|4.32|2.57|4.39|2.63|4.32|2.57|0
1727797200000|2024-10-01 15:40:00|4.31|2.56|4.31|2.56|4.32|2.57|4.27|2.52|0
1727797500000|2024-10-01 15:45:00|4.3|2.55|4.32|2.57|4.34|2.59|4.3|2.55|0
1727797800000|2024-10-01 15:50:00|4.31|2.56|4.31|2.56|4.32|2.57|4.3|2.55|0
1727798100000|2024-10-01 15:55:00|4.3|2.55|4.34|2.59|4.37|2.62|4.3|2.55|0
1727798400000|2024-10-01 16:00:00|4.35|2.6|4.3|2.55|4.36|2.61|4.29|2.54|0
1727798700000|2024-10-01 16:05:00|4.29|2.54|4.21|2.46|4.3|2.55|4.2|2.45|0
1727799000000|2024-10-01 16:10:00|4.2|2.45|4.23|2.48|4.24|2.49|4.17|2.42|0
1727799300000|2024-10-01 16:15:00|4.22|2.47|4.22|2.47|4.23|2.48|4.2|2.45|0
1727799600000|2024-10-01 16:20:00|4.21|2.46|4.23|2.48|4.29|2.54|4.2|2.45|0
1727799900000|2024-10-01 16:25:00|4.25|2.5|4.23|2.48|4.29|2.54|4.22|2.47|0
1727800200000|2024-10-01 16:30:00|4.22|2.47|4.3|2.55|4.37|2.62|4.22|2.47|0
1727800500000|2024-10-01 16:35:00|4.31|2.56|4.34|2.59|4.35|2.6|4.28|2.53|0
1727800800000|2024-10-01 16:40:00|4.33|2.58|4.48|2.69|4.48|2.69|4.32|2.57|0
1727801100000|2024-10-01 16:45:00|4.47|2.68|4.53|2.72|4.57|2.74|4.47|2.68|0
1727801400000|2024-10-01 16:50:00|4.52|2.71|4.42|2.65|4.52|2.71|4.38|2.63|0
1727801700000|2024-10-01 16:55:00|4.41|2.66|4.42|2.65|4.53|2.72|4.37|2.62|0
1727802000000|2024-10-01 17:00:00|4.36|2.61|4.37|2.62|4.43|2.66|4.36|2.61|0
1727802300000|2024-10-01 17:05:00|4.36|2.61|4.58|2.75|4.6|2.76|4.36|2.61|0
1727802600000|2024-10-01 17:10:00|4.57|2.74|4.61|2.76|4.61|2.76|4.55|2.73|0
1727802900000|2024-10-01 17:15:00|4.6|2.77|4.58|2.75|4.62|2.77|4.55|2.73|0
1727803200000|2024-10-01 17:20:00|4.57|2.74|4.58|2.75|4.59|2.75|4.54|2.72|0
1727803500000|2024-10-01 17:25:00|4.59|2.76|4.53|2.72|4.6|2.76|4.46|2.68|0
1727803800000|2024-10-01 17:30:00|4.54|2.71|4.31|2.56|4.58|2.75|4.3|2.55|0
1727804100000|2024-10-01 17:35:00|4.32|2.57|4.34|2.59|4.36|2.61|4.32|2.57|0
1727804400000|2024-10-01 17:40:00|4.35|2.6|4.26|2.51|4.4|2.64|4.25|2.5|0
1727804700000|2024-10-01 17:45:00|4.25|2.5|4.26|2.51|4.27|2.52|4.24|2.49|0
1727805000000|2024-10-01 17:50:00|4.27|2.52|4.23|2.48|4.27|2.52|4.23|2.48|0
1727805300000|2024-10-01 17:55:00|4.24|2.49|4.19|2.44|4.31|2.56|4.19|2.44|0
1727805600000|2024-10-01 18:00:00|4.18|2.43|4.19|2.44|4.27|2.52|4.15|2.4|0
1727805900000|2024-10-01 18:05:00|4.18|2.43|4.18|2.43|4.2|2.45|4.17|2.42|0
1727806200000|2024-10-01 18:10:00|4.19|2.44|4.13|2.38|4.19|2.44|4.13|2.38|0
1727806500000|2024-10-01 18:15:00|4.12|2.37|4.35|2.6|4.35|2.6|4.05|2.3|0
1727806800000|2024-10-01 18:20:00|4.34|2.59|4.35|2.6|4.36|2.61|4.33|2.58|0
1727807100000|2024-10-01 18:25:00|4.34|2.59|4.38|2.63|4.41|2.65|4.33|2.58|0
1727807400000|2024-10-01 18:30:00|4.37|2.62|4.37|2.62|4.39|2.63|4.35|2.6|0
1727807700000|2024-10-01 18:35:00|4.36|2.61|4.38|2.63|4.41|2.66|4.35|2.6|0
1727808000000|2024-10-01 18:40:00|4.42|2.67|4.42|2.67|4.44|2.69|4.41|2.66|0
1727808300000|2024-10-01 18:45:00|4.41|2.66|4.43|2.68|4.44|2.69|4.41|2.66|0
1727808600000|2024-10-01 18:50:00|4.42|2.67|4.44|2.69|4.46|2.71|4.41|2.66|0
1727808900000|2024-10-01 18:55:00|4.43|2.68|4.39|2.64|4.44|2.69|4.39|2.64|0
1727809200000|2024-10-01 19:00:00|4.4|2.65|4.41|2.66|4.42|2.67|4.4|2.65|0
1727809500000|2024-10-01 19:05:00|4.42|2.67|4.4|2.65|4.43|2.68|4.39|2.64|0
1727809800000|2024-10-01 19:10:00|4.41|2.66|4.43|2.68|4.44|2.69|4.4|2.65|0
1727810100000|2024-10-01 19:15:00|4.42|2.67|4.42|2.67|4.45|2.7|4.42|2.67|0
1727810400000|2024-10-01 19:20:00|4.43|2.68|4.41|2.66|4.43|2.68|4.39|2.64|0
1727810700000|2024-10-01 19:25:00|4.4|2.65|4.4|2.65|4.41|2.66|4.39|2.64|0
1727811000000|2024-10-01 19:30:00|4.41|2.66|4.47|2.72|4.47|2.72|4.41|2.66|0
1727811300000|2024-10-01 19:35:00|4.46|2.71|4.48|2.73|4.51|2.76|4.37|2.62|0
1727811600000|2024-10-01 19:40:00|4.47|2.72|4.48|2.73|4.49|2.74|4.45|2.7|0
1727811900000|2024-10-01 19:45:00|4.49|2.74|4.51|2.76|4.51|2.76|4.48|2.73|0
1727812200000|2024-10-01 19:50:00|4.5|2.75|4.56|2.81|4.57|2.82|4.49|2.74|0
1727812500000|2024-10-01 19:55:00|4.54|2.79|4.63|2.88|4.64|2.89|4.52|2.77|0
1727812800000|2024-10-01 20:00:00|4.61|2.86|4.59|2.84|4.61|2.86|4.57|2.82|0
1727813100000|2024-10-01 20:05:00|4.6|2.85|4.61|2.86|4.62|2.87|4.6|2.85|0
1727813400000|2024-10-01 20:10:00|4.6|2.85|4.61|2.86|4.62|2.87|4.6|2.85|0
1727813700000|2024-10-01 20:15:00|4.74|2.74|4.73|2.73|4.74|2.74|4.73|2.73|0
1727814000000|2024-10-01 20:20:00|4.74|2.74|4.75|2.75|4.75|2.75|4.74|2.74|0
1727814300000|2024-10-01 20:25:00|4.74|2.74|4.74|2.74|4.74|2.74|4.74|2.74|0
1727814600000|2024-10-01 20:30:00|4.75|2.75|4.75|2.75|4.75|2.75|4.75|2.75|0
1727814900000|2024-10-01 20:35:00|4.74|2.74|4.74|2.74|4.75|2.75|4.74|2.74|0
1727815200000|2024-10-01 20:40:00|4.75|2.75|4.76|2.76|4.76|2.76|4.75|2.75|0
1727815800000|2024-10-01 20:50:00|4.75|2.75|4.75|2.75|4.76|2.76|4.75|2.75|0
1727816100000|2024-10-01 20:55:00|4.74|2.74|4.75|2.75|4.75|2.75|4.74|2.74|0
1727816700000|2024-10-01 21:05:00|4.74|2.74|4.75|2.75|4.75|2.75|4.74|2.74|0
1727817000000|2024-10-01 21:10:00|4.74|2.74|4.75|2.75|4.75|2.75|4.74|2.74|0
1727817300000|2024-10-01 21:15:00|4.74|2.74|4.75|2.75|4.75|2.75|4.74|2.74|0
1727817600000|2024-10-01 21:20:00|4.74|2.74|4.74|2.74|4.74|2.74|4.74|2.74|0
1727819400000|2024-10-01 21:50:00|4.75|2.75|4.74|2.74|4.75|2.75|4.74|2.74|0
1727819700000|2024-10-01 21:55:00|4.73|2.73|4.73|2.73|4.74|2.74|4.73|2.73|0
1727820000000|2024-10-01 22:00:00|4.72|2.72|4.79|2.79|4.79|2.79|4.71|2.71|0
1727820300000|2024-10-01 22:05:00|4.8|2.8|4.79|2.79|4.81|2.81|4.79|2.79|0
1727820600000|2024-10-01 22:10:00|4.8|2.8|4.81|2.81|4.82|2.82|4.78|2.78|0
1727820900000|2024-10-01 22:15:00|4.8|2.8|4.78|2.78|4.8|2.8|4.78|2.78|0
1727821200000|2024-10-01 22:20:00|4.79|2.79|4.79|2.79|4.8|2.8|4.78|2.78|0
1727821500000|2024-10-01 22:25:00|4.78|2.78|4.8|2.8|4.8|2.8|4.78|2.78|0
1727821800000|2024-10-01 22:30:00|4.81|2.81|4.79|2.79|4.81|2.81|4.78|2.78|0
1727822100000|2024-10-01 22:35:00|4.78|2.78|4.77|2.77|4.78|2.78|4.77|2.77|0
1727822400000|2024-10-01 22:40:00|4.78|2.78|4.83|2.83|4.84|2.84|4.77|2.77|0
1727822700000|2024-10-01 22:45:00|4.82|2.82|4.82|2.82|4.82|2.82|4.8|2.8|0
1727823000000|2024-10-01 22:50:00|4.83|2.83|4.82|2.82|4.83|2.83|4.81|2.81|0
1727823300000|2024-10-01 22:55:00|4.81|2.81|4.81|2.81|4.82|2.82|4.8|2.8|0
1727823600000|2024-10-01 23:00:00|4.8|2.8|4.8|2.8|4.82|2.82|4.79|2.79|0
1727823900000|2024-10-01 23:05:00|4.81|2.81|4.8|2.8|4.82|2.82|4.79|2.79|0
1727824200000|2024-10-01 23:10:00|4.79|2.79|4.79|2.79|4.8|2.8|4.79|2.79|0
1727824500000|2024-10-01 23:15:00|4.78|2.78|4.8|2.8|4.8|2.8|4.78|2.78|0
1727824800000|2024-10-01 23:20:00|4.81|2.81|4.82|2.82|4.83|2.83|4.8|2.8|0
1727825100000|2024-10-01 23:25:00|4.83|2.83|4.83|2.83|4.85|2.85|4.82|2.82|0
1727825400000|2024-10-01 23:30:00|4.82|2.82|4.81|2.81|4.82|2.82|4.81|2.81|0
1727825700000|2024-10-01 23:35:00|4.82|2.82|4.8|2.8|4.82|2.82|4.8|2.8|0
1727826000000|2024-10-01 23:40:00|4.79|2.79|4.8|2.8|4.8|2.8|4.79|2.79|0
1727826300000|2024-10-01 23:45:00|4.79|2.79|4.77|2.77|4.8|2.8|4.76|2.76|0
1727826600000|2024-10-01 23:50:00|4.78|2.78|4.79|2.79|4.79|2.79|4.78|2.78|0
1727826900000|2024-10-01 23:55:00|4.78|2.78|4.79|2.79|4.79|2.79|4.78|2.78|0
1727827200000|2024-10-02 00:00:00|4.78|2.78|4.75|2.75|4.79|2.79|4.75|2.75|0
1727827500000|2024-10-02 00:05:00|4.76|2.76|4.76|2.76|4.77|2.77|4.75|2.75|0
1727827800000|2024-10-02 00:10:00|4.75|2.75|4.74|2.74|4.76|2.76|4.74|2.74|0
1727828100000|2024-10-02 00:15:00|4.75|2.75|4.77|2.77|4.77|2.77|4.74|2.74|0
1727828400000|2024-10-02 00:20:00|4.78|2.78|4.77|2.77|4.78|2.78|4.76|2.76|0
1727828700000|2024-10-02 00:25:00|4.76|2.76|4.78|2.78|4.79|2.79|4.76|2.76|0
1727829000000|2024-10-02 00:30:00|4.65|2.9|4.62|2.87|4.66|2.91|4.5|2.75|0
1727829300000|2024-10-02 00:35:00|4.61|2.86|4.6|2.85|4.61|2.86|4.59|2.84|0
1727829600000|2024-10-02 00:40:00|4.59|2.84|4.57|2.82|4.6|2.85|4.57|2.82|0
1727829900000|2024-10-02 00:45:00|4.58|2.83|4.58|2.83|4.58|2.83|4.57|2.82|0
1727830200000|2024-10-02 00:50:00|4.59|2.84|4.6|2.85|4.62|2.87|4.59|2.84|0
1727830500000|2024-10-02 00:55:00|4.61|2.86|4.59|2.84|4.61|2.86|4.59|2.84|0
1727830800000|2024-10-02 01:00:00|4.6|2.85|4.58|2.83|4.6|2.85|4.58|2.83|0
1727831100000|2024-10-02 01:05:00|4.59|2.84|4.59|2.84|4.59|2.84|4.59|2.84|0
1727831700000|2024-10-02 01:15:00|4.6|2.85|4.59|2.84|4.6|2.85|4.58|2.83|0
1727832000000|2024-10-02 01:20:00|4.58|2.83|4.58|2.83|4.59|2.84|4.57|2.82|0
1727832300000|2024-10-02 01:25:00|4.57|2.82|4.57|2.82|4.58|2.83|4.57|2.82|0
1727832600000|2024-10-02 01:30:00|4.56|2.81|4.54|2.79|4.57|2.82|4.54|2.79|0
1727832900000|2024-10-02 01:35:00|4.55|2.8|4.55|2.8|4.56|2.81|4.54|2.79|0
1727833200000|2024-10-02 01:40:00|4.56|2.81|4.56|2.81|4.57|2.82|4.56|2.81|0
1727833500000|2024-10-02 01:45:00|4.57|2.82|4.55|2.8|4.57|2.82|4.55|2.8|0
1727833800000|2024-10-02 01:50:00|4.54|2.79|4.54|2.79|4.55|2.8|4.54|2.79|0
1727834100000|2024-10-02 01:55:00|4.55|2.8|4.55|2.8|4.56|2.81|4.54|2.79|0
1727834400000|2024-10-02 02:00:00|4.54|2.79|4.53|2.78|4.55|2.8|4.53|2.78|0
1727834700000|2024-10-02 02:05:00|4.54|2.79|4.56|2.81|4.64|2.89|4.54|2.79|0
1727835000000|2024-10-02 02:10:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1727835300000|2024-10-02 02:15:00|4.57|2.82|4.57|2.82|4.57|2.82|4.57|2.82|0
1727835600000|2024-10-02 02:20:00|4.58|2.83|4.58|2.83|4.59|2.84|4.57|2.82|0
1727835900000|2024-10-02 02:25:00|4.57|2.82|4.57|2.82|4.59|2.84|4.57|2.82|0
1727836200000|2024-10-02 02:30:00|4.58|2.83|4.58|2.83|4.59|2.84|4.57|2.82|0
1727836500000|2024-10-02 02:35:00|4.59|2.84|4.6|2.85|4.6|2.85|4.58|2.83|0
1727836800000|2024-10-02 02:40:00|4.61|2.86|4.6|2.85|4.61|2.86|4.59|2.84|0
1727837100000|2024-10-02 02:45:00|4.59|2.84|4.59|2.84|4.6|2.85|4.59|2.84|0
1727837400000|2024-10-02 02:50:00|4.58|2.83|4.59|2.84|4.59|2.84|4.58|2.83|0
1727837700000|2024-10-02 02:55:00|4.58|2.83|4.59|2.84|4.59|2.84|4.58|2.83|0
1727838000000|2024-10-02 03:00:00|4.6|2.85|4.59|2.84|4.6|2.85|4.59|2.84|0
1727838300000|2024-10-02 03:05:00|4.6|2.85|4.61|2.86|4.61|2.86|4.6|2.85|0
1727838600000|2024-10-02 03:10:00|4.62|2.87|4.6|2.85|4.62|2.87|4.6|2.85|0
1727838900000|2024-10-02 03:15:00|4.61|2.86|4.61|2.86|4.62|2.87|4.6|2.85|0
1727839200000|2024-10-02 03:20:00|4.62|2.87|4.62|2.87|4.62|2.87|4.61|2.86|0
1727839500000|2024-10-02 03:25:00|4.61|2.86|4.59|2.84|4.62|2.87|4.59|2.84|0
1727839800000|2024-10-02 03:30:00|4.6|2.85|4.57|2.82|4.6|2.85|4.57|2.82|0
1727840100000|2024-10-02 03:35:00|4.58|2.83|4.56|2.81|4.58|2.83|4.56|2.81|0
1727840400000|2024-10-02 03:40:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1727840700000|2024-10-02 03:45:00|4.57|2.82|4.57|2.82|4.58|2.83|4.57|2.82|0
1727841000000|2024-10-02 03:50:00|4.58|2.83|4.56|2.81|4.58|2.83|4.56|2.81|0
1727841300000|2024-10-02 03:55:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1727841600000|2024-10-02 04:00:00|4.57|2.82|4.57|2.82|4.57|2.82|4.57|2.82|0
1727841900000|2024-10-02 04:05:00|4.56|2.81|4.57|2.82|4.57|2.82|4.56|2.81|0
1727842800000|2024-10-02 04:20:00|4.56|2.81|4.58|2.83|4.58|2.83|4.56|2.81|0
1727843100000|2024-10-02 04:25:00|4.59|2.84|4.59|2.84|4.59|2.84|4.59|2.84|0
1727843400000|2024-10-02 04:30:00|4.6|2.85|4.62|2.87|4.63|2.88|4.6|2.85|0
1727843700000|2024-10-02 04:35:00|4.63|2.88|4.63|2.88|4.64|2.89|4.62|2.87|0
1727844000000|2024-10-02 04:40:00|4.62|2.87|4.61|2.86|4.63|2.88|4.61|2.86|0
1727844300000|2024-10-02 04:45:00|4.62|2.87|4.12|2.37|4.64|2.89|4.12|2.37|0
1727844600000|2024-10-02 04:50:00|4.11|2.36|4.13|2.38|4.13|2.38|4.11|2.36|0
1727844900000|2024-10-02 04:55:00|4.14|2.39|4.13|2.38|4.15|2.4|4.13|2.38|0
1727845200000|2024-10-02 05:00:00|4.14|2.39|4.12|2.37|4.14|2.39|4.12|2.37|0
1727845500000|2024-10-02 05:05:00|4.13|2.38|4.13|2.38|4.13|2.38|4.12|2.37|0
1727845800000|2024-10-02 05:10:00|4.12|2.37|4.14|2.39|4.14|2.39|4.12|2.37|0
1727846100000|2024-10-02 05:15:00|4.13|2.38|4.13|2.38|4.14|2.39|4.13|2.38|0
1727846400000|2024-10-02 05:20:00|4.14|2.39|4.16|2.41|4.16|2.41|4.14|2.39|0
1727846700000|2024-10-02 05:25:00|4.15|2.4|4.16|2.41|4.18|2.43|4.15|2.4|0
1727847000000|2024-10-02 05:30:00|4.17|2.42|4.18|2.43|4.18|2.43|4.16|2.41|0
1727847300000|2024-10-02 05:35:00|4.17|2.42|4.16|2.41|4.18|2.43|4.16|2.41|0
1727847600000|2024-10-02 05:40:00|4.17|2.42|4.16|2.41|4.17|2.42|4.16|2.41|0
1727847900000|2024-10-02 05:45:00|4.15|2.4|4.18|2.43|4.18|2.43|4.15|2.4|0
1727848200000|2024-10-02 05:50:00|4.17|2.42|4.2|2.45|4.2|2.45|4.17|2.42|0
1727848500000|2024-10-02 05:55:00|4.19|2.44|4.14|2.39|4.19|2.44|4.14|2.39|0
1727848800000|2024-10-02 06:00:00|4.13|2.38|4.15|2.4|4.16|2.41|4.13|2.38|0
1727849100000|2024-10-02 06:05:00|4.16|2.41|4.17|2.42|4.18|2.43|4.15|2.4|0
1727849400000|2024-10-02 06:10:00|4.18|2.43|4.15|2.4|4.18|2.43|4.15|2.4|0
1727849700000|2024-10-02 06:15:00|4.16|2.41|4.17|2.42|4.17|2.42|4.15|2.4|0
1727850000000|2024-10-02 06:20:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1727850300000|2024-10-02 06:25:00|4.17|2.42|4.15|2.4|4.18|2.43|4.15|2.4|0
1727850600000|2024-10-02 06:30:00|4.16|2.41|4.21|2.46|4.24|2.49|4.16|2.41|0
1727850900000|2024-10-02 06:35:00|4.2|2.45|4.17|2.42|4.21|2.46|4.17|2.42|0
1727851200000|2024-10-02 06:40:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1727851500000|2024-10-02 06:45:00|4.19|2.44|4.22|2.47|4.22|2.47|4.18|2.43|0
1727851800000|2024-10-02 06:50:00|4.21|2.46|4.19|2.44|4.21|2.46|4.19|2.44|0
1727852100000|2024-10-02 06:55:00|4.18|2.43|4.19|2.44|4.19|2.44|4.18|2.43|0
1727852400000|2024-10-02 07:00:00|4.18|2.43|4.17|2.42|4.18|2.43|4.16|2.41|0
1727852700000|2024-10-02 07:05:00|4.18|2.43|4.17|2.42|4.19|2.44|4.17|2.42|0
1727853000000|2024-10-02 07:10:00|4.18|2.43|4.18|2.43|4.22|2.47|4.17|2.42|0
1727853300000|2024-10-02 07:15:00|4.19|2.44|4.17|2.42|4.2|2.45|4.16|2.41|0
1727853600000|2024-10-02 07:20:00|4.18|2.43|4.2|2.45|4.21|2.46|4.17|2.42|0
1727853900000|2024-10-02 07:25:00|4.19|2.44|4.17|2.42|4.19|2.44|4.16|2.41|0
1727854200000|2024-10-02 07:30:00|4.16|2.41|4.16|2.41|4.17|2.42|4.14|2.39|0
1727854500000|2024-10-02 07:35:00|4.15|2.4|4.1|2.35|4.16|2.41|4.1|2.35|0
1727854800000|2024-10-02 07:40:00|4.11|2.36|4.08|2.33|4.11|2.36|4.08|2.33|0
1727855100000|2024-10-02 07:45:00|4.07|2.32|4.08|2.33|4.08|2.33|4.07|2.32|0
1727855400000|2024-10-02 07:50:00|4.09|2.34|4.08|2.33|4.09|2.34|4.08|2.33|0
1727855700000|2024-10-02 07:55:00|4.09|2.34|4.1|2.35|4.1|2.35|4.08|2.33|0
1727856000000|2024-10-02 08:00:00|4.11|2.36|4.09|2.34|4.12|2.37|4.09|2.34|0
1727856300000|2024-10-02 08:05:00|4.08|2.33|4.09|2.34|4.09|2.34|4.08|2.33|0
1727856600000|2024-10-02 08:10:00|4.08|2.33|4.1|2.35|4.1|2.35|4.08|2.33|0
1727856900000|2024-10-02 08:15:00|4.09|2.34|4.1|2.35|4.1|2.35|4.09|2.34|0
1727857200000|2024-10-02 08:20:00|4.09|2.34|4.08|2.33|4.09|2.34|4.08|2.33|0
1727857500000|2024-10-02 08:25:00|4.09|2.34|4.08|2.33|4.09|2.34|4.08|2.33|0
1727857800000|2024-10-02 08:30:00|4.09|2.34|4.07|2.32|4.09|2.34|4.07|2.32|0
1727858100000|2024-10-02 08:35:00|4.08|2.33|4.07|2.32|4.08|2.33|4.06|2.31|0
1727858400000|2024-10-02 08:40:00|4.08|2.33|4.09|2.34|4.1|2.35|4.07|2.32|0
1727858700000|2024-10-02 08:45:00|4.08|2.33|4.1|2.35|4.1|2.35|4.08|2.33|0
1727859000000|2024-10-02 08:50:00|4.11|2.36|4.08|2.33|4.11|2.36|4.08|2.33|0
1727859300000|2024-10-02 08:55:00|4.09|2.34|4.1|2.35|4.11|2.36|4.09|2.34|0
1727859600000|2024-10-02 09:00:00|4.11|2.36|4.12|2.37|4.13|2.38|4.11|2.36|0
1727859900000|2024-10-02 09:05:00|4.13|2.38|4.14|2.39|4.14|2.39|4.12|2.37|0
1727860200000|2024-10-02 09:10:00|4.13|2.38|4.13|2.38|4.14|2.39|4.13|2.38|0
1727860500000|2024-10-02 09:15:00|4.14|2.39|4.14|2.39|4.15|2.4|4.13|2.38|0
1727860800000|2024-10-02 09:20:00|4.15|2.4|4.15|2.4|4.16|2.41|4.14|2.39|0
1727861100000|2024-10-02 09:25:00|4.16|2.41|4.14|2.39|4.16|2.41|4.14|2.39|0
1727861400000|2024-10-02 09:30:00|4.13|2.38|4.13|2.38|4.13|2.38|4.12|2.37|0
1727861700000|2024-10-02 09:35:00|4.12|2.37|4.13|2.38|4.14|2.39|4.12|2.37|0
1727862000000|2024-10-02 09:40:00|4.14|2.39|4.14|2.39|4.14|2.39|4.13|2.38|0
1727862300000|2024-10-02 09:45:00|4.13|2.38|4.15|2.4|4.15|2.4|4.13|2.38|0
1727862600000|2024-10-02 09:50:00|4.16|2.41|4.16|2.41|4.18|2.43|4.15|2.4|0
1727862900000|2024-10-02 09:55:00|4.15|2.4|4.15|2.4|4.16|2.41|4.15|2.4|0
1727863200000|2024-10-02 10:00:00|4.16|2.41|4.18|2.43|4.18|2.43|4.16|2.41|0
1727863500000|2024-10-02 10:05:00|4.19|2.44|4.17|2.42|4.19|2.44|4.17|2.42|0
1727863800000|2024-10-02 10:10:00|4.18|2.43|4.14|2.39|4.19|2.44|4.04|2.29|0
1727864100000|2024-10-02 10:15:00|4.15|2.4|4.1|2.35|4.15|2.4|4.1|2.35|0
1727864400000|2024-10-02 10:20:00|4.09|2.34|4.1|2.35|4.1|2.35|4.09|2.34|0
1727864700000|2024-10-02 10:25:00|4.11|2.36|4.08|2.33|4.11|2.36|4.08|2.33|0
1727865000000|2024-10-02 10:30:00|4.07|2.32|4.19|2.44|4.19|2.44|4.04|2.29|0
1727865300000|2024-10-02 10:35:00|4.18|2.43|4.07|2.32|4.18|2.43|4.06|2.31|0
1727865600000|2024-10-02 10:40:00|4.08|2.33|4.08|2.33|4.08|2.33|4.07|2.32|0
1727865900000|2024-10-02 10:45:00|4.07|2.32|4.06|2.31|4.08|2.33|4.06|2.31|0
1727866200000|2024-10-02 10:50:00|4.05|2.3|4.06|2.31|4.06|2.31|4.04|2.29|0
1727866500000|2024-10-02 10:55:00|4.07|2.32|4.06|2.31|4.07|2.32|4.06|2.31|0
1727866800000|2024-10-02 11:00:00|4.07|2.32|4.07|2.32|4.08|2.33|4.06|2.31|0
1727867100000|2024-10-02 11:05:00|4.08|2.33|4.11|2.36|4.11|2.36|4.07|2.32|0
1727867400000|2024-10-02 11:10:00|4.1|2.35|4.07|2.32|4.11|2.36|4.07|2.32|0
1727867700000|2024-10-02 11:15:00|4.08|2.33|4.1|2.35|4.1|2.35|4.08|2.33|0
1727868000000|2024-10-02 11:20:00|4.11|2.36|4.09|2.34|4.11|2.36|4.05|2.3|0
1727868300000|2024-10-02 11:25:00|4.08|2.33|4.06|2.31|4.08|2.33|4.06|2.31|0
1727868600000|2024-10-02 11:30:00|4.07|2.32|4.06|2.31|4.08|2.33|4.06|2.31|0
1727868900000|2024-10-02 11:35:00|4.07|2.32|4.06|2.31|4.07|2.32|4.05|2.3|0
1727869200000|2024-10-02 11:40:00|4.05|2.3|4.06|2.31|4.06|2.31|4.05|2.3|0
1727869500000|2024-10-02 11:45:00|4.07|2.32|4.07|2.32|4.07|2.32|4.06|2.31|0
1727869800000|2024-10-02 11:50:00|4.08|2.33|4.1|2.35|4.1|2.35|4.07|2.32|0
1727870100000|2024-10-02 11:55:00|4.11|2.36|4.1|2.35|4.11|2.36|4.1|2.35|0
1727870400000|2024-10-02 12:00:00|4.11|2.36|4.1|2.35|4.11|2.36|4.09|2.34|0
1727870700000|2024-10-02 12:05:00|4.09|2.34|4.11|2.36|4.11|2.36|4.09|2.34|0
1727871000000|2024-10-02 12:10:00|4.1|2.35|4.09|2.34|4.11|2.36|4.08|2.33|0
1727871300000|2024-10-02 12:15:00|4.08|2.33|4.09|2.34|4.12|2.37|4.06|2.31|0
1727871600000|2024-10-02 12:20:00|4.1|2.35|4.1|2.35|4.1|2.35|4.06|2.31|0
1727871900000|2024-10-02 12:25:00|4.11|2.36|4.13|2.38|4.13|2.38|4.1|2.35|0
1727872200000|2024-10-02 12:30:00|4.12|2.37|4.1|2.35|4.13|2.38|4.1|2.35|0
1727872500000|2024-10-02 12:35:00|4.11|2.36|4.06|2.31|4.11|2.36|4.06|2.31|0
1727872800000|2024-10-02 12:40:00|4.05|2.3|4.05|2.3|4.06|2.31|4.03|2.28|0
1727873100000|2024-10-02 12:45:00|4.04|2.29|4.06|2.31|4.06|2.31|4.04|2.29|0
1727873400000|2024-10-02 12:50:00|4.05|2.3|4.04|2.29|4.06|2.31|4.04|2.29|0
1727873700000|2024-10-02 12:55:00|4.05|2.3|4.06|2.31|4.07|2.32|4.04|2.29|0
1727874000000|2024-10-02 13:00:00|4.07|2.32|4.08|2.33|4.09|2.34|4.07|2.32|0
1727874300000|2024-10-02 13:05:00|4.07|2.32|4.09|2.34|4.09|2.34|4.06|2.31|0
1727874600000|2024-10-02 13:10:00|4.08|2.33|4.07|2.32|4.09|2.34|4.07|2.32|0
1727874900000|2024-10-02 13:15:00|4.08|2.33|4.08|2.33|4.1|2.35|4.08|2.33|0
1727875200000|2024-10-02 13:20:00|4.09|2.34|4.1|2.35|4.1|2.35|4.08|2.33|0
1727875500000|2024-10-02 13:25:00|4.09|2.34|4.08|2.33|4.1|2.35|4.08|2.33|0
1727875800000|2024-10-02 13:30:00|4.09|2.34|4.15|2.4|4.16|2.41|4.05|2.3|0
1727876100000|2024-10-02 13:35:00|4.14|2.39|4.2|2.45|4.21|2.46|4.13|2.38|0
1727876400000|2024-10-02 13:40:00|4.19|2.44|4.25|2.5|4.31|2.56|4.16|2.41|0
1727876700000|2024-10-02 13:45:00|4.26|2.51|4.03|2.28|4.26|2.51|4.01|2.26|0
1727877000000|2024-10-02 13:50:00|4.02|2.27|4.1|2.35|4.21|2.46|4.02|2.27|0
1727877300000|2024-10-02 13:55:00|4.11|2.36|4.12|2.37|4.12|2.37|4.09|2.34|0
1727877600000|2024-10-02 14:00:00|4.13|2.38|4.08|2.33|4.13|2.38|4.04|2.29|0
1727877900000|2024-10-02 14:05:00|4.07|2.32|4.13|2.38|4.13|2.38|4.07|2.32|0
1727878200000|2024-10-02 14:10:00|4.12|2.37|4.11|2.36|4.12|2.37|4.09|2.34|0
1727878500000|2024-10-02 14:15:00|4.12|2.37|4.07|2.32|4.13|2.38|4.07|2.32|0
1727878800000|2024-10-02 14:20:00|4.01|2.26|4.09|2.34|4.09|2.34|4|2.25|0
1727879100000|2024-10-02 14:25:00|4.08|2.33|4.03|2.28|4.08|2.33|4.03|2.28|0
1727879400000|2024-10-02 14:30:00|4.04|2.29|4.01|2.26|4.05|2.3|3.99|2.24|0
1727879700000|2024-10-02 14:35:00|4.02|2.27|3.98|2.23|4.04|2.29|3.98|2.23|0
1727880000000|2024-10-02 14:40:00|3.97|2.22|3.96|2.21|3.98|2.23|3.95|2.2|0
1727880300000|2024-10-02 14:45:00|3.97|2.22|3.91|2.16|4|2.25|3.91|2.16|0
1727880600000|2024-10-02 14:50:00|3.92|2.17|3.99|2.24|3.99|2.24|3.91|2.16|0
1727880900000|2024-10-02 14:55:00|3.98|2.23|3.99|2.24|4|2.25|3.96|2.21|0
1727881200000|2024-10-02 15:00:00|4|2.25|3.94|2.19|4|2.25|3.94|2.19|0
1727881500000|2024-10-02 15:05:00|3.93|2.18|3.96|2.21|3.97|2.22|3.93|2.18|0
1727881800000|2024-10-02 15:10:00|3.95|2.2|3.92|2.17|3.98|2.23|3.89|2.14|0
1727882100000|2024-10-02 15:15:00|3.91|2.16|3.87|2.12|3.91|2.16|3.87|2.12|0
1727882400000|2024-10-02 15:20:00|3.88|2.13|3.93|2.18|3.96|2.21|3.87|2.12|0
1727882700000|2024-10-02 15:25:00|3.92|2.17|3.91|2.16|3.94|2.19|3.9|2.15|0
1727883000000|2024-10-02 15:30:00|3.9|2.15|3.92|2.17|3.94|2.19|3.89|2.14|0
1727883300000|2024-10-02 15:35:00|3.91|2.16|3.91|2.16|3.94|2.19|3.91|2.16|0
1727883600000|2024-10-02 15:40:00|3.92|2.17|3.9|2.15|3.92|2.17|3.9|2.15|0
1727883900000|2024-10-02 15:45:00|3.91|2.16|3.91|2.16|3.92|2.17|3.9|2.15|0
1727884200000|2024-10-02 15:50:00|3.9|2.15|3.93|2.18|3.94|2.19|3.9|2.15|0
1727884500000|2024-10-02 15:55:00|3.92|2.17|3.93|2.18|3.94|2.19|3.92|2.17|0
1727884800000|2024-10-02 16:00:00|3.92|2.17|3.92|2.17|3.93|2.18|3.91|2.16|0
1727885100000|2024-10-02 16:05:00|3.93|2.18|3.92|2.17|3.93|2.18|3.91|2.16|0
1727885400000|2024-10-02 16:10:00|3.91|2.16|3.92|2.17|3.92|2.17|3.91|2.16|0
1727885700000|2024-10-02 16:15:00|3.91|2.16|3.95|2.2|3.95|2.2|3.91|2.16|0
1727886000000|2024-10-02 16:20:00|3.96|2.21|3.9|2.15|3.96|2.21|3.88|2.13|0
1727886300000|2024-10-02 16:25:00|3.89|2.14|3.9|2.15|3.9|2.15|3.89|2.14|0
1727886600000|2024-10-02 16:30:00|3.91|2.16|3.94|2.19|3.94|2.19|3.91|2.16|0
1727886900000|2024-10-02 16:35:00|3.93|2.18|3.93|2.18|3.94|2.19|3.92|2.17|0
1727887200000|2024-10-02 16:40:00|3.94|2.19|3.94|2.19|3.94|2.19|3.93|2.18|0
1727887500000|2024-10-02 16:45:00|3.95|2.2|3.96|2.21|3.96|2.21|3.93|2.18|0
1727887800000|2024-10-02 16:50:00|3.97|2.22|3.95|2.2|3.97|2.22|3.95|2.2|0
1727888100000|2024-10-02 16:55:00|3.96|2.21|4|2.25|4.01|2.26|3.95|2.2|0
1727888400000|2024-10-02 17:00:00|4.01|2.26|3.97|2.22|4.01|2.26|3.9|2.15|0
1727888700000|2024-10-02 17:05:00|3.98|2.23|3.98|2.23|3.98|2.23|3.97|2.22|0
1727889000000|2024-10-02 17:10:00|3.97|2.22|3.97|2.22|3.99|2.24|3.96|2.21|0
1727889300000|2024-10-02 17:15:00|3.98|2.23|3.97|2.22|3.98|2.23|3.96|2.21|0
1727889600000|2024-10-02 17:20:00|3.98|2.23|3.98|2.23|3.98|2.23|3.96|2.21|0
1727889900000|2024-10-02 17:25:00|3.97|2.22|3.94|2.19|3.98|2.23|3.93|2.18|0
1727890200000|2024-10-02 17:30:00|3.95|2.2|3.99|2.24|3.99|2.24|3.94|2.19|0
1727890500000|2024-10-02 17:35:00|3.98|2.23|3.95|2.2|3.98|2.23|3.95|2.2|0
1727890800000|2024-10-02 17:40:00|3.94|2.19|3.96|2.21|3.97|2.22|3.94|2.19|0
1727891100000|2024-10-02 17:45:00|3.95|2.2|3.92|2.17|3.96|2.21|3.92|2.17|0
1727891400000|2024-10-02 17:50:00|3.91|2.16|3.91|2.16|3.92|2.17|3.91|2.16|0
1727891700000|2024-10-02 17:55:00|3.92|2.17|3.9|2.15|3.92|2.17|3.9|2.15|0
1727892000000|2024-10-02 18:00:00|3.89|2.14|3.9|2.15|3.9|2.15|3.88|2.13|0
1727892300000|2024-10-02 18:05:00|3.89|2.14|3.89|2.14|3.9|2.15|3.89|2.14|0
1727892600000|2024-10-02 18:10:00|3.9|2.15|3.81|2.06|3.9|2.15|3.8|2.05|0
1727892900000|2024-10-02 18:15:00|3.8|2.05|3.8|2.05|3.81|2.06|3.79|2.04|0
1727893200000|2024-10-02 18:20:00|3.81|2.06|4.46|2.71|4.53|2.78|3.73|1.98|0
1727893500000|2024-10-02 18:25:00|4.45|2.7|4.48|2.73|4.54|2.79|4.44|2.69|0
1727893800000|2024-10-02 18:30:00|4.49|2.74|4.46|2.71|4.5|2.75|4.46|2.71|0
1727894100000|2024-10-02 18:35:00|4.47|2.72|4.47|2.72|4.48|2.73|4.47|2.72|0
1727894400000|2024-10-02 18:40:00|4.52|2.77|4.56|2.81|4.58|2.83|4.52|2.77|0
1727894700000|2024-10-02 18:45:00|4.55|2.8|4.55|2.8|4.56|2.81|4.55|2.8|0
1727895000000|2024-10-02 18:50:00|4.56|2.81|4.56|2.81|4.57|2.82|4.55|2.8|0
1727895300000|2024-10-02 18:55:00|4.57|2.82|4.55|2.8|4.57|2.82|4.55|2.8|0
1727895600000|2024-10-02 19:00:00|4.56|2.81|4.43|2.68|4.56|2.81|4.43|2.68|0
1727895900000|2024-10-02 19:05:00|4.44|2.69|4.43|2.68|4.44|2.69|4.43|2.68|0
1727896200000|2024-10-02 19:10:00|4.42|2.67|4.42|2.67|4.44|2.69|4.42|2.67|0
1727896500000|2024-10-02 19:15:00|4.43|2.68|4.42|2.67|4.43|2.68|4.42|2.67|0
1727896800000|2024-10-02 19:20:00|4.43|2.68|4.43|2.68|4.44|2.69|4.41|2.66|0
1727897100000|2024-10-02 19:25:00|4.44|2.69|4.42|2.67|4.44|2.69|4.42|2.67|0
1727897400000|2024-10-02 19:30:00|4.43|2.68|4.43|2.68|4.45|2.7|4.43|2.68|0
1727897700000|2024-10-02 19:35:00|4.44|2.69|4.44|2.69|4.44|2.69|4.42|2.67|0
1727898000000|2024-10-02 19:40:00|4.43|2.68|4.42|2.67|4.45|2.7|4.42|2.67|0
1727898300000|2024-10-02 19:45:00|4.41|2.66|4.41|2.66|4.42|2.67|4.4|2.65|0
1727898600000|2024-10-02 19:50:00|4.42|2.67|4.44|2.69|4.44|2.69|4.41|2.66|0
1727898900000|2024-10-02 19:55:00|4.43|2.68|4.45|2.7|4.45|2.7|4.42|2.67|0
1727899200000|2024-10-02 20:00:00|4.46|2.71|4.43|2.68|4.46|2.71|4.43|2.68|0
1727899500000|2024-10-02 20:05:00|4.42|2.67|4.42|2.67|4.43|2.68|4.42|2.67|0
1727899800000|2024-10-02 20:10:00|4.41|2.66|4.41|2.66|4.42|2.67|4.41|2.66|0
1727900100000|2024-10-02 20:15:00|4.53|2.53|4.53|2.53|4.54|2.54|4.53|2.53|0
1727900400000|2024-10-02 20:20:00|4.52|2.52|4.52|2.52|4.53|2.53|4.52|2.52|0
1727901000000|2024-10-02 20:30:00|4.51|2.51|4.51|2.51|4.52|2.52|4.51|2.51|0
1727901300000|2024-10-02 20:35:00|4.5|2.5|4.5|2.5|4.5|2.5|4.5|2.5|0
1727901600000|2024-10-02 20:40:00|4.49|2.49|4.49|2.49|4.49|2.49|4.48|2.48|0
1727901900000|2024-10-02 20:45:00|4.48|2.48|4.48|2.48|4.49|2.49|4.48|2.48|0
1727902200000|2024-10-02 20:50:00|4.49|2.49|4.48|2.48|4.49|2.49|4.48|2.48|0
1727902500000|2024-10-02 20:55:00|4.49|2.49|4.5|2.5|4.5|2.5|4.48|2.48|0
1727903400000|2024-10-02 21:10:00|4.49|2.49|4.49|2.49|4.5|2.5|4.49|2.49|0
1727903700000|2024-10-02 21:15:00|4.5|2.5|4.5|2.5|4.5|2.5|4.49|2.49|0
1727904300000|2024-10-02 21:25:00|4.49|2.49|4.5|2.5|4.5|2.5|4.49|2.49|0
1727906400000|2024-10-02 22:00:00|4.49|2.49|4.49|2.49|4.51|2.51|4.49|2.49|0
1727906700000|2024-10-02 22:05:00|4.48|2.48|4.47|2.47|4.49|2.49|4.47|2.47|0
1727907000000|2024-10-02 22:10:00|4.48|2.48|4.48|2.48|4.49|2.49|4.48|2.48|0
1727907300000|2024-10-02 22:15:00|4.49|2.49|4.49|2.49|4.49|2.49|4.49|2.49|0
1727907600000|2024-10-02 22:20:00|4.5|2.5|4.49|2.49|4.5|2.5|4.49|2.49|0
1727907900000|2024-10-02 22:25:00|4.5|2.5|4.48|2.48|4.5|2.5|4.48|2.48|0
1727908200000|2024-10-02 22:30:00|4.49|2.49|4.49|2.49|4.5|2.5|4.49|2.49|0
1727908800000|2024-10-02 22:40:00|4.5|2.5|4.49|2.49|4.5|2.5|4.49|2.49|0
1727909100000|2024-10-02 22:45:00|4.5|2.5|4.5|2.5|4.5|2.5|4.49|2.49|0
1727909400000|2024-10-02 22:50:00|4.49|2.49|4.49|2.49|4.49|2.49|4.49|2.49|0
1727909700000|2024-10-02 22:55:00|4.5|2.5|4.5|2.5|4.5|2.5|4.49|2.49|0
1727910000000|2024-10-02 23:00:00|4.49|2.49|4.5|2.5|4.51|2.51|4.49|2.49|0
1727910300000|2024-10-02 23:05:00|4.49|2.49|4.5|2.5|4.5|2.5|4.49|2.49|0
1727910600000|2024-10-02 23:10:00|4.49|2.49|4.49|2.49|4.49|2.49|4.48|2.48|0
1727910900000|2024-10-02 23:15:00|4.5|2.5|4.5|2.5|4.5|2.5|4.5|2.5|0
1727911200000|2024-10-02 23:20:00|4.51|2.51|4.5|2.5|4.51|2.51|4.5|2.5|0
1727911800000|2024-10-02 23:30:00|4.49|2.49|4.49|2.49|4.49|2.49|4.49|2.49|0
1727912400000|2024-10-02 23:40:00|4.48|2.48|4.48|2.48|4.48|2.48|4.48|2.48|0
1727913000000|2024-10-02 23:50:00|4.49|2.49|4.48|2.48|4.49|2.49|4.48|2.48|0
1727913600000|2024-10-03 00:00:00|4.49|2.49|4.51|2.51|4.51|2.51|4.48|2.48|0
1727913900000|2024-10-03 00:05:00|4.52|2.52|4.51|2.51|4.54|2.54|4.51|2.51|0
1727914200000|2024-10-03 00:10:00|4.52|2.52|4.53|2.53|4.53|2.53|4.51|2.51|0
1727914500000|2024-10-03 00:15:00|4.54|2.54|4.55|2.55|4.57|2.57|4.53|2.53|0
1727914800000|2024-10-03 00:20:00|4.56|2.56|4.54|2.54|4.56|2.56|4.54|2.54|0
1727915100000|2024-10-03 00:25:00|4.65|2.65|4.66|2.66|4.66|2.66|4.65|2.65|0
1727915400000|2024-10-03 00:30:00|4.54|2.79|4.53|2.78|4.54|2.79|4.52|2.77|0
1727915700000|2024-10-03 00:35:00|4.52|2.77|4.52|2.77|4.53|2.78|4.52|2.77|0
1727916000000|2024-10-03 00:40:00|4.53|2.78|4.53|2.78|4.54|2.79|4.52|2.77|0
1727916300000|2024-10-03 00:45:00|4.54|2.79|4.52|2.77|4.54|2.79|4.52|2.77|0
1727916600000|2024-10-03 00:50:00|4.53|2.78|4.53|2.78|4.54|2.79|4.52|2.77|0
1727916900000|2024-10-03 00:55:00|4.54|2.79|4.52|2.77|4.54|2.79|4.52|2.77|0
1727917200000|2024-10-03 01:00:00|4.51|2.76|4.51|2.76|4.51|2.76|4.5|2.75|0
1727917500000|2024-10-03 01:05:00|4.5|2.75|4.55|2.8|4.55|2.8|4.5|2.75|0
1727917800000|2024-10-03 01:10:00|4.54|2.79|4.54|2.79|4.55|2.8|4.53|2.78|0
1727918100000|2024-10-03 01:15:00|4.53|2.78|4.54|2.79|4.55|2.8|4.53|2.78|0
1727918400000|2024-10-03 01:20:00|4.53|2.78|4.54|2.79|4.54|2.79|4.53|2.78|0
1727918700000|2024-10-03 01:25:00|4.55|2.8|4.55|2.8|4.56|2.81|4.54|2.79|0
1727919000000|2024-10-03 01:30:00|4.54|2.79|4.57|2.82|4.57|2.82|4.54|2.79|0
1727919300000|2024-10-03 01:35:00|4.56|2.81|4.56|2.81|4.57|2.82|4.56|2.81|0
1727919600000|2024-10-03 01:40:00|4.57|2.82|4.57|2.82|4.58|2.83|4.56|2.81|0
1727919900000|2024-10-03 01:45:00|4.56|2.81|4.56|2.81|4.56|2.81|4.56|2.81|0
1727920200000|2024-10-03 01:50:00|4.57|2.82|4.55|2.8|4.57|2.82|4.55|2.8|0
1727920500000|2024-10-03 01:55:00|4.54|2.79|4.54|2.79|4.56|2.81|4.54|2.79|0
1727920800000|2024-10-03 02:00:00|4.55|2.8|4.55|2.8|4.55|2.8|4.54|2.79|0
1727921100000|2024-10-03 02:05:00|4.54|2.79|4.55|2.8|4.56|2.81|4.54|2.79|0
1727921400000|2024-10-03 02:10:00|4.56|2.81|4.56|2.81|4.56|2.81|4.55|2.8|0
1727921700000|2024-10-03 02:15:00|4.57|2.82|4.46|2.71|4.62|2.87|4.46|2.71|0
1727922000000|2024-10-03 02:20:00|4.45|2.7|4.45|2.7|4.45|2.7|4.45|2.7|0
1727922300000|2024-10-03 02:25:00|4.44|2.69|4.43|2.68|4.44|2.69|4.43|2.68|0
1727922600000|2024-10-03 02:30:00|4.44|2.69|4.44|2.69|4.44|2.69|4.43|2.68|0
1727922900000|2024-10-03 02:35:00|4.43|2.68|4.43|2.68|4.44|2.69|4.43|2.68|0
1727923200000|2024-10-03 02:40:00|4.44|2.69|4.44|2.69|4.44|2.69|4.43|2.68|0
1727923500000|2024-10-03 02:45:00|4.43|2.68|4.43|2.68|4.43|2.68|4.42|2.67|0
1727923800000|2024-10-03 02:50:00|4.44|2.69|4.45|2.7|4.45|2.7|4.43|2.68|0
1727924100000|2024-10-03 02:55:00|4.46|2.71|4.46|2.71|4.46|2.71|4.45|2.7|0
1727924400000|2024-10-03 03:00:00|4.45|2.7|4.46|2.71|4.46|2.71|4.45|2.7|0
1727924700000|2024-10-03 03:05:00|4.45|2.7|4.45|2.7|4.46|2.71|4.45|2.7|0
1727925000000|2024-10-03 03:10:00|4.44|2.69|4.43|2.68|4.45|2.7|4.43|2.68|0
1727925300000|2024-10-03 03:15:00|4.44|2.69|4.43|2.68|4.44|2.69|4.43|2.68|0
1727925900000|2024-10-03 03:25:00|4.44|2.69|4.44|2.69|4.45|2.7|4.44|2.69|0
1727926200000|2024-10-03 03:30:00|4.45|2.7|4.45|2.7|4.45|2.7|4.44|2.69|0
1727926500000|2024-10-03 03:35:00|4.46|2.71|4.46|2.71|4.48|2.73|4.46|2.71|0
1727926800000|2024-10-03 03:40:00|4.47|2.72|4.47|2.72|4.48|2.73|4.47|2.72|0
1727927100000|2024-10-03 03:45:00|4.46|2.71|4.47|2.72|4.47|2.72|4.46|2.71|0
1727927400000|2024-10-03 03:50:00|4.48|2.73|4.47|2.72|4.48|2.73|4.47|2.72|0
1727927700000|2024-10-03 03:55:00|4.46|2.71|4.46|2.71|4.47|2.72|4.46|2.71|0
1727928000000|2024-10-03 04:00:00|4.47|2.72|4.46|2.71|4.47|2.72|4.46|2.71|0
1727928600000|2024-10-03 04:10:00|4.45|2.7|4.46|2.71|4.46|2.71|4.45|2.7|0
1727930400000|2024-10-03 04:40:00|4.47|2.72|4.47|2.72|4.47|2.72|4.47|2.72|0
1727930700000|2024-10-03 04:45:00|4.46|2.71|4.47|2.72|4.47|2.72|4.46|2.71|0
1727931600000|2024-10-03 05:00:00|4.46|2.71|4.46|2.71|4.47|2.72|4.46|2.71|0
1727931900000|2024-10-03 05:05:00|4.47|2.72|4.46|2.71|4.47|2.72|4.46|2.71|0
1727932200000|2024-10-03 05:10:00|4.47|2.72|4.46|2.71|4.47|2.72|4.46|2.71|0
1727932500000|2024-10-03 05:15:00|4.45|2.7|4.46|2.71|4.46|2.71|4.45|2.7|0
1727933100000|2024-10-03 05:25:00|4.47|2.72|4.46|2.71|4.47|2.72|4.46|2.71|0
1727933400000|2024-10-03 05:30:00|4.45|2.7|4.45|2.7|4.46|2.71|4.45|2.7|0
1727933700000|2024-10-03 05:35:00|4.44|2.69|4.45|2.7|4.45|2.7|4.44|2.69|0
1727934000000|2024-10-03 05:40:00|4.44|2.69|4.46|2.71|4.47|2.72|4.44|2.69|0
1727934300000|2024-10-03 05:45:00|4.47|2.72|4.47|2.72|4.47|2.72|4.46|2.71|0
1727934600000|2024-10-03 05:50:00|4.46|2.71|4.47|2.72|4.47|2.72|4.46|2.71|0
1727935200000|2024-10-03 06:00:00|4.48|2.73|4.46|2.71|4.48|2.73|4.46|2.71|0
1727935500000|2024-10-03 06:05:00|4.45|2.7|4.45|2.7|4.46|2.71|4.45|2.7|0
1727935800000|2024-10-03 06:10:00|4.44|2.69|4.46|2.71|4.46|2.71|4.44|2.69|0
1727936100000|2024-10-03 06:15:00|4.45|2.7|4.46|2.71|4.46|2.71|4.45|2.7|0
1727936400000|2024-10-03 06:20:00|4.45|2.7|4.46|2.71|4.46|2.71|4.45|2.7|0
1727936700000|2024-10-03 06:25:00|4.45|2.7|4.47|2.72|4.47|2.72|4.45|2.7|0
1727937000000|2024-10-03 06:30:00|4.46|2.71|4.46|2.71|4.47|2.72|4.46|2.71|0
1727937300000|2024-10-03 06:35:00|4.47|2.72|4.47|2.72|4.47|2.72|4.47|2.72|0
1727937600000|2024-10-03 06:40:00|4.46|2.71|4.44|2.69|4.47|2.72|4.44|2.69|0
1727937900000|2024-10-03 06:45:00|4.43|2.68|4.44|2.69|4.44|2.69|4.43|2.68|0
1727938200000|2024-10-03 06:50:00|4.43|2.68|4.42|2.67|4.44|2.69|4.42|2.67|0
1727938500000|2024-10-03 06:55:00|4.43|2.68|4.43|2.68|4.43|2.68|4.43|2.68|0
1727938800000|2024-10-03 07:00:00|4.44|2.69|4.43|2.68|4.45|2.7|4.43|2.68|0
1727939100000|2024-10-03 07:05:00|4.44|2.69|4.44|2.69|4.45|2.7|4.43|2.68|0
1727939400000|2024-10-03 07:10:00|4.45|2.7|4.48|2.73|4.48|2.73|4.45|2.7|0
1727939700000|2024-10-03 07:15:00|4.47|2.72|4.5|2.75|4.52|2.77|4.47|2.72|0
1727940000000|2024-10-03 07:20:00|4.51|2.76|4.5|2.75|4.51|2.76|4.48|2.73|0
1727940300000|2024-10-03 07:25:00|4.51|2.76|4.55|2.8|4.55|2.8|4.51|2.76|0
1727940600000|2024-10-03 07:30:00|4.56|2.81|4.56|2.81|4.58|2.83|4.55|2.8|0
1727940900000|2024-10-03 07:35:00|4.57|2.82|4.58|2.83|4.58|2.83|4.56|2.81|0
1727941200000|2024-10-03 07:40:00|4.59|2.84|4.58|2.83|4.6|2.85|4.56|2.81|0
1727941500000|2024-10-03 07:45:00|4.59|2.84|4.49|2.74|4.61|2.86|4.28|2.53|0
1727941800000|2024-10-03 07:50:00|4.5|2.75|4.47|2.72|4.5|2.75|4.45|2.7|0
1727942100000|2024-10-03 07:55:00|4.46|2.71|4.46|2.71|4.48|2.73|4.46|2.71|0
1727942400000|2024-10-03 08:00:00|4.45|2.7|4.43|2.68|4.47|2.72|4.41|2.66|0
1727942700000|2024-10-03 08:05:00|4.44|2.69|4.44|2.69|4.46|2.71|4.43|2.68|0
1727943000000|2024-10-03 08:10:00|4.45|2.7|4.43|2.68|4.46|2.71|4.43|2.68|0
1727943300000|2024-10-03 08:15:00|4.42|2.67|4.42|2.67|4.43|2.68|4.42|2.67|0
1727943600000|2024-10-03 08:20:00|4.43|2.68|4.42|2.67|4.43|2.68|4.42|2.67|0
1727943900000|2024-10-03 08:25:00|4.43|2.68|4.43|2.68|4.43|2.68|4.41|2.66|0
1727944200000|2024-10-03 08:30:00|4.44|2.69|4.43|2.68|4.44|2.69|4.42|2.67|0
1727944500000|2024-10-03 08:35:00|4.42|2.67|4.4|2.65|4.44|2.69|4.4|2.65|0
1727944800000|2024-10-03 08:40:00|4.41|2.66|4.4|2.65|4.41|2.66|4.39|2.64|0
1727945100000|2024-10-03 08:45:00|4.39|2.64|4.4|2.65|4.41|2.66|4.38|2.63|0
1727945400000|2024-10-03 08:50:00|4.41|2.66|4.4|2.65|4.41|2.66|4.39|2.64|0
1727945700000|2024-10-03 08:55:00|4.41|2.66|4.4|2.65|4.41|2.66|4.4|2.65|0
1727946000000|2024-10-03 09:00:00|4.41|2.66|4.42|2.67|4.42|2.67|4.4|2.65|0
1727946300000|2024-10-03 09:05:00|4.41|2.66|4.41|2.66|4.42|2.67|4.41|2.66|0
1727946600000|2024-10-03 09:10:00|4.4|2.65|4.39|2.64|4.4|2.65|4.38|2.63|0
1727946900000|2024-10-03 09:15:00|4.38|2.63|4.4|2.65|4.4|2.65|4.38|2.63|0
1727947200000|2024-10-03 09:20:00|4.39|2.64|4.38|2.63|4.4|2.65|4.38|2.63|0
1727947500000|2024-10-03 09:25:00|4.39|2.64|4.39|2.64|4.39|2.64|4.38|2.63|0
1727947800000|2024-10-03 09:30:00|4.38|2.63|4.37|2.62|4.39|2.64|4.37|2.62|0
1727948100000|2024-10-03 09:35:00|4.38|2.63|4.37|2.62|4.38|2.63|4.37|2.62|0
1727948400000|2024-10-03 09:40:00|4.38|2.63|4.38|2.63|4.39|2.64|4.38|2.63|0
1727948700000|2024-10-03 09:45:00|4.39|2.64|4.38|2.63|4.39|2.64|4.37|2.62|0
1727949000000|2024-10-03 09:50:00|4.39|2.64|4.4|2.65|4.4|2.65|4.38|2.63|0
1727949300000|2024-10-03 09:55:00|4.39|2.64|4.38|2.63|4.39|2.64|4.37|2.62|0
1727949600000|2024-10-03 10:00:00|4.37|2.62|4.37|2.62|4.38|2.63|4.37|2.62|0
1727949900000|2024-10-03 10:05:00|4.38|2.63|4.38|2.63|4.39|2.64|4.37|2.62|0
1727950200000|2024-10-03 10:10:00|4.39|2.64|4.4|2.65|4.4|2.65|4.39|2.64|0
1727950500000|2024-10-03 10:15:00|4.39|2.64|4.39|2.64|4.4|2.65|4.39|2.64|0
1727950800000|2024-10-03 10:20:00|4.4|2.65|4.37|2.62|4.4|2.65|4.37|2.62|0
1727951100000|2024-10-03 10:25:00|4.38|2.63|4.37|2.62|4.38|2.63|4.37|2.62|0
1727951400000|2024-10-03 10:30:00|4.36|2.61|4.36|2.61|4.37|2.62|4.36|2.61|0
1727951700000|2024-10-03 10:35:00|4.37|2.62|4.38|2.63|4.38|2.63|4.37|2.62|0
1727952000000|2024-10-03 10:40:00|4.37|2.62|4.38|2.63|4.38|2.63|4.37|2.62|0
1727952300000|2024-10-03 10:45:00|4.37|2.62|4.37|2.62|4.38|2.63|4.37|2.62|0
1727952600000|2024-10-03 10:50:00|4.36|2.61|4.35|2.6|4.37|2.62|4.35|2.6|0
1727952900000|2024-10-03 10:55:00|4.34|2.59|5.09|3.34|5.1|3.35|4.34|2.59|0
1727953200000|2024-10-03 11:00:00|5.08|3.33|6.34|4.59|6.56|4.81|5.06|3.31|0
1727953500000|2024-10-03 11:05:00|6.35|4.6|6.36|4.61|6.37|4.62|6.34|4.59|0
1727953800000|2024-10-03 11:10:00|6.37|4.62|6.37|4.62|6.37|4.62|6.36|4.61|0
1727954100000|2024-10-03 11:15:00|6.38|4.63|6.39|4.64|6.39|4.64|6.38|4.63|0
1727954400000|2024-10-03 11:20:00|6.38|4.63|6.36|4.61|6.39|4.64|6.36|4.61|0
1727954700000|2024-10-03 11:25:00|6.37|4.62|6.35|4.6|6.37|4.62|6.33|4.58|0
1727955000000|2024-10-03 11:30:00|6.36|4.61|6.35|4.6|6.36|4.61|6.34|4.59|0
1727955300000|2024-10-03 11:35:00|6.34|4.59|6.33|4.58|6.34|4.59|6.32|4.57|0
1727955600000|2024-10-03 11:40:00|6.34|4.59|6.31|4.56|6.34|4.59|6.3|4.55|0
1727955900000|2024-10-03 11:45:00|6.3|4.55|6.32|4.57|6.32|4.57|6.29|4.54|0
1727956200000|2024-10-03 11:50:00|6.31|4.56|6.31|4.56|6.31|4.56|6.3|4.55|0
1727956500000|2024-10-03 11:55:00|6.3|4.55|6.28|4.53|6.31|4.56|6.28|4.53|0
1727956800000|2024-10-03 12:00:00|6.29|4.54|6.3|4.55|6.3|4.55|6.27|4.52|0
1727957100000|2024-10-03 12:05:00|6.29|4.54|6.3|4.55|6.32|4.57|6.29|4.54|0
1727957400000|2024-10-03 12:10:00|6.29|4.54|6.3|4.55|6.3|4.55|6.27|4.52|0
1727957700000|2024-10-03 12:15:00|6.29|4.54|6.28|4.53|6.29|4.54|6.28|4.53|0
1727958000000|2024-10-03 12:20:00|6.27|4.52|6.31|4.56|6.31|4.56|6.27|4.52|0
1727958300000|2024-10-03 12:25:00|6.3|4.55|6.3|4.55|6.3|4.55|6.28|4.53|0
1727958600000|2024-10-03 12:30:00|6.29|4.54|6.3|4.55|6.3|4.55|6.23|4.48|0
1727958900000|2024-10-03 12:35:00|6.31|4.56|5.82|4.07|6.32|4.57|5.79|4.04|0
1727959200000|2024-10-03 12:40:00|5.83|4.08|5.81|4.06|5.84|4.09|5.79|4.04|0
1727959500000|2024-10-03 12:45:00|5.8|4.05|5.82|4.07|5.82|4.07|5.78|4.03|0
1727959800000|2024-10-03 12:50:00|5.83|4.08|5.83|4.08|5.84|4.09|5.82|4.07|0
1727960100000|2024-10-03 12:55:00|5.82|4.07|5.86|4.11|5.86|4.11|5.82|4.07|0
1727960400000|2024-10-03 13:00:00|5.87|4.12|5.85|4.1|5.87|4.12|5.85|4.1|0
1727960700000|2024-10-03 13:05:00|5.84|4.09|5.84|4.09|5.86|4.11|5.83|4.08|0
1727961000000|2024-10-03 13:10:00|5.85|4.1|5.85|4.1|5.87|4.12|5.79|4.04|0
1727961300000|2024-10-03 13:15:00|5.86|4.11|5.85|4.1|5.87|4.12|5.84|4.09|0
1727961600000|2024-10-03 13:20:00|5.86|4.11|5.85|4.1|5.87|4.12|5.84|4.09|0
1727961900000|2024-10-03 13:25:00|5.84|4.09|5.84|4.09|5.86|4.11|5.83|4.08|0
1727962200000|2024-10-03 13:30:00|5.83|4.08|5.78|4.03|5.86|4.11|5.78|4.03|0
1727962500000|2024-10-03 13:35:00|5.77|4.02|5.85|4.1|5.85|4.1|5.77|4.02|0
1727962800000|2024-10-03 13:40:00|5.86|4.11|5.85|4.1|5.87|4.12|5.8|4.05|0
1727963100000|2024-10-03 13:45:00|5.84|4.09|5.87|4.12|5.88|4.13|5.84|4.09|0
1727963400000|2024-10-03 13:50:00|5.86|4.11|5.83|4.08|5.88|4.13|5.81|4.06|0
1727963700000|2024-10-03 13:55:00|5.82|4.07|5.8|4.05|5.91|4.16|5.76|4.01|0
1727964000000|2024-10-03 14:00:00|5.82|4.07|5.69|3.94|5.86|4.11|5.67|3.92|0
1727964300000|2024-10-03 14:05:00|5.68|3.93|5.65|3.9|5.69|3.94|5.65|3.9|0
1727964600000|2024-10-03 14:10:00|5.66|3.91|5.83|4.08|5.91|4.16|5.64|3.89|0
1727964900000|2024-10-03 14:15:00|5.82|4.07|5.73|3.98|5.85|4.1|5.53|3.78|0
1727965200000|2024-10-03 14:20:00|5.74|3.99|6.23|3.74|6.27|4.12|5.72|3.7|0
1727965500000|2024-10-03 14:25:00|6.22|3.73|6.23|3.74|6.25|3.75|6.19|3.71|0
1727965800000|2024-10-03 14:30:00|6.27|3.76|6.18|3.71|6.37|3.82|6.09|3.66|0
1727966100000|2024-10-03 14:35:00|6.19|3.72|6.48|4.73|6.5|4.75|5.85|3.7|0
1727966400000|2024-10-03 14:40:00|6.47|4.72|6.55|4.8|6.64|4.89|6.36|4.61|0
1727966700000|2024-10-03 14:45:00|6.56|4.81|6.56|4.81|6.68|4.93|6.41|4.66|0
1727967000000|2024-10-03 14:50:00|6.55|4.8|6.52|4.77|6.56|4.81|6.47|4.72|0
1727967300000|2024-10-03 14:55:00|6.51|4.76|6.64|4.89|6.65|4.9|6.48|4.73|0
1727967600000|2024-10-03 15:00:00|6.65|4.9|6.58|4.83|6.79|5.04|6.43|4.68|0
1727967900000|2024-10-03 15:05:00|6.59|4.84|6.56|4.81|6.68|4.93|6.49|4.74|0
1727968200000|2024-10-03 15:10:00|6.57|4.82|6.57|4.82|6.62|4.87|6.57|4.82|0
1727968500000|2024-10-03 15:15:00|6.55|4.8|6.56|4.81|6.57|4.82|6.52|4.77|0
1727968800000|2024-10-03 15:20:00|6.55|4.8|6.5|4.75|6.57|4.82|6.48|4.73|0
1727969100000|2024-10-03 15:25:00|6.51|4.76|6.53|4.78|6.59|4.84|6.51|4.76|0
1727969400000|2024-10-03 15:30:00|6.52|4.77|6.4|4.65|6.53|4.78|6.39|4.64|0
1727969700000|2024-10-03 15:35:00|6.41|4.66|6.41|4.66|6.42|4.67|6.39|4.64|0
1727970000000|2024-10-03 15:40:00|6.4|4.65|6.35|4.6|6.4|4.65|6.33|4.58|0
1727970300000|2024-10-03 15:45:00|6.34|4.59|6.36|4.61|6.37|4.62|6.33|4.58|0
1727970600000|2024-10-03 15:50:00|6.35|4.6|6.33|4.58|6.35|4.6|6.3|4.55|0
1727970900000|2024-10-03 15:55:00|6.32|4.57|6.35|4.6|6.36|4.61|6.32|4.57|0
1727971200000|2024-10-03 16:00:00|6.36|4.61|6.36|4.61|6.36|4.61|6.34|4.59|0
1727971500000|2024-10-03 16:05:00|6.35|4.6|6.33|4.58|6.36|4.61|6.31|4.56|0
1727971800000|2024-10-03 16:10:00|6.34|4.59|6.38|4.63|6.56|4.81|6.32|4.57|0
1727972100000|2024-10-03 16:15:00|6.37|4.62|6.38|4.63|6.4|4.65|6.37|4.62|0
1727972400000|2024-10-03 16:20:00|6.39|4.64|6.36|4.61|6.39|4.64|6.35|4.6|0
1727972700000|2024-10-03 16:25:00|6.37|4.62|6.39|4.64|6.39|4.64|6.35|4.6|0
1727973000000|2024-10-03 16:30:00|6.4|4.65|6.45|4.7|6.46|4.71|6.35|4.6|0
1727973300000|2024-10-03 16:35:00|6.44|4.69|6.47|4.72|6.48|4.73|6.43|4.68|0
1727973600000|2024-10-03 16:40:00|6.48|4.73|6.59|4.84|6.62|4.87|6.47|4.72|0
1727973900000|2024-10-03 16:45:00|6.6|4.85|6.68|4.93|6.7|4.95|6.59|4.84|0
1727974200000|2024-10-03 16:50:00|6.67|4.92|6.31|4.56|6.74|4.99|6.31|4.56|0
1727974500000|2024-10-03 16:55:00|6.52|4.77|6.56|4.81|6.58|4.83|6.5|4.75|0
1727974800000|2024-10-03 17:00:00|6.57|4.82|6.63|4.88|6.66|4.91|6.51|4.76|0
1727975100000|2024-10-03 17:05:00|6.62|4.87|6.52|4.77|6.64|4.89|6.5|4.75|0
1727975400000|2024-10-03 17:10:00|6.53|4.78|6.53|4.78|6.54|4.79|6.49|4.74|0
1727975700000|2024-10-03 17:15:00|6.54|4.79|6.54|4.79|6.55|4.8|6.52|4.77|0
1727976000000|2024-10-03 17:20:00|6.53|4.78|6.47|4.72|6.55|4.8|6.44|4.69|0
1727976300000|2024-10-03 17:25:00|6.48|4.73|6.49|4.74|6.49|4.74|6.4|4.65|0
1727976600000|2024-10-03 17:30:00|6.48|4.73|6.42|4.67|6.48|4.73|6.41|4.66|0
1727976900000|2024-10-03 17:35:00|6.41|4.66|6.46|4.71|6.47|4.72|6.41|4.66|0
1727977200000|2024-10-03 17:40:00|6.47|4.72|6.45|4.7|6.52|4.77|6.45|4.7|0
1727977500000|2024-10-03 17:45:00|6.44|4.69|6.45|4.7|6.46|4.71|6.42|4.67|0
1727977800000|2024-10-03 17:50:00|6.46|4.71|6.45|4.7|6.47|4.72|6.44|4.69|0
1727978100000|2024-10-03 17:55:00|6.44|4.69|6.42|4.67|6.45|4.7|6.42|4.67|0
1727978400000|2024-10-03 18:00:00|6.41|4.66|6.42|4.67|6.45|4.7|6.41|4.66|0
1727978700000|2024-10-03 18:05:00|6.43|4.68|6.42|4.67|6.43|4.68|6.39|4.64|0
1727979000000|2024-10-03 18:10:00|6.41|4.66|6.41|4.66|6.42|4.67|6.39|4.64|0
1727979300000|2024-10-03 18:15:00|6.42|4.67|6.39|4.64|6.42|4.67|6.39|4.64|0
1727979600000|2024-10-03 18:20:00|6.38|4.63|6.42|4.67|6.47|4.72|6.38|4.63|0
1727979900000|2024-10-03 18:25:00|6.41|4.66|6.42|4.67|6.44|4.69|6.39|4.64|0
1727980200000|2024-10-03 18:30:00|6.43|4.68|6.46|4.71|6.46|4.71|6.43|4.68|0
1727980500000|2024-10-03 18:35:00|6.45|4.7|6.46|4.71|6.47|4.72|6.45|4.7|0
1727980800000|2024-10-03 18:40:00|6.45|4.7|6.45|4.7|6.45|4.7|6.43|4.68|0
1727981100000|2024-10-03 18:45:00|6.44|4.69|6.46|4.71|6.46|4.71|6.44|4.69|0
1727981400000|2024-10-03 18:50:00|6.45|4.7|6.45|4.7|6.46|4.71|6.43|4.68|0
1727981700000|2024-10-03 18:55:00|6.44|4.69|6.47|4.72|6.48|4.73|6.43|4.68|0
1727982000000|2024-10-03 19:00:00|6.49|4.74|6.48|4.73|6.51|4.76|6.48|4.73|0
1727982300000|2024-10-03 19:05:00|6.52|4.77|6.54|4.79|6.57|4.82|6.52|4.77|0
1727982600000|2024-10-03 19:10:00|6.55|4.8|6.65|4.9|6.66|4.91|6.55|4.8|0
1727982900000|2024-10-03 19:15:00|6.64|4.89|6.64|4.89|6.66|4.91|6.63|4.88|0
1727983200000|2024-10-03 19:20:00|6.63|4.88|6.59|4.84|6.7|4.95|6.58|4.83|0
1727983500000|2024-10-03 19:25:00|6.58|4.83|6.61|4.86|6.63|4.88|6.58|4.83|0
1727983800000|2024-10-03 19:30:00|6.62|4.87|6.57|4.82|6.62|4.87|6.57|4.82|0
1727984100000|2024-10-03 19:35:00|6.58|4.83|6.57|4.82|6.58|4.83|6.56|4.81|0
1727984400000|2024-10-03 19:40:00|6.58|4.83|6.64|4.89|6.64|4.89|6.58|4.83|0
1727984700000|2024-10-03 19:45:00|6.63|4.88|6.57|4.82|6.64|4.89|6.57|4.82|0
1727985000000|2024-10-03 19:50:00|6.56|4.81|6.56|4.81|6.61|4.86|6.54|4.79|0
1727985300000|2024-10-03 19:55:00|6.55|4.8|6.51|4.76|6.57|4.82|6.46|4.71|0
1727985600000|2024-10-03 20:00:00|6.5|4.75|6.49|4.74|6.51|4.76|6.49|4.74|0
1727985900000|2024-10-03 20:05:00|6.48|4.73|6.51|4.76|6.51|4.76|6.45|4.7|0
1727986200000|2024-10-03 20:10:00|6.5|4.75|6.49|4.74|6.5|4.75|6.48|4.73|0
1727986500000|2024-10-03 20:15:00|6.61|4.61|6.61|4.61|6.62|4.62|6.6|4.6|0
1727986800000|2024-10-03 20:20:00|6.6|4.6|6.61|4.61|6.62|4.62|6.6|4.6|0
1727987100000|2024-10-03 20:25:00|6.62|4.62|6.62|4.62|6.62|4.62|6.62|4.62|0
1727987400000|2024-10-03 20:30:00|6.63|4.63|6.64|4.64|6.65|4.65|6.63|4.63|0
1727987700000|2024-10-03 20:35:00|6.65|4.65|6.65|4.65|6.65|4.65|6.64|4.64|0
1727988000000|2024-10-03 20:40:00|6.66|4.66|6.66|4.66|6.66|4.66|6.65|4.65|0
1727988300000|2024-10-03 20:45:00|6.65|4.65|6.65|4.65|6.66|4.66|6.64|4.64|0
1727988600000|2024-10-03 20:50:00|6.64|4.64|6.64|4.64|6.65|4.65|6.64|4.64|0
1727988900000|2024-10-03 20:55:00|6.65|4.65|6.67|4.67|6.68|4.68|6.64|4.64|0
1727989200000|2024-10-03 21:00:00|6.66|4.66|6.66|4.66|6.66|4.66|6.66|4.66|0
1727989800000|2024-10-03 21:10:00|6.65|4.65|6.65|4.65|6.66|4.66|6.65|4.65|0
1727990100000|2024-10-03 21:15:00|6.66|4.66|6.65|4.65|6.66|4.66|6.65|4.65|0
1727990400000|2024-10-03 21:20:00|6.66|4.66|6.66|4.66|6.66|4.66|6.66|4.66|0
1727991300000|2024-10-03 21:35:00|6.65|4.65|6.66|4.66|6.66|4.66|6.65|4.65|0
1727991600000|2024-10-03 21:40:00|6.65|4.65|6.66|4.66|6.66|4.66|6.65|4.65|0
1727991900000|2024-10-03 21:45:00|6.65|4.65|6.65|4.65|6.65|4.65|6.65|4.65|0
1727992200000|2024-10-03 21:50:00|6.66|4.66|6.66|4.66|6.66|4.66|6.66|4.66|0
1727992500000|2024-10-03 21:55:00|6.65|4.65|6.65|4.65|6.65|4.65|6.65|4.65|0
1727992800000|2024-10-03 22:00:00|6.66|4.66|6.68|4.68|6.68|4.68|6.66|4.66|0
1727993100000|2024-10-03 22:05:00|6.67|4.67|6.67|4.67|6.69|4.69|6.67|4.67|0
1727993400000|2024-10-03 22:10:00|6.68|4.68|6.68|4.68|6.68|4.68|6.67|4.67|0
1727993700000|2024-10-03 22:15:00|6.67|4.67|6.68|4.68|6.69|4.69|6.67|4.67|0
1727994000000|2024-10-03 22:20:00|6.67|4.67|6.66|4.66|6.67|4.67|6.66|4.66|0
1727994300000|2024-10-03 22:25:00|6.67|4.67|6.66|4.66|6.67|4.67|6.66|4.66|0
1727994600000|2024-10-03 22:30:00|6.65|4.65|6.63|4.63|6.66|4.66|6.63|4.63|0
1727994900000|2024-10-03 22:35:00|6.62|4.62|6.63|4.63|6.63|4.63|6.61|4.61|0
1727995200000|2024-10-03 22:40:00|6.62|4.62|6.61|4.61|6.63|4.63|6.61|4.61|0
1727995500000|2024-10-03 22:45:00|6.6|4.6|6.59|4.59|6.6|4.6|6.59|4.59|0
1727995800000|2024-10-03 22:50:00|6.58|4.58|6.58|4.58|6.59|4.59|6.57|4.57|0
1727996100000|2024-10-03 22:55:00|6.57|4.57|6.6|4.6|6.6|4.6|6.57|4.57|0
1727996400000|2024-10-03 23:00:00|6.59|4.59|6.6|4.6|6.6|4.6|6.59|4.59|0
1727996700000|2024-10-03 23:05:00|6.59|4.59|6.61|4.61|6.61|4.61|6.59|4.59|0
1727997000000|2024-10-03 23:10:00|6.6|4.6|6.59|4.59|6.61|4.61|6.59|4.59|0
1727997300000|2024-10-03 23:15:00|6.6|4.6|6.61|4.61|6.61|4.61|6.59|4.59|0
1727997600000|2024-10-03 23:20:00|6.62|4.62|6.63|4.63|6.63|4.63|6.62|4.62|0
1727997900000|2024-10-03 23:25:00|6.62|4.62|6.61|4.61|6.63|4.63|6.61|4.61|0
1727998200000|2024-10-03 23:30:00|6.6|4.6|6.61|4.61|6.62|4.62|6.59|4.59|0
1727998500000|2024-10-03 23:35:00|6.62|4.62|6.6|4.6|6.62|4.62|6.6|4.6|0
1727998800000|2024-10-03 23:40:00|6.61|4.61|6.6|4.6|6.61|4.61|6.6|4.6|0
1727999100000|2024-10-03 23:45:00|6.59|4.59|6.59|4.59|6.6|4.6|6.58|4.58|0
1727999400000|2024-10-03 23:50:00|6.58|4.58|6.59|4.59|6.61|4.61|6.58|4.58|0
1727999700000|2024-10-03 23:55:00|6.6|4.6|6.59|4.59|6.6|4.6|6.58|4.58|0
1728000000000|2024-10-04 00:00:00|6.58|4.58|6.61|4.61|6.61|4.61|6.58|4.58|0
1728000300000|2024-10-04 00:05:00|6.6|4.6|6.61|4.61|6.62|4.62|6.59|4.59|0
1728000600000|2024-10-04 00:10:00|6.6|4.6|6.6|4.6|6.62|4.62|6.59|4.59|0
1728000900000|2024-10-04 00:15:00|6.61|4.61|6.69|4.69|6.71|4.71|6.61|4.61|0
1728001200000|2024-10-04 00:20:00|6.7|4.7|6.69|4.69|6.7|4.7|6.69|4.69|0
1728001500000|2024-10-04 00:25:00|6.68|4.68|6.69|4.69|6.69|4.69|6.67|4.67|0
1728001800000|2024-10-04 00:30:00|6.56|4.81|6.57|4.82|6.57|4.82|6.56|4.81|0
1728002100000|2024-10-04 00:35:00|6.56|4.81|6.56|4.81|6.59|4.84|6.56|4.81|0
1728002400000|2024-10-04 00:40:00|6.57|4.82|6.58|4.83|6.58|4.83|6.56|4.81|0
1728002700000|2024-10-04 00:45:00|6.57|4.82|6.57|4.82|6.58|4.83|6.56|4.81|0
1728003000000|2024-10-04 00:50:00|6.56|4.81|6.55|4.8|6.57|4.82|6.55|4.8|0
1728003300000|2024-10-04 00:55:00|6.54|4.79|6.53|4.78|6.55|4.8|6.52|4.77|0
1728003600000|2024-10-04 01:00:00|6.52|4.77|6.53|4.78|6.54|4.79|6.52|4.77|0
1728003900000|2024-10-04 01:05:00|6.54|4.79|6.54|4.79|6.56|4.81|6.54|4.79|0
1728004200000|2024-10-04 01:10:00|6.53|4.78|6.55|4.8|6.55|4.8|6.53|4.78|0
1728004500000|2024-10-04 01:15:00|6.54|4.79|6.52|4.77|6.55|4.8|6.52|4.77|0
1728004800000|2024-10-04 01:20:00|6.53|4.78|6.49|4.74|6.54|4.79|6.49|4.74|0
1728005100000|2024-10-04 01:25:00|6.48|4.73|6.5|4.75|6.5|4.75|6.48|4.73|0
1728005400000|2024-10-04 01:30:00|6.51|4.76|6.52|4.77|6.52|4.77|6.49|4.74|0
1728005700000|2024-10-04 01:35:00|6.51|4.76|6.5|4.75|6.51|4.76|6.49|4.74|0
1728006000000|2024-10-04 01:40:00|6.49|4.74|6.45|4.7|6.49|4.74|6.45|4.7|0
1728006300000|2024-10-04 01:45:00|6.46|4.71|6.41|4.66|6.46|4.71|6.4|4.65|0
1728006600000|2024-10-04 01:50:00|6.4|4.65|6.4|4.65|6.4|4.65|6.39|4.64|0
1728006900000|2024-10-04 01:55:00|6.39|4.64|6.41|4.66|6.41|4.66|6.39|4.64|0
1728007200000|2024-10-04 02:00:00|6.4|4.65|6.41|4.66|6.41|4.66|6.4|4.65|0
1728007500000|2024-10-04 02:05:00|6.42|4.67|6.42|4.67|6.42|4.67|6.41|4.66|0
1728007800000|2024-10-04 02:10:00|6.41|4.66|6.41|4.66|6.41|4.66|6.4|4.65|0
1728008100000|2024-10-04 02:15:00|6.4|4.65|6.41|4.66|6.41|4.66|6.4|4.65|0
1728008400000|2024-10-04 02:20:00|6.4|4.65|6.39|4.64|6.41|4.66|6.37|4.62|0
1728008700000|2024-10-04 02:25:00|6.38|4.63|6.36|4.61|6.39|4.64|6.36|4.61|0
1728009000000|2024-10-04 02:30:00|6.37|4.62|6.37|4.62|6.38|4.63|6.37|4.62|0
1728009300000|2024-10-04 02:35:00|6.38|4.63|6.37|4.62|6.38|4.63|6.36|4.61|0
1728009600000|2024-10-04 02:40:00|6.36|4.61|6.38|4.63|6.38|4.63|6.36|4.61|0
1728009900000|2024-10-04 02:45:00|6.39|4.64|6.38|4.63|6.39|4.64|6.38|4.63|0
1728010200000|2024-10-04 02:50:00|6.39|4.64|6.41|4.66|6.42|4.67|6.39|4.64|0
1728010500000|2024-10-04 02:55:00|6.42|4.67|6.41|4.66|6.42|4.67|6.4|4.65|0
1728010800000|2024-10-04 03:00:00|6.42|4.67|6.42|4.67|6.42|4.67|6.41|4.66|0
1728011100000|2024-10-04 03:05:00|6.43|4.68|6.42|4.67|6.43|4.68|6.42|4.67|0
1728011400000|2024-10-04 03:10:00|6.41|4.66|6.41|4.66|6.42|4.67|6.4|4.65|0
1728011700000|2024-10-04 03:15:00|6.42|4.67|6.43|4.68|6.44|4.69|6.42|4.67|0
1728012000000|2024-10-04 03:20:00|6.42|4.67|6.43|4.68|6.43|4.68|6.42|4.67|0
1728012300000|2024-10-04 03:25:00|6.44|4.69|6.43|4.68|6.44|4.69|6.43|4.68|0
1728012600000|2024-10-04 03:30:00|6.42|4.67|6.45|4.7|6.45|4.7|6.42|4.67|0
1728012900000|2024-10-04 03:35:00|6.44|4.69|6.43|4.68|6.45|4.7|6.43|4.68|0
1728013200000|2024-10-04 03:40:00|6.44|4.69|6.45|4.7|6.46|4.71|6.44|4.69|0
1728013500000|2024-10-04 03:45:00|6.46|4.71|6.44|4.69|6.46|4.71|6.44|4.69|0
1728013800000|2024-10-04 03:50:00|6.45|4.7|6.45|4.7|6.45|4.7|6.45|4.7|0
1728014100000|2024-10-04 03:55:00|6.46|4.71|6.45|4.7|6.46|4.71|6.45|4.7|0
1728014400000|2024-10-04 04:00:00|6.46|4.71|6.44|4.69|6.46|4.71|6.44|4.69|0
1728014700000|2024-10-04 04:05:00|6.43|4.68|6.44|4.69|6.44|4.69|6.43|4.68|0
1728015000000|2024-10-04 04:10:00|6.43|4.68|6.44|4.69|6.44|4.69|6.43|4.68|0
1728015300000|2024-10-04 04:15:00|6.45|4.7|6.43|4.68|6.45|4.7|6.43|4.68|0
1728015600000|2024-10-04 04:20:00|6.44|4.69|6.43|4.68|6.45|4.7|6.43|4.68|0
1728015900000|2024-10-04 04:25:00|6.42|4.67|6.41|4.66|6.42|4.67|6.4|4.65|0
1728016200000|2024-10-04 04:30:00|6.42|4.67|6.41|4.66|6.42|4.67|6.41|4.66|0
1728016500000|2024-10-04 04:35:00|6.4|4.65|6.43|4.68|6.44|4.69|6.4|4.65|0
1728016800000|2024-10-04 04:40:00|6.44|4.69|6.46|4.71|6.47|4.72|6.43|4.68|0
1728017100000|2024-10-04 04:45:00|6.47|4.72|6.47|4.72|6.47|4.72|6.46|4.71|0
1728017400000|2024-10-04 04:50:00|6.46|4.71|6.46|4.71|6.47|4.72|6.45|4.7|0
1728017700000|2024-10-04 04:55:00|6.45|4.7|6.45|4.7|6.46|4.71|6.45|4.7|0
1728018000000|2024-10-04 05:00:00|6.46|4.71|6.45|4.7|6.46|4.71|6.44|4.69|0
1728018300000|2024-10-04 05:05:00|6.44|4.69|6.44|4.69|6.45|4.7|6.43|4.68|0
1728018600000|2024-10-04 05:10:00|6.43|4.68|6.43|4.68|6.44|4.69|6.43|4.68|0
1728018900000|2024-10-04 05:15:00|6.42|4.67|6.43|4.68|6.43|4.68|6.41|4.66|0
1728019200000|2024-10-04 05:20:00|6.42|4.67|6.42|4.67|6.42|4.67|6.41|4.66|0
1728019500000|2024-10-04 05:25:00|6.41|4.66|6.42|4.67|6.43|4.68|6.41|4.66|0
1728019800000|2024-10-04 05:30:00|6.41|4.66|6.44|4.69|6.44|4.69|6.41|4.66|0
1728020100000|2024-10-04 05:35:00|6.43|4.68|6.45|4.7|6.45|4.7|6.43|4.68|0
1728020400000|2024-10-04 05:40:00|6.44|4.69|6.42|4.67|6.44|4.69|6.42|4.67|0
1728020700000|2024-10-04 05:45:00|6.43|4.68|6.42|4.67|6.43|4.68|6.42|4.67|0
1728021000000|2024-10-04 05:50:00|6.43|4.68|6.42|4.67|6.45|4.7|6.42|4.67|0
1728021300000|2024-10-04 05:55:00|6.43|4.68|6.43|4.68|6.43|4.68|6.42|4.67|0
1728021600000|2024-10-04 06:00:00|6.44|4.69|6.44|4.69|6.44|4.69|6.43|4.68|0
1728021900000|2024-10-04 06:05:00|6.43|4.68|6.44|4.69|6.45|4.7|6.43|4.68|0
1728022200000|2024-10-04 06:10:00|6.45|4.7|6.44|4.69|6.45|4.7|6.44|4.69|0
1728022500000|2024-10-04 06:15:00|6.43|4.68|6.43|4.68|6.44|4.69|6.42|4.67|0
1728022800000|2024-10-04 06:20:00|6.44|4.69|6.43|4.68|6.44|4.69|6.43|4.68|0
1728023100000|2024-10-04 06:25:00|6.42|4.67|6.44|4.69|6.44|4.69|6.42|4.67|0
1728023400000|2024-10-04 06:30:00|6.45|4.7|6.44|4.69|6.45|4.7|6.43|4.68|0
1728023700000|2024-10-04 06:35:00|6.43|4.68|6.47|4.72|6.53|4.78|6.43|4.68|0
1728024000000|2024-10-04 06:40:00|6.46|4.71|6.47|4.72|6.47|4.72|6.46|4.71|0
1728024300000|2024-10-04 06:45:00|6.46|4.71|6.47|4.72|6.47|4.72|6.46|4.71|0
1728024600000|2024-10-04 06:50:00|6.48|4.73|6.48|4.73|6.5|4.75|6.48|4.73|0
1728024900000|2024-10-04 06:55:00|6.49|4.74|6.5|4.75|6.5|4.75|6.48|4.73|0
1728025200000|2024-10-04 07:00:00|6.51|4.76|6.5|4.75|6.54|4.79|6.5|4.75|0
1728025500000|2024-10-04 07:05:00|6.51|4.76|6.52|4.77|6.52|4.77|6.48|4.73|0
1728025800000|2024-10-04 07:10:00|6.51|4.76|6.46|4.71|6.52|4.77|6.45|4.7|0
1728026100000|2024-10-04 07:15:00|6.45|4.7|6.44|4.69|6.46|4.71|6.43|4.68|0
1728026400000|2024-10-04 07:20:00|6.45|4.7|6.42|4.67|6.45|4.7|6.41|4.66|0
1728026700000|2024-10-04 07:25:00|6.41|4.66|6.42|4.67|6.42|4.67|6.41|4.66|0
1728027000000|2024-10-04 07:30:00|6.41|4.66|6.42|4.67|6.43|4.68|6.41|4.66|0
1728027300000|2024-10-04 07:35:00|6.43|4.68|6.42|4.67|6.43|4.68|6.42|4.67|0
1728027600000|2024-10-04 07:40:00|6.43|4.68|6.41|4.66|6.44|4.69|6.41|4.66|0
1728027900000|2024-10-04 07:45:00|6.42|4.67|6.42|4.67|6.44|4.69|6.41|4.66|0
1728028200000|2024-10-04 07:50:00|6.43|4.68|6.38|4.63|6.43|4.68|6.38|4.63|0
1728028500000|2024-10-04 07:55:00|6.39|4.64|6.39|4.64|6.4|4.65|6.38|4.63|0
1728028800000|2024-10-04 08:00:00|6.4|4.65|6.39|4.64|6.4|4.65|6.38|4.63|0
1728029100000|2024-10-04 08:05:00|6.4|4.65|6.45|4.7|6.45|4.7|6.39|4.64|0
1728029400000|2024-10-04 08:10:00|6.44|4.69|6.44|4.69|6.46|4.71|6.44|4.69|0
1728029700000|2024-10-04 08:15:00|6.45|4.7|6.42|4.67|6.45|4.7|6.42|4.67|0
1728030000000|2024-10-04 08:20:00|6.43|4.68|6.41|4.66|6.43|4.68|6.4|4.65|0
1728030300000|2024-10-04 08:25:00|6.4|4.65|6.42|4.67|6.42|4.67|6.4|4.65|0
1728030600000|2024-10-04 08:30:00|6.41|4.66|6.43|4.68|6.44|4.69|6.41|4.66|0
1728030900000|2024-10-04 08:35:00|6.42|4.67|6.42|4.67|6.43|4.68|6.41|4.66|0
1728031200000|2024-10-04 08:40:00|6.41|4.66|6.4|4.65|6.41|4.66|6.39|4.64|0
1728031500000|2024-10-04 08:45:00|6.39|4.64|6.42|4.67|6.44|4.69|6.39|4.64|0
1728031800000|2024-10-04 08:50:00|6.41|4.66|6.42|4.67|6.43|4.68|6.4|4.65|0
1728032100000|2024-10-04 08:55:00|6.43|4.68|6.45|4.7|6.45|4.7|6.43|4.68|0
1728032400000|2024-10-04 09:00:00|6.44|4.69|6.43|4.68|6.44|4.69|6.43|4.68|0
1728032700000|2024-10-04 09:05:00|6.42|4.67|6.41|4.66|6.43|4.68|6.4|4.65|0
1728033000000|2024-10-04 09:10:00|6.42|4.67|6.43|4.68|6.43|4.68|6.41|4.66|0
1728033300000|2024-10-04 09:15:00|6.44|4.69|6.43|4.68|6.44|4.69|6.42|4.67|0
1728033600000|2024-10-04 09:20:00|6.42|4.67|6.43|4.68|6.44|4.69|6.42|4.67|0
1728033900000|2024-10-04 09:25:00|6.44|4.69|6.42|4.67|6.44|4.69|6.41|4.66|0
1728034200000|2024-10-04 09:30:00|6.41|4.66|6.4|4.65|6.42|4.67|6.39|4.64|0
1728034500000|2024-10-04 09:35:00|6.41|4.66|6.41|4.66|6.42|4.67|6.41|4.66|0
1728034800000|2024-10-04 09:40:00|6.42|4.67|6.4|4.65|6.42|4.67|6.39|4.64|0
1728035100000|2024-10-04 09:45:00|6.39|4.64|6.4|4.65|6.41|4.66|6.39|4.64|0
1728035400000|2024-10-04 09:50:00|6.41|4.66|6.38|4.63|6.41|4.66|6.37|4.62|0
1728035700000|2024-10-04 09:55:00|6.37|4.62|6.36|4.61|6.38|4.63|6.36|4.61|0
1728036000000|2024-10-04 10:00:00|6.35|4.6|6.35|4.6|6.37|4.62|6.33|4.58|0
1728036300000|2024-10-04 10:05:00|6.34|4.59|6.34|4.59|6.35|4.6|6.33|4.58|0
1728036600000|2024-10-04 10:10:00|6.33|4.58|6.34|4.59|6.48|4.73|6.32|4.57|0
1728036900000|2024-10-04 10:15:00|6.33|4.58|6.34|4.59|6.34|4.59|6.32|4.57|0
1728037200000|2024-10-04 10:20:00|6.33|4.58|6.34|4.59|6.34|4.59|6.33|4.58|0
1728037500000|2024-10-04 10:25:00|6.33|4.58|6.34|4.59|6.34|4.59|6.33|4.58|0
1728037800000|2024-10-04 10:30:00|6.33|4.58|6.33|4.58|6.33|4.58|6.32|4.57|0
1728038100000|2024-10-04 10:35:00|6.32|4.57|6.31|4.56|6.32|4.57|6.3|4.55|0
1728038400000|2024-10-04 10:40:00|6.32|4.57|6.31|4.56|6.32|4.57|6.31|4.56|0
1728038700000|2024-10-04 10:45:00|6.32|4.57|6.35|4.6|6.35|4.6|6.31|4.56|0
1728039000000|2024-10-04 10:50:00|6.34|4.59|6.34|4.59|6.35|4.6|6.34|4.59|0
1728039300000|2024-10-04 10:55:00|6.35|4.6|6.35|4.6|6.35|4.6|6.34|4.59|0
1728039600000|2024-10-04 11:00:00|6.36|4.61|6.32|4.57|6.36|4.61|6.31|4.56|0
1728039900000|2024-10-04 11:05:00|6.33|4.58|6.32|4.57|6.34|4.59|6.32|4.57|0
1728040200000|2024-10-04 11:10:00|6.31|4.56|6.32|4.57|6.33|4.58|6.31|4.56|0
1728040500000|2024-10-04 11:15:00|6.31|4.56|6.29|4.54|6.31|4.56|6.28|4.53|0
1728040800000|2024-10-04 11:20:00|6.28|4.53|6.28|4.53|6.3|4.55|6.28|4.53|0
1728041100000|2024-10-04 11:25:00|6.29|4.54|6.28|4.53|6.29|4.54|6.28|4.53|0
1728041400000|2024-10-04 11:30:00|6.27|4.52|6.29|4.54|6.29|4.54|6.27|4.52|0
1728041700000|2024-10-04 11:35:00|6.3|4.55|6.3|4.55|6.31|4.56|6.28|4.53|0
1728042000000|2024-10-04 11:40:00|6.29|4.54|6.3|4.55|6.3|4.55|6.28|4.53|0
1728042300000|2024-10-04 11:45:00|6.29|4.54|6.29|4.54|6.3|4.55|6.29|4.54|0
1728042600000|2024-10-04 11:50:00|6.28|4.53|6.3|4.55|6.3|4.55|6.28|4.53|0
1728042900000|2024-10-04 11:55:00|6.29|4.54|6.32|4.57|6.37|4.62|6.29|4.54|0
1728043200000|2024-10-04 12:00:00|6.31|4.56|6.32|4.57|6.33|4.58|6.31|4.56|0
1728043500000|2024-10-04 12:05:00|6.33|4.58|6.34|4.59|6.35|4.6|6.32|4.57|0
1728043800000|2024-10-04 12:10:00|6.35|4.6|6.32|4.57|6.35|4.6|6.32|4.57|0
1728044100000|2024-10-04 12:15:00|6.33|4.58|6.31|4.56|6.33|4.58|6.31|4.56|0
1728044400000|2024-10-04 12:20:00|6.32|4.57|6.31|4.56|6.34|4.59|6.29|4.54|0
1728044700000|2024-10-04 12:25:00|6.3|4.55|6.28|4.53|6.31|4.56|6.28|4.53|0
1728045000000|2024-10-04 12:30:00|6.13|4.38|6.15|4.4|6.24|4.49|6|4.25|0
1728045300000|2024-10-04 12:35:00|6.14|4.39|6.14|4.39|6.35|4.6|6.03|4.28|0
1728045600000|2024-10-04 12:40:00|6.13|4.38|6.12|4.37|6.16|4.41|6.1|4.35|0
1728045900000|2024-10-04 12:45:00|6.11|4.36|6.08|4.33|6.12|4.37|6.07|4.32|0
1728046200000|2024-10-04 12:50:00|6.09|4.34|6.04|4.29|6.09|4.34|6.03|4.28|0
1728046500000|2024-10-04 12:55:00|6.05|4.3|6.29|4.54|6.31|4.56|6.02|4.27|0
1728046800000|2024-10-04 13:00:00|6.28|4.53|6.3|4.55|6.3|4.55|6.26|4.51|0
1728047100000|2024-10-04 13:05:00|6.29|4.54|6.31|4.56|6.31|4.56|6.29|4.54|0
1728047400000|2024-10-04 13:10:00|6.3|4.55|6.31|4.56|6.32|4.57|6.3|4.55|0
1728047700000|2024-10-04 13:15:00|6.3|4.55|6.4|4.65|6.52|4.77|6.27|4.52|0
1728048000000|2024-10-04 13:20:00|6.41|4.66|6.44|4.69|6.45|4.7|6.4|4.65|0
1728048300000|2024-10-04 13:25:00|6.45|4.7|6.42|4.67|6.46|4.71|6.41|4.66|0
1728048600000|2024-10-04 13:30:00|6.43|4.68|6.46|4.71|6.51|4.76|6.42|4.67|0
1728048900000|2024-10-04 13:35:00|6.45|4.7|6.47|4.72|6.53|4.78|6.4|4.65|0
1728049200000|2024-10-04 13:40:00|6.46|4.71|6.48|4.73|6.48|4.73|6.42|4.67|0
1728049500000|2024-10-04 13:45:00|6.46|4.71|6.38|4.63|6.46|4.71|6.36|4.61|0
1728049800000|2024-10-04 13:50:00|6.39|4.64|6.48|4.73|6.48|4.73|6.37|4.62|0
1728050100000|2024-10-04 13:55:00|6.46|4.71|6.58|4.83|6.6|4.85|6.46|4.71|0
1728050400000|2024-10-04 14:00:00|6.59|4.84|6.25|4.5|6.6|4.85|6.08|4.33|0
1728050700000|2024-10-04 14:05:00|6.26|4.51|6.39|4.64|6.4|4.65|6.21|4.46|0
1728051000000|2024-10-04 14:10:00|6.42|4.67|6.35|4.6|6.44|4.69|6.26|4.51|0
1728051300000|2024-10-04 14:15:00|6.36|4.61|6.28|4.53|6.37|4.62|6.24|4.49|0
1728051600000|2024-10-04 14:20:00|6.3|4.55|6.4|4.65|6.43|4.68|6.29|4.54|0
1728051900000|2024-10-04 14:25:00|6.38|4.63|6.45|4.7|6.49|4.74|6.37|4.62|0
1728052200000|2024-10-04 14:30:00|6.47|4.72|6.46|4.71|6.5|4.75|6.44|4.69|0
1728052500000|2024-10-04 14:35:00|6.47|4.72|6.49|4.74|6.52|4.77|6.43|4.68|0
1728052800000|2024-10-04 14:40:00|6.5|4.75|6.4|4.65|6.5|4.75|6.39|4.64|0
1728053100000|2024-10-04 14:45:00|6.39|4.64|6.4|4.65|6.45|4.7|6.38|4.63|0
1728053400000|2024-10-04 14:50:00|6.39|4.64|6.33|4.58|6.39|4.64|6.29|4.54|0
1728053700000|2024-10-04 14:55:00|6.32|4.57|6.22|4.47|6.34|4.59|6.22|4.47|0
1728054000000|2024-10-04 15:00:00|6.21|4.46|6.19|4.44|6.22|4.47|6.17|4.42|0
1728054300000|2024-10-04 15:05:00|6.18|4.43|6.19|4.44|6.19|4.44|6.15|4.4|0
1728054600000|2024-10-04 15:10:00|6.18|4.43|6.31|4.56|6.39|4.64|6.17|4.42|0
1728054900000|2024-10-04 15:15:00|6.32|4.57|6.3|4.55|6.33|4.58|6.27|4.52|0
1728055200000|2024-10-04 15:20:00|6.31|4.56|6.38|4.63|6.41|4.66|6.31|4.56|0
1728055500000|2024-10-04 15:25:00|6.39|4.64|6.33|4.58|6.44|4.69|6.2|4.45|0
1728055800000|2024-10-04 15:30:00|6.34|4.59|6.32|4.57|6.37|4.62|6.32|4.57|0
1728056100000|2024-10-04 15:35:00|6.31|4.56|6.3|4.55|6.32|4.57|6.3|4.55|0
1728056400000|2024-10-04 15:40:00|6.29|4.54|6.27|4.52|6.3|4.55|6.23|4.48|0
1728056700000|2024-10-04 15:45:00|6.28|4.53|6.3|4.55|6.32|4.57|6.26|4.51|0
1728057000000|2024-10-04 15:50:00|6.29|4.54|6.21|4.46|6.3|4.55|6.2|4.45|0
1728057300000|2024-10-04 15:55:00|6.2|4.45|6.2|4.45|6.42|4.67|6.17|4.42|0
1728057600000|2024-10-04 16:00:00|6.19|4.44|6.17|4.42|6.19|4.44|6.16|4.41|0
1728057900000|2024-10-04 16:05:00|6.16|4.41|6.26|4.51|6.26|4.51|6.16|4.41|0
1728058200000|2024-10-04 16:10:00|6.25|4.5|6.24|4.49|6.26|4.51|6.21|4.46|0
1728058500000|2024-10-04 16:15:00|6.25|4.5|6.21|4.46|6.25|4.5|6.21|4.46|0
1728058800000|2024-10-04 16:20:00|6.2|4.45|6.25|4.5|6.25|4.5|6.2|4.45|0
1728059100000|2024-10-04 16:25:00|6.26|4.51|6.24|4.49|6.28|4.53|6.23|4.48|0
1728059400000|2024-10-04 16:30:00|6.25|4.5|6.23|4.48|6.27|4.52|6.21|4.46|0
1728059700000|2024-10-04 16:35:00|6.22|4.47|6.12|4.37|6.22|4.47|6.1|4.35|0
1728060000000|2024-10-04 16:40:00|6.11|4.36|6.09|4.34|6.14|4.39|6.08|4.33|0
1728060300000|2024-10-04 16:45:00|6.08|4.33|6.1|4.35|6.1|4.35|6.07|4.32|0
1728060600000|2024-10-04 16:50:00|6.09|4.34|6.13|4.38|6.15|4.4|6.09|4.34|0
1728060900000|2024-10-04 16:55:00|6.12|4.37|6.12|4.37|6.13|4.38|6.09|4.34|0
1728061200000|2024-10-04 17:00:00|6.11|4.36|6.12|4.37|6.14|4.39|6.11|4.36|0
1728061500000|2024-10-04 17:05:00|6.13|4.38|6.15|4.4|6.15|4.4|6.11|4.36|0
1728061800000|2024-10-04 17:10:00|6.14|4.39|6.1|4.35|6.15|4.4|6.1|4.35|0
1728062100000|2024-10-04 17:15:00|6.09|4.34|6.08|4.33|6.1|4.35|6.08|4.33|0
1728062400000|2024-10-04 17:20:00|6.07|4.32|6.08|4.33|6.09|4.34|6.06|4.31|0
1728062700000|2024-10-04 17:25:00|6.07|4.32|6.11|4.36|6.11|4.36|6.07|4.32|0
1728063000000|2024-10-04 17:30:00|6.12|4.37|6.12|4.37|6.12|4.37|6.08|4.33|0
1728063300000|2024-10-04 17:35:00|6.11|4.36|6.16|4.41|6.25|4.5|6.11|4.36|0
1728063600000|2024-10-04 17:40:00|6.15|4.4|6.06|4.31|6.15|4.4|6.06|4.31|0
1728063900000|2024-10-04 17:45:00|6.07|4.32|6.18|4.43|6.18|4.43|6.06|4.31|0
1728064200000|2024-10-04 17:50:00|6.17|4.42|6.22|4.47|6.23|4.48|6.17|4.42|0
1728064500000|2024-10-04 17:55:00|6.21|4.46|6.26|4.51|6.27|4.52|6.21|4.46|0
1728064800000|2024-10-04 18:00:00|6.25|4.5|6.26|4.51|6.26|4.51|6.23|4.48|0
1728065100000|2024-10-04 18:05:00|6.25|4.5|6.24|4.49|6.26|4.51|6.23|4.48|0
1728065400000|2024-10-04 18:10:00|6.23|4.48|6.26|4.51|6.28|4.53|6.23|4.48|0
1728065700000|2024-10-04 18:15:00|6.27|4.52|6.24|4.49|6.3|4.55|6.24|4.49|0
1728066000000|2024-10-04 18:20:00|6.23|4.48|6.21|4.46|6.23|4.48|6.2|4.45|0
1728066300000|2024-10-04 18:25:00|6.2|4.45|6.19|4.44|6.22|4.47|6.19|4.44|0
1728066600000|2024-10-04 18:30:00|6.2|4.45|6.18|4.43|6.21|4.46|6.18|4.43|0
1728066900000|2024-10-04 18:35:00|6.17|4.42|6.18|4.43|6.2|4.45|6.17|4.42|0
1728067200000|2024-10-04 18:40:00|6.19|4.44|6.18|4.43|6.19|4.44|6.17|4.42|0
1728067500000|2024-10-04 18:45:00|6.19|4.44|6.16|4.41|6.19|4.44|6.16|4.41|0
1728067800000|2024-10-04 18:50:00|6.15|4.4|6.15|4.4|6.16|4.41|6.12|4.37|0
1728068100000|2024-10-04 18:55:00|6.14|4.39|6.11|4.36|6.15|4.4|6.11|4.36|0
1728068400000|2024-10-04 19:00:00|6.12|4.37|6.14|4.39|6.15|4.4|6.12|4.37|0
1728068700000|2024-10-04 19:05:00|6.13|4.38|5.92|4.17|6.13|4.38|5.92|4.17|0
1728069000000|2024-10-04 19:10:00|5.91|4.16|5.92|4.17|5.93|4.18|5.91|4.16|0
1728069300000|2024-10-04 19:15:00|5.93|4.18|6.01|4.26|6.01|4.26|5.92|4.17|0
1728069600000|2024-10-04 19:20:00|6|4.25|5.96|4.21|6|4.25|5.96|4.21|0
1728069900000|2024-10-04 19:25:00|5.97|4.22|5.96|4.21|5.99|4.24|5.95|4.2|0
1728070200000|2024-10-04 19:30:00|5.97|4.22|5.91|4.16|5.97|4.22|5.89|4.14|0
1728070500000|2024-10-04 19:35:00|5.9|4.15|5.91|4.16|5.93|4.18|5.9|4.15|0
1728070800000|2024-10-04 19:40:00|5.92|4.17|6.18|4.43|6.37|4.62|5.89|4.14|0
1728071100000|2024-10-04 19:45:00|6.19|4.44|6.2|4.45|6.24|4.49|6.19|4.44|0
1728071400000|2024-10-04 19:50:00|6.21|4.46|6.17|4.42|6.22|4.47|6.16|4.41|0
1728071700000|2024-10-04 19:55:00|6.16|4.41|6.17|4.42|6.18|4.43|6.12|4.37|0
1728072000000|2024-10-04 20:00:00|6.16|4.41|6.18|4.43|6.18|4.43|6.16|4.41|0
1728072300000|2024-10-04 20:05:00|6.17|4.42|6.16|4.41|6.18|4.43|6.16|4.41|0
1728072600000|2024-10-04 20:10:00|6.15|4.4|6.16|4.41|6.16|4.41|6.15|4.4|0
1728260400000|2024-10-07 00:20:00|5.97|3.97|5.98|3.98|5.98|3.98|5.97|3.97|0
1728260700000|2024-10-07 00:25:00|5.97|3.97|5.98|3.98|5.98|3.98|5.97|3.97|0
1728261000000|2024-10-07 00:30:00|5.85|4.1|5.85|4.1|5.86|4.11|5.84|4.09|0
1728261300000|2024-10-07 00:35:00|5.86|4.11|5.84|4.09|5.86|4.11|5.84|4.09|0
1728261600000|2024-10-07 00:40:00|5.85|4.1|5.84|4.09|5.85|4.1|5.83|4.08|0
1728261900000|2024-10-07 00:45:00|5.93|4.18|6.4|4.65|6.4|4.65|5.89|4.14|0
1728262200000|2024-10-07 00:50:00|6.39|4.64|6.38|4.63|6.4|4.65|6.38|4.63|0
1728262500000|2024-10-07 00:55:00|6.39|4.64|6.38|4.63|6.39|4.64|6.37|4.62|0
1728262800000|2024-10-07 01:00:00|6.37|4.62|6.36|4.61|6.37|4.62|6.36|4.61|0
1728263100000|2024-10-07 01:05:00|6.35|4.6|6.36|4.61|6.36|4.61|6.35|4.6|0
1728263400000|2024-10-07 01:10:00|6.37|4.62|6.35|4.6|6.37|4.62|6.35|4.6|0
1728263700000|2024-10-07 01:15:00|6.34|4.59|6.33|4.58|6.35|4.6|6.33|4.58|0
1728264000000|2024-10-07 01:20:00|6.34|4.59|6.33|4.58|6.34|4.59|6.31|4.56|0
1728264300000|2024-10-07 01:25:00|6.32|4.57|6.34|4.59|6.34|4.59|6.32|4.57|0
1728264600000|2024-10-07 01:30:00|6.33|4.58|6.31|4.56|6.34|4.59|6.3|4.55|0
1728264900000|2024-10-07 01:35:00|6.3|4.55|6.3|4.55|6.31|4.56|6.29|4.54|0
1728265200000|2024-10-07 01:40:00|6.29|4.54|6.31|4.56|6.31|4.56|6.29|4.54|0
1728265500000|2024-10-07 01:45:00|6.3|4.55|6.36|4.61|6.36|4.61|6.3|4.55|0
1728265800000|2024-10-07 01:50:00|6.38|4.63|6.37|4.62|6.38|4.63|6.35|4.6|0
1728266100000|2024-10-07 01:55:00|6.36|4.61|6.36|4.61|6.37|4.62|6.35|4.6|0
1728266400000|2024-10-07 02:00:00|6.35|4.6|6.35|4.6|6.36|4.61|6.34|4.59|0
1728266700000|2024-10-07 02:05:00|6.34|4.59|6.33|4.58|6.35|4.6|6.33|4.58|0
1728267000000|2024-10-07 02:10:00|6.34|4.59|6.36|4.61|6.36|4.61|6.34|4.59|0
1728267300000|2024-10-07 02:15:00|6.35|4.6|6.35|4.6|6.37|4.62|6.35|4.6|0
1728267600000|2024-10-07 02:20:00|6.36|4.61|6.36|4.61|6.36|4.61|6.35|4.6|0
1728267900000|2024-10-07 02:25:00|6.37|4.62|6.37|4.62|6.37|4.62|6.36|4.61|0
1728268200000|2024-10-07 02:30:00|6.36|4.61|6.49|4.74|6.51|4.76|6.35|4.6|0
1728268500000|2024-10-07 02:35:00|6.5|4.75|6.51|4.76|6.51|4.76|6.5|4.75|0
1728268800000|2024-10-07 02:40:00|6.5|4.75|6.51|4.76|6.51|4.76|6.5|4.75|0
1728269100000|2024-10-07 02:45:00|6.52|4.77|6.5|4.75|6.52|4.77|6.5|4.75|0
1728269400000|2024-10-07 02:50:00|6.51|4.76|6.5|4.75|6.51|4.76|6.5|4.75|0
1728269700000|2024-10-07 02:55:00|6.51|4.76|6.51|4.76|6.52|4.77|6.5|4.75|0
1728270000000|2024-10-07 03:00:00|6.5|4.75|6.5|4.75|6.51|4.76|6.49|4.74|0
1728270300000|2024-10-07 03:05:00|6.49|4.74|6.51|4.76|6.51|4.76|6.49|4.74|0
1728270600000|2024-10-07 03:10:00|6.5|4.75|6.5|4.75|6.51|4.76|6.49|4.74|0
1728270900000|2024-10-07 03:15:00|6.51|4.76|6.51|4.76|6.51|4.76|6.5|4.75|0
1728271200000|2024-10-07 03:20:00|6.52|4.77|6.52|4.77|6.53|4.78|6.51|4.76|0
1728271500000|2024-10-07 03:25:00|6.51|4.76|6.52|4.77|6.52|4.77|6.51|4.76|0
1728271800000|2024-10-07 03:30:00|6.51|4.76|6.52|4.77|6.53|4.78|6.51|4.76|0
1728272100000|2024-10-07 03:35:00|6.53|4.78|6.51|4.76|6.53|4.78|6.51|4.76|0
1728272400000|2024-10-07 03:40:00|6.52|4.77|6.51|4.76|6.52|4.77|6.51|4.76|0
1728272700000|2024-10-07 03:45:00|6.52|4.77|6.52|4.77|6.52|4.77|6.52|4.77|0
1728273000000|2024-10-07 03:50:00|6.51|4.76|6.51|4.76|6.51|4.76|6.51|4.76|0
1728273300000|2024-10-07 03:55:00|6.5|4.75|6.5|4.75|6.51|4.76|6.5|4.75|0
1728273900000|2024-10-07 04:05:00|6.49|4.74|6.5|4.75|6.5|4.75|6.49|4.74|0
1728274200000|2024-10-07 04:10:00|6.51|4.76|6.5|4.75|6.51|4.76|6.5|4.75|0
1728274500000|2024-10-07 04:15:00|6.51|4.76|6.5|4.75|6.51|4.76|6.5|4.75|0
1728274800000|2024-10-07 04:20:00|6.49|4.74|6.48|4.73|6.49|4.74|6.48|4.73|0
1728275100000|2024-10-07 04:25:00|6.49|4.74|6.48|4.73|6.49|4.74|6.48|4.73|0
1728275400000|2024-10-07 04:30:00|6.47|4.72|6.47|4.72|6.48|4.73|6.47|4.72|0
1728275700000|2024-10-07 04:35:00|6.48|4.73|6.48|4.73|6.48|4.73|6.47|4.72|0
1728276000000|2024-10-07 04:40:00|6.47|4.72|6.47|4.72|6.47|4.72|6.47|4.72|0
1728276300000|2024-10-07 04:45:00|6.48|4.73|6.48|4.73|6.49|4.74|6.47|4.72|0
1728276600000|2024-10-07 04:50:00|6.49|4.74|6.5|4.75|6.51|4.76|6.49|4.74|0
1728276900000|2024-10-07 04:55:00|6.49|4.74|6.49|4.74|6.5|4.75|6.49|4.74|0
1728277200000|2024-10-07 05:00:00|6.5|4.75|6.49|4.74|6.5|4.75|6.49|4.74|0
1728277500000|2024-10-07 05:05:00|6.5|4.75|6.5|4.75|6.5|4.75|6.49|4.74|0
1728277800000|2024-10-07 05:10:00|6.51|4.76|6.5|4.75|6.51|4.76|6.5|4.75|0
1728278100000|2024-10-07 05:15:00|6.51|4.76|6.49|4.74|6.51|4.76|6.49|4.74|0
1728278400000|2024-10-07 05:20:00|6.5|4.75|6.51|4.76|6.51|4.76|6.5|4.75|0
1728278700000|2024-10-07 05:25:00|6.5|4.75|6.51|4.76|6.52|4.77|6.5|4.75|0
1728279000000|2024-10-07 05:30:00|6.52|4.77|6.39|4.64|6.53|4.78|6.38|4.63|0
1728279300000|2024-10-07 05:35:00|6.38|4.63|6.37|4.62|6.39|4.64|6.37|4.62|0
1728279600000|2024-10-07 05:40:00|6.38|4.63|6.38|4.63|6.38|4.63|6.37|4.62|0
1728279900000|2024-10-07 05:45:00|6.37|4.62|6.38|4.63|6.39|4.64|6.37|4.62|0
1728280200000|2024-10-07 05:50:00|6.39|4.64|6.39|4.64|6.39|4.64|6.38|4.63|0
1728280500000|2024-10-07 05:55:00|6.38|4.63|6.38|4.63|6.39|4.64|6.38|4.63|0
1728280800000|2024-10-07 06:00:00|6.39|4.64|6.39|4.64|6.4|4.65|6.38|4.63|0
1728281100000|2024-10-07 06:05:00|6.38|4.63|6.37|4.62|6.39|4.64|6.37|4.62|0
1728281400000|2024-10-07 06:10:00|6.38|4.63|6.36|4.61|6.38|4.63|6.36|4.61|0
1728281700000|2024-10-07 06:15:00|6.37|4.62|6.38|4.63|6.39|4.64|6.37|4.62|0
1728282000000|2024-10-07 06:20:00|6.37|4.62|6.37|4.62|6.38|4.63|6.36|4.61|0
1728282300000|2024-10-07 06:25:00|6.38|4.63|6.35|4.6|6.38|4.63|6.35|4.6|0
1728282600000|2024-10-07 06:30:00|6.34|4.59|6.36|4.61|6.39|4.64|6.34|4.59|0
1728282900000|2024-10-07 06:35:00|6.37|4.62|6.36|4.61|6.37|4.62|6.35|4.6|0
1728283200000|2024-10-07 06:40:00|6.37|4.62|6.33|4.58|6.37|4.62|6.33|4.58|0
1728283500000|2024-10-07 06:45:00|6.34|4.59|6.33|4.58|6.34|4.59|6.33|4.58|0
1728283800000|2024-10-07 06:50:00|6.32|4.57|6.31|4.56|6.33|4.58|6.31|4.56|0
1728284100000|2024-10-07 06:55:00|6.32|4.57|6.31|4.56|6.32|4.57|6.31|4.56|0
1728284400000|2024-10-07 07:00:00|6.32|4.57|6.35|4.6|6.36|4.61|6.32|4.57|0
1728284700000|2024-10-07 07:05:00|6.34|4.59|6.32|4.57|6.36|4.61|6.32|4.57|0
1728285000000|2024-10-07 07:10:00|6.33|4.58|6.36|4.61|6.37|4.62|6.33|4.58|0
1728285300000|2024-10-07 07:15:00|6.37|4.62|6.39|4.64|6.4|4.65|6.37|4.62|0
1728285600000|2024-10-07 07:20:00|6.4|4.65|6.41|4.66|6.43|4.68|6.39|4.64|0
1728285900000|2024-10-07 07:25:00|6.42|4.67|6.44|4.69|6.45|4.7|6.41|4.66|0
1728286200000|2024-10-07 07:30:00|6.43|4.68|6.42|4.67|6.43|4.68|6.41|4.66|0
1728286500000|2024-10-07 07:35:00|6.43|4.68|6.47|4.72|6.48|4.73|6.42|4.67|0
1728286800000|2024-10-07 07:40:00|6.48|4.73|6.46|4.71|6.48|4.73|6.44|4.69|0
1728287100000|2024-10-07 07:45:00|6.45|4.7|6.44|4.69|6.45|4.7|6.43|4.68|0
1728287400000|2024-10-07 07:50:00|6.45|4.7|6.46|4.71|6.46|4.71|6.42|4.67|0
1728287700000|2024-10-07 07:55:00|6.45|4.7|6.46|4.71|6.47|4.72|6.44|4.69|0
1728288000000|2024-10-07 08:00:00|6.45|4.7|6.41|4.66|6.46|4.71|6.41|4.66|0
1728288300000|2024-10-07 08:05:00|6.42|4.67|6.42|4.67|6.43|4.68|6.41|4.66|0
1728288600000|2024-10-07 08:10:00|6.41|4.66|6.41|4.66|6.42|4.67|6.4|4.65|0
1728288900000|2024-10-07 08:15:00|6.42|4.67|6.43|4.68|6.45|4.7|6.42|4.67|0
1728289200000|2024-10-07 08:20:00|6.42|4.67|6.42|4.67|6.43|4.68|6.42|4.67|0
1728289500000|2024-10-07 08:25:00|6.43|4.68|6.43|4.68|6.43|4.68|6.4|4.65|0
1728289800000|2024-10-07 08:30:00|6.42|4.67|6.39|4.64|6.42|4.67|6.39|4.64|0
1728290100000|2024-10-07 08:35:00|6.4|4.65|6.43|4.68|6.44|4.69|6.39|4.64|0
1728290400000|2024-10-07 08:40:00|6.44|4.69|6.44|4.69|6.45|4.7|6.42|4.67|0
1728290700000|2024-10-07 08:45:00|6.45|4.7|6.45|4.7|6.46|4.71|6.44|4.69|0
1728291000000|2024-10-07 08:50:00|6.44|4.69|6.45|4.7|6.46|4.71|6.44|4.69|0
1728291300000|2024-10-07 08:55:00|6.46|4.71|6.49|4.74|6.49|4.74|6.45|4.7|0
1728291600000|2024-10-07 09:00:00|6.5|4.75|6.54|4.79|6.54|4.79|6.5|4.75|0
1728291900000|2024-10-07 09:05:00|6.55|4.8|6.45|4.7|6.55|4.8|6.07|4.32|0
1728292200000|2024-10-07 09:10:00|6.46|4.71|6.44|4.69|6.47|4.72|6.44|4.69|0
1728292500000|2024-10-07 09:15:00|6.45|4.7|6.44|4.69|6.45|4.7|6.43|4.68|0
1728292800000|2024-10-07 09:20:00|6.45|4.7|6.46|4.71|6.46|4.71|6.44|4.69|0
1728293100000|2024-10-07 09:25:00|6.47|4.72|6.48|4.73|6.49|4.74|6.46|4.71|0
1728293400000|2024-10-07 09:30:00|6.47|4.72|6.44|4.69|6.48|4.73|6.44|4.69|0
1728293700000|2024-10-07 09:35:00|6.45|4.7|6.42|4.67|6.45|4.7|6.42|4.67|0
1728294000000|2024-10-07 09:40:00|6.43|4.68|6.43|4.68|6.44|4.69|6.43|4.68|0
1728294300000|2024-10-07 09:45:00|6.42|4.67|6.44|4.69|6.44|4.69|6.41|4.66|0
1728294600000|2024-10-07 09:50:00|6.43|4.68|6.42|4.67|6.44|4.69|6.42|4.67|0
1728294900000|2024-10-07 09:55:00|6.41|4.66|6.41|4.66|6.42|4.67|6.4|4.65|0
1728295200000|2024-10-07 10:00:00|6.42|4.67|6.41|4.66|6.43|4.68|6.4|4.65|0
1728295500000|2024-10-07 10:05:00|6.42|4.67|6.44|4.69|6.44|4.69|6.41|4.66|0
1728295800000|2024-10-07 10:10:00|6.43|4.68|6.43|4.68|6.44|4.69|6.42|4.67|0
1728296100000|2024-10-07 10:15:00|6.42|4.67|6.39|4.64|6.42|4.67|6.39|4.64|0
1728296400000|2024-10-07 10:20:00|6.4|4.65|6.4|4.65|6.41|4.66|6.38|4.63|0
1728296700000|2024-10-07 10:25:00|6.41|4.66|6.39|4.64|6.41|4.66|6.39|4.64|0
1728297000000|2024-10-07 10:30:00|6.4|4.65|6.38|4.63|6.4|4.65|6.38|4.63|0
1728297300000|2024-10-07 10:35:00|6.37|4.62|6.38|4.63|6.39|4.64|6.37|4.62|0
1728297600000|2024-10-07 10:40:00|6.39|4.64|6.38|4.63|6.39|4.64|6.37|4.62|0
1728297900000|2024-10-07 10:45:00|6.37|4.62|6.38|4.63|6.4|4.65|6.37|4.62|0
1728298200000|2024-10-07 10:50:00|6.37|4.62|6.37|4.62|6.38|4.63|6.36|4.61|0
1728298800000|2024-10-07 11:00:00|6.39|4.64|6.39|4.64|6.41|4.66|6.38|4.63|0
1728299100000|2024-10-07 11:05:00|6.4|4.65|6.38|4.63|6.41|4.66|6.37|4.62|0
1728299400000|2024-10-07 11:10:00|6.37|4.62|6.37|4.62|6.38|4.63|6.37|4.62|0
1728299700000|2024-10-07 11:15:00|6.38|4.63|6.39|4.64|6.4|4.65|6.38|4.63|0
1728300000000|2024-10-07 11:20:00|6.38|4.63|6.37|4.62|6.38|4.63|6.37|4.62|0
1728300300000|2024-10-07 11:25:00|6.36|4.61|6.37|4.62|6.37|4.62|6.36|4.61|0
1728300600000|2024-10-07 11:30:00|6.38|4.63|6.39|4.64|6.39|4.64|6.38|4.63|0
1728300900000|2024-10-07 11:35:00|6.38|4.63|6.36|4.61|6.38|4.63|6.36|4.61|0
1728301200000|2024-10-07 11:40:00|6.31|4.56|6.31|4.56|6.32|4.57|6.31|4.56|0
1728301500000|2024-10-07 11:45:00|6.32|4.57|6.31|4.56|6.32|4.57|6.3|4.55|0
1728301800000|2024-10-07 11:50:00|6.3|4.55|6.29|4.54|6.31|4.56|6.29|4.54|0
1728302100000|2024-10-07 11:55:00|6.28|4.53|6.29|4.54|6.29|4.54|6.28|4.53|0
1728302400000|2024-10-07 12:00:00|6.28|4.53|6.26|4.51|6.3|4.55|6.26|4.51|0
1728302700000|2024-10-07 12:05:00|6.27|4.52|6.24|4.49|6.27|4.52|6.24|4.49|0
1728303000000|2024-10-07 12:10:00|6.25|4.5|6.24|4.49|6.25|4.5|6.23|4.48|0
1728303300000|2024-10-07 12:15:00|6.23|4.48|6.23|4.48|6.24|4.49|6.22|4.47|0
1728303600000|2024-10-07 12:20:00|6.24|4.49|6.23|4.48|6.24|4.49|6.22|4.47|0
1728303900000|2024-10-07 12:25:00|6.22|4.47|6.23|4.48|6.23|4.48|6.22|4.47|0
1728304200000|2024-10-07 12:30:00|6.24|4.49|6.22|4.47|6.24|4.49|6.22|4.47|0
1728304500000|2024-10-07 12:35:00|6.21|4.46|6.21|4.46|6.22|4.47|6.21|4.46|0
1728304800000|2024-10-07 12:40:00|6.2|4.45|6.2|4.45|6.21|4.46|6.2|4.45|0
1728305100000|2024-10-07 12:45:00|6.19|4.44|6.2|4.45|6.21|4.46|6.19|4.44|0
1728305400000|2024-10-07 12:50:00|6.21|4.46|6.26|4.51|6.37|4.62|6.2|4.45|0
1728305700000|2024-10-07 12:55:00|6.27|4.52|6.27|4.52|6.28|4.53|6.26|4.51|0
1728306000000|2024-10-07 13:00:00|6.28|4.53|6.28|4.53|6.29|4.54|6.27|4.52|0
1728306300000|2024-10-07 13:05:00|6.27|4.52|6.24|4.49|6.28|4.53|6.23|4.48|0
1728306600000|2024-10-07 13:10:00|6.25|4.5|6.24|4.49|6.26|4.51|6.24|4.49|0
1728306900000|2024-10-07 13:15:00|6.25|4.5|6.25|4.5|6.26|4.51|6.25|4.5|0
1728307200000|2024-10-07 13:20:00|6.26|4.51|6.24|4.49|6.26|4.51|6.24|4.49|0
1728307500000|2024-10-07 13:25:00|6.23|4.48|6.23|4.48|6.24|4.49|6.23|4.48|0
1728307800000|2024-10-07 13:30:00|6.22|4.47|6.25|4.5|6.28|4.53|6.21|4.46|0
1728308100000|2024-10-07 13:35:00|6.24|4.49|6.26|4.51|6.29|4.54|6.23|4.48|0
1728308400000|2024-10-07 13:40:00|6.27|4.52|6.28|4.53|6.3|4.55|6.25|4.5|0
1728308700000|2024-10-07 13:45:00|6.27|4.52|6.27|4.52|6.32|4.57|6.24|4.49|0
1728309000000|2024-10-07 13:50:00|6.28|4.53|6.23|4.48|6.33|4.58|6.23|4.48|0
1728309300000|2024-10-07 13:55:00|6.22|4.47|6.31|4.56|6.31|4.56|6.21|4.46|0
1728309600000|2024-10-07 14:00:00|6.3|4.55|6.24|4.49|6.31|4.56|6.24|4.49|0
1728309900000|2024-10-07 14:05:00|6.25|4.5|6.28|4.53|6.33|4.58|6.21|4.46|0
1728310200000|2024-10-07 14:10:00|6.29|4.54|6.25|4.5|6.31|4.56|6.25|4.5|0
1728310500000|2024-10-07 14:15:00|6.26|4.51|6.23|4.48|6.31|4.56|6.21|4.46|0
1728310800000|2024-10-07 14:20:00|6.24|4.49|6.25|4.5|6.27|4.52|6.23|4.48|0
1728311100000|2024-10-07 14:25:00|6.26|4.51|6.26|4.51|6.28|4.53|6.25|4.5|0
1728311400000|2024-10-07 14:30:00|6.27|4.52|6.26|4.51|6.29|4.54|6.25|4.5|0
1728311700000|2024-10-07 14:35:00|6.27|4.52|6.25|4.5|6.28|4.53|6.24|4.49|0
1728312000000|2024-10-07 14:40:00|6.26|4.51|6.27|4.52|6.28|4.53|6.22|4.47|0
1728312300000|2024-10-07 14:45:00|6.28|4.53|6.26|4.51|6.28|4.53|6.25|4.5|0
1728312600000|2024-10-07 14:50:00|6.25|4.5|6.23|4.48|6.25|4.5|6.22|4.47|0
1728312900000|2024-10-07 14:55:00|6.22|4.47|6.24|4.49|6.24|4.49|6.22|4.47|0
1728313200000|2024-10-07 15:00:00|6.26|4.51|6.28|4.53|6.3|4.55|6.26|4.51|0
1728313500000|2024-10-07 15:05:00|6.27|4.52|6.26|4.51|6.31|4.56|6.25|4.5|0
1728313800000|2024-10-07 15:10:00|6.27|4.52|6.22|4.47|6.27|4.52|6.21|4.46|0
1728314100000|2024-10-07 15:15:00|6.23|4.48|6.2|4.45|6.24|4.49|6.2|4.45|0
1728314400000|2024-10-07 15:20:00|6.21|4.46|6.2|4.45|6.22|4.47|6.19|4.44|0
1728314700000|2024-10-07 15:25:00|6.21|4.46|6.2|4.45|6.22|4.47|6.19|4.44|0
1728315000000|2024-10-07 15:30:00|6.21|4.46|6.2|4.45|6.23|4.48|6.2|4.45|0
1728315300000|2024-10-07 15:35:00|6.19|4.44|6.23|4.48|6.23|4.48|6.19|4.44|0
1728315600000|2024-10-07 15:40:00|6.22|4.47|6.23|4.48|6.24|4.49|6.19|4.44|0
1728315900000|2024-10-07 15:45:00|6.24|4.49|6.19|4.44|6.24|4.49|6.16|4.41|0
1728316200000|2024-10-07 15:50:00|6.2|4.45|6.19|4.44|6.21|4.46|6.18|4.43|0
1728316500000|2024-10-07 15:55:00|6.18|4.43|6.2|4.45|6.21|4.46|6.18|4.43|0
1728316800000|2024-10-07 16:00:00|6.21|4.46|6.22|4.47|6.23|4.48|6.2|4.45|0
1728317100000|2024-10-07 16:05:00|6.23|4.48|6.25|4.5|6.25|4.5|6.21|4.46|0
1728317400000|2024-10-07 16:10:00|6.26|4.51|6.22|4.47|6.3|4.55|6.18|4.43|0
1728317700000|2024-10-07 16:15:00|6.23|4.48|6.2|4.45|6.23|4.48|6.19|4.44|0
1728318000000|2024-10-07 16:20:00|6.21|4.46|6.21|4.46|6.29|4.54|6.2|4.45|0
1728318300000|2024-10-07 16:25:00|6.2|4.45|6.22|4.47|6.22|4.47|6.2|4.45|0
1728318600000|2024-10-07 16:30:00|6.21|4.46|6.24|4.49|6.26|4.51|6.21|4.46|0
1728318900000|2024-10-07 16:35:00|6.25|4.5|6.24|4.49|6.25|4.5|6.22|4.47|0
1728319200000|2024-10-07 16:40:00|6.25|4.5|6.26|4.51|6.27|4.52|6.24|4.49|0
1728319500000|2024-10-07 16:45:00|6.27|4.52|6.24|4.49|6.28|4.53|6.12|4.37|0
1728319800000|2024-10-07 16:50:00|6.25|4.5|6.24|4.49|6.26|4.51|6.23|4.48|0
1728320100000|2024-10-07 16:55:00|6.25|4.5|6.24|4.49|6.25|4.5|6.23|4.48|0
1728320400000|2024-10-07 17:00:00|6.23|4.48|6.22|4.47|6.24|4.49|6.21|4.46|0
1728320700000|2024-10-07 17:05:00|6.21|4.46|6.22|4.47|6.24|4.49|6.21|4.46|0
1728321000000|2024-10-07 17:10:00|6.21|4.46|6.3|4.55|6.37|4.62|6.2|4.45|0
1728321300000|2024-10-07 17:15:00|6.29|4.54|6.26|4.51|6.3|4.55|6.26|4.51|0
1728321600000|2024-10-07 17:20:00|6.25|4.5|6.29|4.54|6.31|4.56|6.25|4.5|0
1728321900000|2024-10-07 17:25:00|6.28|4.53|6.31|4.56|6.31|4.56|6.27|4.52|0
1728322200000|2024-10-07 17:30:00|6.32|4.57|6.31|4.56|6.33|4.58|6.3|4.55|0
1728322500000|2024-10-07 17:35:00|6.3|4.55|6.31|4.56|6.31|4.56|6.29|4.54|0
1728322800000|2024-10-07 17:40:00|6.32|4.57|6.32|4.57|6.32|4.57|6.31|4.56|0
1728323100000|2024-10-07 17:45:00|6.33|4.58|6.33|4.58|6.33|4.58|6.31|4.56|0
1728323400000|2024-10-07 17:50:00|6.34|4.59|6.27|4.52|6.36|4.61|6.19|4.44|0
1728323700000|2024-10-07 17:55:00|6.26|4.51|6.25|4.5|6.28|4.53|6.25|4.5|0
1728324000000|2024-10-07 18:00:00|6.24|4.49|6.34|4.59|6.34|4.59|6.24|4.49|0
1728324300000|2024-10-07 18:05:00|6.33|4.58|6.62|4.87|6.62|4.87|6.31|4.56|0
1728324600000|2024-10-07 18:10:00|6.61|4.86|6.59|4.84|6.62|4.87|6.58|4.83|0
1728324900000|2024-10-07 18:15:00|6.6|4.85|6.61|4.86|6.62|4.87|6.58|4.83|0
1728325200000|2024-10-07 18:20:00|6.6|4.85|6.62|4.87|6.62|4.87|6.6|4.85|0
1728325500000|2024-10-07 18:25:00|6.61|4.86|6.62|4.87|6.62|4.87|6.6|4.85|0
1728325800000|2024-10-07 18:30:00|6.65|4.9|6.7|4.95|6.78|5.03|6.49|4.74|0
1728326100000|2024-10-07 18:35:00|6.71|4.96|6.72|4.97|6.75|5|6.55|4.8|0
1728326400000|2024-10-07 18:40:00|6.71|4.96|6.75|5|6.75|5|6.67|4.92|0
1728326700000|2024-10-07 18:45:00|6.76|5.01|7.49|4.49|7.52|5.12|6.75|4.37|0
1728327000000|2024-10-07 18:50:00|7.5|4.5|7.48|4.49|7.51|4.5|7.42|4.45|0
1728327300000|2024-10-07 18:55:00|7.47|4.48|7.53|4.52|7.53|4.52|7.43|4.46|0
1728327600000|2024-10-07 19:00:00|7.42|4.45|7.37|4.42|7.43|4.46|7.35|4.41|0
1728327900000|2024-10-07 19:05:00|7.36|4.41|7.28|4.37|7.45|4.47|7.26|4.35|0
1728328200000|2024-10-07 19:10:00|7.27|4.36|7.28|4.37|7.41|4.45|7.25|4.35|0
1728328500000|2024-10-07 19:15:00|7.27|4.36|7.24|4.35|7.28|4.37|7.24|4.34|0
1728328800000|2024-10-07 19:20:00|7.25|4.34|6.73|4.98|7.25|4.98|6.65|4.32|0
1728329100000|2024-10-07 19:25:00|6.69|4.94|6.72|4.97|6.73|4.98|6.69|4.94|0
1728329400000|2024-10-07 19:30:00|6.71|4.96|6.79|5.04|6.81|5.06|6.67|4.92|0
1728329700000|2024-10-07 19:35:00|6.8|5.05|6.82|5.07|6.85|5.1|6.74|4.99|0
1728330000000|2024-10-07 19:40:00|6.81|5.06|6.83|5.08|6.88|5.13|6.81|5.06|0
1728330300000|2024-10-07 19:45:00|6.82|5.07|6.85|5.1|6.9|5.15|6.82|5.07|0
1728330600000|2024-10-07 19:50:00|6.84|5.09|6.76|5.01|6.84|5.09|6.71|4.96|0
1728330900000|2024-10-07 19:55:00|6.75|5|6.81|5.06|6.86|5.11|6.75|5|0
1728331200000|2024-10-07 20:00:00|6.8|5.05|6.79|5.04|6.8|5.05|6.76|5.01|0
1728331500000|2024-10-07 20:05:00|6.78|5.03|6.78|5.03|6.79|5.04|6.77|5.02|0
1728331800000|2024-10-07 20:10:00|6.79|5.04|6.78|5.03|6.79|5.04|6.78|5.03|0
1728332100000|2024-10-07 20:15:00|6.9|4.9|6.9|4.9|6.91|4.91|6.9|4.9|0
1728332700000|2024-10-07 20:25:00|6.89|4.89|6.9|4.9|6.9|4.9|6.89|4.89|0
1728333000000|2024-10-07 20:30:00|6.89|4.89|6.89|4.89|6.9|4.9|6.89|4.89|0
1728333300000|2024-10-07 20:35:00|6.88|4.88|6.96|4.96|7.03|5.03|6.86|4.86|0
1728333600000|2024-10-07 20:40:00|6.89|4.89|6.89|4.89|6.89|4.89|6.87|4.87|0
1728333900000|2024-10-07 20:45:00|6.88|4.88|6.89|4.89|6.89|4.89|6.87|4.87|0
1728334200000|2024-10-07 20:50:00|6.88|4.88|6.88|4.88|6.89|4.89|6.88|4.88|0
1728334500000|2024-10-07 20:55:00|6.89|4.89|6.9|4.9|6.9|4.9|6.89|4.89|0
1728334800000|2024-10-07 21:00:00|6.91|4.91|6.92|4.92|6.92|4.92|6.9|4.9|0
1728335100000|2024-10-07 21:05:00|6.91|4.91|6.91|4.91|6.91|4.91|6.91|4.91|0
1728336000000|2024-10-07 21:20:00|6.9|4.9|6.9|4.9|6.9|4.9|6.9|4.9|0
1728336900000|2024-10-07 21:35:00|6.91|4.91|6.9|4.9|6.91|4.91|6.9|4.9|0
1728337500000|2024-10-07 21:45:00|6.91|4.91|6.91|4.91|6.91|4.91|6.91|4.91|0
1728337800000|2024-10-07 21:50:00|6.9|4.9|6.9|4.9|6.9|4.9|6.9|4.9|0
1728338100000|2024-10-07 21:55:00|6.89|4.89|6.89|4.89|6.9|4.9|6.89|4.89|0
1728338400000|2024-10-07 22:00:00|6.86|4.86|6.91|4.91|6.91|4.91|6.86|4.86|0
1728338700000|2024-10-07 22:05:00|6.9|4.9|6.9|4.9|6.91|4.91|6.9|4.9|0
1728339000000|2024-10-07 22:10:00|6.89|4.89|6.9|4.9|6.9|4.9|6.89|4.89|0
1728339300000|2024-10-07 22:15:00|6.89|4.89|6.9|4.9|6.9|4.9|6.89|4.89|0
1728339600000|2024-10-07 22:20:00|6.91|4.91|6.92|4.92|6.92|4.92|6.91|4.91|0
1728339900000|2024-10-07 22:25:00|6.91|4.91|6.91|4.91|6.93|4.93|6.91|4.91|0
1728340200000|2024-10-07 22:30:00|6.9|4.9|7.07|5.07|7.12|5.12|6.9|4.9|0
1728340500000|2024-10-07 22:35:00|7.06|5.06|6.98|4.98|7.08|5.08|6.91|4.91|0
1728340800000|2024-10-07 22:40:00|6.97|4.97|6.97|4.97|6.98|4.98|6.95|4.95|0
1728341100000|2024-10-07 22:45:00|6.98|4.98|6.97|4.97|7|5|6.96|4.96|0
1728341400000|2024-10-07 22:50:00|6.98|4.98|7|5|7|5|6.96|4.96|0
1728341700000|2024-10-07 22:55:00|6.99|4.99|6.98|4.98|7.04|5.04|6.97|4.97|0
1728342000000|2024-10-07 23:00:00|6.97|4.97|6.97|4.97|7|5|6.95|4.95|0
1728342300000|2024-10-07 23:05:00|6.96|4.96|6.9|4.9|6.96|4.96|6.89|4.89|0
1728342600000|2024-10-07 23:10:00|6.91|4.91|6.94|4.94|6.95|4.95|6.91|4.91|0
1728342900000|2024-10-07 23:15:00|6.93|4.93|6.91|4.91|6.94|4.94|6.91|4.91|0
1728343200000|2024-10-07 23:20:00|6.92|4.92|6.92|4.92|6.92|4.92|6.91|4.91|0
1728343500000|2024-10-07 23:25:00|6.93|4.93|6.93|4.93|6.93|4.93|6.91|4.91|0
1728343800000|2024-10-07 23:30:00|6.94|4.94|6.95|4.95|6.95|4.95|6.93|4.93|0
1728344100000|2024-10-07 23:35:00|6.96|4.96|6.95|4.95|6.96|4.96|6.94|4.94|0
1728344400000|2024-10-07 23:40:00|6.94|4.94|6.92|4.92|6.95|4.95|6.92|4.92|0
1728344700000|2024-10-07 23:45:00|6.93|4.93|6.92|4.92|6.93|4.93|6.92|4.92|0
1728345000000|2024-10-07 23:50:00|6.93|4.93|6.9|4.9|6.93|4.93|6.89|4.89|0
1728345300000|2024-10-07 23:55:00|6.91|4.91|6.93|4.93|6.93|4.93|6.9|4.9|0
1728345600000|2024-10-08 00:00:00|6.92|4.92|6.88|4.88|6.92|4.92|6.87|4.87|0
1728345900000|2024-10-08 00:05:00|6.87|4.87|6.86|4.86|6.88|4.88|6.85|4.85|0
1728346200000|2024-10-08 00:10:00|6.87|4.87|6.83|4.83|6.87|4.87|6.83|4.83|0
1728346500000|2024-10-08 00:15:00|6.84|4.84|6.84|4.84|6.84|4.84|6.83|4.83|0
1728346800000|2024-10-08 00:20:00|6.85|4.85|6.91|4.91|6.93|4.93|6.84|4.84|0
1728347100000|2024-10-08 00:25:00|6.92|4.92|6.91|4.91|6.92|4.92|6.9|4.9|0
1728347400000|2024-10-08 00:30:00|6.78|5.03|6.77|5.02|6.78|5.03|6.76|5.01|0
1728347700000|2024-10-08 00:35:00|6.78|5.03|6.78|5.03|6.79|5.04|6.77|5.02|0
1728348000000|2024-10-08 00:40:00|6.79|5.04|6.8|5.05|6.8|5.05|6.79|5.04|0
1728348300000|2024-10-08 00:45:00|6.79|5.04|6.78|5.03|6.8|5.05|6.78|5.03|0
1728348600000|2024-10-08 00:50:00|6.77|5.02|6.79|5.04|6.8|5.05|6.77|5.02|0
1728348900000|2024-10-08 00:55:00|6.8|5.05|6.79|5.04|6.8|5.05|6.79|5.04|0
1728349200000|2024-10-08 01:00:00|6.78|5.03|6.79|5.04|6.8|5.05|6.78|5.03|0
1728349500000|2024-10-08 01:05:00|6.78|5.03|6.81|5.06|6.82|5.07|6.78|5.03|0
1728349800000|2024-10-08 01:10:00|6.8|5.05|6.82|5.07|6.82|5.07|6.8|5.05|0
1728350100000|2024-10-08 01:15:00|6.83|5.08|6.87|5.12|6.89|5.14|6.83|5.08|0
1728350400000|2024-10-08 01:20:00|6.86|5.11|6.85|5.1|6.87|5.12|6.84|5.09|0
1728350700000|2024-10-08 01:25:00|6.86|5.11|6.85|5.1|6.86|5.11|6.84|5.09|0
1728351000000|2024-10-08 01:30:00|6.84|5.09|6.89|5.14|6.9|5.15|6.84|5.09|0
1728351300000|2024-10-08 01:35:00|6.9|5.15|6.87|5.12|6.9|5.15|6.85|5.1|0
1728351600000|2024-10-08 01:40:00|6.88|5.13|6.94|5.19|6.96|5.21|6.86|5.11|0
1728351900000|2024-10-08 01:45:00|6.95|5.2|6.89|5.14|6.95|5.2|6.89|5.14|0
1728352200000|2024-10-08 01:50:00|6.88|5.13|6.9|5.15|6.91|5.16|6.88|5.13|0
1728352500000|2024-10-08 01:55:00|6.91|5.16|6.91|5.16|6.93|5.18|6.9|5.15|0
1728352800000|2024-10-08 02:00:00|6.9|5.15|6.93|5.18|6.93|5.18|6.9|5.15|0
1728353100000|2024-10-08 02:05:00|6.92|5.17|6.92|5.17|6.95|5.2|6.91|5.16|0
1728353400000|2024-10-08 02:10:00|6.93|5.18|6.95|5.2|6.95|5.2|6.91|5.16|0
1728353700000|2024-10-08 02:15:00|6.94|5.19|6.92|5.17|6.95|5.2|6.92|5.17|0
1728354000000|2024-10-08 02:20:00|6.91|5.16|6.92|5.17|6.93|5.18|6.9|5.15|0
1728354300000|2024-10-08 02:25:00|6.91|5.16|6.93|5.18|6.93|5.18|6.91|5.16|0
1728354600000|2024-10-08 02:30:00|6.92|5.17|6.95|5.2|6.95|5.2|6.92|5.17|0
1728354900000|2024-10-08 02:35:00|6.96|5.21|6.93|5.18|6.96|5.21|6.9|5.15|0
1728355200000|2024-10-08 02:40:00|6.92|5.17|6.89|5.14|6.93|5.18|6.89|5.14|0
1728355500000|2024-10-08 02:45:00|6.88|5.13|6.9|5.15|6.9|5.15|6.88|5.13|0
1728355800000|2024-10-08 02:50:00|6.91|5.16|6.88|5.13|6.92|5.17|6.87|5.12|0
1728356100000|2024-10-08 02:55:00|6.87|5.12|6.88|5.13|6.89|5.14|6.86|5.11|0
1728356400000|2024-10-08 03:00:00|6.87|5.12|6.88|5.13|6.89|5.14|6.87|5.12|0
1728356700000|2024-10-08 03:05:00|6.87|5.12|6.87|5.12|6.89|5.14|6.86|5.11|0
1728357000000|2024-10-08 03:10:00|6.88|5.13|6.88|5.13|6.88|5.13|6.86|5.11|0
1728357300000|2024-10-08 03:15:00|6.87|5.12|6.89|5.14|6.89|5.14|6.87|5.12|0
1728357600000|2024-10-08 03:20:00|6.88|5.13|6.89|5.14|6.89|5.14|6.88|5.13|0
1728357900000|2024-10-08 03:25:00|6.88|5.13|6.89|5.14|6.9|5.15|6.88|5.13|0
1728358200000|2024-10-08 03:30:00|6.9|5.15|6.9|5.15|6.9|5.15|6.89|5.14|0
1728358500000|2024-10-08 03:35:00|6.89|5.14|6.89|5.14|6.9|5.15|6.89|5.14|0
1728358800000|2024-10-08 03:40:00|6.88|5.13|6.88|5.13|6.9|5.15|6.88|5.13|0
1728359100000|2024-10-08 03:45:00|6.89|5.14|6.89|5.14|6.89|5.14|6.87|5.12|0
1728359400000|2024-10-08 03:50:00|6.9|5.15|6.91|5.16|6.91|5.16|6.9|5.15|0
1728359700000|2024-10-08 03:55:00|6.9|5.15|6.9|5.15|6.94|5.19|6.9|5.15|0
1728360000000|2024-10-08 04:00:00|6.91|5.16|6.89|5.14|6.91|5.16|6.89|5.14|0
1728360300000|2024-10-08 04:05:00|6.9|5.15|6.89|5.14|6.9|5.15|6.89|5.14|0
1728360600000|2024-10-08 04:10:00|6.9|5.15|6.9|5.15|6.9|5.15|6.89|5.14|0
1728360900000|2024-10-08 04:15:00|6.89|5.14|6.89|5.14|6.89|5.14|6.88|5.13|0
1728361200000|2024-10-08 04:20:00|6.88|5.13|6.89|5.14|6.89|5.14|6.88|5.13|0
1728361500000|2024-10-08 04:25:00|6.88|5.13|6.89|5.14|6.89|5.14|6.87|5.12|0
1728361800000|2024-10-08 04:30:00|6.88|5.13|6.88|5.13|6.88|5.13|6.88|5.13|0
1728362100000|2024-10-08 04:35:00|6.89|5.14|6.89|5.14|6.89|5.14|6.88|5.13|0
1728362400000|2024-10-08 04:40:00|6.88|5.13|6.88|5.13|6.89|5.14|6.88|5.13|0
1728362700000|2024-10-08 04:45:00|6.87|5.12|6.86|5.11|6.88|5.13|6.85|5.1|0
1728363000000|2024-10-08 04:50:00|6.85|5.1|6.85|5.1|6.86|5.11|6.85|5.1|0
1728363300000|2024-10-08 04:55:00|6.84|5.09|6.86|5.11|6.86|5.11|6.84|5.09|0
1728363600000|2024-10-08 05:00:00|6.85|5.1|6.87|5.12|6.87|5.12|6.84|5.09|0
1728363900000|2024-10-08 05:05:00|6.88|5.13|6.92|5.17|6.92|5.17|6.87|5.12|0
1728364200000|2024-10-08 05:10:00|6.91|5.16|6.91|5.16|6.93|5.18|6.9|5.15|0
1728364500000|2024-10-08 05:15:00|6.9|5.15|6.89|5.14|6.9|5.15|6.88|5.13|0
1728364800000|2024-10-08 05:20:00|6.9|5.15|6.91|5.16|6.91|5.16|6.89|5.14|0
1728365100000|2024-10-08 05:25:00|6.9|5.15|6.91|5.16|6.91|5.16|6.89|5.14|0
1728365400000|2024-10-08 05:30:00|6.9|5.15|6.9|5.15|6.91|5.16|6.89|5.14|0
1728365700000|2024-10-08 05:35:00|6.89|5.14|6.88|5.13|6.89|5.14|6.87|5.12|0
1728366000000|2024-10-08 05:40:00|6.87|5.12|6.86|5.11|6.89|5.14|6.86|5.11|0
1728366300000|2024-10-08 05:45:00|6.87|5.12|6.9|5.15|6.9|5.15|6.86|5.11|0
1728366600000|2024-10-08 05:50:00|6.89|5.14|6.91|5.16|6.92|5.17|6.89|5.14|0
1728366900000|2024-10-08 05:55:00|6.9|5.15|6.89|5.14|6.91|5.16|6.88|5.13|0
1728367200000|2024-10-08 06:00:00|6.88|5.13|6.88|5.13|6.88|5.13|6.86|5.11|0
1728367500000|2024-10-08 06:05:00|6.87|5.12|6.88|5.13|6.89|5.14|6.87|5.12|0
1728367800000|2024-10-08 06:10:00|6.89|5.14|6.89|5.14|6.89|5.14|6.88|5.13|0
1728368100000|2024-10-08 06:15:00|6.88|5.13|6.9|5.15|6.9|5.15|6.87|5.12|0
1728368400000|2024-10-08 06:20:00|6.89|5.14|6.91|5.16|6.92|5.17|6.89|5.14|0
1728368700000|2024-10-08 06:25:00|6.92|5.17|6.74|4.99|6.93|5.18|6.74|4.99|0
1728369000000|2024-10-08 06:30:00|6.73|4.98|6.71|4.96|6.74|4.99|6.69|4.94|0
1728369300000|2024-10-08 06:35:00|6.72|4.97|6.7|4.95|6.73|4.98|6.7|4.95|0
1728369600000|2024-10-08 06:40:00|6.71|4.96|6.7|4.95|6.72|4.97|6.7|4.95|0
1728369900000|2024-10-08 06:45:00|6.71|4.96|6.7|4.95|6.71|4.96|6.7|4.95|0
1728370200000|2024-10-08 06:50:00|6.71|4.96|6.7|4.95|6.71|4.96|6.68|4.93|0
1728370500000|2024-10-08 06:55:00|6.71|4.96|6.69|4.94|6.71|4.96|6.69|4.94|0
1728370800000|2024-10-08 07:00:00|6.7|4.95|6.73|4.98|6.76|5.01|6.7|4.95|0
1728371100000|2024-10-08 07:05:00|6.72|4.97|6.68|4.93|6.75|5|6.68|4.93|0
1728371400000|2024-10-08 07:10:00|6.67|4.92|6.7|4.95|6.72|4.97|6.66|4.91|0
1728371700000|2024-10-08 07:15:00|6.71|4.96|6.76|5.01|6.76|5.01|6.71|4.96|0
1728372000000|2024-10-08 07:20:00|6.75|5|6.76|5.01|6.76|5.01|6.73|4.98|0
1728372300000|2024-10-08 07:25:00|6.77|5.02|6.71|4.96|6.78|5.03|6.7|4.95|0
1728372600000|2024-10-08 07:30:00|6.72|4.97|6.68|4.93|6.72|4.97|6.68|4.93|0
1728372900000|2024-10-08 07:35:00|6.67|4.92|6.65|4.9|6.68|4.93|6.64|4.89|0
1728373200000|2024-10-08 07:40:00|6.64|4.89|6.62|4.87|6.66|4.91|6.6|4.85|0
1728373500000|2024-10-08 07:45:00|6.61|4.86|6.63|4.88|6.65|4.9|6.61|4.86|0
1728373800000|2024-10-08 07:50:00|6.64|4.89|6.66|4.91|6.66|4.91|6.62|4.87|0
1728374100000|2024-10-08 07:55:00|6.67|4.92|6.65|4.9|6.67|4.92|6.63|4.88|0
1728374400000|2024-10-08 08:00:00|6.66|4.91|6.64|4.89|6.66|4.91|6.62|4.87|0
1728374700000|2024-10-08 08:05:00|6.65|4.9|6.64|4.89|6.67|4.92|6.64|4.89|0
1728375000000|2024-10-08 08:10:00|6.63|4.88|6.65|4.9|6.66|4.91|6.63|4.88|0
1728375300000|2024-10-08 08:15:00|6.64|4.89|6.61|4.86|6.66|4.91|6.61|4.86|0
1728375600000|2024-10-08 08:20:00|6.6|4.85|6.65|4.9|6.65|4.9|6.6|4.85|0
1728375900000|2024-10-08 08:25:00|6.64|4.89|6.65|4.9|6.65|4.9|6.62|4.87|0
1728376200000|2024-10-08 08:30:00|6.66|4.91|6.63|4.88|6.67|4.92|6.63|4.88|0
1728376500000|2024-10-08 08:35:00|6.64|4.89|6.62|4.87|6.64|4.89|6.61|4.86|0
1728376800000|2024-10-08 08:40:00|6.61|4.86|6.62|4.87|6.63|4.88|6.6|4.85|0
1728377100000|2024-10-08 08:45:00|6.61|4.86|6.76|5.01|6.76|5.01|6.59|4.84|0
1728377400000|2024-10-08 08:50:00|6.77|5.02|6.61|4.86|6.77|5.02|6.61|4.86|0
1728377700000|2024-10-08 08:55:00|6.6|4.85|6.6|4.85|6.61|4.86|6.59|4.84|0
1728378000000|2024-10-08 09:00:00|6.59|4.84|6.54|4.79|6.6|4.85|6.54|4.79|0
1728378300000|2024-10-08 09:05:00|6.55|4.8|6.54|4.79|6.55|4.8|6.53|4.78|0
1728378600000|2024-10-08 09:10:00|6.55|4.8|6.55|4.8|6.56|4.81|6.54|4.79|0
1728378900000|2024-10-08 09:15:00|6.54|4.79|6.5|4.75|6.54|4.79|6.48|4.73|0
1728379200000|2024-10-08 09:20:00|6.51|4.76|6.47|4.72|6.51|4.76|6.47|4.72|0
1728379500000|2024-10-08 09:25:00|6.48|4.73|6.47|4.72|6.48|4.73|6.46|4.71|0
1728379800000|2024-10-08 09:30:00|6.46|4.71|6.48|4.73|6.49|4.74|6.46|4.71|0
1728380100000|2024-10-08 09:35:00|6.47|4.72|6.49|4.74|6.49|4.74|6.47|4.72|0
1728380400000|2024-10-08 09:40:00|6.48|4.73|6.46|4.71|6.49|4.74|6.46|4.71|0
1728380700000|2024-10-08 09:45:00|6.45|4.7|6.47|4.72|6.48|4.73|6.45|4.7|0
1728381000000|2024-10-08 09:50:00|6.46|4.71|6.45|4.7|6.46|4.71|6.45|4.7|0
1728381300000|2024-10-08 09:55:00|6.46|4.71|6.47|4.72|6.47|4.72|6.45|4.7|0
1728381600000|2024-10-08 10:00:00|6.48|4.73|6.46|4.71|6.48|4.73|6.46|4.71|0
1728381900000|2024-10-08 10:05:00|6.45|4.7|6.45|4.7|6.46|4.71|6.45|4.7|0
1728382200000|2024-10-08 10:10:00|6.44|4.69|6.45|4.7|6.45|4.7|6.43|4.68|0
1728382500000|2024-10-08 10:15:00|6.44|4.69|6.44|4.69|6.46|4.71|6.44|4.69|0
1728382800000|2024-10-08 10:20:00|6.45|4.7|6.46|4.71|6.46|4.71|6.44|4.69|0
1728383100000|2024-10-08 10:25:00|6.47|4.72|6.45|4.7|6.47|4.72|6.44|4.69|0
1728383400000|2024-10-08 10:30:00|6.44|4.69|6.48|4.73|6.49|4.74|6.44|4.69|0
1728383700000|2024-10-08 10:35:00|6.49|4.74|6.49|4.74|6.49|4.74|6.47|4.72|0
1728384000000|2024-10-08 10:40:00|6.5|4.75|6.49|4.74|6.5|4.75|6.48|4.73|0
1728384300000|2024-10-08 10:45:00|6.48|4.73|6.45|4.7|6.48|4.73|6.45|4.7|0
1728384600000|2024-10-08 10:50:00|6.44|4.69|6.44|4.69|6.45|4.7|6.43|4.68|0
1728384900000|2024-10-08 10:55:00|6.43|4.68|6.42|4.67|6.44|4.69|6.42|4.67|0
1728385200000|2024-10-08 11:00:00|6.43|4.68|6.43|4.68|6.45|4.7|6.43|4.68|0
1728385500000|2024-10-08 11:05:00|6.42|4.67|6.43|4.68|6.44|4.69|6.42|4.67|0
1728385800000|2024-10-08 11:10:00|6.44|4.69|6.46|4.71|6.46|4.71|6.44|4.69|0
1728386100000|2024-10-08 11:15:00|6.45|4.7|6.37|4.62|6.69|4.94|6.37|4.62|0
1728386400000|2024-10-08 11:20:00|6.38|4.63|6.39|4.64|6.4|4.65|6.37|4.62|0
1728386700000|2024-10-08 11:25:00|6.4|4.65|6.37|4.62|6.4|4.65|6.36|4.61|0
1728387000000|2024-10-08 11:30:00|6.36|4.61|6.34|4.59|6.36|4.61|6.34|4.59|0
1728387300000|2024-10-08 11:35:00|6.35|4.6|6.36|4.61|6.36|4.61|6.34|4.59|0
1728387600000|2024-10-08 11:40:00|6.35|4.6|6.36|4.61|6.37|4.62|6.35|4.6|0
1728387900000|2024-10-08 11:45:00|6.35|4.6|6.35|4.6|6.38|4.63|6.35|4.6|0
1728388200000|2024-10-08 11:50:00|6.36|4.61|6.35|4.6|6.36|4.61|6.34|4.59|0
1728388500000|2024-10-08 11:55:00|6.34|4.59|6.35|4.6|6.36|4.61|6.34|4.59|0
1728388800000|2024-10-08 12:00:00|6.34|4.59|6.35|4.6|6.35|4.6|6.33|4.58|0
1728389100000|2024-10-08 12:05:00|6.36|4.61|6.37|4.62|6.37|4.62|6.35|4.6|0
1728389400000|2024-10-08 12:10:00|6.38|4.63|6.37|4.62|6.39|4.64|6.37|4.62|0
1728389700000|2024-10-08 12:15:00|6.38|4.63|6.37|4.62|6.38|4.63|6.37|4.62|0
1728390000000|2024-10-08 12:20:00|6.38|4.63|6.38|4.63|6.39|4.64|6.37|4.62|0
1728390300000|2024-10-08 12:25:00|6.37|4.62|6.38|4.63|6.38|4.63|6.37|4.62|0
1728390600000|2024-10-08 12:30:00|6.37|4.62|6.37|4.62|6.38|4.63|6.36|4.61|0
1728390900000|2024-10-08 12:35:00|6.36|4.61|6.32|4.57|6.36|4.61|6.32|4.57|0
1728391200000|2024-10-08 12:40:00|6.33|4.58|6.34|4.59|6.35|4.6|6.32|4.57|0
1728391500000|2024-10-08 12:45:00|6.33|4.58|6.34|4.59|6.34|4.59|6.32|4.57|0
1728391800000|2024-10-08 12:50:00|6.33|4.58|6.33|4.58|6.34|4.59|6.32|4.57|0
1728392100000|2024-10-08 12:55:00|6.34|4.59|6.33|4.58|6.34|4.59|6.33|4.58|0
1728392400000|2024-10-08 13:00:00|6.32|4.57|6.32|4.57|6.33|4.58|6.32|4.57|0
1728392700000|2024-10-08 13:05:00|6.33|4.58|6.32|4.57|6.35|4.6|6.32|4.57|0
1728393000000|2024-10-08 13:10:00|6.31|4.56|6.31|4.56|6.32|4.57|6.31|4.56|0
1728393300000|2024-10-08 13:15:00|6.3|4.55|6.29|4.54|6.31|4.56|6.29|4.54|0
1728393600000|2024-10-08 13:20:00|6.3|4.55|6.3|4.55|6.3|4.55|6.29|4.54|0
1728393900000|2024-10-08 13:25:00|6.31|4.56|6.26|4.51|6.31|4.56|6.24|4.49|0
1728394200000|2024-10-08 13:30:00|6.25|4.5|6.32|4.57|6.33|4.58|6.25|4.5|0
1728394500000|2024-10-08 13:35:00|6.33|4.58|6.32|4.57|6.34|4.59|6.29|4.54|0
1728394800000|2024-10-08 13:40:00|6.33|4.58|6.3|4.55|6.34|4.59|6.28|4.53|0
1728395100000|2024-10-08 13:45:00|6.29|4.54|6.28|4.53|6.34|4.59|6.28|4.53|0
1728395400000|2024-10-08 13:50:00|6.29|4.54|6.25|4.5|6.33|4.58|6.24|4.49|0
1728395700000|2024-10-08 13:55:00|6.26|4.51|6.22|4.47|6.27|4.52|6.21|4.46|0
1728396000000|2024-10-08 14:00:00|6.21|4.46|6.17|4.42|6.21|4.46|6.16|4.41|0
1728396300000|2024-10-08 14:05:00|6.16|4.41|6.18|4.43|6.2|4.45|6.16|4.41|0
1728396600000|2024-10-08 14:10:00|6.19|4.44|6.22|4.47|6.24|4.49|6.18|4.43|0
1728396900000|2024-10-08 14:15:00|6.23|4.48|6.21|4.46|6.25|4.5|6.2|4.45|0
1728397200000|2024-10-08 14:20:00|6.22|4.47|6.23|4.48|6.23|4.48|6.2|4.45|0
1728397500000|2024-10-08 14:25:00|6.22|4.47|6.13|4.38|6.22|4.47|6.12|4.37|0
1728397800000|2024-10-08 14:30:00|6.14|4.39|6.11|4.36|6.14|4.39|6.1|4.35|0
1728398100000|2024-10-08 14:35:00|6.1|4.35|6.11|4.36|6.13|4.38|6.1|4.35|0
1728398400000|2024-10-08 14:40:00|6.1|4.35|6.03|4.28|6.11|4.36|5.98|4.23|0
1728398700000|2024-10-08 14:45:00|6.02|4.27|6.16|4.41|6.38|4.63|5.97|4.22|0
1728399000000|2024-10-08 14:50:00|6.17|4.42|6.18|4.43|6.19|4.44|6.15|4.4|0
1728399300000|2024-10-08 14:55:00|6.19|4.44|6.18|4.43|6.2|4.45|6.16|4.41|0
1728399600000|2024-10-08 15:00:00|6.17|4.42|6.16|4.41|6.18|4.43|6.15|4.4|0
1728399900000|2024-10-08 15:05:00|6.17|4.42|6.18|4.43|6.18|4.43|6.16|4.41|0
1728400200000|2024-10-08 15:10:00|6.17|4.42|6.2|4.45|6.21|4.46|6.17|4.42|0
1728400500000|2024-10-08 15:15:00|6.21|4.46|6.2|4.45|6.23|4.48|6.19|4.44|0
1728400800000|2024-10-08 15:20:00|6.19|4.44|6.2|4.45|6.22|4.47|6.16|4.41|0
1728401100000|2024-10-08 15:25:00|6.19|4.44|6.17|4.42|6.21|4.46|6.17|4.42|0
1728401400000|2024-10-08 15:30:00|6.16|4.41|6.14|4.39|6.16|4.41|6.12|4.37|0
1728401700000|2024-10-08 15:35:00|6.15|4.4|6.14|4.39|6.15|4.4|6.13|4.38|0
1728402000000|2024-10-08 15:40:00|6.13|4.38|6.13|4.38|6.14|4.39|6.12|4.37|0
1728402300000|2024-10-08 15:45:00|6.12|4.37|6.13|4.38|6.14|4.39|6.11|4.36|0
1728402600000|2024-10-08 15:50:00|6.12|4.37|6.1|4.35|6.13|4.38|6.1|4.35|0
1728402900000|2024-10-08 15:55:00|6.09|4.34|6.09|4.34|6.12|4.37|6.09|4.34|0
1728403200000|2024-10-08 16:00:00|6.1|4.35|6.14|4.39|6.15|4.4|6.09|4.34|0
1728403500000|2024-10-08 16:05:00|6.13|4.38|6.15|4.4|6.17|4.42|6.13|4.38|0
1728403800000|2024-10-08 16:10:00|6.14|4.39|6.14|4.39|6.14|4.39|6.12|4.37|0
1728404100000|2024-10-08 16:15:00|6.15|4.4|6.17|4.42|6.17|4.42|6.13|4.38|0
1728404400000|2024-10-08 16:20:00|6.16|4.41|6.18|4.43|6.18|4.43|6.16|4.41|0
1728404700000|2024-10-08 16:25:00|6.17|4.42|6.14|4.39|6.17|4.42|6.14|4.39|0
1728405000000|2024-10-08 16:30:00|6.15|4.4|6.15|4.4|6.15|4.4|6.14|4.39|0
1728405300000|2024-10-08 16:35:00|6.14|4.39|6.14|4.39|6.14|4.39|6.12|4.37|0
1728405600000|2024-10-08 16:40:00|6.13|4.38|6.14|4.39|6.14|4.39|6.13|4.38|0
1728405900000|2024-10-08 16:45:00|6.13|4.38|6.17|4.42|6.18|4.43|6.13|4.38|0
1728406200000|2024-10-08 16:50:00|6.18|4.43|6.15|4.4|6.18|4.43|6.15|4.4|0
1728406500000|2024-10-08 16:55:00|6.16|4.41|6.15|4.4|6.16|4.41|6.15|4.4|0
1728406800000|2024-10-08 17:00:00|6.16|4.41|6.19|4.44|6.19|4.44|6.14|4.39|0
1728407100000|2024-10-08 17:05:00|6.18|4.43|6.26|4.51|6.28|4.53|6.18|4.43|0
1728407400000|2024-10-08 17:10:00|6.27|4.52|6.59|3.96|6.73|4.52|6.25|3.87|0
1728407700000|2024-10-08 17:15:00|6.6|3.97|6.63|3.98|6.65|3.99|6.6|3.97|0
1728408000000|2024-10-08 17:20:00|6.62|3.97|6.15|4.4|6.63|4.42|6.14|3.96|0
1728408300000|2024-10-08 17:25:00|6.14|4.39|6.19|4.44|6.22|4.47|6.13|4.38|0
1728408600000|2024-10-08 17:30:00|6.2|4.45|6.18|4.43|6.21|4.46|6.18|4.43|0
1728408900000|2024-10-08 17:35:00|6.17|4.42|6.19|4.44|6.19|4.44|6.17|4.42|0
1728409200000|2024-10-08 17:40:00|6.18|4.43|6.17|4.42|6.19|4.44|6.17|4.42|0
1728409500000|2024-10-08 17:45:00|6.18|4.43|6.18|4.43|6.19|4.44|6.17|4.42|0
1728409800000|2024-10-08 17:50:00|6.17|4.42|6.16|4.41|6.17|4.42|6.16|4.41|0
1728410100000|2024-10-08 17:55:00|6.17|4.42|6.14|4.39|6.17|4.42|6.14|4.39|0
1728410400000|2024-10-08 18:00:00|6.13|4.38|6.13|4.38|6.21|4.46|6.12|4.37|0
1728410700000|2024-10-08 18:05:00|6.14|4.39|6.14|4.39|6.14|4.39|6.13|4.38|0
1728411000000|2024-10-08 18:10:00|6.13|4.38|6.13|4.38|6.14|4.39|6.12|4.37|0
1728411300000|2024-10-08 18:15:00|6.12|4.37|6.09|4.34|6.13|4.38|6.09|4.34|0
1728411600000|2024-10-08 18:20:00|6.1|4.35|6.09|4.34|6.11|4.36|6.08|4.33|0
1728411900000|2024-10-08 18:25:00|6.1|4.35|6.09|4.34|6.1|4.35|6.09|4.34|0
1728412200000|2024-10-08 18:30:00|6.1|4.35|6.08|4.33|6.11|4.36|6.08|4.33|0
1728412500000|2024-10-08 18:35:00|6.07|4.32|6.03|4.28|6.07|4.32|6.01|4.26|0
1728412800000|2024-10-08 18:40:00|6.04|4.29|6.13|4.38|6.19|4.44|6.03|4.28|0
1728413100000|2024-10-08 18:45:00|6.14|4.39|6.12|4.37|6.14|4.39|6.12|4.37|0
1728413400000|2024-10-08 18:50:00|6.11|4.36|6.11|4.36|6.12|4.37|6.09|4.34|0
1728413700000|2024-10-08 18:55:00|6.1|4.35|6.09|4.34|6.1|4.35|6.08|4.33|0
1728414000000|2024-10-08 19:00:00|6.1|4.35|6.11|4.36|6.13|4.38|6.09|4.34|0
1728414300000|2024-10-08 19:05:00|6.1|4.35|6.11|4.36|6.13|4.38|6.1|4.35|0
1728414600000|2024-10-08 19:10:00|6.12|4.37|6.11|4.36|6.12|4.37|6.1|4.35|0
1728414900000|2024-10-08 19:15:00|6.1|4.35|6.08|4.33|6.1|4.35|6.07|4.32|0
1728415200000|2024-10-08 19:20:00|6.09|4.34|6.08|4.33|6.09|4.34|6.07|4.32|0
1728415500000|2024-10-08 19:25:00|6.09|4.34|6.08|4.33|6.09|4.34|6.06|4.31|0
1728415800000|2024-10-08 19:30:00|6.09|4.34|6.04|4.29|6.09|4.34|6.02|4.27|0
1728416100000|2024-10-08 19:35:00|6.03|4.28|6.01|4.26|6.04|4.29|6|4.25|0
1728416400000|2024-10-08 19:40:00|6.02|4.27|6.03|4.28|6.03|4.28|6.01|4.26|0
1728416700000|2024-10-08 19:45:00|6.02|4.27|6.23|4.48|6.24|4.49|6.02|4.27|0
1728417000000|2024-10-08 19:50:00|6.24|4.49|6.21|4.46|6.24|4.49|6.2|4.45|0
1728417300000|2024-10-08 19:55:00|6.22|4.47|6.26|4.51|6.27|4.52|6.21|4.46|0
1728417600000|2024-10-08 20:00:00|6.25|4.5|6.29|4.54|6.29|4.54|6.25|4.5|0
1728417900000|2024-10-08 20:05:00|6.28|4.53|6.26|4.51|6.29|4.54|6.26|4.51|0
1728418200000|2024-10-08 20:10:00|6.27|4.52|6.26|4.51|6.27|4.52|6.25|4.5|0
1728418500000|2024-10-08 20:15:00|6.38|4.38|6.39|4.39|6.4|4.4|6.38|4.38|0
1728418800000|2024-10-08 20:20:00|6.4|4.4|6.4|4.4|6.4|4.4|6.39|4.39|0
1728419100000|2024-10-08 20:25:00|6.39|4.39|6.38|4.38|6.39|4.39|6.38|4.38|0
1728419400000|2024-10-08 20:30:00|6.39|4.39|6.39|4.39|6.39|4.39|6.39|4.39|0
1728419700000|2024-10-08 20:35:00|6.38|4.38|6.41|4.41|6.41|4.41|6.37|4.37|0
1728420000000|2024-10-08 20:40:00|6.4|4.4|6.4|4.4|6.41|4.41|6.4|4.4|0
1728420300000|2024-10-08 20:45:00|6.41|4.41|6.4|4.4|6.42|4.42|6.4|4.4|0
1728420600000|2024-10-08 20:50:00|6.41|4.41|6.41|4.41|6.41|4.41|6.4|4.4|0
1728420900000|2024-10-08 20:55:00|6.42|4.42|6.42|4.42|6.43|4.43|6.42|4.42|0
1728421200000|2024-10-08 21:00:00|6.43|4.43|6.43|4.43|6.43|4.43|6.42|4.42|0
1728421500000|2024-10-08 21:05:00|6.42|4.42|6.42|4.42|6.42|4.42|6.42|4.42|0
1728421800000|2024-10-08 21:10:00|6.43|4.43|6.43|4.43|6.43|4.43|6.43|4.43|0
1728422100000|2024-10-08 21:15:00|6.42|4.42|6.42|4.42|6.42|4.42|6.42|4.42|0
1728423900000|2024-10-08 21:45:00|6.41|4.41|6.42|4.42|6.42|4.42|6.41|4.41|0
1728424200000|2024-10-08 21:50:00|6.41|4.41|6.41|4.41|6.41|4.41|6.41|4.41|0
1728424800000|2024-10-08 22:00:00|6.4|4.4|6.42|4.42|6.42|4.42|6.4|4.4|0
1728425100000|2024-10-08 22:05:00|6.41|4.41|6.42|4.42|6.42|4.42|6.41|4.41|0
1728425400000|2024-10-08 22:10:00|6.41|4.41|6.41|4.41|6.42|4.42|6.41|4.41|0
1728426300000|2024-10-08 22:25:00|6.42|4.42|6.42|4.42|6.42|4.42|6.41|4.41|0
1728426600000|2024-10-08 22:30:00|6.41|4.41|6.43|4.43|6.43|4.43|6.41|4.41|0
1728426900000|2024-10-08 22:35:00|6.42|4.42|6.43|4.43|6.43|4.43|6.42|4.42|0
1728427200000|2024-10-08 22:40:00|6.42|4.42|6.42|4.42|6.43|4.43|6.42|4.42|0
1728427500000|2024-10-08 22:45:00|6.43|4.43|6.42|4.42|6.43|4.43|6.41|4.41|0
1728427800000|2024-10-08 22:50:00|6.41|4.41|6.41|4.41|6.42|4.42|6.41|4.41|0
1728428100000|2024-10-08 22:55:00|6.42|4.42|6.4|4.4|6.42|4.42|6.39|4.39|0
1728428400000|2024-10-08 23:00:00|6.39|4.39|6.4|4.4|6.4|4.4|6.38|4.38|0
1728428700000|2024-10-08 23:05:00|6.41|4.41|6.4|4.4|6.41|4.41|6.4|4.4|0
1728429000000|2024-10-08 23:10:00|6.41|4.41|6.41|4.41|6.41|4.41|6.41|4.41|0
1728429300000|2024-10-08 23:15:00|6.42|4.42|6.41|4.41|6.42|4.42|6.41|4.41|0
1728429900000|2024-10-08 23:25:00|6.42|4.42|6.42|4.42|6.42|4.42|6.41|4.41|0
1728430200000|2024-10-08 23:30:00|6.41|4.41|6.41|4.41|6.42|4.42|6.41|4.41|0
1728430500000|2024-10-08 23:35:00|6.42|4.42|6.41|4.41|6.42|4.42|6.41|4.41|0
1728431100000|2024-10-08 23:45:00|6.42|4.42|6.41|4.41|6.42|4.42|6.41|4.41|0
1728431400000|2024-10-08 23:50:00|6.42|4.42|6.41|4.41|6.42|4.42|6.41|4.41|0
1728431700000|2024-10-08 23:55:00|6.42|4.42|6.42|4.42|6.42|4.42|6.41|4.41|0
1728432000000|2024-10-09 00:00:00|6.43|4.43|6.41|4.41|6.43|4.43|6.41|4.41|0
1728432300000|2024-10-09 00:05:00|6.42|4.42|6.42|4.42|6.43|4.43|6.42|4.42|0
1728432600000|2024-10-09 00:10:00|6.43|4.43|6.42|4.42|6.43|4.43|6.42|4.42|0
1728432900000|2024-10-09 00:15:00|6.41|4.41|6.68|4.68|6.69|4.69|5.13|3.13|0
1728433200000|2024-10-09 00:20:00|6.69|4.69|6.68|4.68|6.69|4.69|6.68|4.68|0
1728433500000|2024-10-09 00:25:00|6.69|4.69|6.68|4.68|6.69|4.69|6.68|4.68|0
1728433800000|2024-10-09 00:30:00|6.56|4.81|6.55|4.8|6.56|4.81|6.55|4.8|0
1728434100000|2024-10-09 00:35:00|6.56|4.81|6.57|4.82|6.57|4.82|6.56|4.81|0
1728434400000|2024-10-09 00:40:00|6.56|4.81|6.55|4.8|6.57|4.82|6.55|4.8|0
1728434700000|2024-10-09 00:45:00|6.56|4.81|6.55|4.8|6.56|4.81|6.55|4.8|0
1728435000000|2024-10-09 00:50:00|6.56|4.81|6.56|4.81|6.56|4.81|6.55|4.8|0
1728435300000|2024-10-09 00:55:00|6.55|4.8|6.55|4.8|6.56|4.81|6.55|4.8|0
1728435600000|2024-10-09 01:00:00|6.54|4.79|6.54|4.79|6.55|4.8|6.54|4.79|0
1728435900000|2024-10-09 01:05:00|6.55|4.8|6.55|4.8|6.55|4.8|6.54|4.79|0
1728436200000|2024-10-09 01:10:00|6.56|4.81|6.55|4.8|6.56|4.81|6.55|4.8|0
1728436500000|2024-10-09 01:15:00|6.54|4.79|6.54|4.79|6.55|4.8|6.54|4.79|0
1728436800000|2024-10-09 01:20:00|6.53|4.78|6.54|4.79|6.55|4.8|6.53|4.78|0
1728437100000|2024-10-09 01:25:00|6.55|4.8|6.53|4.78|6.55|4.8|6.53|4.78|0
1728437400000|2024-10-09 01:30:00|6.54|4.79|6.54|4.79|6.56|4.81|6.53|4.78|0
1728437700000|2024-10-09 01:35:00|6.53|4.78|6.53|4.78|6.54|4.79|6.53|4.78|0
1728438000000|2024-10-09 01:40:00|6.52|4.77|6.53|4.78|6.54|4.79|6.52|4.77|0
1728438300000|2024-10-09 01:45:00|6.52|4.77|6.54|4.79|6.56|4.81|6.52|4.77|0
1728438600000|2024-10-09 01:50:00|6.53|4.78|6.54|4.79|6.54|4.79|6.53|4.78|0
1728438900000|2024-10-09 01:55:00|6.53|4.78|6.54|4.79|6.54|4.79|6.53|4.78|0
1728439200000|2024-10-09 02:00:00|6.55|4.8|6.57|4.82|6.57|4.82|6.55|4.8|0
1728439500000|2024-10-09 02:05:00|6.58|4.83|6.59|4.84|6.59|4.84|6.58|4.83|0
1728439800000|2024-10-09 02:10:00|6.58|4.83|6.57|4.82|6.59|4.84|6.57|4.82|0
1728440100000|2024-10-09 02:15:00|6.58|4.83|6.57|4.82|6.58|4.83|6.57|4.82|0
1728440400000|2024-10-09 02:20:00|6.56|4.81|6.56|4.81|6.57|4.82|6.56|4.81|0
1728440700000|2024-10-09 02:25:00|6.57|4.82|6.56|4.81|6.57|4.82|6.56|4.81|0
1728441000000|2024-10-09 02:30:00|6.57|4.82|6.58|4.83|6.58|4.83|6.56|4.81|0
1728441300000|2024-10-09 02:35:00|6.57|4.82|6.59|4.84|6.59|4.84|6.57|4.82|0
1728441600000|2024-10-09 02:40:00|6.58|4.83|6.57|4.82|6.59|4.84|6.57|4.82|0
1728441900000|2024-10-09 02:45:00|6.58|4.83|6.58|4.83|6.58|4.83|6.57|4.82|0
1728442200000|2024-10-09 02:50:00|6.57|4.82|6.58|4.83|6.58|4.83|6.57|4.82|0
1728442500000|2024-10-09 02:55:00|6.57|4.82|6.58|4.83|6.58|4.83|6.57|4.82|0
1728442800000|2024-10-09 03:00:00|6.59|4.84|6.58|4.83|6.59|4.84|6.58|4.83|0
1728443100000|2024-10-09 03:05:00|6.59|4.84|6.58|4.83|6.59|4.84|6.58|4.83|0
1728443400000|2024-10-09 03:10:00|6.59|4.84|6.58|4.83|6.59|4.84|6.57|4.82|0
1728443700000|2024-10-09 03:15:00|6.57|4.82|6.58|4.83|6.58|4.83|6.57|4.82|0
1728444000000|2024-10-09 03:20:00|6.57|4.82|6.57|4.82|6.58|4.83|6.57|4.82|0
1728444300000|2024-10-09 03:25:00|6.56|4.81|6.56|4.81|6.57|4.82|6.56|4.81|0
1728444600000|2024-10-09 03:30:00|6.57|4.82|6.56|4.81|6.57|4.82|6.56|4.81|0
1728444900000|2024-10-09 03:35:00|6.57|4.82|6.57|4.82|6.58|4.83|6.56|4.81|0
1728445200000|2024-10-09 03:40:00|6.56|4.81|6.56|4.81|6.57|4.82|6.56|4.81|0
1728445500000|2024-10-09 03:45:00|6.57|4.82|6.57|4.82|6.57|4.82|6.56|4.81|0
1728445800000|2024-10-09 03:50:00|6.56|4.81|6.56|4.81|6.57|4.82|6.56|4.81|0
1728446100000|2024-10-09 03:55:00|6.57|4.82|6.57|4.82|6.58|4.83|6.56|4.81|0
1728446400000|2024-10-09 04:00:00|6.56|4.81|6.57|4.82|6.57|4.82|6.56|4.81|0
1728446700000|2024-10-09 04:05:00|6.56|4.81|6.56|4.81|6.57|4.82|6.56|4.81|0
1728447300000|2024-10-09 04:15:00|6.57|4.82|6.56|4.81|6.57|4.82|6.56|4.81|0
1728447600000|2024-10-09 04:20:00|6.55|4.8|6.56|4.81|6.56|4.81|6.55|4.8|0
1728448200000|2024-10-09 04:30:00|6.55|4.8|6.56|4.81|6.56|4.81|6.55|4.8|0
1728448800000|2024-10-09 04:40:00|6.57|4.82|6.56|4.81|6.57|4.82|6.56|4.81|0
1728449100000|2024-10-09 04:45:00|6.57|4.82|6.57|4.82|6.57|4.82|6.56|4.81|0
1728449400000|2024-10-09 04:50:00|6.58|4.83|6.58|4.83|6.59|4.84|6.58|4.83|0
1728449700000|2024-10-09 04:55:00|6.57|4.82|6.57|4.82|6.58|4.83|6.57|4.82|0
1728450000000|2024-10-09 05:00:00|6.56|4.81|6.53|4.78|6.56|4.81|6.53|4.78|0
1728450300000|2024-10-09 05:05:00|6.54|4.79|6.55|4.8|6.56|4.81|6.53|4.78|0
1728450600000|2024-10-09 05:10:00|6.56|4.81|6.57|4.82|6.58|4.83|6.56|4.81|0
1728450900000|2024-10-09 05:15:00|6.58|4.83|6.56|4.81|6.58|4.83|6.55|4.8|0
1728451200000|2024-10-09 05:20:00|6.57|4.82|6.55|4.8|6.57|4.82|6.55|4.8|0
1728451500000|2024-10-09 05:25:00|6.56|4.81|6.57|4.82|6.57|4.82|6.55|4.8|0
1728451800000|2024-10-09 05:30:00|6.58|4.83|6.56|4.81|6.58|4.83|6.56|4.81|0
1728452100000|2024-10-09 05:35:00|6.55|4.8|6.55|4.8|6.56|4.81|6.55|4.8|0
1728452400000|2024-10-09 05:40:00|6.56|4.81|6.54|4.79|6.56|4.81|6.54|4.79|0
1728452700000|2024-10-09 05:45:00|6.55|4.8|6.56|4.81|6.56|4.81|6.54|4.79|0
1728453000000|2024-10-09 05:50:00|6.55|4.8|6.56|4.81|6.57|4.82|6.55|4.8|0
1728453300000|2024-10-09 05:55:00|6.57|4.82|6.57|4.82|6.57|4.82|6.55|4.8|0
1728453600000|2024-10-09 06:00:00|6.56|4.81|6.56|4.81|6.57|4.82|6.55|4.8|0
1728453900000|2024-10-09 06:05:00|6.55|4.8|6.57|4.82|6.57|4.82|6.55|4.8|0
1728454200000|2024-10-09 06:10:00|6.56|4.81|6.57|4.82|6.58|4.83|6.56|4.81|0
1728454500000|2024-10-09 06:15:00|6.58|4.83|6.59|4.84|6.59|4.84|6.57|4.82|0
1728454800000|2024-10-09 06:20:00|6.58|4.83|6.39|4.64|6.59|4.84|6.35|4.6|0
1728455100000|2024-10-09 06:25:00|6.4|4.65|6.39|4.64|6.4|4.65|6.39|4.64|0
1728455400000|2024-10-09 06:30:00|6.4|4.65|6.4|4.65|6.41|4.66|6.39|4.64|0
1728455700000|2024-10-09 06:35:00|6.41|4.66|6.41|4.66|6.41|4.66|6.4|4.65|0
1728456000000|2024-10-09 06:40:00|6.4|4.65|6.4|4.65|6.41|4.66|6.39|4.64|0
1728456300000|2024-10-09 06:45:00|6.39|4.64|6.38|4.63|6.4|4.65|6.38|4.63|0
1728456600000|2024-10-09 06:50:00|6.39|4.64|6.39|4.64|6.39|4.64|6.38|4.63|0
1728456900000|2024-10-09 06:55:00|6.38|4.63|6.38|4.63|6.39|4.64|6.38|4.63|0
1728457200000|2024-10-09 07:00:00|6.39|4.64|6.39|4.64|6.4|4.65|6.38|4.63|0
1728457500000|2024-10-09 07:05:00|6.38|4.63|6.41|4.66|6.41|4.66|6.37|4.62|0
1728457800000|2024-10-09 07:10:00|6.42|4.67|6.42|4.67|6.44|4.69|6.41|4.66|0
1728458100000|2024-10-09 07:15:00|6.43|4.68|6.42|4.67|6.43|4.68|6.4|4.65|0
1728458400000|2024-10-09 07:20:00|6.43|4.68|6.42|4.67|6.43|4.68|6.4|4.65|0
1728458700000|2024-10-09 07:25:00|6.41|4.66|6.41|4.66|6.41|4.66|6.41|4.66|0
1728459000000|2024-10-09 07:30:00|6.4|4.65|6.38|4.63|6.41|4.66|6.38|4.63|0
1728459300000|2024-10-09 07:35:00|6.39|4.64|6.39|4.64|6.41|4.66|6.37|4.62|0
1728459600000|2024-10-09 07:40:00|6.4|4.65|6.41|4.66|6.41|4.66|6.4|4.65|0
1728459900000|2024-10-09 07:45:00|6.42|4.67|6.4|4.65|6.42|4.67|6.39|4.64|0
1728460200000|2024-10-09 07:50:00|6.41|4.66|6.39|4.64|6.41|4.66|6.38|4.63|0
1728460500000|2024-10-09 07:55:00|6.4|4.65|6.37|4.62|6.4|4.65|6.37|4.62|0
1728460800000|2024-10-09 08:00:00|6.38|4.63|6.35|4.6|6.38|4.63|6.35|4.6|0
1728461100000|2024-10-09 08:05:00|6.36|4.61|6.36|4.61|6.37|4.62|6.35|4.6|0
1728461400000|2024-10-09 08:10:00|6.37|4.62|6.36|4.61|6.37|4.62|6.35|4.6|0
1728461700000|2024-10-09 08:15:00|6.35|4.6|6.39|4.64|6.39|4.64|6.35|4.6|0
1728462000000|2024-10-09 08:20:00|6.4|4.65|6.4|4.65|6.41|4.66|6.39|4.64|0
1728462300000|2024-10-09 08:25:00|6.39|4.64|6.4|4.65|6.41|4.66|6.39|4.64|0
1728462600000|2024-10-09 08:30:00|6.41|4.66|6.39|4.64|6.41|4.66|6.38|4.63|0
1728462900000|2024-10-09 08:35:00|6.38|4.63|6.36|4.61|6.39|4.64|6.35|4.6|0
1728463200000|2024-10-09 08:40:00|6.35|4.6|6.35|4.6|6.37|4.62|6.35|4.6|0
1728463500000|2024-10-09 08:45:00|6.34|4.59|6.35|4.6|6.35|4.6|6.34|4.59|0
1728463800000|2024-10-09 08:50:00|6.36|4.61|6.36|4.61|6.37|4.62|6.35|4.6|0
1728464100000|2024-10-09 08:55:00|6.37|4.62|6.34|4.59|6.37|4.62|6.34|4.59|0
1728464400000|2024-10-09 09:00:00|6.35|4.6|6.33|4.58|6.35|4.6|6.33|4.58|0
1728464700000|2024-10-09 09:05:00|6.34|4.59|6.33|4.58|6.34|4.59|6.33|4.58|0
1728465000000|2024-10-09 09:10:00|6.34|4.59|6.33|4.58|6.34|4.59|6.33|4.58|0
1728465300000|2024-10-09 09:15:00|6.32|4.57|6.3|4.55|6.33|4.58|6.29|4.54|0
1728465600000|2024-10-09 09:20:00|6.29|4.54|6.3|4.55|6.3|4.55|6.29|4.54|0
1728465900000|2024-10-09 09:25:00|6.31|4.56|6.3|4.55|6.31|4.56|6.3|4.55|0
1728466200000|2024-10-09 09:30:00|6.29|4.54|6.29|4.54|6.3|4.55|6.29|4.54|0
1728466500000|2024-10-09 09:35:00|6.3|4.55|6.3|4.55|6.31|4.56|6.29|4.54|0
1728466800000|2024-10-09 09:40:00|6.29|4.54|6.28|4.53|6.29|4.54|6.27|4.52|0
1728467100000|2024-10-09 09:45:00|6.29|4.54|6.27|4.52|6.29|4.54|6.27|4.52|0
1728467400000|2024-10-09 09:50:00|6.26|4.51|6.27|4.52|6.27|4.52|6.26|4.51|0
1728467700000|2024-10-09 09:55:00|6.28|4.53|6.28|4.53|6.28|4.53|6.27|4.52|0
1728468000000|2024-10-09 10:00:00|6.29|4.54|6.29|4.54|6.29|4.54|6.28|4.53|0
1728468300000|2024-10-09 10:05:00|6.28|4.53|6.27|4.52|6.29|4.54|6.26|4.51|0
1728468600000|2024-10-09 10:10:00|6.26|4.51|6.25|4.5|6.26|4.51|6.25|4.5|0
1728468900000|2024-10-09 10:15:00|6.24|4.49|6.24|4.49|6.24|4.49|6.23|4.48|0
1728469200000|2024-10-09 10:20:00|6.25|4.5|6.29|4.54|6.4|4.65|6.24|4.49|0
1728469500000|2024-10-09 10:25:00|6.3|4.55|6.29|4.54|6.3|4.55|6.29|4.54|0
1728469800000|2024-10-09 10:30:00|6.3|4.55|6.29|4.54|6.3|4.55|6.29|4.54|0
1728470100000|2024-10-09 10:35:00|6.28|4.53|6.28|4.53|6.29|4.54|6.28|4.53|0
1728470400000|2024-10-09 10:40:00|6.27|4.52|6.27|4.52|6.28|4.53|6.27|4.52|0
1728470700000|2024-10-09 10:45:00|6.28|4.53|6.27|4.52|6.28|4.53|6.27|4.52|0
1728471000000|2024-10-09 10:50:00|6.26|4.51|6.28|4.53|6.28|4.53|6.26|4.51|0
1728471300000|2024-10-09 10:55:00|6.29|4.54|6.28|4.53|6.29|4.54|6.28|4.53|0
1728471600000|2024-10-09 11:00:00|6.27|4.52|6.29|4.54|6.29|4.54|6.26|4.51|0
1728471900000|2024-10-09 11:05:00|6.28|4.53|6.29|4.54|6.3|4.55|6.28|4.53|0
1728472200000|2024-10-09 11:10:00|6.28|4.53|6.28|4.53|6.29|4.54|6.28|4.53|0
1728472500000|2024-10-09 11:15:00|6.27|4.52|6.28|4.53|6.28|4.53|6.27|4.52|0
1728473100000|2024-10-09 11:25:00|6.27|4.52|6.29|4.54|6.29|4.54|6.27|4.52|0
1728473400000|2024-10-09 11:30:00|6.28|4.53|6.3|4.55|6.3|4.55|6.28|4.53|0
1728473700000|2024-10-09 11:35:00|6.29|4.54|6.29|4.54|6.3|4.55|6.29|4.54|0
1728474000000|2024-10-09 11:40:00|6.28|4.53|6.27|4.52|6.28|4.53|6.27|4.52|0
1728474300000|2024-10-09 11:45:00|6.26|4.51|6.28|4.53|6.28|4.53|6.26|4.51|0
1728474600000|2024-10-09 11:50:00|6.27|4.52|6.28|4.53|6.28|4.53|6.27|4.52|0
1728474900000|2024-10-09 11:55:00|6.27|4.52|6.29|4.54|6.3|4.55|6.27|4.52|0
1728475200000|2024-10-09 12:00:00|6.28|4.53|6.27|4.52|6.28|4.53|6.27|4.52|0
1728475500000|2024-10-09 12:05:00|6.26|4.51|6.26|4.51|6.27|4.52|6.25|4.5|0
1728475800000|2024-10-09 12:10:00|6.27|4.52|6.27|4.52|6.27|4.52|6.26|4.51|0
1728476100000|2024-10-09 12:15:00|6.26|4.51|6.26|4.51|6.27|4.52|6.26|4.51|0
1728476400000|2024-10-09 12:20:00|6.27|4.52|6.27|4.52|6.28|4.53|6.26|4.51|0
1728476700000|2024-10-09 12:25:00|6.26|4.51|6.26|4.51|6.26|4.51|6.25|4.5|0
1728477000000|2024-10-09 12:30:00|6.27|4.52|6.27|4.52|6.27|4.52|6.26|4.51|0
1728477300000|2024-10-09 12:35:00|6.26|4.51|6.25|4.5|6.26|4.51|6.25|4.5|0
1728477600000|2024-10-09 12:40:00|6.26|4.51|6.28|4.53|6.29|4.54|6.25|4.5|0
1728477900000|2024-10-09 12:45:00|6.29|4.54|6.29|4.54|6.31|4.56|6.29|4.54|0
1728478200000|2024-10-09 12:50:00|6.28|4.53|6.27|4.52|6.28|4.53|6.26|4.51|0
1728478500000|2024-10-09 12:55:00|6.26|4.51|6.26|4.51|6.27|4.52|6.26|4.51|0
1728478800000|2024-10-09 13:00:00|6.25|4.5|6.24|4.49|6.26|4.51|6.24|4.49|0
1728479100000|2024-10-09 13:05:00|6.23|4.48|6.22|4.47|6.23|4.48|6.22|4.47|0
1728479400000|2024-10-09 13:10:00|6.23|4.48|6.23|4.48|6.24|4.49|6.22|4.47|0
1728479700000|2024-10-09 13:15:00|6.24|4.49|6.2|4.45|6.24|4.49|6.19|4.44|0
1728480000000|2024-10-09 13:20:00|6.21|4.46|6.2|4.45|6.21|4.46|6.2|4.45|0
1728480300000|2024-10-09 13:25:00|6.21|4.46|6.23|4.48|6.24|4.49|6.18|4.43|0
1728480600000|2024-10-09 13:30:00|6.24|4.49|6.28|4.53|6.3|4.55|6.24|4.49|0
1728480900000|2024-10-09 13:35:00|6.29|4.54|6.22|4.47|6.32|4.57|6.21|4.46|0
1728481200000|2024-10-09 13:40:00|6.21|4.46|6.23|4.48|6.24|4.49|6.17|4.42|0
1728481500000|2024-10-09 13:45:00|6.22|4.47|6.16|4.41|6.29|4.54|6.14|4.39|0
1728481800000|2024-10-09 13:50:00|6.17|4.42|6.15|4.4|6.18|4.43|6.15|4.4|0
1728482100000|2024-10-09 13:55:00|6.16|4.41|6.08|4.33|6.17|4.42|6.07|4.32|0
1728482400000|2024-10-09 14:00:00|6.07|4.32|6.07|4.32|6.08|4.33|6.05|4.3|0
1728482700000|2024-10-09 14:05:00|6.06|4.31|6.07|4.32|6.14|4.39|6.04|4.29|0
1728483000000|2024-10-09 14:10:00|6.06|4.31|6.06|4.31|6.06|4.31|6.03|4.28|0
1728483300000|2024-10-09 14:15:00|6.07|4.32|6.06|4.31|6.08|4.33|6.05|4.3|0
1728483600000|2024-10-09 14:20:00|6.05|4.3|6.1|4.35|6.13|4.38|6.03|4.28|0
1728483900000|2024-10-09 14:25:00|6.11|4.36|6.09|4.34|6.11|4.36|6.06|4.31|0
1728484200000|2024-10-09 14:30:00|6.1|4.35|6.13|4.38|6.16|4.41|6.08|4.33|0
1728484500000|2024-10-09 14:35:00|6.12|4.37|6.11|4.36|6.13|4.38|6.11|4.36|0
1728484800000|2024-10-09 14:40:00|6.12|4.37|6.09|4.34|6.13|4.38|6.08|4.33|0
1728485100000|2024-10-09 14:45:00|6.08|4.33|6.07|4.32|6.09|4.34|6.07|4.32|0
1728485400000|2024-10-09 14:50:00|6.06|4.31|6.06|4.31|6.07|4.32|6.05|4.3|0
1728485700000|2024-10-09 14:55:00|6.05|4.3|6.05|4.3|6.06|4.31|6.01|4.26|0
1728486000000|2024-10-09 15:00:00|6.04|4.29|6.02|4.27|6.05|4.3|6.01|4.26|0
1728486300000|2024-10-09 15:05:00|6.01|4.26|6.02|4.27|6.02|4.27|6|4.25|0
1728486600000|2024-10-09 15:10:00|6.01|4.26|6.08|4.33|6.16|4.41|6.01|4.26|0
1728486900000|2024-10-09 15:15:00|6.09|4.34|6.07|4.32|6.09|4.34|6.07|4.32|0
1728487200000|2024-10-09 15:20:00|6.06|4.31|6.04|4.29|6.06|4.31|6.03|4.28|0
1728487500000|2024-10-09 15:25:00|6.03|4.28|6.12|4.37|6.13|4.38|6.03|4.28|0
1728487800000|2024-10-09 15:30:00|6.13|4.38|6.09|4.34|6.13|4.38|6.08|4.33|0
1728488100000|2024-10-09 15:35:00|6.1|4.35|6.12|4.37|6.13|4.38|6.07|4.32|0
1728488400000|2024-10-09 15:40:00|6.11|4.36|6.09|4.34|6.11|4.36|6.08|4.33|0
1728488700000|2024-10-09 15:45:00|6.1|4.35|6.07|4.32|6.1|4.35|6.06|4.31|0
1728489000000|2024-10-09 15:50:00|6.06|4.31|6.04|4.29|6.06|4.31|6.04|4.29|0
1728489300000|2024-10-09 15:55:00|6.05|4.3|6.05|4.3|6.06|4.31|6.04|4.29|0
1728489600000|2024-10-09 16:00:00|6.06|4.31|6.1|4.35|6.1|4.35|6.06|4.31|0
1728489900000|2024-10-09 16:05:00|6.09|4.34|6.07|4.32|6.11|4.36|6.07|4.32|0
1728490200000|2024-10-09 16:10:00|6.06|4.31|6.1|4.35|6.1|4.35|6.06|4.31|0
1728490500000|2024-10-09 16:15:00|6.11|4.36|6.14|4.39|6.14|4.39|6.1|4.35|0
1728490800000|2024-10-09 16:20:00|6.13|4.38|6.11|4.36|6.13|4.38|6.09|4.34|0
1728491100000|2024-10-09 16:25:00|6.1|4.35|6.11|4.36|6.11|4.36|6.1|4.35|0
1728491400000|2024-10-09 16:30:00|6.12|4.37|6.11|4.36|6.12|4.37|6.11|4.36|0
1728491700000|2024-10-09 16:35:00|6.12|4.37|6.11|4.36|6.12|4.37|6.1|4.35|0
1728492000000|2024-10-09 16:40:00|6.1|4.35|6.1|4.35|6.11|4.36|6.09|4.34|0
1728492300000|2024-10-09 16:45:00|6.09|4.34|6.1|4.35|6.11|4.36|6.09|4.34|0
1728492600000|2024-10-09 16:50:00|6.11|4.36|6.15|4.4|6.16|4.41|6.11|4.36|0
1728492900000|2024-10-09 16:55:00|6.16|4.41|6.14|4.39|6.16|4.41|6.12|4.37|0
1728493200000|2024-10-09 17:00:00|6.15|4.4|6.15|4.4|6.16|4.41|6.14|4.39|0
1728493500000|2024-10-09 17:05:00|6.16|4.41|6.14|4.39|6.16|4.41|6.14|4.39|0
1728493800000|2024-10-09 17:10:00|6.13|4.38|6.11|4.36|6.14|4.39|6.11|4.36|0
1728494100000|2024-10-09 17:15:00|6.1|4.35|6.09|4.34|6.1|4.35|6.07|4.32|0
1728494400000|2024-10-09 17:20:00|6.08|4.33|6.07|4.32|6.09|4.34|6.07|4.32|0
1728494700000|2024-10-09 17:25:00|6.08|4.33|6.08|4.33|6.08|4.33|6.07|4.32|0
1728495000000|2024-10-09 17:30:00|6.09|4.34|6.08|4.33|6.09|4.34|6.07|4.32|0
1728495300000|2024-10-09 17:35:00|6.09|4.34|6.08|4.33|6.09|4.34|6.08|4.33|0
1728495600000|2024-10-09 17:40:00|6.07|4.32|6.09|4.34|6.1|4.35|6.07|4.32|0
1728495900000|2024-10-09 17:45:00|6.1|4.35|6.09|4.34|6.1|4.35|6.08|4.33|0
1728496200000|2024-10-09 17:50:00|6.1|4.35|6.14|4.39|6.21|4.46|6.1|4.35|0
1728496500000|2024-10-09 17:55:00|6.15|4.4|6.14|4.39|6.15|4.4|6.12|4.37|0
1728496800000|2024-10-09 18:00:00|6.15|4.4|6.11|4.36|6.15|4.4|6.11|4.36|0
1728497100000|2024-10-09 18:05:00|6.12|4.37|6.11|4.36|6.12|4.37|6.1|4.35|0
1728497400000|2024-10-09 18:10:00|6.12|4.37|6.12|4.37|6.14|4.39|6.11|4.36|0
1728497700000|2024-10-09 18:15:00|6.13|4.38|6.14|4.39|6.15|4.4|6.13|4.38|0
1728498000000|2024-10-09 18:20:00|6.15|4.4|6.14|4.39|6.16|4.41|6.13|4.38|0
1728498300000|2024-10-09 18:25:00|6.13|4.38|6.07|4.32|6.13|4.38|6.06|4.31|0
1728498600000|2024-10-09 18:30:00|6.08|4.33|6.1|4.35|6.11|4.36|6.07|4.32|0
1728498900000|2024-10-09 18:35:00|6.11|4.36|6.09|4.34|6.11|4.36|6.09|4.34|0
1728499200000|2024-10-09 18:40:00|6.1|4.35|6.08|4.33|6.1|4.35|6.08|4.33|0
1728499500000|2024-10-09 18:45:00|6.07|4.32|6.07|4.32|6.08|4.33|6.07|4.32|0
1728499800000|2024-10-09 18:50:00|6.08|4.33|6.09|4.34|6.09|4.34|6.07|4.32|0
1728500100000|2024-10-09 18:55:00|6.1|4.35|6.05|4.3|6.1|4.35|6.05|4.3|0
1728500400000|2024-10-09 19:00:00|6.06|4.31|6.06|4.31|6.07|4.32|6.05|4.3|0
1728500700000|2024-10-09 19:05:00|6.05|4.3|6.07|4.32|6.09|4.34|6.04|4.29|0
1728501000000|2024-10-09 19:10:00|6.08|4.33|6.07|4.32|6.08|4.33|6.06|4.31|0
1728501300000|2024-10-09 19:15:00|6.06|4.31|6.03|4.28|6.06|4.31|6.03|4.28|0
1728501600000|2024-10-09 19:20:00|6.02|4.27|6.01|4.26|6.03|4.28|6|4.25|0
1728501900000|2024-10-09 19:25:00|6|4.25|6.01|4.26|6.01|4.26|6|4.25|0
1728502200000|2024-10-09 19:30:00|6|4.25|5.95|4.2|6.01|4.26|5.93|4.18|0
1728502500000|2024-10-09 19:35:00|5.94|4.19|5.96|4.21|5.96|4.21|5.94|4.19|0
1728502800000|2024-10-09 19:40:00|5.97|4.22|5.99|4.24|5.99|4.24|5.96|4.21|0
1728503100000|2024-10-09 19:45:00|5.98|4.23|5.97|4.22|5.99|4.24|5.96|4.21|0
1728503400000|2024-10-09 19:50:00|5.96|4.21|5.91|4.16|5.96|4.21|5.91|4.16|0
1728503700000|2024-10-09 19:55:00|5.92|4.17|6.12|4.37|6.21|4.46|5.92|4.17|0
1728504000000|2024-10-09 20:00:00|6.13|4.38|6.17|4.42|6.17|4.42|6.12|4.37|0
1728504300000|2024-10-09 20:05:00|6.16|4.41|6.17|4.42|6.17|4.42|6.16|4.41|0
1728504600000|2024-10-09 20:10:00|6.18|4.43|6.18|4.43|6.18|4.43|6.17|4.42|0
1728504900000|2024-10-09 20:15:00|6.3|4.3|6.33|4.33|6.33|4.33|6.3|4.3|0
1728505200000|2024-10-09 20:20:00|6.32|4.32|6.32|4.32|6.32|4.32|6.32|4.32|0
1728505500000|2024-10-09 20:25:00|6.31|4.31|6.32|4.32|6.32|4.32|6.31|4.31|0
1728506100000|2024-10-09 20:35:00|6.31|4.31|6.3|4.3|6.31|4.31|6.3|4.3|0
1728506400000|2024-10-09 20:40:00|6.31|4.31|6.3|4.3|6.31|4.31|6.3|4.3|0
1728506700000|2024-10-09 20:45:00|6.31|4.31|6.3|4.3|6.31|4.31|6.3|4.3|0
1728507000000|2024-10-09 20:50:00|6.29|4.29|6.28|4.28|6.3|4.3|6.28|4.28|0
1728507300000|2024-10-09 20:55:00|6.27|4.27|6.27|4.27|6.27|4.27|6.27|4.27|0
1728511200000|2024-10-09 22:00:00|6.26|4.26|6.28|4.28|6.28|4.28|6.26|4.26|0
1728511500000|2024-10-09 22:05:00|6.27|4.27|6.28|4.28|6.28|4.28|6.27|4.27|0
1728511800000|2024-10-09 22:10:00|6.27|4.27|6.28|4.28|6.28|4.28|6.27|4.27|0
1728512100000|2024-10-09 22:15:00|6.27|4.27|6.27|4.27|6.28|4.28|6.26|4.26|0
1728512400000|2024-10-09 22:20:00|6.26|4.26|6.25|4.25|6.27|4.27|6.24|4.24|0
1728512700000|2024-10-09 22:25:00|6.26|4.26|6.25|4.25|6.26|4.26|6.25|4.25|0
1728513000000|2024-10-09 22:30:00|6.24|4.24|6.25|4.25|6.25|4.25|6.24|4.24|0
1728513300000|2024-10-09 22:35:00|6.24|4.24|6.24|4.24|6.25|4.25|6.24|4.24|0
1728514200000|2024-10-09 22:50:00|6.25|4.25|6.24|4.24|6.25|4.25|6.24|4.24|0
1728514500000|2024-10-09 22:55:00|6.23|4.23|6.24|4.24|6.24|4.24|6.23|4.23|0
1728514800000|2024-10-09 23:00:00|6.23|4.23|6.23|4.23|6.23|4.23|6.22|4.22|0
1728515400000|2024-10-09 23:10:00|6.22|4.22|6.22|4.22|6.22|4.22|6.22|4.22|0
1728515700000|2024-10-09 23:15:00|6.21|4.21|6.22|4.22|6.22|4.22|6.21|4.21|0
1728516000000|2024-10-09 23:20:00|6.23|4.23|6.24|4.24|6.24|4.24|6.22|4.22|0
1728516300000|2024-10-09 23:25:00|6.23|4.23|6.24|4.24|6.24|4.24|6.23|4.23|0
1728516600000|2024-10-09 23:30:00|6.23|4.23|6.24|4.24|6.24|4.24|6.23|4.23|0
1728516900000|2024-10-09 23:35:00|6.23|4.23|6.24|4.24|6.24|4.24|6.23|4.23|0
1728517200000|2024-10-09 23:40:00|6.23|4.23|6.22|4.22|6.23|4.23|6.22|4.22|0
1728517500000|2024-10-09 23:45:00|6.21|4.21|6.22|4.22|6.22|4.22|6.21|4.21|0
1728517800000|2024-10-09 23:50:00|6.23|4.23|6.22|4.22|6.23|4.23|6.22|4.22|0
1728518100000|2024-10-09 23:55:00|6.23|4.23|6.22|4.22|6.23|4.23|6.22|4.22|0
1728518400000|2024-10-10 00:00:00|6.21|4.21|6.23|4.23|6.23|4.23|6.21|4.21|0
1728518700000|2024-10-10 00:05:00|6.24|4.24|6.23|4.23|6.24|4.24|6.23|4.23|0
1728519000000|2024-10-10 00:10:00|6.22|4.22|6.23|4.23|6.23|4.23|6.22|4.22|0
1728519300000|2024-10-10 00:15:00|6.22|4.22|6.22|4.22|6.23|4.23|6.22|4.22|0
1728519600000|2024-10-10 00:20:00|6.25|4.25|6.17|4.17|6.25|4.25|6.16|4.16|0
1728519900000|2024-10-10 00:25:00|6.18|4.18|6.16|4.16|6.18|4.18|6.16|4.16|0
1728520200000|2024-10-10 00:30:00|6.03|4.28|6.03|4.28|6.04|4.29|6.03|4.28|0
1728520800000|2024-10-10 00:40:00|6.02|4.27|6.03|4.28|6.03|4.28|6.02|4.27|0
1728521100000|2024-10-10 00:45:00|6.02|4.27|6.01|4.26|6.02|4.27|6.01|4.26|0
1728521400000|2024-10-10 00:50:00|6.02|4.27|6.01|4.26|6.02|4.27|6.01|4.26|0
1728521700000|2024-10-10 00:55:00|6.02|4.27|6.02|4.27|6.02|4.27|6.01|4.26|0
1728522000000|2024-10-10 01:00:00|6.03|4.28|6.02|4.27|6.03|4.28|6.02|4.27|0
1728522300000|2024-10-10 01:05:00|6.01|4.26|6.01|4.26|6.01|4.26|6|4.25|0
1728522600000|2024-10-10 01:10:00|6|4.25|6.02|4.27|6.02|4.27|6|4.25|0
1728522900000|2024-10-10 01:15:00|6.03|4.28|6.02|4.27|6.03|4.28|6.01|4.26|0
1728523200000|2024-10-10 01:20:00|6.01|4.26|6.02|4.27|6.02|4.27|6.01|4.26|0
1728523500000|2024-10-10 01:25:00|6.01|4.26|6.01|4.26|6.02|4.27|6.01|4.26|0
1728523800000|2024-10-10 01:30:00|6.02|4.27|6.02|4.27|6.02|4.27|6.01|4.26|0
1728524100000|2024-10-10 01:35:00|6.01|4.26|6.02|4.27|6.02|4.27|6.01|4.26|0
1728524400000|2024-10-10 01:40:00|6.01|4.26|6.01|4.26|6.01|4.26|5.99|4.24|0
1728524700000|2024-10-10 01:45:00|6.02|4.27|6.01|4.26|6.02|4.27|6.01|4.26|0
1728525000000|2024-10-10 01:50:00|6.02|4.27|6.01|4.26|6.02|4.27|6.01|4.26|0
1728525300000|2024-10-10 01:55:00|6.02|4.27|6.01|4.26|6.02|4.27|6|4.25|0
1728525600000|2024-10-10 02:00:00|6|4.25|6|4.25|6.01|4.26|6|4.25|0
1728525900000|2024-10-10 02:05:00|6.01|4.26|6.01|4.26|6.01|4.26|6|4.25|0
1728526200000|2024-10-10 02:10:00|6.02|4.27|6.02|4.27|6.02|4.27|6.01|4.26|0
1728526500000|2024-10-10 02:15:00|6.01|4.26|6.01|4.26|6.02|4.27|6.01|4.26|0
1728527400000|2024-10-10 02:30:00|6|4.25|5.99|4.24|6.01|4.26|5.99|4.24|0
1728527700000|2024-10-10 02:35:00|6|4.25|5.99|4.24|6|4.25|5.98|4.23|0
1728528000000|2024-10-10 02:40:00|5.98|4.23|5.99|4.24|5.99|4.24|5.98|4.23|0
1728528300000|2024-10-10 02:45:00|5.98|4.23|5.98|4.23|5.99|4.24|5.98|4.23|0
1728528600000|2024-10-10 02:50:00|5.99|4.24|5.98|4.23|5.99|4.24|5.98|4.23|0
1728528900000|2024-10-10 02:55:00|5.97|4.22|5.98|4.23|5.98|4.23|5.97|4.22|0
1728529200000|2024-10-10 03:00:00|5.97|4.22|5.97|4.22|5.98|4.23|5.97|4.22|0
1728529800000|2024-10-10 03:10:00|5.98|4.23|5.97|4.22|5.98|4.23|5.97|4.22|0
1728530100000|2024-10-10 03:15:00|5.98|4.23|5.97|4.22|5.98|4.23|5.97|4.22|0
1728530400000|2024-10-10 03:20:00|5.98|4.23|5.98|4.23|5.98|4.23|5.97|4.22|0
1728531000000|2024-10-10 03:30:00|5.99|4.24|5.99|4.24|5.99|4.24|5.98|4.23|0
1728531300000|2024-10-10 03:35:00|5.98|4.23|5.98|4.23|5.98|4.23|5.98|4.23|0
1728531600000|2024-10-10 03:40:00|5.97|4.22|5.97|4.22|5.98|4.23|5.97|4.22|0
1728532200000|2024-10-10 03:50:00|5.96|4.21|5.97|4.22|5.97|4.22|5.96|4.21|0
1728532500000|2024-10-10 03:55:00|5.96|4.21|5.97|4.22|5.97|4.22|5.96|4.21|0
1728532800000|2024-10-10 04:00:00|5.96|4.21|5.96|4.21|5.97|4.22|5.96|4.21|0
1728533100000|2024-10-10 04:05:00|5.97|4.22|5.97|4.22|5.97|4.22|5.96|4.21|0
1728534600000|2024-10-10 04:30:00|5.98|4.23|5.97|4.22|5.98|4.23|5.97|4.22|0
1728535200000|2024-10-10 04:40:00|5.96|4.21|5.96|4.21|5.96|4.21|5.96|4.21|0
1728535500000|2024-10-10 04:45:00|5.97|4.22|5.97|4.22|5.97|4.22|5.97|4.22|0
1728536100000|2024-10-10 04:55:00|5.96|4.21|5.97|4.22|5.97|4.22|5.96|4.21|0
1728536400000|2024-10-10 05:00:00|5.96|4.21|5.96|4.21|5.96|4.21|5.95|4.2|0
1728537000000|2024-10-10 05:10:00|5.95|4.2|5.96|4.21|5.96|4.21|5.95|4.2|0
1728537600000|2024-10-10 05:20:00|5.97|4.22|5.97|4.22|5.97|4.22|5.96|4.21|0
1728538200000|2024-10-10 05:30:00|5.98|4.23|5.97|4.22|5.98|4.23|5.97|4.22|0
1728538500000|2024-10-10 05:35:00|6.06|4.31|6|4.25|6.06|4.31|6|4.25|0
1728538800000|2024-10-10 05:40:00|5.99|4.24|6|4.25|6|4.25|5.99|4.24|0
1728539100000|2024-10-10 05:45:00|5.99|4.24|6|4.25|6|4.25|5.99|4.24|0
1728539400000|2024-10-10 05:50:00|6.01|4.26|6.01|4.26|6.02|4.27|6|4.25|0
1728539700000|2024-10-10 05:55:00|6.02|4.27|6.03|4.28|6.03|4.28|6.02|4.27|0
1728540000000|2024-10-10 06:00:00|6.02|4.27|6.04|4.29|6.05|4.3|6.02|4.27|0
1728540300000|2024-10-10 06:05:00|6.05|4.3|6.04|4.29|6.05|4.3|6.04|4.29|0
1728540600000|2024-10-10 06:10:00|6.05|4.3|6.04|4.29|6.05|4.3|6.04|4.29|0
1728540900000|2024-10-10 06:15:00|6.05|4.3|6.05|4.3|6.05|4.3|6.04|4.29|0
1728541200000|2024-10-10 06:20:00|6.04|4.29|6.04|4.29|6.05|4.3|6.03|4.28|0
1728541500000|2024-10-10 06:25:00|6.03|4.28|6.02|4.27|6.04|4.29|6.02|4.27|0
1728541800000|2024-10-10 06:30:00|6.03|4.28|6.02|4.27|6.03|4.28|6.02|4.27|0
1728542100000|2024-10-10 06:35:00|6.03|4.28|6.02|4.27|6.03|4.28|6.02|4.27|0
1728542400000|2024-10-10 06:40:00|6.03|4.28|6.02|4.27|6.03|4.28|6.02|4.27|0
1728542700000|2024-10-10 06:45:00|6.03|4.28|6.01|4.26|6.03|4.28|6|4.25|0
1728543000000|2024-10-10 06:50:00|6|4.25|6.01|4.26|6.01|4.26|6|4.25|0
1728543300000|2024-10-10 06:55:00|6.02|4.27|6.01|4.26|6.02|4.27|6|4.25|0
1728543600000|2024-10-10 07:00:00|6.02|4.27|6.01|4.26|6.02|4.27|6|4.25|0
1728543900000|2024-10-10 07:05:00|6|4.25|6.01|4.26|6.01|4.26|5.99|4.24|0
1728544200000|2024-10-10 07:10:00|6|4.25|6.03|4.28|6.03|4.28|6|4.25|0
1728544500000|2024-10-10 07:15:00|6.02|4.27|5.89|4.14|6.03|4.28|5.89|4.14|0
1728544800000|2024-10-10 07:20:00|5.95|4.2|5.95|4.2|5.96|4.21|5.94|4.19|0
1728545100000|2024-10-10 07:25:00|5.96|4.21|5.97|4.22|5.97|4.22|5.95|4.2|0
1728545400000|2024-10-10 07:30:00|5.98|4.23|5.97|4.22|5.99|4.24|5.97|4.22|0
1728545700000|2024-10-10 07:35:00|5.98|4.23|5.97|4.22|5.98|4.23|5.96|4.21|0
1728546000000|2024-10-10 07:40:00|5.96|4.21|5.98|4.23|5.98|4.23|5.96|4.21|0
1728546300000|2024-10-10 07:45:00|5.97|4.22|5.98|4.23|5.98|4.23|5.97|4.22|0
1728546600000|2024-10-10 07:50:00|5.97|4.22|5.98|4.23|5.98|4.23|5.97|4.22|0
1728546900000|2024-10-10 07:55:00|5.9|4.15|5.99|4.24|5.99|4.24|5.9|4.15|0
1728547200000|2024-10-10 08:00:00|5.98|4.23|5.97|4.22|5.99|4.24|5.97|4.22|0
1728547500000|2024-10-10 08:05:00|5.98|4.23|5.98|4.23|5.99|4.24|5.97|4.22|0
1728547800000|2024-10-10 08:10:00|5.99|4.24|5.99|4.24|6.01|4.26|5.98|4.23|0
1728548100000|2024-10-10 08:15:00|5.98|4.23|5.99|4.24|5.99|4.24|5.98|4.23|0
1728548400000|2024-10-10 08:20:00|5.98|4.23|5.99|4.24|5.99|4.24|5.98|4.23|0
1728548700000|2024-10-10 08:25:00|5.98|4.23|5.96|4.21|5.98|4.23|5.96|4.21|0
1728549300000|2024-10-10 08:35:00|5.97|4.22|5.97|4.22|5.97|4.22|5.97|4.22|0
1728549600000|2024-10-10 08:40:00|5.98|4.23|5.98|4.23|5.98|4.23|5.97|4.22|0
1728549900000|2024-10-10 08:45:00|5.97|4.22|5.98|4.23|5.98|4.23|5.97|4.22|0
1728550200000|2024-10-10 08:50:00|5.97|4.22|5.97|4.22|5.98|4.23|5.97|4.22|0
1728550500000|2024-10-10 08:55:00|5.98|4.23|5.98|4.23|5.98|4.23|5.97|4.22|0
1728550800000|2024-10-10 09:00:00|5.99|4.24|5.99|4.24|5.99|4.24|5.98|4.23|0
1728551400000|2024-10-10 09:10:00|5.98|4.23|5.98|4.23|5.99|4.24|5.98|4.23|0
1728551700000|2024-10-10 09:15:00|5.99|4.24|5.98|4.23|5.99|4.24|5.98|4.23|0
1728552000000|2024-10-10 09:20:00|5.97|4.22|5.98|4.23|5.98|4.23|5.97|4.22|0
1728552300000|2024-10-10 09:25:00|5.97|4.22|5.97|4.22|5.98|4.23|5.97|4.22|0
1728552600000|2024-10-10 09:30:00|5.96|4.21|5.95|4.2|5.97|4.22|5.94|4.19|0
1728552900000|2024-10-10 09:35:00|5.94|4.19|5.95|4.2|5.96|4.21|5.94|4.19|0
1728553200000|2024-10-10 09:40:00|5.94|4.19|5.96|4.21|5.96|4.21|5.94|4.19|0
1728553500000|2024-10-10 09:45:00|5.97|4.22|5.97|4.22|5.97|4.22|5.96|4.21|0
1728553800000|2024-10-10 09:50:00|5.96|4.21|5.95|4.2|5.96|4.21|5.95|4.2|0
1728554100000|2024-10-10 09:55:00|5.94|4.19|5.94|4.19|5.94|4.19|5.94|4.19|0
1728554400000|2024-10-10 10:00:00|5.93|4.18|5.94|4.19|5.94|4.19|5.93|4.18|0
1728554700000|2024-10-10 10:05:00|5.93|4.18|5.94|4.19|5.94|4.19|5.93|4.18|0
1728555000000|2024-10-10 10:10:00|5.95|4.2|5.94|4.19|5.95|4.2|5.94|4.19|0
1728555300000|2024-10-10 10:15:00|5.95|4.2|5.95|4.2|5.95|4.2|5.94|4.19|0
1728555600000|2024-10-10 10:20:00|5.96|4.21|5.95|4.2|5.96|4.21|5.95|4.2|0
1728555900000|2024-10-10 10:25:00|5.96|4.21|5.95|4.2|5.96|4.21|5.95|4.2|0
1728556200000|2024-10-10 10:30:00|5.96|4.21|5.93|4.18|5.96|4.21|5.93|4.18|0
1728556500000|2024-10-10 10:35:00|5.94|4.19|5.94|4.19|5.94|4.19|5.94|4.19|0
1728556800000|2024-10-10 10:40:00|5.95|4.2|5.95|4.2|5.95|4.2|5.94|4.19|0
1728557100000|2024-10-10 10:45:00|5.96|4.21|6|4.25|6|4.25|5.96|4.21|0
1728557400000|2024-10-10 10:50:00|5.99|4.24|5.99|4.24|5.99|4.24|5.98|4.23|0
1728557700000|2024-10-10 10:55:00|6|4.25|6|4.25|6|4.25|6|4.25|0
1728558000000|2024-10-10 11:00:00|5.99|4.24|5.99|4.24|6|4.25|5.99|4.24|0
1728558300000|2024-10-10 11:05:00|6|4.25|5.99|4.24|6|4.25|5.99|4.24|0
1728558600000|2024-10-10 11:10:00|6|4.25|6.01|4.26|6.01|4.26|6|4.25|0
1728558900000|2024-10-10 11:15:00|6|4.25|5.98|4.23|6|4.25|5.98|4.23|0
1728559200000|2024-10-10 11:20:00|5.97|4.22|5.98|4.23|5.98|4.23|5.97|4.22|0
1728559500000|2024-10-10 11:25:00|5.97|4.22|5.97|4.22|5.98|4.23|5.97|4.22|0
1728559800000|2024-10-10 11:30:00|5.96|4.21|5.96|4.21|5.97|4.22|5.96|4.21|0
1728560100000|2024-10-10 11:35:00|5.95|4.2|5.96|4.21|5.96|4.21|5.95|4.2|0
1728560400000|2024-10-10 11:40:00|5.95|4.2|5.96|4.21|5.96|4.21|5.95|4.2|0
1728560700000|2024-10-10 11:45:00|5.95|4.2|5.96|4.21|5.97|4.22|5.95|4.2|0
1728561000000|2024-10-10 11:50:00|5.95|4.2|5.95|4.2|5.95|4.2|5.95|4.2|0
1728561300000|2024-10-10 11:55:00|5.94|4.19|5.94|4.19|5.95|4.2|5.94|4.19|0
1728561600000|2024-10-10 12:00:00|5.93|4.18|5.93|4.18|5.93|4.18|5.93|4.18|0
1728561900000|2024-10-10 12:05:00|5.92|4.17|5.91|4.16|5.92|4.17|5.91|4.16|0
1728562200000|2024-10-10 12:10:00|5.9|4.15|5.91|4.16|5.92|4.17|5.9|4.15|0
1728562500000|2024-10-10 12:15:00|5.92|4.17|5.93|4.18|5.98|4.23|5.91|4.16|0
1728562800000|2024-10-10 12:20:00|5.94|4.19|5.93|4.18|5.95|4.2|5.93|4.18|0
1728563100000|2024-10-10 12:25:00|5.94|4.19|5.94|4.19|5.95|4.2|5.92|4.17|0
1728563400000|2024-10-10 12:30:00|6.01|4.26|5.87|4.12|6.1|4.35|5.83|4.08|0
1728563700000|2024-10-10 12:35:00|5.88|4.13|5.93|4.18|5.93|4.18|5.87|4.12|0
1728564000000|2024-10-10 12:40:00|5.95|4.2|5.81|4.06|5.98|4.23|5.75|4|0
1728564300000|2024-10-10 12:45:00|5.8|4.05|5.79|4.04|5.82|4.07|5.78|4.03|0
1728564600000|2024-10-10 12:50:00|5.78|4.03|5.89|4.14|5.9|4.15|5.78|4.03|0
1728564900000|2024-10-10 12:55:00|5.87|4.12|5.88|4.13|5.9|4.15|5.86|4.11|0
1728565200000|2024-10-10 13:00:00|5.89|4.14|5.9|4.15|5.94|4.19|5.88|4.13|0
1728565500000|2024-10-10 13:05:00|5.91|4.16|5.93|4.18|5.94|4.19|5.89|4.14|0
1728565800000|2024-10-10 13:10:00|5.92|4.17|5.93|4.18|5.94|4.19|5.91|4.16|0
1728566100000|2024-10-10 13:15:00|5.92|4.17|5.92|4.17|5.93|4.18|5.9|4.15|0
1728566400000|2024-10-10 13:20:00|5.91|4.16|5.92|4.17|5.94|4.19|5.91|4.16|0
1728566700000|2024-10-10 13:25:00|5.93|4.18|5.89|4.14|5.93|4.18|5.89|4.14|0
1728567000000|2024-10-10 13:30:00|5.9|4.15|5.9|4.15|5.93|4.18|5.89|4.14|0
1728567300000|2024-10-10 13:35:00|5.91|4.16|5.94|4.19|5.97|4.22|5.9|4.15|0
1728567600000|2024-10-10 13:40:00|5.93|4.18|5.94|4.19|5.95|4.2|5.92|4.17|0
1728567900000|2024-10-10 13:45:00|5.93|4.18|5.99|4.24|6|4.25|5.91|4.16|0
1728568200000|2024-10-10 13:50:00|6|4.25|5.92|4.17|6|4.25|5.9|4.15|0
1728568500000|2024-10-10 13:55:00|5.93|4.18|5.97|4.22|5.97|4.22|5.89|4.14|0
1728568800000|2024-10-10 14:00:00|5.96|4.21|5.93|4.18|5.96|4.21|5.91|4.16|0
1728569100000|2024-10-10 14:05:00|5.92|4.17|5.86|4.11|5.94|4.19|5.86|4.11|0
1728569400000|2024-10-10 14:10:00|5.87|4.12|5.85|4.1|5.88|4.13|5.82|4.07|0
1728569700000|2024-10-10 14:15:00|5.86|4.11|5.84|4.09|5.87|4.12|5.84|4.09|0
1728570000000|2024-10-10 14:20:00|5.85|4.1|5.84|4.09|5.87|4.12|5.84|4.09|0
1728570300000|2024-10-10 14:25:00|5.85|4.1|5.85|4.1|5.87|4.12|5.83|4.08|0
1728570600000|2024-10-10 14:30:00|5.84|4.09|5.86|4.11|5.87|4.12|5.83|4.08|0
1728570900000|2024-10-10 14:35:00|5.85|4.1|5.86|4.11|5.89|4.14|5.85|4.1|0
1728571200000|2024-10-10 14:40:00|5.87|4.12|5.84|4.09|5.88|4.13|5.82|4.07|0
1728571500000|2024-10-10 14:45:00|5.85|4.1|5.86|4.11|5.87|4.12|5.83|4.08|0
1728571800000|2024-10-10 14:50:00|5.85|4.1|5.9|4.15|5.9|4.15|5.84|4.09|0
1728572100000|2024-10-10 14:55:00|5.89|4.14|5.88|4.13|5.92|4.17|5.83|4.08|0
1728572400000|2024-10-10 15:00:00|5.89|4.14|5.91|4.16|5.94|4.19|5.88|4.13|0
1728572700000|2024-10-10 15:05:00|5.9|4.15|5.87|4.12|5.91|4.16|5.85|4.1|0
1728573000000|2024-10-10 15:10:00|5.86|4.11|5.83|4.08|5.87|4.12|5.83|4.08|0
1728573300000|2024-10-10 15:15:00|5.82|4.07|5.83|4.08|5.84|4.09|5.81|4.06|0
1728573600000|2024-10-10 15:20:00|5.84|4.09|5.89|4.14|5.99|4.24|5.83|4.08|0
1728573900000|2024-10-10 15:25:00|5.88|4.13|5.88|4.13|5.89|4.14|5.87|4.12|0
1728574200000|2024-10-10 15:30:00|5.87|4.12|5.88|4.13|5.91|4.16|5.87|4.12|0
1728574500000|2024-10-10 15:35:00|5.87|4.12|5.86|4.11|5.89|4.14|5.86|4.11|0
1728574800000|2024-10-10 15:40:00|5.87|4.12|5.87|4.12|5.9|4.15|5.86|4.11|0
1728575100000|2024-10-10 15:45:00|5.86|4.11|5.86|4.11|5.87|4.12|5.85|4.1|0
1728575400000|2024-10-10 15:50:00|5.87|4.12|5.85|4.1|5.87|4.12|5.85|4.1|0
1728575700000|2024-10-10 15:55:00|5.84|4.09|5.81|4.06|5.85|4.1|5.81|4.06|0
1728576000000|2024-10-10 16:00:00|5.82|4.07|5.82|4.07|5.82|4.07|5.8|4.05|0
1728576300000|2024-10-10 16:05:00|5.81|4.06|5.8|4.05|5.81|4.06|5.79|4.04|0
1728576600000|2024-10-10 16:10:00|5.79|4.04|5.77|4.02|5.79|4.04|5.77|4.02|0
1728576900000|2024-10-10 16:15:00|5.76|4.01|5.76|4.01|5.77|4.02|5.76|4.01|0
1728577200000|2024-10-10 16:20:00|5.77|4.02|5.77|4.02|5.78|4.03|5.76|4.01|0
1728577500000|2024-10-10 16:25:00|5.78|4.03|5.79|4.04|5.81|4.06|5.78|4.03|0
1728577800000|2024-10-10 16:30:00|5.8|4.05|5.8|4.05|5.84|4.09|5.8|4.05|0
1728578100000|2024-10-10 16:35:00|5.81|4.06|5.8|4.05|5.82|4.07|5.79|4.04|0
1728578400000|2024-10-10 16:40:00|5.81|4.06|5.86|4.11|5.89|4.14|5.8|4.05|0
1728578700000|2024-10-10 16:45:00|5.87|4.12|5.89|4.14|5.91|4.16|5.85|4.1|0
1728579000000|2024-10-10 16:50:00|5.88|4.13|5.86|4.11|5.9|4.15|5.86|4.11|0
1728579300000|2024-10-10 16:55:00|5.87|4.12|5.87|4.12|5.89|4.14|5.86|4.11|0
1728579600000|2024-10-10 17:00:00|5.88|4.13|5.91|4.16|5.91|4.16|5.85|4.1|0
1728579900000|2024-10-10 17:05:00|5.92|4.17|5.96|4.21|5.98|4.23|5.91|4.16|0
1728580200000|2024-10-10 17:10:00|5.97|4.22|5.95|4.2|5.98|4.23|5.94|4.19|0
1728580500000|2024-10-10 17:15:00|5.94|4.19|5.92|4.17|5.96|4.21|5.92|4.17|0
1728580800000|2024-10-10 17:20:00|5.91|4.16|5.87|4.12|5.91|4.16|5.86|4.11|0
1728581100000|2024-10-10 17:25:00|5.88|4.13|5.88|4.13|5.89|4.14|5.87|4.12|0
1728581400000|2024-10-10 17:30:00|5.87|4.12|5.87|4.12|5.87|4.12|5.86|4.11|0
1728581700000|2024-10-10 17:35:00|5.86|4.11|5.88|4.13|5.89|4.14|5.86|4.11|0
1728582000000|2024-10-10 17:40:00|5.89|4.14|5.88|4.13|5.89|4.14|5.87|4.12|0
1728582300000|2024-10-10 17:45:00|5.87|4.12|5.93|4.18|5.94|4.19|5.87|4.12|0
1728582600000|2024-10-10 17:50:00|5.94|4.19|5.94|4.19|6.02|4.27|5.93|4.18|0
1728582900000|2024-10-10 17:55:00|5.95|4.2|5.89|4.14|5.95|4.2|5.89|4.14|0
1728583200000|2024-10-10 18:00:00|5.9|4.15|5.94|4.19|5.94|4.19|5.9|4.15|0
1728583500000|2024-10-10 18:05:00|5.95|4.2|5.94|4.19|5.95|4.2|5.92|4.17|0
1728583800000|2024-10-10 18:10:00|5.93|4.18|5.95|4.2|5.95|4.2|5.92|4.17|0
1728584100000|2024-10-10 18:15:00|5.94|4.19|5.95|4.2|5.97|4.22|5.94|4.19|0
1728584400000|2024-10-10 18:20:00|5.94|4.19|5.89|4.14|5.97|4.22|5.88|4.13|0
1728584700000|2024-10-10 18:25:00|5.88|4.13|5.9|4.15|5.91|4.16|5.88|4.13|0
1728585000000|2024-10-10 18:30:00|5.91|4.16|5.89|4.14|5.92|4.17|5.89|4.14|0
1728585300000|2024-10-10 18:35:00|5.9|4.15|5.91|4.16|5.92|4.17|5.89|4.14|0
1728585600000|2024-10-10 18:40:00|5.9|4.15|5.93|4.18|5.98|4.23|5.9|4.15|0
1728585900000|2024-10-10 18:45:00|5.92|4.17|5.91|4.16|5.93|4.18|5.89|4.14|0
1728586200000|2024-10-10 18:50:00|5.92|4.17|5.92|4.17|5.93|4.18|5.92|4.17|0
1728586500000|2024-10-10 18:55:00|5.91|4.16|5.9|4.15|5.91|4.16|5.89|4.14|0
1728586800000|2024-10-10 19:00:00|5.91|4.16|5.93|4.18|5.94|4.19|5.89|4.14|0
1728587100000|2024-10-10 19:05:00|5.92|4.17|5.93|4.18|5.94|4.19|5.92|4.17|0
1728587400000|2024-10-10 19:10:00|5.92|4.17|5.92|4.17|5.94|4.19|5.91|4.16|0
1728587700000|2024-10-10 19:15:00|5.93|4.18|5.9|4.15|5.94|4.19|5.9|4.15|0
1728588000000|2024-10-10 19:20:00|5.89|4.14|5.89|4.14|5.9|4.15|5.88|4.13|0
1728588300000|2024-10-10 19:25:00|5.9|4.15|5.89|4.14|5.9|4.15|5.88|4.13|0
1728588600000|2024-10-10 19:30:00|5.88|4.13|5.88|4.13|5.89|4.14|5.87|4.12|0
1728588900000|2024-10-10 19:35:00|5.87|4.12|5.87|4.12|5.89|4.14|5.87|4.12|0
1728589200000|2024-10-10 19:40:00|5.88|4.13|5.86|4.11|5.88|4.13|5.86|4.11|0
1728589500000|2024-10-10 19:45:00|5.85|4.1|5.84|4.09|5.86|4.11|5.84|4.09|0
1728589800000|2024-10-10 19:50:00|5.83|4.08|5.79|4.04|5.84|4.09|5.78|4.03|0
1728590100000|2024-10-10 19:55:00|5.8|4.05|5.81|4.06|5.82|4.07|5.79|4.04|0
1728590400000|2024-10-10 20:00:00|5.83|4.08|5.81|4.06|5.83|4.08|5.81|4.06|0
1728590700000|2024-10-10 20:05:00|5.82|4.07|5.82|4.07|5.83|4.08|5.82|4.07|0
1728591000000|2024-10-10 20:10:00|5.83|4.08|5.82|4.07|5.83|4.08|5.82|4.07|0
1728591300000|2024-10-10 20:15:00|5.94|3.94|5.93|3.93|5.95|3.95|5.93|3.93|0
1728591600000|2024-10-10 20:20:00|5.94|3.94|5.93|3.93|5.94|3.94|5.93|3.93|0
1728591900000|2024-10-10 20:25:00|5.92|3.92|5.92|3.92|5.92|3.92|5.91|3.91|0
1728592200000|2024-10-10 20:30:00|5.91|3.91|5.91|3.91|5.92|3.92|5.9|3.9|0
1728592500000|2024-10-10 20:35:00|5.9|3.9|5.9|3.9|5.9|3.9|5.9|3.9|0
1728593100000|2024-10-10 20:45:00|5.89|3.89|5.89|3.89|5.9|3.9|5.89|3.89|0
1728593400000|2024-10-10 20:50:00|5.9|3.9|5.9|3.9|5.9|3.9|5.9|3.9|0
1728593700000|2024-10-10 20:55:00|5.91|3.91|5.91|3.91|5.91|3.91|5.91|3.91|0
1728594300000|2024-10-10 21:05:00|5.9|3.9|5.9|3.9|5.9|3.9|5.9|3.9|0
1728594600000|2024-10-10 21:10:00|5.91|3.91|5.91|3.91|5.91|3.91|5.9|3.9|0
1728595800000|2024-10-10 21:30:00|5.9|3.9|5.9|3.9|5.9|3.9|5.9|3.9|0
1728596100000|2024-10-10 21:35:00|5.91|3.91|5.9|3.9|5.91|3.91|5.9|3.9|0
1728597600000|2024-10-10 22:00:00|5.89|3.89|5.9|3.9|5.91|3.91|5.89|3.89|0
1728598200000|2024-10-10 22:10:00|5.91|3.91|5.9|3.9|5.91|3.91|5.9|3.9|0
1728598500000|2024-10-10 22:15:00|5.91|3.91|5.9|3.9|5.91|3.91|5.9|3.9|0
1728598800000|2024-10-10 22:20:00|5.89|3.89|5.89|3.89|5.9|3.9|5.89|3.89|0
1728599100000|2024-10-10 22:25:00|5.9|3.9|5.89|3.89|5.9|3.9|5.88|3.88|0
1728599400000|2024-10-10 22:30:00|5.9|3.9|5.89|3.89|5.9|3.9|5.89|3.89|0
1728599700000|2024-10-10 22:35:00|5.88|3.88|5.88|3.88|5.89|3.89|5.88|3.88|0
1728600000000|2024-10-10 22:40:00|5.89|3.89|5.88|3.88|5.89|3.89|5.88|3.88|0
1728600600000|2024-10-10 22:50:00|5.89|3.89|5.89|3.89|5.89|3.89|5.89|3.89|0
1728601200000|2024-10-10 23:00:00|5.88|3.88|5.87|3.87|5.88|3.88|5.86|3.86|0
1728601500000|2024-10-10 23:05:00|5.86|3.86|5.85|3.85|5.86|3.86|5.85|3.85|0
1728601800000|2024-10-10 23:10:00|5.86|3.86|5.86|3.86|5.86|3.86|5.85|3.85|0
1728602100000|2024-10-10 23:15:00|5.85|3.85|5.84|3.84|5.86|3.86|5.84|3.84|0
1728602400000|2024-10-10 23:20:00|5.83|3.83|5.85|3.85|5.85|3.85|5.83|3.83|0
1728602700000|2024-10-10 23:25:00|5.84|3.84|5.84|3.84|5.84|3.84|5.83|3.83|0
1728603000000|2024-10-10 23:30:00|5.83|3.83|5.84|3.84|5.84|3.84|5.83|3.83|0
1728603300000|2024-10-10 23:35:00|5.83|3.83|5.83|3.83|5.83|3.83|5.83|3.83|0
1728603600000|2024-10-10 23:40:00|5.84|3.84|5.84|3.84|5.84|3.84|5.84|3.84|0
1728603900000|2024-10-10 23:45:00|5.83|3.83|5.83|3.83|5.83|3.83|5.83|3.83|0
1728604200000|2024-10-10 23:50:00|5.84|3.84|5.84|3.84|5.84|3.84|5.83|3.83|0
1728604500000|2024-10-10 23:55:00|5.83|3.83|5.84|3.84|5.84|3.84|5.83|3.83|0
1728604800000|2024-10-11 00:00:00|5.83|3.83|5.83|3.83|5.84|3.84|5.83|3.83|0
1728605100000|2024-10-11 00:05:00|5.84|3.84|5.82|3.82|5.84|3.84|5.82|3.82|0
1728605400000|2024-10-11 00:10:00|5.83|3.83|5.84|3.84|5.85|3.85|5.82|3.82|0
1728605700000|2024-10-11 00:15:00|5.85|3.85|5.85|3.85|5.85|3.85|5.84|3.84|0
1728606000000|2024-10-11 00:20:00|5.84|3.84|5.83|3.83|5.84|3.84|5.83|3.83|0
1728606300000|2024-10-11 00:25:00|5.84|3.84|5.84|3.84|5.84|3.84|5.83|3.83|0
1728606600000|2024-10-11 00:30:00|5.72|3.97|5.78|4.03|5.78|4.03|5.72|3.97|0
1728606900000|2024-10-11 00:35:00|5.79|4.04|5.77|4.02|5.79|4.04|5.77|4.02|0
1728607500000|2024-10-11 00:45:00|5.78|4.03|5.77|4.02|5.78|4.03|5.77|4.02|0
1728607800000|2024-10-11 00:50:00|5.78|4.03|5.77|4.02|5.78|4.03|5.77|4.02|0
1728608100000|2024-10-11 00:55:00|5.78|4.03|5.78|4.03|5.78|4.03|5.77|4.02|0
1728608700000|2024-10-11 01:05:00|5.77|4.02|5.76|4.01|5.78|4.03|5.76|4.01|0
1728609000000|2024-10-11 01:10:00|5.75|4|5.76|4.01|5.76|4.01|5.75|4|0
1728609300000|2024-10-11 01:15:00|5.77|4.02|5.77|4.02|5.77|4.02|5.76|4.01|0
1728609600000|2024-10-11 01:20:00|5.76|4.01|5.76|4.01|5.76|4.01|5.76|4.01|0
1728610500000|2024-10-11 01:35:00|5.77|4.02|5.77|4.02|5.77|4.02|5.77|4.02|0
1728610800000|2024-10-11 01:40:00|5.76|4.01|5.76|4.01|5.76|4.01|5.76|4.01|0
1728611100000|2024-10-11 01:45:00|5.77|4.02|5.77|4.02|5.77|4.02|5.76|4.01|0
1728611400000|2024-10-11 01:50:00|5.78|4.03|5.77|4.02|5.78|4.03|5.77|4.02|0
1728612600000|2024-10-11 02:10:00|5.76|4.01|5.76|4.01|5.77|4.02|5.76|4.01|0
1728613800000|2024-10-11 02:30:00|5.77|4.02|5.77|4.02|5.77|4.02|5.76|4.01|0
1728614100000|2024-10-11 02:35:00|5.76|4.01|5.77|4.02|5.77|4.02|5.76|4.01|0
1728614400000|2024-10-11 02:40:00|5.78|4.03|5.77|4.02|5.78|4.03|5.77|4.02|0
1728614700000|2024-10-11 02:45:00|5.78|4.03|5.77|4.02|5.78|4.03|5.76|4.01|0
1728615000000|2024-10-11 02:50:00|5.76|4.01|5.77|4.02|5.77|4.02|5.76|4.01|0
1728615300000|2024-10-11 02:55:00|5.76|4.01|5.77|4.02|5.77|4.02|5.76|4.01|0
1728615600000|2024-10-11 03:00:00|5.76|4.01|5.8|4.05|5.8|4.05|5.76|4.01|0
1728615900000|2024-10-11 03:05:00|5.77|4.02|5.77|4.02|5.78|4.03|5.76|4.01|0
1728616200000|2024-10-11 03:10:00|5.76|4.01|5.75|4|5.76|4.01|5.75|4|0
1728616500000|2024-10-11 03:15:00|5.76|4.01|5.76|4.01|5.76|4.01|5.75|4|0
1728616800000|2024-10-11 03:20:00|5.75|4|5.77|4.02|5.77|4.02|5.75|4|0
1728617100000|2024-10-11 03:25:00|5.76|4.01|5.77|4.02|5.77|4.02|5.76|4.01|0
1728617400000|2024-10-11 03:30:00|5.76|4.01|5.77|4.02|5.77|4.02|5.76|4.01|0
1728617700000|2024-10-11 03:35:00|5.78|4.03|5.77|4.02|5.78|4.03|5.77|4.02|0
1728618000000|2024-10-11 03:40:00|5.76|4.01|5.76|4.01|5.77|4.02|5.76|4.01|0
1728618600000|2024-10-11 03:50:00|5.75|4|5.75|4|5.76|4.01|5.75|4|0
1728618900000|2024-10-11 03:55:00|5.76|4.01|5.76|4.01|5.76|4.01|5.76|4.01|0
1728619200000|2024-10-11 04:00:00|5.77|4.02|5.77|4.02|5.77|4.02|5.76|4.01|0
1728619500000|2024-10-11 04:05:00|5.76|4.01|5.76|4.01|5.77|4.02|5.76|4.01|0
1728620400000|2024-10-11 04:20:00|5.77|4.02|5.77|4.02|5.77|4.02|5.77|4.02|0
1728620700000|2024-10-11 04:25:00|5.76|4.01|5.76|4.01|5.77|4.02|5.76|4.01|0
1728621000000|2024-10-11 04:30:00|5.77|4.02|5.77|4.02|5.77|4.02|5.77|4.02|0
1728621300000|2024-10-11 04:35:00|5.76|4.01|5.77|4.02|5.77|4.02|5.76|4.01|0
1728621600000|2024-10-11 04:40:00|5.78|4.03|5.77|4.02|5.78|4.03|5.77|4.02|0
1728622200000|2024-10-11 04:50:00|5.78|4.03|5.78|4.03|5.78|4.03|5.77|4.02|0
1728623400000|2024-10-11 05:10:00|5.79|4.04|5.79|4.04|5.79|4.04|5.78|4.03|0
1728623700000|2024-10-11 05:15:00|5.78|4.03|5.78|4.03|5.79|4.04|5.78|4.03|0
1728624000000|2024-10-11 05:20:00|5.79|4.04|5.79|4.04|5.79|4.04|5.79|4.04|0
1728624300000|2024-10-11 05:25:00|5.8|4.05|5.79|4.04|5.8|4.05|5.79|4.04|0
1728624600000|2024-10-11 05:30:00|5.8|4.05|5.79|4.04|5.8|4.05|5.79|4.04|0
1728624900000|2024-10-11 05:35:00|5.8|4.05|5.79|4.04|5.8|4.05|5.79|4.04|0
1728625200000|2024-10-11 05:40:00|5.78|4.03|5.78|4.03|5.79|4.04|5.78|4.03|0
1728625500000|2024-10-11 05:45:00|5.79|4.04|5.78|4.03|5.79|4.04|5.78|4.03|0
1728625800000|2024-10-11 05:50:00|5.79|4.04|5.78|4.03|5.79|4.04|5.78|4.03|0
1728626400000|2024-10-11 06:00:00|5.77|4.02|5.77|4.02|5.78|4.03|5.77|4.02|0
1728626700000|2024-10-11 06:05:00|5.78|4.03|5.78|4.03|5.79|4.04|5.78|4.03|0
1728627000000|2024-10-11 06:10:00|5.79|4.04|5.8|4.05|5.8|4.05|5.79|4.04|0
1728627300000|2024-10-11 06:15:00|5.79|4.04|5.69|3.94|5.79|4.04|5.69|3.94|0
1728627600000|2024-10-11 06:20:00|5.7|3.95|5.69|3.94|5.7|3.95|5.69|3.94|0
1728627900000|2024-10-11 06:25:00|5.68|3.93|5.69|3.94|5.69|3.94|5.68|3.93|0
1728628200000|2024-10-11 06:30:00|5.7|3.95|5.7|3.95|5.7|3.95|5.69|3.94|0
1728628500000|2024-10-11 06:35:00|5.69|3.94|5.7|3.95|5.7|3.95|5.69|3.94|0
1728629400000|2024-10-11 06:50:00|5.69|3.94|5.7|3.95|5.7|3.95|5.69|3.94|0
1728629700000|2024-10-11 06:55:00|5.69|3.94|5.7|3.95|5.7|3.95|5.69|3.94|0
1728630000000|2024-10-11 07:00:00|5.71|3.96|5.71|3.96|5.72|3.97|5.7|3.95|0
1728630300000|2024-10-11 07:05:00|5.7|3.95|5.7|3.95|5.71|3.96|5.7|3.95|0
1728630600000|2024-10-11 07:10:00|5.71|3.96|5.72|3.97|5.72|3.97|5.7|3.95|0
1728630900000|2024-10-11 07:15:00|5.73|3.98|5.74|3.99|5.75|4|5.73|3.98|0
1728631200000|2024-10-11 07:20:00|5.75|4|5.77|4.02|5.77|4.02|5.74|3.99|0
1728631500000|2024-10-11 07:25:00|5.76|4.01|5.79|4.04|5.8|4.05|5.74|3.99|0
1728631800000|2024-10-11 07:30:00|5.8|4.05|5.8|4.05|5.8|4.05|5.79|4.04|0
1728632100000|2024-10-11 07:35:00|5.79|4.04|5.79|4.04|5.8|4.05|5.79|4.04|0
1728632400000|2024-10-11 07:40:00|5.78|4.03|5.78|4.03|5.79|4.04|5.78|4.03|0
1728632700000|2024-10-11 07:45:00|5.79|4.04|5.77|4.02|5.79|4.04|5.77|4.02|0
1728633000000|2024-10-11 07:50:00|5.76|4.01|5.76|4.01|5.77|4.02|5.75|4|0
1728633300000|2024-10-11 07:55:00|5.77|4.02|5.76|4.01|5.77|4.02|5.75|4|0
1728633600000|2024-10-11 08:00:00|5.75|4|5.76|4.01|5.77|4.02|5.75|4|0
1728633900000|2024-10-11 08:05:00|5.77|4.02|5.79|4.04|5.79|4.04|5.77|4.02|0
1728634200000|2024-10-11 08:10:00|5.78|4.03|5.79|4.04|5.8|4.05|5.78|4.03|0
1728634500000|2024-10-11 08:15:00|5.78|4.03|5.79|4.04|5.79|4.04|5.78|4.03|0
1728634800000|2024-10-11 08:20:00|5.78|4.03|5.77|4.02|5.79|4.04|5.77|4.02|0
1728635100000|2024-10-11 08:25:00|5.78|4.03|5.77|4.02|5.78|4.03|5.77|4.02|0
1728635400000|2024-10-11 08:30:00|5.78|4.03|5.77|4.02|5.78|4.03|5.77|4.02|0
1728635700000|2024-10-11 08:35:00|5.78|4.03|5.76|4.01|5.78|4.03|5.76|4.01|0
1728636000000|2024-10-11 08:40:00|5.77|4.02|5.65|3.9|5.79|4.04|5.64|3.89|0
1728636300000|2024-10-11 08:45:00|5.66|3.91|5.68|3.93|5.68|3.93|5.65|3.9|0
1728636600000|2024-10-11 08:50:00|5.67|3.92|5.67|3.92|5.68|3.93|5.66|3.91|0
1728636900000|2024-10-11 08:55:00|5.68|3.93|5.67|3.92|5.68|3.93|5.67|3.92|0
1728637200000|2024-10-11 09:00:00|5.68|3.93|5.65|3.9|5.68|3.93|5.64|3.89|0
1728637500000|2024-10-11 09:05:00|5.64|3.89|5.64|3.89|5.64|3.89|5.63|3.88|0
1728637800000|2024-10-11 09:10:00|5.63|3.88|5.65|3.9|5.65|3.9|5.63|3.88|0
1728638100000|2024-10-11 09:15:00|5.64|3.89|5.66|3.91|5.66|3.91|5.64|3.89|0
1728638400000|2024-10-11 09:20:00|5.65|3.9|5.66|3.91|5.66|3.91|5.65|3.9|0
1728638700000|2024-10-11 09:25:00|5.65|3.9|5.65|3.9|5.66|3.91|5.65|3.9|0
1728639000000|2024-10-11 09:30:00|5.66|3.91|5.64|3.89|5.66|3.91|5.64|3.89|0
1728639300000|2024-10-11 09:35:00|5.63|3.88|5.64|3.89|5.65|3.9|5.63|3.88|0
1728639600000|2024-10-11 09:40:00|5.63|3.88|5.64|3.89|5.64|3.89|5.63|3.88|0
1728639900000|2024-10-11 09:45:00|5.65|3.9|5.65|3.9|5.66|3.91|5.64|3.89|0
1728640200000|2024-10-11 09:50:00|5.64|3.89|5.66|3.91|5.66|3.91|5.64|3.89|0
1728640500000|2024-10-11 09:55:00|5.67|3.92|5.65|3.9|5.67|3.92|5.65|3.9|0
1728640800000|2024-10-11 10:00:00|5.66|3.91|5.65|3.9|5.66|3.91|5.64|3.89|0
1728641100000|2024-10-11 10:05:00|5.64|3.89|5.64|3.89|5.65|3.9|5.64|3.89|0
1728641400000|2024-10-11 10:10:00|5.65|3.9|5.63|3.88|5.65|3.9|5.63|3.88|0
1728641700000|2024-10-11 10:15:00|5.62|3.87|5.62|3.87|5.62|3.87|5.62|3.87|0
1728642000000|2024-10-11 10:20:00|5.63|3.88|5.62|3.87|5.63|3.88|5.62|3.87|0
1728642300000|2024-10-11 10:25:00|5.61|3.86|5.61|3.86|5.61|3.86|5.61|3.86|0
1728642600000|2024-10-11 10:30:00|5.62|3.87|5.63|3.88|5.63|3.88|5.62|3.87|0
1728642900000|2024-10-11 10:35:00|5.62|3.87|5.62|3.87|5.63|3.88|5.62|3.87|0
1728643200000|2024-10-11 10:40:00|5.63|3.88|5.62|3.87|5.63|3.88|5.62|3.87|0
1728643500000|2024-10-11 10:45:00|5.63|3.88|5.61|3.86|5.64|3.89|5.6|3.85|0
1728643800000|2024-10-11 10:50:00|5.62|3.87|5.6|3.85|5.62|3.87|5.59|3.84|0
1728644100000|2024-10-11 10:55:00|5.59|3.84|5.58|3.83|5.6|3.85|5.58|3.83|0
1728644400000|2024-10-11 11:00:00|5.57|3.82|5.57|3.82|5.58|3.83|5.57|3.82|0
1728644700000|2024-10-11 11:05:00|5.56|3.81|5.58|3.83|5.58|3.83|5.56|3.81|0
1728645000000|2024-10-11 11:10:00|5.57|3.82|5.58|3.83|5.58|3.83|5.57|3.82|0
1728645300000|2024-10-11 11:15:00|5.59|3.84|5.59|3.84|5.6|3.85|5.58|3.83|0
1728645600000|2024-10-11 11:20:00|5.6|3.85|5.59|3.84|5.6|3.85|5.59|3.84|0
1728645900000|2024-10-11 11:25:00|5.6|3.85|5.59|3.84|5.6|3.85|5.59|3.84|0
1728646200000|2024-10-11 11:30:00|5.6|3.85|5.6|3.85|5.6|3.85|5.59|3.84|0
1728646500000|2024-10-11 11:35:00|5.59|3.84|5.59|3.84|5.6|3.85|5.59|3.84|0
1728646800000|2024-10-11 11:40:00|5.6|3.85|5.59|3.84|5.6|3.85|5.59|3.84|0
1728647400000|2024-10-11 11:50:00|5.58|3.83|5.59|3.84|5.59|3.84|5.58|3.83|0
1728648000000|2024-10-11 12:00:00|5.6|3.85|5.59|3.84|5.6|3.85|5.59|3.84|0
1728648300000|2024-10-11 12:05:00|5.58|3.83|5.55|3.8|5.58|3.83|5.55|3.8|0
1728648600000|2024-10-11 12:10:00|5.54|3.79|5.55|3.8|5.56|3.81|5.53|3.78|0
1728648900000|2024-10-11 12:15:00|5.54|3.79|5.85|4.1|5.85|4.1|5.54|3.79|0
1728649200000|2024-10-11 12:20:00|5.86|4.11|5.85|4.1|5.86|4.11|5.85|4.1|0
1728649500000|2024-10-11 12:25:00|5.86|4.11|5.86|4.11|5.86|4.11|5.85|4.1|0
1728649800000|2024-10-11 12:30:00|5.83|4.08|5.81|4.06|5.87|4.12|5.79|4.04|0
1728650100000|2024-10-11 12:35:00|5.82|4.07|5.87|4.12|5.87|4.12|5.8|4.05|0
1728650400000|2024-10-11 12:40:00|5.86|4.11|5.84|4.09|5.88|4.13|5.83|4.08|0
1728650700000|2024-10-11 12:45:00|5.83|4.08|5.85|4.1|5.87|4.12|5.83|4.08|0
1728651000000|2024-10-11 12:50:00|5.84|4.09|5.86|4.11|5.92|4.17|5.84|4.09|0
1728651300000|2024-10-11 12:55:00|5.87|4.12|5.87|4.12|5.9|4.15|5.86|4.11|0
1728651600000|2024-10-11 13:00:00|5.86|4.11|5.86|4.11|5.87|4.12|5.85|4.1|0
1728651900000|2024-10-11 13:05:00|5.85|4.1|5.86|4.11|5.87|4.12|5.85|4.1|0
1728652200000|2024-10-11 13:10:00|5.87|4.12|5.87|4.12|5.87|4.12|5.86|4.11|0
1728652500000|2024-10-11 13:15:00|5.86|4.11|5.87|4.12|5.88|4.13|5.86|4.11|0
1728652800000|2024-10-11 13:20:00|5.86|4.11|5.85|4.1|5.87|4.12|5.85|4.1|0
1728653100000|2024-10-11 13:25:00|5.86|4.11|5.88|4.13|5.89|4.14|5.86|4.11|0
1728653400000|2024-10-11 13:30:00|5.87|4.12|5.87|4.12|5.93|4.18|5.79|4.04|0
1728653700000|2024-10-11 13:35:00|5.88|4.13|5.9|4.15|5.91|4.16|5.88|4.13|0
1728654000000|2024-10-11 13:40:00|5.89|4.14|5.88|4.13|5.91|4.16|5.87|4.12|0
1728654300000|2024-10-11 13:45:00|5.87|4.12|5.87|4.12|5.89|4.14|5.85|4.1|0
1728654600000|2024-10-11 13:50:00|5.86|4.11|5.84|4.09|5.86|4.11|5.83|4.08|0
1728654900000|2024-10-11 13:55:00|5.83|4.08|5.87|4.12|5.89|4.14|5.81|4.06|0
1728655200000|2024-10-11 14:00:00|5.89|4.14|5.86|4.11|5.9|4.15|5.83|4.08|0
1728655500000|2024-10-11 14:05:00|5.85|4.1|5.82|4.07|5.86|4.11|5.78|4.03|0
1728655800000|2024-10-11 14:10:00|5.81|4.06|5.95|4.2|5.98|4.23|5.77|4.02|0
1728656100000|2024-10-11 14:15:00|5.94|4.19|5.91|4.16|5.94|4.19|5.91|4.16|0
1728656400000|2024-10-11 14:20:00|5.92|4.17|5.92|4.17|5.95|4.2|5.91|4.16|0
1728656700000|2024-10-11 14:25:00|5.91|4.16|5.94|4.19|6.02|4.27|5.86|4.11|0
1728657000000|2024-10-11 14:30:00|5.93|4.18|5.93|4.18|5.96|4.21|5.93|4.18|0
1728657300000|2024-10-11 14:35:00|5.94|4.19|5.94|4.19|5.96|4.21|5.92|4.17|0
1728657600000|2024-10-11 14:40:00|5.93|4.18|5.98|4.23|5.98|4.23|5.93|4.18|0
1728657900000|2024-10-11 14:45:00|5.97|4.22|6.01|4.26|6.03|4.28|5.9|4.15|0
1728658200000|2024-10-11 14:50:00|6.02|4.27|5.96|4.21|6.05|4.3|5.96|4.21|0
1728658500000|2024-10-11 14:55:00|5.95|4.2|5.91|4.16|5.96|4.21|5.91|4.16|0
1728658800000|2024-10-11 15:00:00|5.92|4.17|5.89|4.14|5.92|4.17|5.89|4.14|0
1728659100000|2024-10-11 15:05:00|5.9|4.15|5.84|4.09|5.9|4.15|5.82|4.07|0
1728659400000|2024-10-11 15:10:00|5.83|4.08|5.84|4.09|5.84|4.09|5.83|4.08|0
1728659700000|2024-10-11 15:15:00|5.83|4.08|5.88|4.13|5.88|4.13|5.83|4.08|0
1728660000000|2024-10-11 15:20:00|5.87|4.12|5.88|4.13|5.88|4.13|5.85|4.1|0
1728660300000|2024-10-11 15:25:00|5.87|4.12|5.87|4.12|5.88|4.13|5.86|4.11|0
1728660600000|2024-10-11 15:30:00|5.86|4.11|5.84|4.09|5.87|4.12|5.83|4.08|0
1728660900000|2024-10-11 15:35:00|5.83|4.08|5.84|4.09|5.85|4.1|5.83|4.08|0
1728661200000|2024-10-11 15:40:00|5.85|4.1|5.84|4.09|5.85|4.1|5.83|4.08|0
1728661500000|2024-10-11 15:45:00|5.83|4.08|5.85|4.1|5.86|4.11|5.83|4.08|0
1728661800000|2024-10-11 15:50:00|5.84|4.09|5.84|4.09|5.85|4.1|5.84|4.09|0
1728662100000|2024-10-11 15:55:00|5.83|4.08|5.82|4.07|5.83|4.08|5.82|4.07|0
1728662400000|2024-10-11 16:00:00|5.83|4.08|5.83|4.08|5.84|4.09|5.82|4.07|0
1728662700000|2024-10-11 16:05:00|5.82|4.07|5.85|4.1|5.85|4.1|5.82|4.07|0
1728663000000|2024-10-11 16:10:00|5.86|4.11|5.88|4.13|5.88|4.13|5.85|4.1|0
1728663300000|2024-10-11 16:15:00|5.87|4.12|5.88|4.13|5.88|4.13|5.87|4.12|0
1728663600000|2024-10-11 16:20:00|5.89|4.14|5.89|4.14|5.9|4.15|5.88|4.13|0
1728663900000|2024-10-11 16:25:00|5.9|4.15|5.9|4.15|5.92|4.17|5.89|4.14|0
1728664200000|2024-10-11 16:30:00|5.91|4.16|5.88|4.13|5.91|4.16|5.88|4.13|0
1728664500000|2024-10-11 16:35:00|5.89|4.14|5.91|4.16|5.91|4.16|5.89|4.14|0
1728664800000|2024-10-11 16:40:00|5.9|4.15|5.92|4.17|5.92|4.17|5.9|4.15|0
1728665100000|2024-10-11 16:45:00|5.91|4.16|5.88|4.13|5.93|4.18|5.86|4.11|0
1728665400000|2024-10-11 16:50:00|5.87|4.12|5.9|4.15|5.9|4.15|5.87|4.12|0
1728665700000|2024-10-11 16:55:00|5.91|4.16|5.84|4.09|5.91|4.16|5.84|4.09|0
1728666000000|2024-10-11 17:00:00|5.83|4.08|5.85|4.1|5.85|4.1|5.82|4.07|0
1728666300000|2024-10-11 17:05:00|5.86|4.11|5.86|4.11|5.87|4.12|5.85|4.1|0
1728666600000|2024-10-11 17:10:00|5.85|4.1|5.86|4.11|5.87|4.12|5.85|4.1|0
1728666900000|2024-10-11 17:15:00|5.87|4.12|5.87|4.12|5.88|4.13|5.86|4.11|0
1728667200000|2024-10-11 17:20:00|5.86|4.11|5.85|4.1|5.86|4.11|5.85|4.1|0
1728667500000|2024-10-11 17:25:00|5.84|4.09|5.83|4.08|5.85|4.1|5.83|4.08|0
1728667800000|2024-10-11 17:30:00|5.82|4.07|5.84|4.09|5.84|4.09|5.82|4.07|0
1728668100000|2024-10-11 17:35:00|5.85|4.1|5.82|4.07|5.85|4.1|5.82|4.07|0
1728668400000|2024-10-11 17:40:00|5.81|4.06|5.81|4.06|5.89|4.14|5.81|4.06|0
1728668700000|2024-10-11 17:45:00|5.8|4.05|5.81|4.06|5.81|4.06|5.8|4.05|0
1728669000000|2024-10-11 17:50:00|5.8|4.05|5.8|4.05|5.81|4.06|5.8|4.05|0
1728669300000|2024-10-11 17:55:00|5.81|4.06|5.81|4.06|5.82|4.07|5.8|4.05|0
1728669600000|2024-10-11 18:00:00|5.82|4.07|5.8|4.05|5.82|4.07|5.8|4.05|0
1728669900000|2024-10-11 18:05:00|5.79|4.04|5.79|4.04|5.8|4.05|5.79|4.04|0
1728670200000|2024-10-11 18:10:00|5.78|4.03|5.77|4.02|5.79|4.04|5.77|4.02|0
1728670500000|2024-10-11 18:15:00|5.76|4.01|5.76|4.01|5.77|4.02|5.74|3.99|0
1728670800000|2024-10-11 18:20:00|5.75|4|5.77|4.02|5.77|4.02|5.75|4|0
1728671100000|2024-10-11 18:25:00|5.76|4.01|5.78|4.03|5.78|4.03|5.76|4.01|0
1728671400000|2024-10-11 18:30:00|5.77|4.02|5.77|4.02|5.78|4.03|5.76|4.01|0
1728671700000|2024-10-11 18:35:00|5.78|4.03|5.8|4.05|5.84|4.09|5.77|4.02|0
1728672000000|2024-10-11 18:40:00|5.81|4.06|5.76|4.01|5.81|4.06|5.75|4|0
1728672300000|2024-10-11 18:45:00|5.75|4|5.75|4|5.75|4|5.74|3.99|0
1728672600000|2024-10-11 18:50:00|5.74|3.99|5.75|4|5.75|4|5.74|3.99|0
1728672900000|2024-10-11 18:55:00|5.74|3.99|5.7|3.95|5.81|4.06|5.7|3.95|0
1728673200000|2024-10-11 19:00:00|5.71|3.96|5.7|3.95|5.71|3.96|5.69|3.94|0
1728673500000|2024-10-11 19:05:00|5.69|3.94|5.67|3.92|5.7|3.95|5.65|3.9|0
1728673800000|2024-10-11 19:10:00|5.68|3.93|5.73|3.98|5.74|3.99|5.65|3.9|0
1728674100000|2024-10-11 19:15:00|5.72|3.97|5.73|3.98|5.73|3.98|5.72|3.97|0
1728674400000|2024-10-11 19:20:00|5.74|3.99|5.73|3.98|5.74|3.99|5.73|3.98|0
1728674700000|2024-10-11 19:25:00|5.72|3.97|5.74|3.99|5.74|3.99|5.72|3.97|0
1728675000000|2024-10-11 19:30:00|5.75|4|5.72|3.97|5.75|4|5.71|3.96|0
1728675300000|2024-10-11 19:35:00|5.73|3.98|5.8|4.05|5.8|4.05|5.73|3.98|0
1728675600000|2024-10-11 19:40:00|5.81|4.06|5.81|4.06|5.81|4.06|5.8|4.05|0
1728675900000|2024-10-11 19:45:00|5.8|4.05|5.8|4.05|5.82|4.07|5.79|4.04|0
1728676200000|2024-10-11 19:50:00|5.79|4.04|5.81|4.06|5.82|4.07|5.79|4.04|0
1728676500000|2024-10-11 19:55:00|5.82|4.07|5.79|4.04|5.83|4.08|5.76|4.01|0
1728676800000|2024-10-11 20:00:00|5.8|4.05|5.81|4.06|5.82|4.07|5.79|4.04|0
1728677100000|2024-10-11 20:05:00|5.82|4.07|5.82|4.07|5.83|4.08|5.82|4.07|0
1728677400000|2024-10-11 20:10:00|5.83|4.08|5.83|4.08|5.83|4.08|5.82|4.07|0
1728865200000|2024-10-14 00:20:00|6.16|4.16|6.17|4.17|6.17|4.17|6.16|4.16|0
1728865500000|2024-10-14 00:25:00|6.16|4.16|6.17|4.17|6.17|4.17|6.16|4.16|0
1728865800000|2024-10-14 00:30:00|6.05|4.3|6.05|4.3|6.05|4.3|6.04|4.29|0
1728866700000|2024-10-14 00:45:00|6.06|4.31|6.06|4.31|6.06|4.31|6.06|4.31|0
1728867000000|2024-10-14 00:50:00|6.05|4.3|6.05|4.3|6.06|4.31|6.05|4.3|0
1728867300000|2024-10-14 00:55:00|6.04|4.29|6.05|4.3|6.05|4.3|6.04|4.29|0
1728867600000|2024-10-14 01:00:00|6.04|4.29|6.06|4.31|6.07|4.32|6.04|4.29|0
1728867900000|2024-10-14 01:05:00|6.07|4.32|6.05|4.3|6.07|4.32|6.05|4.3|0
1728868200000|2024-10-14 01:10:00|6.06|4.31|6.04|4.29|6.06|4.31|6.04|4.29|0
1728868500000|2024-10-14 01:15:00|6.05|4.3|6.04|4.29|6.05|4.3|6.04|4.29|0
1728868800000|2024-10-14 01:20:00|6.05|4.3|6.05|4.3|6.05|4.3|6.04|4.29|0
1728869100000|2024-10-14 01:25:00|6.04|4.29|6.05|4.3|6.05|4.3|6.04|4.29|0
1728869400000|2024-10-14 01:30:00|6.06|4.31|6.05|4.3|6.06|4.31|6.05|4.3|0
1728869700000|2024-10-14 01:35:00|6.04|4.29|6.03|4.28|6.05|4.3|6.03|4.28|0
1728870000000|2024-10-14 01:40:00|6.02|4.27|6.04|4.29|6.04|4.29|6.02|4.27|0
1728870300000|2024-10-14 01:45:00|6.03|4.28|6.04|4.29|6.04|4.29|6.03|4.28|0
1728870600000|2024-10-14 01:50:00|6.05|4.3|6.04|4.29|6.06|4.31|6.04|4.29|0
1728870900000|2024-10-14 01:55:00|6.05|4.3|6.05|4.3|6.05|4.3|6.04|4.29|0
1728871200000|2024-10-14 02:00:00|6.06|4.31|6.07|4.32|6.07|4.32|6.05|4.3|0
1728871500000|2024-10-14 02:05:00|6.08|4.33|6.06|4.31|6.08|4.33|6.06|4.31|0
1728871800000|2024-10-14 02:10:00|6.05|4.3|6.06|4.31|6.06|4.31|6.05|4.3|0
1728872100000|2024-10-14 02:15:00|6.05|4.3|6.05|4.3|6.06|4.31|6.05|4.3|0
1728872700000|2024-10-14 02:25:00|6.04|4.29|6.04|4.29|6.05|4.3|6.04|4.29|0
1728873300000|2024-10-14 02:35:00|6.05|4.3|6.04|4.29|6.05|4.3|6.03|4.28|0
1728873600000|2024-10-14 02:40:00|6.03|4.28|6.03|4.28|6.04|4.29|6.03|4.28|0
1728873900000|2024-10-14 02:45:00|6.04|4.29|6.03|4.28|6.04|4.29|6.03|4.28|0
1728874200000|2024-10-14 02:50:00|6.02|4.27|6.03|4.28|6.03|4.28|6.02|4.27|0
1728874500000|2024-10-14 02:55:00|6.04|4.29|6.03|4.28|6.04|4.29|6.03|4.28|0
1728874800000|2024-10-14 03:00:00|6.04|4.29|6.04|4.29|6.05|4.3|6.04|4.29|0
1728875100000|2024-10-14 03:05:00|6.03|4.28|6.02|4.27|6.03|4.28|6.01|4.26|0
1728875400000|2024-10-14 03:10:00|6.01|4.26|6.02|4.27|6.02|4.27|6.01|4.26|0
1728875700000|2024-10-14 03:15:00|6.01|4.26|6.01|4.26|6.01|4.26|6.01|4.26|0
1728876000000|2024-10-14 03:20:00|6|4.25|6|4.25|6.01|4.26|6|4.25|0
1728876300000|2024-10-14 03:25:00|6.01|4.26|6|4.25|6.01|4.26|6|4.25|0
1728876600000|2024-10-14 03:30:00|6.01|4.26|6.01|4.26|6.01|4.26|6.01|4.26|0
1728876900000|2024-10-14 03:35:00|6|4.25|6.01|4.26|6.01|4.26|6|4.25|0
1728877200000|2024-10-14 03:40:00|6|4.25|6|4.25|6.01|4.26|5.99|4.24|0
1728877500000|2024-10-14 03:45:00|6.01|4.26|6.01|4.26|6.01|4.26|6|4.25|0
1728878400000|2024-10-14 04:00:00|6|4.25|6.01|4.26|6.01|4.26|6|4.25|0
1728879300000|2024-10-14 04:15:00|6|4.25|6.01|4.26|6.01|4.26|6|4.25|0
1728879600000|2024-10-14 04:20:00|6|4.25|6|4.25|6|4.25|6|4.25|0
1728881400000|2024-10-14 04:50:00|5.99|4.24|5.99|4.24|6|4.25|5.99|4.24|0
1728881700000|2024-10-14 04:55:00|6|4.25|5.99|4.24|6|4.25|5.99|4.24|0
1728882000000|2024-10-14 05:00:00|6|4.25|5.98|4.23|6|4.25|5.98|4.23|0
1728882600000|2024-10-14 05:10:00|5.97|4.22|5.98|4.23|5.98|4.23|5.97|4.22|0
1728882900000|2024-10-14 05:15:00|5.97|4.22|5.97|4.22|5.98|4.23|5.97|4.22|0
1728883800000|2024-10-14 05:30:00|5.98|4.23|5.98|4.23|5.98|4.23|5.97|4.22|0
1728884100000|2024-10-14 05:35:00|5.97|4.22|5.97|4.22|5.98|4.23|5.97|4.22|0
1728884400000|2024-10-14 05:40:00|5.98|4.23|5.98|4.23|5.98|4.23|5.98|4.23|0
1728884700000|2024-10-14 05:45:00|5.97|4.22|5.98|4.23|5.98|4.23|5.97|4.22|0
1728885000000|2024-10-14 05:50:00|5.97|4.22|5.97|4.22|5.98|4.23|5.97|4.22|0
1728885300000|2024-10-14 05:55:00|5.98|4.23|5.97|4.22|5.98|4.23|5.97|4.22|0
1728885600000|2024-10-14 06:00:00|5.96|4.21|5.97|4.22|5.97|4.22|5.96|4.21|0
1728885900000|2024-10-14 06:05:00|5.98|4.23|5.97|4.22|5.98|4.23|5.96|4.21|0
1728886200000|2024-10-14 06:10:00|5.98|4.23|5.97|4.22|5.98|4.23|5.97|4.22|0
1728886500000|2024-10-14 06:15:00|5.98|4.23|5.97|4.22|5.98|4.23|5.97|4.22|0
1728886800000|2024-10-14 06:20:00|5.96|4.21|5.96|4.21|5.96|4.21|5.96|4.21|0
1728887100000|2024-10-14 06:25:00|5.97|4.22|5.96|4.21|5.97|4.22|5.96|4.21|0
1728887400000|2024-10-14 06:30:00|5.97|4.22|5.97|4.22|5.97|4.22|5.97|4.22|0
1728887700000|2024-10-14 06:35:00|5.96|4.21|5.95|4.2|5.96|4.21|5.95|4.2|0
1728888000000|2024-10-14 06:40:00|5.94|4.19|5.94|4.19|5.95|4.2|5.94|4.19|0
1728888300000|2024-10-14 06:45:00|5.95|4.2|5.94|4.19|5.95|4.2|5.94|4.19|0
1728888600000|2024-10-14 06:50:00|5.93|4.18|5.93|4.18|5.94|4.19|5.93|4.18|0
1728888900000|2024-10-14 06:55:00|5.94|4.19|5.94|4.19|5.95|4.2|5.94|4.19|0
1728889200000|2024-10-14 07:00:00|5.95|4.2|5.94|4.19|5.95|4.2|5.94|4.19|0
1728889500000|2024-10-14 07:05:00|5.95|4.2|5.95|4.2|5.97|4.22|5.94|4.19|0
1728889800000|2024-10-14 07:10:00|5.96|4.21|5.95|4.2|5.96|4.21|5.95|4.2|0
1728890100000|2024-10-14 07:15:00|5.94|4.19|5.94|4.19|5.95|4.2|5.94|4.19|0
1728890400000|2024-10-14 07:20:00|5.95|4.2|5.92|4.17|5.95|4.2|5.92|4.17|0
1728890700000|2024-10-14 07:25:00|5.93|4.18|5.93|4.18|5.94|4.19|5.92|4.17|0
1728891000000|2024-10-14 07:30:00|5.94|4.19|5.92|4.17|5.94|4.19|5.92|4.17|0
1728891300000|2024-10-14 07:35:00|5.91|4.16|5.91|4.16|5.92|4.17|5.91|4.16|0
1728891600000|2024-10-14 07:40:00|5.92|4.17|5.91|4.16|5.92|4.17|5.91|4.16|0
1728891900000|2024-10-14 07:45:00|5.9|4.15|5.89|4.14|5.91|4.16|5.89|4.14|0
1728892200000|2024-10-14 07:50:00|5.9|4.15|5.9|4.15|5.9|4.15|5.89|4.14|0
1728892500000|2024-10-14 07:55:00|5.89|4.14|5.88|4.13|5.89|4.14|5.88|4.13|0
1728892800000|2024-10-14 08:00:00|5.89|4.14|5.89|4.14|5.9|4.15|5.89|4.14|0
1728893100000|2024-10-14 08:05:00|5.88|4.13|5.88|4.13|5.89|4.14|5.87|4.12|0
1728893400000|2024-10-14 08:10:00|5.89|4.14|5.89|4.14|5.89|4.14|5.88|4.13|0
1728893700000|2024-10-14 08:15:00|5.88|4.13|5.87|4.12|5.9|4.15|5.87|4.12|0
1728894000000|2024-10-14 08:20:00|5.86|4.11|5.87|4.12|5.87|4.12|5.86|4.11|0
1728894300000|2024-10-14 08:25:00|5.88|4.13|5.88|4.13|5.88|4.13|5.87|4.12|0
1728894600000|2024-10-14 08:30:00|5.87|4.12|5.88|4.13|5.89|4.14|5.87|4.12|0
1728894900000|2024-10-14 08:35:00|5.87|4.12|5.88|4.13|5.88|4.13|5.87|4.12|0
1728895200000|2024-10-14 08:40:00|5.87|4.12|5.87|4.12|5.88|4.13|5.87|4.12|0
1728895500000|2024-10-14 08:45:00|5.88|4.13|5.87|4.12|5.88|4.13|5.87|4.12|0
1728895800000|2024-10-14 08:50:00|5.88|4.13|5.88|4.13|5.88|4.13|5.87|4.12|0
1728896100000|2024-10-14 08:55:00|5.89|4.14|5.88|4.13|5.89|4.14|5.88|4.13|0
1728896400000|2024-10-14 09:00:00|5.87|4.12|5.85|4.1|5.87|4.12|5.85|4.1|0
1728896700000|2024-10-14 09:05:00|5.86|4.11|5.85|4.1|5.86|4.11|5.85|4.1|0
1728897000000|2024-10-14 09:10:00|5.86|4.11|5.85|4.1|5.86|4.11|5.85|4.1|0
1728897300000|2024-10-14 09:15:00|5.86|4.11|5.86|4.11|5.86|4.11|5.85|4.1|0
1728897600000|2024-10-14 09:20:00|5.87|4.12|5.86|4.11|5.87|4.12|5.86|4.11|0
1728897900000|2024-10-14 09:25:00|5.87|4.12|5.85|4.1|5.87|4.12|5.85|4.1|0
1728898200000|2024-10-14 09:30:00|5.86|4.11|5.84|4.09|5.86|4.11|5.84|4.09|0
1728898500000|2024-10-14 09:35:00|5.85|4.1|5.85|4.1|5.85|4.1|5.85|4.1|0
1728898800000|2024-10-14 09:40:00|5.84|4.09|5.84|4.09|5.85|4.1|5.84|4.09|0
1728899100000|2024-10-14 09:45:00|5.83|4.08|5.83|4.08|5.84|4.09|5.83|4.08|0
1728899400000|2024-10-14 09:50:00|5.84|4.09|5.83|4.08|5.84|4.09|5.83|4.08|0
1728899700000|2024-10-14 09:55:00|5.84|4.09|5.83|4.08|5.84|4.09|5.83|4.08|0
1728900000000|2024-10-14 10:00:00|5.82|4.07|5.82|4.07|5.83|4.08|5.82|4.07|0
1728900300000|2024-10-14 10:05:00|5.81|4.06|5.81|4.06|5.82|4.07|5.81|4.06|0
1728900600000|2024-10-14 10:10:00|5.82|4.07|5.81|4.06|5.82|4.07|5.81|4.06|0
1728900900000|2024-10-14 10:15:00|5.79|4.04|5.78|4.03|5.79|4.04|5.77|4.02|0
1728901200000|2024-10-14 10:20:00|5.77|4.02|5.78|4.03|5.78|4.03|5.77|4.02|0
1728901500000|2024-10-14 10:25:00|5.79|4.04|5.8|4.05|5.8|4.05|5.78|4.03|0
1728901800000|2024-10-14 10:30:00|5.79|4.04|5.78|4.03|5.8|4.05|5.78|4.03|0
1728902100000|2024-10-14 10:35:00|5.79|4.04|5.79|4.04|5.79|4.04|5.78|4.03|0
1728902700000|2024-10-14 10:45:00|5.8|4.05|5.8|4.05|5.8|4.05|5.79|4.04|0
1728903000000|2024-10-14 10:50:00|5.81|4.06|5.8|4.05|5.81|4.06|5.79|4.04|0
1728903300000|2024-10-14 10:55:00|5.81|4.06|5.8|4.05|5.81|4.06|5.8|4.05|0
1728903600000|2024-10-14 11:00:00|5.81|4.06|5.82|4.07|5.82|4.07|5.8|4.05|0
1728903900000|2024-10-14 11:05:00|5.81|4.06|5.82|4.07|5.82|4.07|5.81|4.06|0
1728904200000|2024-10-14 11:10:00|5.81|4.06|5.81|4.06|5.82|4.07|5.81|4.06|0
1728904500000|2024-10-14 11:15:00|6.1|4.35|5.95|4.2|6.1|4.35|5.94|4.19|0
1728905400000|2024-10-14 11:30:00|5.94|4.19|5.94|4.19|5.95|4.2|5.94|4.19|0
1728905700000|2024-10-14 11:35:00|5.95|4.2|5.93|4.18|5.95|4.2|5.93|4.18|0
1728906000000|2024-10-14 11:40:00|5.92|4.17|5.92|4.17|5.93|4.18|5.92|4.17|0
1728906300000|2024-10-14 11:45:00|5.93|4.18|5.92|4.17|5.93|4.18|5.92|4.17|0
1728906600000|2024-10-14 11:50:00|5.93|4.18|5.93|4.18|5.94|4.19|5.92|4.17|0
1728906900000|2024-10-14 11:55:00|5.94|4.19|5.93|4.18|5.94|4.19|5.92|4.17|0
1728907200000|2024-10-14 12:00:00|5.94|4.19|5.93|4.18|5.94|4.19|5.93|4.18|0
1728907500000|2024-10-14 12:05:00|5.92|4.17|5.93|4.18|5.94|4.19|5.92|4.17|0
1728907800000|2024-10-14 12:10:00|5.92|4.17|5.91|4.16|5.92|4.17|5.91|4.16|0
1728908100000|2024-10-14 12:15:00|5.92|4.17|5.91|4.16|5.92|4.17|5.91|4.16|0
1728908400000|2024-10-14 12:20:00|5.92|4.17|5.92|4.17|5.92|4.17|5.91|4.16|0
1728908700000|2024-10-14 12:25:00|5.91|4.16|5.91|4.16|5.92|4.17|5.91|4.16|0
1728909000000|2024-10-14 12:30:00|5.92|4.17|5.91|4.16|5.92|4.17|5.91|4.16|0
1728909600000|2024-10-14 12:40:00|5.9|4.15|5.9|4.15|5.91|4.16|5.9|4.15|0
1728909900000|2024-10-14 12:45:00|5.89|4.14|5.89|4.14|5.9|4.15|5.89|4.14|0
1728910200000|2024-10-14 12:50:00|5.88|4.13|5.89|4.14|5.89|4.14|5.88|4.13|0
1728910500000|2024-10-14 12:55:00|5.88|4.13|5.73|3.98|5.95|4.2|5.73|3.98|0
1728910800000|2024-10-14 13:00:00|5.72|3.97|5.71|3.96|5.73|3.98|5.71|3.96|0
1728911100000|2024-10-14 13:05:00|5.7|3.95|5.7|3.95|5.7|3.95|5.7|3.95|0
1728911400000|2024-10-14 13:10:00|5.71|3.96|5.69|3.94|5.71|3.96|5.69|3.94|0
1728911700000|2024-10-14 13:15:00|5.68|3.93|5.69|3.94|5.69|3.94|5.68|3.93|0
1728912000000|2024-10-14 13:20:00|5.7|3.95|5.69|3.94|5.7|3.95|5.69|3.94|0
1728912300000|2024-10-14 13:25:00|5.7|3.95|5.7|3.95|5.7|3.95|5.69|3.94|0
1728912600000|2024-10-14 13:30:00|5.69|3.94|5.64|3.89|5.72|3.97|5.64|3.89|0
1728912900000|2024-10-14 13:35:00|5.63|3.88|5.64|3.89|5.65|3.9|5.61|3.86|0
1728913200000|2024-10-14 13:40:00|5.63|3.88|5.68|3.93|5.71|3.96|5.63|3.88|0
1728913500000|2024-10-14 13:45:00|5.67|3.92|5.61|3.86|5.67|3.92|5.61|3.86|0
1728913800000|2024-10-14 13:50:00|5.6|3.85|5.62|3.87|5.63|3.88|5.59|3.84|0
1728914100000|2024-10-14 13:55:00|5.61|3.86|5.74|3.99|5.8|4.05|5.59|3.84|0
1728914400000|2024-10-14 14:00:00|5.73|3.98|5.76|4.01|5.76|4.01|5.72|3.97|0
1728914700000|2024-10-14 14:05:00|5.77|4.02|5.77|4.02|5.78|4.03|5.75|4|0
1728915000000|2024-10-14 14:10:00|5.76|4.01|5.76|4.01|5.78|4.03|5.76|4.01|0
1728915300000|2024-10-14 14:15:00|5.77|4.02|5.78|4.03|5.79|4.04|5.76|4.01|0
1728915600000|2024-10-14 14:20:00|5.77|4.02|5.73|3.98|5.78|4.03|5.73|3.98|0
1728915900000|2024-10-14 14:25:00|5.72|3.97|5.66|3.91|5.73|3.98|5.66|3.91|0
1728916200000|2024-10-14 14:30:00|5.65|3.9|5.64|3.89|5.66|3.91|5.64|3.89|0
1728916500000|2024-10-14 14:35:00|5.65|3.9|5.64|3.89|5.65|3.9|5.63|3.88|0
1728916800000|2024-10-14 14:40:00|5.63|3.88|5.64|3.89|5.65|3.9|5.63|3.88|0
1728917100000|2024-10-14 14:45:00|5.65|3.9|5.67|3.92|5.67|3.92|5.63|3.88|0
1728917400000|2024-10-14 14:50:00|5.68|3.93|5.66|3.91|5.7|3.95|5.66|3.91|0
1728917700000|2024-10-14 14:55:00|5.67|3.92|5.7|3.95|5.72|3.97|5.66|3.91|0
1728918000000|2024-10-14 15:00:00|5.71|3.96|5.73|3.98|5.74|3.99|5.71|3.96|0
1728918300000|2024-10-14 15:05:00|5.66|3.91|5.55|3.8|5.66|3.91|5.55|3.8|0
1728918600000|2024-10-14 15:10:00|5.54|3.79|5.52|3.77|5.55|3.8|5.52|3.77|0
1728918900000|2024-10-14 15:15:00|5.51|3.76|5.52|3.77|5.53|3.78|5.51|3.76|0
1728919200000|2024-10-14 15:20:00|5.51|3.76|5.54|3.79|5.56|3.81|5.51|3.76|0
1728919500000|2024-10-14 15:25:00|5.55|3.8|5.56|3.81|5.57|3.82|5.54|3.79|0
1728919800000|2024-10-14 15:30:00|5.55|3.8|5.55|3.8|5.58|3.83|5.54|3.79|0
1728920100000|2024-10-14 15:35:00|5.54|3.79|5.53|3.78|5.55|3.8|5.52|3.77|0
1728920400000|2024-10-14 15:40:00|5.54|3.79|5.48|3.73|5.55|3.8|5.41|3.66|0
1728920700000|2024-10-14 15:45:00|5.47|3.72|5.46|3.71|5.47|3.72|5.45|3.7|0
1728921000000|2024-10-14 15:50:00|5.45|3.7|5.44|3.69|5.45|3.7|5.44|3.69|0
1728921300000|2024-10-14 15:55:00|5.45|3.7|5.43|3.68|5.45|3.7|5.43|3.68|0
1728921600000|2024-10-14 16:00:00|5.44|3.69|5.41|3.66|5.44|3.69|5.41|3.66|0
1728921900000|2024-10-14 16:05:00|5.42|3.67|5.42|3.67|5.42|3.67|5.41|3.66|0
1728922200000|2024-10-14 16:10:00|5.41|3.66|5.41|3.66|5.42|3.67|5.41|3.66|0
1728922500000|2024-10-14 16:15:00|5.42|3.67|5.42|3.67|5.43|3.68|5.42|3.67|0
1728922800000|2024-10-14 16:20:00|5.41|3.66|5.4|3.65|5.41|3.66|5.39|3.64|0
1728923100000|2024-10-14 16:25:00|5.41|3.66|5.4|3.65|5.42|3.67|5.4|3.65|0
1728923400000|2024-10-14 16:30:00|5.39|3.64|5.4|3.65|5.4|3.65|5.39|3.64|0
1728923700000|2024-10-14 16:35:00|5.39|3.64|5.39|3.64|5.4|3.65|5.38|3.63|0
1728924000000|2024-10-14 16:40:00|5.38|3.63|5.39|3.64|5.4|3.65|5.38|3.63|0
1728924300000|2024-10-14 16:45:00|5.4|3.65|5.39|3.64|5.4|3.65|5.39|3.64|0
1728924600000|2024-10-14 16:50:00|5.4|3.65|5.38|3.63|5.4|3.65|5.38|3.63|0
1728924900000|2024-10-14 16:55:00|5.39|3.64|5.39|3.64|5.4|3.65|5.38|3.63|0
1728925200000|2024-10-14 17:00:00|5.38|3.63|5.37|3.62|5.38|3.63|5.37|3.62|0
1728925500000|2024-10-14 17:05:00|5.38|3.63|5.39|3.64|5.39|3.64|5.37|3.62|0
1728925800000|2024-10-14 17:10:00|5.4|3.65|5.39|3.64|5.4|3.65|5.39|3.64|0
1728926100000|2024-10-14 17:15:00|5.4|3.65|5.39|3.64|5.4|3.65|5.39|3.64|0
1728926400000|2024-10-14 17:20:00|5.4|3.65|5.39|3.64|5.4|3.65|5.39|3.64|0
1728926700000|2024-10-14 17:25:00|5.4|3.65|5.39|3.64|5.4|3.65|5.39|3.64|0
1728927000000|2024-10-14 17:30:00|5.4|3.65|5.4|3.65|5.41|3.66|5.4|3.65|0
1728927300000|2024-10-14 17:35:00|5.41|3.66|5.39|3.64|5.41|3.66|5.39|3.64|0
1728927900000|2024-10-14 17:45:00|5.4|3.65|5.39|3.64|5.4|3.65|5.39|3.64|0
1728928200000|2024-10-14 17:50:00|5.38|3.63|5.47|3.72|5.58|3.83|5.38|3.63|0
1728928500000|2024-10-14 17:55:00|5.48|3.73|5.48|3.73|5.48|3.73|5.47|3.72|0
1728928800000|2024-10-14 18:00:00|5.49|3.74|5.48|3.73|5.5|3.75|5.48|3.73|0
1728929100000|2024-10-14 18:05:00|5.47|3.72|5.46|3.71|5.47|3.72|5.44|3.69|0
1728929400000|2024-10-14 18:10:00|5.47|3.72|5.45|3.7|5.47|3.72|5.45|3.7|0
1728929700000|2024-10-14 18:15:00|5.46|3.71|5.44|3.69|5.46|3.71|5.44|3.69|0
1728930000000|2024-10-14 18:20:00|5.45|3.7|5.44|3.69|5.45|3.7|5.43|3.68|0
1728930600000|2024-10-14 18:30:00|5.43|3.68|5.44|3.69|5.44|3.69|5.43|3.68|0
1728930900000|2024-10-14 18:35:00|5.43|3.68|5.41|3.66|5.43|3.68|5.41|3.66|0
1728931200000|2024-10-14 18:40:00|5.4|3.65|5.4|3.65|5.41|3.66|5.4|3.65|0
1728931500000|2024-10-14 18:45:00|5.39|3.64|5.41|3.66|5.41|3.66|5.39|3.64|0
1728931800000|2024-10-14 18:50:00|5.42|3.67|5.42|3.67|5.42|3.67|5.41|3.66|0
1728932100000|2024-10-14 18:55:00|5.41|3.66|5.42|3.67|5.42|3.67|5.41|3.66|0
1728932400000|2024-10-14 19:00:00|5.43|3.68|5.41|3.66|5.44|3.69|5.41|3.66|0
1728932700000|2024-10-14 19:05:00|5.42|3.67|5.41|3.66|5.42|3.67|5.41|3.66|0
1728933000000|2024-10-14 19:10:00|5.42|3.67|5.41|3.66|5.42|3.67|5.41|3.66|0
1728933300000|2024-10-14 19:15:00|5.4|3.65|5.4|3.65|5.41|3.66|5.4|3.65|0
1728933600000|2024-10-14 19:20:00|5.41|3.66|5.4|3.65|5.41|3.66|5.39|3.64|0
1728933900000|2024-10-14 19:25:00|5.41|3.66|5.39|3.64|5.41|3.66|5.39|3.64|0
1728934200000|2024-10-14 19:30:00|5.4|3.65|5.4|3.65|5.41|3.66|5.39|3.64|0
1728934500000|2024-10-14 19:35:00|5.38|3.63|5.39|3.64|5.39|3.64|5.37|3.62|0
1728934800000|2024-10-14 19:40:00|5.38|3.63|5.37|3.62|5.39|3.64|5.36|3.61|0
1728935100000|2024-10-14 19:45:00|5.38|3.63|5.34|3.59|5.39|3.64|5.34|3.59|0
1728935400000|2024-10-14 19:50:00|5.35|3.6|5.39|3.64|5.4|3.65|5.35|3.6|0
1728935700000|2024-10-14 19:55:00|5.4|3.65|5.4|3.65|5.42|3.67|5.38|3.63|0
1728936000000|2024-10-14 20:00:00|5.41|3.66|5.42|3.67|5.42|3.67|5.4|3.65|0
1728936300000|2024-10-14 20:05:00|5.41|3.66|5.4|3.65|5.42|3.67|5.4|3.65|0
1728936600000|2024-10-14 20:10:00|5.41|3.66|5.41|3.66|5.41|3.66|5.4|3.65|0
1728936900000|2024-10-14 20:15:00|5.53|3.53|5.53|3.53|5.54|3.54|5.53|3.53|0
1728937500000|2024-10-14 20:25:00|5.54|3.54|5.53|3.53|5.54|3.54|5.53|3.53|0
1728938100000|2024-10-14 20:35:00|5.52|3.52|5.53|3.53|5.53|3.53|5.52|3.52|0
1728938400000|2024-10-14 20:40:00|5.52|3.52|5.51|3.51|5.53|3.53|5.49|3.49|0
1728938700000|2024-10-14 20:45:00|5.5|3.5|5.49|3.49|5.51|3.51|5.49|3.49|0
1728939000000|2024-10-14 20:50:00|5.48|3.48|5.48|3.48|5.49|3.49|5.48|3.48|0
1728940200000|2024-10-14 21:10:00|5.49|3.49|5.5|3.5|5.5|3.5|5.49|3.49|0
1728940500000|2024-10-14 21:15:00|5.49|3.49|5.49|3.49|5.5|3.5|5.49|3.49|0
1728940800000|2024-10-14 21:20:00|5.48|3.48|5.48|3.48|5.48|3.48|5.48|3.48|0
1728942600000|2024-10-14 21:50:00|5.49|3.49|5.48|3.48|5.49|3.49|5.48|3.48|0
1728943200000|2024-10-14 22:00:00|5.49|3.49|5.46|3.46|5.49|3.49|5.46|3.46|0
1728943500000|2024-10-14 22:05:00|5.47|3.47|5.48|3.48|5.49|3.49|5.46|3.46|0
1728943800000|2024-10-14 22:10:00|5.49|3.49|5.48|3.48|5.49|3.49|5.48|3.48|0
1728944700000|2024-10-14 22:25:00|5.47|3.47|5.48|3.48|5.48|3.48|5.47|3.47|0
1728945000000|2024-10-14 22:30:00|5.47|3.47|5.47|3.47|5.48|3.48|5.47|3.47|0
1728945300000|2024-10-14 22:35:00|5.48|3.48|5.49|3.49|5.49|3.49|5.48|3.48|0
1728945900000|2024-10-14 22:45:00|5.48|3.48|5.48|3.48|5.49|3.49|5.48|3.48|0
1728946200000|2024-10-14 22:50:00|5.49|3.49|5.49|3.49|5.49|3.49|5.48|3.48|0
1728946500000|2024-10-14 22:55:00|5.48|3.48|5.47|3.47|5.48|3.48|5.47|3.47|0
1728946800000|2024-10-14 23:00:00|5.48|3.48|5.48|3.48|5.48|3.48|5.47|3.47|0
1728947400000|2024-10-14 23:10:00|5.47|3.47|5.47|3.47|5.48|3.48|5.47|3.47|0
1728947700000|2024-10-14 23:15:00|5.48|3.48|5.47|3.47|5.48|3.48|5.47|3.47|0
1728948000000|2024-10-14 23:20:00|5.46|3.46|5.46|3.46|5.47|3.47|5.46|3.46|0
1728948600000|2024-10-14 23:30:00|5.45|3.45|5.46|3.46|5.46|3.46|5.45|3.45|0
1728949200000|2024-10-14 23:40:00|5.45|3.45|5.45|3.45|5.46|3.46|5.45|3.45|0
1728949500000|2024-10-14 23:45:00|5.46|3.46|5.45|3.45|5.46|3.46|5.45|3.45|0
1728950100000|2024-10-14 23:55:00|5.46|3.46|5.46|3.46|5.46|3.46|5.45|3.45|0
1728950400000|2024-10-15 00:00:00|5.45|3.45|5.46|3.46|5.46|3.46|5.45|3.45|0
1728950700000|2024-10-15 00:05:00|5.47|3.47|5.47|3.47|5.47|3.47|5.47|3.47|0
1728951000000|2024-10-15 00:10:00|5.46|3.46|5.47|3.47|5.47|3.47|5.46|3.46|0
1728951300000|2024-10-15 00:15:00|5.46|3.46|5.46|3.46|5.47|3.47|5.46|3.46|0
1728951900000|2024-10-15 00:25:00|5.52|3.52|5.9|3.9|5.91|3.91|5.48|3.48|0
1728952200000|2024-10-15 00:30:00|5.77|4.02|5.78|4.03|5.78|4.03|5.77|4.02|0
1728952500000|2024-10-15 00:35:00|5.77|4.02|5.78|4.03|5.78|4.03|5.77|4.02|0
1728952800000|2024-10-15 00:40:00|5.77|4.02|5.78|4.03|5.78|4.03|5.77|4.02|0
1728953100000|2024-10-15 00:45:00|5.8|4.05|5.79|4.04|5.81|4.06|5.78|4.03|0
1728953400000|2024-10-15 00:50:00|5.8|4.05|5.79|4.04|5.8|4.05|5.78|4.03|0
1728953700000|2024-10-15 00:55:00|5.78|4.03|5.79|4.04|5.79|4.04|5.78|4.03|0
1728954000000|2024-10-15 01:00:00|5.78|4.03|5.78|4.03|5.79|4.04|5.78|4.03|0
1728954300000|2024-10-15 01:05:00|5.79|4.04|5.78|4.03|5.79|4.04|5.78|4.03|0
1728954600000|2024-10-15 01:10:00|5.77|4.02|5.76|4.01|5.78|4.03|5.76|4.01|0
1728954900000|2024-10-15 01:15:00|5.77|4.02|5.76|4.01|5.77|4.02|5.76|4.01|0
1728955200000|2024-10-15 01:20:00|5.77|4.02|5.76|4.01|5.77|4.02|5.76|4.01|0
1728955500000|2024-10-15 01:25:00|5.77|4.02|5.76|4.01|5.77|4.02|5.76|4.01|0
1728955800000|2024-10-15 01:30:00|5.77|4.02|5.75|4|5.77|4.02|5.75|4|0
1728956100000|2024-10-15 01:35:00|5.76|4.01|5.75|4|5.76|4.01|5.74|3.99|0
1728956400000|2024-10-15 01:40:00|5.74|3.99|5.74|3.99|5.75|4|5.74|3.99|0
1728956700000|2024-10-15 01:45:00|5.75|4|5.74|3.99|5.75|4|5.74|3.99|0
1728957000000|2024-10-15 01:50:00|5.75|4|5.74|3.99|5.75|4|5.74|3.99|0
1728957300000|2024-10-15 01:55:00|5.73|3.98|5.74|3.99|5.74|3.99|5.73|3.98|0
1728957600000|2024-10-15 02:00:00|5.73|3.98|5.73|3.98|5.73|3.98|5.73|3.98|0
1728957900000|2024-10-15 02:05:00|5.74|3.99|5.74|3.99|5.74|3.99|5.74|3.99|0
1728958500000|2024-10-15 02:15:00|5.73|3.98|5.73|3.98|5.74|3.99|5.73|3.98|0
1728959700000|2024-10-15 02:35:00|5.74|3.99|5.73|3.98|5.74|3.99|5.73|3.98|0
1728960000000|2024-10-15 02:40:00|5.74|3.99|5.74|3.99|5.74|3.99|5.74|3.99|0
1728960300000|2024-10-15 02:45:00|5.73|3.98|5.73|3.98|5.74|3.99|5.73|3.98|0
1728960600000|2024-10-15 02:50:00|5.74|3.99|5.74|3.99|5.74|3.99|5.74|3.99|0
1728961200000|2024-10-15 03:00:00|5.73|3.98|5.74|3.99|5.74|3.99|5.73|3.98|0
1728961800000|2024-10-15 03:10:00|5.73|3.98|5.74|3.99|5.74|3.99|5.73|3.98|0
1728962100000|2024-10-15 03:15:00|5.73|3.98|5.74|3.99|5.74|3.99|5.73|3.98|0
1728962700000|2024-10-15 03:25:00|5.73|3.98|5.73|3.98|5.73|3.98|5.72|3.97|0
1728963000000|2024-10-15 03:30:00|5.72|3.97|5.72|3.97|5.73|3.98|5.72|3.97|0
1728964500000|2024-10-15 03:55:00|5.71|3.96|5.71|3.96|5.72|3.97|5.71|3.96|0
1728964800000|2024-10-15 04:00:00|5.72|3.97|5.72|3.97|5.72|3.97|5.71|3.96|0
1728965100000|2024-10-15 04:05:00|5.71|3.96|5.71|3.96|5.71|3.96|5.71|3.96|0
1728965400000|2024-10-15 04:10:00|5.72|3.97|5.71|3.96|5.72|3.97|5.71|3.96|0
1728965700000|2024-10-15 04:15:00|5.68|3.93|5.68|3.93|5.69|3.94|5.68|3.93|0
1728966300000|2024-10-15 04:25:00|5.69|3.94|5.69|3.94|5.69|3.94|5.69|3.94|0
1728966600000|2024-10-15 04:30:00|5.68|3.93|5.69|3.94|5.69|3.94|5.68|3.93|0
1728966900000|2024-10-15 04:35:00|5.68|3.93|5.68|3.93|5.69|3.94|5.68|3.93|0
1728969000000|2024-10-15 05:10:00|5.69|3.94|5.68|3.93|5.69|3.94|5.68|3.93|0
1728969900000|2024-10-15 05:25:00|5.69|3.94|5.69|3.94|5.69|3.94|5.69|3.94|0
1728970200000|2024-10-15 05:30:00|5.7|3.95|5.7|3.95|5.7|3.95|5.69|3.94|0
1728970500000|2024-10-15 05:35:00|5.69|3.94|5.7|3.95|5.7|3.95|5.69|3.94|0
1728971100000|2024-10-15 05:45:00|5.69|3.94|5.69|3.94|5.7|3.95|5.69|3.94|0
1728971400000|2024-10-15 05:50:00|5.7|3.95|5.7|3.95|5.7|3.95|5.69|3.94|0
1728972300000|2024-10-15 06:05:00|5.71|3.96|5.7|3.95|5.71|3.96|5.7|3.95|0
1728972600000|2024-10-15 06:10:00|5.71|3.96|5.69|3.94|5.71|3.96|5.69|3.94|0
1728973200000|2024-10-15 06:20:00|5.68|3.93|5.69|3.94|5.69|3.94|5.68|3.93|0
1728973800000|2024-10-15 06:30:00|5.68|3.93|5.68|3.93|5.69|3.94|5.68|3.93|0
1728974100000|2024-10-15 06:35:00|5.69|3.94|5.69|3.94|5.69|3.94|5.68|3.93|0
1728974400000|2024-10-15 06:40:00|5.7|3.95|5.69|3.94|5.7|3.95|5.68|3.93|0
1728974700000|2024-10-15 06:45:00|5.68|3.93|5.69|3.94|5.69|3.94|5.68|3.93|0
1728975300000|2024-10-15 06:55:00|5.7|3.95|5.7|3.95|5.7|3.95|5.69|3.94|0
1728975600000|2024-10-15 07:00:00|5.71|3.96|5.69|3.94|5.71|3.96|5.69|3.94|0
1728975900000|2024-10-15 07:05:00|5.7|3.95|5.69|3.94|5.71|3.96|5.69|3.94|0
1728976200000|2024-10-15 07:10:00|5.68|3.93|5.68|3.93|5.69|3.94|5.67|3.92|0
1728976500000|2024-10-15 07:15:00|5.69|3.94|5.68|3.93|5.69|3.94|5.67|3.92|0
1728976800000|2024-10-15 07:20:00|5.69|3.94|5.69|3.94|5.69|3.94|5.68|3.93|0
1728977100000|2024-10-15 07:25:00|5.68|3.93|5.69|3.94|5.69|3.94|5.68|3.93|0
1728977400000|2024-10-15 07:30:00|5.68|3.93|5.67|3.92|5.69|3.94|5.66|3.91|0
1728977700000|2024-10-15 07:35:00|5.66|3.91|5.67|3.92|5.67|3.92|5.66|3.91|0
1728978000000|2024-10-15 07:40:00|5.66|3.91|5.68|3.93|5.68|3.93|5.66|3.91|0
1728978300000|2024-10-15 07:45:00|5.67|3.92|5.66|3.91|5.67|3.92|5.66|3.91|0
1728978600000|2024-10-15 07:50:00|5.67|3.92|5.68|3.93|5.74|3.99|5.66|3.91|0
1728978900000|2024-10-15 07:55:00|5.69|3.94|5.69|3.94|5.69|3.94|5.69|3.94|0
1728979200000|2024-10-15 08:00:00|5.7|3.95|5.7|3.95|5.7|3.95|5.69|3.94|0
1728979500000|2024-10-15 08:05:00|5.71|3.96|5.69|3.94|5.71|3.96|5.69|3.94|0
1728979800000|2024-10-15 08:10:00|5.7|3.95|5.7|3.95|5.7|3.95|5.69|3.94|0
1728980100000|2024-10-15 08:15:00|5.71|3.96|5.72|3.97|5.72|3.97|5.7|3.95|0
1728980400000|2024-10-15 08:20:00|5.73|3.98|5.73|3.98|5.73|3.98|5.72|3.97|0
1728980700000|2024-10-15 08:25:00|5.72|3.97|5.74|3.99|5.74|3.99|5.72|3.97|0
1728981000000|2024-10-15 08:30:00|5.73|3.98|5.73|3.98|5.74|3.99|5.72|3.97|0
1728981300000|2024-10-15 08:35:00|5.74|3.99|5.73|3.98|5.74|3.99|5.73|3.98|0
1728981600000|2024-10-15 08:40:00|5.74|3.99|5.72|3.97|5.74|3.99|5.72|3.97|0
1728981900000|2024-10-15 08:45:00|5.71|3.96|5.72|3.97|5.72|3.97|5.71|3.96|0
1728982200000|2024-10-15 08:50:00|5.71|3.96|5.72|3.97|5.72|3.97|5.71|3.96|0
1728982500000|2024-10-15 08:55:00|5.73|3.98|5.72|3.97|5.73|3.98|5.72|3.97|0
1728982800000|2024-10-15 09:00:00|5.71|3.96|5.72|3.97|5.72|3.97|5.7|3.95|0
1728983100000|2024-10-15 09:05:00|5.73|3.98|5.73|3.98|5.74|3.99|5.73|3.98|0
1728983400000|2024-10-15 09:10:00|5.72|3.97|5.72|3.97|5.73|3.98|5.72|3.97|0
1728983700000|2024-10-15 09:15:00|5.71|3.96|5.71|3.96|5.72|3.97|5.71|3.96|0
1728984000000|2024-10-15 09:20:00|5.7|3.95|5.7|3.95|5.71|3.96|5.7|3.95|0
1728984300000|2024-10-15 09:25:00|5.71|3.96|5.7|3.95|5.71|3.96|5.7|3.95|0
1728984600000|2024-10-15 09:30:00|5.69|3.94|5.7|3.95|5.7|3.95|5.69|3.94|0
1728984900000|2024-10-15 09:35:00|5.71|3.96|5.71|3.96|5.71|3.96|5.7|3.95|0
1728985200000|2024-10-15 09:40:00|5.72|3.97|5.71|3.96|5.72|3.97|5.71|3.96|0
1728985500000|2024-10-15 09:45:00|5.72|3.97|5.71|3.96|5.72|3.97|5.71|3.96|0
1728985800000|2024-10-15 09:50:00|5.7|3.95|5.7|3.95|5.7|3.95|5.69|3.94|0
1728986100000|2024-10-15 09:55:00|5.71|3.96|5.71|3.96|5.72|3.97|5.7|3.95|0
1728986400000|2024-10-15 10:00:00|5.7|3.95|5.69|3.94|5.71|3.96|5.69|3.94|0
1728986700000|2024-10-15 10:05:00|5.7|3.95|5.7|3.95|5.71|3.96|5.7|3.95|0
1728987000000|2024-10-15 10:10:00|5.69|3.94|5.71|3.96|5.71|3.96|5.69|3.94|0
1728987300000|2024-10-15 10:15:00|5.72|3.97|5.72|3.97|5.72|3.97|5.72|3.97|0
1728987600000|2024-10-15 10:20:00|5.71|3.96|5.69|3.94|5.71|3.96|5.69|3.94|0
1728987900000|2024-10-15 10:25:00|5.7|3.95|5.69|3.94|5.7|3.95|5.69|3.94|0
1728988200000|2024-10-15 10:30:00|5.68|3.93|5.66|3.91|5.69|3.94|5.66|3.91|0
1728988500000|2024-10-15 10:35:00|5.67|3.92|5.67|3.92|5.67|3.92|5.66|3.91|0
1728988800000|2024-10-15 10:40:00|5.66|3.91|5.66|3.91|5.67|3.92|5.66|3.91|0
1728989100000|2024-10-15 10:45:00|5.65|3.9|5.65|3.9|5.66|3.91|5.65|3.9|0
1728989400000|2024-10-15 10:50:00|5.66|3.91|5.66|3.91|5.66|3.91|5.65|3.9|0
1728989700000|2024-10-15 10:55:00|5.65|3.9|5.66|3.91|5.66|3.91|5.65|3.9|0
1728990000000|2024-10-15 11:00:00|5.65|3.9|5.65|3.9|5.66|3.91|5.65|3.9|0
1728990300000|2024-10-15 11:05:00|5.66|3.91|5.65|3.9|5.66|3.91|5.65|3.9|0
1728990600000|2024-10-15 11:10:00|5.66|3.91|5.68|3.93|5.68|3.93|5.65|3.9|0
1728990900000|2024-10-15 11:15:00|5.67|3.92|5.67|3.92|5.68|3.93|5.67|3.92|0
1728991200000|2024-10-15 11:20:00|5.68|3.93|5.66|3.91|5.68|3.93|5.66|3.91|0
1728991500000|2024-10-15 11:25:00|5.65|3.9|5.67|3.92|5.67|3.92|5.65|3.9|0
1728991800000|2024-10-15 11:30:00|5.66|3.91|5.65|3.9|5.66|3.91|5.65|3.9|0
1728992100000|2024-10-15 11:35:00|5.66|3.91|5.67|3.92|5.68|3.93|5.65|3.9|0
1728992400000|2024-10-15 11:40:00|5.68|3.93|5.66|3.91|5.68|3.93|5.66|3.91|0
1728992700000|2024-10-15 11:45:00|5.67|3.92|5.67|3.92|5.67|3.92|5.65|3.9|0
1728993000000|2024-10-15 11:50:00|5.66|3.91|5.66|3.91|5.67|3.92|5.65|3.9|0
1728993300000|2024-10-15 11:55:00|5.67|3.92|5.65|3.9|5.67|3.92|5.65|3.9|0
1728993600000|2024-10-15 12:00:00|5.66|3.91|5.65|3.9|5.66|3.91|5.64|3.89|0
1728993900000|2024-10-15 12:05:00|5.64|3.89|5.64|3.89|5.64|3.89|5.63|3.88|0
1728994200000|2024-10-15 12:10:00|5.63|3.88|5.64|3.89|5.65|3.9|5.63|3.88|0
1728994500000|2024-10-15 12:15:00|5.63|3.88|5.63|3.88|5.64|3.89|5.63|3.88|0
1728994800000|2024-10-15 12:20:00|5.64|3.89|5.64|3.89|5.65|3.9|5.63|3.88|0
1728995100000|2024-10-15 12:25:00|5.65|3.9|5.64|3.89|5.65|3.9|5.64|3.89|0
1728995400000|2024-10-15 12:30:00|5.65|3.9|5.65|3.9|5.65|3.9|5.64|3.89|0
1728995700000|2024-10-15 12:35:00|5.66|3.91|5.65|3.9|5.66|3.91|5.64|3.89|0
1728996000000|2024-10-15 12:40:00|5.66|3.91|5.66|3.91|5.66|3.91|5.66|3.91|0
1728996300000|2024-10-15 12:45:00|5.65|3.9|5.64|3.89|5.65|3.9|5.64|3.89|0
1728996600000|2024-10-15 12:50:00|5.63|3.88|5.63|3.88|5.63|3.88|5.63|3.88|0
1728996900000|2024-10-15 12:55:00|5.62|3.87|5.62|3.87|5.63|3.88|5.62|3.87|0
1728997200000|2024-10-15 13:00:00|5.61|3.86|5.62|3.87|5.62|3.87|5.61|3.86|0
1728997500000|2024-10-15 13:05:00|5.61|3.86|5.61|3.86|5.62|3.87|5.61|3.86|0
1728997800000|2024-10-15 13:10:00|5.6|3.85|5.61|3.86|5.61|3.86|5.6|3.85|0
1728998100000|2024-10-15 13:15:00|5.6|3.85|5.6|3.85|5.61|3.86|5.6|3.85|0
1728998400000|2024-10-15 13:20:00|5.59|3.84|5.6|3.85|5.6|3.85|5.59|3.84|0
1728998700000|2024-10-15 13:25:00|5.61|3.86|5.61|3.86|5.62|3.87|5.6|3.85|0
1728999000000|2024-10-15 13:30:00|5.59|3.84|5.6|3.85|5.62|3.87|5.59|3.84|0
1728999300000|2024-10-15 13:35:00|5.61|3.86|4.69|2.94|5.61|3.86|4.68|2.93|0
1728999600000|2024-10-15 13:40:00|4.7|2.95|4.7|2.95|4.7|2.95|4.68|2.93|0
1728999900000|2024-10-15 13:45:00|4.69|2.94|4.68|2.93|4.7|2.95|4.67|2.92|0
1729000200000|2024-10-15 13:50:00|4.69|2.94|4.67|2.92|4.69|2.94|4.67|2.92|0
1729000500000|2024-10-15 13:55:00|4.66|2.91|4.71|2.96|4.71|2.96|4.66|2.91|0
1729000800000|2024-10-15 14:00:00|4.7|2.95|4.68|2.93|4.71|2.96|4.68|2.93|0
1729001100000|2024-10-15 14:05:00|4.69|2.94|4.71|2.96|4.71|2.96|4.68|2.93|0
1729001400000|2024-10-15 14:10:00|4.72|2.97|4.73|2.98|4.74|2.99|4.71|2.96|0
1729001700000|2024-10-15 14:15:00|4.72|2.97|4.71|2.96|4.73|2.98|4.71|2.96|0
1729002000000|2024-10-15 14:20:00|4.72|2.97|4.67|2.92|4.73|2.98|4.67|2.92|0
1729002300000|2024-10-15 14:25:00|4.66|2.91|4.71|2.96|4.72|2.97|4.66|2.91|0
1729002600000|2024-10-15 14:30:00|4.72|2.97|4.77|3.02|4.79|3.04|4.71|2.96|0
1729002900000|2024-10-15 14:35:00|4.78|3.03|4.79|3.04|4.82|3.07|4.59|2.84|0
1729003200000|2024-10-15 14:40:00|4.81|3.06|4.78|3.03|4.83|3.08|4.76|3.01|0
1729003500000|2024-10-15 14:45:00|4.79|3.04|4.77|3.02|4.8|3.05|4.76|3.01|0
1729003800000|2024-10-15 14:50:00|4.78|3.03|4.73|2.98|4.78|3.03|4.72|2.97|0
1729004100000|2024-10-15 14:55:00|4.72|2.97|4.78|3.03|4.78|3.03|4.72|2.97|0
1729004400000|2024-10-15 15:00:00|4.79|3.04|4.77|3.02|4.79|3.04|4.74|2.99|0
1729004700000|2024-10-15 15:05:00|4.76|3.01|4.83|3.08|4.83|3.08|4.75|3|0
1729005000000|2024-10-15 15:10:00|4.84|3.09|4.81|3.06|4.84|3.09|4.81|3.06|0
1729005300000|2024-10-15 15:15:00|4.8|3.05|4.79|3.04|4.8|3.05|4.77|3.02|0
1729005600000|2024-10-15 15:20:00|4.78|3.03|4.8|3.05|4.8|3.05|4.78|3.03|0
1729005900000|2024-10-15 15:25:00|4.79|3.04|4.8|3.05|4.81|3.06|4.79|3.04|0
1729006200000|2024-10-15 15:30:00|4.81|3.06|4.78|3.03|4.81|3.06|4.77|3.02|0
1729006500000|2024-10-15 15:35:00|4.79|3.04|4.78|3.03|4.79|3.04|4.75|3|0
1729006800000|2024-10-15 15:40:00|4.79|3.04|4.79|3.04|4.79|3.04|4.75|3|0
1729007100000|2024-10-15 15:45:00|4.8|3.05|4.81|3.06|4.82|3.07|4.79|3.04|0
1729007400000|2024-10-15 15:50:00|4.8|3.05|4.84|3.09|4.84|3.09|4.79|3.04|0
1729007700000|2024-10-15 15:55:00|4.83|3.08|4.84|3.09|4.85|3.1|4.81|3.06|0
1729008000000|2024-10-15 16:00:00|4.83|3.08|4.84|3.09|4.84|3.09|4.82|3.07|0
1729008300000|2024-10-15 16:05:00|4.83|3.08|4.78|3.03|4.84|3.09|4.78|3.03|0
1729008600000|2024-10-15 16:10:00|4.77|3.02|4.79|3.04|4.8|3.05|4.77|3.02|0
1729008900000|2024-10-15 16:15:00|4.8|3.05|4.77|3.02|4.81|3.06|4.77|3.02|0
1729009200000|2024-10-15 16:20:00|4.78|3.03|4.78|3.03|4.8|3.05|4.78|3.03|0
1729009500000|2024-10-15 16:25:00|4.77|3.02|4.78|3.03|4.79|3.04|4.77|3.02|0
1729009800000|2024-10-15 16:30:00|4.77|3.02|4.75|3|4.78|3.03|4.75|3|0
1729010100000|2024-10-15 16:35:00|4.76|3.01|4.76|3.01|4.77|3.02|4.75|3|0
1729010400000|2024-10-15 16:40:00|4.77|3.02|4.79|3.04|4.8|3.05|4.76|3.01|0
1729010700000|2024-10-15 16:45:00|4.78|3.03|4.8|3.05|4.8|3.05|4.78|3.03|0
1729011000000|2024-10-15 16:50:00|4.79|3.04|4.8|3.05|4.81|3.06|4.79|3.04|0
1729011300000|2024-10-15 16:55:00|4.79|3.04|4.8|3.05|4.81|3.06|4.79|3.04|0
1729011600000|2024-10-15 17:00:00|4.79|3.04|4.8|3.05|4.8|3.05|4.79|3.04|0
1729011900000|2024-10-15 17:05:00|4.79|3.04|4.81|3.06|4.81|3.06|4.79|3.04|0
1729012200000|2024-10-15 17:10:00|4.82|3.07|4.83|3.08|4.84|3.09|4.82|3.07|0
1729012500000|2024-10-15 17:15:00|4.82|3.07|4.83|3.08|4.85|3.1|4.81|3.06|0
1729012800000|2024-10-15 17:20:00|4.82|3.07|4.83|3.08|4.84|3.09|4.82|3.07|0
1729013100000|2024-10-15 17:25:00|4.84|3.09|4.85|3.1|4.87|3.12|4.84|3.09|0
1729013400000|2024-10-15 17:30:00|4.86|3.11|4.85|3.1|4.86|3.11|4.83|3.08|0
1729013700000|2024-10-15 17:35:00|4.84|3.09|4.82|3.07|4.84|3.09|4.82|3.07|0
1729014000000|2024-10-15 17:40:00|4.81|3.06|4.81|3.06|4.82|3.07|4.8|3.05|0
1729014300000|2024-10-15 17:45:00|4.8|3.05|4.78|3.03|4.82|3.07|4.76|3.01|0
1729014600000|2024-10-15 17:50:00|4.77|3.02|4.79|3.04|4.8|3.05|4.77|3.02|0
1729014900000|2024-10-15 17:55:00|4.8|3.05|4.82|3.07|4.83|3.08|4.8|3.05|0
1729015200000|2024-10-15 18:00:00|4.83|3.08|4.81|3.06|4.83|3.08|4.79|3.04|0
1729015500000|2024-10-15 18:05:00|4.8|3.05|4.82|3.07|4.83|3.08|4.8|3.05|0
1729015800000|2024-10-15 18:10:00|4.83|3.08|4.84|3.09|4.84|3.09|4.82|3.07|0
1729016100000|2024-10-15 18:15:00|4.85|3.1|4.85|3.1|4.86|3.11|4.84|3.09|0
1729016400000|2024-10-15 18:20:00|4.86|3.11|4.82|3.07|4.86|3.11|4.81|3.06|0
1729016700000|2024-10-15 18:25:00|4.83|3.08|4.85|3.1|4.86|3.11|4.82|3.07|0
1729017000000|2024-10-15 18:30:00|4.84|3.09|4.85|3.1|4.85|3.1|4.83|3.08|0
1729017300000|2024-10-15 18:35:00|4.86|3.11|4.85|3.1|4.86|3.11|4.85|3.1|0
1729017600000|2024-10-15 18:40:00|4.84|3.09|4.81|3.06|4.87|3.12|4.73|2.98|0
1729017900000|2024-10-15 18:45:00|4.85|3.1|4.9|3.15|4.9|3.15|4.84|3.09|0
1729018200000|2024-10-15 18:50:00|4.89|3.14|4.89|3.14|4.9|3.15|4.89|3.14|0
1729018500000|2024-10-15 18:55:00|4.9|3.15|4.91|3.16|4.92|3.17|4.9|3.15|0
1729018800000|2024-10-15 19:00:00|4.92|3.17|4.97|3.22|4.97|3.22|4.91|3.16|0
1729019100000|2024-10-15 19:05:00|4.96|3.21|4.98|3.23|5|3.25|4.96|3.21|0
1729019400000|2024-10-15 19:10:00|4.97|3.22|4.99|3.24|4.99|3.24|4.96|3.21|0
1729019700000|2024-10-15 19:15:00|4.98|3.23|4.88|3.13|4.99|3.24|4.81|3.06|0
1729020000000|2024-10-15 19:20:00|4.87|3.12|4.85|3.1|4.88|3.13|4.83|3.08|0
1729020300000|2024-10-15 19:25:00|4.84|3.09|4.82|3.07|4.86|3.11|4.8|3.05|0
1729020600000|2024-10-15 19:30:00|4.81|3.06|4.85|3.1|4.86|3.11|4.81|3.06|0
1729020900000|2024-10-15 19:35:00|4.86|3.11|4.89|3.14|4.89|3.14|4.84|3.09|0
1729021200000|2024-10-15 19:40:00|4.88|3.13|4.88|3.13|4.88|3.13|4.84|3.09|0
1729021500000|2024-10-15 19:45:00|4.87|3.12|4.85|3.1|4.89|3.14|4.85|3.1|0
1729021800000|2024-10-15 19:50:00|4.86|3.11|4.82|3.07|4.91|3.16|4.81|3.06|0
1729022100000|2024-10-15 19:55:00|4.84|3.09|4.82|3.07|4.89|3.14|4.82|3.07|0
1729022400000|2024-10-15 20:00:00|4.83|3.08|4.85|3.1|4.85|3.1|4.82|3.07|0
1729022700000|2024-10-15 20:05:00|4.84|3.09|4.85|3.1|4.85|3.1|4.84|3.09|0
1729023000000|2024-10-15 20:10:00|4.86|3.11|4.86|3.11|4.86|3.11|4.85|3.1|0
1729023300000|2024-10-15 20:15:00|4.98|2.98|4.99|2.99|4.99|2.99|4.98|2.98|0
1729023600000|2024-10-15 20:20:00|4.98|2.98|4.97|2.97|4.98|2.98|4.97|2.97|0
1729023900000|2024-10-15 20:25:00|4.96|2.96|4.96|2.96|4.97|2.97|4.96|2.96|0
1729024200000|2024-10-15 20:30:00|4.97|2.97|4.97|2.97|4.98|2.98|4.97|2.97|0
1729024500000|2024-10-15 20:35:00|4.96|2.96|4.96|2.96|4.97|2.97|4.96|2.96|0
1729024800000|2024-10-15 20:40:00|4.97|2.97|4.98|2.98|4.98|2.98|4.97|2.97|0
1729025100000|2024-10-15 20:45:00|4.97|2.97|4.97|2.97|4.97|2.97|4.97|2.97|0
1729025400000|2024-10-15 20:50:00|4.96|2.96|4.96|2.96|4.97|2.97|4.96|2.96|0
1729025700000|2024-10-15 20:55:00|4.97|2.97|4.97|2.97|4.97|2.97|4.96|2.96|0
1729026300000|2024-10-15 21:05:00|4.96|2.96|4.96|2.96|4.96|2.96|4.96|2.96|0
1729027500000|2024-10-15 21:25:00|4.95|2.95|4.95|2.95|4.95|2.95|4.95|2.95|0
1729027800000|2024-10-15 21:30:00|4.96|2.96|4.95|2.95|4.96|2.96|4.95|2.95|0
1729028100000|2024-10-15 21:35:00|4.96|2.96|4.96|2.96|4.96|2.96|4.96|2.96|0
1729028400000|2024-10-15 21:40:00|4.95|2.95|4.95|2.95|4.95|2.95|4.95|2.95|0
1729028700000|2024-10-15 21:45:00|4.96|2.96|4.95|2.95|4.96|2.96|4.95|2.95|0
1729029000000|2024-10-15 21:50:00|4.96|2.96|4.95|2.95|4.96|2.96|4.95|2.95|0
1729029600000|2024-10-15 22:00:00|4.96|2.96|4.99|2.99|5|3|4.95|2.95|0
1729029900000|2024-10-15 22:05:00|4.98|2.98|4.99|2.99|4.99|2.99|4.98|2.98|0
1729030200000|2024-10-15 22:10:00|4.98|2.98|4.98|2.98|4.98|2.98|4.97|2.97|0
1729030500000|2024-10-15 22:15:00|4.97|2.97|4.97|2.97|4.98|2.98|4.96|2.96|0
1729030800000|2024-10-15 22:20:00|4.96|2.96|4.96|2.96|4.96|2.96|4.95|2.95|0
1729031100000|2024-10-15 22:25:00|4.95|2.95|4.96|2.96|4.96|2.96|4.95|2.95|0
1729031400000|2024-10-15 22:30:00|4.95|2.95|4.95|2.95|4.96|2.96|4.95|2.95|0
1729031700000|2024-10-15 22:35:00|4.94|2.94|4.95|2.95|4.95|2.95|4.94|2.94|0
1729032000000|2024-10-15 22:40:00|4.96|2.96|4.96|2.96|4.96|2.96|4.96|2.96|0
1729032300000|2024-10-15 22:45:00|4.95|2.95|4.95|2.95|4.95|2.95|4.95|2.95|0
1729032600000|2024-10-15 22:50:00|4.96|2.96|4.93|2.93|4.96|2.96|4.93|2.93|0
1729033200000|2024-10-15 23:00:00|4.92|2.92|4.92|2.92|4.92|2.92|4.91|2.91|0
1729033500000|2024-10-15 23:05:00|4.93|2.93|4.92|2.92|4.93|2.93|4.92|2.92|0
1729033800000|2024-10-15 23:10:00|4.93|2.93|4.93|2.93|4.93|2.93|4.93|2.93|0
1729034100000|2024-10-15 23:15:00|4.92|2.92|4.92|2.92|4.93|2.93|4.92|2.92|0
1729034400000|2024-10-15 23:20:00|4.91|2.91|4.92|2.92|4.92|2.92|4.91|2.91|0
1729034700000|2024-10-15 23:25:00|4.91|2.91|4.91|2.91|4.92|2.92|4.91|2.91|0
1729035000000|2024-10-15 23:30:00|4.92|2.92|4.91|2.91|4.92|2.92|4.91|2.91|0
1729035300000|2024-10-15 23:35:00|4.92|2.92|4.92|2.92|4.92|2.92|4.92|2.92|0
1729035600000|2024-10-15 23:40:00|4.91|2.91|4.91|2.91|4.91|2.91|4.91|2.91|0
1729035900000|2024-10-15 23:45:00|4.9|2.9|4.91|2.91|4.91|2.91|4.9|2.9|0
1729036200000|2024-10-15 23:50:00|4.92|2.92|4.92|2.92|4.92|2.92|4.91|2.91|0
1729036500000|2024-10-15 23:55:00|4.91|2.91|4.92|2.92|4.92|2.92|4.91|2.91|0
1729036800000|2024-10-16 00:00:00|4.93|2.93|4.92|2.92|4.93|2.93|4.92|2.92|0
1729037100000|2024-10-16 00:05:00|4.93|2.93|4.92|2.92|4.93|2.93|4.92|2.92|0
1729037400000|2024-10-16 00:10:00|4.91|2.91|4.92|2.92|4.92|2.92|4.91|2.91|0
1729037700000|2024-10-16 00:15:00|4.91|2.91|5|3|5.03|3.03|4.91|2.91|0
1729038000000|2024-10-16 00:20:00|4.99|2.99|4.99|2.99|4.99|2.99|4.99|2.99|0
1729038300000|2024-10-16 00:25:00|5|3|5|3|5.01|3.01|4.99|2.99|0
1729038600000|2024-10-16 00:30:00|4.87|3.12|4.88|3.13|4.88|3.13|4.87|3.12|0
1729038900000|2024-10-16 00:35:00|4.87|3.12|4.86|3.11|4.88|3.13|4.86|3.11|0
1729039200000|2024-10-16 00:40:00|4.87|3.12|4.87|3.12|4.87|3.12|4.87|3.12|0
1729039500000|2024-10-16 00:45:00|4.88|3.13|4.87|3.12|4.88|3.13|4.87|3.12|0
1729039800000|2024-10-16 00:50:00|4.88|3.13|4.88|3.13|4.88|3.13|4.87|3.12|0
1729040100000|2024-10-16 00:55:00|4.87|3.12|4.87|3.12|4.88|3.13|4.87|3.12|0
1729040400000|2024-10-16 01:00:00|4.88|3.13|4.88|3.13|4.88|3.13|4.87|3.12|0
1729040700000|2024-10-16 01:05:00|4.87|3.12|4.88|3.13|4.88|3.13|4.87|3.12|0
1729041000000|2024-10-16 01:10:00|4.89|3.14|4.88|3.13|4.89|3.14|4.87|3.12|0
1729041300000|2024-10-16 01:15:00|4.87|3.12|4.86|3.11|4.88|3.13|4.86|3.11|0
1729041600000|2024-10-16 01:20:00|4.87|3.12|4.91|3.16|4.91|3.16|4.86|3.11|0
1729041900000|2024-10-16 01:25:00|4.92|3.17|4.92|3.17|4.92|3.17|4.91|3.16|0
1729042200000|2024-10-16 01:30:00|4.91|3.16|4.92|3.17|4.92|3.17|4.91|3.16|0
1729042500000|2024-10-16 01:35:00|4.91|3.16|4.91|3.16|4.92|3.17|4.91|3.16|0
1729042800000|2024-10-16 01:40:00|4.9|3.15|4.9|3.15|4.9|3.15|4.9|3.15|0
1729043100000|2024-10-16 01:45:00|4.89|3.14|4.9|3.15|4.9|3.15|4.89|3.14|0
1729043400000|2024-10-16 01:50:00|4.89|3.14|4.89|3.14|4.9|3.15|4.89|3.14|0
1729043700000|2024-10-16 01:55:00|4.9|3.15|4.9|3.15|4.91|3.16|4.9|3.15|0
1729044600000|2024-10-16 02:10:00|4.89|3.14|4.89|3.14|4.89|3.14|4.89|3.14|0
1729044900000|2024-10-16 02:15:00|4.9|3.15|4.9|3.15|4.9|3.15|4.89|3.14|0
1729045200000|2024-10-16 02:20:00|4.89|3.14|4.89|3.14|4.89|3.14|4.88|3.13|0
1729045500000|2024-10-16 02:25:00|4.88|3.13|4.89|3.14|4.89|3.14|4.88|3.13|0
1729045800000|2024-10-16 02:30:00|4.88|3.13|4.88|3.13|4.88|3.13|4.88|3.13|0
1729047000000|2024-10-16 02:50:00|4.89|3.14|4.88|3.13|4.89|3.14|4.88|3.13|0
1729047600000|2024-10-16 03:00:00|4.89|3.14|4.89|3.14|4.89|3.14|4.88|3.13|0
1729047900000|2024-10-16 03:05:00|4.88|3.13|4.89|3.14|4.89|3.14|4.88|3.13|0
1729048200000|2024-10-16 03:10:00|4.88|3.13|4.88|3.13|4.89|3.14|4.88|3.13|0
1729048800000|2024-10-16 03:20:00|4.87|3.12|4.88|3.13|4.88|3.13|4.87|3.12|0
1729049100000|2024-10-16 03:25:00|4.87|3.12|4.87|3.12|4.88|3.13|4.87|3.12|0
1729049700000|2024-10-16 03:35:00|4.88|3.13|4.88|3.13|4.88|3.13|4.87|3.12|0
1729050000000|2024-10-16 03:40:00|4.87|3.12|4.87|3.12|4.88|3.13|4.86|3.11|0
1729050300000|2024-10-16 03:45:00|4.86|3.11|4.87|3.12|4.87|3.12|4.86|3.11|0
1729050600000|2024-10-16 03:50:00|4.86|3.11|4.86|3.11|4.87|3.12|4.86|3.11|0
1729051500000|2024-10-16 04:05:00|4.85|3.1|4.85|3.1|4.86|3.11|4.85|3.1|0
1729051800000|2024-10-16 04:10:00|4.86|3.11|4.86|3.11|4.86|3.11|4.85|3.1|0
1729052100000|2024-10-16 04:15:00|4.85|3.1|4.86|3.11|4.86|3.11|4.85|3.1|0
1729052400000|2024-10-16 04:20:00|4.87|3.12|4.87|3.12|4.87|3.12|4.86|3.11|0
1729052700000|2024-10-16 04:25:00|4.86|3.11|4.86|3.11|4.86|3.11|4.86|3.11|0
1729053000000|2024-10-16 04:30:00|4.87|3.12|4.86|3.11|4.87|3.12|4.86|3.11|0
1729053300000|2024-10-16 04:35:00|4.85|3.1|4.85|3.1|4.85|3.1|4.85|3.1|0
1729053600000|2024-10-16 04:40:00|4.86|3.11|4.86|3.11|4.86|3.11|4.86|3.11|0
1729054500000|2024-10-16 04:55:00|4.85|3.1|4.85|3.1|4.86|3.11|4.85|3.1|0
1729055100000|2024-10-16 05:05:00|4.86|3.11|4.87|3.12|4.87|3.12|4.85|3.1|0
1729055400000|2024-10-16 05:10:00|4.86|3.11|4.86|3.11|4.87|3.12|4.86|3.11|0
1729055700000|2024-10-16 05:15:00|4.87|3.12|4.87|3.12|4.87|3.12|4.86|3.11|0
1729056300000|2024-10-16 05:25:00|4.86|3.11|4.85|3.1|4.86|3.11|4.85|3.1|0
1729056600000|2024-10-16 05:30:00|4.86|3.11|4.86|3.11|4.86|3.11|4.86|3.11|0
1729057200000|2024-10-16 05:40:00|4.85|3.1|4.85|3.1|4.86|3.11|4.85|3.1|0
1729057500000|2024-10-16 05:45:00|4.86|3.11|4.85|3.1|4.86|3.11|4.85|3.1|0
1729057800000|2024-10-16 05:50:00|4.86|3.11|4.86|3.11|4.86|3.11|4.85|3.1|0
1729058100000|2024-10-16 05:55:00|4.85|3.1|4.85|3.1|4.85|3.1|4.85|3.1|0
1729058400000|2024-10-16 06:00:00|4.86|3.11|4.87|3.12|4.87|3.12|4.86|3.11|0
1729058700000|2024-10-16 06:05:00|4.86|3.11|4.87|3.12|4.87|3.12|4.86|3.11|0
1729059000000|2024-10-16 06:10:00|4.88|3.13|4.87|3.12|4.88|3.13|4.87|3.12|0
1729059300000|2024-10-16 06:15:00|4.86|3.11|4.87|3.12|4.87|3.12|4.86|3.11|0
1729059600000|2024-10-16 06:20:00|4.88|3.13|4.87|3.12|4.88|3.13|4.87|3.12|0
1729059900000|2024-10-16 06:25:00|4.88|3.13|4.87|3.12|4.88|3.13|4.87|3.12|0
1729060200000|2024-10-16 06:30:00|4.86|3.11|4.87|3.12|4.87|3.12|4.86|3.11|0
1729060500000|2024-10-16 06:35:00|4.86|3.11|4.86|3.11|4.86|3.11|4.86|3.11|0
1729060800000|2024-10-16 06:40:00|4.87|3.12|4.86|3.11|4.87|3.12|4.86|3.11|0
1729061100000|2024-10-16 06:45:00|4.85|3.1|4.85|3.1|4.85|3.1|4.85|3.1|0
1729061400000|2024-10-16 06:50:00|4.84|3.09|4.85|3.1|4.85|3.1|4.84|3.09|0
1729061700000|2024-10-16 06:55:00|4.86|3.11|4.86|3.11|4.86|3.11|4.85|3.1|0
1729062000000|2024-10-16 07:00:00|4.87|3.12|4.86|3.11|4.88|3.13|4.85|3.1|0
1729062300000|2024-10-16 07:05:00|4.87|3.12|4.87|3.12|4.88|3.13|4.86|3.11|0
1729062600000|2024-10-16 07:10:00|4.88|3.13|4.89|3.14|4.9|3.15|4.87|3.12|0
1729062900000|2024-10-16 07:15:00|4.88|3.13|4.9|3.15|4.9|3.15|4.88|3.13|0
1729063200000|2024-10-16 07:20:00|4.91|3.16|4.92|3.17|4.92|3.17|4.89|3.14|0
1729063500000|2024-10-16 07:25:00|4.91|3.16|4.88|3.13|4.91|3.16|4.88|3.13|0
1729063800000|2024-10-16 07:30:00|4.87|3.12|4.86|3.11|4.88|3.13|4.86|3.11|0
1729064100000|2024-10-16 07:35:00|4.85|3.1|4.87|3.12|4.87|3.12|4.85|3.1|0
1729064400000|2024-10-16 07:40:00|4.86|3.11|4.85|3.1|4.87|3.12|4.85|3.1|0
1729064700000|2024-10-16 07:45:00|4.86|3.11|4.85|3.1|4.86|3.11|4.85|3.1|0
1729065000000|2024-10-16 07:50:00|4.84|3.09|4.85|3.1|4.85|3.1|4.84|3.09|0
1729065300000|2024-10-16 07:55:00|4.84|3.09|4.84|3.09|4.85|3.1|4.84|3.09|0
1729065600000|2024-10-16 08:00:00|4.85|3.1|4.85|3.1|4.86|3.11|4.83|3.08|0
1729065900000|2024-10-16 08:05:00|4.86|3.11|4.85|3.1|4.86|3.11|4.85|3.1|0
1729066200000|2024-10-16 08:10:00|4.86|3.11|4.87|3.12|4.87|3.12|4.84|3.09|0
1729066500000|2024-10-16 08:15:00|4.86|3.11|4.86|3.11|4.88|3.13|4.86|3.11|0
1729066800000|2024-10-16 08:20:00|4.87|3.12|4.87|3.12|4.88|3.13|4.86|3.11|0
1729067100000|2024-10-16 08:25:00|4.88|3.13|4.85|3.1|4.88|3.13|4.85|3.1|0
1729067400000|2024-10-16 08:30:00|4.86|3.11|4.86|3.11|4.86|3.11|4.85|3.1|0
1729067700000|2024-10-16 08:35:00|4.87|3.12|4.85|3.1|4.87|3.12|4.84|3.09|0
1729068000000|2024-10-16 08:40:00|4.86|3.11|4.85|3.1|4.86|3.11|4.84|3.09|0
1729068300000|2024-10-16 08:45:00|4.86|3.11|4.85|3.1|4.86|3.11|4.85|3.1|0
1729068600000|2024-10-16 08:50:00|4.86|3.11|4.85|3.1|4.86|3.11|4.85|3.1|0
1729068900000|2024-10-16 08:55:00|4.86|3.11|4.85|3.1|4.86|3.11|4.85|3.1|0
1729069200000|2024-10-16 09:00:00|4.86|3.11|4.85|3.1|4.86|3.11|4.84|3.09|0
1729069500000|2024-10-16 09:05:00|4.84|3.09|4.84|3.09|4.85|3.1|4.83|3.08|0
1729069800000|2024-10-16 09:10:00|4.83|3.08|4.83|3.08|4.84|3.09|4.83|3.08|0
1729070100000|2024-10-16 09:15:00|4.84|3.09|4.84|3.09|4.84|3.09|4.84|3.09|0
1729070400000|2024-10-16 09:20:00|4.85|3.1|4.85|3.1|4.85|3.1|4.84|3.09|0
1729070700000|2024-10-16 09:25:00|4.86|3.11|4.85|3.1|4.86|3.11|4.85|3.1|0
1729071000000|2024-10-16 09:30:00|4.84|3.09|4.85|3.1|4.85|3.1|4.83|3.08|0
1729071300000|2024-10-16 09:35:00|4.84|3.09|4.84|3.09|4.85|3.1|4.83|3.08|0
1729071600000|2024-10-16 09:40:00|4.83|3.08|4.84|3.09|4.84|3.09|4.83|3.08|0
1729071900000|2024-10-16 09:45:00|4.85|3.1|4.84|3.09|4.85|3.1|4.84|3.09|0
1729072200000|2024-10-16 09:50:00|4.83|3.08|4.84|3.09|4.84|3.09|4.83|3.08|0
1729072500000|2024-10-16 09:55:00|4.83|3.08|4.83|3.08|4.84|3.09|4.83|3.08|0
1729072800000|2024-10-16 10:00:00|4.82|3.07|4.83|3.08|4.84|3.09|4.82|3.07|0
1729073100000|2024-10-16 10:05:00|4.84|3.09|4.84|3.09|4.84|3.09|4.82|3.07|0
1729073400000|2024-10-16 10:10:00|4.83|3.08|4.84|3.09|4.84|3.09|4.83|3.08|0
1729073700000|2024-10-16 10:15:00|4.85|3.1|4.83|3.08|4.85|3.1|4.83|3.08|0
1729074000000|2024-10-16 10:20:00|4.84|3.09|4.83|3.08|4.84|3.09|4.82|3.07|0
1729074300000|2024-10-16 10:25:00|4.82|3.07|4.83|3.08|4.83|3.08|4.82|3.07|0
1729074900000|2024-10-16 10:35:00|4.82|3.07|4.83|3.08|4.83|3.08|4.82|3.07|0
1729075200000|2024-10-16 10:40:00|4.82|3.07|4.82|3.07|4.83|3.08|4.82|3.07|0
1729075500000|2024-10-16 10:45:00|4.83|3.08|4.82|3.07|4.83|3.08|4.82|3.07|0
1729076100000|2024-10-16 10:55:00|4.81|3.06|4.81|3.06|4.82|3.07|4.81|3.06|0
1729076400000|2024-10-16 11:00:00|4.82|3.07|4.82|3.07|4.82|3.07|4.81|3.06|0
1729076700000|2024-10-16 11:05:00|4.81|3.06|4.8|3.05|4.81|3.06|4.8|3.05|0
1729077300000|2024-10-16 11:15:00|4.79|3.04|4.8|3.05|4.8|3.05|4.79|3.04|0
1729077600000|2024-10-16 11:20:00|4.79|3.04|4.79|3.04|4.8|3.05|4.79|3.04|0
1729077900000|2024-10-16 11:25:00|4.8|3.05|4.79|3.04|4.8|3.05|4.79|3.04|0
1729078200000|2024-10-16 11:30:00|4.78|3.03|4.79|3.04|4.79|3.04|4.78|3.03|0
1729078500000|2024-10-16 11:35:00|4.78|3.03|4.8|3.05|4.8|3.05|4.78|3.03|0
1729078800000|2024-10-16 11:40:00|4.81|3.06|4.8|3.05|4.81|3.06|4.8|3.05|0
1729079100000|2024-10-16 11:45:00|4.81|3.06|4.8|3.05|4.81|3.06|4.79|3.04|0
1729079400000|2024-10-16 11:50:00|4.79|3.04|4.8|3.05|4.8|3.05|4.79|3.04|0
1729079700000|2024-10-16 11:55:00|4.79|3.04|4.78|3.03|4.8|3.05|4.78|3.03|0
1729080000000|2024-10-16 12:00:00|4.79|3.04|4.79|3.04|4.8|3.05|4.78|3.03|0
1729080300000|2024-10-16 12:05:00|4.8|3.05|4.79|3.04|4.8|3.05|4.79|3.04|0
1729080600000|2024-10-16 12:10:00|4.8|3.05|4.8|3.05|4.8|3.05|4.79|3.04|0
1729080900000|2024-10-16 12:15:00|4.79|3.04|4.8|3.05|4.8|3.05|4.79|3.04|0
1729081200000|2024-10-16 12:20:00|4.81|3.06|4.8|3.05|4.81|3.06|4.8|3.05|0
1729081500000|2024-10-16 12:25:00|4.79|3.04|4.79|3.04|4.8|3.05|4.78|3.03|0
1729081800000|2024-10-16 12:30:00|4.8|3.05|4.79|3.04|4.8|3.05|4.79|3.04|0
1729082100000|2024-10-16 12:35:00|4.8|3.05|4.8|3.05|4.81|3.06|4.8|3.05|0
1729082400000|2024-10-16 12:40:00|4.81|3.06|4.81|3.06|4.81|3.06|4.8|3.05|0
1729082700000|2024-10-16 12:45:00|4.82|3.07|4.8|3.05|4.82|3.07|4.8|3.05|0
1729083000000|2024-10-16 12:50:00|4.79|3.04|4.8|3.05|4.8|3.05|4.79|3.04|0
1729083300000|2024-10-16 12:55:00|4.81|3.06|4.81|3.06|4.81|3.06|4.8|3.05|0
1729083600000|2024-10-16 13:00:00|4.8|3.05|4.79|3.04|4.81|3.06|4.79|3.04|0
1729083900000|2024-10-16 13:05:00|4.78|3.03|4.8|3.05|4.8|3.05|4.78|3.03|0
1729084200000|2024-10-16 13:10:00|4.79|3.04|4.79|3.04|4.8|3.05|4.79|3.04|0
1729084500000|2024-10-16 13:15:00|4.8|3.05|4.92|3.17|4.92|3.17|4.58|2.83|0
1729084800000|2024-10-16 13:20:00|5.13|3.38|4.4|2.65|5.74|3.99|4.4|2.65|0
1729085100000|2024-10-16 13:25:00|4.41|2.66|4.42|2.67|4.43|2.68|4.39|2.64|0
1729085400000|2024-10-16 13:30:00|4.41|2.66|4.39|2.64|4.45|2.7|4.35|2.6|0
1729085700000|2024-10-16 13:35:00|4.38|2.63|4.41|2.66|4.41|2.66|4.38|2.63|0
1729086000000|2024-10-16 13:40:00|4.43|2.68|4.44|2.69|4.44|2.69|4.42|2.67|0
1729086300000|2024-10-16 13:45:00|4.43|2.68|4.43|2.68|4.45|2.7|4.41|2.66|0
1729086600000|2024-10-16 13:50:00|4.44|2.69|4.43|2.68|4.44|2.69|4.43|2.68|0
1729086900000|2024-10-16 13:55:00|4.41|2.66|4.44|2.69|4.45|2.7|4.41|2.66|0
1729087200000|2024-10-16 14:00:00|4.45|2.7|4.39|2.64|4.45|2.7|4.39|2.64|0
1729087500000|2024-10-16 14:05:00|4.4|2.65|4.38|2.63|4.43|2.68|4.37|2.62|0
1729087800000|2024-10-16 14:10:00|4.39|2.64|4.39|2.64|4.4|2.65|4.38|2.63|0
1729088100000|2024-10-16 14:15:00|4.4|2.65|4.39|2.64|4.43|2.68|4.38|2.63|0
1729088400000|2024-10-16 14:20:00|4.38|2.63|4.36|2.61|4.39|2.64|4.35|2.6|0
1729088700000|2024-10-16 14:25:00|4.35|2.6|4.35|2.6|4.35|2.6|4.33|2.58|0
1729089000000|2024-10-16 14:30:00|4.4|2.65|4.37|2.62|4.4|2.65|4.36|2.61|0
1729089300000|2024-10-16 14:35:00|4.36|2.61|4.4|2.65|4.4|2.65|4.36|2.61|0
1729089600000|2024-10-16 14:40:00|4.39|2.64|4.4|2.65|4.43|2.68|4.32|2.57|0
1729089900000|2024-10-16 14:45:00|4.39|2.64|4.39|2.64|4.41|2.66|4.39|2.64|0
1729090200000|2024-10-16 14:50:00|4.38|2.63|4.36|2.61|4.38|2.63|4.35|2.6|0
1729090500000|2024-10-16 14:55:00|4.35|2.6|4.37|2.62|4.4|2.65|4.35|2.6|0
1729090800000|2024-10-16 15:00:00|4.38|2.63|4.37|2.62|4.38|2.63|4.36|2.61|0
1729091100000|2024-10-16 15:05:00|4.38|2.63|4.38|2.63|4.39|2.64|4.38|2.63|0
1729091400000|2024-10-16 15:10:00|4.37|2.62|4.35|2.6|4.37|2.62|4.34|2.59|0
1729091700000|2024-10-16 15:15:00|4.34|2.59|4.34|2.59|4.35|2.6|4.33|2.58|0
1729092000000|2024-10-16 15:20:00|4.33|2.58|4.35|2.6|4.38|2.63|4.33|2.58|0
1729092300000|2024-10-16 15:25:00|4.36|2.61|4.33|2.58|4.36|2.61|4.33|2.58|0
1729092600000|2024-10-16 15:30:00|4.34|2.59|4.33|2.58|4.35|2.6|4.33|2.58|0
1729092900000|2024-10-16 15:35:00|4.34|2.59|4.33|2.58|4.35|2.6|4.32|2.57|0
1729093200000|2024-10-16 15:40:00|4.32|2.57|4.32|2.57|4.33|2.58|4.31|2.56|0
1729093500000|2024-10-16 15:45:00|4.33|2.58|4.35|2.6|4.36|2.61|4.33|2.58|0
1729093800000|2024-10-16 15:50:00|4.34|2.59|4.36|2.61|4.36|2.61|4.34|2.59|0
1729094100000|2024-10-16 15:55:00|4.37|2.62|4.36|2.61|4.37|2.62|4.35|2.6|0
1729094400000|2024-10-16 16:00:00|4.35|2.6|4.34|2.59|4.36|2.61|4.33|2.58|0
1729094700000|2024-10-16 16:05:00|4.35|2.6|4.32|2.57|4.35|2.6|4.32|2.57|0
1729095000000|2024-10-16 16:10:00|4.33|2.58|4.33|2.58|4.33|2.58|4.33|2.58|0
1729095300000|2024-10-16 16:15:00|4.32|2.57|4.33|2.58|4.34|2.59|4.32|2.57|0
1729095600000|2024-10-16 16:20:00|4.32|2.57|4.32|2.57|4.33|2.58|4.32|2.57|0
1729095900000|2024-10-16 16:25:00|4.31|2.56|4.31|2.56|4.32|2.57|4.3|2.55|0
1729096200000|2024-10-16 16:30:00|4.3|2.55|4.31|2.56|4.32|2.57|4.29|2.54|0
1729096500000|2024-10-16 16:35:00|4.32|2.57|4.3|2.55|4.32|2.57|4.3|2.55|0
1729096800000|2024-10-16 16:40:00|4.29|2.54|4.3|2.55|4.3|2.55|4.29|2.54|0
1729097100000|2024-10-16 16:45:00|4.31|2.56|4.31|2.56|4.31|2.56|4.3|2.55|0
1729097400000|2024-10-16 16:50:00|4.3|2.55|4.28|2.53|4.31|2.56|4.28|2.53|0
1729097700000|2024-10-16 16:55:00|4.33|2.58|4.29|2.54|4.33|2.58|4.28|2.53|0
1729098000000|2024-10-16 17:00:00|4.28|2.53|4.29|2.54|4.3|2.55|4.28|2.53|0
1729098300000|2024-10-16 17:05:00|4.3|2.55|4.33|2.58|4.33|2.58|4.29|2.54|0
1729098600000|2024-10-16 17:10:00|4.32|2.57|4.32|2.57|4.33|2.58|4.32|2.57|0
1729098900000|2024-10-16 17:15:00|4.31|2.56|4.34|2.59|4.34|2.59|4.31|2.56|0
1729099200000|2024-10-16 17:20:00|4.35|2.6|4.34|2.59|4.35|2.6|4.33|2.58|0
1729099500000|2024-10-16 17:25:00|4.33|2.58|4.33|2.58|4.33|2.58|4.31|2.56|0
1729099800000|2024-10-16 17:30:00|4.32|2.57|4.32|2.57|4.33|2.58|4.32|2.57|0
1729100100000|2024-10-16 17:35:00|4.33|2.58|4.33|2.58|4.33|2.58|4.32|2.57|0
1729100400000|2024-10-16 17:40:00|4.32|2.57|4.31|2.56|4.33|2.58|4.3|2.55|0
1729100700000|2024-10-16 17:45:00|4.3|2.55|4.3|2.55|4.31|2.56|4.29|2.54|0
1729101000000|2024-10-16 17:50:00|4.31|2.56|4.31|2.56|4.31|2.56|4.31|2.56|0
1729101300000|2024-10-16 17:55:00|4.3|2.55|4.29|2.54|4.3|2.55|4.29|2.54|0
1729101600000|2024-10-16 18:00:00|4.3|2.55|4.29|2.54|4.3|2.55|4.28|2.53|0
1729101900000|2024-10-16 18:05:00|4.3|2.55|4.29|2.54|4.3|2.55|4.29|2.54|0
1729102200000|2024-10-16 18:10:00|4.28|2.53|4.28|2.53|4.29|2.54|4.27|2.52|0
1729102500000|2024-10-16 18:15:00|4.27|2.52|4.27|2.52|4.28|2.53|4.27|2.52|0
1729102800000|2024-10-16 18:20:00|4.26|2.51|4.22|2.47|4.26|2.51|4.22|2.47|0
1729103100000|2024-10-16 18:25:00|4.23|2.48|4.29|2.54|4.38|2.63|4.23|2.48|0
1729103400000|2024-10-16 18:30:00|4.28|2.53|4.3|2.55|4.3|2.55|4.28|2.53|0
1729103700000|2024-10-16 18:35:00|4.29|2.54|4.3|2.55|4.31|2.56|4.29|2.54|0
1729104000000|2024-10-16 18:40:00|4.31|2.56|4.28|2.53|4.31|2.56|4.27|2.52|0
1729104300000|2024-10-16 18:45:00|4.27|2.52|4.27|2.52|4.28|2.53|4.27|2.52|0
1729104600000|2024-10-16 18:50:00|4.28|2.53|4.28|2.53|4.28|2.53|4.27|2.52|0
1729104900000|2024-10-16 18:55:00|4.27|2.52|4.28|2.53|4.28|2.53|4.27|2.52|0
1729105200000|2024-10-16 19:00:00|4.29|2.54|4.29|2.54|4.3|2.55|4.28|2.53|0
1729105500000|2024-10-16 19:05:00|4.28|2.53|4.25|2.5|4.29|2.54|4.25|2.5|0
1729105800000|2024-10-16 19:10:00|4.24|2.49|4.25|2.5|4.25|2.5|4.24|2.49|0
1729106100000|2024-10-16 19:15:00|4.24|2.49|4.25|2.5|4.25|2.5|4.24|2.49|0
1729106400000|2024-10-16 19:20:00|4.24|2.49|4.26|2.51|4.26|2.51|4.24|2.49|0
1729106700000|2024-10-16 19:25:00|4.25|2.5|4.25|2.5|4.26|2.51|4.25|2.5|0
1729107000000|2024-10-16 19:30:00|4.26|2.51|4.24|2.49|4.26|2.51|4.24|2.49|0
1729107300000|2024-10-16 19:35:00|4.25|2.5|4.25|2.5|4.25|2.5|4.25|2.5|0
1729107600000|2024-10-16 19:40:00|4.24|2.49|4.25|2.5|4.25|2.5|4.24|2.49|0
1729107900000|2024-10-16 19:45:00|4.26|2.51|4.12|2.37|4.26|2.51|4.12|2.37|0
1729108200000|2024-10-16 19:50:00|4.11|2.36|4.1|2.35|4.13|2.38|4.1|2.35|0
1729108500000|2024-10-16 19:55:00|4.11|2.36|4.1|2.35|4.11|2.36|4.09|2.34|0
1729108800000|2024-10-16 20:00:00|4.11|2.36|4.1|2.35|4.11|2.36|4.1|2.35|0
1729109100000|2024-10-16 20:05:00|4.11|2.36|4.11|2.36|4.11|2.36|4.11|2.36|0
1729109400000|2024-10-16 20:10:00|4.1|2.35|4.1|2.35|4.11|2.36|4.1|2.35|0
1729109700000|2024-10-16 20:15:00|4.23|2.23|4.24|2.24|4.24|2.24|4.23|2.23|0
1729110000000|2024-10-16 20:20:00|4.23|2.23|4.23|2.23|4.24|2.24|4.23|2.23|0
1729110600000|2024-10-16 20:30:00|4.22|2.22|4.22|2.22|4.23|2.23|4.22|2.22|0
1729111200000|2024-10-16 20:40:00|4.23|2.23|4.23|2.23|4.23|2.23|4.23|2.23|0
1729111500000|2024-10-16 20:45:00|4.22|2.22|4.23|2.23|4.23|2.23|4.22|2.22|0
1729111800000|2024-10-16 20:50:00|4.24|2.24|4.24|2.24|4.24|2.24|4.24|2.24|0
1729112100000|2024-10-16 20:55:00|4.23|2.23|4.24|2.24|4.24|2.24|4.23|2.23|0
1729113300000|2024-10-16 21:15:00|4.23|2.23|4.23|2.23|4.23|2.23|4.23|2.23|0
1729113600000|2024-10-16 21:20:00|4.24|2.24|4.23|2.23|4.24|2.24|4.23|2.23|0
1729114200000|2024-10-16 21:30:00|4.24|2.24|4.24|2.24|4.24|2.24|4.24|2.24|0
1729114500000|2024-10-16 21:35:00|4.23|2.23|4.23|2.23|4.24|2.24|4.23|2.23|0
1729116000000|2024-10-16 22:00:00|4.22|2.22|4.23|2.23|4.23|2.23|4.22|2.22|0
1729116300000|2024-10-16 22:05:00|4.24|2.24|4.24|2.24|4.24|2.24|4.24|2.24|0
1729116600000|2024-10-16 22:10:00|4.25|2.25|4.24|2.24|4.25|2.25|4.24|2.24|0
1729116900000|2024-10-16 22:15:00|4.23|2.23|4.24|2.24|4.24|2.24|4.23|2.23|0
1729117200000|2024-10-16 22:20:00|4.23|2.23|4.24|2.24|4.24|2.24|4.23|2.23|0
1729117800000|2024-10-16 22:30:00|4.23|2.23|4.23|2.23|4.24|2.24|4.23|2.23|0
1729118100000|2024-10-16 22:35:00|4.24|2.24|4.23|2.23|4.24|2.24|4.23|2.23|0
1729118400000|2024-10-16 22:40:00|4.24|2.24|4.23|2.23|4.24|2.24|4.23|2.23|0
1729118700000|2024-10-16 22:45:00|4.24|2.24|4.23|2.23|4.24|2.24|4.23|2.23|0
1729119000000|2024-10-16 22:50:00|4.24|2.24|4.23|2.23|4.24|2.24|4.23|2.23|0
1729119600000|2024-10-16 23:00:00|4.24|2.24|4.23|2.23|4.24|2.24|4.23|2.23|0
1729119900000|2024-10-16 23:05:00|4.24|2.24|4.24|2.24|4.24|2.24|4.24|2.24|0
1729120200000|2024-10-16 23:10:00|4.23|2.23|4.23|2.23|4.23|2.23|4.23|2.23|0
1729120500000|2024-10-16 23:15:00|4.24|2.24|4.24|2.24|4.24|2.24|4.23|2.23|0
1729121100000|2024-10-16 23:25:00|4.23|2.23|4.24|2.24|4.24|2.24|4.23|2.23|0
1729121400000|2024-10-16 23:30:00|4.23|2.23|4.24|2.24|4.24|2.24|4.23|2.23|0
1729121700000|2024-10-16 23:35:00|4.25|2.25|4.24|2.24|4.25|2.25|4.24|2.24|0
1729122900000|2024-10-16 23:55:00|4.25|2.25|4.24|2.24|4.25|2.25|4.24|2.24|0
1729123200000|2024-10-17 00:00:00|4.25|2.25|4.25|2.25|4.25|2.25|4.24|2.24|0
1729123500000|2024-10-17 00:05:00|4.26|2.26|4.26|2.26|4.26|2.26|4.25|2.25|0
1729123800000|2024-10-17 00:10:00|4.25|2.25|4.26|2.26|4.27|2.27|4.25|2.25|0
1729124100000|2024-10-17 00:15:00|4.31|2.31|4.3|2.3|4.32|2.32|4.3|2.3|0
1729124700000|2024-10-17 00:25:00|4.29|2.29|4.28|2.28|4.3|2.3|4.28|2.28|0
1729125000000|2024-10-17 00:30:00|4.16|2.41|4.16|2.41|4.16|2.41|4.14|2.39|0
1729125600000|2024-10-17 00:40:00|4.15|2.4|4.15|2.4|4.16|2.41|4.15|2.4|0
1729125900000|2024-10-17 00:45:00|4.16|2.41|4.16|2.41|4.16|2.41|4.16|2.41|0
1729126200000|2024-10-17 00:50:00|4.15|2.4|4.16|2.41|4.16|2.41|4.15|2.4|0
1729126500000|2024-10-17 00:55:00|4.15|2.4|4.15|2.4|4.16|2.41|4.15|2.4|0
1729126800000|2024-10-17 01:00:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1729127100000|2024-10-17 01:05:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1729127400000|2024-10-17 01:10:00|4.14|2.39|4.15|2.4|4.15|2.4|4.14|2.39|0
1729127700000|2024-10-17 01:15:00|4.16|2.41|4.16|2.41|4.16|2.41|4.16|2.41|0
1729128000000|2024-10-17 01:20:00|4.17|2.42|4.16|2.41|4.17|2.42|4.16|2.41|0
1729128300000|2024-10-17 01:25:00|4.17|2.42|4.17|2.42|4.17|2.42|4.17|2.42|0
1729128600000|2024-10-17 01:30:00|4.16|2.41|4.16|2.41|4.17|2.42|4.16|2.41|0
1729129500000|2024-10-17 01:45:00|4.15|2.4|4.15|2.4|4.15|2.4|4.15|2.4|0
1729129800000|2024-10-17 01:50:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1729130100000|2024-10-17 01:55:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1729130400000|2024-10-17 02:00:00|4.14|2.39|4.14|2.39|4.15|2.4|4.14|2.39|0
1729130700000|2024-10-17 02:05:00|4.15|2.4|4.14|2.39|4.15|2.4|4.14|2.39|0
1729131000000|2024-10-17 02:10:00|4.15|2.4|4.15|2.4|4.15|2.4|4.14|2.39|0
1729131300000|2024-10-17 02:15:00|4.14|2.39|4.15|2.4|4.15|2.4|4.14|2.39|0
1729131600000|2024-10-17 02:20:00|4.14|2.39|4.14|2.39|4.14|2.39|4.14|2.39|0
1729131900000|2024-10-17 02:25:00|4.15|2.4|4.15|2.4|4.15|2.4|4.14|2.39|0
1729132200000|2024-10-17 02:30:00|4.14|2.39|4.15|2.4|4.15|2.4|4.14|2.39|0
1729132500000|2024-10-17 02:35:00|4.16|2.41|4.16|2.41|4.16|2.41|4.15|2.4|0
1729132800000|2024-10-17 02:40:00|4.17|2.42|4.16|2.41|4.18|2.43|4.16|2.41|0
1729133100000|2024-10-17 02:45:00|4.17|2.42|4.16|2.41|4.17|2.42|4.15|2.4|0
1729133700000|2024-10-17 02:55:00|4.15|2.4|4.16|2.41|4.16|2.41|4.15|2.4|0
1729134000000|2024-10-17 03:00:00|4.15|2.4|4.15|2.4|4.15|2.4|4.15|2.4|0
1729134600000|2024-10-17 03:10:00|4.16|2.41|4.16|2.41|4.16|2.41|4.15|2.4|0
1729134900000|2024-10-17 03:15:00|4.15|2.4|4.15|2.4|4.15|2.4|4.15|2.4|0
1729135200000|2024-10-17 03:20:00|4.16|2.41|4.16|2.41|4.16|2.41|4.15|2.4|0
1729135500000|2024-10-17 03:25:00|4.15|2.4|4.15|2.4|4.16|2.41|4.15|2.4|0
1729135800000|2024-10-17 03:30:00|4.16|2.41|4.16|2.41|4.16|2.41|4.15|2.4|0
1729136100000|2024-10-17 03:35:00|4.15|2.4|4.15|2.4|4.15|2.4|4.15|2.4|0
1729136400000|2024-10-17 03:40:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1729136700000|2024-10-17 03:45:00|4.16|2.41|4.16|2.41|4.16|2.41|4.15|2.4|0
1729137000000|2024-10-17 03:50:00|4.15|2.4|4.16|2.41|4.16|2.41|4.15|2.4|0
1729137300000|2024-10-17 03:55:00|4.15|2.4|4.16|2.41|4.16|2.41|4.15|2.4|0
1729137600000|2024-10-17 04:00:00|4.15|2.4|4.16|2.41|4.16|2.41|4.15|2.4|0
1729138200000|2024-10-17 04:10:00|4.17|2.42|4.16|2.41|4.17|2.42|4.16|2.41|0
1729138800000|2024-10-17 04:20:00|4.15|2.4|4.16|2.41|4.16|2.41|4.15|2.4|0
1729139400000|2024-10-17 04:30:00|4.15|2.4|4.16|2.41|4.16|2.41|4.15|2.4|0
1729139700000|2024-10-17 04:35:00|4.15|2.4|4.16|2.41|4.16|2.41|4.15|2.4|0
1729140000000|2024-10-17 04:40:00|4.15|2.4|4.15|2.4|4.16|2.41|4.15|2.4|0
1729140600000|2024-10-17 04:50:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1729141200000|2024-10-17 05:00:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1729141500000|2024-10-17 05:05:00|4.14|2.39|4.14|2.39|4.14|2.39|4.14|2.39|0
1729142100000|2024-10-17 05:15:00|4.13|2.38|4.13|2.38|4.14|2.39|4.13|2.38|0
1729142700000|2024-10-17 05:25:00|4.14|2.39|4.14|2.39|4.14|2.39|4.14|2.39|0
1729143000000|2024-10-17 05:30:00|4.13|2.38|4.11|2.36|4.13|2.38|4.11|2.36|0
1729143300000|2024-10-17 05:35:00|4.1|2.35|4.1|2.35|4.11|2.36|4.1|2.35|0
1729143600000|2024-10-17 05:40:00|4.11|2.36|4.1|2.35|4.11|2.36|4.1|2.35|0
1729144500000|2024-10-17 05:55:00|4.09|2.34|4.1|2.35|4.1|2.35|4.09|2.34|0
1729144800000|2024-10-17 06:00:00|4.09|2.34|4.1|2.35|4.1|2.35|4.09|2.34|0
1729145100000|2024-10-17 06:05:00|4.09|2.34|4.08|2.33|4.09|2.34|4.08|2.33|0
1729145400000|2024-10-17 06:10:00|4.07|2.32|4.06|2.31|4.07|2.32|4.06|2.31|0
1729145700000|2024-10-17 06:15:00|4.07|2.32|4.06|2.31|4.07|2.32|4.06|2.31|0
1729146000000|2024-10-17 06:20:00|4.05|2.3|4.06|2.31|4.07|2.32|4.05|2.3|0
1729146300000|2024-10-17 06:25:00|4.05|2.3|4.06|2.31|4.06|2.31|4.05|2.3|0
1729146600000|2024-10-17 06:30:00|4.05|2.3|4.04|2.29|4.05|2.3|4.04|2.29|0
1729146900000|2024-10-17 06:35:00|4.05|2.3|4.01|2.26|4.05|2.3|4.01|2.26|0
1729147200000|2024-10-17 06:40:00|4.02|2.27|4.01|2.26|4.02|2.27|4.01|2.26|0
1729147500000|2024-10-17 06:45:00|4.02|2.27|4.01|2.26|4.02|2.27|4|2.25|0
1729147800000|2024-10-17 06:50:00|4|2.25|4.02|2.27|4.05|2.3|4|2.25|0
1729148100000|2024-10-17 06:55:00|4.03|2.28|4.02|2.27|4.03|2.28|4.01|2.26|0
1729148400000|2024-10-17 07:00:00|4.01|2.26|4.02|2.27|4.02|2.27|4|2.25|0
1729148700000|2024-10-17 07:05:00|4.01|2.26|4.02|2.27|4.03|2.28|4.01|2.26|0
1729149000000|2024-10-17 07:10:00|4.01|2.26|4.02|2.27|4.02|2.27|4.01|2.26|0
1729149300000|2024-10-17 07:15:00|4.01|2.26|4.02|2.27|4.02|2.27|4.01|2.26|0
1729149600000|2024-10-17 07:20:00|4.01|2.26|4.02|2.27|4.02|2.27|4.01|2.26|0
1729149900000|2024-10-17 07:25:00|4.01|2.26|4.01|2.26|4.01|2.26|4|2.25|0
1729150200000|2024-10-17 07:30:00|4|2.25|3.99|2.24|4.01|2.26|3.98|2.23|0
1729150500000|2024-10-17 07:35:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1729150800000|2024-10-17 07:40:00|3.98|2.23|3.98|2.23|3.99|2.24|3.97|2.22|0
1729151100000|2024-10-17 07:45:00|3.99|2.24|3.99|2.24|3.99|2.24|3.98|2.23|0
1729151400000|2024-10-17 07:50:00|3.98|2.23|3.99|2.24|3.99|2.24|3.98|2.23|0
1729151700000|2024-10-17 07:55:00|3.97|2.22|3.96|2.21|3.97|2.22|3.96|2.21|0
1729152000000|2024-10-17 08:00:00|3.95|2.2|3.94|2.19|3.95|2.2|3.94|2.19|0
1729152300000|2024-10-17 08:05:00|3.95|2.2|3.94|2.19|3.96|2.21|3.94|2.19|0
1729152600000|2024-10-17 08:10:00|3.95|2.2|3.94|2.19|3.95|2.2|3.94|2.19|0
1729152900000|2024-10-17 08:15:00|3.93|2.18|3.98|2.23|3.98|2.23|3.93|2.18|0
1729153200000|2024-10-17 08:20:00|3.97|2.22|3.97|2.22|3.98|2.23|3.97|2.22|0
1729153500000|2024-10-17 08:25:00|3.98|2.23|3.96|2.21|3.98|2.23|3.96|2.21|0
1729153800000|2024-10-17 08:30:00|3.95|2.2|3.95|2.2|3.96|2.21|3.95|2.2|0
1729154100000|2024-10-17 08:35:00|3.96|2.21|3.96|2.21|3.96|2.21|3.95|2.2|0
1729154400000|2024-10-17 08:40:00|3.95|2.2|3.96|2.21|3.96|2.21|3.95|2.2|0
1729154700000|2024-10-17 08:45:00|3.95|2.2|3.95|2.2|3.96|2.21|3.94|2.19|0
1729155000000|2024-10-17 08:50:00|3.94|2.19|3.94|2.19|3.95|2.2|3.93|2.18|0
1729155300000|2024-10-17 08:55:00|3.93|2.18|3.93|2.18|3.94|2.19|3.93|2.18|0
1729155600000|2024-10-17 09:00:00|4.02|2.27|3.98|2.23|4.02|2.27|3.97|2.22|0
1729155900000|2024-10-17 09:05:00|3.97|2.22|3.97|2.22|3.98|2.23|3.96|2.21|0
1729156200000|2024-10-17 09:10:00|3.98|2.23|3.98|2.23|3.98|2.23|3.98|2.23|0
1729156500000|2024-10-17 09:15:00|3.97|2.22|3.97|2.22|3.98|2.23|3.97|2.22|0
1729156800000|2024-10-17 09:20:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1729157100000|2024-10-17 09:25:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1729157400000|2024-10-17 09:30:00|3.98|2.23|3.99|2.24|3.99|2.24|3.97|2.22|0
1729157700000|2024-10-17 09:35:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1729158000000|2024-10-17 09:40:00|3.96|2.21|3.96|2.21|3.97|2.22|3.96|2.21|0
1729158300000|2024-10-17 09:45:00|3.97|2.22|3.96|2.21|3.97|2.22|3.95|2.2|0
1729158600000|2024-10-17 09:50:00|3.95|2.2|3.95|2.2|3.95|2.2|3.95|2.2|0
1729158900000|2024-10-17 09:55:00|3.96|2.21|3.96|2.21|3.96|2.21|3.95|2.2|0
1729159200000|2024-10-17 10:00:00|3.95|2.2|3.95|2.2|3.96|2.21|3.95|2.2|0
1729159500000|2024-10-17 10:05:00|3.96|2.21|3.95|2.2|3.96|2.21|3.95|2.2|0
1729159800000|2024-10-17 10:10:00|3.97|2.22|3.97|2.22|3.97|2.22|3.97|2.22|0
1729161000000|2024-10-17 10:30:00|3.98|2.23|3.98|2.23|3.98|2.23|3.98|2.23|0
1729161600000|2024-10-17 10:40:00|3.97|2.22|3.97|2.22|3.98|2.23|3.97|2.22|0
1729161900000|2024-10-17 10:45:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1729162200000|2024-10-17 10:50:00|3.96|2.21|3.96|2.21|3.97|2.22|3.96|2.21|0
1729162500000|2024-10-17 10:55:00|3.95|2.2|3.95|2.2|3.96|2.21|3.95|2.2|0
1729162800000|2024-10-17 11:00:00|3.96|2.21|3.97|2.22|3.97|2.22|3.95|2.2|0
1729163100000|2024-10-17 11:05:00|3.96|2.21|3.97|2.22|3.97|2.22|3.96|2.21|0
1729163400000|2024-10-17 11:10:00|3.96|2.21|3.96|2.21|3.96|2.21|3.96|2.21|0
1729163700000|2024-10-17 11:15:00|3.97|2.22|3.96|2.21|3.97|2.22|3.96|2.21|0
1729164000000|2024-10-17 11:20:00|3.97|2.22|3.96|2.21|3.97|2.22|3.96|2.21|0
1729164300000|2024-10-17 11:25:00|3.97|2.22|3.96|2.21|3.97|2.22|3.96|2.21|0
1729164600000|2024-10-17 11:30:00|3.95|2.2|3.96|2.21|3.96|2.21|3.95|2.2|0
1729164900000|2024-10-17 11:35:00|3.95|2.2|3.95|2.2|3.96|2.21|3.95|2.2|0
1729165200000|2024-10-17 11:40:00|3.96|2.21|3.97|2.22|3.97|2.22|3.96|2.21|0
1729165500000|2024-10-17 11:45:00|3.96|2.21|3.97|2.22|3.97|2.22|3.96|2.21|0
1729166100000|2024-10-17 11:55:00|3.96|2.21|3.96|2.21|3.97|2.22|3.96|2.21|0
1729166400000|2024-10-17 12:00:00|3.95|2.2|3.96|2.21|3.96|2.21|3.95|2.2|0
1729166700000|2024-10-17 12:05:00|3.95|2.2|3.95|2.2|3.95|2.2|3.95|2.2|0
1729167000000|2024-10-17 12:10:00|3.94|2.19|3.94|2.19|3.95|2.2|3.93|2.18|0
1729167300000|2024-10-17 12:15:00|3.93|2.18|3.93|2.18|3.94|2.19|3.92|2.17|0
1729167600000|2024-10-17 12:20:00|3.94|2.19|3.93|2.18|3.94|2.19|3.93|2.18|0
1729167900000|2024-10-17 12:25:00|3.94|2.19|3.94|2.19|3.95|2.2|3.94|2.19|0
1729168200000|2024-10-17 12:30:00|3.92|2.17|3.93|2.18|3.95|2.2|3.91|2.16|0
1729168500000|2024-10-17 12:35:00|3.92|2.17|3.91|2.16|3.92|2.17|3.9|2.15|0
1729168800000|2024-10-17 12:40:00|3.9|2.15|3.94|2.19|3.94|2.19|3.9|2.15|0
1729169100000|2024-10-17 12:45:00|3.95|2.2|3.93|2.18|3.95|2.2|3.92|2.17|0
1729169400000|2024-10-17 12:50:00|3.92|2.17|3.92|2.17|3.93|2.18|3.92|2.17|0
1729169700000|2024-10-17 12:55:00|3.91|2.16|3.9|2.15|3.92|2.17|3.9|2.15|0
1729170000000|2024-10-17 13:00:00|3.91|2.16|3.9|2.15|3.91|2.16|3.89|2.14|0
1729170300000|2024-10-17 13:05:00|3.89|2.14|3.87|2.12|3.89|2.14|3.86|2.11|0
1729170600000|2024-10-17 13:10:00|3.96|2.21|3.97|2.22|3.97|2.22|3.95|2.2|0
1729170900000|2024-10-17 13:15:00|3.96|2.21|3.96|2.21|3.97|2.22|3.96|2.21|0
1729171200000|2024-10-17 13:20:00|3.97|2.22|3.97|2.22|3.97|2.22|3.96|2.21|0
1729171500000|2024-10-17 13:25:00|3.98|2.23|3.97|2.22|3.98|2.23|3.96|2.21|0
1729171800000|2024-10-17 13:30:00|3.96|2.21|3.98|2.23|4.03|2.28|3.94|2.19|0
1729172100000|2024-10-17 13:35:00|3.99|2.24|3.97|2.22|4.08|2.33|3.97|2.22|0
1729172400000|2024-10-17 13:40:00|3.96|2.21|3.94|2.19|3.96|2.21|3.93|2.18|0
1729172700000|2024-10-17 13:45:00|3.95|2.2|3.93|2.18|3.95|2.2|3.93|2.18|0
1729173000000|2024-10-17 13:50:00|3.94|2.19|3.93|2.18|3.94|2.19|3.9|2.15|0
1729173300000|2024-10-17 13:55:00|3.92|2.17|3.96|2.21|3.97|2.22|3.92|2.17|0
1729173600000|2024-10-17 14:00:00|3.95|2.2|3.94|2.19|3.95|2.2|3.88|2.13|0
1729173900000|2024-10-17 14:05:00|3.95|2.2|3.95|2.2|3.97|2.22|3.93|2.18|0
1729174200000|2024-10-17 14:10:00|3.96|2.21|3.92|2.17|3.96|2.21|3.92|2.17|0
1729174500000|2024-10-17 14:15:00|3.93|2.18|3.92|2.17|3.94|2.19|3.91|2.16|0
1729174800000|2024-10-17 14:20:00|3.91|2.16|3.85|2.1|3.91|2.16|3.85|2.1|0
1729175100000|2024-10-17 14:25:00|3.86|2.11|3.88|2.13|3.92|2.17|3.85|2.1|0
1729175400000|2024-10-17 14:30:00|3.87|2.12|3.88|2.13|3.9|2.15|3.87|2.12|0
1729175700000|2024-10-17 14:35:00|3.89|2.14|3.9|2.15|3.93|2.18|3.88|2.13|0
1729176000000|2024-10-17 14:40:00|3.89|2.14|3.92|2.17|3.93|2.18|3.88|2.13|0
1729176300000|2024-10-17 14:45:00|3.91|2.16|3.91|2.16|3.93|2.18|3.9|2.15|0
1729176600000|2024-10-17 14:50:00|3.92|2.17|3.92|2.17|3.93|2.18|3.91|2.16|0
1729176900000|2024-10-17 14:55:00|3.91|2.16|3.92|2.17|3.93|2.18|3.9|2.15|0
1729177200000|2024-10-17 15:00:00|3.93|2.18|3.9|2.15|3.95|2.2|3.85|2.1|0
1729177500000|2024-10-17 15:05:00|3.89|2.14|3.84|2.09|3.89|2.14|3.84|2.09|0
1729177800000|2024-10-17 15:10:00|3.85|2.1|3.83|2.08|3.85|2.1|3.82|2.07|0
1729178100000|2024-10-17 15:15:00|3.82|2.07|3.85|2.1|3.91|2.16|3.8|2.05|0
1729178400000|2024-10-17 15:20:00|3.86|2.11|3.85|2.1|3.86|2.11|3.84|2.09|0
1729178700000|2024-10-17 15:25:00|3.84|2.09|3.82|2.07|3.84|2.09|3.82|2.07|0
1729179000000|2024-10-17 15:30:00|3.81|2.06|3.79|2.04|3.81|2.06|3.79|2.04|0
1729179300000|2024-10-17 15:35:00|3.8|2.05|3.79|2.04|3.81|2.06|3.78|2.03|0
1729179600000|2024-10-17 15:40:00|3.78|2.03|3.79|2.04|3.79|2.04|3.78|2.03|0
1729179900000|2024-10-17 15:45:00|3.8|2.05|3.8|2.05|3.8|2.05|3.79|2.04|0
1729180200000|2024-10-17 15:50:00|3.79|2.04|3.79|2.04|3.8|2.05|3.79|2.04|0
1729180500000|2024-10-17 15:55:00|3.78|2.03|3.76|2.01|3.79|2.04|3.76|2.01|0
1729180800000|2024-10-17 16:00:00|3.75|2|3.97|2.22|3.97|2.22|3.75|2|0
1729181100000|2024-10-17 16:05:00|3.96|2.21|3.98|2.23|3.98|2.23|3.96|2.21|0
1729181400000|2024-10-17 16:10:00|3.97|2.22|3.98|2.23|3.99|2.24|3.97|2.22|0
1729181700000|2024-10-17 16:15:00|3.99|2.24|3.98|2.23|3.99|2.24|3.97|2.22|0
1729182000000|2024-10-17 16:20:00|3.99|2.24|3.98|2.23|3.99|2.24|3.97|2.22|0
1729182300000|2024-10-17 16:25:00|3.99|2.24|3.98|2.23|3.99|2.24|3.98|2.23|0
1729182600000|2024-10-17 16:30:00|3.99|2.24|4.01|2.26|4.02|2.27|3.99|2.24|0
1729182900000|2024-10-17 16:35:00|4|2.25|3.99|2.24|4|2.25|3.98|2.23|0
1729183200000|2024-10-17 16:40:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1729183500000|2024-10-17 16:45:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1729183800000|2024-10-17 16:50:00|3.93|2.18|3.92|2.17|3.93|2.18|3.92|2.17|0
1729184100000|2024-10-17 16:55:00|3.93|2.18|3.93|2.18|3.95|2.2|3.92|2.17|0
1729184400000|2024-10-17 17:00:00|3.94|2.19|3.92|2.17|3.94|2.19|3.91|2.16|0
1729184700000|2024-10-17 17:05:00|3.93|2.18|3.93|2.18|3.94|2.19|3.92|2.17|0
1729185000000|2024-10-17 17:10:00|3.92|2.17|3.92|2.17|3.93|2.18|3.92|2.17|0
1729185300000|2024-10-17 17:15:00|3.93|2.18|3.93|2.18|3.93|2.18|3.93|2.18|0
1729185600000|2024-10-17 17:20:00|3.94|2.19|3.94|2.19|3.94|2.19|3.93|2.18|0
1729185900000|2024-10-17 17:25:00|3.95|2.2|3.94|2.19|3.95|2.2|3.94|2.19|0
1729186200000|2024-10-17 17:30:00|3.93|2.18|3.94|2.19|3.94|2.19|3.93|2.18|0
1729186500000|2024-10-17 17:35:00|3.93|2.18|3.93|2.18|3.93|2.18|3.93|2.18|0
1729186800000|2024-10-17 17:40:00|3.92|2.17|3.91|2.16|3.92|2.17|3.91|2.16|0
1729187100000|2024-10-17 17:45:00|3.92|2.17|3.91|2.16|3.92|2.17|3.91|2.16|0
1729187400000|2024-10-17 17:50:00|3.92|2.17|3.92|2.17|3.92|2.17|3.92|2.17|0
1729187700000|2024-10-17 17:55:00|3.93|2.18|3.93|2.18|3.93|2.18|3.92|2.17|0
1729188000000|2024-10-17 18:00:00|3.92|2.17|3.97|2.22|3.97|2.22|3.92|2.17|0
1729188300000|2024-10-17 18:05:00|3.98|2.23|4.02|2.27|4.02|2.27|3.97|2.22|0
1729188600000|2024-10-17 18:10:00|4.03|2.28|4|2.25|4.03|2.28|3.99|2.24|0
1729188900000|2024-10-17 18:15:00|4.01|2.26|4.03|2.28|4.03|2.28|4|2.25|0
1729189200000|2024-10-17 18:20:00|4.02|2.27|4.03|2.28|4.04|2.29|4.02|2.27|0
1729189500000|2024-10-17 18:25:00|4.02|2.27|4.03|2.28|4.03|2.28|4.01|2.26|0
1729189800000|2024-10-17 18:30:00|4.02|2.27|4.02|2.27|4.03|2.28|4.02|2.27|0
1729190100000|2024-10-17 18:35:00|4.03|2.28|4.01|2.26|4.04|2.29|4.01|2.26|0
1729190400000|2024-10-17 18:40:00|4.02|2.27|4.02|2.27|4.03|2.28|4.02|2.27|0
1729190700000|2024-10-17 18:45:00|4.01|2.26|4.01|2.26|4.01|2.26|4|2.25|0
1729191000000|2024-10-17 18:50:00|4|2.25|3.99|2.24|4|2.25|3.99|2.24|0
1729191300000|2024-10-17 18:55:00|4|2.25|3.98|2.23|4|2.25|3.98|2.23|0
1729191600000|2024-10-17 19:00:00|3.99|2.24|4.01|2.26|4.01|2.26|3.98|2.23|0
1729191900000|2024-10-17 19:05:00|4|2.25|3.99|2.24|4.01|2.26|3.99|2.24|0
1729192200000|2024-10-17 19:10:00|3.98|2.23|3.98|2.23|3.98|2.23|3.98|2.23|0
1729192500000|2024-10-17 19:15:00|3.99|2.24|3.91|2.16|3.99|2.24|3.91|2.16|0
1729192800000|2024-10-17 19:20:00|3.92|2.17|3.92|2.17|3.93|2.18|3.91|2.16|0
1729193100000|2024-10-17 19:25:00|3.93|2.18|3.93|2.18|3.93|2.18|3.92|2.17|0
1729193400000|2024-10-17 19:30:00|3.94|2.19|3.93|2.18|3.95|2.2|3.93|2.18|0
1729193700000|2024-10-17 19:35:00|3.94|2.19|3.95|2.2|3.95|2.2|3.93|2.18|0
1729194000000|2024-10-17 19:40:00|3.94|2.19|3.93|2.18|3.95|2.2|3.93|2.18|0
1729194300000|2024-10-17 19:45:00|3.94|2.19|3.92|2.17|3.95|2.2|3.92|2.17|0
1729194600000|2024-10-17 19:50:00|3.93|2.18|3.91|2.16|3.94|2.19|3.91|2.16|0
1729194900000|2024-10-17 19:55:00|3.92|2.17|3.91|2.16|3.93|2.18|3.89|2.14|0
1729195200000|2024-10-17 20:00:00|3.9|2.15|3.89|2.14|3.91|2.16|3.88|2.13|0
1729195500000|2024-10-17 20:05:00|3.9|2.15|3.88|2.13|3.9|2.15|3.87|2.12|0
1729195800000|2024-10-17 20:10:00|3.87|2.12|3.89|2.14|3.89|2.14|3.87|2.12|0
1729196100000|2024-10-17 20:15:00|4.02|2.02|4|2|4.02|2.02|4|2|0
1729196400000|2024-10-17 20:20:00|4.01|2.01|4|2|4.01|2.01|4|2|0
1729196700000|2024-10-17 20:25:00|4.01|2.01|4.01|2.01|4.01|2.01|4.01|2.01|0
1729197000000|2024-10-17 20:30:00|4.02|2.02|4.01|2.01|4.02|2.02|4.01|2.01|0
1729197300000|2024-10-17 20:35:00|4.02|2.02|4.02|2.02|4.02|2.02|4.02|2.02|0
1729197600000|2024-10-17 20:40:00|4.01|2.01|4.01|2.01|4.02|2.02|4.01|2.01|0
1729198500000|2024-10-17 20:55:00|4.02|2.02|4.01|2.01|4.02|2.02|4.01|2.01|0
1729198800000|2024-10-17 21:00:00|4.02|2.02|4.01|2.01|4.02|2.02|4.01|2.01|0
1729200900000|2024-10-17 21:35:00|4|2|4.01|2.01|4.01|2.01|4|2|0
1729201200000|2024-10-17 21:40:00|4|2|4|2|4.01|2.01|4|2|0
1729201800000|2024-10-17 21:50:00|4.01|2.01|4|2|4.01|2.01|4|2|0
1729202400000|2024-10-17 22:00:00|4.01|2.01|4.01|2.01|4.01|2.01|4|2|0
1729202700000|2024-10-17 22:05:00|4|2|4|2|4|2|4|2|0
1729203300000|2024-10-17 22:15:00|3.99|1.99|3.99|1.99|4|2|3.99|1.99|0
1729203600000|2024-10-17 22:20:00|4|2|3.99|1.99|4|2|3.99|1.99|0
1729203900000|2024-10-17 22:25:00|3.98|1.98|3.98|1.98|3.99|1.99|3.98|1.98|0
1729204200000|2024-10-17 22:30:00|3.97|1.97|3.97|1.97|3.98|1.98|3.97|1.97|0
1729205400000|2024-10-17 22:50:00|3.96|1.96|3.97|1.97|3.97|1.97|3.96|1.96|0
1729205700000|2024-10-17 22:55:00|3.98|1.98|3.97|1.97|3.98|1.98|3.97|1.97|0
1729206000000|2024-10-17 23:00:00|3.98|1.98|3.98|1.98|3.98|1.98|3.97|1.97|0
1729206300000|2024-10-17 23:05:00|3.97|1.97|3.98|1.98|3.98|1.98|3.97|1.97|0
1729206600000|2024-10-17 23:10:00|3.97|1.97|3.97|1.97|3.98|1.98|3.97|1.97|0
1729208100000|2024-10-17 23:35:00|3.96|1.96|3.96|1.96|3.96|1.96|3.96|1.96|0
1729208400000|2024-10-17 23:40:00|3.97|1.97|3.97|1.97|3.97|1.97|3.97|1.97|0
1729209300000|2024-10-17 23:55:00|3.96|1.96|3.96|1.96|3.97|1.97|3.96|1.96|0
1729209600000|2024-10-18 00:00:00|3.97|1.97|3.97|1.97|3.98|1.98|3.97|1.97|0
1729209900000|2024-10-18 00:05:00|3.98|1.98|3.98|1.98|3.98|1.98|3.97|1.97|0
1729210200000|2024-10-18 00:10:00|3.97|1.97|3.97|1.97|3.98|1.98|3.97|1.97|0
1729210500000|2024-10-18 00:15:00|3.98|1.98|3.99|1.99|3.99|1.99|3.98|1.98|0
1729210800000|2024-10-18 00:20:00|4|2|4|2|4|2|3.99|1.99|0
1729211100000|2024-10-18 00:25:00|4.01|2.01|4.03|2.03|4.05|2.05|4|2|0
1729211400000|2024-10-18 00:30:00|3.92|2.17|3.89|2.14|3.93|2.18|3.89|2.14|0
1729211700000|2024-10-18 00:35:00|3.9|2.15|3.89|2.14|3.9|2.15|3.89|2.14|0
1729212000000|2024-10-18 00:40:00|3.9|2.15|3.88|2.13|3.9|2.15|3.88|2.13|0
1729212300000|2024-10-18 00:45:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1729212600000|2024-10-18 00:50:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1729212900000|2024-10-18 00:55:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1729213200000|2024-10-18 01:00:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1729213500000|2024-10-18 01:05:00|3.87|2.12|3.87|2.12|3.88|2.13|3.87|2.12|0
1729213800000|2024-10-18 01:10:00|3.88|2.13|3.88|2.13|3.88|2.13|3.87|2.12|0
1729214100000|2024-10-18 01:15:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1729214400000|2024-10-18 01:20:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1729214700000|2024-10-18 01:25:00|3.87|2.12|3.87|2.12|3.88|2.13|3.87|2.12|0
1729215000000|2024-10-18 01:30:00|3.88|2.13|3.88|2.13|3.88|2.13|3.87|2.12|0
1729215300000|2024-10-18 01:35:00|3.87|2.12|3.87|2.12|3.88|2.13|3.87|2.12|0
1729215600000|2024-10-18 01:40:00|3.86|2.11|3.85|2.1|3.87|2.12|3.85|2.1|0
1729215900000|2024-10-18 01:45:00|3.86|2.11|3.85|2.1|3.86|2.11|3.85|2.1|0
1729216800000|2024-10-18 02:00:00|3.84|2.09|3.86|2.11|3.86|2.11|3.84|2.09|0
1729217100000|2024-10-18 02:05:00|3.85|2.1|3.85|2.1|3.86|2.11|3.85|2.1|0
1729217400000|2024-10-18 02:10:00|3.86|2.11|3.86|2.11|3.86|2.11|3.86|2.11|0
1729218000000|2024-10-18 02:20:00|3.85|2.1|3.86|2.11|3.86|2.11|3.85|2.1|0
1729218300000|2024-10-18 02:25:00|3.85|2.1|3.85|2.1|3.86|2.11|3.85|2.1|0
1729218600000|2024-10-18 02:30:00|3.84|2.09|3.84|2.09|3.85|2.1|3.84|2.09|0
1729219200000|2024-10-18 02:40:00|3.85|2.1|3.84|2.09|3.85|2.1|3.84|2.09|0
1729219500000|2024-10-18 02:45:00|3.85|2.1|3.85|2.1|3.85|2.1|3.84|2.09|0
1729220400000|2024-10-18 03:00:00|3.84|2.09|3.84|2.09|3.85|2.1|3.84|2.09|0
1729221000000|2024-10-18 03:10:00|3.85|2.1|3.85|2.1|3.85|2.1|3.84|2.09|0
1729221300000|2024-10-18 03:15:00|3.84|2.09|3.85|2.1|3.85|2.1|3.84|2.09|0
1729221600000|2024-10-18 03:20:00|3.84|2.09|3.84|2.09|3.85|2.1|3.84|2.09|0
1729221900000|2024-10-18 03:25:00|3.92|2.17|3.88|2.13|3.92|2.17|3.88|2.13|0
1729222200000|2024-10-18 03:30:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1729222500000|2024-10-18 03:35:00|3.89|2.14|3.89|2.14|3.89|2.14|3.88|2.13|0
1729223400000|2024-10-18 03:50:00|3.9|2.15|3.9|2.15|3.9|2.15|3.9|2.15|0
1729223700000|2024-10-18 03:55:00|3.89|2.14|3.89|2.14|3.89|2.14|3.89|2.14|0
1729224000000|2024-10-18 04:00:00|3.9|2.15|3.9|2.15|3.9|2.15|3.89|2.14|0
1729224300000|2024-10-18 04:05:00|3.89|2.14|3.89|2.14|3.89|2.14|3.89|2.14|0
1729224600000|2024-10-18 04:10:00|3.9|2.15|3.89|2.14|3.9|2.15|3.89|2.14|0
1729224900000|2024-10-18 04:15:00|3.9|2.15|3.89|2.14|3.9|2.15|3.89|2.14|0
1729225200000|2024-10-18 04:20:00|3.88|2.13|3.88|2.13|3.88|2.13|3.88|2.13|0
1729225500000|2024-10-18 04:25:00|3.89|2.14|3.89|2.14|3.89|2.14|3.88|2.13|0
1729225800000|2024-10-18 04:30:00|3.88|2.13|3.88|2.13|3.89|2.14|3.88|2.13|0
1729226700000|2024-10-18 04:45:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1729227000000|2024-10-18 04:50:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1729227600000|2024-10-18 05:00:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1729227900000|2024-10-18 05:05:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1729228200000|2024-10-18 05:10:00|3.87|2.12|3.87|2.12|3.88|2.13|3.87|2.12|0
1729228800000|2024-10-18 05:20:00|3.88|2.13|3.88|2.13|3.88|2.13|3.87|2.12|0
1729229100000|2024-10-18 05:25:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1729229400000|2024-10-18 05:30:00|3.87|2.12|3.87|2.12|3.87|2.12|3.87|2.12|0
1729229700000|2024-10-18 05:35:00|3.86|2.11|3.87|2.12|3.87|2.12|3.86|2.11|0
1729230000000|2024-10-18 05:40:00|3.86|2.11|3.86|2.11|3.87|2.12|3.86|2.11|0
1729230300000|2024-10-18 05:45:00|3.87|2.12|3.87|2.12|3.87|2.12|3.86|2.11|0
1729230600000|2024-10-18 05:50:00|3.86|2.11|3.86|2.11|3.86|2.11|3.86|2.11|0
1729230900000|2024-10-18 05:55:00|3.85|2.1|3.85|2.1|3.85|2.1|3.85|2.1|0
1729231200000|2024-10-18 06:00:00|3.86|2.11|3.86|2.11|3.86|2.11|3.85|2.1|0
1729231500000|2024-10-18 06:05:00|3.85|2.1|3.85|2.1|3.86|2.11|3.85|2.1|0
1729233000000|2024-10-18 06:30:00|3.84|2.09|3.84|2.09|3.85|2.1|3.84|2.09|0
1729233600000|2024-10-18 06:40:00|3.85|2.1|3.85|2.1|3.85|2.1|3.84|2.09|0
1729233900000|2024-10-18 06:45:00|3.84|2.09|3.81|2.06|3.85|2.1|3.78|2.03|0
1729234200000|2024-10-18 06:50:00|3.82|2.07|3.81|2.06|3.82|2.07|3.81|2.06|0
1729234500000|2024-10-18 06:55:00|3.8|2.05|3.8|2.05|3.8|2.05|3.8|2.05|0
1729234800000|2024-10-18 07:00:00|3.81|2.06|3.8|2.05|3.81|2.06|3.8|2.05|0
1729235100000|2024-10-18 07:05:00|3.79|2.04|3.79|2.04|3.79|2.04|3.79|2.04|0
1729235400000|2024-10-18 07:10:00|3.8|2.05|3.79|2.04|3.8|2.05|3.79|2.04|0
1729236000000|2024-10-18 07:20:00|3.8|2.05|3.79|2.04|3.8|2.05|3.79|2.04|0
1729237200000|2024-10-18 07:40:00|3.78|2.03|3.79|2.04|3.79|2.04|3.78|2.03|0
1729237500000|2024-10-18 07:45:00|3.78|2.03|3.78|2.03|3.79|2.04|3.78|2.03|0
1729237800000|2024-10-18 07:50:00|3.77|2.02|3.77|2.02|3.77|2.02|3.77|2.02|0
1729238100000|2024-10-18 07:55:00|3.76|2.01|3.75|2|3.76|2.01|3.75|2|0
1729238400000|2024-10-18 08:00:00|3.76|2.01|3.75|2|3.76|2.01|3.75|2|0
1729238700000|2024-10-18 08:05:00|3.74|1.99|3.75|2|3.75|2|3.74|1.99|0
1729239000000|2024-10-18 08:10:00|3.74|1.99|3.74|1.99|3.75|2|3.74|1.99|0
1729239300000|2024-10-18 08:15:00|3.8|2.05|3.79|2.04|3.8|2.05|3.79|2.04|0
1729239600000|2024-10-18 08:20:00|3.8|2.05|3.8|2.05|3.8|2.05|3.79|2.04|0
1729239900000|2024-10-18 08:25:00|3.81|2.06|3.8|2.05|3.81|2.06|3.79|2.04|0
1729240500000|2024-10-18 08:35:00|3.81|2.06|3.81|2.06|3.82|2.07|3.81|2.06|0
1729240800000|2024-10-18 08:40:00|3.8|2.05|3.8|2.05|3.81|2.06|3.8|2.05|0
1729241100000|2024-10-18 08:45:00|3.81|2.06|3.8|2.05|3.81|2.06|3.8|2.05|0
1729241400000|2024-10-18 08:50:00|3.79|2.04|3.8|2.05|3.8|2.05|3.79|2.04|0
1729242000000|2024-10-18 09:00:00|3.79|2.04|3.79|2.04|3.8|2.05|3.79|2.04|0
1729242300000|2024-10-18 09:05:00|3.8|2.05|3.79|2.04|3.8|2.05|3.79|2.04|0
1729242600000|2024-10-18 09:10:00|3.78|2.03|3.78|2.03|3.79|2.04|3.78|2.03|0
1729242900000|2024-10-18 09:15:00|3.79|2.04|3.8|2.05|3.8|2.05|3.79|2.04|0
1729243200000|2024-10-18 09:20:00|3.79|2.04|3.79|2.04|3.8|2.05|3.79|2.04|0
1729243500000|2024-10-18 09:25:00|3.78|2.03|3.79|2.04|3.79|2.04|3.78|2.03|0
1729243800000|2024-10-18 09:30:00|3.8|2.05|3.8|2.05|3.81|2.06|3.79|2.04|0
1729244400000|2024-10-18 09:40:00|3.79|2.04|3.8|2.05|3.81|2.06|3.79|2.04|0
1729244700000|2024-10-18 09:45:00|3.79|2.04|3.79|2.04|3.79|2.04|3.79|2.04|0
1729245000000|2024-10-18 09:50:00|3.8|2.05|3.81|2.06|3.81|2.06|3.79|2.04|0
1729245600000|2024-10-18 10:00:00|3.8|2.05|3.81|2.06|3.81|2.06|3.8|2.05|0
1729246200000|2024-10-18 10:10:00|3.82|2.07|3.81|2.06|3.82|2.07|3.81|2.06|0
1729246500000|2024-10-18 10:15:00|3.8|2.05|3.81|2.06|3.81|2.06|3.8|2.05|0
1729246800000|2024-10-18 10:20:00|3.8|2.05|3.8|2.05|3.8|2.05|3.8|2.05|0
1729247100000|2024-10-18 10:25:00|3.79|2.04|3.8|2.05|3.8|2.05|3.79|2.04|0
1729247400000|2024-10-18 10:30:00|3.79|2.04|3.79|2.04|3.8|2.05|3.79|2.04|0
1729247700000|2024-10-18 10:35:00|3.8|2.05|3.79|2.04|3.8|2.05|3.79|2.04|0
1729248600000|2024-10-18 10:50:00|3.78|2.03|3.79|2.04|3.79|2.04|3.78|2.03|0
1729248900000|2024-10-18 10:55:00|3.8|2.05|3.79|2.04|3.8|2.05|3.79|2.04|0
1729249200000|2024-10-18 11:00:00|3.78|2.03|3.79|2.04|3.79|2.04|3.78|2.03|0
1729249500000|2024-10-18 11:05:00|3.8|2.05|3.79|2.04|3.8|2.05|3.79|2.04|0
1729249800000|2024-10-18 11:10:00|3.8|2.05|3.78|2.03|3.8|2.05|3.78|2.03|0
1729250100000|2024-10-18 11:15:00|3.77|2.02|3.77|2.02|3.77|2.02|3.77|2.02|0
1729250400000|2024-10-18 11:20:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1729250700000|2024-10-18 11:25:00|3.76|2.01|3.77|2.02|3.77|2.02|3.76|2.01|0
1729251000000|2024-10-18 11:30:00|3.76|2.01|3.76|2.01|3.77|2.02|3.76|2.01|0
1729251300000|2024-10-18 11:35:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1729251600000|2024-10-18 11:40:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1729251900000|2024-10-18 11:45:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1729252200000|2024-10-18 11:50:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1729252500000|2024-10-18 11:55:00|3.77|2.02|3.77|2.02|3.77|2.02|3.76|2.01|0
1729252800000|2024-10-18 12:00:00|3.76|2.01|3.77|2.02|3.77|2.02|3.76|2.01|0
1729253100000|2024-10-18 12:05:00|3.78|2.03|3.77|2.02|3.78|2.03|3.76|2.01|0
1729253400000|2024-10-18 12:10:00|3.78|2.03|3.76|2.01|3.78|2.03|3.76|2.01|0
1729253700000|2024-10-18 12:15:00|3.77|2.02|3.77|2.02|3.77|2.02|3.76|2.01|0
1729254000000|2024-10-18 12:20:00|3.76|2.01|3.77|2.02|3.77|2.02|3.76|2.01|0
1729254300000|2024-10-18 12:25:00|3.76|2.01|3.76|2.01|3.77|2.02|3.76|2.01|0
1729254600000|2024-10-18 12:30:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1729254900000|2024-10-18 12:35:00|3.76|2.01|3.75|2|3.76|2.01|3.75|2|0
1729255200000|2024-10-18 12:40:00|3.76|2.01|3.74|1.99|3.76|2.01|3.74|1.99|0
1729255500000|2024-10-18 12:45:00|3.75|2|3.75|2|3.75|2|3.75|2|0
1729255800000|2024-10-18 12:50:00|3.76|2.01|3.74|1.99|3.84|2.09|3.74|1.99|0
1729256700000|2024-10-18 13:05:00|3.73|1.98|3.73|1.98|3.74|1.99|3.73|1.98|0
1729257000000|2024-10-18 13:10:00|3.72|1.97|3.72|1.97|3.72|1.97|3.72|1.97|0
1729257300000|2024-10-18 13:15:00|3.71|1.96|3.72|1.97|3.72|1.97|3.71|1.96|0
1729257600000|2024-10-18 13:20:00|3.71|1.96|3.72|1.97|3.72|1.97|3.7|1.95|0
1729257900000|2024-10-18 13:25:00|3.73|1.98|3.73|1.98|3.76|2.01|3.72|1.97|0
1729258200000|2024-10-18 13:30:00|3.72|1.97|3.75|2|3.79|2.04|3.7|1.95|0
1729258500000|2024-10-18 13:35:00|3.74|1.99|3.72|1.97|3.75|2|3.71|1.96|0
1729258800000|2024-10-18 13:40:00|3.71|1.96|3.68|1.93|3.73|1.98|3.68|1.93|0
1729259100000|2024-10-18 13:45:00|3.69|1.94|3.72|1.97|3.72|1.97|3.68|1.93|0
1729259400000|2024-10-18 13:50:00|3.71|1.96|3.71|1.96|3.73|1.98|3.7|1.95|0
1729259700000|2024-10-18 13:55:00|3.7|1.95|3.71|1.96|3.71|1.96|3.7|1.95|0
1729260000000|2024-10-18 14:00:00|3.72|1.97|3.7|1.95|3.72|1.97|3.69|1.94|0
1729260300000|2024-10-18 14:05:00|3.69|1.94|3.64|1.89|3.7|1.95|3.64|1.89|0
1729260600000|2024-10-18 14:10:00|3.63|1.88|3.67|1.92|3.67|1.92|3.63|1.88|0
1729260900000|2024-10-18 14:15:00|3.66|1.91|3.66|1.91|3.67|1.92|3.65|1.9|0
1729261200000|2024-10-18 14:20:00|3.65|1.9|3.66|1.91|3.68|1.93|3.65|1.9|0
1729261500000|2024-10-18 14:25:00|3.67|1.92|3.66|1.91|3.68|1.93|3.66|1.91|0
1729261800000|2024-10-18 14:30:00|3.65|1.9|3.66|1.91|3.67|1.92|3.65|1.9|0
1729262100000|2024-10-18 14:35:00|3.67|1.92|3.65|1.9|3.68|1.93|3.65|1.9|0
1729262400000|2024-10-18 14:40:00|3.64|1.89|3.64|1.89|3.65|1.9|3.64|1.89|0
1729262700000|2024-10-18 14:45:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1729263000000|2024-10-18 14:50:00|3.63|1.88|3.65|1.9|3.65|1.9|3.63|1.88|0
1729263300000|2024-10-18 14:55:00|3.66|1.91|3.65|1.9|3.66|1.91|3.63|1.88|0
1729263600000|2024-10-18 15:00:00|3.66|1.91|3.64|1.89|3.66|1.91|3.63|1.88|0
1729263900000|2024-10-18 15:05:00|3.65|1.9|3.63|1.88|3.65|1.9|3.63|1.88|0
1729264200000|2024-10-18 15:10:00|3.62|1.87|3.66|1.91|3.66|1.91|3.62|1.87|0
1729264500000|2024-10-18 15:15:00|3.62|1.87|3.56|1.81|3.62|1.87|3.56|1.81|0
1729264800000|2024-10-18 15:20:00|3.57|1.82|3.56|1.81|3.57|1.82|3.56|1.81|0
1729265100000|2024-10-18 15:25:00|3.57|1.82|3.59|1.84|3.59|1.84|3.55|1.8|0
1729265400000|2024-10-18 15:30:00|3.55|1.8|3.57|1.82|3.57|1.82|3.54|1.79|0
1729265700000|2024-10-18 15:35:00|3.56|1.81|3.56|1.81|3.57|1.82|3.56|1.81|0
1729266000000|2024-10-18 15:40:00|3.55|1.8|3.56|1.81|3.57|1.82|3.55|1.8|0
1729266300000|2024-10-18 15:45:00|3.57|1.82|3.57|1.82|3.57|1.82|3.56|1.81|0
1729266600000|2024-10-18 15:50:00|3.56|1.81|3.56|1.81|3.57|1.82|3.56|1.81|0
1729266900000|2024-10-18 15:55:00|3.57|1.82|3.57|1.82|3.58|1.83|3.57|1.82|0
1729267200000|2024-10-18 16:00:00|3.56|1.81|3.57|1.82|3.58|1.83|3.56|1.81|0
1729267500000|2024-10-18 16:05:00|3.56|1.81|3.57|1.82|3.57|1.82|3.56|1.81|0
1729267800000|2024-10-18 16:10:00|3.58|1.83|3.58|1.83|3.58|1.83|3.58|1.83|0
1729268100000|2024-10-18 16:15:00|3.57|1.82|3.55|1.8|3.58|1.83|3.55|1.8|0
1729268400000|2024-10-18 16:20:00|3.56|1.81|3.56|1.81|3.56|1.81|3.55|1.8|0
1729268700000|2024-10-18 16:25:00|3.55|1.8|3.55|1.8|3.56|1.81|3.55|1.8|0
1729269000000|2024-10-18 16:30:00|3.54|1.79|3.54|1.79|3.54|1.79|3.54|1.79|0
1729269600000|2024-10-18 16:40:00|3.53|1.78|3.52|1.77|3.54|1.79|3.52|1.77|0
1729269900000|2024-10-18 16:45:00|3.53|1.78|3.52|1.77|3.53|1.78|3.52|1.77|0
1729270200000|2024-10-18 16:50:00|3.51|1.76|3.5|1.75|3.52|1.77|3.5|1.75|0
1729270500000|2024-10-18 16:55:00|3.49|1.74|3.52|1.77|3.52|1.77|3.49|1.74|0
1729270800000|2024-10-18 17:00:00|3.51|1.76|3.51|1.76|3.52|1.77|3.51|1.76|0
1729271100000|2024-10-18 17:05:00|3.5|1.75|3.5|1.75|3.51|1.76|3.5|1.75|0
1729271700000|2024-10-18 17:15:00|3.51|1.76|3.5|1.75|3.52|1.77|3.5|1.75|0
1729272000000|2024-10-18 17:20:00|3.51|1.76|3.51|1.76|3.52|1.77|3.51|1.76|0
1729272300000|2024-10-18 17:25:00|3.5|1.75|3.52|1.77|3.52|1.77|3.5|1.75|0
1729272600000|2024-10-18 17:30:00|3.51|1.76|3.51|1.76|3.52|1.77|3.51|1.76|0
1729273200000|2024-10-18 17:40:00|3.5|1.75|3.5|1.75|3.51|1.76|3.5|1.75|0
1729273500000|2024-10-18 17:45:00|3.51|1.76|3.51|1.76|3.51|1.76|3.5|1.75|0
1729273800000|2024-10-18 17:50:00|3.5|1.75|3.52|1.77|3.52|1.77|3.5|1.75|0
1729274100000|2024-10-18 17:55:00|3.51|1.76|3.52|1.77|3.52|1.77|3.51|1.76|0
1729274400000|2024-10-18 18:00:00|3.53|1.78|3.51|1.76|3.56|1.81|3.51|1.76|0
1729274700000|2024-10-18 18:05:00|3.52|1.77|3.51|1.76|3.52|1.77|3.51|1.76|0
1729275000000|2024-10-18 18:10:00|3.5|1.75|3.49|1.74|3.51|1.76|3.49|1.74|0
1729275300000|2024-10-18 18:15:00|3.5|1.75|3.53|1.78|3.53|1.78|3.49|1.74|0
1729275600000|2024-10-18 18:20:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1729275900000|2024-10-18 18:25:00|3.51|1.76|3.52|1.77|3.53|1.78|3.51|1.76|0
1729276200000|2024-10-18 18:30:00|3.53|1.78|3.53|1.78|3.53|1.78|3.52|1.77|0
1729276500000|2024-10-18 18:35:00|3.54|1.79|3.53|1.78|3.54|1.79|3.53|1.78|0
1729276800000|2024-10-18 18:40:00|3.54|1.79|3.53|1.78|3.54|1.79|3.52|1.77|0
1729277400000|2024-10-18 18:50:00|3.54|1.79|3.54|1.79|3.54|1.79|3.54|1.79|0
1729277700000|2024-10-18 18:55:00|3.53|1.78|3.54|1.79|3.54|1.79|3.53|1.78|0
1729278000000|2024-10-18 19:00:00|3.55|1.8|3.55|1.8|3.57|1.82|3.54|1.79|0
1729278300000|2024-10-18 19:05:00|3.56|1.81|3.55|1.8|3.56|1.81|3.55|1.8|0
1729278600000|2024-10-18 19:10:00|3.56|1.81|3.54|1.79|3.56|1.81|3.54|1.79|0
1729278900000|2024-10-18 19:15:00|3.55|1.8|3.55|1.8|3.56|1.81|3.54|1.79|0
1729279200000|2024-10-18 19:20:00|3.56|1.81|3.56|1.81|3.57|1.82|3.56|1.81|0
1729279500000|2024-10-18 19:25:00|3.55|1.8|3.55|1.8|3.56|1.81|3.52|1.77|0
1729279800000|2024-10-18 19:30:00|3.56|1.81|3.56|1.81|3.56|1.81|3.55|1.8|0
1729280100000|2024-10-18 19:35:00|3.55|1.8|3.56|1.81|3.56|1.81|3.55|1.8|0
1729280400000|2024-10-18 19:40:00|3.57|1.82|3.56|1.81|3.57|1.82|3.56|1.81|0
1729280700000|2024-10-18 19:45:00|3.55|1.8|3.56|1.81|3.56|1.81|3.55|1.8|0
1729281000000|2024-10-18 19:50:00|3.57|1.82|3.55|1.8|3.57|1.82|3.54|1.79|0
1729281300000|2024-10-18 19:55:00|3.54|1.79|3.54|1.79|3.55|1.8|3.53|1.78|0
1729281600000|2024-10-18 20:00:00|3.55|1.8|3.54|1.79|3.55|1.8|3.53|1.78|0
1729281900000|2024-10-18 20:05:00|3.53|1.78|3.54|1.79|3.54|1.79|3.53|1.78|0
1729470300000|2024-10-21 00:25:00|3.36|1.36|3.36|1.36|3.36|1.36|3.36|1.36|0
1729470600000|2024-10-21 00:30:00|3.23|1.48|3.22|1.47|3.23|1.48|3.22|1.47|0
1729470900000|2024-10-21 00:35:00|3.23|1.48|3.23|1.48|3.23|1.48|3.22|1.47|0
1729471200000|2024-10-21 00:40:00|3.22|1.47|3.22|1.47|3.22|1.47|3.22|1.47|0
1729472700000|2024-10-21 01:05:00|3.23|1.48|3.22|1.47|3.23|1.48|3.22|1.47|0
1729473900000|2024-10-21 01:25:00|3.21|1.46|3.22|1.47|3.22|1.47|3.21|1.46|0
1729474200000|2024-10-21 01:30:00|3.21|1.46|3.21|1.46|3.22|1.47|3.21|1.46|0
1729474500000|2024-10-21 01:35:00|3.22|1.47|3.22|1.47|3.22|1.47|3.21|1.46|0
1729474800000|2024-10-21 01:40:00|3.21|1.46|3.21|1.46|3.22|1.47|3.21|1.46|0
1729475100000|2024-10-21 01:45:00|3.22|1.47|3.21|1.46|3.22|1.47|3.21|1.46|0
1729475400000|2024-10-21 01:50:00|3.22|1.47|3.22|1.47|3.22|1.47|3.21|1.46|0
1729476900000|2024-10-21 02:15:00|3.23|1.48|3.22|1.47|3.23|1.48|3.22|1.47|0
1729477500000|2024-10-21 02:25:00|3.21|1.46|3.22|1.47|3.22|1.47|3.21|1.46|0
1729478100000|2024-10-21 02:35:00|3.26|1.51|3.26|1.51|3.27|1.52|3.26|1.51|0
1729478400000|2024-10-21 02:40:00|3.27|1.52|3.27|1.52|3.27|1.52|3.26|1.51|0
1729479000000|2024-10-21 02:50:00|3.28|1.53|3.27|1.52|3.28|1.53|3.27|1.52|0
1729479300000|2024-10-21 02:55:00|3.28|1.53|3.27|1.52|3.28|1.53|3.27|1.52|0
1729481700000|2024-10-21 03:35:00|3.26|1.51|3.26|1.51|3.26|1.51|3.26|1.51|0
1729482000000|2024-10-21 03:40:00|3.27|1.52|3.26|1.51|3.27|1.52|3.26|1.51|0
1729482300000|2024-10-21 03:45:00|3.27|1.52|3.26|1.51|3.27|1.52|3.26|1.51|0
1729482600000|2024-10-21 03:50:00|3.27|1.52|3.27|1.52|3.27|1.52|3.27|1.52|0
1729485600000|2024-10-21 04:40:00|3.28|1.53|3.28|1.53|3.28|1.53|3.27|1.52|0
1729485900000|2024-10-21 04:45:00|3.27|1.52|3.28|1.53|3.28|1.53|3.27|1.52|0
1729486800000|2024-10-21 05:00:00|3.27|1.52|3.27|1.52|3.28|1.53|3.27|1.52|0
1729487100000|2024-10-21 05:05:00|3.28|1.53|3.28|1.53|3.28|1.53|3.27|1.52|0
1729488000000|2024-10-21 05:20:00|3.27|1.52|3.28|1.53|3.28|1.53|3.27|1.52|0
1729488900000|2024-10-21 05:35:00|3.29|1.54|3.29|1.54|3.29|1.54|3.28|1.53|0
1729489200000|2024-10-21 05:40:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1729490100000|2024-10-21 05:55:00|3.29|1.54|3.28|1.53|3.29|1.54|3.28|1.53|0
1729490400000|2024-10-21 06:00:00|3.29|1.54|3.28|1.53|3.29|1.54|3.28|1.53|0
1729491300000|2024-10-21 06:15:00|3.29|1.54|3.28|1.53|3.29|1.54|3.27|1.52|0
1729491600000|2024-10-21 06:20:00|3.27|1.52|3.28|1.53|3.28|1.53|3.27|1.52|0
1729492800000|2024-10-21 06:40:00|3.29|1.54|3.29|1.54|3.3|1.55|3.28|1.53|0
1729493100000|2024-10-21 06:45:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1729493400000|2024-10-21 06:50:00|3.29|1.54|3.29|1.54|3.29|1.54|3.28|1.53|0
1729494000000|2024-10-21 07:00:00|3.28|1.53|3.27|1.52|3.29|1.54|3.27|1.52|0
1729494300000|2024-10-21 07:05:00|3.26|1.51|3.26|1.51|3.26|1.51|3.26|1.51|0
1729494600000|2024-10-21 07:10:00|3.27|1.52|3.26|1.51|3.27|1.52|3.26|1.51|0
1729494900000|2024-10-21 07:15:00|3.27|1.52|3.27|1.52|3.27|1.52|3.27|1.52|0
1729495200000|2024-10-21 07:20:00|3.26|1.51|3.27|1.52|3.27|1.52|3.26|1.51|0
1729495500000|2024-10-21 07:25:00|3.26|1.51|3.28|1.53|3.28|1.53|3.26|1.51|0
1729495800000|2024-10-21 07:30:00|3.27|1.52|3.27|1.52|3.28|1.53|3.27|1.52|0
1729496100000|2024-10-21 07:35:00|3.26|1.51|3.26|1.51|3.27|1.52|3.26|1.51|0
1729496400000|2024-10-21 07:40:00|3.25|1.5|3.26|1.51|3.26|1.51|3.25|1.5|0
1729496700000|2024-10-21 07:45:00|3.25|1.5|3.25|1.5|3.26|1.51|3.25|1.5|0
1729497000000|2024-10-21 07:50:00|3.26|1.51|3.26|1.51|3.26|1.51|3.25|1.5|0
1729497300000|2024-10-21 07:55:00|3.27|1.52|3.27|1.52|3.27|1.52|3.26|1.51|0
1729497600000|2024-10-21 08:00:00|3.26|1.51|3.26|1.51|3.26|1.51|3.25|1.5|0
1729498200000|2024-10-21 08:10:00|3.27|1.52|3.27|1.52|3.27|1.52|3.27|1.52|0
1729498800000|2024-10-21 08:20:00|3.26|1.51|3.27|1.52|3.27|1.52|3.26|1.51|0
1729499100000|2024-10-21 08:25:00|3.26|1.51|3.27|1.52|3.27|1.52|3.26|1.51|0
1729499400000|2024-10-21 08:30:00|3.26|1.51|3.26|1.51|3.27|1.52|3.26|1.51|0
1729500600000|2024-10-21 08:50:00|3.25|1.5|3.25|1.5|3.26|1.51|3.25|1.5|0
1729500900000|2024-10-21 08:55:00|3.26|1.51|3.26|1.51|3.26|1.51|3.26|1.51|0
1729501200000|2024-10-21 09:00:00|3.25|1.5|3.26|1.51|3.26|1.51|3.25|1.5|0
1729501500000|2024-10-21 09:05:00|3.27|1.52|3.27|1.52|3.27|1.52|3.26|1.51|0
1729501800000|2024-10-21 09:10:00|3.26|1.51|3.27|1.52|3.27|1.52|3.26|1.51|0
1729502100000|2024-10-21 09:15:00|3.26|1.51|3.27|1.52|3.27|1.52|3.26|1.51|0
1729502400000|2024-10-21 09:20:00|3.28|1.53|3.28|1.53|3.28|1.53|3.27|1.52|0
1729502700000|2024-10-21 09:25:00|3.29|1.54|3.28|1.53|3.29|1.54|3.28|1.53|0
1729503000000|2024-10-21 09:30:00|3.29|1.54|3.3|1.55|3.31|1.56|3.29|1.54|0
1729503300000|2024-10-21 09:35:00|3.29|1.54|3.28|1.53|3.29|1.54|3.28|1.53|0
1729503600000|2024-10-21 09:40:00|3.27|1.52|3.28|1.53|3.28|1.53|3.27|1.52|0
1729503900000|2024-10-21 09:45:00|3.27|1.52|3.27|1.52|3.28|1.53|3.27|1.52|0
1729504200000|2024-10-21 09:50:00|3.28|1.53|3.27|1.52|3.28|1.53|3.27|1.52|0
1729504500000|2024-10-21 09:55:00|3.28|1.53|3.28|1.53|3.29|1.54|3.27|1.52|0
1729504800000|2024-10-21 10:00:00|3.29|1.54|3.29|1.54|3.29|1.54|3.28|1.53|0
1729505100000|2024-10-21 10:05:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1729505700000|2024-10-21 10:15:00|3.27|1.52|3.28|1.53|3.29|1.54|3.27|1.52|0
1729506000000|2024-10-21 10:20:00|3.29|1.54|3.28|1.53|3.29|1.54|3.28|1.53|0
1729506900000|2024-10-21 10:35:00|3.29|1.54|3.29|1.54|3.29|1.54|3.29|1.54|0
1729507200000|2024-10-21 10:40:00|3.3|1.55|3.31|1.56|3.31|1.56|3.3|1.55|0
1729507500000|2024-10-21 10:45:00|3.32|1.57|3.31|1.56|3.33|1.58|3.31|1.56|0
1729507800000|2024-10-21 10:50:00|3.32|1.57|3.32|1.57|3.32|1.57|3.31|1.56|0
1729508100000|2024-10-21 10:55:00|3.31|1.56|3.33|1.58|3.33|1.58|3.31|1.56|0
1729508400000|2024-10-21 11:00:00|3.32|1.57|3.32|1.57|3.33|1.58|3.32|1.57|0
1729508700000|2024-10-21 11:05:00|3.33|1.58|3.32|1.57|3.33|1.58|3.31|1.56|0
1729509000000|2024-10-21 11:10:00|3.31|1.56|3.32|1.57|3.32|1.57|3.31|1.56|0
1729509300000|2024-10-21 11:15:00|3.33|1.58|3.33|1.58|3.34|1.59|3.33|1.58|0
1729509600000|2024-10-21 11:20:00|3.34|1.59|3.34|1.59|3.34|1.59|3.33|1.58|0
1729509900000|2024-10-21 11:25:00|3.33|1.58|3.34|1.59|3.34|1.59|3.33|1.58|0
1729510200000|2024-10-21 11:30:00|3.33|1.58|3.33|1.58|3.34|1.59|3.32|1.57|0
1729510500000|2024-10-21 11:35:00|3.32|1.57|3.33|1.58|3.33|1.58|3.32|1.57|0
1729510800000|2024-10-21 11:40:00|3.32|1.57|3.32|1.57|3.33|1.58|3.32|1.57|0
1729511100000|2024-10-21 11:45:00|3.33|1.58|3.32|1.57|3.33|1.58|3.31|1.56|0
1729511400000|2024-10-21 11:50:00|3.33|1.58|3.32|1.57|3.33|1.58|3.32|1.57|0
1729511700000|2024-10-21 11:55:00|3.33|1.58|3.33|1.58|3.33|1.58|3.32|1.57|0
1729512000000|2024-10-21 12:00:00|3.19|1.44|3.32|1.57|3.32|1.57|3.18|1.43|0
1729512300000|2024-10-21 12:05:00|3.31|1.56|3.31|1.56|3.32|1.57|3.31|1.56|0
1729512600000|2024-10-21 12:10:00|3.32|1.57|3.31|1.56|3.32|1.57|3.31|1.56|0
1729512900000|2024-10-21 12:15:00|3.3|1.55|3.31|1.56|3.31|1.56|3.3|1.55|0
1729513200000|2024-10-21 12:20:00|3.3|1.55|3.3|1.55|3.31|1.56|3.29|1.54|0
1729513500000|2024-10-21 12:25:00|3.29|1.54|3.3|1.55|3.3|1.55|3.29|1.54|0
1729513800000|2024-10-21 12:30:00|3.29|1.54|3.29|1.54|3.3|1.55|3.28|1.53|0
1729514100000|2024-10-21 12:35:00|3.28|1.53|3.3|1.55|3.33|1.58|3.28|1.53|0
1729514400000|2024-10-21 12:40:00|3.31|1.56|3.3|1.55|3.31|1.56|3.3|1.55|0
1729514700000|2024-10-21 12:45:00|3.29|1.54|3.29|1.54|3.3|1.55|3.29|1.54|0
1729515000000|2024-10-21 12:50:00|3.3|1.55|3.29|1.54|3.3|1.55|3.29|1.54|0
1729515300000|2024-10-21 12:55:00|3.3|1.55|3.29|1.54|3.3|1.55|3.29|1.54|0
1729515600000|2024-10-21 13:00:00|3.3|1.55|3.28|1.53|3.3|1.55|3.28|1.53|0
1729515900000|2024-10-21 13:05:00|3.29|1.54|3.28|1.53|3.29|1.54|3.28|1.53|0
1729516500000|2024-10-21 13:15:00|3.27|1.52|3.27|1.52|3.27|1.52|3.27|1.52|0
1729517100000|2024-10-21 13:25:00|3.26|1.51|3.26|1.51|3.26|1.51|3.26|1.51|0
1729517400000|2024-10-21 13:30:00|3.25|1.5|3.26|1.51|3.26|1.51|3.24|1.49|0
1729517700000|2024-10-21 13:35:00|3.25|1.5|3.25|1.5|3.26|1.51|3.24|1.49|0
1729518000000|2024-10-21 13:40:00|3.26|1.51|3.25|1.5|3.26|1.51|3.25|1.5|0
1729518300000|2024-10-21 13:45:00|3.24|1.49|3.29|1.54|3.34|1.59|3.23|1.48|0
1729518600000|2024-10-21 13:50:00|3.27|1.52|3.26|1.51|3.27|1.52|3.26|1.51|0
1729518900000|2024-10-21 13:55:00|3.27|1.52|3.28|1.53|3.28|1.53|3.27|1.52|0
1729519200000|2024-10-21 14:00:00|3.27|1.52|3.27|1.52|3.28|1.53|3.26|1.51|0
1729519500000|2024-10-21 14:05:00|3.26|1.51|3.26|1.51|3.27|1.52|3.26|1.51|0
1729519800000|2024-10-21 14:10:00|3.25|1.5|3.25|1.5|3.26|1.51|3.25|1.5|0
1729520100000|2024-10-21 14:15:00|3.24|1.49|3.33|1.58|3.34|1.59|3.24|1.49|0
1729520400000|2024-10-21 14:20:00|3.34|1.59|3.35|1.6|3.35|1.6|3.34|1.59|0
1729520700000|2024-10-21 14:25:00|3.36|1.61|3.37|1.62|3.37|1.62|3.35|1.6|0
1729521000000|2024-10-21 14:30:00|3.38|1.63|3.39|1.64|3.39|1.64|3.38|1.63|0
1729521300000|2024-10-21 14:35:00|3.38|1.63|3.34|1.59|3.39|1.64|3.3|1.55|0
1729521600000|2024-10-21 14:40:00|3.36|1.61|3.35|1.6|3.36|1.61|3.34|1.59|0
1729521900000|2024-10-21 14:45:00|3.36|1.61|3.33|1.58|3.37|1.62|3.29|1.54|0
1729522200000|2024-10-21 14:50:00|3.34|1.59|3.33|1.58|3.34|1.59|3.32|1.57|0
1729522500000|2024-10-21 14:55:00|3.34|1.59|3.33|1.58|3.34|1.59|3.33|1.58|0
1729522800000|2024-10-21 15:00:00|3.34|1.59|3.37|1.62|3.37|1.62|3.33|1.58|0
1729523100000|2024-10-21 15:05:00|3.38|1.63|3.42|1.67|3.43|1.68|3.38|1.63|0
1729523400000|2024-10-21 15:10:00|3.41|1.66|3.39|1.64|3.41|1.66|3.38|1.63|0
1729523700000|2024-10-21 15:15:00|3.31|1.56|3.36|1.61|3.37|1.62|3.31|1.56|0
1729524000000|2024-10-21 15:20:00|3.37|1.62|3.37|1.62|3.38|1.63|3.36|1.61|0
1729524300000|2024-10-21 15:25:00|3.38|1.63|3.36|1.61|3.38|1.63|3.34|1.59|0
1729524600000|2024-10-21 15:30:00|3.37|1.62|3.35|1.6|3.37|1.62|3.35|1.6|0
1729524900000|2024-10-21 15:35:00|3.36|1.61|3.34|1.59|3.36|1.61|3.34|1.59|0
1729525200000|2024-10-21 15:40:00|3.33|1.58|3.32|1.57|3.34|1.59|3.32|1.57|0
1729525500000|2024-10-21 15:45:00|3.31|1.56|3.3|1.55|3.32|1.57|3.3|1.55|0
1729525800000|2024-10-21 15:50:00|3.29|1.54|3.35|1.6|3.36|1.61|3.29|1.54|0
1729526100000|2024-10-21 15:55:00|3.34|1.59|3.33|1.58|3.34|1.59|3.31|1.56|0
1729526400000|2024-10-21 16:00:00|3.32|1.57|3.33|1.58|3.34|1.59|3.32|1.57|0
1729526700000|2024-10-21 16:05:00|3.34|1.59|3.33|1.58|3.34|1.59|3.33|1.58|0
1729527000000|2024-10-21 16:10:00|3.34|1.59|3.36|1.61|3.37|1.62|3.34|1.59|0
1729527300000|2024-10-21 16:15:00|3.35|1.6|3.36|1.61|3.37|1.62|3.35|1.6|0
1729527600000|2024-10-21 16:20:00|3.37|1.62|3.35|1.6|3.37|1.62|3.35|1.6|0
1729527900000|2024-10-21 16:25:00|3.36|1.61|3.35|1.6|3.36|1.61|3.35|1.6|0
1729528200000|2024-10-21 16:30:00|3.36|1.61|3.33|1.58|3.36|1.61|3.33|1.58|0
1729528500000|2024-10-21 16:35:00|3.34|1.59|3.34|1.59|3.35|1.6|3.33|1.58|0
1729528800000|2024-10-21 16:40:00|3.33|1.58|3.34|1.59|3.34|1.59|3.33|1.58|0
1729529100000|2024-10-21 16:45:00|3.33|1.58|3.33|1.58|3.34|1.59|3.33|1.58|0
1729529400000|2024-10-21 16:50:00|3.32|1.57|3.31|1.56|3.33|1.58|3.3|1.55|0
1729529700000|2024-10-21 16:55:00|3.3|1.55|3.3|1.55|3.34|1.59|3.3|1.55|0
1729530000000|2024-10-21 17:00:00|3.31|1.56|3.3|1.55|3.31|1.56|3.3|1.55|0
1729530300000|2024-10-21 17:05:00|3.29|1.54|3.29|1.54|3.29|1.54|3.29|1.54|0
1729530600000|2024-10-21 17:10:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1729530900000|2024-10-21 17:15:00|3.29|1.54|3.3|1.55|3.31|1.56|3.28|1.53|0
1729531200000|2024-10-21 17:20:00|3.29|1.54|3.29|1.54|3.31|1.56|3.29|1.54|0
1729531800000|2024-10-21 17:30:00|3.3|1.55|3.29|1.54|3.3|1.55|3.29|1.54|0
1729532100000|2024-10-21 17:35:00|3.28|1.53|3.29|1.54|3.29|1.54|3.28|1.53|0
1729532400000|2024-10-21 17:40:00|3.28|1.53|3.29|1.54|3.29|1.54|3.28|1.53|0
1729532700000|2024-10-21 17:45:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1729533000000|2024-10-21 17:50:00|3.27|1.52|3.28|1.53|3.31|1.56|3.27|1.52|0
1729533300000|2024-10-21 17:55:00|3.27|1.52|3.27|1.52|3.28|1.53|3.27|1.52|0
1729533600000|2024-10-21 18:00:00|3.28|1.53|3.28|1.53|3.28|1.53|3.27|1.52|0
1729533900000|2024-10-21 18:05:00|3.29|1.54|3.29|1.54|3.29|1.54|3.28|1.53|0
1729534200000|2024-10-21 18:10:00|3.28|1.53|3.29|1.54|3.29|1.54|3.28|1.53|0
1729534500000|2024-10-21 18:15:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1729534800000|2024-10-21 18:20:00|3.29|1.54|3.3|1.55|3.31|1.56|3.28|1.53|0
1729535100000|2024-10-21 18:25:00|3.29|1.54|3.3|1.55|3.3|1.55|3.29|1.54|0
1729535400000|2024-10-21 18:30:00|3.31|1.56|3.3|1.55|3.31|1.56|3.3|1.55|0
1729535700000|2024-10-21 18:35:00|3.29|1.54|3.3|1.55|3.3|1.55|3.29|1.54|0
1729536000000|2024-10-21 18:40:00|3.31|1.56|3.31|1.56|3.32|1.57|3.3|1.55|0
1729536300000|2024-10-21 18:45:00|3.32|1.57|3.3|1.55|3.32|1.57|3.3|1.55|0
1729536600000|2024-10-21 18:50:00|3.31|1.56|3.31|1.56|3.31|1.56|3.3|1.55|0
1729536900000|2024-10-21 18:55:00|3.3|1.55|3.31|1.56|3.32|1.57|3.3|1.55|0
1729537200000|2024-10-21 19:00:00|3.32|1.57|3.32|1.57|3.32|1.57|3.31|1.56|0
1729537500000|2024-10-21 19:05:00|3.31|1.56|3.3|1.55|3.32|1.57|3.3|1.55|0
1729537800000|2024-10-21 19:10:00|3.29|1.54|3.28|1.53|3.3|1.55|3.27|1.52|0
1729538100000|2024-10-21 19:15:00|3.27|1.52|3.27|1.52|3.28|1.53|3.27|1.52|0
1729538400000|2024-10-21 19:20:00|3.28|1.53|3.28|1.53|3.28|1.53|3.28|1.53|0
1729538700000|2024-10-21 19:25:00|3.27|1.52|3.28|1.53|3.28|1.53|3.27|1.52|0
1729539000000|2024-10-21 19:30:00|3.29|1.54|3.3|1.55|3.31|1.56|3.29|1.54|0
1729539300000|2024-10-21 19:35:00|3.31|1.56|3.3|1.55|3.31|1.56|3.3|1.55|0
1729539600000|2024-10-21 19:40:00|3.26|1.51|3.28|1.53|3.28|1.53|3.26|1.51|0
1729539900000|2024-10-21 19:45:00|3.27|1.52|3.26|1.51|3.28|1.53|3.26|1.51|0
1729540200000|2024-10-21 19:50:00|3.27|1.52|3.25|1.5|3.27|1.52|3.25|1.5|0
1729540500000|2024-10-21 19:55:00|3.26|1.51|3.22|1.47|3.26|1.51|3.22|1.47|0
1729540800000|2024-10-21 20:00:00|3.23|1.48|3.22|1.47|3.23|1.48|3.22|1.47|0
1729541400000|2024-10-21 20:10:00|3.21|1.46|3.21|1.46|3.22|1.47|3.21|1.46|0
1729541700000|2024-10-21 20:15:00|3.34|1.34|3.34|1.34|3.34|1.34|3.34|1.34|0
1729542000000|2024-10-21 20:20:00|3.33|1.33|3.33|1.33|3.33|1.33|3.33|1.33|0
1729542900000|2024-10-21 20:35:00|3.32|1.32|3.32|1.32|3.33|1.33|3.32|1.32|0
1729543800000|2024-10-21 20:50:00|3.33|1.33|3.33|1.33|3.33|1.33|3.33|1.33|0
1729544100000|2024-10-21 20:55:00|3.32|1.32|3.33|1.33|3.33|1.33|3.32|1.32|0
1729544400000|2024-10-21 21:00:00|3.32|1.32|3.32|1.32|3.33|1.33|3.32|1.32|0
1729548000000|2024-10-21 22:00:00|3.31|1.31|3.32|1.32|3.32|1.32|3.31|1.31|0
1729548300000|2024-10-21 22:05:00|3.31|1.31|3.31|1.31|3.32|1.32|3.31|1.31|0
1729548600000|2024-10-21 22:10:00|3.32|1.32|3.32|1.32|3.32|1.32|3.31|1.31|0
1729548900000|2024-10-21 22:15:00|3.31|1.31|3.32|1.32|3.32|1.32|3.31|1.31|0
1729549200000|2024-10-21 22:20:00|3.31|1.31|3.31|1.31|3.32|1.32|3.31|1.31|0
1729549500000|2024-10-21 22:25:00|3.32|1.32|3.32|1.32|3.32|1.32|3.31|1.31|0
1729549800000|2024-10-21 22:30:00|3.31|1.31|3.32|1.32|3.32|1.32|3.31|1.31|0
1729550400000|2024-10-21 22:40:00|3.33|1.33|3.32|1.32|3.33|1.33|3.32|1.32|0
1729550700000|2024-10-21 22:45:00|3.33|1.33|3.32|1.32|3.33|1.33|3.32|1.32|0
1729551000000|2024-10-21 22:50:00|3.33|1.33|3.32|1.32|3.33|1.33|3.32|1.32|0
1729551300000|2024-10-21 22:55:00|3.33|1.33|3.33|1.33|3.33|1.33|3.32|1.32|0
1729551600000|2024-10-21 23:00:00|3.32|1.32|3.32|1.32|3.32|1.32|3.32|1.32|0
1729551900000|2024-10-21 23:05:00|3.33|1.33|3.33|1.33|3.33|1.33|3.32|1.32|0
1729552200000|2024-10-21 23:10:00|3.32|1.32|3.33|1.33|3.33|1.33|3.32|1.32|0
1729552500000|2024-10-21 23:15:00|3.32|1.32|3.33|1.33|3.33|1.33|3.32|1.32|0
1729552800000|2024-10-21 23:20:00|3.32|1.32|3.33|1.33|3.33|1.33|3.32|1.32|0
1729553100000|2024-10-21 23:25:00|3.32|1.32|3.32|1.32|3.33|1.33|3.32|1.32|0
1729553400000|2024-10-21 23:30:00|3.33|1.33|3.32|1.32|3.33|1.33|3.32|1.32|0
1729553700000|2024-10-21 23:35:00|3.33|1.33|3.33|1.33|3.33|1.33|3.32|1.32|0
1729554000000|2024-10-21 23:40:00|3.32|1.32|3.32|1.32|3.33|1.33|3.32|1.32|0
1729554300000|2024-10-21 23:45:00|3.33|1.33|3.32|1.32|3.33|1.33|3.32|1.32|0
1729554600000|2024-10-21 23:50:00|3.33|1.33|3.32|1.32|3.33|1.33|3.32|1.32|0
1729555200000|2024-10-22 00:00:00|3.33|1.33|3.34|1.34|3.34|1.34|3.33|1.33|0
1729555500000|2024-10-22 00:05:00|3.35|1.35|3.34|1.34|3.35|1.35|3.34|1.34|0
1729555800000|2024-10-22 00:10:00|3.35|1.35|3.34|1.34|3.35|1.35|3.34|1.34|0
1729556100000|2024-10-22 00:15:00|3.35|1.35|3.34|1.34|3.35|1.35|3.34|1.34|0
1729556400000|2024-10-22 00:20:00|3.35|1.35|3.33|1.33|3.35|1.35|3.33|1.33|0
1729557000000|2024-10-22 00:30:00|3.21|1.46|3.21|1.46|3.21|1.46|3.21|1.46|0
1729557300000|2024-10-22 00:35:00|3.22|1.47|3.22|1.47|3.22|1.47|3.22|1.47|0
1729557600000|2024-10-22 00:40:00|3.21|1.46|3.22|1.47|3.22|1.47|3.21|1.46|0
1729558500000|2024-10-22 00:55:00|3.23|1.48|3.23|1.48|3.23|1.48|3.22|1.47|0
1729558800000|2024-10-22 01:00:00|3.22|1.47|3.23|1.48|3.23|1.48|3.22|1.47|0
1729559100000|2024-10-22 01:05:00|3.22|1.47|3.22|1.47|3.22|1.47|3.22|1.47|0
1729559400000|2024-10-22 01:10:00|3.23|1.48|3.23|1.48|3.23|1.48|3.22|1.47|0
1729560000000|2024-10-22 01:20:00|3.24|1.49|3.24|1.49|3.24|1.49|3.23|1.48|0
1729560300000|2024-10-22 01:25:00|3.23|1.48|3.23|1.48|3.24|1.49|3.23|1.48|0
1729560900000|2024-10-22 01:35:00|3.24|1.49|3.23|1.48|3.24|1.49|3.23|1.48|0
1729561500000|2024-10-22 01:45:00|3.24|1.49|3.23|1.48|3.24|1.49|3.23|1.48|0
1729561800000|2024-10-22 01:50:00|3.22|1.47|3.22|1.47|3.23|1.48|3.22|1.47|0
1729562400000|2024-10-22 02:00:00|3.23|1.48|3.22|1.47|3.23|1.48|3.21|1.46|0
1729562700000|2024-10-22 02:05:00|3.21|1.46|3.21|1.46|3.22|1.47|3.21|1.46|0
1729563000000|2024-10-22 02:10:00|3.22|1.47|3.21|1.46|3.22|1.47|3.21|1.46|0
1729563900000|2024-10-22 02:25:00|3.22|1.47|3.28|1.53|3.29|1.54|3.21|1.46|0
1729564200000|2024-10-22 02:30:00|3.29|1.54|3.29|1.54|3.29|1.54|3.28|1.53|0
1729564500000|2024-10-22 02:35:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1729564800000|2024-10-22 02:40:00|3.29|1.54|3.29|1.54|3.29|1.54|3.28|1.53|0
1729565100000|2024-10-22 02:45:00|3.28|1.53|3.29|1.54|3.29|1.54|3.28|1.53|0
1729565700000|2024-10-22 02:55:00|3.3|1.55|3.3|1.55|3.3|1.55|3.29|1.54|0
1729566000000|2024-10-22 03:00:00|3.29|1.54|3.29|1.54|3.3|1.55|3.29|1.54|0
1729566300000|2024-10-22 03:05:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1729566600000|2024-10-22 03:10:00|3.29|1.54|3.29|1.54|3.29|1.54|3.28|1.53|0
1729566900000|2024-10-22 03:15:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1729567200000|2024-10-22 03:20:00|3.29|1.54|3.28|1.53|3.29|1.54|3.28|1.53|0
1729568700000|2024-10-22 03:45:00|3.29|1.54|3.29|1.54|3.29|1.54|3.28|1.53|0
1729569000000|2024-10-22 03:50:00|3.28|1.53|3.29|1.54|3.29|1.54|3.28|1.53|0
1729569600000|2024-10-22 04:00:00|3.28|1.53|3.29|1.54|3.29|1.54|3.28|1.53|0
1729570500000|2024-10-22 04:15:00|3.28|1.53|3.28|1.53|3.28|1.53|3.28|1.53|0
1729572300000|2024-10-22 04:45:00|3.29|1.54|3.28|1.53|3.29|1.54|3.28|1.53|0
1729572600000|2024-10-22 04:50:00|3.29|1.54|3.29|1.54|3.29|1.54|3.28|1.53|0
1729572900000|2024-10-22 04:55:00|3.3|1.55|3.29|1.54|3.3|1.55|3.29|1.54|0
1729573200000|2024-10-22 05:00:00|3.3|1.55|3.29|1.54|3.3|1.55|3.29|1.54|0
1729573800000|2024-10-22 05:10:00|3.3|1.55|3.3|1.55|3.3|1.55|3.29|1.54|0
1729574100000|2024-10-22 05:15:00|3.29|1.54|3.29|1.54|3.3|1.55|3.29|1.54|0
1729574700000|2024-10-22 05:25:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1729575300000|2024-10-22 05:35:00|3.27|1.52|3.27|1.52|3.28|1.53|3.27|1.52|0
1729575600000|2024-10-22 05:40:00|3.28|1.53|3.27|1.52|3.28|1.53|3.27|1.52|0
1729575900000|2024-10-22 05:45:00|3.28|1.53|3.28|1.53|3.28|1.53|3.28|1.53|0
1729576200000|2024-10-22 05:50:00|3.29|1.54|3.28|1.53|3.29|1.54|3.28|1.53|0
1729576500000|2024-10-22 05:55:00|3.29|1.54|3.28|1.53|3.29|1.54|3.28|1.53|0
1729577100000|2024-10-22 06:05:00|3.29|1.54|3.29|1.54|3.29|1.54|3.28|1.53|0
1729577400000|2024-10-22 06:10:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1729577700000|2024-10-22 06:15:00|3.29|1.54|3.28|1.53|3.29|1.54|3.28|1.53|0
1729578600000|2024-10-22 06:30:00|3.29|1.54|3.28|1.53|3.29|1.54|3.28|1.53|0
1729578900000|2024-10-22 06:35:00|3.27|1.52|3.28|1.53|3.28|1.53|3.27|1.52|0
1729579200000|2024-10-22 06:40:00|3.29|1.54|3.29|1.54|3.3|1.55|3.29|1.54|0
1729579500000|2024-10-22 06:45:00|3.3|1.55|3.29|1.54|3.3|1.55|3.29|1.54|0
1729579800000|2024-10-22 06:50:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1729580400000|2024-10-22 07:00:00|3.27|1.52|3.28|1.53|3.29|1.54|3.27|1.52|0
1729580700000|2024-10-22 07:05:00|3.27|1.52|3.27|1.52|3.28|1.53|3.27|1.52|0
1729581000000|2024-10-22 07:10:00|3.26|1.51|3.25|1.5|3.26|1.51|3.25|1.5|0
1729581300000|2024-10-22 07:15:00|3.26|1.51|3.26|1.51|3.26|1.51|3.25|1.5|0
1729581600000|2024-10-22 07:20:00|3.27|1.52|3.26|1.51|3.27|1.52|3.26|1.51|0
1729582200000|2024-10-22 07:30:00|3.27|1.52|3.27|1.52|3.27|1.52|3.26|1.51|0
1729582500000|2024-10-22 07:35:00|3.26|1.51|3.26|1.51|3.27|1.52|3.26|1.51|0
1729582800000|2024-10-22 07:40:00|3.27|1.52|3.25|1.5|3.27|1.52|3.25|1.5|0
1729583100000|2024-10-22 07:45:00|3.26|1.51|3.27|1.52|3.27|1.52|3.26|1.51|0
1729583400000|2024-10-22 07:50:00|3.26|1.51|3.27|1.52|3.28|1.53|3.26|1.51|0
1729583700000|2024-10-22 07:55:00|3.28|1.53|3.27|1.52|3.28|1.53|3.27|1.52|0
1729584000000|2024-10-22 08:00:00|3.28|1.53|3.28|1.53|3.29|1.54|3.27|1.52|0
1729584300000|2024-10-22 08:05:00|3.27|1.52|3.27|1.52|3.28|1.53|3.26|1.51|0
1729584600000|2024-10-22 08:10:00|3.28|1.53|3.27|1.52|3.28|1.53|3.26|1.51|0
1729584900000|2024-10-22 08:15:00|3.26|1.51|3.27|1.52|3.27|1.52|3.26|1.51|0
1729585200000|2024-10-22 08:20:00|3.26|1.51|3.26|1.51|3.27|1.52|3.26|1.51|0
1729585500000|2024-10-22 08:25:00|3.27|1.52|3.27|1.52|3.27|1.52|3.26|1.51|0
1729585800000|2024-10-22 08:30:00|3.28|1.53|3.3|1.55|3.3|1.55|3.28|1.53|0
1729586100000|2024-10-22 08:35:00|3.29|1.54|3.29|1.54|3.3|1.55|3.29|1.54|0
1729586400000|2024-10-22 08:40:00|3.3|1.55|3.28|1.53|3.3|1.55|3.28|1.53|0
1729586700000|2024-10-22 08:45:00|3.27|1.52|3.27|1.52|3.28|1.53|3.27|1.52|0
1729587000000|2024-10-22 08:50:00|3.28|1.53|3.28|1.53|3.29|1.54|3.27|1.52|0
1729587300000|2024-10-22 08:55:00|3.29|1.54|3.3|1.55|3.3|1.55|3.29|1.54|0
1729587600000|2024-10-22 09:00:00|3.31|1.56|3.28|1.53|3.31|1.56|3.23|1.48|0
1729588200000|2024-10-22 09:10:00|3.27|1.52|3.29|1.54|3.29|1.54|3.27|1.52|0
1729588500000|2024-10-22 09:15:00|3.3|1.55|3.3|1.55|3.3|1.55|3.29|1.54|0
1729588800000|2024-10-22 09:20:00|3.31|1.56|3.31|1.56|3.32|1.57|3.31|1.56|0
1729589100000|2024-10-22 09:25:00|3.32|1.57|3.31|1.56|3.32|1.57|3.31|1.56|0
1729589400000|2024-10-22 09:30:00|3.3|1.55|3.3|1.55|3.31|1.56|3.3|1.55|0
1729589700000|2024-10-22 09:35:00|3.29|1.54|3.3|1.55|3.3|1.55|3.29|1.54|0
1729590000000|2024-10-22 09:40:00|3.31|1.56|3.31|1.56|3.31|1.56|3.3|1.55|0
1729590300000|2024-10-22 09:45:00|3.32|1.57|3.32|1.57|3.33|1.58|3.31|1.56|0
1729590600000|2024-10-22 09:50:00|3.33|1.58|3.32|1.57|3.33|1.58|3.32|1.57|0
1729590900000|2024-10-22 09:55:00|3.33|1.58|3.3|1.55|3.33|1.58|3.25|1.5|0
1729591500000|2024-10-22 10:05:00|3.31|1.56|3.28|1.53|3.31|1.56|3.28|1.53|0
1729591800000|2024-10-22 10:10:00|3.29|1.54|3.27|1.52|3.29|1.54|3.27|1.52|0
1729592100000|2024-10-22 10:15:00|3.28|1.53|3.27|1.52|3.28|1.53|3.27|1.52|0
1729592400000|2024-10-22 10:20:00|3.28|1.53|3.27|1.52|3.28|1.53|3.27|1.52|0
1729592700000|2024-10-22 10:25:00|3.28|1.53|3.29|1.54|3.29|1.54|3.28|1.53|0
1729593000000|2024-10-22 10:30:00|3.28|1.53|3.29|1.54|3.29|1.54|3.27|1.52|0
1729593300000|2024-10-22 10:35:00|3.28|1.53|3.29|1.54|3.29|1.54|3.28|1.53|0
1729593600000|2024-10-22 10:40:00|3.28|1.53|3.28|1.53|3.28|1.53|3.28|1.53|0
1729593900000|2024-10-22 10:45:00|3.29|1.54|3.28|1.53|3.29|1.54|3.27|1.52|0
1729594200000|2024-10-22 10:50:00|3.29|1.54|3.29|1.54|3.3|1.55|3.28|1.53|0
1729594500000|2024-10-22 10:55:00|3.3|1.55|3.29|1.54|3.3|1.55|3.28|1.53|0
1729594800000|2024-10-22 11:00:00|3.28|1.53|3.28|1.53|3.29|1.54|3.27|1.52|0
1729595100000|2024-10-22 11:05:00|3.27|1.52|3.28|1.53|3.28|1.53|3.27|1.52|0
1729595400000|2024-10-22 11:10:00|3.27|1.52|3.28|1.53|3.28|1.53|3.27|1.52|0
1729595700000|2024-10-22 11:15:00|3.27|1.52|3.27|1.52|3.28|1.53|3.27|1.52|0
1729596000000|2024-10-22 11:20:00|3.26|1.51|3.26|1.51|3.26|1.51|3.26|1.51|0
1729596300000|2024-10-22 11:25:00|3.25|1.5|3.26|1.51|3.26|1.51|3.25|1.5|0
1729596600000|2024-10-22 11:30:00|3.25|1.5|3.26|1.51|3.26|1.51|3.25|1.5|0
1729596900000|2024-10-22 11:35:00|3.25|1.5|3.25|1.5|3.26|1.51|3.25|1.5|0
1729597200000|2024-10-22 11:40:00|3.26|1.51|3.27|1.52|3.27|1.52|3.25|1.5|0
1729597500000|2024-10-22 11:45:00|3.26|1.51|3.27|1.52|3.28|1.53|3.26|1.51|0
1729597800000|2024-10-22 11:50:00|3.28|1.53|3.26|1.51|3.28|1.53|3.26|1.51|0
1729598100000|2024-10-22 11:55:00|3.27|1.52|3.27|1.52|3.27|1.52|3.27|1.52|0
1729598400000|2024-10-22 12:00:00|3.26|1.51|3.25|1.5|3.27|1.52|3.25|1.5|0
1729598700000|2024-10-22 12:05:00|3.24|1.49|3.24|1.49|3.25|1.5|3.23|1.48|0
1729599000000|2024-10-22 12:10:00|3.23|1.48|3.24|1.49|3.25|1.5|3.23|1.48|0
1729599300000|2024-10-22 12:15:00|3.23|1.48|3.24|1.49|3.24|1.49|3.23|1.48|0
1729599600000|2024-10-22 12:20:00|3.23|1.48|3.23|1.48|3.24|1.49|3.23|1.48|0
1729599900000|2024-10-22 12:25:00|3.24|1.49|3.25|1.5|3.25|1.5|3.24|1.49|0
1729600200000|2024-10-22 12:30:00|3.24|1.49|3.26|1.51|3.3|1.55|3.24|1.49|0
1729600500000|2024-10-22 12:35:00|3.27|1.52|3.28|1.53|3.28|1.53|3.27|1.52|0
1729600800000|2024-10-22 12:40:00|3.27|1.52|3.29|1.54|3.3|1.55|3.27|1.52|0
1729601100000|2024-10-22 12:45:00|3.28|1.53|3.29|1.54|3.3|1.55|3.28|1.53|0
1729601700000|2024-10-22 12:55:00|3.28|1.53|3.27|1.52|3.28|1.53|3.27|1.52|0
1729602000000|2024-10-22 13:00:00|3.28|1.53|3.29|1.54|3.29|1.54|3.27|1.52|0
1729602300000|2024-10-22 13:05:00|3.28|1.53|3.3|1.55|3.3|1.55|3.28|1.53|0
1729602600000|2024-10-22 13:10:00|3.29|1.54|3.27|1.52|3.29|1.54|3.27|1.52|0
1729602900000|2024-10-22 13:15:00|3.26|1.51|3.27|1.52|3.27|1.52|3.26|1.51|0
1729603200000|2024-10-22 13:20:00|3.26|1.51|3.26|1.51|3.26|1.51|3.25|1.5|0
1729603500000|2024-10-22 13:25:00|3.25|1.5|3.26|1.51|3.26|1.51|3.25|1.5|0
1729603800000|2024-10-22 13:30:00|3.25|1.5|3.27|1.52|3.29|1.54|3.25|1.5|0
1729604100000|2024-10-22 13:35:00|3.26|1.51|3.27|1.52|3.28|1.53|3.25|1.5|0
1729604400000|2024-10-22 13:40:00|3.26|1.51|3.26|1.51|3.28|1.53|3.25|1.5|0
1729604700000|2024-10-22 13:45:00|3.27|1.52|3.25|1.5|3.27|1.52|3.24|1.49|0
1729605000000|2024-10-22 13:50:00|3.24|1.49|3.24|1.49|3.27|1.52|3.24|1.49|0
1729605300000|2024-10-22 13:55:00|3.25|1.5|3.25|1.5|3.27|1.52|3.24|1.49|0
1729605600000|2024-10-22 14:00:00|3.24|1.49|3.24|1.49|3.26|1.51|3.24|1.49|0
1729605900000|2024-10-22 14:05:00|3.25|1.5|3.23|1.48|3.25|1.5|3.2|1.45|0
1729606200000|2024-10-22 14:10:00|3.22|1.47|3.21|1.46|3.23|1.48|3.21|1.46|0
1729606500000|2024-10-22 14:15:00|3.2|1.45|3.22|1.47|3.23|1.48|3.2|1.45|0
1729606800000|2024-10-22 14:20:00|3.23|1.48|3.23|1.48|3.24|1.49|3.22|1.47|0
1729607100000|2024-10-22 14:25:00|3.22|1.47|3.24|1.49|3.24|1.49|3.22|1.47|0
1729607400000|2024-10-22 14:30:00|3.23|1.48|3.24|1.49|3.25|1.5|3.23|1.48|0
1729607700000|2024-10-22 14:35:00|3.23|1.48|3.24|1.49|3.24|1.49|3.22|1.47|0
1729608000000|2024-10-22 14:40:00|3.23|1.48|3.25|1.5|3.25|1.5|3.23|1.48|0
1729608300000|2024-10-22 14:45:00|3.24|1.49|3.23|1.48|3.25|1.5|3.23|1.48|0
1729608600000|2024-10-22 14:50:00|3.22|1.47|3.21|1.46|3.23|1.48|3.21|1.46|0
1729608900000|2024-10-22 14:55:00|3.2|1.45|3.2|1.45|3.21|1.46|3.2|1.45|0
1729609200000|2024-10-22 15:00:00|3.21|1.46|3.23|1.48|3.27|1.52|3.2|1.45|0
1729609500000|2024-10-22 15:05:00|3.22|1.47|3.22|1.47|3.22|1.47|3.22|1.47|0
1729609800000|2024-10-22 15:10:00|3.21|1.46|3.22|1.47|3.22|1.47|3.21|1.46|0
1729610100000|2024-10-22 15:15:00|3.21|1.46|3.21|1.46|3.22|1.47|3.2|1.45|0
1729610400000|2024-10-22 15:20:00|3.22|1.47|3.22|1.47|3.22|1.47|3.21|1.46|0
1729610700000|2024-10-22 15:25:00|3.23|1.48|3.22|1.47|3.24|1.49|3.21|1.46|0
1729611000000|2024-10-22 15:30:00|3.21|1.46|3.2|1.45|3.21|1.46|3.2|1.45|0
1729611300000|2024-10-22 15:35:00|3.21|1.46|3.2|1.45|3.21|1.46|3.2|1.45|0
1729611600000|2024-10-22 15:40:00|3.21|1.46|3.21|1.46|3.21|1.46|3.2|1.45|0
1729611900000|2024-10-22 15:45:00|3.2|1.45|3.21|1.46|3.22|1.47|3.2|1.45|0
1729612200000|2024-10-22 15:50:00|3.22|1.47|3.21|1.46|3.22|1.47|3.21|1.46|0
1729612500000|2024-10-22 15:55:00|3.2|1.45|3.21|1.46|3.21|1.46|3.2|1.45|0
1729612800000|2024-10-22 16:00:00|3.22|1.47|3.22|1.47|3.22|1.47|3.21|1.46|0
1729613100000|2024-10-22 16:05:00|3.23|1.48|3.23|1.48|3.23|1.48|3.22|1.47|0
1729613400000|2024-10-22 16:10:00|3.22|1.47|3.22|1.47|3.23|1.48|3.21|1.46|0
1729613700000|2024-10-22 16:15:00|3.21|1.46|3.21|1.46|3.22|1.47|3.2|1.45|0
1729614000000|2024-10-22 16:20:00|3.22|1.47|3.22|1.47|3.22|1.47|3.21|1.46|0
1729614300000|2024-10-22 16:25:00|3.23|1.48|3.22|1.47|3.23|1.48|3.22|1.47|0
1729614600000|2024-10-22 16:30:00|3.23|1.48|3.2|1.45|3.23|1.48|3.2|1.45|0
1729614900000|2024-10-22 16:35:00|3.21|1.46|3.21|1.46|3.22|1.47|3.21|1.46|0
1729615200000|2024-10-22 16:40:00|3.22|1.47|3.22|1.47|3.22|1.47|3.21|1.46|0
1729615500000|2024-10-22 16:45:00|3.21|1.46|3.2|1.45|3.22|1.47|3.2|1.45|0
1729615800000|2024-10-22 16:50:00|3.21|1.46|3.18|1.43|3.21|1.46|3.18|1.43|0
1729616100000|2024-10-22 16:55:00|3.19|1.44|3.18|1.43|3.19|1.44|3.18|1.43|0
1729616400000|2024-10-22 17:00:00|3.17|1.42|3.18|1.43|3.18|1.43|3.17|1.42|0
1729616700000|2024-10-22 17:05:00|3.17|1.42|3.18|1.43|3.19|1.44|3.17|1.42|0
1729617000000|2024-10-22 17:10:00|3.19|1.44|3.18|1.43|3.19|1.44|3.18|1.43|0
1729617300000|2024-10-22 17:15:00|3.19|1.44|3.18|1.43|3.19|1.44|3.18|1.43|0
1729617900000|2024-10-22 17:25:00|3.17|1.42|3.07|1.32|3.18|1.43|3.07|1.32|0
1729618200000|2024-10-22 17:30:00|3.06|1.31|3.06|1.31|3.07|1.32|3.06|1.31|0
1729618500000|2024-10-22 17:35:00|3.05|1.3|3.04|1.29|3.05|1.3|3.04|1.29|0
1729618800000|2024-10-22 17:40:00|3.03|1.28|3.05|1.3|3.13|1.38|3.02|1.27|0
1729619100000|2024-10-22 17:45:00|3.04|1.29|3.04|1.29|3.05|1.3|3.04|1.29|0
1729619400000|2024-10-22 17:50:00|3.03|1.28|3.04|1.29|3.04|1.29|3.03|1.28|0
1729619700000|2024-10-22 17:55:00|3.03|1.28|3.03|1.28|3.04|1.29|3.03|1.28|0
1729620000000|2024-10-22 18:00:00|3.02|1.27|3|1.25|3.03|1.28|3|1.25|0
1729620300000|2024-10-22 18:05:00|3.01|1.26|3.03|1.28|3.04|1.29|3.01|1.26|0
1729620600000|2024-10-22 18:10:00|3.04|1.29|3.05|1.3|3.05|1.3|3.03|1.28|0
1729620900000|2024-10-22 18:15:00|3.04|1.29|3.04|1.29|3.04|1.29|3.03|1.28|0
1729621200000|2024-10-22 18:20:00|3.03|1.28|3.03|1.28|3.04|1.29|3.03|1.28|0
1729621500000|2024-10-22 18:25:00|3.04|1.29|3.04|1.29|3.04|1.29|3.03|1.28|0
1729622100000|2024-10-22 18:35:00|3.05|1.3|3.05|1.3|3.05|1.3|3.04|1.29|0
1729622400000|2024-10-22 18:40:00|3.04|1.29|3.05|1.3|3.05|1.3|3.04|1.29|0
1729622700000|2024-10-22 18:45:00|3.04|1.29|3.05|1.3|3.05|1.3|3.04|1.29|0
1729623000000|2024-10-22 18:50:00|3.04|1.29|3.06|1.31|3.06|1.31|3.04|1.29|0
1729623300000|2024-10-22 18:55:00|3.05|1.3|3.03|1.28|3.06|1.31|3.03|1.28|0
1729623600000|2024-10-22 19:00:00|3.04|1.29|3.03|1.28|3.04|1.29|3.03|1.28|0
1729623900000|2024-10-22 19:05:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1729624200000|2024-10-22 19:10:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1729624500000|2024-10-22 19:15:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1729624800000|2024-10-22 19:20:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1729625100000|2024-10-22 19:25:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1729625400000|2024-10-22 19:30:00|2.99|1.24|2.99|1.24|3|1.25|2.99|1.24|0
1729625700000|2024-10-22 19:35:00|2.98|1.23|2.97|1.22|2.99|1.24|2.96|1.21|0
1729626000000|2024-10-22 19:40:00|2.96|1.21|2.96|1.21|2.97|1.22|2.96|1.21|0
1729626300000|2024-10-22 19:45:00|2.95|1.2|2.96|1.21|2.96|1.21|2.94|1.19|0
1729626600000|2024-10-22 19:50:00|2.95|1.2|2.95|1.2|2.97|1.22|2.94|1.19|0
1729626900000|2024-10-22 19:55:00|2.96|1.21|2.98|1.23|2.98|1.23|2.95|1.2|0
1729627200000|2024-10-22 20:00:00|2.99|1.24|2.98|1.23|3|1.25|2.98|1.23|0
1729627500000|2024-10-22 20:05:00|2.99|1.24|2.98|1.23|2.99|1.24|2.98|1.23|0
1729627800000|2024-10-22 20:10:00|2.99|1.24|2.99|1.24|2.99|1.24|2.98|1.23|0
1729628100000|2024-10-22 20:15:00|3.11|1.11|3.12|1.12|3.12|1.12|3.11|1.11|0
1729629000000|2024-10-22 20:30:00|3.11|1.11|3.12|1.12|3.12|1.12|3.11|1.11|0
1729629300000|2024-10-22 20:35:00|3.11|1.11|3.11|1.11|3.11|1.11|3.11|1.11|0
1729629600000|2024-10-22 20:40:00|3.12|1.12|3.12|1.12|3.12|1.12|3.12|1.12|0
1729629900000|2024-10-22 20:45:00|3.11|1.11|3.11|1.11|3.11|1.11|3.11|1.11|0
1729630200000|2024-10-22 20:50:00|3.12|1.12|3.11|1.11|3.12|1.12|3.11|1.11|0
1729630500000|2024-10-22 20:55:00|3.12|1.12|3.12|1.12|3.12|1.12|3.11|1.11|0
1729632900000|2024-10-22 21:35:00|3.11|1.11|3.11|1.11|3.11|1.11|3.11|1.11|0
1729634400000|2024-10-22 22:00:00|3.12|1.12|3.13|1.13|3.13|1.13|3.12|1.12|0
1729634700000|2024-10-22 22:05:00|3.12|1.12|3.13|1.13|3.13|1.13|3.12|1.12|0
1729635000000|2024-10-22 22:10:00|3.12|1.12|3.13|1.13|3.13|1.13|3.12|1.12|0
1729635300000|2024-10-22 22:15:00|3.14|1.14|3.13|1.13|3.14|1.14|3.13|1.13|0
1729635600000|2024-10-22 22:20:00|3.14|1.14|3.13|1.13|3.14|1.14|3.13|1.13|0
1729635900000|2024-10-22 22:25:00|3.12|1.12|3.13|1.13|3.13|1.13|3.12|1.12|0
1729636200000|2024-10-22 22:30:00|3.12|1.12|3.13|1.13|3.13|1.13|3.12|1.12|0
1729636500000|2024-10-22 22:35:00|3.12|1.12|3.13|1.13|3.13|1.13|3.12|1.12|0
1729636800000|2024-10-22 22:40:00|3.12|1.12|3.13|1.13|3.13|1.13|3.12|1.12|0
1729637100000|2024-10-22 22:45:00|3.12|1.12|3.12|1.12|3.12|1.12|3.12|1.12|0
1729637400000|2024-10-22 22:50:00|3.13|1.13|3.12|1.12|3.13|1.13|3.12|1.12|0
1729638600000|2024-10-22 23:10:00|3.11|1.11|3.12|1.12|3.12|1.12|3.11|1.11|0
1729639200000|2024-10-22 23:20:00|3.11|1.11|3.11|1.11|3.11|1.11|3.11|1.11|0
1729639800000|2024-10-22 23:30:00|3.1|1.1|3.11|1.11|3.11|1.11|3.1|1.1|0
1729640100000|2024-10-22 23:35:00|3.1|1.1|3.1|1.1|3.11|1.11|3.1|1.1|0
1729640700000|2024-10-22 23:45:00|3.09|1.09|3.1|1.1|3.1|1.1|3.09|1.09|0
1729641000000|2024-10-22 23:50:00|3.09|1.09|3.09|1.09|3.1|1.1|3.09|1.09|0
1729641900000|2024-10-23 00:05:00|3.1|1.1|3.1|1.1|3.1|1.1|3.09|1.09|0
1729643100000|2024-10-23 00:25:00|3.09|1.09|3.1|1.1|3.1|1.1|3.09|1.09|0
1729643400000|2024-10-23 00:30:00|2.97|1.22|2.97|1.22|2.98|1.23|2.97|1.22|0
1729643700000|2024-10-23 00:35:00|2.98|1.23|2.98|1.23|2.98|1.23|2.98|1.23|0
1729644900000|2024-10-23 00:55:00|2.99|1.24|2.99|1.24|2.99|1.24|2.98|1.23|0
1729645200000|2024-10-23 01:00:00|2.98|1.23|2.98|1.23|2.99|1.24|2.98|1.23|0
1729645500000|2024-10-23 01:05:00|2.99|1.24|2.98|1.23|2.99|1.24|2.98|1.23|0
1729645800000|2024-10-23 01:10:00|2.99|1.24|2.98|1.23|2.99|1.24|2.98|1.23|0
1729646400000|2024-10-23 01:20:00|2.97|1.22|2.97|1.22|2.98|1.23|2.97|1.22|0
1729646700000|2024-10-23 01:25:00|2.98|1.23|2.97|1.22|2.98|1.23|2.97|1.22|0
1729648800000|2024-10-23 02:00:00|2.96|1.21|2.97|1.22|2.97|1.22|2.96|1.21|0
1729649100000|2024-10-23 02:05:00|2.96|1.21|2.96|1.21|2.96|1.21|2.96|1.21|0
1729650300000|2024-10-23 02:25:00|2.95|1.2|2.96|1.21|2.96|1.21|2.95|1.2|0
1729652100000|2024-10-23 02:55:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1729653600000|2024-10-23 03:20:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1729654200000|2024-10-23 03:30:00|2.96|1.21|2.96|1.21|2.96|1.21|2.95|1.2|0
1729654500000|2024-10-23 03:35:00|2.95|1.2|2.95|1.2|2.95|1.2|2.95|1.2|0
1729654800000|2024-10-23 03:40:00|2.96|1.21|2.96|1.21|2.96|1.21|2.95|1.2|0
1729655100000|2024-10-23 03:45:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1729655400000|2024-10-23 03:50:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1729655700000|2024-10-23 03:55:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1729656000000|2024-10-23 04:00:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1729656600000|2024-10-23 04:10:00|2.97|1.22|2.98|1.23|2.98|1.23|2.97|1.22|0
1729657500000|2024-10-23 04:25:00|2.97|1.22|2.97|1.22|2.98|1.23|2.97|1.22|0
1729657800000|2024-10-23 04:30:00|2.98|1.23|2.97|1.22|2.98|1.23|2.97|1.22|0
1729660500000|2024-10-23 05:15:00|2.96|1.21|2.97|1.22|2.97|1.22|2.96|1.21|0
1729665000000|2024-10-23 06:30:00|2.98|1.23|2.98|1.23|2.98|1.23|2.98|1.23|0
1729665300000|2024-10-23 06:35:00|2.97|1.22|2.97|1.22|2.98|1.23|2.97|1.22|0
1729666800000|2024-10-23 07:00:00|2.96|1.21|2.96|1.21|2.97|1.22|2.96|1.21|0
1729667100000|2024-10-23 07:05:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1729667400000|2024-10-23 07:10:00|2.94|1.19|2.94|1.19|2.94|1.19|2.94|1.19|0
1729667700000|2024-10-23 07:15:00|2.95|1.2|2.94|1.19|2.95|1.2|2.94|1.19|0
1729668000000|2024-10-23 07:20:00|2.93|1.18|2.94|1.19|2.94|1.19|2.93|1.18|0
1729668300000|2024-10-23 07:25:00|2.95|1.2|2.94|1.19|2.95|1.2|2.94|1.19|0
1729668600000|2024-10-23 07:30:00|2.95|1.2|2.95|1.2|2.95|1.2|2.94|1.19|0
1729668900000|2024-10-23 07:35:00|2.94|1.19|2.94|1.19|2.94|1.19|2.94|1.19|0
1729669200000|2024-10-23 07:40:00|2.95|1.2|2.95|1.2|2.95|1.2|2.94|1.19|0
1729670700000|2024-10-23 08:05:00|2.94|1.19|2.94|1.19|2.95|1.2|2.94|1.19|0
1729671000000|2024-10-23 08:10:00|2.95|1.2|2.95|1.2|2.95|1.2|2.94|1.19|0
1729671300000|2024-10-23 08:15:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1729671600000|2024-10-23 08:20:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1729671900000|2024-10-23 08:25:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1729672800000|2024-10-23 08:40:00|2.96|1.21|2.96|1.21|2.96|1.21|2.96|1.21|0
1729673100000|2024-10-23 08:45:00|2.9|1.15|2.96|1.21|2.96|1.21|2.9|1.15|0
1729673400000|2024-10-23 08:50:00|2.95|1.2|2.96|1.21|2.96|1.21|2.95|1.2|0
1729673700000|2024-10-23 08:55:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1729674000000|2024-10-23 09:00:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1729674300000|2024-10-23 09:05:00|2.94|1.19|2.94|1.19|2.94|1.19|2.94|1.19|0
1729674600000|2024-10-23 09:10:00|2.95|1.2|2.95|1.2|2.95|1.2|2.95|1.2|0
1729674900000|2024-10-23 09:15:00|2.96|1.21|2.95|1.2|2.96|1.21|2.94|1.19|0
1729675200000|2024-10-23 09:20:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1729675500000|2024-10-23 09:25:00|2.94|1.19|2.94|1.19|2.95|1.2|2.94|1.19|0
1729675800000|2024-10-23 09:30:00|2.95|1.2|2.95|1.2|2.95|1.2|2.94|1.19|0
1729676400000|2024-10-23 09:40:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1729676700000|2024-10-23 09:45:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1729677300000|2024-10-23 09:55:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1729677600000|2024-10-23 10:00:00|2.96|1.21|2.96|1.21|2.97|1.22|2.95|1.2|0
1729677900000|2024-10-23 10:05:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1729678200000|2024-10-23 10:10:00|2.95|1.2|2.96|1.21|2.96|1.21|2.95|1.2|0
1729679100000|2024-10-23 10:25:00|2.97|1.22|2.97|1.22|2.97|1.22|2.97|1.22|0
1729679400000|2024-10-23 10:30:00|2.96|1.21|2.97|1.22|2.97|1.22|2.96|1.21|0
1729679700000|2024-10-23 10:35:00|2.96|1.21|2.96|1.21|2.97|1.22|2.96|1.21|0
1729680000000|2024-10-23 10:40:00|2.97|1.22|2.97|1.22|2.97|1.22|2.96|1.21|0
1729680600000|2024-10-23 10:50:00|2.98|1.23|2.97|1.22|2.98|1.23|2.97|1.22|0
1729680900000|2024-10-23 10:55:00|2.96|1.21|2.97|1.22|2.97|1.22|2.96|1.21|0
1729681200000|2024-10-23 11:00:00|2.96|1.21|2.96|1.21|2.97|1.22|2.96|1.21|0
1729681500000|2024-10-23 11:05:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1729681800000|2024-10-23 11:10:00|2.96|1.21|2.96|1.21|2.96|1.21|2.95|1.2|0
1729682100000|2024-10-23 11:15:00|2.95|1.2|2.95|1.2|2.95|1.2|2.95|1.2|0
1729682400000|2024-10-23 11:20:00|2.96|1.21|2.96|1.21|2.96|1.21|2.96|1.21|0
1729682700000|2024-10-23 11:25:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1729683000000|2024-10-23 11:30:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1729683300000|2024-10-23 11:35:00|2.95|1.2|2.96|1.21|2.96|1.21|2.95|1.2|0
1729683900000|2024-10-23 11:45:00|2.95|1.2|2.95|1.2|2.95|1.2|2.95|1.2|0
1729684500000|2024-10-23 11:55:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1729684800000|2024-10-23 12:00:00|2.96|1.21|2.96|1.21|2.96|1.21|2.96|1.21|0
1729685100000|2024-10-23 12:05:00|2.95|1.2|2.96|1.21|2.96|1.21|2.95|1.2|0
1729685400000|2024-10-23 12:10:00|2.95|1.2|2.96|1.21|2.96|1.21|2.95|1.2|0
1729685700000|2024-10-23 12:15:00|2.95|1.2|2.94|1.19|2.96|1.21|2.94|1.19|0
1729686000000|2024-10-23 12:20:00|2.95|1.2|2.95|1.2|2.95|1.2|2.95|1.2|0
1729686600000|2024-10-23 12:30:00|2.96|1.21|2.97|1.22|2.97|1.22|2.95|1.2|0
1729686900000|2024-10-23 12:35:00|2.98|1.23|2.97|1.22|2.98|1.23|2.97|1.22|0
1729687200000|2024-10-23 12:40:00|2.98|1.23|2.98|1.23|2.98|1.23|2.97|1.22|0
1729687500000|2024-10-23 12:45:00|2.97|1.22|2.97|1.22|2.98|1.23|2.97|1.22|0
1729687800000|2024-10-23 12:50:00|2.98|1.23|2.98|1.23|2.98|1.23|2.97|1.22|0
1729688100000|2024-10-23 12:55:00|2.97|1.22|2.98|1.23|2.98|1.23|2.97|1.22|0
1729688400000|2024-10-23 13:00:00|2.97|1.22|2.97|1.22|2.98|1.23|2.97|1.22|0
1729688700000|2024-10-23 13:05:00|2.98|1.23|2.98|1.23|2.98|1.23|2.98|1.23|0
1729689000000|2024-10-23 13:10:00|2.99|1.24|2.98|1.23|2.99|1.24|2.98|1.23|0
1729689600000|2024-10-23 13:20:00|2.99|1.24|2.99|1.24|2.99|1.24|2.98|1.23|0
1729689900000|2024-10-23 13:25:00|2.98|1.23|2.98|1.23|2.99|1.24|2.98|1.23|0
1729690200000|2024-10-23 13:30:00|2.97|1.22|2.97|1.22|2.99|1.24|2.96|1.21|0
1729690500000|2024-10-23 13:35:00|2.98|1.23|2.98|1.23|2.99|1.24|2.97|1.22|0
1729690800000|2024-10-23 13:40:00|2.99|1.24|2.96|1.21|2.99|1.24|2.89|1.14|0
1729691100000|2024-10-23 13:45:00|2.97|1.22|2.95|1.2|2.97|1.22|2.95|1.2|0
1729691400000|2024-10-23 13:50:00|2.96|1.21|2.96|1.21|2.97|1.22|2.96|1.21|0
1729691700000|2024-10-23 13:55:00|2.95|1.2|2.96|1.21|2.96|1.21|2.95|1.2|0
1729692000000|2024-10-23 14:00:00|2.95|1.2|2.98|1.23|2.98|1.23|2.95|1.2|0
1729692300000|2024-10-23 14:05:00|2.97|1.22|2.98|1.23|3|1.25|2.97|1.22|0
1729692600000|2024-10-23 14:10:00|2.97|1.22|2.98|1.23|2.98|1.23|2.97|1.22|0
1729692900000|2024-10-23 14:15:00|2.99|1.24|3|1.25|3|1.25|2.98|1.23|0
1729693200000|2024-10-23 14:20:00|3.01|1.26|3|1.25|3.01|1.26|2.99|1.24|0
1729693500000|2024-10-23 14:25:00|3.01|1.26|2.97|1.22|3.01|1.26|2.97|1.22|0
1729693800000|2024-10-23 14:30:00|2.98|1.23|2.96|1.21|2.98|1.23|2.95|1.2|0
1729694100000|2024-10-23 14:35:00|2.97|1.22|2.96|1.21|2.97|1.22|2.95|1.2|0
1729694400000|2024-10-23 14:40:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1729694700000|2024-10-23 14:45:00|2.94|1.19|2.95|1.2|2.96|1.21|2.94|1.19|0
1729695000000|2024-10-23 14:50:00|2.96|1.21|2.99|1.24|2.99|1.24|2.96|1.21|0
1729695300000|2024-10-23 14:55:00|2.98|1.23|2.99|1.24|2.99|1.24|2.98|1.23|0
1729695600000|2024-10-23 15:00:00|3|1.25|2.98|1.23|3|1.25|2.98|1.23|0
1729695900000|2024-10-23 15:05:00|2.99|1.24|2.99|1.24|2.99|1.24|2.93|1.18|0
1729696200000|2024-10-23 15:10:00|3|1.25|3.04|1.29|3.05|1.3|2.99|1.24|0
1729696500000|2024-10-23 15:15:00|3.03|1.28|3.06|1.31|3.06|1.31|2.98|1.23|0
1729696800000|2024-10-23 15:20:00|3.05|1.3|3.04|1.29|3.06|1.31|3.03|1.28|0
1729697100000|2024-10-23 15:25:00|3.05|1.3|3.07|1.32|3.07|1.32|3.04|1.29|0
1729697400000|2024-10-23 15:30:00|3.06|1.31|3.07|1.32|3.07|1.32|3.06|1.31|0
1729697700000|2024-10-23 15:35:00|3.06|1.31|3.04|1.29|3.06|1.31|3.04|1.29|0
1729698000000|2024-10-23 15:40:00|3.05|1.3|3.03|1.28|3.05|1.3|3.03|1.28|0
1729698300000|2024-10-23 15:45:00|3.02|1.27|3.03|1.28|3.04|1.29|3.02|1.27|0
1729698600000|2024-10-23 15:50:00|3.04|1.29|3.04|1.29|3.04|1.29|3.03|1.28|0
1729698900000|2024-10-23 15:55:00|3.01|1.26|2.97|1.22|3.01|1.26|2.97|1.22|0
1729699200000|2024-10-23 16:00:00|2.98|1.23|3.01|1.26|3.02|1.27|2.98|1.23|0
1729699500000|2024-10-23 16:05:00|3|1.25|3.01|1.26|3.02|1.27|3|1.25|0
1729699800000|2024-10-23 16:10:00|3.02|1.27|3.05|1.3|3.05|1.3|2.98|1.23|0
1729700100000|2024-10-23 16:15:00|3.04|1.29|3.05|1.3|3.05|1.3|3.04|1.29|0
1729700400000|2024-10-23 16:20:00|3.04|1.29|3.09|1.34|3.09|1.34|3.04|1.29|0
1729700700000|2024-10-23 16:25:00|3.08|1.33|3.1|1.35|3.1|1.35|3.08|1.33|0
1729701000000|2024-10-23 16:30:00|3.11|1.36|3.11|1.36|3.14|1.39|3.07|1.32|0
1729701300000|2024-10-23 16:35:00|3.1|1.35|3.08|1.33|3.11|1.36|2.87|1.12|0
1729701600000|2024-10-23 16:40:00|3.07|1.32|3.07|1.32|3.07|1.32|3.06|1.31|0
1729701900000|2024-10-23 16:45:00|3.06|1.31|3.05|1.3|3.07|1.32|3.05|1.3|0
1729702200000|2024-10-23 16:50:00|3.06|1.31|3.08|1.33|3.09|1.34|3.05|1.3|0
1729702500000|2024-10-23 16:55:00|3.07|1.32|3.08|1.33|3.08|1.33|3.07|1.32|0
1729702800000|2024-10-23 17:00:00|3.09|1.34|3.11|1.36|3.11|1.36|3.08|1.33|0
1729703100000|2024-10-23 17:05:00|3.1|1.35|3.11|1.36|3.12|1.37|3.1|1.35|0
1729703400000|2024-10-23 17:10:00|3.12|1.37|3.38|1.63|3.38|1.63|3.05|1.3|0
1729703700000|2024-10-23 17:15:00|3.37|1.62|3.38|1.63|3.39|1.64|3.37|1.62|0
1729704000000|2024-10-23 17:20:00|3.37|1.62|3.39|1.64|3.39|1.64|3.37|1.62|0
1729704300000|2024-10-23 17:25:00|3.38|1.63|3.36|1.61|3.39|1.64|3.36|1.61|0
1729704600000|2024-10-23 17:30:00|3.37|1.62|3.39|1.64|3.39|1.64|3.37|1.62|0
1729704900000|2024-10-23 17:35:00|3.4|1.65|3.4|1.65|3.4|1.65|3.38|1.63|0
1729705200000|2024-10-23 17:40:00|3.39|1.64|3.39|1.64|3.4|1.65|3.39|1.64|0
1729705500000|2024-10-23 17:45:00|3.4|1.65|3.38|1.63|3.4|1.65|3.38|1.63|0
1729705800000|2024-10-23 17:50:00|3.39|1.64|3.41|1.66|3.41|1.66|3.39|1.64|0
1729706100000|2024-10-23 17:55:00|3.4|1.65|3.41|1.66|3.42|1.67|3.4|1.65|0
1729706400000|2024-10-23 18:00:00|3.42|1.67|3.45|1.7|3.45|1.7|3.41|1.66|0
1729706700000|2024-10-23 18:05:00|3.44|1.69|3.44|1.69|3.46|1.71|3.43|1.68|0
1729707000000|2024-10-23 18:10:00|3.45|1.7|3.38|1.63|3.45|1.7|3.3|1.55|0
1729707300000|2024-10-23 18:15:00|3.39|1.64|3.4|1.65|3.41|1.66|3.38|1.63|0
1729707600000|2024-10-23 18:20:00|3.39|1.64|3.37|1.62|3.4|1.65|3.36|1.61|0
1729707900000|2024-10-23 18:25:00|3.36|1.61|3.36|1.61|3.36|1.61|3.35|1.6|0
1729708200000|2024-10-23 18:30:00|3.35|1.6|3.31|1.56|3.36|1.61|3.31|1.56|0
1729708500000|2024-10-23 18:35:00|3.32|1.57|3.26|1.51|3.38|1.63|3.26|1.51|0
1729708800000|2024-10-23 18:40:00|3.27|1.52|3.25|1.5|3.27|1.52|3.24|1.49|0
1729709100000|2024-10-23 18:45:00|3.24|1.49|3.24|1.49|3.25|1.5|3.23|1.48|0
1729709400000|2024-10-23 18:50:00|3.25|1.5|3.25|1.5|3.25|1.5|3.24|1.49|0
1729709700000|2024-10-23 18:55:00|3.24|1.49|3.23|1.48|3.25|1.5|3.23|1.48|0
1729710000000|2024-10-23 19:00:00|3.24|1.49|3.29|1.54|3.29|1.54|3.23|1.48|0
1729710300000|2024-10-23 19:05:00|3.3|1.55|3.3|1.55|3.3|1.55|3.29|1.54|0
1729710600000|2024-10-23 19:10:00|3.29|1.54|3.3|1.55|3.31|1.56|3.29|1.54|0
1729710900000|2024-10-23 19:15:00|3.29|1.54|3.28|1.53|3.3|1.55|3.28|1.53|0
1729711200000|2024-10-23 19:20:00|3.29|1.54|3.29|1.54|3.29|1.54|3.27|1.52|0
1729711500000|2024-10-23 19:25:00|3.3|1.55|3.28|1.53|3.3|1.55|3.27|1.52|0
1729711800000|2024-10-23 19:30:00|3.29|1.54|3.28|1.53|3.29|1.54|3.27|1.52|0
1729712100000|2024-10-23 19:35:00|3.27|1.52|3.26|1.51|3.28|1.53|3.26|1.51|0
1729712400000|2024-10-23 19:40:00|3.25|1.5|3.24|1.49|3.26|1.51|3.24|1.49|0
1729712700000|2024-10-23 19:45:00|3.25|1.5|3.25|1.5|3.26|1.51|3.24|1.49|0
1729713000000|2024-10-23 19:50:00|3.24|1.49|3.25|1.5|3.26|1.51|3.24|1.49|0
1729713300000|2024-10-23 19:55:00|3.26|1.51|3.24|1.49|3.26|1.51|3.23|1.48|0
1729713600000|2024-10-23 20:00:00|3.25|1.5|3.22|1.47|3.26|1.51|3.21|1.46|0
1729713900000|2024-10-23 20:05:00|3.23|1.48|3.24|1.49|3.24|1.49|3.22|1.47|0
1729714200000|2024-10-23 20:10:00|3.23|1.48|3.22|1.47|3.24|1.49|3.22|1.47|0
1729714500000|2024-10-23 20:15:00|3.34|1.34|3.32|1.32|3.34|1.34|3.32|1.32|0
1729714800000|2024-10-23 20:20:00|3.33|1.33|3.32|1.32|3.33|1.33|3.32|1.32|0
1729715100000|2024-10-23 20:25:00|3.33|1.33|3.32|1.32|3.33|1.33|3.32|1.32|0
1729716000000|2024-10-23 20:40:00|3.33|1.33|3.33|1.33|3.33|1.33|3.32|1.32|0
1729716300000|2024-10-23 20:45:00|3.32|1.32|3.32|1.32|3.33|1.33|3.32|1.32|0
1729716600000|2024-10-23 20:50:00|3.33|1.33|3.32|1.32|3.33|1.33|3.32|1.32|0
1729716900000|2024-10-23 20:55:00|3.33|1.33|3.33|1.33|3.34|1.34|3.33|1.33|0
1729717200000|2024-10-23 21:00:00|3.34|1.34|3.33|1.33|3.34|1.34|3.33|1.33|0
1729717500000|2024-10-23 21:05:00|3.34|1.34|3.33|1.33|3.34|1.34|3.33|1.33|0
1729717800000|2024-10-23 21:10:00|3.42|1.42|3.54|1.54|3.54|1.54|3.42|1.42|0
1729718100000|2024-10-23 21:15:00|3.53|1.53|3.53|1.53|3.53|1.53|3.53|1.53|0
1729718700000|2024-10-23 21:25:00|3.52|1.52|3.52|1.52|3.53|1.53|3.52|1.52|0
1729719000000|2024-10-23 21:30:00|3.53|1.53|3.53|1.53|3.53|1.53|3.52|1.52|0
1729719600000|2024-10-23 21:40:00|3.52|1.52|3.52|1.52|3.52|1.52|3.52|1.52|0
1729720200000|2024-10-23 21:50:00|3.53|1.53|3.52|1.52|3.53|1.53|3.52|1.52|0
1729720800000|2024-10-23 22:00:00|3.53|1.53|3.53|1.53|3.53|1.53|3.52|1.52|0
1729721400000|2024-10-23 22:10:00|3.52|1.52|3.52|1.52|3.52|1.52|3.52|1.52|0
1729721700000|2024-10-23 22:15:00|3.53|1.53|3.53|1.53|3.54|1.54|3.53|1.53|0
1729722000000|2024-10-23 22:20:00|3.54|1.54|3.52|1.52|3.54|1.54|3.52|1.52|0
1729722600000|2024-10-23 22:30:00|3.53|1.53|3.53|1.53|3.54|1.54|3.53|1.53|0
1729722900000|2024-10-23 22:35:00|3.54|1.54|3.54|1.54|3.54|1.54|3.54|1.54|0
1729723200000|2024-10-23 22:40:00|3.53|1.53|3.53|1.53|3.54|1.54|3.53|1.53|0
1729724100000|2024-10-23 22:55:00|3.52|1.52|3.53|1.53|3.53|1.53|3.52|1.52|0
1729724400000|2024-10-23 23:00:00|3.52|1.52|3.53|1.53|3.53|1.53|3.52|1.52|0
1729725000000|2024-10-23 23:10:00|3.52|1.52|3.53|1.53|3.53|1.53|3.52|1.52|0
1729725900000|2024-10-23 23:25:00|3.54|1.54|3.53|1.53|3.54|1.54|3.53|1.53|0
1729726200000|2024-10-23 23:30:00|3.52|1.52|3.52|1.52|3.53|1.53|3.52|1.52|0
1729726500000|2024-10-23 23:35:00|3.51|1.51|3.52|1.52|3.52|1.52|3.51|1.51|0
1729726800000|2024-10-23 23:40:00|3.51|1.51|3.52|1.52|3.52|1.52|3.51|1.51|0
1729727100000|2024-10-23 23:45:00|3.51|1.51|3.52|1.52|3.52|1.52|3.51|1.51|0
1729727400000|2024-10-23 23:50:00|3.51|1.51|3.52|1.52|3.52|1.52|3.51|1.51|0
1729727700000|2024-10-23 23:55:00|3.51|1.51|3.51|1.51|3.52|1.52|3.51|1.51|0
1729728000000|2024-10-24 00:00:00|3.52|1.52|3.52|1.52|3.52|1.52|3.51|1.51|0
1729728900000|2024-10-24 00:15:00|3.53|1.53|3.52|1.52|3.53|1.53|3.52|1.52|0
1729729200000|2024-10-24 00:20:00|3.51|1.51|3.51|1.51|3.52|1.52|3.51|1.51|0
1729729800000|2024-10-24 00:30:00|3.38|1.63|3.38|1.63|3.39|1.64|3.38|1.63|0
1729730100000|2024-10-24 00:35:00|3.37|1.62|3.35|1.6|3.37|1.62|3.35|1.6|0
1729730400000|2024-10-24 00:40:00|3.34|1.59|3.36|1.61|3.36|1.61|3.34|1.59|0
1729730700000|2024-10-24 00:45:00|3.35|1.6|3.35|1.6|3.36|1.61|3.35|1.6|0
1729731000000|2024-10-24 00:50:00|3.34|1.59|3.34|1.59|3.35|1.6|3.34|1.59|0
1729731300000|2024-10-24 00:55:00|3.35|1.6|3.33|1.58|3.35|1.6|3.33|1.58|0
1729731600000|2024-10-24 01:00:00|3.34|1.59|3.35|1.6|3.35|1.6|3.34|1.59|0
1729731900000|2024-10-24 01:05:00|3.34|1.59|3.34|1.59|3.35|1.6|3.34|1.59|0
1729732800000|2024-10-24 01:20:00|3.35|1.6|3.34|1.59|3.35|1.6|3.34|1.59|0
1729733400000|2024-10-24 01:30:00|3.33|1.58|3.34|1.59|3.34|1.59|3.33|1.58|0
1729733700000|2024-10-24 01:35:00|3.33|1.58|3.34|1.59|3.34|1.59|3.33|1.58|0
1729734000000|2024-10-24 01:40:00|3.33|1.58|3.34|1.59|3.34|1.59|3.33|1.58|0
1729734600000|2024-10-24 01:50:00|3.33|1.58|3.33|1.58|3.33|1.58|3.33|1.58|0
1729734900000|2024-10-24 01:55:00|3.34|1.59|3.34|1.59|3.34|1.59|3.33|1.58|0
1729735200000|2024-10-24 02:00:00|3.35|1.6|3.35|1.6|3.35|1.6|3.35|1.6|0
1729735500000|2024-10-24 02:05:00|3.34|1.59|3.34|1.59|3.35|1.6|3.34|1.59|0
1729735800000|2024-10-24 02:10:00|3.33|1.58|3.34|1.59|3.34|1.59|3.33|1.58|0
1729736100000|2024-10-24 02:15:00|3.33|1.58|3.33|1.58|3.34|1.59|3.33|1.58|0
1729736700000|2024-10-24 02:25:00|3.34|1.59|3.34|1.59|3.34|1.59|3.33|1.58|0
1729737000000|2024-10-24 02:30:00|3.33|1.58|3.34|1.59|3.34|1.59|3.33|1.58|0
1729737300000|2024-10-24 02:35:00|3.33|1.58|3.33|1.58|3.34|1.59|3.33|1.58|0
1729737600000|2024-10-24 02:40:00|3.34|1.59|3.33|1.58|3.34|1.59|3.33|1.58|0
1729738200000|2024-10-24 02:50:00|3.32|1.57|3.32|1.57|3.32|1.57|3.32|1.57|0
1729738800000|2024-10-24 03:00:00|3.31|1.56|3.31|1.56|3.32|1.57|3.31|1.56|0
1729739100000|2024-10-24 03:05:00|3.32|1.57|3.32|1.57|3.32|1.57|3.31|1.56|0
1729739700000|2024-10-24 03:15:00|3.31|1.56|3.32|1.57|3.32|1.57|3.31|1.56|0
1729740000000|2024-10-24 03:20:00|3.31|1.56|3.31|1.56|3.31|1.56|3.31|1.56|0
1729740300000|2024-10-24 03:25:00|3.3|1.55|3.31|1.56|3.31|1.56|3.3|1.55|0
1729740600000|2024-10-24 03:30:00|3.3|1.55|3.31|1.56|3.31|1.56|3.3|1.55|0
1729740900000|2024-10-24 03:35:00|3.3|1.55|3.06|1.31|3.34|1.59|3.06|1.31|0
1729741200000|2024-10-24 03:40:00|2.99|1.24|2.91|1.16|2.99|1.24|2.91|1.16|0
1729741500000|2024-10-24 03:45:00|2.92|1.17|2.92|1.17|2.92|1.17|2.91|1.16|0
1729742100000|2024-10-24 03:55:00|2.93|1.18|2.93|1.18|2.93|1.18|2.92|1.17|0
1729742700000|2024-10-24 04:05:00|2.92|1.17|2.92|1.17|2.93|1.18|2.92|1.17|0
1729743000000|2024-10-24 04:10:00|2.93|1.18|2.93|1.18|2.93|1.18|2.93|1.18|0
1729743300000|2024-10-24 04:15:00|2.92|1.17|2.92|1.17|2.93|1.18|2.92|1.17|0
1729743600000|2024-10-24 04:20:00|2.93|1.18|2.93|1.18|2.93|1.18|2.92|1.17|0
1729743900000|2024-10-24 04:25:00|2.92|1.17|2.92|1.17|2.92|1.17|2.92|1.17|0
1729744200000|2024-10-24 04:30:00|2.93|1.18|2.93|1.18|2.93|1.18|2.92|1.17|0
1729744500000|2024-10-24 04:35:00|2.92|1.17|2.93|1.18|2.93|1.18|2.92|1.17|0
1729744800000|2024-10-24 04:40:00|2.92|1.17|2.93|1.18|2.93|1.18|2.92|1.17|0
1729745400000|2024-10-24 04:50:00|2.92|1.17|2.92|1.17|2.93|1.18|2.92|1.17|0
1729746000000|2024-10-24 05:00:00|2.93|1.18|2.93|1.18|2.93|1.18|2.92|1.17|0
1729746300000|2024-10-24 05:05:00|2.92|1.17|2.92|1.17|2.93|1.18|2.92|1.17|0
1729747500000|2024-10-24 05:25:00|2.93|1.18|2.93|1.18|2.93|1.18|2.92|1.17|0
1729747800000|2024-10-24 05:30:00|2.92|1.17|2.92|1.17|2.92|1.17|2.92|1.17|0
1729748100000|2024-10-24 05:35:00|3.06|1.31|2.97|1.22|3.06|1.31|2.97|1.22|0
1729748400000|2024-10-24 05:40:00|2.96|1.21|2.97|1.22|2.97|1.22|2.96|1.21|0
1729749300000|2024-10-24 05:55:00|2.96|1.21|2.96|1.21|2.97|1.22|2.96|1.21|0
1729749600000|2024-10-24 06:00:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1729749900000|2024-10-24 06:05:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1729750800000|2024-10-24 06:20:00|2.93|1.18|2.93|1.18|2.93|1.18|2.93|1.18|0
1729751400000|2024-10-24 06:30:00|2.92|1.17|2.92|1.17|2.92|1.17|2.92|1.17|0
1729752000000|2024-10-24 06:40:00|2.93|1.18|2.93|1.18|2.93|1.18|2.92|1.17|0
1729752600000|2024-10-24 06:50:00|2.92|1.17|2.93|1.18|2.93|1.18|2.92|1.17|0
1729752900000|2024-10-24 06:55:00|2.94|1.19|2.94|1.19|2.94|1.19|2.93|1.18|0
1729753200000|2024-10-24 07:00:00|2.93|1.18|2.92|1.17|2.93|1.18|2.92|1.17|0
1729753500000|2024-10-24 07:05:00|2.91|1.16|2.91|1.16|2.91|1.16|2.91|1.16|0
1729753800000|2024-10-24 07:10:00|2.9|1.15|2.9|1.15|2.9|1.15|2.9|1.15|0
1729754100000|2024-10-24 07:15:00|2.89|1.14|2.89|1.14|2.9|1.15|2.88|1.13|0
1729754400000|2024-10-24 07:20:00|2.9|1.15|2.9|1.15|2.9|1.15|2.9|1.15|0
1729754700000|2024-10-24 07:25:00|2.89|1.14|2.89|1.14|2.9|1.15|2.89|1.14|0
1729755000000|2024-10-24 07:30:00|2.88|1.13|2.88|1.13|2.88|1.13|2.88|1.13|0
1729755300000|2024-10-24 07:35:00|2.89|1.14|2.89|1.14|2.89|1.14|2.88|1.13|0
1729755600000|2024-10-24 07:40:00|2.88|1.13|2.88|1.13|2.89|1.14|2.88|1.13|0
1729755900000|2024-10-24 07:45:00|2.94|1.19|2.88|1.13|2.94|1.19|2.87|1.12|0
1729756200000|2024-10-24 07:50:00|2.87|1.12|2.87|1.12|2.88|1.13|2.87|1.12|0
1729756800000|2024-10-24 08:00:00|2.88|1.13|2.87|1.12|2.88|1.13|2.87|1.12|0
1729757400000|2024-10-24 08:10:00|2.86|1.11|2.86|1.11|2.87|1.12|2.86|1.11|0
1729758000000|2024-10-24 08:20:00|2.85|1.1|2.85|1.1|2.85|1.1|2.85|1.1|0
1729758300000|2024-10-24 08:25:00|2.86|1.11|2.86|1.11|2.86|1.11|2.85|1.1|0
1729758600000|2024-10-24 08:30:00|2.85|1.1|2.85|1.1|2.85|1.1|2.85|1.1|0
1729758900000|2024-10-24 08:35:00|2.86|1.11|2.85|1.1|2.86|1.11|2.85|1.1|0
1729759200000|2024-10-24 08:40:00|2.86|1.11|2.86|1.11|2.86|1.11|2.86|1.11|0
1729759500000|2024-10-24 08:45:00|2.87|1.12|2.87|1.12|2.87|1.12|2.86|1.11|0
1729759800000|2024-10-24 08:50:00|2.88|1.13|2.88|1.13|2.88|1.13|2.87|1.12|0
1729760100000|2024-10-24 08:55:00|2.87|1.12|2.87|1.12|2.87|1.12|2.87|1.12|0
1729760400000|2024-10-24 09:00:00|2.86|1.11|2.87|1.12|2.87|1.12|2.86|1.11|0
1729760700000|2024-10-24 09:05:00|2.86|1.11|2.86|1.11|2.86|1.11|2.86|1.11|0
1729761000000|2024-10-24 09:10:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1729761600000|2024-10-24 09:20:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1729762200000|2024-10-24 09:30:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1729763100000|2024-10-24 09:45:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1729763400000|2024-10-24 09:50:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1729763700000|2024-10-24 09:55:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1729764000000|2024-10-24 10:00:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1729764300000|2024-10-24 10:05:00|2.85|1.1|2.86|1.11|2.86|1.11|2.85|1.1|0
1729764600000|2024-10-24 10:10:00|2.85|1.1|2.85|1.1|2.86|1.11|2.85|1.1|0
1729765200000|2024-10-24 10:20:00|2.84|1.09|2.85|1.1|2.85|1.1|2.84|1.09|0
1729765500000|2024-10-24 10:25:00|2.84|1.09|2.84|1.09|2.85|1.1|2.84|1.09|0
1729765800000|2024-10-24 10:30:00|2.85|1.1|2.85|1.1|2.85|1.1|2.84|1.09|0
1729766100000|2024-10-24 10:35:00|2.84|1.09|2.84|1.09|2.85|1.1|2.84|1.09|0
1729766700000|2024-10-24 10:45:00|2.85|1.1|2.85|1.1|2.85|1.1|2.84|1.09|0
1729767300000|2024-10-24 10:55:00|2.86|1.11|2.85|1.1|2.86|1.11|2.85|1.1|0
1729767600000|2024-10-24 11:00:00|2.86|1.11|2.85|1.1|2.86|1.11|2.85|1.1|0
1729767900000|2024-10-24 11:05:00|2.84|1.09|2.84|1.09|2.84|1.09|2.84|1.09|0
1729768200000|2024-10-24 11:10:00|2.83|1.08|2.84|1.09|2.86|1.11|2.83|1.08|0
1729768500000|2024-10-24 11:15:00|2.85|1.1|2.85|1.1|2.85|1.1|2.85|1.1|0
1729768800000|2024-10-24 11:20:00|2.84|1.09|2.84|1.09|2.85|1.1|2.83|1.08|0
1729770000000|2024-10-24 11:40:00|2.83|1.08|2.83|1.08|2.84|1.09|2.83|1.08|0
1729770600000|2024-10-24 11:50:00|2.82|1.07|2.82|1.07|2.83|1.08|2.82|1.07|0
1729770900000|2024-10-24 11:55:00|2.83|1.08|2.83|1.08|2.83|1.08|2.82|1.07|0
1729771500000|2024-10-24 12:05:00|2.84|1.09|2.83|1.08|2.84|1.09|2.83|1.08|0
1729771800000|2024-10-24 12:10:00|2.84|1.09|2.83|1.08|2.84|1.09|2.83|1.08|0
1729772400000|2024-10-24 12:20:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1729773000000|2024-10-24 12:30:00|2.82|1.07|2.83|1.08|2.84|1.09|2.82|1.07|0
1729773300000|2024-10-24 12:35:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1729773600000|2024-10-24 12:40:00|2.84|1.09|2.83|1.08|2.84|1.09|2.83|1.08|0
1729773900000|2024-10-24 12:45:00|2.84|1.09|2.84|1.09|2.84|1.09|2.83|1.08|0
1729774200000|2024-10-24 12:50:00|2.83|1.08|2.83|1.08|2.84|1.09|2.83|1.08|0
1729774500000|2024-10-24 12:55:00|2.84|1.09|2.84|1.09|2.84|1.09|2.83|1.08|0
1729774800000|2024-10-24 13:00:00|2.83|1.08|2.84|1.09|2.84|1.09|2.83|1.08|0
1729775100000|2024-10-24 13:05:00|2.83|1.08|2.83|1.08|2.83|1.08|2.83|1.08|0
1729775400000|2024-10-24 13:10:00|2.82|1.07|2.82|1.07|2.82|1.07|2.82|1.07|0
1729775700000|2024-10-24 13:15:00|2.83|1.08|2.83|1.08|2.83|1.08|2.82|1.07|0
1729776000000|2024-10-24 13:20:00|2.84|1.09|2.84|1.09|2.84|1.09|2.83|1.08|0
1729776300000|2024-10-24 13:25:00|2.85|1.1|2.86|1.11|2.86|1.11|2.84|1.09|0
1729776600000|2024-10-24 13:30:00|2.87|1.12|2.9|1.15|2.9|1.15|2.87|1.12|0
1729776900000|2024-10-24 13:35:00|2.89|1.14|2.89|1.14|2.9|1.15|2.8|1.05|0
1729777200000|2024-10-24 13:40:00|2.88|1.13|2.89|1.14|2.9|1.15|2.88|1.13|0
1729777500000|2024-10-24 13:45:00|2.9|1.15|2.91|1.16|2.91|1.16|2.89|1.14|0
1729777800000|2024-10-24 13:50:00|2.9|1.15|2.88|1.13|2.91|1.16|2.88|1.13|0
1729778100000|2024-10-24 13:55:00|2.87|1.12|2.88|1.13|2.89|1.14|2.87|1.12|0
1729778400000|2024-10-24 14:00:00|2.87|1.12|2.87|1.12|2.88|1.13|2.86|1.11|0
1729778700000|2024-10-24 14:05:00|2.88|1.13|2.88|1.13|2.89|1.14|2.87|1.12|0
1729779000000|2024-10-24 14:10:00|2.87|1.12|2.89|1.14|2.89|1.14|2.87|1.12|0
1729779300000|2024-10-24 14:15:00|2.88|1.13|2.89|1.14|2.9|1.15|2.88|1.13|0
1729779600000|2024-10-24 14:20:00|2.9|1.15|2.87|1.12|2.9|1.15|2.87|1.12|0
1729779900000|2024-10-24 14:25:00|2.88|1.13|2.9|1.15|2.9|1.15|2.88|1.13|0
1729780200000|2024-10-24 14:30:00|2.89|1.14|3.1|1.35|3.12|1.37|2.88|1.13|0
1729780500000|2024-10-24 14:35:00|3.11|1.36|3.1|1.35|3.11|1.36|3.1|1.35|0
1729780800000|2024-10-24 14:40:00|3.11|1.36|3.11|1.36|3.11|1.36|3.1|1.35|0
1729781100000|2024-10-24 14:45:00|3.12|1.37|3.13|1.38|3.14|1.39|3.12|1.37|0
1729781400000|2024-10-24 14:50:00|3.14|1.39|3.14|1.39|3.16|1.41|3.13|1.38|0
1729781700000|2024-10-24 14:55:00|3.15|1.4|3.16|1.41|3.16|1.41|3.1|1.35|0
1729782000000|2024-10-24 15:00:00|3.15|1.4|3.17|1.42|3.17|1.42|3.15|1.4|0
1729782300000|2024-10-24 15:05:00|3.18|1.43|3.17|1.42|3.2|1.45|3.17|1.42|0
1729782600000|2024-10-24 15:10:00|3.18|1.43|3.15|1.4|3.18|1.43|3.15|1.4|0
1729782900000|2024-10-24 15:15:00|3.16|1.41|3.15|1.4|3.16|1.41|3.14|1.39|0
1729783200000|2024-10-24 15:20:00|3.14|1.39|3.18|1.43|3.18|1.43|3.14|1.39|0
1729783500000|2024-10-24 15:25:00|3.17|1.42|3.18|1.43|3.18|1.43|3.17|1.42|0
1729783800000|2024-10-24 15:30:00|3.17|1.42|3.17|1.42|3.19|1.44|3.17|1.42|0
1729784100000|2024-10-24 15:35:00|3.18|1.43|3.2|1.45|3.2|1.45|3.18|1.43|0
1729784400000|2024-10-24 15:40:00|3.19|1.44|3.2|1.45|3.21|1.46|3.19|1.44|0
1729784700000|2024-10-24 15:45:00|3.21|1.46|3.27|1.52|3.27|1.52|3.2|1.45|0
1729785000000|2024-10-24 15:50:00|3.16|1.41|3.22|1.47|3.26|1.51|3.15|1.4|0
1729785300000|2024-10-24 15:55:00|3.21|1.46|3.28|1.53|3.28|1.53|3.2|1.45|0
1729785600000|2024-10-24 16:00:00|3.22|1.47|3.23|1.48|3.23|1.48|3.21|1.46|0
1729785900000|2024-10-24 16:05:00|3.24|1.49|3.26|1.51|3.27|1.52|3.23|1.48|0
1729786200000|2024-10-24 16:10:00|3.25|1.5|3.28|1.53|3.29|1.54|3.25|1.5|0
1729786500000|2024-10-24 16:15:00|3.27|1.52|3.27|1.52|3.29|1.54|3.27|1.52|0
1729786800000|2024-10-24 16:20:00|3.26|1.51|3.24|1.49|3.28|1.53|3.18|1.43|0
1729787100000|2024-10-24 16:25:00|3.23|1.48|3.22|1.47|3.24|1.49|3.21|1.46|0
1729787400000|2024-10-24 16:30:00|3.21|1.46|3.18|1.43|3.22|1.47|3.18|1.43|0
1729787700000|2024-10-24 16:35:00|3.19|1.44|3.21|1.46|3.27|1.52|3.18|1.43|0
1729788000000|2024-10-24 16:40:00|3.22|1.47|3.22|1.47|3.22|1.47|3.21|1.46|0
1729788300000|2024-10-24 16:45:00|3.21|1.46|3.19|1.44|3.21|1.46|3.19|1.44|0
1729788600000|2024-10-24 16:50:00|3.2|1.45|3.2|1.45|3.21|1.46|3.19|1.44|0
1729788900000|2024-10-24 16:55:00|3.19|1.44|3.19|1.44|3.19|1.44|3.19|1.44|0
1729789200000|2024-10-24 17:00:00|3.2|1.45|3.17|1.42|3.2|1.45|3.17|1.42|0
1729789500000|2024-10-24 17:05:00|3.18|1.43|3.16|1.41|3.24|1.49|3.15|1.4|0
1729789800000|2024-10-24 17:10:00|3.15|1.4|3.16|1.41|3.16|1.41|3.14|1.39|0
1729790100000|2024-10-24 17:15:00|3.15|1.4|3.16|1.41|3.17|1.42|3.15|1.4|0
1729790400000|2024-10-24 17:20:00|3.15|1.4|3.17|1.42|3.17|1.42|3.15|1.4|0
1729790700000|2024-10-24 17:25:00|3.18|1.43|3.16|1.41|3.18|1.43|3.16|1.41|0
1729791000000|2024-10-24 17:30:00|3.17|1.42|3.14|1.39|3.17|1.42|3.13|1.38|0
1729791300000|2024-10-24 17:35:00|3.13|1.38|3.12|1.37|3.13|1.38|3.12|1.37|0
1729791600000|2024-10-24 17:40:00|3.13|1.38|3.1|1.35|3.13|1.38|3.1|1.35|0
1729791900000|2024-10-24 17:45:00|3.11|1.36|3.14|1.39|3.14|1.39|3.1|1.35|0
1729792200000|2024-10-24 17:50:00|3.13|1.38|3.14|1.39|3.14|1.39|3.13|1.38|0
1729792500000|2024-10-24 17:55:00|3.13|1.38|3.15|1.4|3.15|1.4|3.13|1.38|0
1729792800000|2024-10-24 18:00:00|3.16|1.41|3.15|1.4|3.17|1.42|3.14|1.39|0
1729793100000|2024-10-24 18:05:00|3.14|1.39|3.14|1.39|3.15|1.4|3.14|1.39|0
1729793400000|2024-10-24 18:10:00|3.15|1.4|3.12|1.37|3.15|1.4|3.12|1.37|0
1729793700000|2024-10-24 18:15:00|3.13|1.38|3.12|1.37|3.13|1.38|3.11|1.36|0
1729794000000|2024-10-24 18:20:00|3.11|1.36|3.12|1.37|3.12|1.37|3.11|1.36|0
1729794300000|2024-10-24 18:25:00|3.13|1.38|3.13|1.38|3.14|1.39|3.12|1.37|0
1729794600000|2024-10-24 18:30:00|3.14|1.39|3.13|1.38|3.14|1.39|3.13|1.38|0
1729794900000|2024-10-24 18:35:00|3.14|1.39|3.14|1.39|3.15|1.4|3.14|1.39|0
1729795200000|2024-10-24 18:40:00|3.15|1.4|3.14|1.39|3.16|1.41|3.14|1.39|0
1729795500000|2024-10-24 18:45:00|3.15|1.4|3.14|1.39|3.15|1.4|3.14|1.39|0
1729795800000|2024-10-24 18:50:00|3.13|1.38|3.13|1.38|3.14|1.39|3.13|1.38|0
1729796100000|2024-10-24 18:55:00|3.14|1.39|3.13|1.38|3.14|1.39|3.13|1.38|0
1729796400000|2024-10-24 19:00:00|3.14|1.39|3.15|1.4|3.16|1.41|3.13|1.38|0
1729796700000|2024-10-24 19:05:00|3.16|1.41|3.13|1.38|3.16|1.41|3.13|1.38|0
1729797000000|2024-10-24 19:10:00|3.12|1.37|3.11|1.36|3.12|1.37|3.1|1.35|0
1729797300000|2024-10-24 19:15:00|3.12|1.37|3.1|1.35|3.12|1.37|3.1|1.35|0
1729797600000|2024-10-24 19:20:00|3.11|1.36|3.1|1.35|3.11|1.36|3.1|1.35|0
1729797900000|2024-10-24 19:25:00|3.09|1.34|3.1|1.35|3.1|1.35|3.09|1.34|0
1729798200000|2024-10-24 19:30:00|3.09|1.34|3.08|1.33|3.09|1.34|3.08|1.33|0
1729798500000|2024-10-24 19:35:00|3.09|1.34|3.1|1.35|3.1|1.35|3.08|1.33|0
1729798800000|2024-10-24 19:40:00|3.11|1.36|3.1|1.35|3.11|1.36|3.1|1.35|0
1729799100000|2024-10-24 19:45:00|3.09|1.34|3.1|1.35|3.1|1.35|3.08|1.33|0
1729799400000|2024-10-24 19:50:00|3.09|1.34|3.09|1.34|3.1|1.35|3.08|1.33|0
1729799700000|2024-10-24 19:55:00|3.1|1.35|3.07|1.32|3.1|1.35|3.06|1.31|0
1729800000000|2024-10-24 20:00:00|3.06|1.31|3.05|1.3|3.07|1.32|3.05|1.3|0
1729800300000|2024-10-24 20:05:00|3.04|1.29|3.04|1.29|3.05|1.3|3.04|1.29|0
1729800900000|2024-10-24 20:15:00|3.17|1.17|3.18|1.18|3.18|1.18|3.17|1.17|0
1729801200000|2024-10-24 20:20:00|3.17|1.17|3.17|1.17|3.18|1.18|3.17|1.17|0
1729802100000|2024-10-24 20:35:00|3.18|1.18|3.18|1.18|3.18|1.18|3.18|1.18|0
1729802400000|2024-10-24 20:40:00|3.19|1.19|3.18|1.18|3.19|1.19|3.18|1.18|0
1729802700000|2024-10-24 20:45:00|3.19|1.19|3.18|1.18|3.19|1.19|3.18|1.18|0
1729803900000|2024-10-24 21:05:00|3.17|1.17|3.18|1.18|3.18|1.18|3.17|1.17|0
1729804200000|2024-10-24 21:10:00|3.17|1.17|3.18|1.18|3.18|1.18|3.17|1.17|0
1729806000000|2024-10-24 21:40:00|3.17|1.17|3.17|1.17|3.17|1.17|3.17|1.17|0
1729806900000|2024-10-24 21:55:00|3.16|1.16|3.16|1.16|3.17|1.17|3.16|1.16|0
1729807200000|2024-10-24 22:00:00|3.17|1.17|3.18|1.18|3.18|1.18|3.16|1.16|0
1729807800000|2024-10-24 22:10:00|3.17|1.17|3.17|1.17|3.18|1.18|3.17|1.17|0
1729809000000|2024-10-24 22:30:00|3.18|1.18|3.18|1.18|3.18|1.18|3.18|1.18|0
1729809300000|2024-10-24 22:35:00|3.17|1.17|3.18|1.18|3.18|1.18|3.17|1.17|0
1729809600000|2024-10-24 22:40:00|3.17|1.17|3.18|1.18|3.18|1.18|3.17|1.17|0
1729809900000|2024-10-24 22:45:00|3.17|1.17|3.17|1.17|3.17|1.17|3.17|1.17|0
1729810200000|2024-10-24 22:50:00|3.18|1.18|3.17|1.17|3.18|1.18|3.17|1.17|0
1729810800000|2024-10-24 23:00:00|3.18|1.18|3.18|1.18|3.18|1.18|3.17|1.17|0
1729811100000|2024-10-24 23:05:00|3.17|1.17|3.18|1.18|3.18|1.18|3.17|1.17|0
1729811400000|2024-10-24 23:10:00|3.17|1.17|3.17|1.17|3.17|1.17|3.17|1.17|0
1729811700000|2024-10-24 23:15:00|3.18|1.18|3.18|1.18|3.18|1.18|3.17|1.17|0
1729812000000|2024-10-24 23:20:00|3.17|1.17|3.17|1.17|3.17|1.17|3.17|1.17|0
1729812300000|2024-10-24 23:25:00|3.18|1.18|3.18|1.18|3.18|1.18|3.17|1.17|0
1729813200000|2024-10-24 23:40:00|3.17|1.17|3.17|1.17|3.18|1.18|3.17|1.17|0
1729813500000|2024-10-24 23:45:00|3.18|1.18|3.17|1.17|3.18|1.18|3.17|1.17|0
1729813800000|2024-10-24 23:50:00|3.16|1.16|3.16|1.16|3.17|1.17|3.16|1.16|0
1729814100000|2024-10-24 23:55:00|3.17|1.17|3.16|1.16|3.17|1.17|3.16|1.16|0
1729814700000|2024-10-25 00:05:00|3.17|1.17|3.17|1.17|3.17|1.17|3.17|1.17|0
1729815000000|2024-10-25 00:10:00|3.16|1.16|3.16|1.16|3.16|1.16|3.16|1.16|0
1729815600000|2024-10-25 00:20:00|3.17|1.17|3.21|1.21|3.21|1.21|3.16|1.16|0
1729816200000|2024-10-25 00:30:00|3.09|1.34|3.08|1.33|3.09|1.34|3.08|1.33|0
1729816500000|2024-10-25 00:35:00|3.09|1.34|3.08|1.33|3.09|1.34|3.08|1.33|0
1729817100000|2024-10-25 00:45:00|3.07|1.32|3.07|1.32|3.08|1.33|3.07|1.32|0
1729817400000|2024-10-25 00:50:00|3.08|1.33|3.07|1.32|3.08|1.33|3.07|1.32|0
1729817700000|2024-10-25 00:55:00|3.06|1.31|3.07|1.32|3.07|1.32|3.06|1.31|0
1729818000000|2024-10-25 01:00:00|3.06|1.31|3.07|1.32|3.07|1.32|3.06|1.31|0
1729818300000|2024-10-25 01:05:00|3.06|1.31|3.07|1.32|3.07|1.32|3.06|1.31|0
1729818600000|2024-10-25 01:10:00|3.06|1.31|3.06|1.31|3.07|1.32|3.06|1.31|0
1729818900000|2024-10-25 01:15:00|3.05|1.3|3.06|1.31|3.06|1.31|3.05|1.3|0
1729821300000|2024-10-25 01:55:00|3.07|1.32|3.07|1.32|3.07|1.32|3.06|1.31|0
1729821600000|2024-10-25 02:00:00|3.06|1.31|3.07|1.32|3.07|1.32|3.06|1.31|0
1729821900000|2024-10-25 02:05:00|3.06|1.31|3.06|1.31|3.07|1.32|3.06|1.31|0
1729822800000|2024-10-25 02:20:00|3.05|1.3|3.06|1.31|3.06|1.31|3.05|1.3|0
1729823100000|2024-10-25 02:25:00|3.05|1.3|3.05|1.3|3.06|1.31|3.05|1.3|0
1729823400000|2024-10-25 02:30:00|3.06|1.31|3.06|1.31|3.06|1.31|3.05|1.3|0
1729823700000|2024-10-25 02:35:00|3.05|1.3|3.05|1.3|3.06|1.31|3.05|1.3|0
1729824900000|2024-10-25 02:55:00|3.06|1.31|3.06|1.31|3.06|1.31|3.05|1.3|0
1729825200000|2024-10-25 03:00:00|3.05|1.3|3.06|1.31|3.06|1.31|3.05|1.3|0
1729825500000|2024-10-25 03:05:00|3.05|1.3|3.06|1.31|3.06|1.31|3.05|1.3|0
1729825800000|2024-10-25 03:10:00|3.07|1.32|3.07|1.32|3.07|1.32|3.07|1.32|0
1729826400000|2024-10-25 03:20:00|3.06|1.31|3.06|1.31|3.07|1.32|3.06|1.31|0
1729827000000|2024-10-25 03:30:00|3.07|1.32|3.07|1.32|3.07|1.32|3.06|1.31|0
1729827300000|2024-10-25 03:35:00|3.06|1.31|3.07|1.32|3.07|1.32|3.06|1.31|0
1729827900000|2024-10-25 03:45:00|3.08|1.33|3.07|1.32|3.08|1.33|3.07|1.32|0
1729828500000|2024-10-25 03:55:00|3.08|1.33|3.07|1.32|3.08|1.33|3.07|1.32|0
1729828800000|2024-10-25 04:00:00|3.08|1.33|3.08|1.33|3.08|1.33|3.07|1.32|0
1729829400000|2024-10-25 04:10:00|3.07|1.32|3.08|1.33|3.08|1.33|3.07|1.32|0
1729829700000|2024-10-25 04:15:00|3.07|1.32|3.07|1.32|3.07|1.32|3.07|1.32|0
1729830000000|2024-10-25 04:20:00|3.08|1.33|3.08|1.33|3.08|1.33|3.07|1.32|0
1729830300000|2024-10-25 04:25:00|3.07|1.32|3.07|1.32|3.08|1.33|3.07|1.32|0
1729830600000|2024-10-25 04:30:00|3.08|1.33|3.08|1.33|3.08|1.33|3.08|1.33|0
1729830900000|2024-10-25 04:35:00|3.07|1.32|3.07|1.32|3.07|1.32|3.07|1.32|0
1729831200000|2024-10-25 04:40:00|3.08|1.33|3.08|1.33|3.08|1.33|3.07|1.32|0
1729831500000|2024-10-25 04:45:00|3.07|1.32|3.07|1.32|3.08|1.33|3.07|1.32|0
1729831800000|2024-10-25 04:50:00|3.08|1.33|3.07|1.32|3.08|1.33|3.07|1.32|0
1729832700000|2024-10-25 05:05:00|3.08|1.33|3.08|1.33|3.08|1.33|3.07|1.32|0
1729833000000|2024-10-25 05:10:00|3.07|1.32|3.08|1.33|3.08|1.33|3.07|1.32|0
1729833300000|2024-10-25 05:15:00|3.07|1.32|3.07|1.32|3.08|1.33|3.07|1.32|0
1729833900000|2024-10-25 05:25:00|3.06|1.31|3.07|1.32|3.07|1.32|3.06|1.31|0
1729834200000|2024-10-25 05:30:00|3.06|1.31|3.06|1.31|3.06|1.31|3.06|1.31|0
1729835400000|2024-10-25 05:50:00|3.05|1.3|3.05|1.3|3.06|1.31|3.05|1.3|0
1729835700000|2024-10-25 05:55:00|3.04|1.29|3.05|1.3|3.05|1.3|3.04|1.29|0
1729836000000|2024-10-25 06:00:00|3.04|1.29|3.05|1.3|3.05|1.3|3.04|1.29|0
1729836300000|2024-10-25 06:05:00|3.04|1.29|3.04|1.29|3.04|1.29|3.04|1.29|0
1729836900000|2024-10-25 06:15:00|3.03|1.28|3.04|1.29|3.04|1.29|3.03|1.28|0
1729837200000|2024-10-25 06:20:00|3.03|1.28|3.03|1.28|3.04|1.29|3.03|1.28|0
1729837500000|2024-10-25 06:25:00|3|1.25|3.01|1.26|3.02|1.27|3|1.25|0
1729837800000|2024-10-25 06:30:00|3.02|1.27|3.02|1.27|3.02|1.27|3.01|1.26|0
1729838100000|2024-10-25 06:35:00|3.03|1.28|3.02|1.27|3.03|1.28|3.02|1.27|0
1729839300000|2024-10-25 06:55:00|3.03|1.28|3.03|1.28|3.03|1.28|3.02|1.27|0
1729839600000|2024-10-25 07:00:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1729839900000|2024-10-25 07:05:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1729840200000|2024-10-25 07:10:00|3|1.25|3.02|1.27|3.02|1.27|3|1.25|0
1729840500000|2024-10-25 07:15:00|3.03|1.28|3.02|1.27|3.03|1.28|3.01|1.26|0
1729840800000|2024-10-25 07:20:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1729841100000|2024-10-25 07:25:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1729841400000|2024-10-25 07:30:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1729841700000|2024-10-25 07:35:00|3|1.25|3|1.25|3.01|1.26|2.99|1.24|0
1729842000000|2024-10-25 07:40:00|2.99|1.24|2.99|1.24|3|1.25|2.99|1.24|0
1729842600000|2024-10-25 07:50:00|2.98|1.23|2.98|1.23|2.98|1.23|2.98|1.23|0
1729842900000|2024-10-25 07:55:00|2.97|1.22|2.97|1.22|2.98|1.23|2.97|1.22|0
1729843200000|2024-10-25 08:00:00|2.98|1.23|2.98|1.23|2.98|1.23|2.97|1.22|0
1729843500000|2024-10-25 08:05:00|2.99|1.24|2.99|1.24|2.99|1.24|2.98|1.23|0
1729843800000|2024-10-25 08:10:00|2.98|1.23|2.99|1.24|2.99|1.24|2.98|1.23|0
1729844100000|2024-10-25 08:15:00|3|1.25|2.99|1.24|3|1.25|2.98|1.23|0
1729844400000|2024-10-25 08:20:00|2.98|1.23|2.98|1.23|2.99|1.24|2.98|1.23|0
1729844700000|2024-10-25 08:25:00|2.99|1.24|2.99|1.24|2.99|1.24|2.98|1.23|0
1729845000000|2024-10-25 08:30:00|2.98|1.23|2.98|1.23|2.99|1.24|2.98|1.23|0
1729845300000|2024-10-25 08:35:00|2.97|1.22|2.98|1.23|2.98|1.23|2.97|1.22|0
1729845600000|2024-10-25 08:40:00|2.97|1.22|2.97|1.22|2.97|1.22|2.97|1.22|0
1729845900000|2024-10-25 08:45:00|2.98|1.23|2.98|1.23|2.98|1.23|2.97|1.22|0
1729846200000|2024-10-25 08:50:00|2.99|1.24|2.98|1.23|2.99|1.24|2.98|1.23|0
1729846500000|2024-10-25 08:55:00|2.97|1.22|2.97|1.22|2.97|1.22|2.97|1.22|0
1729846800000|2024-10-25 09:00:00|2.96|1.21|2.96|1.21|2.97|1.22|2.96|1.21|0
1729847100000|2024-10-25 09:05:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1729847400000|2024-10-25 09:10:00|2.95|1.2|2.95|1.2|2.95|1.2|2.95|1.2|0
1729848300000|2024-10-25 09:25:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1729848600000|2024-10-25 09:30:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1729849500000|2024-10-25 09:45:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1729850400000|2024-10-25 10:00:00|2.94|1.19|2.94|1.19|2.95|1.2|2.94|1.19|0
1729851900000|2024-10-25 10:25:00|2.93|1.18|2.94|1.19|2.94|1.19|2.93|1.18|0
1729852200000|2024-10-25 10:30:00|2.93|1.18|2.94|1.19|2.94|1.19|2.93|1.18|0
1729852500000|2024-10-25 10:35:00|2.93|1.18|2.94|1.19|2.94|1.19|2.93|1.18|0
1729852800000|2024-10-25 10:40:00|2.93|1.18|2.94|1.19|2.94|1.19|2.93|1.18|0
1729853100000|2024-10-25 10:45:00|2.93|1.18|2.93|1.18|2.94|1.19|2.93|1.18|0
1729853700000|2024-10-25 10:55:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1729854000000|2024-10-25 11:00:00|2.94|1.19|2.95|1.2|2.96|1.21|2.94|1.19|0
1729854300000|2024-10-25 11:05:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1729854600000|2024-10-25 11:10:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1729854900000|2024-10-25 11:15:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1729855200000|2024-10-25 11:20:00|2.94|1.19|2.94|1.19|2.94|1.19|2.94|1.19|0
1729855500000|2024-10-25 11:25:00|2.95|1.2|2.94|1.19|2.95|1.2|2.94|1.19|0
1729856100000|2024-10-25 11:35:00|2.93|1.18|2.93|1.18|2.93|1.18|2.93|1.18|0
1729856400000|2024-10-25 11:40:00|2.94|1.19|2.93|1.18|2.94|1.19|2.93|1.18|0
1729856700000|2024-10-25 11:45:00|2.92|1.17|2.92|1.17|2.93|1.18|2.91|1.16|0
1729857000000|2024-10-25 11:50:00|2.93|1.18|2.92|1.17|2.93|1.18|2.92|1.17|0
1729857300000|2024-10-25 11:55:00|2.93|1.18|2.92|1.17|2.93|1.18|2.92|1.17|0
1729857600000|2024-10-25 12:00:00|2.93|1.18|2.92|1.17|2.93|1.18|2.92|1.17|0
1729857900000|2024-10-25 12:05:00|2.91|1.16|2.91|1.16|2.92|1.17|2.9|1.15|0
1729858500000|2024-10-25 12:15:00|2.92|1.17|2.91|1.16|2.92|1.17|2.91|1.16|0
1729858800000|2024-10-25 12:20:00|2.92|1.17|2.91|1.16|2.92|1.17|2.91|1.16|0
1729859100000|2024-10-25 12:25:00|2.92|1.17|2.91|1.16|2.92|1.17|2.91|1.16|0
1729859400000|2024-10-25 12:30:00|2.92|1.17|2.95|1.2|3.01|1.26|2.92|1.17|0
1729859700000|2024-10-25 12:35:00|2.94|1.19|2.94|1.19|2.95|1.2|2.94|1.19|0
1729860000000|2024-10-25 12:40:00|2.93|1.18|2.93|1.18|2.94|1.19|2.93|1.18|0
1729860300000|2024-10-25 12:45:00|2.94|1.19|2.93|1.18|2.94|1.19|2.93|1.18|0
1729860600000|2024-10-25 12:50:00|2.92|1.17|2.93|1.18|2.93|1.18|2.92|1.17|0
1729860900000|2024-10-25 12:55:00|2.92|1.17|2.92|1.17|2.93|1.18|2.92|1.17|0
1729861200000|2024-10-25 13:00:00|2.93|1.18|2.92|1.17|2.93|1.18|2.92|1.17|0
1729861500000|2024-10-25 13:05:00|2.93|1.18|2.93|1.18|2.93|1.18|2.92|1.17|0
1729861800000|2024-10-25 13:10:00|2.92|1.17|2.92|1.17|2.92|1.17|2.92|1.17|0
1729862100000|2024-10-25 13:15:00|2.91|1.16|2.92|1.17|2.92|1.17|2.91|1.16|0
1729862400000|2024-10-25 13:20:00|2.91|1.16|2.92|1.17|2.92|1.17|2.91|1.16|0
1729862700000|2024-10-25 13:25:00|2.93|1.18|2.93|1.18|2.93|1.18|2.92|1.17|0
1729863000000|2024-10-25 13:30:00|2.92|1.17|2.9|1.15|2.92|1.17|2.88|1.13|0
1729863300000|2024-10-25 13:35:00|2.89|1.14|2.9|1.15|2.99|1.24|2.88|1.13|0
1729863600000|2024-10-25 13:40:00|2.89|1.14|2.89|1.14|2.9|1.15|2.88|1.13|0
1729863900000|2024-10-25 13:45:00|2.88|1.13|2.87|1.12|2.88|1.13|2.86|1.11|0
1729864200000|2024-10-25 13:50:00|2.86|1.11|2.87|1.12|2.87|1.12|2.86|1.11|0
1729864500000|2024-10-25 13:55:00|2.86|1.11|2.85|1.1|2.87|1.12|2.84|1.09|0
1729864800000|2024-10-25 14:00:00|2.84|1.09|2.82|1.07|2.84|1.09|2.81|1.06|0
1729865100000|2024-10-25 14:05:00|2.83|1.08|2.88|1.13|2.92|1.17|2.81|1.06|0
1729865400000|2024-10-25 14:10:00|2.84|1.09|2.85|1.1|2.86|1.11|2.84|1.09|0
1729865700000|2024-10-25 14:15:00|2.86|1.11|2.85|1.1|2.87|1.12|2.84|1.09|0
1729866000000|2024-10-25 14:20:00|2.84|1.09|2.83|1.08|2.85|1.1|2.82|1.07|0
1729866300000|2024-10-25 14:25:00|2.84|1.09|2.83|1.08|2.84|1.09|2.83|1.08|0
1729866600000|2024-10-25 14:30:00|2.84|1.09|2.86|1.11|2.87|1.12|2.83|1.08|0
1729866900000|2024-10-25 14:35:00|2.87|1.12|2.87|1.12|2.88|1.13|2.86|1.11|0
1729867200000|2024-10-25 14:40:00|2.86|1.11|2.89|1.14|2.89|1.14|2.86|1.11|0
1729867500000|2024-10-25 14:45:00|2.88|1.13|2.89|1.14|2.91|1.16|2.87|1.12|0
1729867800000|2024-10-25 14:50:00|2.88|1.13|2.87|1.12|2.89|1.14|2.85|1.1|0
1729868100000|2024-10-25 14:55:00|2.88|1.13|2.88|1.13|2.89|1.14|2.87|1.12|0
1729868400000|2024-10-25 15:00:00|2.87|1.12|2.88|1.13|2.88|1.13|2.86|1.11|0
1729868700000|2024-10-25 15:05:00|2.87|1.12|2.88|1.13|2.88|1.13|2.87|1.12|0
1729869000000|2024-10-25 15:10:00|2.87|1.12|2.88|1.13|2.89|1.14|2.87|1.12|0
1729869300000|2024-10-25 15:15:00|2.89|1.14|2.89|1.14|2.89|1.14|2.88|1.13|0
1729869600000|2024-10-25 15:20:00|2.9|1.15|2.9|1.15|2.9|1.15|2.89|1.14|0
1729869900000|2024-10-25 15:25:00|2.89|1.14|2.92|1.17|2.92|1.17|2.89|1.14|0
1729870200000|2024-10-25 15:30:00|2.91|1.16|2.88|1.13|2.91|1.16|2.85|1.1|0
1729870500000|2024-10-25 15:35:00|2.89|1.14|2.91|1.16|2.91|1.16|2.88|1.13|0
1729870800000|2024-10-25 15:40:00|2.9|1.15|2.93|1.18|2.94|1.19|2.9|1.15|0
1729871100000|2024-10-25 15:45:00|2.92|1.17|2.92|1.17|2.92|1.17|2.91|1.16|0
1729871400000|2024-10-25 15:50:00|2.93|1.18|2.94|1.19|2.94|1.19|2.92|1.17|0
1729871700000|2024-10-25 15:55:00|2.95|1.2|2.92|1.17|2.95|1.2|2.91|1.16|0
1729872000000|2024-10-25 16:00:00|2.91|1.16|2.93|1.18|2.93|1.18|2.91|1.16|0
1729872300000|2024-10-25 16:05:00|2.92|1.17|2.95|1.2|2.95|1.2|2.92|1.17|0
1729872600000|2024-10-25 16:10:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1729872900000|2024-10-25 16:15:00|2.94|1.19|2.94|1.19|2.95|1.2|2.94|1.19|0
1729873200000|2024-10-25 16:20:00|2.95|1.2|2.92|1.17|2.97|1.22|2.91|1.16|0
1729873500000|2024-10-25 16:25:00|2.91|1.16|2.91|1.16|2.92|1.17|2.91|1.16|0
1729873800000|2024-10-25 16:30:00|2.9|1.15|2.92|1.17|2.93|1.18|2.9|1.15|0
1729874100000|2024-10-25 16:35:00|2.93|1.18|2.92|1.17|2.93|1.18|2.92|1.17|0
1729874400000|2024-10-25 16:40:00|2.93|1.18|2.91|1.16|2.93|1.18|2.91|1.16|0
1729874700000|2024-10-25 16:45:00|2.92|1.17|2.92|1.17|2.92|1.17|2.9|1.15|0
1729875000000|2024-10-25 16:50:00|2.91|1.16|2.91|1.16|2.92|1.17|2.91|1.16|0
1729875300000|2024-10-25 16:55:00|2.92|1.17|2.92|1.17|2.92|1.17|2.91|1.16|0
1729875600000|2024-10-25 17:00:00|2.93|1.18|2.92|1.17|2.93|1.18|2.92|1.17|0
1729875900000|2024-10-25 17:05:00|2.93|1.18|2.92|1.17|2.93|1.18|2.92|1.17|0
1729876200000|2024-10-25 17:10:00|2.93|1.18|2.95|1.2|2.96|1.21|2.93|1.18|0
1729876500000|2024-10-25 17:15:00|2.96|1.21|2.99|1.24|2.99|1.24|2.86|1.11|0
1729876800000|2024-10-25 17:20:00|3|1.25|3|1.25|3.03|1.28|3|1.25|0
1729877100000|2024-10-25 17:25:00|3.01|1.26|3.02|1.27|3.02|1.27|2.97|1.22|0
1729877400000|2024-10-25 17:30:00|3.03|1.28|3.05|1.3|3.05|1.3|3.02|1.27|0
1729877700000|2024-10-25 17:35:00|3.06|1.31|3.07|1.32|3.07|1.32|3.01|1.26|0
1729878000000|2024-10-25 17:40:00|3.08|1.33|3.13|1.38|3.14|1.39|3.03|1.28|0
1729878300000|2024-10-25 17:45:00|3.14|1.39|3.15|1.4|3.22|1.47|3.11|1.36|0
1729878600000|2024-10-25 17:50:00|3.16|1.41|3.1|1.35|3.16|1.41|3.09|1.34|0
1729878900000|2024-10-25 17:55:00|3.11|1.36|3.14|1.39|3.14|1.39|3.11|1.36|0
1729879200000|2024-10-25 18:00:00|3.13|1.38|3.13|1.38|3.18|1.43|3.13|1.38|0
1729879500000|2024-10-25 18:05:00|3.14|1.39|3.17|1.42|3.18|1.43|3.14|1.39|0
1729879800000|2024-10-25 18:10:00|3.18|1.43|3.16|1.41|3.19|1.44|3.15|1.4|0
1729880100000|2024-10-25 18:15:00|3.17|1.42|3.14|1.39|3.17|1.42|3.14|1.39|0
1729880400000|2024-10-25 18:20:00|3.13|1.38|3.14|1.39|3.16|1.41|3.13|1.38|0
1729880700000|2024-10-25 18:25:00|3.15|1.4|3.11|1.36|3.15|1.4|3.1|1.35|0
1729881000000|2024-10-25 18:30:00|3.12|1.37|3.11|1.36|3.13|1.38|3.11|1.36|0
1729881300000|2024-10-25 18:35:00|3.12|1.37|3.1|1.35|3.12|1.37|3.1|1.35|0
1729881600000|2024-10-25 18:40:00|3.11|1.36|3.11|1.36|3.11|1.36|3.1|1.35|0
1729881900000|2024-10-25 18:45:00|3.1|1.35|3.08|1.33|3.11|1.36|3.07|1.32|0
1729882200000|2024-10-25 18:50:00|3.09|1.34|3.01|1.26|3.09|1.34|3.01|1.26|0
1729882500000|2024-10-25 18:55:00|3.02|1.27|3.01|1.26|3.02|1.27|3|1.25|0
1729882800000|2024-10-25 19:00:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1729883100000|2024-10-25 19:05:00|3.02|1.27|3.02|1.27|3.03|1.28|3.01|1.26|0
1729883400000|2024-10-25 19:10:00|3.03|1.28|3.05|1.3|3.06|1.31|3.02|1.27|0
1729883700000|2024-10-25 19:15:00|3.04|1.29|3.04|1.29|3.05|1.3|3.02|1.27|0
1729884000000|2024-10-25 19:20:00|3.03|1.28|3.05|1.3|3.06|1.31|3.03|1.28|0
1729884300000|2024-10-25 19:25:00|3.06|1.31|3.06|1.31|3.08|1.33|2.98|1.23|0
1729884600000|2024-10-25 19:30:00|3.07|1.32|3.07|1.32|3.07|1.32|3.06|1.31|0
1729884900000|2024-10-25 19:35:00|3.06|1.31|3.07|1.32|3.07|1.32|3.05|1.3|0
1729885200000|2024-10-25 19:40:00|3.08|1.33|3.07|1.32|3.08|1.33|3.07|1.32|0
1729885500000|2024-10-25 19:45:00|3.06|1.31|3.1|1.35|3.11|1.36|3.06|1.31|0
1729885800000|2024-10-25 19:50:00|3.11|1.36|3.12|1.37|3.12|1.37|3.1|1.35|0
1729886100000|2024-10-25 19:55:00|3.13|1.38|3.15|1.4|3.17|1.42|3.12|1.37|0
1729886400000|2024-10-25 20:00:00|3.14|1.39|3.16|1.41|3.16|1.41|3.14|1.39|0
1729886700000|2024-10-25 20:05:00|3.17|1.42|3.16|1.41|3.17|1.42|3.15|1.4|0
1729887000000|2024-10-25 20:10:00|3.17|1.42|3.16|1.41|3.17|1.42|3.16|1.41|0
1730074800000|2024-10-28 00:20:00|3|1|3|1|3|1|3|1|0
1730075100000|2024-10-28 00:25:00|2.99|0.99|3|1|3|1|2.99|0.99|0
1730075400000|2024-10-28 00:30:00|2.87|1.12|2.86|1.11|2.87|1.12|2.85|1.1|0
1730075700000|2024-10-28 00:35:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1730076000000|2024-10-28 00:40:00|2.87|1.12|2.87|1.12|2.87|1.12|2.86|1.11|0
1730076300000|2024-10-28 00:45:00|2.86|1.11|2.87|1.12|2.87|1.12|2.86|1.11|0
1730076600000|2024-10-28 00:50:00|2.86|1.11|2.87|1.12|2.87|1.12|2.86|1.11|0
1730076900000|2024-10-28 00:55:00|2.86|1.11|2.88|1.13|2.88|1.13|2.86|1.11|0
1730077200000|2024-10-28 01:00:00|2.87|1.12|2.87|1.12|2.88|1.13|2.86|1.11|0
1730077500000|2024-10-28 01:05:00|2.86|1.11|2.86|1.11|2.86|1.11|2.85|1.1|0
1730077800000|2024-10-28 01:10:00|2.85|1.1|2.86|1.11|2.86|1.11|2.85|1.1|0
1730078100000|2024-10-28 01:15:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1730078400000|2024-10-28 01:20:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1730079300000|2024-10-28 01:35:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1730079600000|2024-10-28 01:40:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1730080200000|2024-10-28 01:50:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1730080500000|2024-10-28 01:55:00|2.87|1.12|2.87|1.12|2.87|1.12|2.86|1.11|0
1730080800000|2024-10-28 02:00:00|2.86|1.11|2.86|1.11|2.87|1.12|2.86|1.11|0
1730081400000|2024-10-28 02:10:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1730081700000|2024-10-28 02:15:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1730082000000|2024-10-28 02:20:00|2.87|1.12|2.87|1.12|2.87|1.12|2.86|1.11|0
1730082600000|2024-10-28 02:30:00|2.86|1.11|2.86|1.11|2.87|1.12|2.86|1.11|0
1730084400000|2024-10-28 03:00:00|2.85|1.1|2.85|1.1|2.86|1.11|2.85|1.1|0
1730084700000|2024-10-28 03:05:00|2.86|1.11|2.86|1.11|2.86|1.11|2.86|1.11|0
1730086200000|2024-10-28 03:30:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1730086500000|2024-10-28 03:35:00|2.87|1.12|2.87|1.12|2.87|1.12|2.86|1.11|0
1730086800000|2024-10-28 03:40:00|2.88|1.13|2.87|1.12|2.88|1.13|2.87|1.12|0
1730087100000|2024-10-28 03:45:00|2.88|1.13|2.87|1.12|2.88|1.13|2.87|1.12|0
1730087700000|2024-10-28 03:55:00|2.86|1.11|2.87|1.12|2.87|1.12|2.86|1.11|0
1730088000000|2024-10-28 04:00:00|2.86|1.11|2.86|1.11|2.86|1.11|2.86|1.11|0
1730089200000|2024-10-28 04:20:00|2.85|1.1|2.85|1.1|2.86|1.11|2.85|1.1|0
1730089500000|2024-10-28 04:25:00|2.86|1.11|2.86|1.11|2.86|1.11|2.86|1.11|0
1730090400000|2024-10-28 04:40:00|2.85|1.1|2.85|1.1|2.86|1.11|2.85|1.1|0
1730090700000|2024-10-28 04:45:00|2.84|1.09|2.84|1.09|2.84|1.09|2.84|1.09|0
1730091000000|2024-10-28 04:50:00|2.83|1.08|2.84|1.09|2.84|1.09|2.83|1.08|0
1730091300000|2024-10-28 04:55:00|2.83|1.08|2.83|1.08|2.83|1.08|2.83|1.08|0
1730091900000|2024-10-28 05:05:00|2.84|1.09|2.84|1.09|2.84|1.09|2.83|1.08|0
1730092200000|2024-10-28 05:10:00|2.85|1.1|2.84|1.09|2.85|1.1|2.84|1.09|0
1730092500000|2024-10-28 05:15:00|2.85|1.1|2.85|1.1|2.85|1.1|2.84|1.09|0
1730092800000|2024-10-28 05:20:00|2.84|1.09|2.84|1.09|2.85|1.1|2.84|1.09|0
1730093100000|2024-10-28 05:25:00|2.85|1.1|2.85|1.1|2.85|1.1|2.84|1.09|0
1730093400000|2024-10-28 05:30:00|2.84|1.09|2.85|1.1|2.85|1.1|2.84|1.09|0
1730093700000|2024-10-28 05:35:00|2.84|1.09|2.85|1.1|2.85|1.1|2.84|1.09|0
1730094000000|2024-10-28 05:40:00|2.86|1.11|2.85|1.1|2.86|1.11|2.85|1.1|0
1730094300000|2024-10-28 05:45:00|2.86|1.11|2.86|1.11|2.86|1.11|2.85|1.1|0
1730094900000|2024-10-28 05:55:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1730095200000|2024-10-28 06:00:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1730095500000|2024-10-28 06:05:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1730095800000|2024-10-28 06:10:00|2.87|1.12|2.85|1.1|2.87|1.12|2.85|1.1|0
1730096700000|2024-10-28 06:25:00|2.86|1.11|2.85|1.1|2.86|1.11|2.85|1.1|0
1730097000000|2024-10-28 06:30:00|2.86|1.11|2.86|1.11|2.86|1.11|2.85|1.1|0
1730097300000|2024-10-28 06:35:00|2.85|1.1|2.85|1.1|2.85|1.1|2.85|1.1|0
1730097600000|2024-10-28 06:40:00|2.84|1.09|2.84|1.09|2.85|1.1|2.84|1.09|0
1730097900000|2024-10-28 06:45:00|2.85|1.1|2.84|1.09|2.85|1.1|2.84|1.09|0
1730098500000|2024-10-28 06:55:00|2.85|1.1|2.85|1.1|2.85|1.1|2.84|1.09|0
1730098800000|2024-10-28 07:00:00|2.84|1.09|2.83|1.08|2.84|1.09|2.83|1.08|0
1730099100000|2024-10-28 07:05:00|2.84|1.09|2.83|1.08|2.84|1.09|2.83|1.08|0
1730099400000|2024-10-28 07:10:00|2.82|1.07|2.81|1.06|2.83|1.08|2.81|1.06|0
1730099700000|2024-10-28 07:15:00|2.82|1.07|2.82|1.07|2.82|1.07|2.81|1.06|0
1730100000000|2024-10-28 07:20:00|2.81|1.06|2.81|1.06|2.82|1.07|2.81|1.06|0
1730100300000|2024-10-28 07:25:00|2.82|1.07|2.82|1.07|2.82|1.07|2.81|1.06|0
1730100600000|2024-10-28 07:30:00|2.81|1.06|2.82|1.07|2.82|1.07|2.81|1.06|0
1730100900000|2024-10-28 07:35:00|2.81|1.06|2.82|1.07|2.82|1.07|2.81|1.06|0
1730101800000|2024-10-28 07:50:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1730102100000|2024-10-28 07:55:00|2.83|1.08|2.83|1.08|2.83|1.08|2.83|1.08|0
1730102400000|2024-10-28 08:00:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1730102700000|2024-10-28 08:05:00|2.84|1.09|2.84|1.09|2.84|1.09|2.83|1.08|0
1730103000000|2024-10-28 08:10:00|2.85|1.1|2.83|1.08|2.85|1.1|2.83|1.08|0
1730103300000|2024-10-28 08:15:00|2.82|1.07|2.82|1.07|2.83|1.08|2.81|1.06|0
1730103600000|2024-10-28 08:20:00|2.81|1.06|2.83|1.08|2.83|1.08|2.81|1.06|0
1730103900000|2024-10-28 08:25:00|2.82|1.07|2.81|1.06|2.83|1.08|2.81|1.06|0
1730104500000|2024-10-28 08:35:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1730104800000|2024-10-28 08:40:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1730105100000|2024-10-28 08:45:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1730105400000|2024-10-28 08:50:00|2.8|1.05|2.77|1.02|2.8|1.05|2.76|1.01|0
1730106000000|2024-10-28 09:00:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1730106300000|2024-10-28 09:05:00|2.76|1.01|2.77|1.02|2.78|1.03|2.76|1.01|0
1730106600000|2024-10-28 09:10:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1730106900000|2024-10-28 09:15:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1730107200000|2024-10-28 09:20:00|2.78|1.03|2.78|1.03|2.78|1.03|2.77|1.02|0
1730107500000|2024-10-28 09:25:00|2.77|1.02|2.77|1.02|2.77|1.02|2.77|1.02|0
1730107800000|2024-10-28 09:30:00|2.78|1.03|2.77|1.02|2.78|1.03|2.77|1.02|0
1730108100000|2024-10-28 09:35:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1730108400000|2024-10-28 09:40:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1730108700000|2024-10-28 09:45:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1730109000000|2024-10-28 09:50:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1730109300000|2024-10-28 09:55:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1730109600000|2024-10-28 10:00:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1730109900000|2024-10-28 10:05:00|2.76|1.01|2.76|1.01|2.77|1.02|2.75|1|0
1730110500000|2024-10-28 10:15:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1730110800000|2024-10-28 10:20:00|2.76|1.01|2.76|1.01|2.76|1.01|2.75|1|0
1730112000000|2024-10-28 10:40:00|2.75|1|2.76|1.01|2.76|1.01|2.75|1|0
1730112900000|2024-10-28 10:55:00|2.77|1.02|2.77|1.02|2.78|1.03|2.76|1.01|0
1730113200000|2024-10-28 11:00:00|2.78|1.03|2.79|1.04|2.79|1.04|2.78|1.03|0
1730113500000|2024-10-28 11:05:00|2.78|1.03|2.77|1.02|2.78|1.03|2.77|1.02|0
1730113800000|2024-10-28 11:10:00|2.78|1.03|2.77|1.02|2.78|1.03|2.77|1.02|0
1730114100000|2024-10-28 11:15:00|2.78|1.03|2.77|1.02|2.78|1.03|2.77|1.02|0
1730114400000|2024-10-28 11:20:00|2.78|1.03|2.78|1.03|2.78|1.03|2.77|1.02|0
1730114700000|2024-10-28 11:25:00|2.77|1.02|2.78|1.03|2.78|1.03|2.77|1.02|0
1730115000000|2024-10-28 11:30:00|2.79|1.04|2.79|1.04|2.79|1.04|2.78|1.03|0
1730115300000|2024-10-28 11:35:00|2.78|1.03|2.79|1.04|2.79|1.04|2.78|1.03|0
1730115600000|2024-10-28 11:40:00|2.78|1.03|2.78|1.03|2.78|1.03|2.78|1.03|0
1730115900000|2024-10-28 11:45:00|2.79|1.04|2.78|1.03|2.79|1.04|2.78|1.03|0
1730116200000|2024-10-28 11:50:00|2.79|1.04|2.78|1.03|2.79|1.04|2.78|1.03|0
1730116500000|2024-10-28 11:55:00|2.79|1.04|2.79|1.04|2.79|1.04|2.78|1.03|0
1730116800000|2024-10-28 12:00:00|2.8|1.05|2.81|1.06|2.81|1.06|2.79|1.04|0
1730117100000|2024-10-28 12:05:00|2.8|1.05|2.81|1.06|2.82|1.07|2.8|1.05|0
1730117400000|2024-10-28 12:10:00|2.8|1.05|2.8|1.05|2.81|1.06|2.8|1.05|0
1730117700000|2024-10-28 12:15:00|2.79|1.04|2.79|1.04|2.8|1.05|2.79|1.04|0
1730118000000|2024-10-28 12:20:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1730118300000|2024-10-28 12:25:00|2.8|1.05|2.8|1.05|2.81|1.06|2.8|1.05|0
1730118600000|2024-10-28 12:30:00|2.81|1.06|2.78|1.03|2.81|1.06|2.78|1.03|0
1730118900000|2024-10-28 12:35:00|2.77|1.02|2.77|1.02|2.78|1.03|2.77|1.02|0
1730119200000|2024-10-28 12:40:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1730119800000|2024-10-28 12:50:00|2.77|1.02|2.76|1.01|2.77|1.02|2.76|1.01|0
1730120100000|2024-10-28 12:55:00|2.77|1.02|2.75|1|2.77|1.02|2.75|1|0
1730120400000|2024-10-28 13:00:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1730121300000|2024-10-28 13:15:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1730121600000|2024-10-28 13:20:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1730121900000|2024-10-28 13:25:00|2.76|1.01|2.75|1|2.76|1.01|2.74|0.99|0
1730122200000|2024-10-28 13:30:00|2.76|1.01|2.75|1|2.78|1.03|2.75|1|0
1730122500000|2024-10-28 13:35:00|2.76|1.01|2.77|1.02|2.78|1.03|2.75|1|0
1730122800000|2024-10-28 13:40:00|2.78|1.03|2.78|1.03|2.78|1.03|2.77|1.02|0
1730123100000|2024-10-28 13:45:00|2.77|1.02|2.77|1.02|2.78|1.03|2.76|1.01|0
1730123400000|2024-10-28 13:50:00|2.78|1.03|2.78|1.03|2.79|1.04|2.77|1.02|0
1730123700000|2024-10-28 13:55:00|2.77|1.02|2.78|1.03|2.79|1.04|2.77|1.02|0
1730124000000|2024-10-28 14:00:00|2.79|1.04|2.78|1.03|2.79|1.04|2.78|1.03|0
1730124300000|2024-10-28 14:05:00|2.79|1.04|2.77|1.02|2.79|1.04|2.76|1.01|0
1730124600000|2024-10-28 14:10:00|2.76|1.01|2.77|1.02|2.77|1.02|2.76|1.01|0
1730124900000|2024-10-28 14:15:00|2.76|1.01|2.77|1.02|2.78|1.03|2.76|1.01|0
1730125200000|2024-10-28 14:20:00|2.76|1.01|2.76|1.01|2.77|1.02|2.75|1|0
1730125500000|2024-10-28 14:25:00|2.75|1|2.74|0.99|2.76|1.01|2.74|0.99|0
1730125800000|2024-10-28 14:30:00|2.75|1|2.76|1.01|2.77|1.02|2.74|0.99|0
1730126100000|2024-10-28 14:35:00|2.77|1.02|2.75|1|2.77|1.02|2.75|1|0
1730126400000|2024-10-28 14:40:00|2.76|1.01|2.75|1|2.76|1.01|2.74|0.99|0
1730126700000|2024-10-28 14:45:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1730127000000|2024-10-28 14:50:00|2.75|1|2.74|0.99|2.75|1|2.74|0.99|0
1730127300000|2024-10-28 14:55:00|2.75|1|2.76|1.01|2.76|1.01|2.74|0.99|0
1730127600000|2024-10-28 15:00:00|2.77|1.02|2.77|1.02|2.79|1.04|2.76|1.01|0
1730127900000|2024-10-28 15:05:00|2.71|0.96|2.77|1.02|2.77|1.02|2.71|0.96|0
1730128200000|2024-10-28 15:10:00|2.76|1.01|2.75|1|2.77|1.02|2.75|1|0
1730128500000|2024-10-28 15:15:00|2.76|1.01|2.76|1.01|2.77|1.02|2.75|1|0
1730128800000|2024-10-28 15:20:00|2.77|1.02|2.77|1.02|2.77|1.02|2.76|1.01|0
1730129100000|2024-10-28 15:25:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1730129400000|2024-10-28 15:30:00|2.77|1.02|2.78|1.03|2.79|1.04|2.76|1.01|0
1730129700000|2024-10-28 15:35:00|2.79|1.04|2.78|1.03|2.79|1.04|2.77|1.02|0
1730130000000|2024-10-28 15:40:00|2.79|1.04|2.79|1.04|2.8|1.05|2.78|1.03|0
1730130300000|2024-10-28 15:45:00|2.78|1.03|2.78|1.03|2.79|1.04|2.78|1.03|0
1730130600000|2024-10-28 15:50:00|2.77|1.02|2.79|1.04|2.79|1.04|2.77|1.02|0
1730130900000|2024-10-28 15:55:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1730131200000|2024-10-28 16:00:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1730131500000|2024-10-28 16:05:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1730131800000|2024-10-28 16:10:00|2.78|1.03|2.78|1.03|2.79|1.04|2.77|1.02|0
1730132100000|2024-10-28 16:15:00|2.77|1.02|2.77|1.02|2.77|1.02|2.77|1.02|0
1730132400000|2024-10-28 16:20:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1730132700000|2024-10-28 16:25:00|2.77|1.02|2.76|1.01|2.77|1.02|2.76|1.01|0
1730133000000|2024-10-28 16:30:00|2.77|1.02|2.78|1.03|2.78|1.03|2.76|1.01|0
1730133300000|2024-10-28 16:35:00|2.77|1.02|2.79|1.04|2.79|1.04|2.77|1.02|0
1730133600000|2024-10-28 16:40:00|2.78|1.03|2.76|1.01|2.78|1.03|2.76|1.01|0
1730133900000|2024-10-28 16:45:00|2.77|1.02|2.77|1.02|2.78|1.03|2.76|1.01|0
1730134200000|2024-10-28 16:50:00|2.78|1.03|2.77|1.02|2.78|1.03|2.77|1.02|0
1730134500000|2024-10-28 16:55:00|2.78|1.03|2.78|1.03|2.78|1.03|2.77|1.02|0
1730134800000|2024-10-28 17:00:00|2.77|1.02|2.78|1.03|2.79|1.04|2.77|1.02|0
1730135100000|2024-10-28 17:05:00|2.77|1.02|2.77|1.02|2.78|1.03|2.76|1.01|0
1730135400000|2024-10-28 17:10:00|2.78|1.03|2.79|1.04|2.79|1.04|2.77|1.02|0
1730135700000|2024-10-28 17:15:00|2.78|1.03|2.76|1.01|2.79|1.04|2.76|1.01|0
1730136000000|2024-10-28 17:20:00|2.77|1.02|2.76|1.01|2.77|1.02|2.75|1|0
1730136300000|2024-10-28 17:25:00|2.77|1.02|2.76|1.01|2.77|1.02|2.76|1.01|0
1730136600000|2024-10-28 17:30:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1730136900000|2024-10-28 17:35:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1730137200000|2024-10-28 17:40:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1730137500000|2024-10-28 17:45:00|2.76|1.01|2.76|1.01|2.76|1.01|2.75|1|0
1730137800000|2024-10-28 17:50:00|2.75|1|2.75|1|2.76|1.01|2.74|0.99|0
1730138100000|2024-10-28 17:55:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1730138400000|2024-10-28 18:00:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1730138700000|2024-10-28 18:05:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1730139000000|2024-10-28 18:10:00|2.75|1|2.75|1|2.75|1|2.74|0.99|0
1730139300000|2024-10-28 18:15:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1730139600000|2024-10-28 18:20:00|2.76|1.01|2.76|1.01|2.76|1.01|2.75|1|0
1730139900000|2024-10-28 18:25:00|2.75|1|2.76|1.01|2.76|1.01|2.74|0.99|0
1730140200000|2024-10-28 18:30:00|2.75|1|2.74|0.99|2.76|1.01|2.73|0.98|0
1730140500000|2024-10-28 18:35:00|2.75|1|2.74|0.99|2.75|1|2.74|0.99|0
1730140800000|2024-10-28 18:40:00|2.73|0.98|2.75|1|2.75|1|2.73|0.98|0
1730141100000|2024-10-28 18:45:00|2.76|1.01|2.74|0.99|2.76|1.01|2.74|0.99|0
1730141400000|2024-10-28 18:50:00|2.73|0.98|2.72|0.97|2.74|0.99|2.72|0.97|0
1730141700000|2024-10-28 18:55:00|2.73|0.98|2.74|0.99|2.74|0.99|2.72|0.97|0
1730142000000|2024-10-28 19:00:00|2.75|1|2.73|0.98|2.75|1|2.73|0.98|0
1730142300000|2024-10-28 19:05:00|2.74|0.99|2.74|0.99|2.74|0.99|2.73|0.98|0
1730142900000|2024-10-28 19:15:00|2.75|1|2.75|1|2.75|1|2.74|0.99|0
1730143200000|2024-10-28 19:20:00|2.74|0.99|2.73|0.98|2.74|0.99|2.73|0.98|0
1730143800000|2024-10-28 19:30:00|2.72|0.97|2.72|0.97|2.73|0.98|2.72|0.97|0
1730144100000|2024-10-28 19:35:00|2.73|0.98|2.73|0.98|2.73|0.98|2.72|0.97|0
1730144400000|2024-10-28 19:40:00|2.72|0.97|2.73|0.98|2.73|0.98|2.72|0.97|0
1730145000000|2024-10-28 19:50:00|2.74|0.99|2.74|0.99|2.75|1|2.73|0.98|0
1730145300000|2024-10-28 19:55:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1730145600000|2024-10-28 20:00:00|2.76|1.01|2.75|1|2.76|1.01|2.74|0.99|0
1730146200000|2024-10-28 20:10:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1730146500000|2024-10-28 20:15:00|2.87|0.87|2.87|0.87|2.87|0.87|2.87|0.87|0
1730147100000|2024-10-28 20:25:00|2.86|0.86|2.86|0.86|2.87|0.87|2.86|0.86|0
1730152200000|2024-10-28 21:50:00|2.85|0.85|2.85|0.85|2.85|0.85|2.85|0.85|0
1730152800000|2024-10-28 22:00:00|2.86|0.86|2.86|0.86|2.86|0.86|2.85|0.85|0
1730153100000|2024-10-28 22:05:00|2.87|0.87|2.87|0.87|2.87|0.87|2.86|0.86|0
1730153700000|2024-10-28 22:15:00|2.88|0.88|2.87|0.87|2.88|0.88|2.87|0.87|0
1730155200000|2024-10-28 22:40:00|2.86|0.86|2.86|0.86|2.86|0.86|2.86|0.86|0
1730155500000|2024-10-28 22:45:00|2.87|0.87|2.87|0.87|2.87|0.87|2.87|0.87|0
1730156100000|2024-10-28 22:55:00|2.86|0.86|2.86|0.86|2.86|0.86|2.86|0.86|0
1730156700000|2024-10-28 23:05:00|2.85|0.85|2.86|0.86|2.86|0.86|2.85|0.85|0
1730158800000|2024-10-28 23:40:00|2.85|0.85|2.86|0.86|2.86|0.86|2.85|0.85|0
1730159100000|2024-10-28 23:45:00|2.85|0.85|2.86|0.86|2.86|0.86|2.85|0.85|0
1730159700000|2024-10-28 23:55:00|2.85|0.85|2.85|0.85|2.85|0.85|2.85|0.85|0
1730160000000|2024-10-29 00:00:00|2.86|0.86|2.85|0.85|2.86|0.86|2.85|0.85|0
1730160300000|2024-10-29 00:05:00|2.86|0.86|2.87|0.87|2.88|0.88|2.85|0.85|0
1730160600000|2024-10-29 00:10:00|2.86|0.86|2.86|0.86|2.87|0.87|2.86|0.86|0
1730160900000|2024-10-29 00:15:00|2.87|0.87|2.86|0.86|2.87|0.87|2.86|0.86|0
1730161500000|2024-10-29 00:25:00|2.85|0.85|2.85|0.85|2.85|0.85|2.85|0.85|0
1730161800000|2024-10-29 00:30:00|2.72|0.97|2.72|0.97|2.73|0.98|2.72|0.97|0
1730162100000|2024-10-29 00:35:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1730162700000|2024-10-29 00:45:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1730163300000|2024-10-29 00:55:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1730163600000|2024-10-29 01:00:00|2.73|0.98|2.73|0.98|2.73|0.98|2.73|0.98|0
1730164500000|2024-10-29 01:15:00|2.74|0.99|2.73|0.98|2.74|0.99|2.73|0.98|0
1730164800000|2024-10-29 01:20:00|2.69|0.94|2.75|1|2.75|1|2.69|0.94|0
1730165100000|2024-10-29 01:25:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1730165400000|2024-10-29 01:30:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1730166600000|2024-10-29 01:50:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1730167200000|2024-10-29 02:00:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1730167800000|2024-10-29 02:10:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1730168100000|2024-10-29 02:15:00|2.75|1|2.74|0.99|2.75|1|2.74|0.99|0
1730169000000|2024-10-29 02:30:00|2.75|1|2.75|1|2.75|1|2.75|1|0
1730170200000|2024-10-29 02:50:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1730170500000|2024-10-29 02:55:00|2.75|1|2.74|0.99|2.75|1|2.74|0.99|0
1730170800000|2024-10-29 03:00:00|2.75|1|2.74|0.99|2.75|1|2.74|0.99|0
1730171100000|2024-10-29 03:05:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1730172000000|2024-10-29 03:20:00|2.74|0.99|2.74|0.99|2.74|0.99|2.73|0.98|0
1730172900000|2024-10-29 03:35:00|2.75|1|2.75|1|2.75|1|2.75|1|0
1730173200000|2024-10-29 03:40:00|2.74|0.99|2.74|0.99|2.74|0.99|2.74|0.99|0
1730173500000|2024-10-29 03:45:00|2.75|1|2.75|1|2.75|1|2.75|1|0
1730173800000|2024-10-29 03:50:00|2.76|1.01|2.76|1.01|2.77|1.02|2.75|1|0
1730174100000|2024-10-29 03:55:00|2.77|1.02|2.77|1.02|2.77|1.02|2.76|1.01|0
1730174700000|2024-10-29 04:05:00|2.76|1.01|2.76|1.01|2.76|1.01|2.76|1.01|0
1730175000000|2024-10-29 04:10:00|2.75|1|2.75|1|2.75|1|2.75|1|0
1730175900000|2024-10-29 04:25:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1730176500000|2024-10-29 04:35:00|2.75|1|2.75|1|2.75|1|2.74|0.99|0
1730177100000|2024-10-29 04:45:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1730177400000|2024-10-29 04:50:00|2.74|0.99|2.74|0.99|2.74|0.99|2.74|0.99|0
1730178300000|2024-10-29 05:05:00|2.75|1|2.75|1|2.75|1|2.75|1|0
1730178600000|2024-10-29 05:10:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1730179500000|2024-10-29 05:25:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1730180100000|2024-10-29 05:35:00|2.72|0.97|2.72|0.97|2.73|0.98|2.72|0.97|0
1730180400000|2024-10-29 05:40:00|2.73|0.98|2.73|0.98|2.73|0.98|2.73|0.98|0
1730180700000|2024-10-29 05:45:00|2.72|0.97|2.73|0.98|2.73|0.98|2.72|0.97|0
1730181000000|2024-10-29 05:50:00|2.72|0.97|2.72|0.97|2.73|0.98|2.72|0.97|0
1730181300000|2024-10-29 05:55:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1730181900000|2024-10-29 06:05:00|2.73|0.98|2.73|0.98|2.73|0.98|2.73|0.98|0
1730182200000|2024-10-29 06:10:00|2.72|0.97|2.73|0.98|2.73|0.98|2.72|0.97|0
1730182500000|2024-10-29 06:15:00|2.72|0.97|2.72|0.97|2.73|0.98|2.72|0.97|0
1730183400000|2024-10-29 06:30:00|2.71|0.96|2.71|0.96|2.72|0.97|2.71|0.96|0
1730183700000|2024-10-29 06:35:00|2.72|0.97|2.71|0.96|2.72|0.97|2.71|0.96|0
1730184300000|2024-10-29 06:45:00|2.7|0.95|2.7|0.95|2.71|0.96|2.7|0.95|0
1730184600000|2024-10-29 06:50:00|2.71|0.96|2.7|0.95|2.71|0.96|2.7|0.95|0
1730184900000|2024-10-29 06:55:00|2.71|0.96|2.7|0.95|2.71|0.96|2.7|0.95|0
1730185200000|2024-10-29 07:00:00|2.71|0.96|2.7|0.95|2.71|0.96|2.7|0.95|0
1730185800000|2024-10-29 07:10:00|2.71|0.96|2.7|0.95|2.71|0.96|2.7|0.95|0
1730186400000|2024-10-29 07:20:00|2.69|0.94|2.7|0.95|2.7|0.95|2.69|0.94|0
1730186700000|2024-10-29 07:25:00|2.69|0.94|2.69|0.94|2.69|0.94|2.69|0.94|0
1730187600000|2024-10-29 07:40:00|2.9|1.15|2.84|1.09|2.9|1.15|2.84|1.09|0
1730188500000|2024-10-29 07:55:00|2.85|1.1|2.85|1.1|2.85|1.1|2.84|1.09|0
1730188800000|2024-10-29 08:00:00|2.86|1.11|2.86|1.11|2.86|1.11|2.85|1.1|0
1730189100000|2024-10-29 08:05:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1730189400000|2024-10-29 08:10:00|2.85|1.1|2.86|1.11|2.86|1.11|2.85|1.1|0
1730189700000|2024-10-29 08:15:00|2.87|1.12|2.88|1.13|2.88|1.13|2.87|1.12|0
1730190000000|2024-10-29 08:20:00|2.89|1.14|2.87|1.12|2.89|1.14|2.87|1.12|0
1730190300000|2024-10-29 08:25:00|2.88|1.13|2.85|1.1|2.88|1.13|2.85|1.1|0
1730190600000|2024-10-29 08:30:00|2.84|1.09|2.85|1.1|2.86|1.11|2.84|1.09|0
1730190900000|2024-10-29 08:35:00|2.84|1.09|2.84|1.09|2.85|1.1|2.83|1.08|0
1730191200000|2024-10-29 08:40:00|2.83|1.08|2.83|1.08|2.84|1.09|2.83|1.08|0
1730191500000|2024-10-29 08:45:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1730191800000|2024-10-29 08:50:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1730192100000|2024-10-29 08:55:00|2.84|1.09|2.84|1.09|2.85|1.1|2.84|1.09|0
1730192400000|2024-10-29 09:00:00|2.85|1.1|2.86|1.11|2.86|1.11|2.84|1.09|0
1730192700000|2024-10-29 09:05:00|2.85|1.1|2.85|1.1|2.86|1.11|2.84|1.09|0
1730193000000|2024-10-29 09:10:00|2.86|1.11|2.86|1.11|2.87|1.12|2.85|1.1|0
1730193300000|2024-10-29 09:15:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1730193600000|2024-10-29 09:20:00|2.87|1.12|2.85|1.1|2.87|1.12|2.85|1.1|0
1730193900000|2024-10-29 09:25:00|2.84|1.09|2.84|1.09|2.85|1.1|2.84|1.09|0
1730194200000|2024-10-29 09:30:00|2.85|1.1|2.85|1.1|2.85|1.1|2.84|1.09|0
1730194500000|2024-10-29 09:35:00|2.84|1.09|2.85|1.1|2.85|1.1|2.84|1.09|0
1730194800000|2024-10-29 09:40:00|2.84|1.09|2.84|1.09|2.85|1.1|2.84|1.09|0
1730195100000|2024-10-29 09:45:00|2.85|1.1|2.85|1.1|2.85|1.1|2.84|1.09|0
1730195700000|2024-10-29 09:55:00|2.84|1.09|2.84|1.09|2.85|1.1|2.84|1.09|0
1730196000000|2024-10-29 10:00:00|2.85|1.1|2.85|1.1|2.85|1.1|2.84|1.09|0
1730196300000|2024-10-29 10:05:00|2.86|1.11|2.86|1.11|2.86|1.11|2.85|1.1|0
1730196600000|2024-10-29 10:10:00|2.85|1.1|2.86|1.11|2.86|1.11|2.85|1.1|0
1730196900000|2024-10-29 10:15:00|2.85|1.1|2.86|1.11|2.86|1.11|2.85|1.1|0
1730197200000|2024-10-29 10:20:00|2.87|1.12|2.87|1.12|2.87|1.12|2.86|1.11|0
1730197500000|2024-10-29 10:25:00|2.86|1.11|2.86|1.11|2.86|1.11|2.86|1.11|0
1730197800000|2024-10-29 10:30:00|2.85|1.1|2.86|1.11|2.86|1.11|2.85|1.1|0
1730198100000|2024-10-29 10:35:00|2.85|1.1|2.86|1.11|2.86|1.11|2.85|1.1|0
1730198700000|2024-10-29 10:45:00|2.85|1.1|2.85|1.1|2.85|1.1|2.84|1.09|0
1730199600000|2024-10-29 11:00:00|2.86|1.11|2.86|1.11|2.88|1.13|2.86|1.11|0
1730199900000|2024-10-29 11:05:00|2.87|1.12|2.88|1.13|2.88|1.13|2.87|1.12|0
1730200200000|2024-10-29 11:10:00|2.89|1.14|2.88|1.13|2.89|1.14|2.88|1.13|0
1730200500000|2024-10-29 11:15:00|2.87|1.12|2.88|1.13|2.89|1.14|2.87|1.12|0
1730200800000|2024-10-29 11:20:00|2.89|1.14|2.88|1.13|2.89|1.14|2.88|1.13|0
1730201100000|2024-10-29 11:25:00|2.89|1.14|2.88|1.13|2.89|1.14|2.88|1.13|0
1730201400000|2024-10-29 11:30:00|2.89|1.14|2.89|1.14|2.89|1.14|2.88|1.13|0
1730201700000|2024-10-29 11:35:00|2.88|1.13|2.88|1.13|2.89|1.14|2.88|1.13|0
1730202000000|2024-10-29 11:40:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1730202300000|2024-10-29 11:45:00|2.87|1.12|2.87|1.12|2.87|1.12|2.86|1.11|0
1730202600000|2024-10-29 11:50:00|2.88|1.13|2.88|1.13|2.88|1.13|2.87|1.12|0
1730202900000|2024-10-29 11:55:00|2.87|1.12|2.88|1.13|2.89|1.14|2.87|1.12|0
1730203200000|2024-10-29 12:00:00|2.89|1.14|2.88|1.13|2.89|1.14|2.88|1.13|0
1730203500000|2024-10-29 12:05:00|2.89|1.14|2.89|1.14|2.89|1.14|2.88|1.13|0
1730203800000|2024-10-29 12:10:00|2.9|1.15|2.89|1.14|2.91|1.16|2.88|1.13|0
1730204100000|2024-10-29 12:15:00|2.88|1.13|2.88|1.13|2.89|1.14|2.88|1.13|0
1730204400000|2024-10-29 12:20:00|2.89|1.14|2.89|1.14|2.9|1.15|2.89|1.14|0
1730204700000|2024-10-29 12:25:00|2.9|1.15|2.88|1.13|2.9|1.15|2.88|1.13|0
1730205000000|2024-10-29 12:30:00|2.89|1.14|2.89|1.14|2.89|1.14|2.88|1.13|0
1730205300000|2024-10-29 12:35:00|2.88|1.13|2.88|1.13|2.89|1.14|2.88|1.13|0
1730205600000|2024-10-29 12:40:00|2.89|1.14|2.89|1.14|2.89|1.14|2.89|1.14|0
1730206200000|2024-10-29 12:50:00|2.88|1.13|2.89|1.14|2.89|1.14|2.88|1.13|0
1730206800000|2024-10-29 13:00:00|2.9|1.15|2.89|1.14|2.9|1.15|2.89|1.14|0
1730207100000|2024-10-29 13:05:00|2.88|1.13|2.88|1.13|2.89|1.14|2.88|1.13|0
1730207400000|2024-10-29 13:10:00|2.89|1.14|2.89|1.14|2.9|1.15|2.88|1.13|0
1730208000000|2024-10-29 13:20:00|2.9|1.15|2.89|1.14|2.9|1.15|2.89|1.14|0
1730208300000|2024-10-29 13:25:00|2.88|1.13|2.88|1.13|2.88|1.13|2.87|1.12|0
1730208600000|2024-10-29 13:30:00|2.89|1.14|2.93|1.18|2.93|1.18|2.88|1.13|0
1730208900000|2024-10-29 13:35:00|2.94|1.19|2.9|1.15|2.94|1.19|2.8|1.05|0
1730209200000|2024-10-29 13:40:00|2.89|1.14|2.87|1.12|2.89|1.14|2.86|1.11|0
1730209500000|2024-10-29 13:45:00|2.86|1.11|2.87|1.12|2.87|1.12|2.85|1.1|0
1730209800000|2024-10-29 13:50:00|2.86|1.11|2.83|1.08|2.86|1.11|2.83|1.08|0
1730210100000|2024-10-29 13:55:00|2.82|1.07|2.82|1.07|2.83|1.08|2.82|1.07|0
1730210400000|2024-10-29 14:00:00|2.83|1.08|2.81|1.06|2.9|1.15|2.8|1.05|0
1730210700000|2024-10-29 14:05:00|2.82|1.07|2.81|1.06|2.82|1.07|2.8|1.05|0
1730211000000|2024-10-29 14:10:00|2.82|1.07|2.81|1.06|2.82|1.07|2.79|1.04|0
1730211300000|2024-10-29 14:15:00|2.8|1.05|2.8|1.05|2.81|1.06|2.8|1.05|0
1730211600000|2024-10-29 14:20:00|2.81|1.06|2.75|1|2.81|1.06|2.75|1|0
1730211900000|2024-10-29 14:25:00|2.76|1.01|2.8|1.05|2.81|1.06|2.76|1.01|0
1730212200000|2024-10-29 14:30:00|2.79|1.04|2.77|1.02|2.79|1.04|2.77|1.02|0
1730212500000|2024-10-29 14:35:00|2.78|1.03|2.76|1.01|2.78|1.03|2.76|1.01|0
1730212800000|2024-10-29 14:40:00|2.77|1.02|2.82|1.07|2.84|1.09|2.77|1.02|0
1730213100000|2024-10-29 14:45:00|2.83|1.08|2.8|1.05|2.83|1.08|2.8|1.05|0
1730213400000|2024-10-29 14:50:00|2.81|1.06|2.8|1.05|2.81|1.06|2.79|1.04|0
1730213700000|2024-10-29 14:55:00|2.81|1.06|2.79|1.04|2.81|1.06|2.79|1.04|0
1730214000000|2024-10-29 15:00:00|2.8|1.05|2.79|1.04|2.8|1.05|2.78|1.03|0
1730214300000|2024-10-29 15:05:00|2.8|1.05|2.82|1.07|2.82|1.07|2.79|1.04|0
1730214600000|2024-10-29 15:10:00|2.81|1.06|2.8|1.05|2.82|1.07|2.8|1.05|0
1730214900000|2024-10-29 15:15:00|2.79|1.04|2.8|1.05|2.81|1.06|2.79|1.04|0
1730215200000|2024-10-29 15:20:00|2.81|1.06|2.8|1.05|2.82|1.07|2.79|1.04|0
1730215500000|2024-10-29 15:25:00|2.81|1.06|2.81|1.06|2.81|1.06|2.8|1.05|0
1730215800000|2024-10-29 15:30:00|2.8|1.05|2.81|1.06|2.81|1.06|2.79|1.04|0
1730216100000|2024-10-29 15:35:00|2.8|1.05|2.79|1.04|2.81|1.06|2.79|1.04|0
1730216400000|2024-10-29 15:40:00|2.78|1.03|2.79|1.04|2.79|1.04|2.78|1.03|0
1730216700000|2024-10-29 15:45:00|2.78|1.03|2.79|1.04|2.79|1.04|2.78|1.03|0
1730217000000|2024-10-29 15:50:00|2.78|1.03|2.8|1.05|2.81|1.06|2.78|1.03|0
1730217300000|2024-10-29 15:55:00|2.79|1.04|2.79|1.04|2.8|1.05|2.78|1.03|0
1730217600000|2024-10-29 16:00:00|2.78|1.03|2.78|1.03|2.79|1.04|2.77|1.02|0
1730217900000|2024-10-29 16:05:00|2.79|1.04|2.77|1.02|2.79|1.04|2.77|1.02|0
1730218200000|2024-10-29 16:10:00|2.78|1.03|2.77|1.02|2.78|1.03|2.77|1.02|0
1730218500000|2024-10-29 16:15:00|2.76|1.01|2.78|1.03|2.82|1.07|2.76|1.01|0
1730218800000|2024-10-29 16:20:00|3.08|1.33|2.61|0.86|3.08|1.33|2.61|0.86|0
1730219100000|2024-10-29 16:25:00|2.62|0.87|2.63|0.88|2.63|0.88|2.61|0.86|0
1730219400000|2024-10-29 16:30:00|2.62|0.87|2.64|0.89|2.64|0.89|2.62|0.87|0
1730219700000|2024-10-29 16:35:00|2.65|0.9|2.63|0.88|2.65|0.9|2.63|0.88|0
1730220000000|2024-10-29 16:40:00|2.64|0.89|2.62|0.87|2.64|0.89|2.62|0.87|0
1730220300000|2024-10-29 16:45:00|2.63|0.88|2.62|0.87|2.63|0.88|2.61|0.86|0
1730220600000|2024-10-29 16:50:00|2.61|0.86|2.58|0.83|2.61|0.86|2.58|0.83|0
1730220900000|2024-10-29 16:55:00|2.59|0.84|2.58|0.83|2.59|0.84|2.58|0.83|0
1730221200000|2024-10-29 17:00:00|2.57|0.82|2.56|0.81|2.58|0.83|2.55|0.8|0
1730221500000|2024-10-29 17:05:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1730221800000|2024-10-29 17:10:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1730222100000|2024-10-29 17:15:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1730222400000|2024-10-29 17:20:00|2.57|0.82|2.56|0.81|2.58|0.83|2.56|0.81|0
1730222700000|2024-10-29 17:25:00|2.57|0.82|2.57|0.82|2.58|0.83|2.57|0.82|0
1730223000000|2024-10-29 17:30:00|2.58|0.83|2.57|0.82|2.58|0.83|2.57|0.82|0
1730223300000|2024-10-29 17:35:00|2.58|0.83|2.58|0.83|2.58|0.83|2.57|0.82|0
1730223600000|2024-10-29 17:40:00|2.57|0.82|2.59|0.84|2.59|0.84|2.57|0.82|0
1730223900000|2024-10-29 17:45:00|2.58|0.83|2.58|0.83|2.59|0.84|2.57|0.82|0
1730224200000|2024-10-29 17:50:00|2.57|0.82|2.57|0.82|2.58|0.83|2.57|0.82|0
1730224500000|2024-10-29 17:55:00|2.58|0.83|2.57|0.82|2.58|0.83|2.57|0.82|0
1730224800000|2024-10-29 18:00:00|2.58|0.83|2.57|0.82|2.58|0.83|2.57|0.82|0
1730225100000|2024-10-29 18:05:00|2.58|0.83|2.57|0.82|2.58|0.83|2.57|0.82|0
1730225400000|2024-10-29 18:10:00|2.58|0.83|2.58|0.83|2.58|0.83|2.57|0.82|0
1730225700000|2024-10-29 18:15:00|2.57|0.82|2.57|0.82|2.58|0.83|2.57|0.82|0
1730226000000|2024-10-29 18:20:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1730226300000|2024-10-29 18:25:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1730226600000|2024-10-29 18:30:00|2.55|0.8|2.55|0.8|2.55|0.8|2.55|0.8|0
1730226900000|2024-10-29 18:35:00|2.54|0.79|2.54|0.79|2.55|0.8|2.54|0.79|0
1730227200000|2024-10-29 18:40:00|2.55|0.8|2.54|0.79|2.55|0.8|2.53|0.78|0
1730227500000|2024-10-29 18:45:00|2.55|0.8|2.55|0.8|2.55|0.8|2.54|0.79|0
1730227800000|2024-10-29 18:50:00|2.54|0.79|2.55|0.8|2.55|0.8|2.54|0.79|0
1730228700000|2024-10-29 19:05:00|2.54|0.79|2.54|0.79|2.54|0.79|2.54|0.79|0
1730229000000|2024-10-29 19:10:00|2.55|0.8|2.57|0.82|2.57|0.82|2.54|0.79|0
1730229300000|2024-10-29 19:15:00|2.58|0.83|2.57|0.82|2.58|0.83|2.56|0.81|0
1730229600000|2024-10-29 19:20:00|2.56|0.81|2.56|0.81|2.56|0.81|2.56|0.81|0
1730229900000|2024-10-29 19:25:00|2.57|0.82|2.56|0.81|2.57|0.82|2.55|0.8|0
1730230200000|2024-10-29 19:30:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1730230500000|2024-10-29 19:35:00|2.57|0.82|2.57|0.82|2.57|0.82|2.56|0.81|0
1730231100000|2024-10-29 19:45:00|2.56|0.81|2.57|0.82|2.57|0.82|2.56|0.81|0
1730231400000|2024-10-29 19:50:00|2.58|0.83|2.59|0.84|2.59|0.84|2.58|0.83|0
1730231700000|2024-10-29 19:55:00|2.6|0.85|2.59|0.84|2.61|0.86|2.59|0.84|0
1730232000000|2024-10-29 20:00:00|2.58|0.83|2.57|0.82|2.59|0.84|2.55|0.8|0
1730232300000|2024-10-29 20:05:00|2.58|0.83|2.56|0.81|2.58|0.83|2.55|0.8|0
1730232600000|2024-10-29 20:10:00|2.55|0.8|2.55|0.8|2.56|0.81|2.55|0.8|0
1730232900000|2024-10-29 20:15:00|2.68|0.68|2.7|0.7|2.7|0.7|2.68|0.68|0
1730233200000|2024-10-29 20:20:00|2.69|0.69|2.69|0.69|2.7|0.7|2.69|0.69|0
1730233500000|2024-10-29 20:25:00|2.7|0.7|2.69|0.69|2.7|0.7|2.69|0.69|0
1730233800000|2024-10-29 20:30:00|2.68|0.68|2.69|0.69|2.69|0.69|2.68|0.68|0
1730234400000|2024-10-29 20:40:00|2.68|0.68|2.69|0.69|2.69|0.69|2.68|0.68|0
1730234700000|2024-10-29 20:45:00|2.68|0.68|2.69|0.69|2.69|0.69|2.68|0.68|0
1730235000000|2024-10-29 20:50:00|2.68|0.68|2.68|0.68|2.68|0.68|2.68|0.68|0
1730235300000|2024-10-29 20:55:00|2.69|0.69|2.69|0.69|2.69|0.69|2.68|0.68|0
1730235900000|2024-10-29 21:05:00|2.68|0.68|2.68|0.68|2.68|0.68|2.68|0.68|0
1730236200000|2024-10-29 21:10:00|2.67|0.67|2.67|0.67|2.68|0.68|2.67|0.67|0
1730236500000|2024-10-29 21:15:00|2.68|0.68|2.68|0.68|2.68|0.68|2.67|0.67|0
1730237400000|2024-10-29 21:30:00|2.67|0.67|2.67|0.67|2.67|0.67|2.67|0.67|0
1730237700000|2024-10-29 21:35:00|2.68|0.68|2.67|0.67|2.68|0.68|2.67|0.67|0
1730238000000|2024-10-29 21:40:00|2.68|0.68|2.67|0.67|2.68|0.68|2.67|0.67|0
1730239200000|2024-10-29 22:00:00|2.66|0.66|2.67|0.67|2.67|0.67|2.66|0.66|0
1730239500000|2024-10-29 22:05:00|2.66|0.66|2.66|0.66|2.67|0.67|2.66|0.66|0
1730240100000|2024-10-29 22:15:00|2.67|0.67|2.66|0.66|2.67|0.67|2.66|0.66|0
1730241000000|2024-10-29 22:30:00|2.65|0.65|2.65|0.65|2.65|0.65|2.65|0.65|0
1730242200000|2024-10-29 22:50:00|2.64|0.64|2.65|0.65|2.65|0.65|2.64|0.64|0
1730242500000|2024-10-29 22:55:00|2.64|0.64|2.65|0.65|2.65|0.65|2.64|0.64|0
1730242800000|2024-10-29 23:00:00|2.64|0.64|2.65|0.65|2.65|0.65|2.64|0.64|0
1730243100000|2024-10-29 23:05:00|2.66|0.66|2.66|0.66|2.66|0.66|2.65|0.65|0
1730243400000|2024-10-29 23:10:00|2.65|0.65|2.63|0.63|2.65|0.65|2.63|0.63|0
1730243700000|2024-10-29 23:15:00|2.62|0.62|2.63|0.63|2.63|0.63|2.62|0.62|0
1730244000000|2024-10-29 23:20:00|2.62|0.62|2.62|0.62|2.62|0.62|2.62|0.62|0
1730244600000|2024-10-29 23:30:00|2.63|0.63|2.62|0.62|2.63|0.63|2.62|0.62|0
1730244900000|2024-10-29 23:35:00|2.63|0.63|2.63|0.63|2.63|0.63|2.62|0.62|0
1730245200000|2024-10-29 23:40:00|2.62|0.62|2.62|0.62|2.62|0.62|2.62|0.62|0
1730245500000|2024-10-29 23:45:00|2.63|0.63|2.63|0.63|2.63|0.63|2.62|0.62|0
1730245800000|2024-10-29 23:50:00|2.62|0.62|2.62|0.62|2.63|0.63|2.62|0.62|0
1730247000000|2024-10-30 00:10:00|2.61|0.61|2.61|0.61|2.62|0.62|2.61|0.61|0
1730247300000|2024-10-30 00:15:00|2.62|0.62|2.61|0.61|2.62|0.62|2.61|0.61|0
1730247900000|2024-10-30 00:25:00|2.6|0.6|2.6|0.6|2.61|0.61|2.6|0.6|0
1730248200000|2024-10-30 00:30:00|2.48|0.73|2.48|0.73|2.48|0.73|2.48|0.73|0
1730248500000|2024-10-30 00:35:00|2.47|0.72|2.47|0.72|2.47|0.72|2.47|0.72|0
1730248800000|2024-10-30 00:40:00|2.48|0.73|2.48|0.73|2.48|0.73|2.47|0.72|0
1730249100000|2024-10-30 00:45:00|2.47|0.72|2.55|0.8|2.62|0.87|2.47|0.72|0
1730249400000|2024-10-30 00:50:00|2.54|0.79|2.54|0.79|2.54|0.79|2.54|0.79|0
1730250000000|2024-10-30 01:00:00|2.55|0.8|2.55|0.8|2.55|0.8|2.54|0.79|0
1730250900000|2024-10-30 01:15:00|2.54|0.79|2.55|0.8|2.55|0.8|2.54|0.79|0
1730251200000|2024-10-30 01:20:00|2.54|0.79|2.54|0.79|2.54|0.79|2.54|0.79|0
1730252100000|2024-10-30 01:35:00|2.53|0.78|2.53|0.78|2.54|0.79|2.53|0.78|0
1730253600000|2024-10-30 02:00:00|2.54|0.79|2.54|0.79|2.54|0.79|2.53|0.78|0
1730253900000|2024-10-30 02:05:00|2.53|0.78|2.53|0.78|2.54|0.79|2.53|0.78|0
1730254200000|2024-10-30 02:10:00|2.54|0.79|2.54|0.79|2.54|0.79|2.53|0.78|0
1730254500000|2024-10-30 02:15:00|2.53|0.78|2.54|0.79|2.54|0.79|2.53|0.78|0
1730254800000|2024-10-30 02:20:00|2.53|0.78|2.54|0.79|2.54|0.79|2.53|0.78|0
1730255700000|2024-10-30 02:35:00|2.55|0.8|2.55|0.8|2.55|0.8|2.54|0.79|0
1730258400000|2024-10-30 03:20:00|2.56|0.81|2.55|0.8|2.56|0.81|2.55|0.8|0
1730258700000|2024-10-30 03:25:00|2.56|0.81|2.56|0.81|2.56|0.81|2.55|0.8|0
1730260800000|2024-10-30 04:00:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1730261100000|2024-10-30 04:05:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1730262000000|2024-10-30 04:20:00|2.57|0.82|2.57|0.82|2.57|0.82|2.56|0.81|0
1730262300000|2024-10-30 04:25:00|2.56|0.81|2.57|0.82|2.57|0.82|2.56|0.81|0
1730262600000|2024-10-30 04:30:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1730262900000|2024-10-30 04:35:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1730263200000|2024-10-30 04:40:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1730263500000|2024-10-30 04:45:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1730263800000|2024-10-30 04:50:00|2.57|0.82|2.57|0.82|2.57|0.82|2.57|0.82|0
1730264700000|2024-10-30 05:05:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1730265000000|2024-10-30 05:10:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1730265300000|2024-10-30 05:15:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1730267100000|2024-10-30 05:45:00|2.57|0.82|2.57|0.82|2.57|0.82|2.57|0.82|0
1730267700000|2024-10-30 05:55:00|2.56|0.81|2.57|0.82|2.57|0.82|2.56|0.81|0
1730268000000|2024-10-30 06:00:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1730268300000|2024-10-30 06:05:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1730268600000|2024-10-30 06:10:00|2.55|0.8|2.55|0.8|2.55|0.8|2.55|0.8|0
1730269200000|2024-10-30 06:20:00|2.54|0.79|2.54|0.79|2.55|0.8|2.54|0.79|0
1730270700000|2024-10-30 06:45:00|2.53|0.78|2.53|0.78|2.53|0.78|2.53|0.78|0
1730271600000|2024-10-30 07:00:00|2.54|0.79|2.53|0.78|2.54|0.79|2.53|0.78|0
1730272200000|2024-10-30 07:10:00|2.54|0.79|2.53|0.78|2.54|0.79|2.53|0.78|0
1730272500000|2024-10-30 07:15:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1730272800000|2024-10-30 07:20:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1730273700000|2024-10-30 07:35:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1730274300000|2024-10-30 07:45:00|2.5|0.75|2.52|0.77|2.52|0.77|2.5|0.75|0
1730274900000|2024-10-30 07:55:00|2.53|0.78|2.53|0.78|2.53|0.78|2.53|0.78|0
1730275200000|2024-10-30 08:00:00|2.52|0.77|2.51|0.76|2.52|0.77|2.51|0.76|0
1730275500000|2024-10-30 08:05:00|2.52|0.77|2.53|0.78|2.53|0.78|2.51|0.76|0
1730275800000|2024-10-30 08:10:00|2.52|0.77|2.52|0.77|2.53|0.78|2.52|0.77|0
1730276100000|2024-10-30 08:15:00|2.51|0.76|2.52|0.77|2.52|0.77|2.51|0.76|0
1730276400000|2024-10-30 08:20:00|2.51|0.76|2.51|0.76|2.51|0.76|2.51|0.76|0
1730277000000|2024-10-30 08:30:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1730277600000|2024-10-30 08:40:00|2.52|0.77|2.52|0.77|2.52|0.77|2.51|0.76|0
1730277900000|2024-10-30 08:45:00|2.53|0.78|2.52|0.77|2.53|0.78|2.52|0.77|0
1730278200000|2024-10-30 08:50:00|2.51|0.76|2.52|0.77|2.52|0.77|2.51|0.76|0
1730278500000|2024-10-30 08:55:00|2.53|0.78|2.52|0.77|2.53|0.78|2.52|0.77|0
1730278800000|2024-10-30 09:00:00|2.53|0.78|2.53|0.78|2.53|0.78|2.52|0.77|0
1730279100000|2024-10-30 09:05:00|2.52|0.77|2.52|0.77|2.52|0.77|2.52|0.77|0
1730279400000|2024-10-30 09:10:00|2.51|0.76|2.51|0.76|2.52|0.77|2.51|0.76|0
1730279700000|2024-10-30 09:15:00|2.52|0.77|2.51|0.76|2.52|0.77|2.51|0.76|0
1730280000000|2024-10-30 09:20:00|2.52|0.77|2.51|0.76|2.52|0.77|2.51|0.76|0
1730280300000|2024-10-30 09:25:00|2.5|0.75|2.5|0.75|2.51|0.76|2.5|0.75|0
1730280600000|2024-10-30 09:30:00|2.51|0.76|2.5|0.75|2.51|0.76|2.5|0.75|0
1730280900000|2024-10-30 09:35:00|2.51|0.76|2.51|0.76|2.51|0.76|2.5|0.75|0
1730281500000|2024-10-30 09:45:00|2.52|0.77|2.51|0.76|2.52|0.77|2.51|0.76|0
1730282100000|2024-10-30 09:55:00|2.52|0.77|2.52|0.77|2.52|0.77|2.52|0.77|0
1730282700000|2024-10-30 10:05:00|2.53|0.78|2.53|0.78|2.53|0.78|2.53|0.78|0
1730283000000|2024-10-30 10:10:00|2.52|0.77|2.52|0.77|2.53|0.78|2.52|0.77|0
1730283600000|2024-10-30 10:20:00|2.51|0.76|2.52|0.77|2.52|0.77|2.51|0.76|0
1730283900000|2024-10-30 10:25:00|2.51|0.76|2.51|0.76|2.52|0.77|2.51|0.76|0
1730284200000|2024-10-30 10:30:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1730284500000|2024-10-30 10:35:00|2.52|0.77|2.54|0.79|2.54|0.79|2.52|0.77|0
1730284800000|2024-10-30 10:40:00|2.53|0.78|2.54|0.79|2.54|0.79|2.53|0.78|0
1730285100000|2024-10-30 10:45:00|2.55|0.8|2.55|0.8|2.56|0.81|2.55|0.8|0
1730285400000|2024-10-30 10:50:00|2.56|0.81|2.56|0.81|2.56|0.81|2.56|0.81|0
1730285700000|2024-10-30 10:55:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1730286000000|2024-10-30 11:00:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1730286300000|2024-10-30 11:05:00|2.55|0.8|2.55|0.8|2.56|0.81|2.55|0.8|0
1730286600000|2024-10-30 11:10:00|2.54|0.79|2.54|0.79|2.54|0.79|2.54|0.79|0
1730286900000|2024-10-30 11:15:00|2.53|0.78|2.54|0.79|2.54|0.79|2.53|0.78|0
1730287500000|2024-10-30 11:25:00|2.55|0.8|2.55|0.8|2.55|0.8|2.54|0.79|0
1730287800000|2024-10-30 11:30:00|2.54|0.79|2.54|0.79|2.55|0.8|2.54|0.79|0
1730288100000|2024-10-30 11:35:00|2.55|0.8|2.54|0.79|2.55|0.8|2.54|0.79|0
1730288700000|2024-10-30 11:45:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1730289000000|2024-10-30 11:50:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1730289600000|2024-10-30 12:00:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1730289900000|2024-10-30 12:05:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1730290500000|2024-10-30 12:15:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1730290800000|2024-10-30 12:20:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1730291100000|2024-10-30 12:25:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1730291400000|2024-10-30 12:30:00|2.57|0.82|2.53|0.78|2.57|0.82|2.49|0.74|0
1730291700000|2024-10-30 12:35:00|2.52|0.77|2.52|0.77|2.53|0.78|2.52|0.77|0
1730292000000|2024-10-30 12:40:00|2.53|0.78|2.53|0.78|2.53|0.78|2.52|0.77|0
1730292600000|2024-10-30 12:50:00|2.54|0.79|2.54|0.79|2.54|0.79|2.53|0.78|0
1730292900000|2024-10-30 12:55:00|2.53|0.78|2.54|0.79|2.54|0.79|2.53|0.78|0
1730293200000|2024-10-30 13:00:00|2.55|0.8|2.55|0.8|2.55|0.8|2.55|0.8|0
1730293500000|2024-10-30 13:05:00|2.53|0.78|2.57|0.82|2.59|0.84|2.53|0.78|0
1730293800000|2024-10-30 13:10:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1730294100000|2024-10-30 13:15:00|2.57|0.82|2.57|0.82|2.57|0.82|2.56|0.81|0
1730294400000|2024-10-30 13:20:00|2.58|0.83|2.57|0.82|2.58|0.83|2.57|0.82|0
1730294700000|2024-10-30 13:25:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1730295000000|2024-10-30 13:30:00|2.57|0.82|2.57|0.82|2.58|0.83|2.55|0.8|0
1730295300000|2024-10-30 13:35:00|2.58|0.83|2.59|0.84|2.59|0.84|2.57|0.82|0
1730295600000|2024-10-30 13:40:00|2.6|0.85|2.62|0.87|2.64|0.89|2.6|0.85|0
1730295900000|2024-10-30 13:45:00|2.63|0.88|2.59|0.84|2.63|0.88|2.59|0.84|0
1730296200000|2024-10-30 13:50:00|2.58|0.83|2.56|0.81|2.59|0.84|2.56|0.81|0
1730296500000|2024-10-30 13:55:00|2.55|0.8|2.54|0.79|2.55|0.8|2.54|0.79|0
1730296800000|2024-10-30 14:00:00|2.57|0.82|2.52|0.77|2.57|0.82|2.52|0.77|0
1730297100000|2024-10-30 14:05:00|2.53|0.78|2.51|0.76|2.53|0.78|2.51|0.76|0
1730297400000|2024-10-30 14:10:00|2.52|0.77|2.51|0.76|2.52|0.77|2.51|0.76|0
1730297700000|2024-10-30 14:15:00|2.5|0.75|2.5|0.75|2.51|0.76|2.5|0.75|0
1730298000000|2024-10-30 14:20:00|2.51|0.76|2.53|0.78|2.55|0.8|2.5|0.75|0
1730298300000|2024-10-30 14:25:00|2.52|0.77|2.52|0.77|2.53|0.78|2.51|0.76|0
1730298600000|2024-10-30 14:30:00|2.53|0.78|2.52|0.77|2.53|0.78|2.51|0.76|0
1730298900000|2024-10-30 14:35:00|2.53|0.78|2.52|0.77|2.53|0.78|2.51|0.76|0
1730299200000|2024-10-30 14:40:00|2.51|0.76|2.52|0.77|2.53|0.78|2.51|0.76|0
1730299500000|2024-10-30 14:45:00|2.55|0.8|2.53|0.78|2.55|0.8|2.53|0.78|0
1730299800000|2024-10-30 14:50:00|2.54|0.79|2.55|0.8|2.55|0.8|2.54|0.79|0
1730300100000|2024-10-30 14:55:00|2.54|0.79|2.54|0.79|2.54|0.79|2.53|0.78|0
1730300400000|2024-10-30 15:00:00|2.53|0.78|2.53|0.78|2.54|0.79|2.53|0.78|0
1730300700000|2024-10-30 15:05:00|2.54|0.79|2.54|0.79|2.55|0.8|2.54|0.79|0
1730301000000|2024-10-30 15:10:00|2.55|0.8|2.56|0.81|2.56|0.81|2.54|0.79|0
1730301300000|2024-10-30 15:15:00|2.55|0.8|2.55|0.8|2.55|0.8|2.54|0.79|0
1730301600000|2024-10-30 15:20:00|2.54|0.79|2.54|0.79|2.55|0.8|2.52|0.77|0
1730301900000|2024-10-30 15:25:00|2.53|0.78|2.51|0.76|2.53|0.78|2.51|0.76|0
1730302200000|2024-10-30 15:30:00|2.52|0.77|2.52|0.77|2.53|0.78|2.51|0.76|0
1730302500000|2024-10-30 15:35:00|2.53|0.78|2.51|0.76|2.53|0.78|2.51|0.76|0
1730302800000|2024-10-30 15:40:00|2.5|0.75|2.5|0.75|2.51|0.76|2.5|0.75|0
1730303100000|2024-10-30 15:45:00|2.51|0.76|2.5|0.75|2.51|0.76|2.5|0.75|0
1730303400000|2024-10-30 15:50:00|2.51|0.76|2.5|0.75|2.51|0.76|2.5|0.75|0
1730303700000|2024-10-30 15:55:00|2.55|0.8|2.5|0.75|2.55|0.8|2.5|0.75|0
1730304000000|2024-10-30 16:00:00|2.51|0.76|2.45|0.7|2.51|0.76|2.45|0.7|0
1730304300000|2024-10-30 16:05:00|2.46|0.71|2.52|0.77|2.52|0.77|2.45|0.7|0
1730304600000|2024-10-30 16:10:00|2.53|0.78|2.53|0.78|2.53|0.78|2.52|0.77|0
1730304900000|2024-10-30 16:15:00|2.52|0.77|2.53|0.78|2.54|0.79|2.52|0.77|0
1730305200000|2024-10-30 16:20:00|2.54|0.79|2.53|0.78|2.54|0.79|2.53|0.78|0
1730305500000|2024-10-30 16:25:00|2.54|0.79|2.53|0.78|2.54|0.79|2.53|0.78|0
1730305800000|2024-10-30 16:30:00|2.54|0.79|2.53|0.78|2.54|0.79|2.53|0.78|0
1730306100000|2024-10-30 16:35:00|2.54|0.79|2.53|0.78|2.54|0.79|2.53|0.78|0
1730306400000|2024-10-30 16:40:00|2.54|0.79|2.54|0.79|2.54|0.79|2.54|0.79|0
1730306700000|2024-10-30 16:45:00|2.53|0.78|2.54|0.79|2.54|0.79|2.53|0.78|0
1730307000000|2024-10-30 16:50:00|2.53|0.78|2.54|0.79|2.54|0.79|2.53|0.78|0
1730307300000|2024-10-30 16:55:00|2.55|0.8|2.55|0.8|2.55|0.8|2.54|0.79|0
1730307600000|2024-10-30 17:00:00|2.54|0.79|2.54|0.79|2.55|0.8|2.54|0.79|0
1730307900000|2024-10-30 17:05:00|2.55|0.8|2.55|0.8|2.55|0.8|2.54|0.79|0
1730308200000|2024-10-30 17:10:00|2.54|0.79|2.54|0.79|2.55|0.8|2.54|0.79|0
1730308500000|2024-10-30 17:15:00|2.55|0.8|2.54|0.79|2.55|0.8|2.54|0.79|0
1730308800000|2024-10-30 17:20:00|2.55|0.8|2.55|0.8|2.55|0.8|2.55|0.8|0
1730309100000|2024-10-30 17:25:00|2.54|0.79|2.56|0.81|2.56|0.81|2.54|0.79|0
1730309400000|2024-10-30 17:30:00|2.57|0.82|2.58|0.83|2.59|0.84|2.56|0.81|0
1730309700000|2024-10-30 17:35:00|2.59|0.84|2.6|0.85|2.6|0.85|2.58|0.83|0
1730310000000|2024-10-30 17:40:00|2.61|0.86|2.55|0.8|2.61|0.86|2.45|0.7|0
1730310300000|2024-10-30 17:45:00|2.54|0.79|2.53|0.78|2.55|0.8|2.53|0.78|0
1730310600000|2024-10-30 17:50:00|2.54|0.79|2.54|0.79|2.55|0.8|2.53|0.78|0
1730310900000|2024-10-30 17:55:00|2.55|0.8|2.55|0.8|2.55|0.8|2.54|0.79|0
1730311200000|2024-10-30 18:00:00|2.54|0.79|2.54|0.79|2.55|0.8|2.53|0.78|0
1730311500000|2024-10-30 18:05:00|2.53|0.78|2.51|0.76|2.54|0.79|2.51|0.76|0
1730311800000|2024-10-30 18:10:00|2.52|0.77|2.51|0.76|2.59|0.84|2.51|0.76|0
1730312100000|2024-10-30 18:15:00|2.52|0.77|2.52|0.77|2.52|0.77|2.51|0.76|0
1730312400000|2024-10-30 18:20:00|2.51|0.76|2.51|0.76|2.52|0.77|2.51|0.76|0
1730312700000|2024-10-30 18:25:00|2.52|0.77|2.53|0.78|2.53|0.78|2.51|0.76|0
1730313000000|2024-10-30 18:30:00|2.52|0.77|2.52|0.77|2.53|0.78|2.52|0.77|0
1730313300000|2024-10-30 18:35:00|2.51|0.76|2.52|0.77|2.52|0.77|2.51|0.76|0
1730313600000|2024-10-30 18:40:00|2.51|0.76|2.52|0.77|2.52|0.77|2.51|0.76|0
1730314200000|2024-10-30 18:50:00|2.51|0.76|2.52|0.77|2.52|0.77|2.51|0.76|0
1730314500000|2024-10-30 18:55:00|2.51|0.76|2.52|0.77|2.52|0.77|2.51|0.76|0
1730314800000|2024-10-30 19:00:00|2.53|0.78|2.57|0.82|2.57|0.82|2.53|0.78|0
1730315100000|2024-10-30 19:05:00|2.56|0.81|2.56|0.81|2.58|0.83|2.56|0.81|0
1730315400000|2024-10-30 19:10:00|2.55|0.8|2.55|0.8|2.55|0.8|2.55|0.8|0
1730315700000|2024-10-30 19:15:00|2.56|0.81|2.57|0.82|2.57|0.82|2.55|0.8|0
1730316000000|2024-10-30 19:20:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1730316300000|2024-10-30 19:25:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1730316600000|2024-10-30 19:30:00|2.57|0.82|2.57|0.82|2.57|0.82|2.56|0.81|0
1730316900000|2024-10-30 19:35:00|2.58|0.83|2.57|0.82|2.59|0.84|2.56|0.81|0
1730317200000|2024-10-30 19:40:00|2.56|0.81|2.57|0.82|2.57|0.82|2.56|0.81|0
1730317500000|2024-10-30 19:45:00|2.58|0.83|2.57|0.82|2.58|0.83|2.56|0.81|0
1730317800000|2024-10-30 19:50:00|2.95|1.2|3.54|1.79|4.5|2.75|2.94|1.19|0
1730318100000|2024-10-30 19:55:00|3.55|1.8|3.54|1.79|3.57|1.82|3.54|1.79|0
1730318400000|2024-10-30 20:00:00|3.53|1.78|3.52|1.77|3.6|1.85|3.44|1.69|0
1730318700000|2024-10-30 20:05:00|3.54|1.79|3.55|1.8|3.58|1.83|3.52|1.77|0
1730319000000|2024-10-30 20:10:00|3.56|1.81|3.59|1.84|3.61|1.86|3.54|1.79|0
1730319300000|2024-10-30 20:15:00|3.71|1.71|3.71|1.71|3.71|1.71|3.7|1.7|0
1730319600000|2024-10-30 20:20:00|3.72|1.72|3.72|1.72|3.72|1.72|3.7|1.7|0
1730319900000|2024-10-30 20:25:00|3.71|1.71|3.67|1.67|3.71|1.71|3.67|1.67|0
1730320200000|2024-10-30 20:30:00|3.68|1.68|3.68|1.68|3.69|1.69|3.67|1.67|0
1730320500000|2024-10-30 20:35:00|3.69|1.69|3.69|1.69|3.7|1.7|3.69|1.69|0
1730320800000|2024-10-30 20:40:00|3.7|1.7|3.7|1.7|3.71|1.71|3.69|1.69|0
1730321100000|2024-10-30 20:45:00|3.69|1.69|3.69|1.69|3.69|1.69|3.69|1.69|0
1730321400000|2024-10-30 20:50:00|3.7|1.7|3.7|1.7|3.7|1.7|3.69|1.69|0
1730321700000|2024-10-30 20:55:00|3.71|1.71|3.7|1.7|3.71|1.71|3.7|1.7|0
1730322300000|2024-10-30 21:05:00|3.69|1.69|3.7|1.7|3.7|1.7|3.69|1.69|0
1730323500000|2024-10-30 21:25:00|3.69|1.69|3.7|1.7|3.7|1.7|3.69|1.69|0
1730323800000|2024-10-30 21:30:00|3.71|1.71|3.71|1.71|3.71|1.71|3.7|1.7|0
1730324100000|2024-10-30 21:35:00|3.72|1.72|3.71|1.71|3.72|1.72|3.71|1.71|0
1730324700000|2024-10-30 21:45:00|3.72|1.72|3.72|1.72|3.72|1.72|3.71|1.71|0
1730325000000|2024-10-30 21:50:00|3.71|1.71|3.71|1.71|3.72|1.72|3.71|1.71|0
1730325300000|2024-10-30 21:55:00|3.72|1.72|3.72|1.72|3.72|1.72|3.71|1.71|0
1730325600000|2024-10-30 22:00:00|3.71|1.71|3.75|1.75|3.76|1.76|3.7|1.7|0
1730325900000|2024-10-30 22:05:00|3.76|1.76|3.75|1.75|3.76|1.76|3.73|1.73|0
1730326200000|2024-10-30 22:10:00|3.76|1.76|3.76|1.76|3.76|1.76|3.75|1.75|0
1730326500000|2024-10-30 22:15:00|3.75|1.75|3.75|1.75|3.76|1.76|3.74|1.74|0
1730326800000|2024-10-30 22:20:00|3.76|1.76|3.76|1.76|3.76|1.76|3.76|1.76|0
1730327100000|2024-10-30 22:25:00|3.75|1.75|3.74|1.74|3.76|1.76|3.74|1.74|0
1730327400000|2024-10-30 22:30:00|3.75|1.75|3.74|1.74|3.75|1.75|3.74|1.74|0
1730327700000|2024-10-30 22:35:00|3.73|1.73|3.74|1.74|3.74|1.74|3.73|1.73|0
1730328000000|2024-10-30 22:40:00|3.73|1.73|3.73|1.73|3.73|1.73|3.72|1.72|0
1730328300000|2024-10-30 22:45:00|3.74|1.74|3.74|1.74|3.75|1.75|3.74|1.74|0
1730328600000|2024-10-30 22:50:00|3.75|1.75|3.74|1.74|3.75|1.75|3.74|1.74|0
1730328900000|2024-10-30 22:55:00|3.75|1.75|3.74|1.74|3.75|1.75|3.74|1.74|0
1730329200000|2024-10-30 23:00:00|3.75|1.75|3.74|1.74|3.75|1.75|3.74|1.74|0
1730329500000|2024-10-30 23:05:00|3.73|1.73|3.74|1.74|3.74|1.74|3.73|1.73|0
1730329800000|2024-10-30 23:10:00|3.73|1.73|3.74|1.74|3.74|1.74|3.73|1.73|0
1730330100000|2024-10-30 23:15:00|3.73|1.73|3.74|1.74|3.74|1.74|3.73|1.73|0
1730330400000|2024-10-30 23:20:00|3.75|1.75|3.74|1.74|3.75|1.75|3.74|1.74|0
1730331000000|2024-10-30 23:30:00|3.75|1.75|3.75|1.75|3.75|1.75|3.74|1.74|0
1730331300000|2024-10-30 23:35:00|3.74|1.74|3.74|1.74|3.74|1.74|3.73|1.73|0
1730331600000|2024-10-30 23:40:00|3.75|1.75|3.74|1.74|3.75|1.75|3.74|1.74|0
1730331900000|2024-10-30 23:45:00|3.75|1.75|3.74|1.74|3.75|1.75|3.74|1.74|0
1730332200000|2024-10-30 23:50:00|3.75|1.75|3.75|1.75|3.75|1.75|3.74|1.74|0
1730332800000|2024-10-31 00:00:00|3.76|1.76|3.76|1.76|3.77|1.77|3.76|1.76|0
1730333100000|2024-10-31 00:05:00|3.77|1.77|3.76|1.76|3.77|1.77|3.76|1.76|0
1730333400000|2024-10-31 00:10:00|3.75|1.75|3.74|1.74|3.76|1.76|3.73|1.73|0
1730334000000|2024-10-31 00:20:00|3.75|1.75|3.74|1.74|3.75|1.75|3.74|1.74|0
1730334600000|2024-10-31 00:30:00|3.62|1.87|3.62|1.87|3.62|1.87|3.61|1.86|0
1730335200000|2024-10-31 00:40:00|3.61|1.86|3.61|1.86|3.62|1.87|3.61|1.86|0
1730335800000|2024-10-31 00:50:00|3.6|1.85|3.61|1.86|3.61|1.86|3.6|1.85|0
1730336100000|2024-10-31 00:55:00|3.62|1.87|3.37|1.62|3.62|1.87|3.36|1.61|0
1730336400000|2024-10-31 01:00:00|3.44|1.69|3.45|1.7|3.46|1.71|3.43|1.68|0
1730336700000|2024-10-31 01:05:00|3.44|1.69|3.44|1.69|3.44|1.69|3.44|1.69|0
1730337000000|2024-10-31 01:10:00|3.43|1.68|3.43|1.68|3.43|1.68|3.43|1.68|0
1730337600000|2024-10-31 01:20:00|3.42|1.67|3.43|1.68|3.43|1.68|3.42|1.67|0
1730338500000|2024-10-31 01:35:00|3.44|1.69|3.43|1.68|3.44|1.69|3.43|1.68|0
1730339100000|2024-10-31 01:45:00|3.44|1.69|3.44|1.69|3.44|1.69|3.44|1.69|0
1730339700000|2024-10-31 01:55:00|3.45|1.7|3.45|1.7|3.45|1.7|3.44|1.69|0
1730340000000|2024-10-31 02:00:00|3.44|1.69|3.44|1.69|3.44|1.69|3.44|1.69|0
1730340300000|2024-10-31 02:05:00|3.45|1.7|3.45|1.7|3.45|1.7|3.44|1.69|0
1730341200000|2024-10-31 02:20:00|3.46|1.71|3.46|1.71|3.46|1.71|3.45|1.7|0
1730341500000|2024-10-31 02:25:00|3.45|1.7|3.45|1.7|3.45|1.7|3.45|1.7|0
1730341800000|2024-10-31 02:30:00|3.44|1.69|3.45|1.7|3.45|1.7|3.44|1.69|0
1730342100000|2024-10-31 02:35:00|3.44|1.69|3.44|1.69|3.45|1.7|3.44|1.69|0
1730342400000|2024-10-31 02:40:00|3.45|1.7|3.45|1.7|3.45|1.7|3.45|1.7|0
1730342700000|2024-10-31 02:45:00|3.46|1.71|3.45|1.7|3.46|1.71|3.45|1.7|0
1730343300000|2024-10-31 02:55:00|3.46|1.71|3.45|1.7|3.46|1.71|3.45|1.7|0
1730343600000|2024-10-31 03:00:00|3.44|1.69|3.44|1.69|3.44|1.69|3.44|1.69|0
1730343900000|2024-10-31 03:05:00|3.45|1.7|3.45|1.7|3.46|1.71|3.44|1.69|0
1730344200000|2024-10-31 03:10:00|3.46|1.71|3.46|1.71|3.46|1.71|3.45|1.7|0
1730344500000|2024-10-31 03:15:00|3.45|1.7|3.45|1.7|3.46|1.71|3.45|1.7|0
1730344800000|2024-10-31 03:20:00|3.46|1.71|3.46|1.71|3.46|1.71|3.45|1.7|0
1730345400000|2024-10-31 03:30:00|3.45|1.7|3.45|1.7|3.45|1.7|3.45|1.7|0
1730346600000|2024-10-31 03:50:00|3.46|1.71|3.45|1.7|3.46|1.71|3.45|1.7|0
1730346900000|2024-10-31 03:55:00|3.46|1.71|3.45|1.7|3.46|1.71|3.45|1.7|0
1730347200000|2024-10-31 04:00:00|3.46|1.71|3.46|1.71|3.46|1.71|3.45|1.7|0
1730348100000|2024-10-31 04:15:00|3.45|1.7|3.46|1.71|3.46|1.71|3.45|1.7|0
1730348400000|2024-10-31 04:20:00|3.45|1.7|3.46|1.71|3.46|1.71|3.45|1.7|0
1730348700000|2024-10-31 04:25:00|3.45|1.7|3.46|1.71|3.46|1.71|3.45|1.7|0
1730349000000|2024-10-31 04:30:00|3.45|1.7|3.45|1.7|3.46|1.71|3.45|1.7|0
1730349300000|2024-10-31 04:35:00|3.46|1.71|3.46|1.71|3.46|1.71|3.45|1.7|0
1730349600000|2024-10-31 04:40:00|3.45|1.7|3.46|1.71|3.46|1.71|3.45|1.7|0
1730349900000|2024-10-31 04:45:00|3.21|1.46|3.24|1.49|3.24|1.49|3.2|1.45|0
1730350200000|2024-10-31 04:50:00|3.27|1.52|3.74|1.99|3.97|2.22|3.27|1.52|0
1730350500000|2024-10-31 04:55:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1730350800000|2024-10-31 05:00:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1730351100000|2024-10-31 05:05:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1730351400000|2024-10-31 05:10:00|3.73|1.98|3.74|1.99|3.75|2|3.73|1.98|0
1730351700000|2024-10-31 05:15:00|3.75|2|3.75|2|3.75|2|3.74|1.99|0
1730352000000|2024-10-31 05:20:00|3.74|1.99|3.75|2|3.75|2|3.74|1.99|0
1730352300000|2024-10-31 05:25:00|3.74|1.99|3.74|1.99|3.74|1.99|3.74|1.99|0
1730352600000|2024-10-31 05:30:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1730352900000|2024-10-31 05:35:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1730353200000|2024-10-31 05:40:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1730354400000|2024-10-31 06:00:00|3.75|2|3.74|1.99|3.75|2|3.74|1.99|0
1730354700000|2024-10-31 06:05:00|3.75|2|3.75|2|3.75|2|3.75|2|0
1730356200000|2024-10-31 06:30:00|3.76|2.01|3.76|2.01|3.76|2.01|3.75|2|0
1730356500000|2024-10-31 06:35:00|3.75|2|3.76|2.01|3.76|2.01|3.75|2|0
1730356800000|2024-10-31 06:40:00|3.77|2.02|3.77|2.02|3.77|2.02|3.77|2.02|0
1730357100000|2024-10-31 06:45:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1730357400000|2024-10-31 06:50:00|3.78|2.03|3.78|2.03|3.78|2.03|3.78|2.03|0
1730357700000|2024-10-31 06:55:00|3.79|2.04|3.78|2.03|3.79|2.04|3.78|2.03|0
1730358000000|2024-10-31 07:00:00|3.79|2.04|3.86|2.11|4.21|2.46|2.94|1.19|0
1730358300000|2024-10-31 07:05:00|3.82|2.07|3.78|2.03|3.82|2.07|3.77|2.02|0
1730358600000|2024-10-31 07:10:00|3.79|2.04|3.8|2.05|3.81|2.06|3.78|2.03|0
1730358900000|2024-10-31 07:15:00|3.81|2.06|3.81|2.06|3.81|2.06|3.8|2.05|0
1730359200000|2024-10-31 07:20:00|3.8|2.05|3.8|2.05|3.81|2.06|3.79|2.04|0
1730359500000|2024-10-31 07:25:00|3.79|2.04|3.79|2.04|3.8|2.05|3.79|2.04|0
1730359800000|2024-10-31 07:30:00|3.8|2.05|3.78|2.03|3.8|2.05|3.78|2.03|0
1730360400000|2024-10-31 07:40:00|3.77|2.02|3.77|2.02|3.78|2.03|3.77|2.02|0
1730360700000|2024-10-31 07:45:00|3.78|2.03|3.8|2.05|3.8|2.05|3.77|2.02|0
1730361000000|2024-10-31 07:50:00|3.81|2.06|3.8|2.05|3.81|2.06|3.8|2.05|0
1730361300000|2024-10-31 07:55:00|3.81|2.06|3.8|2.05|3.81|2.06|3.8|2.05|0
1730361600000|2024-10-31 08:00:00|3.81|2.06|3.81|2.06|3.83|2.08|3.8|2.05|0
1730361900000|2024-10-31 08:05:00|3.8|2.05|3.81|2.06|3.81|2.06|3.8|2.05|0
1730362200000|2024-10-31 08:10:00|3.85|2.1|3.84|2.09|3.85|2.1|3.84|2.09|0
1730362500000|2024-10-31 08:15:00|3.83|2.08|3.84|2.09|3.84|2.09|3.83|2.08|0
1730362800000|2024-10-31 08:20:00|3.85|2.1|3.85|2.1|3.85|2.1|3.84|2.09|0
1730363100000|2024-10-31 08:25:00|3.86|2.11|3.85|2.1|3.86|2.11|3.84|2.09|0
1730363400000|2024-10-31 08:30:00|3.86|2.11|3.86|2.11|3.87|2.12|3.84|2.09|0
1730363700000|2024-10-31 08:35:00|3.85|2.1|3.85|2.1|3.87|2.12|3.85|2.1|0
1730364000000|2024-10-31 08:40:00|3.86|2.11|3.85|2.1|3.86|2.11|3.84|2.09|0
1730364300000|2024-10-31 08:45:00|3.84|2.09|3.83|2.08|3.85|2.1|3.83|2.08|0
1730364600000|2024-10-31 08:50:00|3.82|2.07|3.83|2.08|3.84|2.09|3.82|2.07|0
1730364900000|2024-10-31 08:55:00|3.82|2.07|3.84|2.09|3.84|2.09|3.82|2.07|0
1730365200000|2024-10-31 09:00:00|3.85|2.1|3.85|2.1|3.85|2.1|3.84|2.09|0
1730365500000|2024-10-31 09:05:00|3.86|2.11|3.84|2.09|3.86|2.11|3.77|2.02|0
1730365800000|2024-10-31 09:10:00|3.83|2.08|3.84|2.09|3.84|2.09|3.83|2.08|0
1730366100000|2024-10-31 09:15:00|3.83|2.08|3.84|2.09|3.85|2.1|3.83|2.08|0
1730366400000|2024-10-31 09:20:00|3.85|2.1|3.84|2.09|3.85|2.1|3.84|2.09|0
1730366700000|2024-10-31 09:25:00|3.83|2.08|3.84|2.09|3.84|2.09|3.83|2.08|0
1730367000000|2024-10-31 09:30:00|3.83|2.08|3.84|2.09|3.84|2.09|3.83|2.08|0
1730367300000|2024-10-31 09:35:00|3.83|2.08|3.83|2.08|3.84|2.09|3.83|2.08|0
1730367600000|2024-10-31 09:40:00|3.82|2.07|3.82|2.07|3.82|2.07|3.81|2.06|0
1730367900000|2024-10-31 09:45:00|3.83|2.08|3.82|2.07|3.83|2.08|3.82|2.07|0
1730368200000|2024-10-31 09:50:00|3.83|2.08|3.82|2.07|3.83|2.08|3.82|2.07|0
1730368500000|2024-10-31 09:55:00|3.81|2.06|3.81|2.06|3.82|2.07|3.81|2.06|0
1730369100000|2024-10-31 10:05:00|3.8|2.05|3.82|2.07|3.83|2.08|3.8|2.05|0
1730369400000|2024-10-31 10:10:00|3.83|2.08|3.83|2.08|3.83|2.08|3.82|2.07|0
1730369700000|2024-10-31 10:15:00|3.82|2.07|3.82|2.07|3.83|2.08|3.82|2.07|0
1730370000000|2024-10-31 10:20:00|3.81|2.06|3.82|2.07|3.82|2.07|3.81|2.06|0
1730370300000|2024-10-31 10:25:00|3.81|2.06|3.8|2.05|3.82|2.07|3.8|2.05|0
1730370600000|2024-10-31 10:30:00|3.81|2.06|3.81|2.06|3.81|2.06|3.8|2.05|0
1730370900000|2024-10-31 10:35:00|3.82|2.07|3.81|2.06|3.82|2.07|3.81|2.06|0
1730371200000|2024-10-31 10:40:00|3.82|2.07|3.81|2.06|3.82|2.07|3.8|2.05|0
1730371500000|2024-10-31 10:45:00|3.8|2.05|3.8|2.05|3.81|2.06|3.8|2.05|0
1730371800000|2024-10-31 10:50:00|3.81|2.06|3.79|2.04|3.81|2.06|3.79|2.04|0
1730372100000|2024-10-31 10:55:00|3.78|2.03|3.74|1.99|3.79|2.04|3.73|1.98|0
1730372400000|2024-10-31 11:00:00|3.73|1.98|3.73|1.98|3.74|1.99|3.72|1.97|0
1730372700000|2024-10-31 11:05:00|3.74|1.99|3.74|1.99|3.74|1.99|3.73|1.98|0
1730373000000|2024-10-31 11:10:00|3.73|1.98|3.72|1.97|3.74|1.99|3.72|1.97|0
1730373300000|2024-10-31 11:15:00|3.73|1.98|3.72|1.97|3.73|1.98|3.72|1.97|0
1730373600000|2024-10-31 11:20:00|3.71|1.96|3.72|1.97|3.72|1.97|3.71|1.96|0
1730373900000|2024-10-31 11:25:00|3.71|1.96|3.69|1.94|3.8|2.05|3.69|1.94|0
1730374200000|2024-10-31 11:30:00|3.7|1.95|3.7|1.95|3.71|1.96|3.7|1.95|0
1730374500000|2024-10-31 11:35:00|3.71|1.96|3.71|1.96|3.71|1.96|3.7|1.95|0
1730374800000|2024-10-31 11:40:00|3.7|1.95|3.7|1.95|3.71|1.96|3.69|1.94|0
1730375100000|2024-10-31 11:45:00|3.69|1.94|3.69|1.94|3.69|1.94|3.69|1.94|0
1730375400000|2024-10-31 11:50:00|3.68|1.93|3.67|1.92|3.69|1.94|3.67|1.92|0
1730375700000|2024-10-31 11:55:00|3.66|1.91|3.66|1.91|3.67|1.92|3.66|1.91|0
1730376000000|2024-10-31 12:00:00|3.67|1.92|3.66|1.91|3.68|1.93|3.66|1.91|0
1730376300000|2024-10-31 12:05:00|3.65|1.9|3.67|1.92|3.67|1.92|3.65|1.9|0
1730376600000|2024-10-31 12:10:00|3.66|1.91|3.65|1.9|3.67|1.92|3.65|1.9|0
1730376900000|2024-10-31 12:15:00|3.66|1.91|3.66|1.91|3.66|1.91|3.66|1.91|0
1730377200000|2024-10-31 12:20:00|3.65|1.9|3.64|1.89|3.66|1.91|3.64|1.89|0
1730377500000|2024-10-31 12:25:00|3.63|1.88|3.66|1.91|3.66|1.91|3.63|1.88|0
1730377800000|2024-10-31 12:30:00|3.68|1.93|3.74|1.99|3.75|2|3.65|1.9|0
1730378100000|2024-10-31 12:35:00|3.75|2|3.76|2.01|3.77|2.02|3.74|1.99|0
1730378400000|2024-10-31 12:40:00|3.75|2|3.74|1.99|3.76|2.01|3.74|1.99|0
1730378700000|2024-10-31 12:45:00|3.73|1.98|3.76|2.01|3.76|2.01|3.73|1.98|0
1730379000000|2024-10-31 12:50:00|3.75|2|3.76|2.01|3.76|2.01|3.75|2|0
1730379300000|2024-10-31 12:55:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1730379600000|2024-10-31 13:00:00|3.77|2.02|3.75|2|3.77|2.02|3.75|2|0
1730379900000|2024-10-31 13:05:00|3.76|2.01|3.76|2.01|3.76|2.01|3.75|2|0
1730380200000|2024-10-31 13:10:00|3.77|2.02|3.75|2|3.77|2.02|3.75|2|0
1730380500000|2024-10-31 13:15:00|3.76|2.01|3.76|2.01|3.76|2.01|3.76|2.01|0
1730380800000|2024-10-31 13:20:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1730381100000|2024-10-31 13:25:00|3.77|2.02|3.79|2.04|3.8|2.05|3.76|2.01|0
1730381400000|2024-10-31 13:30:00|3.8|2.05|3.81|2.06|3.87|2.12|3.75|2|0
1730381700000|2024-10-31 13:35:00|3.82|2.07|3.74|1.99|3.85|2.1|3.73|1.98|0
1730382000000|2024-10-31 13:40:00|3.75|2|3.75|2|3.75|2|3.73|1.98|0
1730382300000|2024-10-31 13:45:00|3.76|2.01|3.85|2.1|3.86|2.11|3.76|2.01|0
1730382600000|2024-10-31 13:50:00|3.84|2.09|3.82|2.07|3.96|2.21|3.78|2.03|0
1730382900000|2024-10-31 13:55:00|3.83|2.08|3.8|2.05|3.83|2.08|3.78|2.03|0
1730383200000|2024-10-31 14:00:00|3.81|2.06|3.83|2.08|3.84|2.09|3.81|2.06|0
1730383500000|2024-10-31 14:05:00|3.84|2.09|3.85|2.1|3.85|2.1|3.83|2.08|0
1730383800000|2024-10-31 14:10:00|3.84|2.09|3.88|2.13|3.89|2.14|3.84|2.09|0
1730384100000|2024-10-31 14:15:00|3.87|2.12|3.81|2.06|3.87|2.12|3.8|2.05|0
1730384400000|2024-10-31 14:20:00|3.82|2.07|3.77|2.02|3.83|2.08|3.77|2.02|0
1730384700000|2024-10-31 14:25:00|3.78|2.03|3.86|2.11|3.87|2.12|3.78|2.03|0
1730385000000|2024-10-31 14:30:00|3.87|2.12|3.85|2.1|3.89|2.14|3.83|2.08|0
1730385300000|2024-10-31 14:35:00|3.86|2.11|3.86|2.11|3.86|2.11|3.84|2.09|0
1730385600000|2024-10-31 14:40:00|3.85|2.1|3.87|2.12|3.87|2.12|3.85|2.1|0
1730385900000|2024-10-31 14:45:00|3.86|2.11|3.95|2.2|3.95|2.2|3.86|2.11|0
1730386200000|2024-10-31 14:50:00|3.94|2.19|3.95|2.2|3.96|2.21|3.93|2.18|0
1730386500000|2024-10-31 14:55:00|3.96|2.21|3.94|2.19|3.96|2.21|3.93|2.18|0
1730386800000|2024-10-31 15:00:00|3.95|2.2|3.97|2.22|3.99|2.24|3.81|2.06|0
1730387100000|2024-10-31 15:05:00|3.98|2.23|3.93|2.18|3.98|2.23|3.91|2.16|0
1730387400000|2024-10-31 15:10:00|3.92|2.17|3.96|2.21|3.96|2.21|3.92|2.17|0
1730387700000|2024-10-31 15:15:00|3.95|2.2|3.93|2.18|3.97|2.22|3.91|2.16|0
1730388000000|2024-10-31 15:20:00|3.92|2.17|3.87|2.12|3.99|2.24|3.86|2.11|0
1730388300000|2024-10-31 15:25:00|3.88|2.13|3.9|2.15|3.91|2.16|3.87|2.12|0
1730388600000|2024-10-31 15:30:00|3.89|2.14|3.91|2.16|3.92|2.17|3.88|2.13|0
1730388900000|2024-10-31 15:35:00|3.92|2.17|3.93|2.18|3.94|2.19|3.83|2.08|0
1730389200000|2024-10-31 15:40:00|3.94|2.19|3.92|2.17|3.95|2.2|3.91|2.16|0
1730389500000|2024-10-31 15:45:00|3.93|2.18|3.94|2.19|3.95|2.2|3.92|2.17|0
1730389800000|2024-10-31 15:50:00|3.95|2.2|3.97|2.22|3.97|2.22|3.93|2.18|0
1730390100000|2024-10-31 15:55:00|3.96|2.21|3.92|2.17|3.96|2.21|3.92|2.17|0
1730390400000|2024-10-31 16:00:00|3.93|2.18|3.91|2.16|3.94|2.19|3.91|2.16|0
1730390700000|2024-10-31 16:05:00|3.92|2.17|3.9|2.15|3.92|2.17|3.89|2.14|0
1730391000000|2024-10-31 16:10:00|3.91|2.16|3.88|2.13|3.91|2.16|3.88|2.13|0
1730391300000|2024-10-31 16:15:00|3.96|2.21|3.85|2.1|3.96|2.21|3.84|2.09|0
1730391600000|2024-10-31 16:20:00|3.84|2.09|3.85|2.1|3.86|2.11|3.83|2.08|0
1730391900000|2024-10-31 16:25:00|3.86|2.11|3.87|2.12|3.89|2.14|3.85|2.1|0
1730392200000|2024-10-31 16:30:00|3.88|2.13|3.9|2.15|3.9|2.15|3.87|2.12|0
1730392500000|2024-10-31 16:35:00|3.89|2.14|3.88|2.13|3.9|2.15|3.88|2.13|0
1730392800000|2024-10-31 16:40:00|3.87|2.12|3.86|2.11|3.89|2.14|3.86|2.11|0
1730393100000|2024-10-31 16:45:00|3.85|2.1|3.87|2.12|3.88|2.13|3.85|2.1|0
1730393400000|2024-10-31 16:50:00|3.86|2.11|3.83|2.08|3.87|2.12|3.83|2.08|0
1730393700000|2024-10-31 16:55:00|3.82|2.07|3.84|2.09|3.84|2.09|3.82|2.07|0
1730394000000|2024-10-31 17:00:00|3.83|2.08|3.81|2.06|3.83|2.08|3.81|2.06|0
1730394300000|2024-10-31 17:05:00|3.82|2.07|3.8|2.05|3.82|2.07|3.8|2.05|0
1730394600000|2024-10-31 17:10:00|3.81|2.06|3.81|2.06|3.82|2.07|3.77|2.02|0
1730394900000|2024-10-31 17:15:00|3.82|2.07|3.81|2.06|3.82|2.07|3.8|2.05|0
1730395200000|2024-10-31 17:20:00|3.8|2.05|3.82|2.07|3.82|2.07|3.79|2.04|0
1730395500000|2024-10-31 17:25:00|3.81|2.06|3.81|2.06|3.85|2.1|3.81|2.06|0
1730395800000|2024-10-31 17:30:00|3.8|2.05|3.88|2.13|3.89|2.14|3.8|2.05|0
1730396100000|2024-10-31 17:35:00|3.87|2.12|3.89|2.14|3.9|2.15|3.87|2.12|0
1730396400000|2024-10-31 17:40:00|3.85|2.1|3.91|2.16|3.92|2.17|3.85|2.1|0
1730396700000|2024-10-31 17:45:00|3.92|2.17|3.91|2.16|3.94|2.19|3.9|2.15|0
1730397000000|2024-10-31 17:50:00|3.9|2.15|3.93|2.18|3.93|2.18|3.89|2.14|0
1730397300000|2024-10-31 17:55:00|3.92|2.17|3.92|2.17|3.93|2.18|3.91|2.16|0
1730397600000|2024-10-31 18:00:00|3.93|2.18|3.94|2.19|3.94|2.19|3.93|2.18|0
1730397900000|2024-10-31 18:05:00|3.93|2.18|3.94|2.19|3.94|2.19|3.91|2.16|0
1730398200000|2024-10-31 18:10:00|3.93|2.18|3.92|2.17|3.93|2.18|3.91|2.16|0
1730398500000|2024-10-31 18:15:00|3.93|2.18|3.93|2.18|3.94|2.19|3.92|2.17|0
1730398800000|2024-10-31 18:20:00|3.92|2.17|3.92|2.17|3.94|2.19|3.91|2.16|0
1730399100000|2024-10-31 18:25:00|3.91|2.16|3.89|2.14|3.92|2.17|3.89|2.14|0
1730399400000|2024-10-31 18:30:00|3.88|2.13|3.9|2.15|3.94|2.19|3.88|2.13|0
1730399700000|2024-10-31 18:35:00|3.91|2.16|3.91|2.16|3.93|2.18|3.9|2.15|0
1730400000000|2024-10-31 18:40:00|3.92|2.17|3.89|2.14|3.92|2.17|3.89|2.14|0
1730400300000|2024-10-31 18:45:00|3.88|2.13|3.97|2.22|3.97|2.22|3.88|2.13|0
1730400600000|2024-10-31 18:50:00|3.96|2.21|3.95|2.2|3.97|2.22|3.95|2.2|0
1730400900000|2024-10-31 18:55:00|3.96|2.21|3.92|2.17|3.96|2.21|3.92|2.17|0
1730401200000|2024-10-31 19:00:00|3.91|2.16|3.91|2.16|3.92|2.17|3.9|2.15|0
1730401500000|2024-10-31 19:05:00|3.92|2.17|3.76|2.01|3.93|2.18|3.76|2.01|0
1730401800000|2024-10-31 19:10:00|3.77|2.02|3.77|2.02|3.79|2.04|3.76|2.01|0
1730402100000|2024-10-31 19:15:00|3.78|2.03|3.76|2.01|3.78|2.03|3.76|2.01|0
1730402400000|2024-10-31 19:20:00|3.75|2|3.75|2|3.76|2.01|3.74|1.99|0
1730402700000|2024-10-31 19:25:00|3.76|2.01|3.8|2.05|3.8|2.05|3.75|2|0
1730403000000|2024-10-31 19:30:00|3.79|2.04|3.84|2.09|3.85|2.1|3.79|2.04|0
1730403300000|2024-10-31 19:35:00|3.85|2.1|3.84|2.09|3.85|2.1|3.79|2.04|0
1730403600000|2024-10-31 19:40:00|3.85|2.1|3.83|2.08|3.86|2.11|3.82|2.07|0
1730403900000|2024-10-31 19:45:00|3.82|2.07|3.78|2.03|3.83|2.08|3.77|2.02|0
1730404200000|2024-10-31 19:50:00|3.77|2.02|3.9|2.15|3.9|2.15|3.77|2.02|0
1730404500000|2024-10-31 19:55:00|3.89|2.14|3.96|2.21|3.96|2.21|3.81|2.06|0
1730404800000|2024-10-31 20:00:00|3.95|2.2|3.87|2.12|3.95|2.2|3.84|2.09|0
1730405100000|2024-10-31 20:05:00|3.88|2.13|3.89|2.14|3.91|2.16|3.87|2.12|0
1730405400000|2024-10-31 20:10:00|3.9|2.15|3.91|2.16|3.92|2.17|3.89|2.14|0
1730405700000|2024-10-31 20:15:00|4.03|2.03|4.04|2.04|4.04|2.04|4.01|2.01|0
1730406000000|2024-10-31 20:20:00|4.05|2.05|4.02|2.02|4.05|2.05|4.02|2.02|0
1730406300000|2024-10-31 20:25:00|4.01|2.01|4|2|4.01|2.01|3.98|1.98|0
1730406600000|2024-10-31 20:30:00|4.08|2.08|4.07|2.07|4.08|2.08|3.98|1.98|0
1730406900000|2024-10-31 20:35:00|4.06|2.06|4.07|2.07|4.08|2.08|4.06|2.06|0
1730407200000|2024-10-31 20:40:00|4.06|2.06|4.08|2.08|4.08|2.08|4.06|2.06|0
1730407500000|2024-10-31 20:45:00|4.07|2.07|4.05|2.05|4.07|2.07|4.05|2.05|0
1730407800000|2024-10-31 20:50:00|4.04|2.04|4.07|2.07|4.07|2.07|4.04|2.04|0
1730408100000|2024-10-31 20:55:00|4.06|2.06|4.06|2.06|4.08|2.08|4.05|2.05|0
1730408400000|2024-10-31 21:00:00|4.05|2.05|4.05|2.05|4.05|2.05|4.05|2.05|0
1730408700000|2024-10-31 21:05:00|4.04|2.04|4.04|2.04|4.04|2.04|4.04|2.04|0
1730409000000|2024-10-31 21:10:00|4.05|2.05|4.04|2.04|4.05|2.05|4.04|2.04|0
1730409300000|2024-10-31 21:15:00|4.03|2.03|4.02|2.02|4.04|2.04|4.02|2.02|0
1730409600000|2024-10-31 21:20:00|4.03|2.03|4.04|2.04|4.04|2.04|4.02|2.02|0
1730409900000|2024-10-31 21:25:00|4.05|2.05|4.05|2.05|4.05|2.05|4.05|2.05|0
1730410200000|2024-10-31 21:30:00|4.06|2.06|4.05|2.05|4.06|2.06|4.04|2.04|0
1730410500000|2024-10-31 21:35:00|4.04|2.04|4.04|2.04|4.05|2.05|4.04|2.04|0
1730410800000|2024-10-31 21:40:00|4.05|2.05|4.05|2.05|4.05|2.05|4.04|2.04|0
1730411100000|2024-10-31 21:45:00|4.04|2.04|4.04|2.04|4.04|2.04|4.03|2.03|0
1730411400000|2024-10-31 21:50:00|4.03|2.03|4.03|2.03|4.04|2.04|4.03|2.03|0
1730411700000|2024-10-31 21:55:00|4.04|2.04|4.03|2.03|4.04|2.04|4.03|2.03|0
1730412000000|2024-10-31 22:00:00|4.01|2.01|4|2|4.02|2.02|3.99|1.99|0
1730412300000|2024-10-31 22:05:00|4.01|2.01|4.02|2.02|4.03|2.03|4|2|0
1730412600000|2024-10-31 22:10:00|4.01|2.01|4.01|2.01|4.01|2.01|4|2|0
1730412900000|2024-10-31 22:15:00|4.02|2.02|4.01|2.01|4.02|2.02|4|2|0
1730413500000|2024-10-31 22:25:00|4|2|4|2|4.01|2.01|4|2|0
1730413800000|2024-10-31 22:30:00|3.99|1.99|3.97|1.97|4|2|3.97|1.97|0
1730414100000|2024-10-31 22:35:00|3.96|1.96|3.96|1.96|3.97|1.97|3.96|1.96|0
1730414400000|2024-10-31 22:40:00|3.97|1.97|3.98|1.98|3.98|1.98|3.96|1.96|0
1730414700000|2024-10-31 22:45:00|3.97|1.97|3.98|1.98|3.98|1.98|3.97|1.97|0
1730415000000|2024-10-31 22:50:00|3.99|1.99|3.99|1.99|4|2|3.99|1.99|0
1730415300000|2024-10-31 22:55:00|4|2|3.99|1.99|4|2|3.99|1.99|0
1730415600000|2024-10-31 23:00:00|3.98|1.98|4|2|4.02|2.02|3.98|1.98|0
1730415900000|2024-10-31 23:05:00|4.01|2.01|4.01|2.01|4.02|2.02|4.01|2.01|0
1730416200000|2024-10-31 23:10:00|4.02|2.02|4.01|2.01|4.02|2.02|4.01|2.01|0
1730416500000|2024-10-31 23:15:00|4|2|4.01|2.01|4.01|2.01|4|2|0
1730416800000|2024-10-31 23:20:00|4|2|3.99|1.99|4|2|3.99|1.99|0
1730417100000|2024-10-31 23:25:00|3.98|1.98|3.99|1.99|3.99|1.99|3.98|1.98|0
1730417400000|2024-10-31 23:30:00|3.98|1.98|3.99|1.99|3.99|1.99|3.98|1.98|0
1730417700000|2024-10-31 23:35:00|3.98|1.98|3.99|1.99|3.99|1.99|3.98|1.98|0
1730418000000|2024-10-31 23:40:00|3.98|1.98|3.98|1.98|3.98|1.98|3.98|1.98|0
1730418300000|2024-10-31 23:45:00|3.99|1.99|4|2|4|2|3.99|1.99|0
1730418600000|2024-10-31 23:50:00|3.99|1.99|4|2|4|2|3.99|1.99|0
1730418900000|2024-10-31 23:55:00|3.99|1.99|4|2|4|2|3.99|1.99|0
1730419200000|2024-11-01 00:00:00|4.01|2.01|4.02|2.02|4.03|2.03|4.01|2.01|0
1730419500000|2024-11-01 00:05:00|4.03|2.03|4.02|2.02|4.03|2.03|4.01|2.01|0
1730419800000|2024-11-01 00:10:00|4.01|2.01|4.01|2.01|4.02|2.02|4.01|2.01|0
1730420100000|2024-11-01 00:15:00|4.02|2.02|4.01|2.01|4.02|2.02|4.01|2.01|0
1730420400000|2024-11-01 00:20:00|4|2|4.02|2.02|4.04|2.04|4|2|0
1730420700000|2024-11-01 00:25:00|4.01|2.01|4|2|4.02|2.02|3.99|1.99|0
1730421000000|2024-11-01 00:30:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1730421300000|2024-11-01 00:35:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1730421600000|2024-11-01 00:40:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1730421900000|2024-11-01 00:45:00|3.87|2.12|3.87|2.12|3.88|2.13|3.87|2.12|0
1730422200000|2024-11-01 00:50:00|3.86|2.11|3.87|2.12|3.87|2.12|3.86|2.11|0
1730422500000|2024-11-01 00:55:00|3.88|2.13|3.88|2.13|3.88|2.13|3.87|2.12|0
1730422800000|2024-11-01 01:00:00|3.89|2.14|3.87|2.12|3.89|2.14|3.86|2.11|0
1730423100000|2024-11-01 01:05:00|3.88|2.13|3.87|2.12|3.88|2.13|3.87|2.12|0
1730423400000|2024-11-01 01:10:00|3.88|2.13|3.87|2.12|3.88|2.13|3.87|2.12|0
1730423700000|2024-11-01 01:15:00|3.88|2.13|3.87|2.12|3.88|2.13|3.87|2.12|0
1730424000000|2024-11-01 01:20:00|3.86|2.11|3.87|2.12|3.87|2.12|3.86|2.11|0
1730424300000|2024-11-01 01:25:00|3.86|2.11|3.87|2.12|3.88|2.13|3.86|2.11|0
1730424600000|2024-11-01 01:30:00|3.88|2.13|3.89|2.14|3.89|2.14|3.87|2.12|0
1730424900000|2024-11-01 01:35:00|3.88|2.13|3.88|2.13|3.89|2.14|3.87|2.12|0
1730425200000|2024-11-01 01:40:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1730425800000|2024-11-01 01:50:00|3.89|2.14|3.89|2.14|3.89|2.14|3.88|2.13|0
1730426100000|2024-11-01 01:55:00|3.88|2.13|3.88|2.13|3.88|2.13|3.88|2.13|0
1730426400000|2024-11-01 02:00:00|3.89|2.14|3.89|2.14|3.9|2.15|3.89|2.14|0
1730426700000|2024-11-01 02:05:00|3.9|2.15|3.9|2.15|3.9|2.15|3.89|2.14|0
1730427000000|2024-11-01 02:10:00|3.91|2.16|3.92|2.17|3.93|2.18|3.9|2.15|0
1730427300000|2024-11-01 02:15:00|3.93|2.18|3.91|2.16|3.93|2.18|3.91|2.16|0
1730427600000|2024-11-01 02:20:00|3.9|2.15|3.89|2.14|3.91|2.16|3.89|2.14|0
1730427900000|2024-11-01 02:25:00|3.88|2.13|3.88|2.13|3.89|2.14|3.88|2.13|0
1730428200000|2024-11-01 02:30:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1730428500000|2024-11-01 02:35:00|3.87|2.12|3.87|2.12|3.88|2.13|3.87|2.12|0
1730429400000|2024-11-01 02:50:00|3.86|2.11|3.86|2.11|3.86|2.11|3.86|2.11|0
1730429700000|2024-11-01 02:55:00|3.85|2.1|3.85|2.1|3.86|2.11|3.85|2.1|0
1730430000000|2024-11-01 03:00:00|3.86|2.11|3.85|2.1|3.86|2.11|3.85|2.1|0
1730430300000|2024-11-01 03:05:00|3.84|2.09|3.84|2.09|3.84|2.09|3.84|2.09|0
1730430600000|2024-11-01 03:10:00|3.83|2.08|3.84|2.09|3.84|2.09|3.83|2.08|0
1730430900000|2024-11-01 03:15:00|3.83|2.08|3.83|2.08|3.84|2.09|3.83|2.08|0
1730431200000|2024-11-01 03:20:00|3.82|2.07|3.82|2.07|3.83|2.08|3.82|2.07|0
1730431500000|2024-11-01 03:25:00|3.83|2.08|3.82|2.07|3.83|2.08|3.82|2.07|0
1730432700000|2024-11-01 03:45:00|3.81|2.06|3.82|2.07|3.82|2.07|3.81|2.06|0
1730433000000|2024-11-01 03:50:00|3.81|2.06|3.81|2.06|3.81|2.06|3.81|2.06|0
1730433300000|2024-11-01 03:55:00|3.82|2.07|3.82|2.07|3.82|2.07|3.82|2.07|0
1730433600000|2024-11-01 04:00:00|3.81|2.06|3.81|2.06|3.82|2.07|3.81|2.06|0
1730435100000|2024-11-01 04:25:00|3.8|2.05|3.8|2.05|3.8|2.05|3.8|2.05|0
1730435400000|2024-11-01 04:30:00|3.81|2.06|3.8|2.05|3.81|2.06|3.8|2.05|0
1730435700000|2024-11-01 04:35:00|3.79|2.04|3.8|2.05|3.8|2.05|3.79|2.04|0
1730436000000|2024-11-01 04:40:00|3.79|2.04|3.8|2.05|3.8|2.05|3.79|2.04|0
1730436300000|2024-11-01 04:45:00|3.81|2.06|3.81|2.06|3.81|2.06|3.81|2.06|0
1730436600000|2024-11-01 04:50:00|3.82|2.07|3.81|2.06|3.82|2.07|3.8|2.05|0
1730436900000|2024-11-01 04:55:00|3.82|2.07|3.81|2.06|3.82|2.07|3.81|2.06|0
1730437500000|2024-11-01 05:05:00|3.8|2.05|3.8|2.05|3.8|2.05|3.79|2.04|0
1730437800000|2024-11-01 05:10:00|3.79|2.04|3.79|2.04|3.79|2.04|3.79|2.04|0
1730438100000|2024-11-01 05:15:00|3.78|2.03|3.78|2.03|3.78|2.03|3.78|2.03|0
1730438400000|2024-11-01 05:20:00|3.77|2.02|3.78|2.03|3.78|2.03|3.77|2.02|0
1730438700000|2024-11-01 05:25:00|3.77|2.02|3.77|2.02|3.77|2.02|3.77|2.02|0
1730439000000|2024-11-01 05:30:00|3.76|2.01|3.77|2.02|3.77|2.02|3.76|2.01|0
1730439300000|2024-11-01 05:35:00|3.76|2.01|3.76|2.01|3.77|2.02|3.76|2.01|0
1730439600000|2024-11-01 05:40:00|3.77|2.02|3.77|2.02|3.77|2.02|3.77|2.02|0
1730439900000|2024-11-01 05:45:00|3.76|2.01|3.76|2.01|3.77|2.02|3.76|2.01|0
1730440200000|2024-11-01 05:50:00|3.77|2.02|3.77|2.02|3.78|2.03|3.76|2.01|0
1730440500000|2024-11-01 05:55:00|3.76|2.01|3.77|2.02|3.77|2.02|3.76|2.01|0
1730440800000|2024-11-01 06:00:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1730441100000|2024-11-01 06:05:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1730441700000|2024-11-01 06:15:00|3.78|2.03|3.78|2.03|3.78|2.03|3.78|2.03|0
1730442000000|2024-11-01 06:20:00|3.77|2.02|3.78|2.03|3.78|2.03|3.77|2.02|0
1730442300000|2024-11-01 06:25:00|3.79|2.04|3.79|2.04|3.79|2.04|3.78|2.03|0
1730442600000|2024-11-01 06:30:00|3.78|2.03|3.79|2.04|3.79|2.04|3.78|2.03|0
1730443200000|2024-11-01 06:40:00|3.78|2.03|3.78|2.03|3.79|2.04|3.78|2.03|0
1730443500000|2024-11-01 06:45:00|3.77|2.02|3.79|2.04|3.79|2.04|3.77|2.02|0
1730443800000|2024-11-01 06:50:00|3.8|2.05|3.8|2.05|3.81|2.06|3.8|2.05|0
1730444400000|2024-11-01 07:00:00|3.79|2.04|3.79|2.04|3.8|2.05|3.79|2.04|0
1730444700000|2024-11-01 07:05:00|3.8|2.05|3.81|2.06|3.81|2.06|3.8|2.05|0
1730445000000|2024-11-01 07:10:00|3.8|2.05|3.81|2.06|3.81|2.06|3.8|2.05|0
1730445300000|2024-11-01 07:15:00|3.8|2.05|3.74|1.99|3.83|2.08|3.71|1.96|0
1730445600000|2024-11-01 07:20:00|3.75|2|3.75|2|3.76|2.01|3.74|1.99|0
1730445900000|2024-11-01 07:25:00|3.76|2.01|3.77|2.02|3.77|2.02|3.75|2|0
1730446200000|2024-11-01 07:30:00|3.76|2.01|3.76|2.01|3.77|2.02|3.76|2.01|0
1730446500000|2024-11-01 07:35:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1730446800000|2024-11-01 07:40:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1730447100000|2024-11-01 07:45:00|3.74|1.99|3.73|1.98|3.74|1.99|3.73|1.98|0
1730447400000|2024-11-01 07:50:00|3.72|1.97|3.72|1.97|3.72|1.97|3.71|1.96|0
1730447700000|2024-11-01 07:55:00|3.71|1.96|3.71|1.96|3.72|1.97|3.7|1.95|0
1730448000000|2024-11-01 08:00:00|3.72|1.97|3.68|1.93|3.72|1.97|3.68|1.93|0
1730448300000|2024-11-01 08:05:00|3.69|1.94|3.69|1.94|3.7|1.95|3.68|1.93|0
1730448600000|2024-11-01 08:10:00|3.7|1.95|3.68|1.93|3.7|1.95|3.68|1.93|0
1730448900000|2024-11-01 08:15:00|3.69|1.94|3.69|1.94|3.7|1.95|3.68|1.93|0
1730449200000|2024-11-01 08:20:00|3.68|1.93|3.7|1.95|3.7|1.95|3.68|1.93|0
1730449500000|2024-11-01 08:25:00|3.69|1.94|3.68|1.93|3.7|1.95|3.68|1.93|0
1730449800000|2024-11-01 08:30:00|3.69|1.94|3.68|1.93|3.69|1.94|3.68|1.93|0
1730450100000|2024-11-01 08:35:00|3.69|1.94|3.67|1.92|3.69|1.94|3.66|1.91|0
1730450400000|2024-11-01 08:40:00|3.68|1.93|3.67|1.92|3.69|1.94|3.67|1.92|0
1730450700000|2024-11-01 08:45:00|3.68|1.93|3.69|1.94|3.69|1.94|3.67|1.92|0
1730451000000|2024-11-01 08:50:00|3.68|1.93|3.68|1.93|3.69|1.94|3.68|1.93|0
1730451300000|2024-11-01 08:55:00|3.69|1.94|3.68|1.93|3.7|1.95|3.68|1.93|0
1730451600000|2024-11-01 09:00:00|3.67|1.92|3.68|1.93|3.68|1.93|3.67|1.92|0
1730451900000|2024-11-01 09:05:00|3.67|1.92|3.67|1.92|3.68|1.93|3.67|1.92|0
1730452200000|2024-11-01 09:10:00|3.68|1.93|3.67|1.92|3.68|1.93|3.66|1.91|0
1730452500000|2024-11-01 09:15:00|3.66|1.91|3.67|1.92|3.68|1.93|3.66|1.91|0
1730452800000|2024-11-01 09:20:00|3.66|1.91|3.66|1.91|3.67|1.92|3.66|1.91|0
1730453100000|2024-11-01 09:25:00|3.65|1.9|3.66|1.91|3.66|1.91|3.65|1.9|0
1730453400000|2024-11-01 09:30:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1730453700000|2024-11-01 09:35:00|3.66|1.91|3.67|1.92|3.67|1.92|3.66|1.91|0
1730454300000|2024-11-01 09:45:00|3.66|1.91|3.66|1.91|3.67|1.92|3.66|1.91|0
1730454600000|2024-11-01 09:50:00|3.67|1.92|3.66|1.91|3.67|1.92|3.66|1.91|0
1730455200000|2024-11-01 10:00:00|3.65|1.9|3.65|1.9|3.66|1.91|3.65|1.9|0
1730455500000|2024-11-01 10:05:00|3.64|1.89|3.64|1.89|3.65|1.9|3.64|1.89|0
1730456700000|2024-11-01 10:25:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1730457000000|2024-11-01 10:30:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1730457900000|2024-11-01 10:45:00|3.63|1.88|3.63|1.88|3.63|1.88|3.63|1.88|0
1730458200000|2024-11-01 10:50:00|3.62|1.87|3.65|1.9|3.75|2|3.62|1.87|0
1730458800000|2024-11-01 11:00:00|3.66|1.91|3.66|1.91|3.66|1.91|3.65|1.9|0
1730459100000|2024-11-01 11:05:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1730459400000|2024-11-01 11:10:00|3.66|1.91|3.66|1.91|3.67|1.92|3.66|1.91|0
1730459700000|2024-11-01 11:15:00|3.65|1.9|3.65|1.9|3.65|1.9|3.65|1.9|0
1730460000000|2024-11-01 11:20:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1730460600000|2024-11-01 11:30:00|3.64|1.89|3.64|1.89|3.65|1.9|3.64|1.89|0
1730460900000|2024-11-01 11:35:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1730461200000|2024-11-01 11:40:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1730461500000|2024-11-01 11:45:00|3.64|1.89|3.64|1.89|3.65|1.9|3.63|1.88|0
1730461800000|2024-11-01 11:50:00|3.65|1.9|3.64|1.89|3.65|1.9|3.63|1.88|0
1730462100000|2024-11-01 11:55:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1730462400000|2024-11-01 12:00:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1730462700000|2024-11-01 12:05:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1730463000000|2024-11-01 12:10:00|3.63|1.88|3.63|1.88|3.63|1.88|3.63|1.88|0
1730463300000|2024-11-01 12:15:00|3.64|1.89|3.63|1.88|3.64|1.89|3.63|1.88|0
1730463600000|2024-11-01 12:20:00|3.64|1.89|3.63|1.88|3.64|1.89|3.63|1.88|0
1730463900000|2024-11-01 12:25:00|3.64|1.89|3.65|1.9|3.65|1.9|3.63|1.88|0
1730464200000|2024-11-01 12:30:00|3.66|1.91|3.55|1.8|3.66|1.91|3.46|1.71|0
1730464500000|2024-11-01 12:35:00|3.56|1.81|3.56|1.81|3.62|1.87|3.53|1.78|0
1730464800000|2024-11-01 12:40:00|3.55|1.8|3.53|1.78|3.55|1.8|3.53|1.78|0
1730465100000|2024-11-01 12:45:00|3.54|1.79|3.53|1.78|3.54|1.79|3.52|1.77|0
1730465400000|2024-11-01 12:50:00|3.54|1.79|3.51|1.76|3.54|1.79|3.51|1.76|0
1730465700000|2024-11-01 12:55:00|3.52|1.77|3.52|1.77|3.53|1.78|3.51|1.76|0
1730466000000|2024-11-01 13:00:00|3.53|1.78|3.55|1.8|3.55|1.8|3.53|1.78|0
1730466300000|2024-11-01 13:05:00|3.54|1.79|3.54|1.79|3.56|1.81|3.53|1.78|0
1730466600000|2024-11-01 13:10:00|3.53|1.78|3.54|1.79|3.55|1.8|3.53|1.78|0
1730466900000|2024-11-01 13:15:00|3.55|1.8|3.54|1.79|3.55|1.8|3.54|1.79|0
1730467200000|2024-11-01 13:20:00|3.55|1.8|3.54|1.79|3.56|1.81|3.54|1.79|0
1730467500000|2024-11-01 13:25:00|3.55|1.8|3.55|1.8|3.56|1.81|3.54|1.79|0
1730467800000|2024-11-01 13:30:00|3.56|1.81|3.51|1.76|3.57|1.82|3.5|1.75|0
1730468100000|2024-11-01 13:35:00|3.5|1.75|3.47|1.72|3.52|1.77|3.47|1.72|0
1730468400000|2024-11-01 13:40:00|3.46|1.71|3.47|1.72|3.48|1.73|3.45|1.7|0
1730468700000|2024-11-01 13:45:00|3.46|1.71|3.45|1.7|3.48|1.73|3.45|1.7|0
1730469000000|2024-11-01 13:50:00|3.46|1.71|3.45|1.7|3.46|1.71|3.43|1.68|0
1730469300000|2024-11-01 13:55:00|3.44|1.69|3.45|1.7|3.45|1.7|3.44|1.69|0
1730469600000|2024-11-01 14:00:00|3.43|1.68|3.46|1.71|3.47|1.72|3.43|1.68|0
1730469900000|2024-11-01 14:05:00|3.47|1.72|3.41|1.66|3.47|1.72|3.4|1.65|0
1730470200000|2024-11-01 14:10:00|3.4|1.65|3.39|1.64|3.55|1.8|3.39|1.64|0
1730470500000|2024-11-01 14:15:00|3.4|1.65|3.37|1.62|3.4|1.65|3.37|1.62|0
1730470800000|2024-11-01 14:20:00|3.38|1.63|3.37|1.62|3.38|1.63|3.36|1.61|0
1730471100000|2024-11-01 14:25:00|3.36|1.61|3.83|2.08|4.66|2.91|3.29|1.54|0
1730471400000|2024-11-01 14:30:00|3.82|2.07|3.85|2.1|3.86|2.11|3.82|2.07|0
1730471700000|2024-11-01 14:35:00|3.84|2.09|3.87|2.12|3.88|2.13|3.84|2.09|0
1730472000000|2024-11-01 14:40:00|3.88|2.13|3.93|2.18|3.95|2.2|3.88|2.13|0
1730472300000|2024-11-01 14:45:00|3.95|2.2|3.93|2.18|3.99|2.24|3.93|2.18|0
1730472600000|2024-11-01 14:50:00|3.95|2.2|3.97|2.22|3.99|2.24|3.95|2.2|0
1730472900000|2024-11-01 14:55:00|3.96|2.21|3.91|2.16|3.96|2.21|3.91|2.16|0
1730473200000|2024-11-01 15:00:00|3.9|2.15|3.89|2.14|3.92|2.17|3.89|2.14|0
1730473500000|2024-11-01 15:05:00|3.9|2.15|3.93|2.18|3.93|2.18|3.9|2.15|0
1730473800000|2024-11-01 15:10:00|3.92|2.17|3.87|2.12|3.92|2.17|3.87|2.12|0
1730474100000|2024-11-01 15:15:00|3.86|2.11|3.88|2.13|3.89|2.14|3.85|2.1|0
1730474400000|2024-11-01 15:20:00|3.89|2.14|3.87|2.12|3.91|2.16|3.87|2.12|0
1730474700000|2024-11-01 15:25:00|3.88|2.13|3.85|2.1|3.88|2.13|3.84|2.09|0
1730475000000|2024-11-01 15:30:00|3.86|2.11|3.87|2.12|3.88|2.13|3.85|2.1|0
1730475300000|2024-11-01 15:35:00|3.88|2.13|3.88|2.13|3.89|2.14|3.87|2.12|0
1730475600000|2024-11-01 15:40:00|3.87|2.12|3.9|2.15|3.91|2.16|3.87|2.12|0
1730475900000|2024-11-01 15:45:00|3.89|2.14|3.92|2.17|3.93|2.18|3.89|2.14|0
1730476200000|2024-11-01 15:50:00|3.93|2.18|3.93|2.18|3.96|2.21|3.92|2.17|0
1730476500000|2024-11-01 15:55:00|3.94|2.19|3.94|2.19|3.95|2.2|3.94|2.19|0
1730476800000|2024-11-01 16:00:00|3.95|2.2|3.92|2.17|3.95|2.2|3.91|2.16|0
1730477100000|2024-11-01 16:05:00|3.93|2.18|3.91|2.16|3.93|2.18|3.91|2.16|0
1730477400000|2024-11-01 16:10:00|3.9|2.15|3.92|2.17|3.93|2.18|3.9|2.15|0
1730477700000|2024-11-01 16:15:00|3.93|2.18|3.92|2.17|3.94|2.19|3.92|2.17|0
1730478000000|2024-11-01 16:20:00|3.93|2.18|3.93|2.18|3.95|2.2|3.92|2.17|0
1730478300000|2024-11-01 16:25:00|3.94|2.19|3.93|2.18|3.96|2.21|3.9|2.15|0
1730478600000|2024-11-01 16:30:00|3.92|2.17|3.88|2.13|3.93|2.18|3.88|2.13|0
1730478900000|2024-11-01 16:35:00|3.89|2.14|3.88|2.13|3.9|2.15|3.88|2.13|0
1730479200000|2024-11-01 16:40:00|3.89|2.14|3.95|2.2|3.96|2.21|3.89|2.14|0
1730479500000|2024-11-01 16:45:00|3.96|2.21|3.94|2.19|3.96|2.21|3.93|2.18|0
1730479800000|2024-11-01 16:50:00|3.95|2.2|3.95|2.2|3.95|2.2|3.93|2.18|0
1730480100000|2024-11-01 16:55:00|3.94|2.19|3.95|2.2|3.97|2.22|3.94|2.19|0
1730480400000|2024-11-01 17:00:00|3.94|2.19|3.95|2.2|3.96|2.21|3.94|2.19|0
1730480700000|2024-11-01 17:05:00|3.96|2.21|3.99|2.24|4|2.25|3.95|2.2|0
1730481000000|2024-11-01 17:10:00|3.98|2.23|3.95|2.2|4|2.25|3.94|2.19|0
1730481300000|2024-11-01 17:15:00|3.94|2.19|3.93|2.18|3.95|2.2|3.93|2.18|0
1730481600000|2024-11-01 17:20:00|3.92|2.17|3.9|2.15|3.93|2.18|3.89|2.14|0
1730481900000|2024-11-01 17:25:00|3.91|2.16|3.9|2.15|3.92|2.17|3.89|2.14|0
1730482200000|2024-11-01 17:30:00|3.91|2.16|3.99|2.24|3.99|2.24|3.91|2.16|0
1730482500000|2024-11-01 17:35:00|3.98|2.23|3.99|2.24|4.02|2.27|3.87|2.12|0
1730482800000|2024-11-01 17:40:00|3.98|2.23|4|2.25|4|2.25|3.98|2.23|0
1730483100000|2024-11-01 17:45:00|3.99|2.24|3.99|2.24|4.01|2.26|3.98|2.23|0
1730483400000|2024-11-01 17:50:00|3.98|2.23|3.96|2.21|3.99|2.24|3.95|2.2|0
1730483700000|2024-11-01 17:55:00|3.95|2.2|4|2.25|4|2.25|3.95|2.2|0
1730484000000|2024-11-01 18:00:00|4.01|2.26|3.97|2.22|4.01|2.26|3.97|2.22|0
1730484300000|2024-11-01 18:05:00|3.98|2.23|4.02|2.27|4.03|2.28|3.97|2.22|0
1730484600000|2024-11-01 18:10:00|4.01|2.26|4.04|2.29|4.06|2.31|3.96|2.21|0
1730484900000|2024-11-01 18:15:00|4.05|2.3|4.04|2.29|4.06|2.31|4.02|2.27|0
1730485200000|2024-11-01 18:20:00|4.05|2.3|3.99|2.24|4.06|2.31|3.99|2.24|0
1730485500000|2024-11-01 18:25:00|4|2.25|4.01|2.26|4.02|2.27|4|2.25|0
1730485800000|2024-11-01 18:30:00|4.02|2.27|4|2.25|4.03|2.28|4|2.25|0
1730486100000|2024-11-01 18:35:00|4.01|2.26|4|2.25|4.01|2.26|3.99|2.24|0
1730486400000|2024-11-01 18:40:00|3.99|2.24|3.95|2.2|3.99|2.24|3.95|2.2|0
1730486700000|2024-11-01 18:45:00|3.96|2.21|3.93|2.18|3.96|2.21|3.92|2.17|0
1730487000000|2024-11-01 18:50:00|3.92|2.17|3.94|2.19|3.94|2.19|3.92|2.17|0
1730487300000|2024-11-01 18:55:00|3.95|2.2|3.93|2.18|3.95|2.2|3.93|2.18|0
1730487600000|2024-11-01 19:00:00|3.94|2.19|3.93|2.18|3.95|2.2|3.93|2.18|0
1730487900000|2024-11-01 19:05:00|3.94|2.19|3.89|2.14|3.94|2.19|3.88|2.13|0
1730488200000|2024-11-01 19:10:00|3.88|2.13|3.89|2.14|3.9|2.15|3.88|2.13|0
1730488500000|2024-11-01 19:15:00|3.9|2.15|3.89|2.14|3.91|2.16|3.89|2.14|0
1730488800000|2024-11-01 19:20:00|3.9|2.15|3.91|2.16|3.91|2.16|3.89|2.14|0
1730489100000|2024-11-01 19:25:00|3.9|2.15|3.96|2.21|3.96|2.21|3.9|2.15|0
1730489400000|2024-11-01 19:30:00|3.95|2.2|3.96|2.21|3.97|2.22|3.95|2.2|0
1730489700000|2024-11-01 19:35:00|3.95|2.2|3.96|2.21|3.98|2.23|3.95|2.2|0
1730490000000|2024-11-01 19:40:00|3.97|2.22|3.96|2.21|3.97|2.22|3.93|2.18|0
1730490300000|2024-11-01 19:45:00|3.95|2.2|3.98|2.23|3.98|2.23|3.95|2.2|0
1730490600000|2024-11-01 19:50:00|3.99|2.24|3.98|2.23|4.02|2.27|3.98|2.23|0
1730490900000|2024-11-01 19:55:00|3.97|2.22|3.99|2.24|4.01|2.26|3.97|2.22|0
1730491200000|2024-11-01 20:00:00|3.97|2.22|3.98|2.23|3.98|2.23|3.96|2.21|0
1730491500000|2024-11-01 20:05:00|3.97|2.22|3.97|2.22|3.98|2.23|3.97|2.22|0
1730491800000|2024-11-01 20:10:00|3.96|2.21|3.95|2.2|3.96|2.21|3.94|2.19|0
1730683200000|2024-11-04 01:20:00|3.77|1.77|3.76|1.76|3.77|1.77|3.76|1.76|0
1730683500000|2024-11-04 01:25:00|3.77|1.77|3.76|1.76|3.77|1.77|3.76|1.76|0
1730683800000|2024-11-04 01:30:00|3.64|1.89|3.62|1.87|3.64|1.89|3.62|1.87|0
1730684100000|2024-11-04 01:35:00|3.61|1.86|3.63|1.88|3.63|1.88|3.61|1.86|0
1730684400000|2024-11-04 01:40:00|3.62|1.87|3.62|1.87|3.63|1.88|3.62|1.87|0
1730684700000|2024-11-04 01:45:00|3.61|1.86|3.61|1.86|3.62|1.87|3.61|1.86|0
1730685000000|2024-11-04 01:50:00|3.6|1.85|3.61|1.86|3.61|1.86|3.6|1.85|0
1730685300000|2024-11-04 01:55:00|3.6|1.85|3.6|1.85|3.6|1.85|3.59|1.84|0
1730685600000|2024-11-04 02:00:00|3.59|1.84|3.59|1.84|3.6|1.85|3.59|1.84|0
1730685900000|2024-11-04 02:05:00|3.58|1.83|3.59|1.84|3.59|1.84|3.58|1.83|0
1730686200000|2024-11-04 02:10:00|3.6|1.85|3.6|1.85|3.6|1.85|3.59|1.84|0
1730686500000|2024-11-04 02:15:00|3.59|1.84|3.59|1.84|3.6|1.85|3.59|1.84|0
1730686800000|2024-11-04 02:20:00|3.58|1.83|3.57|1.82|3.58|1.83|3.57|1.82|0
1730687100000|2024-11-04 02:25:00|3.58|1.83|3.55|1.8|3.58|1.83|3.55|1.8|0
1730687400000|2024-11-04 02:30:00|3.53|1.78|3.55|1.8|3.56|1.81|3.53|1.78|0
1730687700000|2024-11-04 02:35:00|3.56|1.81|3.55|1.8|3.56|1.81|3.55|1.8|0
1730688000000|2024-11-04 02:40:00|3.56|1.81|3.55|1.8|3.56|1.81|3.55|1.8|0
1730688300000|2024-11-04 02:45:00|3.54|1.79|3.55|1.8|3.55|1.8|3.54|1.79|0
1730688900000|2024-11-04 02:55:00|3.56|1.81|3.55|1.8|3.56|1.81|3.55|1.8|0
1730689200000|2024-11-04 03:00:00|3.56|1.81|3.55|1.8|3.56|1.81|3.55|1.8|0
1730689800000|2024-11-04 03:10:00|3.54|1.79|3.55|1.8|3.55|1.8|3.54|1.79|0
1730690100000|2024-11-04 03:15:00|3.54|1.79|3.54|1.79|3.55|1.8|3.54|1.79|0
1730690400000|2024-11-04 03:20:00|3.53|1.78|3.53|1.78|3.54|1.79|3.53|1.78|0
1730690700000|2024-11-04 03:25:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1730691000000|2024-11-04 03:30:00|3.53|1.78|3.53|1.78|3.53|1.78|3.53|1.78|0
1730691300000|2024-11-04 03:35:00|3.52|1.77|3.53|1.78|3.53|1.78|3.52|1.77|0
1730691600000|2024-11-04 03:40:00|3.54|1.79|3.53|1.78|3.54|1.79|3.53|1.78|0
1730691900000|2024-11-04 03:45:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1730692200000|2024-11-04 03:50:00|3.53|1.78|3.53|1.78|3.53|1.78|3.52|1.77|0
1730692500000|2024-11-04 03:55:00|3.52|1.77|3.52|1.77|3.52|1.77|3.52|1.77|0
1730692800000|2024-11-04 04:00:00|3.53|1.78|3.52|1.77|3.53|1.78|3.52|1.77|0
1730693400000|2024-11-04 04:10:00|3.51|1.76|3.51|1.76|3.51|1.76|3.51|1.76|0
1730693700000|2024-11-04 04:15:00|3.52|1.77|3.52|1.77|3.52|1.77|3.51|1.76|0
1730694000000|2024-11-04 04:20:00|3.51|1.76|3.51|1.76|3.51|1.76|3.51|1.76|0
1730694300000|2024-11-04 04:25:00|3.5|1.75|3.5|1.75|3.51|1.76|3.5|1.75|0
1730694600000|2024-11-04 04:30:00|3.51|1.76|3.51|1.76|3.51|1.76|3.51|1.76|0
1730694900000|2024-11-04 04:35:00|3.5|1.75|3.5|1.75|3.5|1.75|3.5|1.75|0
1730695200000|2024-11-04 04:40:00|3.49|1.74|3.49|1.74|3.49|1.74|3.49|1.74|0
1730695500000|2024-11-04 04:45:00|3.48|1.73|3.49|1.74|3.5|1.75|3.48|1.73|0
1730695800000|2024-11-04 04:50:00|3.5|1.75|3.5|1.75|3.5|1.75|3.49|1.74|0
1730696100000|2024-11-04 04:55:00|3.49|1.74|3.49|1.74|3.5|1.75|3.49|1.74|0
1730696400000|2024-11-04 05:00:00|3.5|1.75|3.5|1.75|3.51|1.76|3.49|1.74|0
1730696700000|2024-11-04 05:05:00|3.51|1.76|3.51|1.76|3.51|1.76|3.51|1.76|0
1730697000000|2024-11-04 05:10:00|3.5|1.75|3.51|1.76|3.51|1.76|3.5|1.75|0
1730697600000|2024-11-04 05:20:00|3.5|1.75|3.51|1.76|3.51|1.76|3.5|1.75|0
1730697900000|2024-11-04 05:25:00|3.5|1.75|3.35|1.6|3.51|1.76|3.35|1.6|0
1730698200000|2024-11-04 05:30:00|3.36|1.61|3.3|1.55|3.39|1.64|3.3|1.55|0
1730699700000|2024-11-04 05:55:00|3.29|1.54|3.29|1.54|3.29|1.54|3.29|1.54|0
1730700000000|2024-11-04 06:00:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1730700600000|2024-11-04 06:10:00|3.27|1.52|3.27|1.52|3.28|1.53|3.27|1.52|0
1730701800000|2024-11-04 06:30:00|3.26|1.51|3.27|1.52|3.27|1.52|3.26|1.51|0
1730702100000|2024-11-04 06:35:00|3.26|1.51|3.27|1.52|3.27|1.52|3.26|1.51|0
1730702400000|2024-11-04 06:40:00|3.26|1.51|3.26|1.51|3.27|1.52|3.26|1.51|0
1730702700000|2024-11-04 06:45:00|3.27|1.52|3.27|1.52|3.27|1.52|3.26|1.51|0
1730703000000|2024-11-04 06:50:00|3.26|1.51|3.27|1.52|3.27|1.52|3.26|1.51|0
1730703600000|2024-11-04 07:00:00|3.26|1.51|3.28|1.53|3.28|1.53|3.26|1.51|0
1730703900000|2024-11-04 07:05:00|3.27|1.52|3.09|1.34|3.27|1.52|3.09|1.34|0
1730704200000|2024-11-04 07:10:00|3.1|1.35|3.1|1.35|3.1|1.35|3.1|1.35|0
1730704500000|2024-11-04 07:15:00|3.09|1.34|3.1|1.35|3.1|1.35|3.09|1.34|0
1730704800000|2024-11-04 07:20:00|3.11|1.36|3.1|1.35|3.11|1.36|3.1|1.35|0
1730705100000|2024-11-04 07:25:00|3.11|1.36|3.1|1.35|3.11|1.36|3.1|1.35|0
1730705400000|2024-11-04 07:30:00|3.11|1.36|3.12|1.37|3.13|1.38|3.1|1.35|0
1730705700000|2024-11-04 07:35:00|3.11|1.36|3.12|1.37|3.12|1.37|3.11|1.36|0
1730706300000|2024-11-04 07:45:00|3.13|1.38|3.14|1.39|3.14|1.39|3.12|1.37|0
1730706600000|2024-11-04 07:50:00|3.13|1.38|3.14|1.39|3.14|1.39|3.13|1.38|0
1730706900000|2024-11-04 07:55:00|3.15|1.4|3.14|1.39|3.15|1.4|3.14|1.39|0
1730707200000|2024-11-04 08:00:00|3.15|1.4|3.13|1.38|3.15|1.4|3.12|1.37|0
1730707500000|2024-11-04 08:05:00|3.12|1.37|3.13|1.38|3.13|1.38|3.12|1.37|0
1730707800000|2024-11-04 08:10:00|3.12|1.37|3.11|1.36|3.14|1.39|3.11|1.36|0
1730708100000|2024-11-04 08:15:00|3.12|1.37|3.11|1.36|3.12|1.37|3.1|1.35|0
1730708400000|2024-11-04 08:20:00|3.1|1.35|3.11|1.36|3.11|1.36|3.1|1.35|0
1730708700000|2024-11-04 08:25:00|3.12|1.37|3.12|1.37|3.12|1.37|3.11|1.36|0
1730709000000|2024-11-04 08:30:00|3.11|1.36|3.13|1.38|3.14|1.39|3.11|1.36|0
1730709300000|2024-11-04 08:35:00|3.14|1.39|3.11|1.36|3.14|1.39|3.11|1.36|0
1730709600000|2024-11-04 08:40:00|3.12|1.37|3.12|1.37|3.12|1.37|3.11|1.36|0
1730709900000|2024-11-04 08:45:00|3.11|1.36|3.22|1.47|3.27|1.52|3.1|1.35|0
1730710200000|2024-11-04 08:50:00|3.21|1.46|4.83|3.08|4.83|3.08|3.2|1.45|0
1730710500000|2024-11-04 08:55:00|4.82|3.07|4.8|3.05|4.83|3.08|4.8|3.05|0
1730710800000|2024-11-04 09:00:00|4.81|3.06|4.81|3.06|4.82|3.07|4.8|3.05|0
1730711100000|2024-11-04 09:05:00|4.8|3.05|4.8|3.05|4.81|3.06|4.79|3.04|0
1730711400000|2024-11-04 09:10:00|4.79|3.04|4.81|3.06|4.81|3.06|4.79|3.04|0
1730711700000|2024-11-04 09:15:00|4.8|3.05|4.81|3.06|4.82|3.07|4.79|3.04|0
1730712000000|2024-11-04 09:20:00|4.8|3.05|4.81|3.06|4.82|3.07|4.8|3.05|0
1730712300000|2024-11-04 09:25:00|4.8|3.05|4.81|3.06|4.81|3.06|4.79|3.04|0
1730712600000|2024-11-04 09:30:00|4.8|3.05|4.83|3.08|4.83|3.08|4.8|3.05|0
1730712900000|2024-11-04 09:35:00|4.82|3.07|4.82|3.07|4.83|3.08|4.82|3.07|0
1730713200000|2024-11-04 09:40:00|4.81|3.06|4.8|3.05|4.83|3.08|4.8|3.05|0
1730713500000|2024-11-04 09:45:00|4.79|3.04|4.79|3.04|4.8|3.05|4.78|3.03|0
1730713800000|2024-11-04 09:50:00|4.78|3.03|4.79|3.04|4.8|3.05|4.78|3.03|0
1730714100000|2024-11-04 09:55:00|4.78|3.03|4.78|3.03|4.79|3.04|4.77|3.02|0
1730714400000|2024-11-04 10:00:00|4.77|3.02|4.75|3|4.77|3.02|4.74|2.99|0
1730714700000|2024-11-04 10:05:00|4.74|2.99|4.87|3.12|4.87|3.12|4.74|2.99|0
1730715000000|2024-11-04 10:10:00|4.86|3.11|4.86|3.11|4.87|3.12|4.86|3.11|0
1730715300000|2024-11-04 10:15:00|4.87|3.12|4.87|3.12|4.89|3.14|4.86|3.11|0
1730715600000|2024-11-04 10:20:00|4.86|3.11|4.74|2.99|4.87|3.12|4.74|2.99|0
1730715900000|2024-11-04 10:25:00|4.73|2.98|4.73|2.98|4.73|2.98|4.72|2.97|0
1730716200000|2024-11-04 10:30:00|4.72|2.97|4.71|2.96|4.72|2.97|4.71|2.96|0
1730716500000|2024-11-04 10:35:00|4.7|2.95|4.69|2.94|4.71|2.96|4.69|2.94|0
1730716800000|2024-11-04 10:40:00|4.7|2.95|4.7|2.95|4.7|2.95|4.69|2.94|0
1730717400000|2024-11-04 10:50:00|4.71|2.96|4.7|2.95|4.71|2.96|4.7|2.95|0
1730717700000|2024-11-04 10:55:00|4.71|2.96|4.7|2.95|4.71|2.96|4.7|2.95|0
1730718000000|2024-11-04 11:00:00|4.69|2.94|4.7|2.95|4.71|2.96|4.69|2.94|0
1730718300000|2024-11-04 11:05:00|4.71|2.96|4.71|2.96|4.72|2.97|4.71|2.96|0
1730718600000|2024-11-04 11:10:00|4.72|2.97|4.72|2.97|4.72|2.97|4.71|2.96|0
1730718900000|2024-11-04 11:15:00|4.71|2.96|4.72|2.97|4.72|2.97|4.71|2.96|0
1730719200000|2024-11-04 11:20:00|4.73|2.98|4.73|2.98|4.73|2.98|4.72|2.97|0
1730719500000|2024-11-04 11:25:00|4.72|2.97|4.74|2.99|4.74|2.99|4.72|2.97|0
1730719800000|2024-11-04 11:30:00|4.73|2.98|4.74|2.99|4.75|3|4.67|2.92|0
1730720100000|2024-11-04 11:35:00|4.73|2.98|4.74|2.99|4.74|2.99|4.73|2.98|0
1730720400000|2024-11-04 11:40:00|4.73|2.98|4.72|2.97|4.74|2.99|4.72|2.97|0
1730720700000|2024-11-04 11:45:00|4.73|2.98|4.72|2.97|4.73|2.98|4.72|2.97|0
1730721000000|2024-11-04 11:50:00|4.78|3.03|4.75|3|4.78|3.03|4.74|2.99|0
1730721300000|2024-11-04 11:55:00|4.76|3.01|4.74|2.99|4.76|3.01|4.74|2.99|0
1730721600000|2024-11-04 12:00:00|4.73|2.98|4.74|2.99|4.74|2.99|4.72|2.97|0
1730721900000|2024-11-04 12:05:00|4.75|3|4.75|3|4.75|3|4.74|2.99|0
1730722200000|2024-11-04 12:10:00|4.74|2.99|4.74|2.99|4.75|3|4.74|2.99|0
1730722500000|2024-11-04 12:15:00|4.75|3|4.76|3.01|4.76|3.01|4.74|2.99|0
1730722800000|2024-11-04 12:20:00|4.75|3|4.76|3.01|4.76|3.01|4.75|3|0
1730723100000|2024-11-04 12:25:00|4.75|3|4.79|3.04|4.81|3.06|4.75|3|0
1730723400000|2024-11-04 12:30:00|4.78|3.03|4.8|3.05|4.81|3.06|4.78|3.03|0
1730723700000|2024-11-04 12:35:00|4.81|3.06|4.81|3.06|4.81|3.06|4.8|3.05|0
1730724000000|2024-11-04 12:40:00|4.82|3.07|4.81|3.06|4.84|3.09|4.81|3.06|0
1730724300000|2024-11-04 12:45:00|4.82|3.07|4.79|3.04|4.82|3.07|4.79|3.04|0
1730724600000|2024-11-04 12:50:00|4.78|3.03|4.78|3.03|4.79|3.04|4.77|3.02|0
1730724900000|2024-11-04 12:55:00|4.77|3.02|4.75|3|4.77|3.02|4.74|2.99|0
1730725200000|2024-11-04 13:00:00|4.74|2.99|4.74|2.99|4.75|3|4.73|2.98|0
1730725500000|2024-11-04 13:05:00|4.73|2.98|4.75|3|4.75|3|4.73|2.98|0
1730725800000|2024-11-04 13:10:00|4.74|2.99|4.77|3.02|4.78|3.03|4.74|2.99|0
1730726100000|2024-11-04 13:15:00|4.78|3.03|4.75|3|4.78|3.03|4.75|3|0
1730726400000|2024-11-04 13:20:00|4.76|3.01|4.77|3.02|4.77|3.02|4.75|3|0
1730726700000|2024-11-04 13:25:00|4.78|3.03|4.76|3.01|4.78|3.03|4.76|3.01|0
1730727000000|2024-11-04 13:30:00|4.77|3.02|4.75|3|4.77|3.02|4.75|3|0
1730727300000|2024-11-04 13:35:00|4.74|2.99|4.74|2.99|4.75|3|4.74|2.99|0
1730727600000|2024-11-04 13:40:00|4.73|2.98|4.76|3.01|4.76|3.01|4.73|2.98|0
1730727900000|2024-11-04 13:45:00|4.75|3|4.75|3|4.76|3.01|4.74|2.99|0
1730728200000|2024-11-04 13:50:00|4.76|3.01|4.77|3.02|4.78|3.03|4.76|3.01|0
1730728500000|2024-11-04 13:55:00|4.76|3.01|4.77|3.02|4.77|3.02|4.76|3.01|0
1730728800000|2024-11-04 14:00:00|4.78|3.03|4.78|3.03|4.79|3.04|4.77|3.02|0
1730729100000|2024-11-04 14:05:00|4.79|3.04|4.78|3.03|4.79|3.04|4.77|3.02|0
1730729400000|2024-11-04 14:10:00|4.79|3.04|4.73|2.98|4.79|3.04|4.67|2.92|0
1730729700000|2024-11-04 14:15:00|4.72|2.97|4.72|2.97|4.74|2.99|4.72|2.97|0
1730730000000|2024-11-04 14:20:00|4.73|2.98|4.75|3|4.76|3.01|4.72|2.97|0
1730730300000|2024-11-04 14:25:00|4.77|3.02|4.73|2.98|4.79|3.04|4.72|2.97|0
1730730600000|2024-11-04 14:30:00|4.72|2.97|4.8|3.05|4.8|3.05|4.7|2.95|0
1730730900000|2024-11-04 14:35:00|4.79|3.04|4.83|3.08|4.87|3.12|4.78|3.03|0
1730731200000|2024-11-04 14:40:00|4.82|3.07|4.73|2.98|4.83|3.08|4.73|2.98|0
1730731500000|2024-11-04 14:45:00|4.74|2.99|4.62|2.87|4.74|2.99|4.61|2.86|0
1730731800000|2024-11-04 14:50:00|4.63|2.88|4.66|2.91|4.69|2.94|4.63|2.88|0
1730732100000|2024-11-04 14:55:00|4.65|2.9|4.62|2.87|4.66|2.91|4.62|2.87|0
1730732400000|2024-11-04 15:00:00|4.61|2.86|4.61|2.86|4.63|2.88|4.59|2.84|0
1730732700000|2024-11-04 15:05:00|4.6|2.85|4.61|2.86|4.62|2.87|4.58|2.83|0
1730733000000|2024-11-04 15:10:00|4.6|2.85|4.6|2.85|4.62|2.87|4.59|2.84|0
1730733300000|2024-11-04 15:15:00|4.59|2.84|4.57|2.82|4.6|2.85|4.57|2.82|0
1730733600000|2024-11-04 15:20:00|4.56|2.81|4.52|2.77|4.58|2.83|4.51|2.76|0
1730733900000|2024-11-04 15:25:00|4.51|2.76|4.54|2.79|4.56|2.81|4.51|2.76|0
1730734200000|2024-11-04 15:30:00|4.55|2.8|4.55|2.8|4.57|2.82|4.53|2.78|0
1730734500000|2024-11-04 15:35:00|4.56|2.81|4.58|2.83|4.58|2.83|4.54|2.79|0
1730734800000|2024-11-04 15:40:00|4.57|2.82|4.51|2.76|4.58|2.83|4.5|2.75|0
1730735100000|2024-11-04 15:45:00|4.5|2.75|4.49|2.74|4.55|2.8|4.49|2.74|0
1730735400000|2024-11-04 15:50:00|4.5|2.75|4.51|2.76|4.56|2.81|4.49|2.74|0
1730735700000|2024-11-04 15:55:00|4.52|2.77|4.54|2.79|4.54|2.79|4.51|2.76|0
1730736000000|2024-11-04 16:00:00|4.53|2.78|4.54|2.79|4.55|2.8|4.53|2.78|0
1730736300000|2024-11-04 16:05:00|4.53|2.78|4.53|2.78|4.55|2.8|4.52|2.77|0
1730736600000|2024-11-04 16:10:00|4.52|2.77|4.52|2.77|4.53|2.78|4.5|2.75|0
1730736900000|2024-11-04 16:15:00|4.51|2.76|4.55|2.8|4.56|2.81|4.51|2.76|0
1730737200000|2024-11-04 16:20:00|4.54|2.79|4.47|2.72|4.54|2.79|4.45|2.7|0
1730737500000|2024-11-04 16:25:00|4.48|2.73|4.46|2.71|4.48|2.73|4.42|2.67|0
1730737800000|2024-11-04 16:30:00|4.47|2.72|4.51|2.76|4.51|2.76|4.47|2.72|0
1730738100000|2024-11-04 16:35:00|4.52|2.77|4.52|2.77|4.53|2.78|4.41|2.66|0
1730738400000|2024-11-04 16:40:00|4.53|2.78|4.53|2.78|4.57|2.82|4.5|2.75|0
1730738700000|2024-11-04 16:45:00|4.54|2.79|4.57|2.82|4.58|2.83|4.53|2.78|0
1730739000000|2024-11-04 16:50:00|4.58|2.83|4.58|2.83|4.58|2.83|4.56|2.81|0
1730739300000|2024-11-04 16:55:00|4.59|2.84|4.58|2.83|4.62|2.87|4.57|2.82|0
1730739600000|2024-11-04 17:00:00|4.57|2.82|4.6|2.85|4.6|2.85|4.56|2.81|0
1730739900000|2024-11-04 17:05:00|4.59|2.84|4.64|2.89|4.65|2.9|4.59|2.84|0
1730740200000|2024-11-04 17:10:00|4.65|2.9|4.59|2.84|4.65|2.9|4.58|2.83|0
1730740500000|2024-11-04 17:15:00|4.58|2.83|4.57|2.82|4.59|2.84|4.56|2.81|0
1730740800000|2024-11-04 17:20:00|4.56|2.81|4.47|2.72|4.56|2.81|4.47|2.72|0
1730741100000|2024-11-04 17:25:00|4.48|2.73|4.44|2.69|4.48|2.73|4.44|2.69|0
1730741400000|2024-11-04 17:30:00|4.43|2.68|4.43|2.68|4.46|2.71|4.42|2.67|0
1730741700000|2024-11-04 17:35:00|4.42|2.67|4.43|2.68|4.44|2.69|4.41|2.66|0
1730742000000|2024-11-04 17:40:00|4.44|2.69|4.42|2.67|4.44|2.69|4.42|2.67|0
1730742300000|2024-11-04 17:45:00|4.41|2.66|4.39|2.64|4.42|2.67|4.39|2.64|0
1730742600000|2024-11-04 17:50:00|4.38|2.63|4.39|2.64|4.4|2.65|4.38|2.63|0
1730742900000|2024-11-04 17:55:00|4.4|2.65|4.4|2.65|4.4|2.65|4.39|2.64|0
1730743200000|2024-11-04 18:00:00|4.41|2.66|4.42|2.67|4.43|2.68|4.38|2.63|0
1730743500000|2024-11-04 18:05:00|4.43|2.68|4.46|2.71|4.49|2.74|4.41|2.66|0
1730743800000|2024-11-04 18:10:00|4.45|2.7|4.39|2.64|4.46|2.71|4.38|2.63|0
1730744100000|2024-11-04 18:15:00|4.4|2.65|4.38|2.63|4.4|2.65|4.37|2.62|0
1730744400000|2024-11-04 18:20:00|4.39|2.64|4.37|2.62|4.4|2.65|4.36|2.61|0
1730744700000|2024-11-04 18:25:00|4.36|2.61|4.39|2.64|4.4|2.65|4.36|2.61|0
1730745000000|2024-11-04 18:30:00|4.4|2.65|4.39|2.64|4.41|2.66|4.38|2.63|0
1730745300000|2024-11-04 18:35:00|4.38|2.63|4.37|2.62|4.39|2.64|4.37|2.62|0
1730745600000|2024-11-04 18:40:00|4.54|2.79|4.4|2.65|4.54|2.79|4.4|2.65|0
1730745900000|2024-11-04 18:45:00|4.41|2.66|4.39|2.64|4.41|2.66|4.38|2.63|0
1730746200000|2024-11-04 18:50:00|4.4|2.65|4.41|2.66|4.41|2.66|4.39|2.64|0
1730746500000|2024-11-04 18:55:00|4.42|2.67|4.42|2.67|4.42|2.67|4.4|2.65|0
1730746800000|2024-11-04 19:00:00|4.41|2.66|4.42|2.67|4.42|2.67|4.41|2.66|0
1730747100000|2024-11-04 19:05:00|4.41|2.66|4.4|2.65|4.42|2.67|4.38|2.63|0
1730747400000|2024-11-04 19:10:00|4.41|2.66|4.39|2.64|4.41|2.66|4.39|2.64|0
1730747700000|2024-11-04 19:15:00|4.4|2.65|4.4|2.65|4.41|2.66|4.39|2.64|0
1730748000000|2024-11-04 19:20:00|4.41|2.66|4.41|2.66|4.41|2.66|4.4|2.65|0
1730748300000|2024-11-04 19:25:00|4.4|2.65|4.44|2.69|4.44|2.69|4.4|2.65|0
1730748600000|2024-11-04 19:30:00|4.45|2.7|4.41|2.66|4.45|2.7|4.4|2.65|0
1730748900000|2024-11-04 19:35:00|4.4|2.65|4.39|2.64|4.42|2.67|4.39|2.64|0
1730749200000|2024-11-04 19:40:00|4.4|2.65|4.37|2.62|4.4|2.65|4.35|2.6|0
1730749500000|2024-11-04 19:45:00|4.36|2.61|4.37|2.62|4.38|2.63|4.36|2.61|0
1730749800000|2024-11-04 19:50:00|4.36|2.61|4.37|2.62|4.38|2.63|4.36|2.61|0
1730750100000|2024-11-04 19:55:00|4.29|2.54|4.31|2.56|4.31|2.56|4.24|2.49|0
1730750400000|2024-11-04 20:00:00|4.32|2.57|4.31|2.56|4.32|2.57|4.3|2.55|0
1730750700000|2024-11-04 20:05:00|4.3|2.55|4.31|2.56|4.31|2.56|4.3|2.55|0
1730751000000|2024-11-04 20:10:00|4.32|2.57|4.33|2.58|4.33|2.58|4.31|2.56|0
1730751300000|2024-11-04 20:15:00|4.34|2.59|4.31|2.56|4.34|2.59|4.3|2.55|0
1730751600000|2024-11-04 20:20:00|4.3|2.55|4.3|2.55|4.32|2.57|4.3|2.55|0
1730751900000|2024-11-04 20:25:00|4.29|2.54|4.32|2.57|4.32|2.57|4.29|2.54|0
1730752200000|2024-11-04 20:30:00|4.33|2.58|4.35|2.6|4.35|2.6|4.32|2.57|0
1730752500000|2024-11-04 20:35:00|4.36|2.61|4.37|2.62|4.38|2.63|4.27|2.52|0
1730752800000|2024-11-04 20:40:00|4.36|2.61|4.34|2.59|4.37|2.62|4.32|2.57|0
1730753100000|2024-11-04 20:45:00|4.33|2.58|4.34|2.59|4.34|2.59|4.33|2.58|0
1730753400000|2024-11-04 20:50:00|4.35|2.6|4.35|2.6|4.36|2.61|4.34|2.59|0
1730753700000|2024-11-04 20:55:00|4.36|2.61|4.33|2.58|4.37|2.62|4.33|2.58|0
1730754000000|2024-11-04 21:00:00|4.34|2.59|4.34|2.59|4.35|2.6|4.33|2.58|0
1730754300000|2024-11-04 21:05:00|4.33|2.58|4.3|2.55|4.33|2.58|4.3|2.55|0
1730754600000|2024-11-04 21:10:00|4.31|2.56|4.31|2.56|4.32|2.57|4.31|2.56|0
1730754900000|2024-11-04 21:15:00|4.43|2.43|4.42|2.42|4.43|2.43|4.42|2.42|0
1730755200000|2024-11-04 21:20:00|4.43|2.43|4.43|2.43|4.43|2.43|4.42|2.42|0
1730755500000|2024-11-04 21:25:00|4.42|2.42|4.43|2.43|4.43|2.43|4.42|2.42|0
1730755800000|2024-11-04 21:30:00|4.42|2.42|4.43|2.43|4.43|2.43|4.42|2.42|0
1730756100000|2024-11-04 21:35:00|4.44|2.44|4.43|2.43|4.44|2.44|4.43|2.43|0
1730756400000|2024-11-04 21:40:00|4.44|2.44|4.44|2.44|4.44|2.44|4.43|2.43|0
1730756700000|2024-11-04 21:45:00|4.43|2.43|4.43|2.43|4.43|2.43|4.43|2.43|0
1730757000000|2024-11-04 21:50:00|4.42|2.42|4.43|2.43|4.43|2.43|4.42|2.42|0
1730757300000|2024-11-04 21:55:00|4.42|2.42|4.41|2.41|4.43|2.43|4.41|2.41|0
1730757600000|2024-11-04 22:00:00|4.42|2.42|4.41|2.41|4.42|2.42|4.41|2.41|0
1730757900000|2024-11-04 22:05:00|4.42|2.42|4.41|2.41|4.42|2.42|4.41|2.41|0
1730758200000|2024-11-04 22:10:00|4.42|2.42|4.41|2.41|4.42|2.42|4.41|2.41|0
1730760600000|2024-11-04 22:50:00|4.4|2.4|4.4|2.4|4.4|2.4|4.4|2.4|0
1730760900000|2024-11-04 22:55:00|4.41|2.41|4.4|2.4|4.41|2.41|4.4|2.4|0
1730761200000|2024-11-04 23:00:00|4.39|2.39|4.39|2.39|4.4|2.4|4.38|2.38|0
1730761500000|2024-11-04 23:05:00|4.4|2.4|4.41|2.41|4.41|2.41|4.39|2.39|0
1730761800000|2024-11-04 23:10:00|4.4|2.4|4.41|2.41|4.41|2.41|4.4|2.4|0
1730762100000|2024-11-04 23:15:00|4.42|2.42|4.42|2.42|4.43|2.43|4.42|2.42|0
1730762400000|2024-11-04 23:20:00|4.41|2.41|4.41|2.41|4.42|2.42|4.4|2.4|0
1730762700000|2024-11-04 23:25:00|4.4|2.4|4.42|2.42|4.43|2.43|4.4|2.4|0
1730763000000|2024-11-04 23:30:00|4.41|2.41|4.41|2.41|4.41|2.41|4.41|2.41|0
1730763300000|2024-11-04 23:35:00|4.4|2.4|4.4|2.4|4.41|2.41|4.39|2.39|0
1730763600000|2024-11-04 23:40:00|4.39|2.39|4.4|2.4|4.41|2.41|4.39|2.39|0
1730763900000|2024-11-04 23:45:00|4.41|2.41|4.42|2.42|4.43|2.43|4.41|2.41|0
1730764200000|2024-11-04 23:50:00|4.43|2.43|4.43|2.43|4.43|2.43|4.42|2.42|0
1730764500000|2024-11-04 23:55:00|4.42|2.42|4.43|2.43|4.43|2.43|4.42|2.42|0
1730764800000|2024-11-05 00:00:00|4.44|2.44|4.44|2.44|4.44|2.44|4.43|2.43|0
1730765100000|2024-11-05 00:05:00|4.43|2.43|4.43|2.43|4.44|2.44|4.43|2.43|0
1730765400000|2024-11-05 00:10:00|4.44|2.44|4.44|2.44|4.44|2.44|4.43|2.43|0
1730765700000|2024-11-05 00:15:00|4.43|2.43|4.43|2.43|4.43|2.43|4.43|2.43|0
1730766000000|2024-11-05 00:20:00|4.44|2.44|4.43|2.43|4.44|2.44|4.43|2.43|0
1730766300000|2024-11-05 00:25:00|4.44|2.44|4.43|2.43|4.44|2.44|4.43|2.43|0
1730766600000|2024-11-05 00:30:00|4.42|2.42|4.43|2.43|4.43|2.43|4.42|2.42|0
1730767200000|2024-11-05 00:40:00|4.44|2.44|4.43|2.43|4.44|2.44|4.43|2.43|0
1730767500000|2024-11-05 00:45:00|4.44|2.44|4.43|2.43|4.44|2.44|4.43|2.43|0
1730767800000|2024-11-05 00:50:00|4.42|2.42|4.43|2.43|4.43|2.43|4.41|2.41|0
1730768100000|2024-11-05 00:55:00|4.42|2.42|4.43|2.43|4.44|2.44|4.42|2.42|0
1730768400000|2024-11-05 01:00:00|4.44|2.44|4.45|2.45|4.47|2.47|4.43|2.43|0
1730768700000|2024-11-05 01:05:00|4.44|2.44|4.44|2.44|4.45|2.45|4.43|2.43|0
1730769000000|2024-11-05 01:10:00|4.43|2.43|4.44|2.44|4.44|2.44|4.43|2.43|0
1730769300000|2024-11-05 01:15:00|4.43|2.43|4.44|2.44|4.44|2.44|4.43|2.43|0
1730769600000|2024-11-05 01:20:00|4.45|2.45|4.46|2.46|4.46|2.46|4.44|2.44|0
1730769900000|2024-11-05 01:25:00|4.45|2.45|4.45|2.45|4.46|2.46|4.45|2.45|0
1730770200000|2024-11-05 01:30:00|4.33|2.58|4.33|2.58|4.34|2.59|4.32|2.57|0
1730770500000|2024-11-05 01:35:00|4.34|2.59|4.33|2.58|4.34|2.59|4.33|2.58|0
1730770800000|2024-11-05 01:40:00|4.32|2.57|4.31|2.56|4.32|2.57|4.31|2.56|0
1730771100000|2024-11-05 01:45:00|4.3|2.55|4.26|2.51|4.3|2.55|4.25|2.5|0
1730771400000|2024-11-05 01:50:00|4.25|2.5|4.25|2.5|4.26|2.51|4.24|2.49|0
1730771700000|2024-11-05 01:55:00|4.24|2.49|4.25|2.5|4.25|2.5|4.24|2.49|0
1730772000000|2024-11-05 02:00:00|4.26|2.51|4.26|2.51|4.26|2.51|4.25|2.5|0
1730772600000|2024-11-05 02:10:00|4.25|2.5|4.27|2.52|4.28|2.53|4.25|2.5|0
1730772900000|2024-11-05 02:15:00|4.28|2.53|4.26|2.51|4.28|2.53|4.25|2.5|0
1730773200000|2024-11-05 02:20:00|4.25|2.5|4.25|2.5|4.26|2.51|4.24|2.49|0
1730773500000|2024-11-05 02:25:00|4.24|2.49|4.24|2.49|4.25|2.5|4.24|2.49|0
1730773800000|2024-11-05 02:30:00|4.23|2.48|4.23|2.48|4.24|2.49|4.22|2.47|0
1730774100000|2024-11-05 02:35:00|4.22|2.47|4.23|2.48|4.23|2.48|4.22|2.47|0
1730774400000|2024-11-05 02:40:00|4.24|2.49|4.23|2.48|4.24|2.49|4.23|2.48|0
1730775000000|2024-11-05 02:50:00|4.24|2.49|4.24|2.49|4.24|2.49|4.24|2.49|0
1730775300000|2024-11-05 02:55:00|4.23|2.48|4.23|2.48|4.24|2.49|4.23|2.48|0
1730775600000|2024-11-05 03:00:00|4.24|2.49|4.23|2.48|4.24|2.49|4.23|2.48|0
1730776500000|2024-11-05 03:15:00|4.24|2.49|4.23|2.48|4.24|2.49|4.23|2.48|0
1730776800000|2024-11-05 03:20:00|4.22|2.47|4.23|2.48|4.23|2.48|4.22|2.47|0
1730777100000|2024-11-05 03:25:00|4.22|2.47|4.22|2.47|4.23|2.48|4.22|2.47|0
1730777400000|2024-11-05 03:30:00|4.23|2.48|4.23|2.48|4.23|2.48|4.22|2.47|0
1730777700000|2024-11-05 03:35:00|4.24|2.49|4.23|2.48|4.24|2.49|4.23|2.48|0
1730778000000|2024-11-05 03:40:00|4.24|2.49|4.24|2.49|4.24|2.49|4.23|2.48|0
1730778300000|2024-11-05 03:45:00|4.23|2.48|4.23|2.48|4.24|2.49|4.23|2.48|0
1730778600000|2024-11-05 03:50:00|4.22|2.47|4.24|2.49|4.24|2.49|4.22|2.47|0
1730778900000|2024-11-05 03:55:00|4.23|2.48|4.24|2.49|4.24|2.49|4.23|2.48|0
1730779200000|2024-11-05 04:00:00|4.23|2.48|4.24|2.49|4.24|2.49|4.23|2.48|0
1730779500000|2024-11-05 04:05:00|4.23|2.48|4.23|2.48|4.24|2.49|4.23|2.48|0
1730779800000|2024-11-05 04:10:00|4.24|2.49|4.23|2.48|4.24|2.49|4.23|2.48|0
1730780700000|2024-11-05 04:25:00|4.22|2.47|4.22|2.47|4.23|2.48|4.22|2.47|0
1730781000000|2024-11-05 04:30:00|4.23|2.48|4.23|2.48|4.23|2.48|4.23|2.48|0
1730781600000|2024-11-05 04:40:00|4.24|2.49|4.24|2.49|4.25|2.5|4.24|2.49|0
1730781900000|2024-11-05 04:45:00|4.25|2.5|4.25|2.5|4.25|2.5|4.24|2.49|0
1730782200000|2024-11-05 04:50:00|4.24|2.49|4.24|2.49|4.24|2.49|4.24|2.49|0
1730782800000|2024-11-05 05:00:00|4.23|2.48|4.23|2.48|4.24|2.49|4.23|2.48|0
1730783100000|2024-11-05 05:05:00|4.24|2.49|4.22|2.47|4.24|2.49|4.21|2.46|0
1730783400000|2024-11-05 05:10:00|4.23|2.48|4.22|2.47|4.23|2.48|4.22|2.47|0
1730783700000|2024-11-05 05:15:00|4.21|2.46|4.21|2.46|4.21|2.46|4.21|2.46|0
1730784000000|2024-11-05 05:20:00|4.22|2.47|4.21|2.46|4.22|2.47|4.21|2.46|0
1730784300000|2024-11-05 05:25:00|4.22|2.47|4.21|2.46|4.22|2.47|4.21|2.46|0
1730785200000|2024-11-05 05:40:00|4.2|2.45|4.21|2.46|4.21|2.46|4.2|2.45|0
1730785500000|2024-11-05 05:45:00|4.2|2.45|4.21|2.46|4.21|2.46|4.2|2.45|0
1730786100000|2024-11-05 05:55:00|4.2|2.45|4.2|2.45|4.21|2.46|4.2|2.45|0
1730786400000|2024-11-05 06:00:00|4.21|2.46|4.2|2.45|4.21|2.46|4.2|2.45|0
1730787000000|2024-11-05 06:10:00|4.19|2.44|4.2|2.45|4.2|2.45|4.19|2.44|0
1730787300000|2024-11-05 06:15:00|4.19|2.44|4.19|2.44|4.2|2.45|4.19|2.44|0
1730787900000|2024-11-05 06:25:00|4.2|2.45|4.2|2.45|4.21|2.46|4.2|2.45|0
1730788200000|2024-11-05 06:30:00|4.19|2.44|4.18|2.43|4.2|2.45|4.18|2.43|0
1730788800000|2024-11-05 06:40:00|4.17|2.42|4.17|2.42|4.17|2.42|4.17|2.42|0
1730790000000|2024-11-05 07:00:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1730790300000|2024-11-05 07:05:00|4.17|2.42|4.15|2.4|4.17|2.42|4.15|2.4|0
1730790600000|2024-11-05 07:10:00|4.14|2.39|4.14|2.39|4.14|2.39|4.14|2.39|0
1730790900000|2024-11-05 07:15:00|4.13|2.38|4.14|2.39|4.14|2.39|4.13|2.38|0
1730791200000|2024-11-05 07:20:00|4.15|2.4|4.15|2.4|4.15|2.4|4.15|2.4|0
1730791500000|2024-11-05 07:25:00|4.16|2.41|4.16|2.41|4.16|2.41|4.15|2.4|0
1730791800000|2024-11-05 07:30:00|4.17|2.42|4.16|2.41|4.17|2.42|4.16|2.41|0
1730792100000|2024-11-05 07:35:00|4.17|2.42|4.23|2.48|4.27|2.52|4.16|2.41|0
1730792400000|2024-11-05 07:40:00|4.24|2.49|4.23|2.48|4.24|2.49|4.23|2.48|0
1730792700000|2024-11-05 07:45:00|4.24|2.49|4.24|2.49|4.24|2.49|4.23|2.48|0
1730793000000|2024-11-05 07:50:00|4.23|2.48|4.22|2.47|4.23|2.48|4.22|2.47|0
1730793300000|2024-11-05 07:55:00|4.21|2.46|4.21|2.46|4.22|2.47|4.21|2.46|0
1730793600000|2024-11-05 08:00:00|4.22|2.47|4.22|2.47|4.23|2.48|4.21|2.46|0
1730793900000|2024-11-05 08:05:00|4.23|2.48|4.24|2.49|4.24|2.49|4.23|2.48|0
1730794200000|2024-11-05 08:10:00|4.25|2.5|4.26|2.51|4.26|2.51|4.24|2.49|0
1730794500000|2024-11-05 08:15:00|4.25|2.5|4.25|2.5|4.26|2.51|4.23|2.48|0
1730794800000|2024-11-05 08:20:00|4.24|2.49|4.25|2.5|4.25|2.5|4.24|2.49|0
1730795100000|2024-11-05 08:25:00|4.24|2.49|4.24|2.49|4.25|2.5|4.24|2.49|0
1730795400000|2024-11-05 08:30:00|4.25|2.5|4.21|2.46|4.25|2.5|4.21|2.46|0
1730795700000|2024-11-05 08:35:00|4.22|2.47|4.22|2.47|4.22|2.47|4.21|2.46|0
1730796000000|2024-11-05 08:40:00|4.21|2.46|4.22|2.47|4.23|2.48|4.21|2.46|0
1730796300000|2024-11-05 08:45:00|4.21|2.46|4.22|2.47|4.22|2.47|4.21|2.46|0
1730796600000|2024-11-05 08:50:00|4.21|2.46|4.2|2.45|4.22|2.47|4.2|2.45|0
1730796900000|2024-11-05 08:55:00|4.21|2.46|4.19|2.44|4.21|2.46|4.19|2.44|0
1730797200000|2024-11-05 09:00:00|4.18|2.43|4.19|2.44|4.2|2.45|4.18|2.43|0
1730797500000|2024-11-05 09:05:00|4.18|2.43|4.17|2.42|4.19|2.44|4.17|2.42|0
1730797800000|2024-11-05 09:10:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1730798100000|2024-11-05 09:15:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1730798400000|2024-11-05 09:20:00|4.17|2.42|4.17|2.42|4.18|2.43|4.17|2.42|0
1730798700000|2024-11-05 09:25:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1730799000000|2024-11-05 09:30:00|4.17|2.42|4.18|2.43|4.19|2.44|4.17|2.42|0
1730799300000|2024-11-05 09:35:00|4.17|2.42|4.17|2.42|4.18|2.43|4.16|2.41|0
1730799600000|2024-11-05 09:40:00|4.16|2.41|4.17|2.42|4.17|2.42|4.16|2.41|0
1730799900000|2024-11-05 09:45:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1730800200000|2024-11-05 09:50:00|4.17|2.42|4.17|2.42|4.18|2.43|4.17|2.42|0
1730800500000|2024-11-05 09:55:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1730800800000|2024-11-05 10:00:00|4.19|2.44|4.19|2.44|4.19|2.44|4.18|2.43|0
1730801100000|2024-11-05 10:05:00|4.2|2.45|4.2|2.45|4.2|2.45|4.19|2.44|0
1730801400000|2024-11-05 10:10:00|4.19|2.44|4.2|2.45|4.2|2.45|4.19|2.44|0
1730801700000|2024-11-05 10:15:00|4.21|2.46|4.2|2.45|4.22|2.47|4.2|2.45|0
1730802000000|2024-11-05 10:20:00|4.19|2.44|4.18|2.43|4.2|2.45|4.18|2.43|0
1730802300000|2024-11-05 10:25:00|4.19|2.44|4.18|2.43|4.19|2.44|4.17|2.42|0
1730802600000|2024-11-05 10:30:00|4.17|2.42|4.17|2.42|4.18|2.43|4.17|2.42|0
1730802900000|2024-11-05 10:35:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1730803200000|2024-11-05 10:40:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1730803500000|2024-11-05 10:45:00|4.16|2.41|4.18|2.43|4.18|2.43|4.16|2.41|0
1730803800000|2024-11-05 10:50:00|4.19|2.44|4.18|2.43|4.19|2.44|4.18|2.43|0
1730804100000|2024-11-05 10:55:00|4.17|2.42|4.17|2.42|4.18|2.43|4.17|2.42|0
1730804400000|2024-11-05 11:00:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1730804700000|2024-11-05 11:05:00|4.14|2.39|4.15|2.4|4.15|2.4|4.14|2.39|0
1730805000000|2024-11-05 11:10:00|4.14|2.39|4.14|2.39|4.15|2.4|4.14|2.39|0
1730805300000|2024-11-05 11:15:00|4.15|2.4|4.18|2.43|4.18|2.43|4.14|2.39|0
1730805900000|2024-11-05 11:25:00|4.17|2.42|4.17|2.42|4.18|2.43|4.17|2.42|0
1730806200000|2024-11-05 11:30:00|4.18|2.43|4.17|2.42|4.19|2.44|4.17|2.42|0
1730806500000|2024-11-05 11:35:00|4.16|2.41|4.16|2.41|4.17|2.42|4.16|2.41|0
1730806800000|2024-11-05 11:40:00|4.17|2.42|4.16|2.41|4.17|2.42|4.16|2.41|0
1730807100000|2024-11-05 11:45:00|4.17|2.42|4.17|2.42|4.17|2.42|4.16|2.41|0
1730807400000|2024-11-05 11:50:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1730807700000|2024-11-05 11:55:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1730808000000|2024-11-05 12:00:00|4.17|2.42|4.17|2.42|4.18|2.43|4.17|2.42|0
1730808300000|2024-11-05 12:05:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1730808900000|2024-11-05 12:15:00|4.17|2.42|4.18|2.43|4.18|2.43|4.17|2.42|0
1730809200000|2024-11-05 12:20:00|4.19|2.44|4.2|2.45|4.2|2.45|4.19|2.44|0
1730809500000|2024-11-05 12:25:00|4.21|2.46|4.21|2.46|4.21|2.46|4.2|2.45|0
1730809800000|2024-11-05 12:30:00|4.2|2.45|4.2|2.45|4.21|2.46|4.19|2.44|0
1730810100000|2024-11-05 12:35:00|4.21|2.46|4.21|2.46|4.22|2.47|4.21|2.46|0
1730810400000|2024-11-05 12:40:00|4.2|2.45|4.2|2.45|4.21|2.46|4.2|2.45|0
1730810700000|2024-11-05 12:45:00|4.21|2.46|4.2|2.45|4.21|2.46|4.2|2.45|0
1730811000000|2024-11-05 12:50:00|4.19|2.44|4.19|2.44|4.2|2.45|4.18|2.43|0
1730811300000|2024-11-05 12:55:00|4.2|2.45|4.19|2.44|4.2|2.45|4.19|2.44|0
1730811600000|2024-11-05 13:00:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1730811900000|2024-11-05 13:05:00|4.17|2.42|4.18|2.43|4.18|2.43|4.17|2.42|0
1730812200000|2024-11-05 13:10:00|4.19|2.44|4.19|2.44|4.2|2.45|4.18|2.43|0
1730812500000|2024-11-05 13:15:00|4.2|2.45|4.18|2.43|4.2|2.45|4.18|2.43|0
1730812800000|2024-11-05 13:20:00|4.19|2.44|4.18|2.43|4.19|2.44|4.17|2.42|0
1730813100000|2024-11-05 13:25:00|4.17|2.42|4.16|2.41|4.18|2.43|4.16|2.41|0
1730813400000|2024-11-05 13:30:00|4.15|2.4|4.15|2.4|4.16|2.41|4.15|2.4|0
1730813700000|2024-11-05 13:35:00|4.16|2.41|4.1|2.35|4.21|2.46|4.1|2.35|0
1730814000000|2024-11-05 13:40:00|4.09|2.34|4.09|2.34|4.1|2.35|4.09|2.34|0
1730814300000|2024-11-05 13:45:00|4.1|2.35|4.09|2.34|4.11|2.36|4.09|2.34|0
1730814600000|2024-11-05 13:50:00|4.1|2.35|4.1|2.35|4.1|2.35|4.09|2.34|0
1730814900000|2024-11-05 13:55:00|4.09|2.34|4.13|2.38|4.13|2.38|4.09|2.34|0
1730815200000|2024-11-05 14:00:00|4.12|2.37|4.13|2.38|4.15|2.4|4.12|2.37|0
1730815500000|2024-11-05 14:05:00|4.14|2.39|4.12|2.37|4.14|2.39|4.12|2.37|0
1730815800000|2024-11-05 14:10:00|4.13|2.38|4.11|2.36|4.13|2.38|4.11|2.36|0
1730816400000|2024-11-05 14:20:00|4.12|2.37|4.11|2.36|4.12|2.37|4.11|2.36|0
1730816700000|2024-11-05 14:25:00|4.12|2.37|4.1|2.35|4.12|2.37|4.1|2.35|0
1730817000000|2024-11-05 14:30:00|4.11|2.36|3.98|2.23|4.12|2.37|3.97|2.22|0
1730817300000|2024-11-05 14:35:00|3.99|2.24|3.92|2.17|4.01|2.26|3.92|2.17|0
1730817600000|2024-11-05 14:40:00|3.93|2.18|3.97|2.22|3.99|2.24|3.91|2.16|0
1730817900000|2024-11-05 14:45:00|3.96|2.21|3.93|2.18|3.97|2.22|3.92|2.17|0
1730818200000|2024-11-05 14:50:00|3.92|2.17|3.89|2.14|3.94|2.19|3.89|2.14|0
1730818500000|2024-11-05 14:55:00|3.9|2.15|3.85|2.1|3.9|2.15|3.85|2.1|0
1730818800000|2024-11-05 15:00:00|3.83|2.08|3.99|2.24|4.05|2.3|3.83|2.08|0
1730819100000|2024-11-05 15:05:00|4|2.25|3.97|2.22|4.01|2.26|3.95|2.2|0
1730819400000|2024-11-05 15:10:00|3.96|2.21|3.94|2.19|4|2.25|3.94|2.19|0
1730819700000|2024-11-05 15:15:00|3.95|2.2|3.93|2.18|3.96|2.21|3.92|2.17|0
1730820000000|2024-11-05 15:20:00|3.94|2.19|3.89|2.14|3.94|2.19|3.89|2.14|0
1730820300000|2024-11-05 15:25:00|3.9|2.15|3.93|2.18|3.95|2.2|3.89|2.14|0
1730820600000|2024-11-05 15:30:00|3.94|2.19|3.91|2.16|3.94|2.19|3.91|2.16|0
1730820900000|2024-11-05 15:35:00|3.92|2.17|3.89|2.14|3.92|2.17|3.88|2.13|0
1730821200000|2024-11-05 15:40:00|3.9|2.15|3.88|2.13|3.9|2.15|3.87|2.12|0
1730821500000|2024-11-05 15:45:00|3.89|2.14|3.87|2.12|3.89|2.14|3.86|2.11|0
1730821800000|2024-11-05 15:50:00|3.88|2.13|3.91|2.16|3.93|2.18|3.87|2.12|0
1730822100000|2024-11-05 15:55:00|3.92|2.17|3.93|2.18|3.95|2.2|3.92|2.17|0
1730822400000|2024-11-05 16:00:00|3.94|2.19|3.92|2.17|3.95|2.2|3.91|2.16|0
1730822700000|2024-11-05 16:05:00|3.93|2.18|3.88|2.13|3.94|2.19|3.87|2.12|0
1730823000000|2024-11-05 16:10:00|3.89|2.14|3.88|2.13|3.9|2.15|3.88|2.13|0
1730823300000|2024-11-05 16:15:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1730823600000|2024-11-05 16:20:00|3.89|2.14|3.96|2.21|3.96|2.21|3.86|2.11|0
1730823900000|2024-11-05 16:25:00|3.89|2.14|3.82|2.07|3.9|2.15|3.8|2.05|0
1730824200000|2024-11-05 16:30:00|3.81|2.06|3.79|2.04|3.81|2.06|3.78|2.03|0
1730824500000|2024-11-05 16:35:00|3.8|2.05|3.79|2.04|3.8|2.05|3.79|2.04|0
1730824800000|2024-11-05 16:40:00|3.8|2.05|3.81|2.06|3.82|2.07|3.79|2.04|0
1730825100000|2024-11-05 16:45:00|3.8|2.05|3.78|2.03|3.81|2.06|3.77|2.02|0
1730825400000|2024-11-05 16:50:00|3.79|2.04|3.77|2.02|3.8|2.05|3.77|2.02|0
1730825700000|2024-11-05 16:55:00|3.78|2.03|3.77|2.02|3.78|2.03|3.76|2.01|0
1730826000000|2024-11-05 17:00:00|3.78|2.03|3.77|2.02|3.79|2.04|3.77|2.02|0
1730826300000|2024-11-05 17:05:00|3.78|2.03|3.81|2.06|3.82|2.07|3.77|2.02|0
1730826600000|2024-11-05 17:10:00|3.82|2.07|3.79|2.04|3.82|2.07|3.79|2.04|0
1730826900000|2024-11-05 17:15:00|3.78|2.03|3.82|2.07|3.83|2.08|3.78|2.03|0
1730827200000|2024-11-05 17:20:00|3.83|2.08|3.82|2.07|3.84|2.09|3.82|2.07|0
1730827500000|2024-11-05 17:25:00|3.83|2.08|3.85|2.1|3.85|2.1|3.83|2.08|0
1730827800000|2024-11-05 17:30:00|3.84|2.09|3.85|2.1|3.85|2.1|3.81|2.06|0
1730828100000|2024-11-05 17:35:00|3.84|2.09|3.85|2.1|3.86|2.11|3.84|2.09|0
1730828400000|2024-11-05 17:40:00|3.84|2.09|3.84|2.09|3.85|2.1|3.84|2.09|0
1730828700000|2024-11-05 17:45:00|3.83|2.08|3.82|2.07|3.84|2.09|3.82|2.07|0
1730829000000|2024-11-05 17:50:00|3.83|2.08|3.82|2.07|3.83|2.08|3.82|2.07|0
1730829300000|2024-11-05 17:55:00|3.81|2.06|3.84|2.09|3.84|2.09|3.81|2.06|0
1730829600000|2024-11-05 18:00:00|3.83|2.08|3.87|2.12|3.87|2.12|3.82|2.07|0
1730829900000|2024-11-05 18:05:00|3.86|2.11|3.87|2.12|3.88|2.13|3.86|2.11|0
1730830200000|2024-11-05 18:10:00|3.88|2.13|3.92|2.17|3.92|2.17|3.87|2.12|0
1730830500000|2024-11-05 18:15:00|3.91|2.16|3.9|2.15|3.91|2.16|3.88|2.13|0
1730830800000|2024-11-05 18:20:00|3.91|2.16|3.91|2.16|3.92|2.17|3.9|2.15|0
1730831100000|2024-11-05 18:25:00|3.92|2.17|3.92|2.17|3.92|2.17|3.9|2.15|0
1730831400000|2024-11-05 18:30:00|3.91|2.16|3.93|2.18|3.93|2.18|3.9|2.15|0
1730831700000|2024-11-05 18:35:00|3.92|2.17|3.88|2.13|3.94|2.19|3.79|2.04|0
1730832000000|2024-11-05 18:40:00|3.87|2.12|3.86|2.11|3.88|2.13|3.85|2.1|0
1730832300000|2024-11-05 18:45:00|3.87|2.12|3.88|2.13|3.89|2.14|3.85|2.1|0
1730832600000|2024-11-05 18:50:00|3.89|2.14|3.86|2.11|3.89|2.14|3.86|2.11|0
1730832900000|2024-11-05 18:55:00|3.87|2.12|3.86|2.11|3.87|2.12|3.86|2.11|0
1730833200000|2024-11-05 19:00:00|3.87|2.12|3.85|2.1|3.87|2.12|3.84|2.09|0
1730833500000|2024-11-05 19:05:00|3.86|2.11|3.79|2.04|3.9|2.15|3.79|2.04|0
1730833800000|2024-11-05 19:10:00|3.8|2.05|3.81|2.06|3.81|2.06|3.79|2.04|0
1730834100000|2024-11-05 19:15:00|3.82|2.07|3.81|2.06|3.82|2.07|3.8|2.05|0
1730834400000|2024-11-05 19:20:00|3.82|2.07|3.81|2.06|3.83|2.08|3.81|2.06|0
1730834700000|2024-11-05 19:25:00|3.82|2.07|3.81|2.06|3.82|2.07|3.78|2.03|0
1730835000000|2024-11-05 19:30:00|3.82|2.07|3.8|2.05|3.82|2.07|3.79|2.04|0
1730835300000|2024-11-05 19:35:00|3.79|2.04|3.79|2.04|3.8|2.05|3.79|2.04|0
1730835600000|2024-11-05 19:40:00|3.78|2.03|3.79|2.04|3.8|2.05|3.78|2.03|0
1730835900000|2024-11-05 19:45:00|3.78|2.03|3.8|2.05|3.8|2.05|3.78|2.03|0
1730836200000|2024-11-05 19:50:00|3.81|2.06|3.83|2.08|3.83|2.08|3.81|2.06|0
1730836500000|2024-11-05 19:55:00|3.84|2.09|3.82|2.07|3.85|2.1|3.78|2.03|0
1730836800000|2024-11-05 20:00:00|3.83|2.08|3.81|2.06|3.83|2.08|3.8|2.05|0
1730837100000|2024-11-05 20:05:00|3.8|2.05|3.78|2.03|3.81|2.06|3.78|2.03|0
1730837400000|2024-11-05 20:10:00|3.77|2.02|3.78|2.03|3.79|2.04|3.77|2.02|0
1730837700000|2024-11-05 20:15:00|3.79|2.04|3.78|2.03|3.79|2.04|3.77|2.02|0
1730838000000|2024-11-05 20:20:00|3.77|2.02|3.79|2.04|3.79|2.04|3.77|2.02|0
1730838300000|2024-11-05 20:25:00|3.8|2.05|3.77|2.02|3.8|2.05|3.77|2.02|0
1730838600000|2024-11-05 20:30:00|3.78|2.03|3.83|2.08|3.84|2.09|3.75|2|0
1730838900000|2024-11-05 20:35:00|3.82|2.07|3.83|2.08|3.83|2.08|3.82|2.07|0
1730839200000|2024-11-05 20:40:00|3.84|2.09|3.86|2.11|3.87|2.12|3.84|2.09|0
1730839500000|2024-11-05 20:45:00|3.87|2.12|3.84|2.09|3.87|2.12|3.84|2.09|0
1730839800000|2024-11-05 20:50:00|3.85|2.1|3.83|2.08|3.85|2.1|3.82|2.07|0
1730840100000|2024-11-05 20:55:00|3.82|2.07|3.75|2|3.83|2.08|3.75|2|0
1730840400000|2024-11-05 21:00:00|3.74|1.99|3.74|1.99|3.75|2|3.74|1.99|0
1730840700000|2024-11-05 21:05:00|3.73|1.98|3.72|1.97|3.73|1.98|3.71|1.96|0
1730841000000|2024-11-05 21:10:00|3.71|1.96|3.7|1.95|3.71|1.96|3.7|1.95|0
1730841300000|2024-11-05 21:15:00|3.83|1.83|3.85|1.85|3.86|1.86|3.83|1.83|0
1730841600000|2024-11-05 21:20:00|3.84|1.84|3.83|1.83|3.85|1.85|3.82|1.82|0
1730841900000|2024-11-05 21:25:00|3.82|1.82|3.83|1.83|3.83|1.83|3.82|1.82|0
1730842200000|2024-11-05 21:30:00|3.97|1.97|3.9|1.9|3.97|1.97|3.9|1.9|0
1730842500000|2024-11-05 21:35:00|3.89|1.89|3.89|1.89|3.9|1.9|3.89|1.89|0
1730842800000|2024-11-05 21:40:00|3.9|1.9|3.9|1.9|3.9|1.9|3.89|1.89|0
1730843100000|2024-11-05 21:45:00|3.91|1.91|3.91|1.91|3.91|1.91|3.9|1.9|0
1730843400000|2024-11-05 21:50:00|3.9|1.9|3.9|1.9|3.91|1.91|3.9|1.9|0
1730843700000|2024-11-05 21:55:00|3.89|1.89|3.88|1.88|3.9|1.9|3.88|1.88|0
1730844000000|2024-11-05 22:00:00|3.89|1.89|3.89|1.89|3.89|1.89|3.88|1.88|0
1730846100000|2024-11-05 22:35:00|3.88|1.88|3.88|1.88|3.89|1.89|3.88|1.88|0
1730847600000|2024-11-05 23:00:00|3.89|1.89|3.88|1.88|3.89|1.89|3.88|1.88|0
1730847900000|2024-11-05 23:05:00|3.89|1.89|3.86|1.86|3.89|1.89|3.86|1.86|0
1730848200000|2024-11-05 23:10:00|3.87|1.87|3.88|1.88|3.88|1.88|3.86|1.86|0
1730848500000|2024-11-05 23:15:00|3.89|1.89|3.89|1.89|3.9|1.9|3.89|1.89|0
1730848800000|2024-11-05 23:20:00|3.9|1.9|3.9|1.9|3.9|1.9|3.89|1.89|0
1730849100000|2024-11-05 23:25:00|3.89|1.89|3.88|1.88|3.89|1.89|3.88|1.88|0
1730849400000|2024-11-05 23:30:00|3.89|1.89|3.88|1.88|3.89|1.89|3.88|1.88|0
1730849700000|2024-11-05 23:35:00|3.89|1.89|3.9|1.9|3.9|1.9|3.88|1.88|0
1730850000000|2024-11-05 23:40:00|3.89|1.89|3.89|1.89|3.9|1.9|3.89|1.89|0
1730850300000|2024-11-05 23:45:00|3.88|1.88|3.89|1.89|3.89|1.89|3.88|1.88|0
1730850600000|2024-11-05 23:50:00|3.88|1.88|3.88|1.88|3.89|1.89|3.87|1.87|0
1730850900000|2024-11-05 23:55:00|3.89|1.89|3.9|1.9|3.9|1.9|3.89|1.89|0
1730851200000|2024-11-06 00:00:00|3.89|1.89|3.88|1.88|3.9|1.9|3.87|1.87|0
1730851500000|2024-11-06 00:05:00|3.87|1.87|3.87|1.87|3.88|1.88|3.86|1.86|0
1730851800000|2024-11-06 00:10:00|3.88|1.88|3.87|1.87|3.89|1.89|3.87|1.87|0
1730852100000|2024-11-06 00:15:00|3.88|1.88|3.84|1.84|3.88|1.88|3.83|1.83|0
1730852400000|2024-11-06 00:20:00|3.85|1.85|3.79|1.79|3.85|1.85|3.78|1.78|0
1730852700000|2024-11-06 00:25:00|3.8|1.8|3.78|1.78|3.8|1.8|3.77|1.77|0
1730853000000|2024-11-06 00:30:00|3.77|1.77|3.72|1.72|3.78|1.78|3.72|1.72|0
1730853300000|2024-11-06 00:35:00|3.73|1.73|3.75|1.75|3.75|1.75|3.72|1.72|0
1730853600000|2024-11-06 00:40:00|3.76|1.76|3.72|1.72|3.76|1.76|3.72|1.72|0
1730853900000|2024-11-06 00:45:00|3.73|1.73|3.74|1.74|3.75|1.75|3.72|1.72|0
1730854200000|2024-11-06 00:50:00|3.73|1.73|3.73|1.73|3.75|1.75|3.73|1.73|0
1730854500000|2024-11-06 00:55:00|3.74|1.74|3.76|1.76|3.76|1.76|3.74|1.74|0
1730854800000|2024-11-06 01:00:00|3.75|1.75|3.74|1.74|3.76|1.76|3.71|1.71|0
1730855100000|2024-11-06 01:05:00|3.73|1.73|3.7|1.7|3.74|1.74|3.69|1.69|0
1730855400000|2024-11-06 01:10:00|3.69|1.69|3.7|1.7|3.72|1.72|3.69|1.69|0
1730855700000|2024-11-06 01:15:00|3.71|1.71|3.7|1.7|3.72|1.72|3.7|1.7|0
1730856000000|2024-11-06 01:20:00|3.71|1.71|3.78|1.78|3.93|1.93|3.7|1.7|0
1730856300000|2024-11-06 01:25:00|3.76|1.76|3.77|1.77|3.77|1.77|3.76|1.76|0
1730856600000|2024-11-06 01:30:00|3.64|1.89|3.57|1.82|3.64|1.89|3.57|1.82|0
1730856900000|2024-11-06 01:35:00|3.58|1.83|3.59|1.84|3.6|1.85|3.58|1.83|0
1730857200000|2024-11-06 01:40:00|3.6|1.85|3.6|1.85|3.6|1.85|3.59|1.84|0
1730857500000|2024-11-06 01:45:00|3.61|1.86|3.62|1.87|3.63|1.88|3.6|1.85|0
1730857800000|2024-11-06 01:50:00|3.63|1.88|3.53|1.78|3.63|1.88|3.53|1.78|0
1730858100000|2024-11-06 01:55:00|3.54|1.79|3.52|1.77|3.54|1.79|3.52|1.77|0
1730858400000|2024-11-06 02:00:00|3.53|1.78|3.53|1.78|3.53|1.78|3.52|1.77|0
1730858700000|2024-11-06 02:05:00|3.52|1.77|3.46|1.71|3.53|1.78|3.45|1.7|0
1730859000000|2024-11-06 02:10:00|3.47|1.72|3.44|1.69|3.47|1.72|3.43|1.68|0
1730859300000|2024-11-06 02:15:00|3.43|1.68|3.4|1.65|3.44|1.69|3.4|1.65|0
1730859600000|2024-11-06 02:20:00|3.41|1.66|3.4|1.65|3.43|1.68|3.39|1.64|0
1730859900000|2024-11-06 02:25:00|3.39|1.64|3.37|1.62|3.41|1.66|3.37|1.62|0
1730860200000|2024-11-06 02:30:00|3.38|1.63|3.48|1.73|3.64|1.89|3.38|1.63|0
1730860500000|2024-11-06 02:35:00|3.49|1.74|3.45|1.7|3.49|1.74|3.43|1.68|0
1730860800000|2024-11-06 02:40:00|3.44|1.69|3.45|1.7|3.47|1.72|3.43|1.68|0
1730861100000|2024-11-06 02:45:00|3.44|1.69|3.43|1.68|3.45|1.7|3.43|1.68|0
1730861400000|2024-11-06 02:50:00|3.44|1.69|3.43|1.68|3.45|1.7|3.42|1.67|0
1730861700000|2024-11-06 02:55:00|3.44|1.69|3.42|1.67|3.44|1.69|3.41|1.66|0
1730862000000|2024-11-06 03:00:00|3.41|1.66|3.35|1.6|3.42|1.67|3.35|1.6|0
1730862300000|2024-11-06 03:05:00|3.36|1.61|3.4|1.65|3.4|1.65|3.36|1.61|0
1730862600000|2024-11-06 03:10:00|3.39|1.64|3.39|1.64|3.42|1.67|3.38|1.63|0
1730862900000|2024-11-06 03:15:00|3.38|1.63|3.4|1.65|3.42|1.67|3.38|1.63|0
1730863200000|2024-11-06 03:20:00|3.41|1.66|3.34|1.59|3.41|1.66|3.34|1.59|0
1730863500000|2024-11-06 03:25:00|3.33|1.58|3.34|1.59|3.35|1.6|3.31|1.56|0
1730863800000|2024-11-06 03:30:00|3.36|1.61|3.38|1.63|3.38|1.63|3.36|1.61|0
1730864100000|2024-11-06 03:35:00|3.39|1.64|3.36|1.61|3.41|1.66|3.35|1.6|0
1730864400000|2024-11-06 03:40:00|3.35|1.6|3.36|1.61|3.39|1.64|3.35|1.6|0
1730864700000|2024-11-06 03:45:00|3.37|1.62|3.38|1.63|3.39|1.64|3.36|1.61|0
1730865000000|2024-11-06 03:50:00|3.37|1.62|3.38|1.63|3.41|1.66|3.36|1.61|0
1730865300000|2024-11-06 03:55:00|3.39|1.64|3.36|1.61|3.4|1.65|3.35|1.6|0
1730865600000|2024-11-06 04:00:00|3.35|1.6|3.38|1.63|3.4|1.65|3.35|1.6|0
1730865900000|2024-11-06 04:05:00|3.39|1.64|3.39|1.64|3.39|1.64|3.38|1.63|0
1730866200000|2024-11-06 04:10:00|3.38|1.63|3.35|1.6|3.39|1.64|3.35|1.6|0
1730866500000|2024-11-06 04:15:00|3.34|1.59|3.47|1.72|3.47|1.72|3.34|1.59|0
1730866800000|2024-11-06 04:20:00|3.34|1.59|3.3|1.55|3.35|1.6|3.29|1.54|0
1730867100000|2024-11-06 04:25:00|3.29|1.54|3.25|1.5|3.3|1.55|3.25|1.5|0
1730867400000|2024-11-06 04:30:00|3.24|1.49|3.21|1.46|3.25|1.5|3.21|1.46|0
1730867700000|2024-11-06 04:35:00|3.22|1.47|3.22|1.47|3.23|1.48|3.21|1.46|0
1730868000000|2024-11-06 04:40:00|3.23|1.48|3.22|1.47|3.24|1.49|3.22|1.47|0
1730868300000|2024-11-06 04:45:00|3.23|1.48|3.23|1.48|3.24|1.49|3.22|1.47|0
1730868600000|2024-11-06 04:50:00|3.24|1.49|3.22|1.47|3.24|1.49|3.21|1.46|0
1730868900000|2024-11-06 04:55:00|3.23|1.48|3.22|1.47|3.23|1.48|3.21|1.46|0
1730869200000|2024-11-06 05:00:00|3.23|1.48|3.24|1.49|3.26|1.51|3.23|1.48|0
1730869500000|2024-11-06 05:05:00|3.25|1.5|3.27|1.52|3.27|1.52|3.24|1.49|0
1730869800000|2024-11-06 05:10:00|3.28|1.53|3.3|1.55|3.32|1.57|3.28|1.53|0
1730870100000|2024-11-06 05:15:00|3.29|1.54|3.21|1.46|3.3|1.55|3.2|1.45|0
1730870400000|2024-11-06 05:20:00|3.2|1.45|3.19|1.44|3.22|1.47|3.19|1.44|0
1730870700000|2024-11-06 05:25:00|3.2|1.45|3.19|1.44|3.2|1.45|3.17|1.42|0
1730871000000|2024-11-06 05:30:00|3.18|1.43|3.18|1.43|3.19|1.44|3.17|1.42|0
1730871600000|2024-11-06 05:40:00|3.17|1.42|3.17|1.42|3.18|1.43|3.17|1.42|0
1730871900000|2024-11-06 05:45:00|3.16|1.41|3.16|1.41|3.16|1.41|3.15|1.4|0
1730872200000|2024-11-06 05:50:00|3.15|1.4|3.15|1.4|3.16|1.41|3.15|1.4|0
1730872500000|2024-11-06 05:55:00|3.14|1.39|3.14|1.39|3.15|1.4|3.13|1.38|0
1730872800000|2024-11-06 06:00:00|3.15|1.4|3.15|1.4|3.16|1.41|3.15|1.4|0
1730873100000|2024-11-06 06:05:00|3.16|1.41|3.16|1.41|3.17|1.42|3.16|1.41|0
1730873400000|2024-11-06 06:10:00|3.17|1.42|3.16|1.41|3.17|1.42|3.15|1.4|0
1730873700000|2024-11-06 06:15:00|3.15|1.4|3.11|1.36|3.15|1.4|3.11|1.36|0
1730874000000|2024-11-06 06:20:00|3.1|1.35|3.09|1.34|3.1|1.35|3.08|1.33|0
1730874300000|2024-11-06 06:25:00|3.08|1.33|3.07|1.32|3.09|1.34|3.07|1.32|0
1730874600000|2024-11-06 06:30:00|3.06|1.31|3.05|1.3|3.07|1.32|3.04|1.29|0
1730874900000|2024-11-06 06:35:00|3.06|1.31|3.11|1.36|3.49|1.74|3.06|1.31|0
1730875200000|2024-11-06 06:40:00|3.12|1.37|3.1|1.35|3.12|1.37|3.1|1.35|0
1730875500000|2024-11-06 06:45:00|3.11|1.36|3.1|1.35|3.11|1.36|3.1|1.35|0
1730875800000|2024-11-06 06:50:00|3.11|1.36|3.09|1.34|3.11|1.36|3.09|1.34|0
1730876100000|2024-11-06 06:55:00|3.08|1.33|3.11|1.36|3.11|1.36|3.08|1.33|0
1730876400000|2024-11-06 07:00:00|3.1|1.35|3.06|1.31|3.11|1.36|3.06|1.31|0
1730876700000|2024-11-06 07:05:00|3.05|1.3|3.03|1.28|3.06|1.31|3.03|1.28|0
1730877000000|2024-11-06 07:10:00|3.04|1.29|3.03|1.28|3.04|1.29|3.03|1.28|0
1730877300000|2024-11-06 07:15:00|3.04|1.29|3.03|1.28|3.04|1.29|3.03|1.28|0
1730877600000|2024-11-06 07:20:00|3.02|1.27|3.04|1.29|3.05|1.3|3.01|1.26|0
1730877900000|2024-11-06 07:25:00|3.29|1.54|3.02|1.27|3.29|1.54|3.01|1.26|0
1730878200000|2024-11-06 07:30:00|3.01|1.26|2.99|1.24|3.01|1.26|2.99|1.24|0
1730878500000|2024-11-06 07:35:00|2.98|1.23|2.98|1.23|2.99|1.24|2.96|1.21|0
1730878800000|2024-11-06 07:40:00|2.99|1.24|3.02|1.27|3.02|1.27|2.98|1.23|0
1730879100000|2024-11-06 07:45:00|3.03|1.28|3.03|1.28|3.04|1.29|3.01|1.26|0
1730879400000|2024-11-06 07:50:00|3.04|1.29|3.02|1.27|3.06|1.31|3.02|1.27|0
1730879700000|2024-11-06 07:55:00|3.03|1.28|3|1.25|3.04|1.29|2.99|1.24|0
1730880000000|2024-11-06 08:00:00|2.99|1.24|3|1.25|3.01|1.26|2.99|1.24|0
1730880300000|2024-11-06 08:05:00|3.01|1.26|3.01|1.26|3.01|1.26|2.99|1.24|0
1730880600000|2024-11-06 08:10:00|3|1.25|2.98|1.23|3.01|1.26|2.97|1.22|0
1730880900000|2024-11-06 08:15:00|2.97|1.22|3.01|1.26|3.02|1.27|2.97|1.22|0
1730881200000|2024-11-06 08:20:00|3|1.25|2.98|1.23|3|1.25|2.97|1.22|0
1730881500000|2024-11-06 08:25:00|2.99|1.24|2.97|1.22|2.99|1.24|2.97|1.22|0
1730881800000|2024-11-06 08:30:00|3.05|1.3|2.97|1.22|3.05|1.3|2.96|1.21|0
1730882100000|2024-11-06 08:35:00|2.96|1.21|2.95|1.2|2.97|1.22|2.95|1.2|0
1730882400000|2024-11-06 08:40:00|2.94|1.19|2.95|1.2|2.96|1.21|2.93|1.18|0
1730882700000|2024-11-06 08:45:00|2.94|1.19|2.91|1.16|2.95|1.2|2.9|1.15|0
1730883000000|2024-11-06 08:50:00|2.9|1.15|2.88|1.13|2.9|1.15|2.86|1.11|0
1730883300000|2024-11-06 08:55:00|2.89|1.14|2.9|1.15|2.9|1.15|2.88|1.13|0
1730883600000|2024-11-06 09:00:00|2.91|1.16|2.91|1.16|2.92|1.17|2.9|1.15|0
1730883900000|2024-11-06 09:05:00|2.92|1.17|2.93|1.18|2.93|1.18|2.91|1.16|0
1730884200000|2024-11-06 09:10:00|2.92|1.17|2.93|1.18|2.94|1.19|2.92|1.17|0
1730884500000|2024-11-06 09:15:00|2.94|1.19|2.94|1.19|2.94|1.19|2.93|1.18|0
1730884800000|2024-11-06 09:20:00|2.95|1.2|2.93|1.18|2.95|1.2|2.92|1.17|0
1730885100000|2024-11-06 09:25:00|2.94|1.19|2.93|1.18|2.94|1.19|2.93|1.18|0
1730885400000|2024-11-06 09:30:00|2.92|1.17|2.91|1.16|2.92|1.17|2.9|1.15|0
1730885700000|2024-11-06 09:35:00|2.92|1.17|2.92|1.17|2.92|1.17|2.9|1.15|0
1730886000000|2024-11-06 09:40:00|2.91|1.16|2.92|1.17|2.92|1.17|2.91|1.16|0
1730886300000|2024-11-06 09:45:00|2.91|1.16|2.91|1.16|2.92|1.17|2.91|1.16|0
1730886600000|2024-11-06 09:50:00|2.9|1.15|2.9|1.15|2.91|1.16|2.89|1.14|0
1730886900000|2024-11-06 09:55:00|2.89|1.14|2.88|1.13|2.9|1.15|2.88|1.13|0
1730887200000|2024-11-06 10:00:00|2.87|1.12|2.89|1.14|2.89|1.14|2.87|1.12|0
1730887500000|2024-11-06 10:05:00|2.9|1.15|2.9|1.15|2.91|1.16|2.89|1.14|0
1730887800000|2024-11-06 10:10:00|2.91|1.16|2.9|1.15|2.91|1.16|2.89|1.14|0
1730888100000|2024-11-06 10:15:00|2.89|1.14|2.89|1.14|2.89|1.14|2.88|1.13|0
1730888400000|2024-11-06 10:20:00|2.88|1.13|2.89|1.14|2.89|1.14|2.88|1.13|0
1730888700000|2024-11-06 10:25:00|2.88|1.13|2.87|1.12|2.89|1.14|2.87|1.12|0
1730889000000|2024-11-06 10:30:00|2.88|1.13|3.01|1.26|3.01|1.26|2.86|1.11|0
1730889300000|2024-11-06 10:35:00|2.97|1.22|2.99|1.24|2.99|1.24|2.95|1.2|0
1730889600000|2024-11-06 10:40:00|3|1.25|2.99|1.24|3|1.25|2.99|1.24|0
1730889900000|2024-11-06 10:45:00|3|1.25|2.99|1.24|3|1.25|2.98|1.23|0
1730890200000|2024-11-06 10:50:00|3.01|1.26|3.02|1.27|3.03|1.28|3|1.25|0
1730890500000|2024-11-06 10:55:00|3.03|1.28|3.02|1.27|3.03|1.28|3.02|1.27|0
1730890800000|2024-11-06 11:00:00|3.01|1.26|3.03|1.28|3.03|1.28|3.01|1.26|0
1730891100000|2024-11-06 11:05:00|3.02|1.27|3.02|1.27|3.03|1.28|3.01|1.26|0
1730891400000|2024-11-06 11:10:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1730891700000|2024-11-06 11:15:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1730892000000|2024-11-06 11:20:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1730892300000|2024-11-06 11:25:00|3.01|1.26|3.02|1.27|3.02|1.27|3|1.25|0
1730892600000|2024-11-06 11:30:00|3.01|1.26|3.03|1.28|3.03|1.28|3.01|1.26|0
1730892900000|2024-11-06 11:35:00|3.02|1.27|3.05|1.3|3.05|1.3|3.02|1.27|0
1730893200000|2024-11-06 11:40:00|3.04|1.29|3.05|1.3|3.06|1.31|3.04|1.29|0
1730893500000|2024-11-06 11:45:00|3.06|1.31|3.06|1.31|3.06|1.31|3.04|1.29|0
1730893800000|2024-11-06 11:50:00|3.07|1.32|3.09|1.34|3.11|1.36|3.07|1.32|0
1730894100000|2024-11-06 11:55:00|3.08|1.33|3.09|1.34|3.1|1.35|3.07|1.32|0
1730894400000|2024-11-06 12:00:00|3.1|1.35|3.05|1.3|3.1|1.35|3.05|1.3|0
1730894700000|2024-11-06 12:05:00|3.06|1.31|3.04|1.29|3.06|1.31|3.04|1.29|0
1730895000000|2024-11-06 12:10:00|3.03|1.28|3.02|1.27|3.04|1.29|3.02|1.27|0
1730895300000|2024-11-06 12:15:00|3.03|1.28|3.03|1.28|3.03|1.28|3|1.25|0
1730895600000|2024-11-06 12:20:00|3.02|1.27|3.05|1.3|3.05|1.3|3.02|1.27|0
1730895900000|2024-11-06 12:25:00|3.04|1.29|3.04|1.29|3.05|1.3|3.04|1.29|0
1730896200000|2024-11-06 12:30:00|3.05|1.3|3.01|1.26|3.05|1.3|3.01|1.26|0
1730896500000|2024-11-06 12:35:00|3.02|1.27|3.02|1.27|3.02|1.27|3.02|1.27|0
1730896800000|2024-11-06 12:40:00|3.03|1.28|3.01|1.26|3.03|1.28|3.01|1.26|0
1730897100000|2024-11-06 12:45:00|3|1.25|3|1.25|3.01|1.26|2.98|1.23|0
1730897400000|2024-11-06 12:50:00|3.01|1.26|3.01|1.26|3.04|1.29|3|1.25|0
1730897700000|2024-11-06 12:55:00|3.02|1.27|3.02|1.27|3.03|1.28|3.01|1.26|0
1730898000000|2024-11-06 13:00:00|3.03|1.28|3.04|1.29|3.05|1.3|3.02|1.27|0
1730898300000|2024-11-06 13:05:00|3.03|1.28|3.03|1.28|3.04|1.29|3.03|1.28|0
1730898600000|2024-11-06 13:10:00|3.04|1.29|2.98|1.23|3.06|1.31|2.97|1.22|0
1730898900000|2024-11-06 13:15:00|2.97|1.22|2.96|1.21|2.98|1.23|2.96|1.21|0
1730899200000|2024-11-06 13:20:00|2.95|1.2|2.95|1.2|2.95|1.2|2.92|1.17|0
1730899500000|2024-11-06 13:25:00|2.96|1.21|2.94|1.19|2.96|1.21|2.94|1.19|0
1730899800000|2024-11-06 13:30:00|2.95|1.2|2.94|1.19|2.96|1.21|2.94|1.19|0
1730900100000|2024-11-06 13:35:00|2.95|1.2|2.95|1.2|2.97|1.22|2.95|1.2|0
1730900400000|2024-11-06 13:40:00|2.96|1.21|2.97|1.22|2.97|1.22|2.95|1.2|0
1730900700000|2024-11-06 13:45:00|2.98|1.23|2.99|1.24|2.99|1.24|2.97|1.22|0
1730901000000|2024-11-06 13:50:00|2.98|1.23|2.98|1.23|2.99|1.24|2.98|1.23|0
1730901300000|2024-11-06 13:55:00|2.99|1.24|2.99|1.24|2.99|1.24|2.97|1.22|0
1730901600000|2024-11-06 14:00:00|3|1.25|3.01|1.26|3.02|1.27|2.99|1.24|0
1730901900000|2024-11-06 14:05:00|3|1.25|2.99|1.24|3.01|1.26|2.98|1.23|0
1730902200000|2024-11-06 14:10:00|2.98|1.23|2.99|1.24|3.01|1.26|2.98|1.23|0
1730902500000|2024-11-06 14:15:00|2.98|1.23|2.98|1.23|2.98|1.23|2.97|1.22|0
1730902800000|2024-11-06 14:20:00|2.99|1.24|2.99|1.24|3|1.25|2.98|1.23|0
1730903100000|2024-11-06 14:25:00|2.98|1.23|2.96|1.21|2.99|1.24|2.96|1.21|0
1730903400000|2024-11-06 14:30:00|2.97|1.22|3|1.25|3.02|1.27|2.95|1.2|0
1730903700000|2024-11-06 14:35:00|2.99|1.24|2.99|1.24|3.01|1.26|2.97|1.22|0
1730904000000|2024-11-06 14:40:00|2.98|1.23|3.19|1.44|3.19|1.44|2.96|1.21|0
1730904300000|2024-11-06 14:45:00|3.18|1.43|3.26|1.51|3.26|1.51|3.18|1.43|0
1730904600000|2024-11-06 14:50:00|3.27|1.52|3.28|1.53|3.29|1.54|3.25|1.5|0
1730904900000|2024-11-06 14:55:00|3.29|1.54|3.18|1.43|3.3|1.55|2.98|1.23|0
1730905200000|2024-11-06 15:00:00|3.17|1.42|3.15|1.4|3.17|1.42|3.12|1.37|0
1730905500000|2024-11-06 15:05:00|3.16|1.41|3.13|1.38|3.17|1.42|3.13|1.38|0
1730905800000|2024-11-06 15:10:00|3.12|1.37|3.11|1.36|3.13|1.38|3.1|1.35|0
1730906100000|2024-11-06 15:15:00|3.12|1.37|3.09|1.34|3.12|1.37|3.08|1.33|0
1730906400000|2024-11-06 15:20:00|3.08|1.33|3.06|1.31|3.09|1.34|3.06|1.31|0
1730906700000|2024-11-06 15:25:00|3.07|1.32|3.04|1.29|3.08|1.33|3.03|1.28|0
1730907000000|2024-11-06 15:30:00|3.05|1.3|3.07|1.32|3.07|1.32|3.04|1.29|0
1730907300000|2024-11-06 15:35:00|3.06|1.31|3.09|1.34|3.1|1.35|3.06|1.31|0
1730907600000|2024-11-06 15:40:00|3.1|1.35|3.1|1.35|3.28|1.53|3.08|1.33|0
1730907900000|2024-11-06 15:45:00|3.11|1.36|3.09|1.34|3.11|1.36|3.09|1.34|0
1730908200000|2024-11-06 15:50:00|3.1|1.35|3.13|1.38|3.15|1.4|3.1|1.35|0
1730908500000|2024-11-06 15:55:00|3.12|1.37|3.12|1.37|3.13|1.38|3.11|1.36|0
1730908800000|2024-11-06 16:00:00|3.13|1.38|3.14|1.39|3.15|1.4|3.12|1.37|0
1730909100000|2024-11-06 16:05:00|3.13|1.38|3.12|1.37|3.14|1.39|3.1|1.35|0
1730909400000|2024-11-06 16:10:00|3.11|1.36|3.08|1.33|3.11|1.36|3.07|1.32|0
1730909700000|2024-11-06 16:15:00|3.07|1.32|3.08|1.33|3.1|1.35|3.07|1.32|0
1730910000000|2024-11-06 16:20:00|3.09|1.34|3.03|1.28|3.11|1.36|3.03|1.28|0
1730910300000|2024-11-06 16:25:00|3.01|1.26|2.96|1.21|3.01|1.26|2.95|1.2|0
1730910600000|2024-11-06 16:30:00|2.95|1.2|2.95|1.2|2.95|1.2|2.94|1.19|0
1730910900000|2024-11-06 16:35:00|2.94|1.19|2.93|1.18|2.94|1.19|2.92|1.17|0
1730911200000|2024-11-06 16:40:00|2.92|1.17|2.14|0.39|3.07|1.32|2|0.25|0
1730911500000|2024-11-06 16:45:00|2.15|0.4|2.14|0.39|2.15|0.4|2.14|0.39|0
1730911800000|2024-11-06 16:50:00|2.13|0.38|2.14|0.39|2.15|0.4|2.13|0.38|0
1730912100000|2024-11-06 16:55:00|2.13|0.38|2.13|0.38|2.14|0.39|2.13|0.38|0
1730912400000|2024-11-06 17:00:00|2.14|0.39|2.15|0.4|2.15|0.4|2.13|0.38|0
1730912700000|2024-11-06 17:05:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1730913000000|2024-11-06 17:10:00|2.16|0.41|2.14|0.39|2.16|0.41|2.14|0.39|0
1730913300000|2024-11-06 17:15:00|2.15|0.4|2.14|0.39|2.16|0.41|2.09|0.34|0
1730913600000|2024-11-06 17:20:00|2.15|0.4|2.14|0.39|2.15|0.4|2.14|0.39|0
1730913900000|2024-11-06 17:25:00|2.15|0.4|2.14|0.39|2.15|0.4|2.13|0.38|0
1730914200000|2024-11-06 17:30:00|2.13|0.38|2.14|0.39|2.14|0.39|2.13|0.38|0
1730914500000|2024-11-06 17:35:00|2.13|0.38|2.14|0.39|2.14|0.39|2.13|0.38|0
1730914800000|2024-11-06 17:40:00|2.13|0.38|2.13|0.38|2.14|0.39|2.13|0.38|0
1730915100000|2024-11-06 17:45:00|2.12|0.37|2.12|0.37|2.13|0.38|2.12|0.37|0
1730915400000|2024-11-06 17:50:00|2.13|0.38|2.12|0.37|2.13|0.38|2.12|0.37|0
1730916000000|2024-11-06 18:00:00|2.11|0.36|2.15|0.4|2.15|0.4|2.11|0.36|0
1730916300000|2024-11-06 18:05:00|2.14|0.39|2.14|0.39|2.14|0.39|2.14|0.39|0
1730916600000|2024-11-06 18:10:00|2.13|0.38|2.14|0.39|2.14|0.39|2.13|0.38|0
1730916900000|2024-11-06 18:15:00|2.13|0.38|2.13|0.38|2.13|0.38|2.13|0.38|0
1730917200000|2024-11-06 18:20:00|2.14|0.39|2.14|0.39|2.14|0.39|2.13|0.38|0
1730917500000|2024-11-06 18:25:00|2.13|0.38|2.13|0.38|2.14|0.39|2.12|0.37|0
1730917800000|2024-11-06 18:30:00|2.12|0.37|2.12|0.37|2.13|0.38|2.12|0.37|0
1730918100000|2024-11-06 18:35:00|2.13|0.38|2.12|0.37|2.13|0.38|2.12|0.37|0
1730918400000|2024-11-06 18:40:00|2.13|0.38|2.12|0.37|2.13|0.38|2.12|0.37|0
1730918700000|2024-11-06 18:45:00|2.11|0.36|2.11|0.36|2.12|0.37|2.11|0.36|0
1730919000000|2024-11-06 18:50:00|2.12|0.37|2.19|0.44|2.24|0.49|2.11|0.36|0
1730919300000|2024-11-06 18:55:00|2.2|0.45|2.16|0.41|2.2|0.45|2.16|0.41|0
1730919600000|2024-11-06 19:00:00|2.15|0.4|2.16|0.41|2.16|0.41|2.15|0.4|0
1730919900000|2024-11-06 19:05:00|2.17|0.42|2.16|0.41|2.17|0.42|2.16|0.41|0
1730920200000|2024-11-06 19:10:00|2.17|0.42|2.15|0.4|2.17|0.42|2.15|0.4|0
1730920500000|2024-11-06 19:15:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1730920800000|2024-11-06 19:20:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1730921400000|2024-11-06 19:30:00|2.14|0.39|2.15|0.4|2.15|0.4|2.14|0.39|0
1730921700000|2024-11-06 19:35:00|2.14|0.39|2.15|0.4|2.15|0.4|2.14|0.39|0
1730922000000|2024-11-06 19:40:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1730922300000|2024-11-06 19:45:00|2.14|0.39|2.15|0.4|2.15|0.4|2.14|0.39|0
1730922600000|2024-11-06 19:50:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1730922900000|2024-11-06 19:55:00|2.16|0.41|2.15|0.4|2.16|0.41|2.14|0.39|0
1730923200000|2024-11-06 20:00:00|2.14|0.39|2.14|0.39|2.15|0.4|2.14|0.39|0
1730923500000|2024-11-06 20:05:00|2.13|0.38|2.13|0.38|2.14|0.39|2.13|0.38|0
1730923800000|2024-11-06 20:10:00|2.14|0.39|2.12|0.37|2.14|0.39|2.12|0.37|0
1730924100000|2024-11-06 20:15:00|2.11|0.36|2.12|0.37|2.12|0.37|2.11|0.36|0
1730924400000|2024-11-06 20:20:00|2.13|0.38|2.13|0.38|2.14|0.39|2.12|0.37|0
1730924700000|2024-11-06 20:25:00|2.12|0.37|2.13|0.38|2.13|0.38|2.12|0.37|0
1730925000000|2024-11-06 20:30:00|2.12|0.37|2.12|0.37|2.13|0.38|2.12|0.37|0
1730925300000|2024-11-06 20:35:00|2.13|0.38|2.13|0.38|2.13|0.38|2.12|0.37|0
1730925600000|2024-11-06 20:40:00|2.14|0.39|2.09|0.34|2.16|0.41|2.09|0.34|0
1730925900000|2024-11-06 20:45:00|2.08|0.33|2.08|0.33|2.09|0.34|2.07|0.32|0
1730926200000|2024-11-06 20:50:00|2.07|0.32|2.1|0.35|2.11|0.36|2.07|0.32|0
1730926500000|2024-11-06 20:55:00|2.09|0.34|2.1|0.35|2.11|0.36|2.09|0.34|0
1730926800000|2024-11-06 21:00:00|2.09|0.34|2.09|0.34|2.1|0.35|2.08|0.33|0
1730927100000|2024-11-06 21:05:00|2.1|0.35|2.1|0.35|2.1|0.35|2.09|0.34|0
1730927400000|2024-11-06 21:10:00|2.09|0.34|2.1|0.35|2.1|0.35|2.09|0.34|0
1730927700000|2024-11-06 21:15:00|2.22|0.22|2.27|0.27|2.27|0.27|2.22|0.22|0
1730928000000|2024-11-06 21:20:00|2.26|0.26|2.26|0.26|2.27|0.27|2.26|0.26|0
1730928300000|2024-11-06 21:25:00|2.27|0.27|2.26|0.26|2.27|0.27|2.26|0.26|0
1730928900000|2024-11-06 21:35:00|2.27|0.27|2.26|0.26|2.27|0.27|2.26|0.26|0
1730929500000|2024-11-06 21:45:00|2.25|0.25|2.25|0.25|2.25|0.25|2.25|0.25|0
1730930100000|2024-11-06 21:55:00|2.24|0.24|2.24|0.24|2.25|0.25|2.24|0.24|0
1730931600000|2024-11-06 22:20:00|2.25|0.25|2.24|0.24|2.25|0.25|2.24|0.24|0
1730932200000|2024-11-06 22:30:00|2.25|0.25|2.24|0.24|2.25|0.25|2.24|0.24|0
1730932500000|2024-11-06 22:35:00|2.25|0.25|2.25|0.25|2.25|0.25|2.25|0.25|0
1730933400000|2024-11-06 22:50:00|2.24|0.24|2.24|0.24|2.24|0.24|2.24|0.24|0
1730934000000|2024-11-06 23:00:00|2.25|0.25|2.25|0.25|2.25|0.25|2.24|0.24|0
1730936400000|2024-11-06 23:40:00|2.26|0.26|2.26|0.26|2.26|0.26|2.25|0.25|0
1730936700000|2024-11-06 23:45:00|2.25|0.25|2.26|0.26|2.26|0.26|2.25|0.25|0
1730937300000|2024-11-06 23:55:00|2.25|0.25|2.26|0.26|2.26|0.26|2.25|0.25|0
1730937600000|2024-11-07 00:00:00|2.25|0.25|2.25|0.25|2.26|0.26|2.25|0.25|0
1730937900000|2024-11-07 00:05:00|2.24|0.24|2.25|0.25|2.25|0.25|2.24|0.24|0
1730938200000|2024-11-07 00:10:00|2.24|0.24|2.25|0.25|2.25|0.25|2.24|0.24|0
1730938500000|2024-11-07 00:15:00|2.24|0.24|2.24|0.24|2.25|0.25|2.24|0.24|0
1730938800000|2024-11-07 00:20:00|2.25|0.25|2.26|0.26|2.26|0.26|2.24|0.24|0
1730940300000|2024-11-07 00:45:00|2.27|0.27|2.27|0.27|2.27|0.27|2.26|0.26|0
1730940600000|2024-11-07 00:50:00|2.26|0.26|2.27|0.27|2.27|0.27|2.26|0.26|0
1730940900000|2024-11-07 00:55:00|2.26|0.26|2.26|0.26|2.27|0.27|2.26|0.26|0
1730941800000|2024-11-07 01:10:00|2.25|0.25|2.25|0.25|2.26|0.26|2.25|0.25|0
1730942100000|2024-11-07 01:15:00|2.26|0.26|2.26|0.26|2.26|0.26|2.25|0.25|0
1730942400000|2024-11-07 01:20:00|2.25|0.25|2.25|0.25|2.25|0.25|2.25|0.25|0
1730942700000|2024-11-07 01:25:00|2.26|0.26|2.25|0.25|2.26|0.26|2.25|0.25|0
1730943000000|2024-11-07 01:30:00|2.13|0.38|2.12|0.37|2.13|0.38|2.12|0.37|0
1730943300000|2024-11-07 01:35:00|2.11|0.36|2.11|0.36|2.11|0.36|2.1|0.35|0
1730943600000|2024-11-07 01:40:00|2.12|0.37|2.12|0.37|2.12|0.37|2.11|0.36|0
1730943900000|2024-11-07 01:45:00|2.11|0.36|2.11|0.36|2.12|0.37|2.11|0.36|0
1730944200000|2024-11-07 01:50:00|2.12|0.37|2.12|0.37|2.12|0.37|2.11|0.36|0
1730944500000|2024-11-07 01:55:00|2.11|0.36|2.11|0.36|2.11|0.36|2.11|0.36|0
1730945400000|2024-11-07 02:10:00|2.12|0.37|2.11|0.36|2.12|0.37|2.11|0.36|0
1730945700000|2024-11-07 02:15:00|2.1|0.35|2.11|0.36|2.11|0.36|2.1|0.35|0
1730948400000|2024-11-07 03:00:00|2.1|0.35|2.11|0.36|2.11|0.36|2.1|0.35|0
1730949000000|2024-11-07 03:10:00|2.1|0.35|2.11|0.36|2.11|0.36|2.1|0.35|0
1730949300000|2024-11-07 03:15:00|2.1|0.35|2.1|0.35|2.1|0.35|2.1|0.35|0
1730949600000|2024-11-07 03:20:00|2.09|0.34|2.09|0.34|2.09|0.34|2.08|0.33|0
1730950200000|2024-11-07 03:30:00|2.08|0.33|2.09|0.34|2.09|0.34|2.08|0.33|0
1730950800000|2024-11-07 03:40:00|2.08|0.33|2.09|0.34|2.09|0.34|2.08|0.33|0
1730951100000|2024-11-07 03:45:00|2.08|0.33|2.08|0.33|2.09|0.34|2.08|0.33|0
1730951400000|2024-11-07 03:50:00|2.09|0.34|2.09|0.34|2.09|0.34|2.09|0.34|0
1730954100000|2024-11-07 04:35:00|2.08|0.33|2.08|0.33|2.08|0.33|2.08|0.33|0
1730955000000|2024-11-07 04:50:00|2.07|0.32|2.08|0.33|2.08|0.33|2.07|0.32|0
1730955900000|2024-11-07 05:05:00|2.07|0.32|2.07|0.32|2.08|0.33|2.07|0.32|0
1730958600000|2024-11-07 05:50:00|2.06|0.31|2.06|0.31|2.07|0.32|2.06|0.31|0
1730958900000|2024-11-07 05:55:00|2.07|0.32|2.06|0.31|2.07|0.32|2.06|0.31|0
1730959500000|2024-11-07 06:05:00|2.07|0.32|2.06|0.31|2.07|0.32|2.06|0.31|0
1730959800000|2024-11-07 06:10:00|2.07|0.32|2.06|0.31|2.07|0.32|2.06|0.31|0
1730960100000|2024-11-07 06:15:00|2.07|0.32|2.06|0.31|2.07|0.32|2.06|0.31|0
1730962800000|2024-11-07 07:00:00|2.07|0.32|2.07|0.32|2.07|0.32|2.07|0.32|0
1730963100000|2024-11-07 07:05:00|2.06|0.31|2.06|0.31|2.07|0.32|2.06|0.31|0
1730963400000|2024-11-07 07:10:00|2.07|0.32|2.07|0.32|2.07|0.32|2.06|0.31|0
1730963700000|2024-11-07 07:15:00|2.06|0.31|2.07|0.32|2.07|0.32|2.06|0.31|0
1730964000000|2024-11-07 07:20:00|2.06|0.31|2.07|0.32|2.07|0.32|2.06|0.31|0
1730964300000|2024-11-07 07:25:00|2.08|0.33|2.08|0.33|2.08|0.33|2.07|0.32|0
1730964900000|2024-11-07 07:35:00|2.07|0.32|2.07|0.32|2.08|0.33|2.07|0.32|0
1730966700000|2024-11-07 08:05:00|2.06|0.31|2.06|0.31|2.06|0.31|2.05|0.3|0
1730967000000|2024-11-07 08:10:00|2.05|0.3|2.06|0.31|2.07|0.32|2.05|0.3|0
1730967300000|2024-11-07 08:15:00|2.05|0.3|2.05|0.3|2.05|0.3|2.05|0.3|0
1730967900000|2024-11-07 08:25:00|2.04|0.29|2.04|0.29|2.05|0.3|2.04|0.29|0
1730968200000|2024-11-07 08:30:00|2.05|0.3|2.08|0.33|2.09|0.34|2.05|0.3|0
1730968500000|2024-11-07 08:35:00|2.09|0.34|2.08|0.33|2.09|0.34|2.08|0.33|0
1730968800000|2024-11-07 08:40:00|2.09|0.34|2.08|0.33|2.09|0.34|2.08|0.33|0
1730969100000|2024-11-07 08:45:00|2.07|0.32|2.08|0.33|2.08|0.33|2.07|0.32|0
1730969700000|2024-11-07 08:55:00|2.07|0.32|2.07|0.32|2.08|0.33|2.07|0.32|0
1730970000000|2024-11-07 09:00:00|2.08|0.33|2.08|0.33|2.08|0.33|2.07|0.32|0
1730970300000|2024-11-07 09:05:00|2.07|0.32|2.07|0.32|2.07|0.32|2.07|0.32|0
1730970900000|2024-11-07 09:15:00|2.06|0.31|2.06|0.31|2.07|0.32|2.06|0.31|0
1730971200000|2024-11-07 09:20:00|2.05|0.3|2.05|0.3|2.06|0.31|2.05|0.3|0
1730971500000|2024-11-07 09:25:00|2.06|0.31|2.06|0.31|2.06|0.31|2.06|0.31|0
1730971800000|2024-11-07 09:30:00|2.05|0.3|2.05|0.3|2.06|0.31|2.05|0.3|0
1730972100000|2024-11-07 09:35:00|2.06|0.31|2.06|0.31|2.06|0.31|2.06|0.31|0
1730973900000|2024-11-07 10:05:00|2.05|0.3|2.05|0.3|2.05|0.3|2.05|0.3|0
1730974800000|2024-11-07 10:20:00|2.06|0.31|2.06|0.31|2.06|0.31|2.06|0.31|0
1730975400000|2024-11-07 10:30:00|2.05|0.3|2.05|0.3|2.06|0.31|2.05|0.3|0
1730977800000|2024-11-07 11:10:00|2.06|0.31|2.06|0.31|2.06|0.31|2.05|0.3|0
1730978100000|2024-11-07 11:15:00|2.05|0.3|2.06|0.31|2.06|0.31|2.05|0.3|0
1730978400000|2024-11-07 11:20:00|2.05|0.3|2.05|0.3|2.06|0.31|2.05|0.3|0
1730979000000|2024-11-07 11:30:00|2.06|0.31|2.06|0.31|2.06|0.31|2.06|0.31|0
1730979300000|2024-11-07 11:35:00|2.05|0.3|2.05|0.3|2.05|0.3|2.05|0.3|0
1730979600000|2024-11-07 11:40:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1730980500000|2024-11-07 11:55:00|2.04|0.29|2.04|0.29|2.05|0.3|2.04|0.29|0
1730981100000|2024-11-07 12:05:00|2.03|0.28|2.04|0.29|2.04|0.29|2.03|0.28|0
1730981400000|2024-11-07 12:10:00|2.03|0.28|2.03|0.28|2.04|0.29|2.03|0.28|0
1730981700000|2024-11-07 12:15:00|2.04|0.29|2.04|0.29|2.04|0.29|2.04|0.29|0
1730982000000|2024-11-07 12:20:00|2.03|0.28|2.03|0.28|2.04|0.29|2.03|0.28|0
1730983200000|2024-11-07 12:40:00|2.04|0.29|2.04|0.29|2.04|0.29|2.04|0.29|0
1730983800000|2024-11-07 12:50:00|2.03|0.28|2.04|0.29|2.04|0.29|2.03|0.28|0
1730984100000|2024-11-07 12:55:00|2.03|0.28|2.03|0.28|2.03|0.28|2.03|0.28|0
1730984400000|2024-11-07 13:00:00|2.02|0.27|2.02|0.27|2.03|0.28|2.02|0.27|0
1730984700000|2024-11-07 13:05:00|2.03|0.28|2.02|0.27|2.03|0.28|2.02|0.27|0
1730985600000|2024-11-07 13:20:00|2.03|0.28|2.03|0.28|2.03|0.28|2.02|0.27|0
1730985900000|2024-11-07 13:25:00|2.02|0.27|2.03|0.28|2.03|0.28|2.02|0.27|0
1730986200000|2024-11-07 13:30:00|2.04|0.29|2.04|0.29|2.04|0.29|2.03|0.28|0
1730986500000|2024-11-07 13:35:00|2.03|0.28|2.03|0.28|2.04|0.29|2.03|0.28|0
1730986800000|2024-11-07 13:40:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1730987100000|2024-11-07 13:45:00|2.02|0.27|2.02|0.27|2.03|0.28|2.02|0.27|0
1730987400000|2024-11-07 13:50:00|2.03|0.28|2.02|0.27|2.03|0.28|2.02|0.27|0
1730987700000|2024-11-07 13:55:00|2.03|0.28|2.02|0.27|2.03|0.28|2.02|0.27|0
1730988000000|2024-11-07 14:00:00|2.03|0.28|2.02|0.27|2.03|0.28|2.02|0.27|0
1730988300000|2024-11-07 14:05:00|2.03|0.28|2.01|0.26|2.03|0.28|2.01|0.26|0
1730988600000|2024-11-07 14:10:00|2.02|0.27|2.02|0.27|2.02|0.27|2.01|0.26|0
1730988900000|2024-11-07 14:15:00|2.01|0.26|2.01|0.26|2.02|0.27|2.01|0.26|0
1730989200000|2024-11-07 14:20:00|2.02|0.27|2.02|0.27|2.02|0.27|2.01|0.26|0
1730989500000|2024-11-07 14:25:00|2.01|0.26|2.01|0.26|2.02|0.27|2.01|0.26|0
1730989800000|2024-11-07 14:30:00|2|0.25|2.01|0.26|2.01|0.26|2|0.25|0
1730990100000|2024-11-07 14:35:00|2|0.25|2|0.25|2.01|0.26|2|0.25|0
1730990400000|2024-11-07 14:40:00|2.04|0.29|1.99|0.24|2.04|0.29|1.97|0.22|0
1730990700000|2024-11-07 14:45:00|1.98|0.23|2|0.25|2|0.25|1.98|0.23|0
1730991000000|2024-11-07 14:50:00|1.99|0.24|2|0.25|2|0.25|1.99|0.24|0
1730991300000|2024-11-07 14:55:00|1.99|0.24|1.99|0.24|2|0.25|1.99|0.24|0
1730991600000|2024-11-07 15:00:00|1.98|0.23|1.99|0.24|1.99|0.24|1.98|0.23|0
1730991900000|2024-11-07 15:05:00|1.98|0.23|2|0.25|2.01|0.26|1.98|0.23|0
1730992200000|2024-11-07 15:10:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1730992500000|2024-11-07 15:15:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1730992800000|2024-11-07 15:20:00|2.02|0.27|1.96|0.21|2.03|0.28|1.96|0.21|0
1730993400000|2024-11-07 15:30:00|1.95|0.2|1.96|0.21|1.96|0.21|1.95|0.2|0
1730993700000|2024-11-07 15:35:00|1.95|0.2|1.96|0.21|1.97|0.22|1.95|0.2|0
1730994000000|2024-11-07 15:40:00|1.95|0.2|1.95|0.2|1.96|0.21|1.95|0.2|0
1730994300000|2024-11-07 15:45:00|1.94|0.19|1.95|0.2|1.95|0.2|1.94|0.19|0
1730994600000|2024-11-07 15:50:00|1.96|0.21|1.95|0.2|1.96|0.21|1.95|0.2|0
1730994900000|2024-11-07 15:55:00|1.96|0.21|1.95|0.2|1.96|0.21|1.95|0.2|0
1730995200000|2024-11-07 16:00:00|1.96|0.21|1.96|0.21|1.96|0.21|1.95|0.2|0
1730995500000|2024-11-07 16:05:00|1.97|0.22|1.96|0.21|1.97|0.22|1.96|0.21|0
1730995800000|2024-11-07 16:10:00|1.97|0.22|1.96|0.21|1.97|0.22|1.96|0.21|0
1730996100000|2024-11-07 16:15:00|1.97|0.22|1.96|0.21|1.97|0.22|1.96|0.21|0
1730996400000|2024-11-07 16:20:00|1.95|0.2|1.95|0.2|1.95|0.2|1.95|0.2|0
1730996700000|2024-11-07 16:25:00|1.96|0.21|1.94|0.19|1.96|0.21|1.94|0.19|0
1730997000000|2024-11-07 16:30:00|1.93|0.18|1.93|0.18|1.94|0.19|1.93|0.18|0
1730997300000|2024-11-07 16:35:00|1.94|0.19|1.93|0.18|1.94|0.19|1.93|0.18|0
1730997600000|2024-11-07 16:40:00|1.94|0.19|1.93|0.18|1.94|0.19|1.93|0.18|0
1730997900000|2024-11-07 16:45:00|1.94|0.19|1.93|0.18|1.94|0.19|1.93|0.18|0
1730998500000|2024-11-07 16:55:00|1.92|0.17|1.92|0.17|1.93|0.18|1.92|0.17|0
1730998800000|2024-11-07 17:00:00|1.93|0.18|1.93|0.18|1.93|0.18|1.92|0.17|0
1730999400000|2024-11-07 17:10:00|1.92|0.17|1.92|0.17|1.92|0.17|1.92|0.17|0
1730999700000|2024-11-07 17:15:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1731000000000|2024-11-07 17:20:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1731000600000|2024-11-07 17:30:00|1.91|0.16|1.92|0.17|1.92|0.17|1.91|0.16|0
1731001500000|2024-11-07 17:45:00|1.91|0.16|1.91|0.16|1.92|0.17|1.91|0.16|0
1731001800000|2024-11-07 17:50:00|1.92|0.17|1.91|0.16|1.92|0.17|1.91|0.16|0
1731002100000|2024-11-07 17:55:00|1.92|0.17|1.91|0.16|1.92|0.17|1.91|0.16|0
1731002400000|2024-11-07 18:00:00|1.92|0.17|1.92|0.17|1.92|0.17|1.91|0.16|0
1731002700000|2024-11-07 18:05:00|1.91|0.16|1.92|0.17|1.92|0.17|1.91|0.16|0
1731003000000|2024-11-07 18:10:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1731003300000|2024-11-07 18:15:00|1.93|0.18|1.93|0.18|1.93|0.18|1.92|0.17|0
1731003600000|2024-11-07 18:20:00|1.92|0.17|1.92|0.17|1.92|0.17|1.92|0.17|0
1731004200000|2024-11-07 18:30:00|1.93|0.18|1.93|0.18|1.93|0.18|1.93|0.18|0
1731004500000|2024-11-07 18:35:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1731004800000|2024-11-07 18:40:00|1.94|0.19|1.93|0.18|1.94|0.19|1.93|0.18|0
1731005100000|2024-11-07 18:45:00|1.94|0.19|1.93|0.18|1.94|0.19|1.93|0.18|0
1731005400000|2024-11-07 18:50:00|1.92|0.17|1.92|0.17|1.93|0.18|1.92|0.17|0
1731005700000|2024-11-07 18:55:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1731006000000|2024-11-07 19:00:00|1.93|0.18|1.93|0.18|1.93|0.18|1.91|0.16|0
1731006300000|2024-11-07 19:05:00|1.92|0.17|1.92|0.17|1.93|0.18|1.91|0.16|0
1731006900000|2024-11-07 19:15:00|1.91|0.16|1.92|0.17|1.92|0.17|1.91|0.16|0
1731007200000|2024-11-07 19:20:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1731007800000|2024-11-07 19:30:00|1.91|0.16|1.91|0.16|1.91|0.16|1.91|0.16|0
1731008100000|2024-11-07 19:35:00|1.97|0.22|1.97|0.22|1.98|0.23|1.97|0.22|0
1731008400000|2024-11-07 19:40:00|1.98|0.23|1.75|0|2.04|0.29|1.75|0|0
1731012000000|2024-11-07 20:40:00|1.77|0.02|1.76|0.01|1.77|0.02|1.76|0.01|0
1731012300000|2024-11-07 20:45:00|1.75|0|1.75|0|1.75|0|1.75|0|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
1731093900000|2024-11-08 19:25:00|1.79|0.04|1.96|0.21|2.2|0.45|1.79|0.04|0
1731094500000|2024-11-08 19:35:00|1.95|0.2|1.95|0.2|1.96|0.21|1.95|0.2|0
1731095100000|2024-11-08 19:45:00|1.96|0.21|1.96|0.21|1.96|0.21|1.95|0.2|0
1731096000000|2024-11-08 20:00:00|1.97|0.22|1.97|0.22|1.97|0.22|1.97|0.22|0
1731096300000|2024-11-08 20:05:00|1.96|0.21|1.96|0.21|1.97|0.22|1.96|0.21|0
1731096600000|2024-11-08 20:10:00|1.97|0.22|1.97|0.22|1.97|0.22|1.96|0.21|0
1731096900000|2024-11-08 20:15:00|1.96|0.21|1.97|0.22|1.97|0.22|1.96|0.21|0
1731097200000|2024-11-08 20:20:00|1.98|0.23|1.97|0.22|1.98|0.23|1.97|0.22|0
1731097500000|2024-11-08 20:25:00|1.98|0.23|1.98|0.23|1.98|0.23|1.97|0.22|0
1731097800000|2024-11-08 20:30:00|1.99|0.24|1.98|0.23|1.99|0.24|1.98|0.23|0
1731098100000|2024-11-08 20:35:00|1.99|0.24|1.98|0.23|1.99|0.24|1.98|0.23|0
1731098400000|2024-11-08 20:40:00|1.99|0.24|1.96|0.21|1.99|0.24|1.95|0.2|0
1731098700000|2024-11-08 20:45:00|1.95|0.2|1.95|0.2|1.96|0.21|1.95|0.2|0
1731099000000|2024-11-08 20:50:00|1.96|0.21|1.95|0.2|1.96|0.21|1.95|0.2|0
1731099300000|2024-11-08 20:55:00|1.94|0.19|1.95|0.2|1.95|0.2|1.94|0.19|0
1731099600000|2024-11-08 21:00:00|1.94|0.19|1.94|0.19|1.95|0.2|1.94|0.19|0
1731099900000|2024-11-08 21:05:00|1.95|0.2|1.94|0.19|1.95|0.2|1.94|0.19|0
1731288600000|2024-11-11 01:30:00|1.75|0|1.75|0|1.75|0|1.75|0|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
1732223700000|2024-11-21 21:15:00|1.4||1.4||1.4||1.4||0
1732239000000|2024-11-22 01:30:00|1.2||1.2||1.2||1.2||0
1732498200000|2024-11-25 01:30:00|1.2||1.2||1.2||1.2||0
1732569300000|2024-11-25 21:15:00|1.4||1.4||1.4||1.4||0
1732498200000|2024-11-25 01:30:00|1.2||1.2||1.2||1.2||0
1732569300000|2024-11-25 21:15:00|1.4||1.4||1.4||1.4||0
1732584600000|2024-11-26 01:30:00|1.2||1.2||1.2||1.2||0
1732655700000|2024-11-26 21:15:00|1.4||1.4||1.4||1.4||0
1732671000000|2024-11-27 01:30:00|1.2||1.2||1.2||1.2||0
1732742100000|2024-11-27 21:15:00|1.4||1.4||1.4||1.4||0
1732757400000|2024-11-28 01:30:00|1.2||1.2||1.2||1.2||0
1732828500000|2024-11-28 21:15:00|1.4||1.4||1.4||1.4||0
1732843800000|2024-11-29 01:30:00|1.2||1.2||1.2||1.2||0
1733103000000|2024-12-02 01:30:00|1.2||1.2||1.2||1.2||0
1733148900000|2024-12-02 14:15:00|355.35|353.35|16.75|14.85|355.38|353.38|16.74|14.85|0
1733149200000|2024-12-02 14:20:00|16.76|14.86|16.68|14.8|16.76|14.86|16.68|14.79|0
1733149500000|2024-12-02 14:25:00|16.7|14.81|16.7|14.81|16.7|14.81|16.7|14.81|0
1733174100000|2024-12-02 21:15:00|1.4||1.4||1.4||1.4||0
1733189400000|2024-12-03 01:30:00|1.2||1.2||1.2||1.2||0
1733260500000|2024-12-03 21:15:00|1.4||1.4||1.4||1.4||0
1733275800000|2024-12-04 01:30:00|1.2||1.2||1.2||1.2||0
1733346900000|2024-12-04 21:15:00|1.4||1.4||1.4||1.4||0
1733362200000|2024-12-05 01:30:00|1.2||1.2||1.2||1.2||0
1733433300000|2024-12-05 21:15:00|1.4||1.4||1.4||1.4||0
1733448600000|2024-12-06 01:30:00|1.2||1.2||1.2||1.2||0
1733707800000|2024-12-09 01:30:00|1.2||1.2||1.2||1.2||0
1733778900000|2024-12-09 21:15:00|1.4||1.4||1.4||1.4||0
1733794200000|2024-12-10 01:30:00|1.2||1.2||1.2||1.2||0
1733865300000|2024-12-10 21:15:00|1.4||1.4||1.4||1.4||0
1733880600000|2024-12-11 01:30:00|1.2||1.2||1.2||1.2||0
1733951700000|2024-12-11 21:15:00|1.4||1.4||1.4||1.4||0
1733967000000|2024-12-12 01:30:00|1.2||1.2||1.2||1.2||0
1734038100000|2024-12-12 21:15:00|1.4||1.4||1.4||1.4||0
1734053400000|2024-12-13 01:30:00|1.2||1.2||1.2||1.2||0
1734312600000|2024-12-16 01:30:00|1.2||1.2||1.2||1.2||0
1734383700000|2024-12-16 21:15:00|1.4||1.4||1.4||1.4||0
1734399000000|2024-12-17 01:30:00|1.2||1.2||1.2||1.2||0
1734470100000|2024-12-17 21:15:00|1.4||1.4||1.4||1.4||0
1734485400000|2024-12-18 01:30:00|1.2||1.2||1.2||1.2||0
1734556500000|2024-12-18 21:15:00|1.4||1.4||1.4||1.4||0
1734571800000|2024-12-19 01:30:00|1.2||1.2||1.2||1.2||0
1734642900000|2024-12-19 21:15:00|1.4||1.4||1.4||1.4||0